1580803200000|2020-02-04 08:00:00|679|675.8|677.8|677|679.4|678.2|677.2|675.6|4759
1580803500000|2020-02-04 08:05:00|677.6|676.8|678.8|678.4|679.2|678.8|677.2|676.4|14537
1580803800000|2020-02-04 08:10:00|679|678.2|681.4|680.8|681.4|681|678.6|677.8|11531
1580804100000|2020-02-04 08:15:00|681.6|681|682.8|682.2|683|682.2|681|680.4|26444
1580804400000|2020-02-04 08:20:00|682.6|682|683|682.4|684.4|684.2|682.2|681.8|49935
1580804700000|2020-02-04 08:25:00|682.8|682.6|682|681.4|683.6|683.2|681.8|681.2|26339
1580805000000|2020-02-04 08:30:00|681.8|681.2|679.4|678.8|681.8|681.4|679.2|678.6|45587
1580805300000|2020-02-04 08:35:00|679.2|679|678.8|678.4|680.6|680.2|678.4|678.2|28768
1580805600000|2020-02-04 08:40:00|678.6|678.2|679.4|679|679.4|679.2|678|677.4|21247
1580805900000|2020-02-04 08:45:00|679.6|679.2|679.6|679.2|680.2|680|678.8|678.6|28613
1580806200000|2020-02-04 08:50:00|679.8|679.4|680.4|680.2|680.4|680.2|678.8|678.6|19344
1580806500000|2020-02-04 08:55:00|680.2|680|680.4|680.2|680.4|680.2|679.2|678.6|37420
1580806800000|2020-02-04 09:00:00|680.2|680|682.2|682|682.2|682|680.2|679.6|24202
1580807100000|2020-02-04 09:05:00|682.4|681.8|681.6|681|682.6|682.4|681.2|681|7889
1580807400000|2020-02-04 09:10:00|681.4|681.2|681.4|681|681.8|681.6|680.8|680.6|21463
1580807700000|2020-02-04 09:15:00|681.2|680.8|680.2|679.6|681.2|680.8|679.8|679.4|13319
1580808000000|2020-02-04 09:20:00|680.4|679.8|680|679.8|681|680.4|679.6|679.4|72975
1580808300000|2020-02-04 09:25:00|679.8|679.6|679.2|679|680|679.6|679|678.6|42737
1580808600000|2020-02-04 09:30:00|679.4|679.2|679.6|679.2|680|679.8|679.2|678.8|34457
1580808900000|2020-02-04 09:35:00|679.8|679.4|680.6|680.4|681.2|681|679.6|679.2|61026
1580809200000|2020-02-04 09:40:00|680.8|680.6|680|679.6|680.8|680.6|679.4|679|31047
1580809500000|2020-02-04 09:45:00|679.8|679.8|679.2|679|680|679.8|679|678.8|20182
1580809800000|2020-02-04 09:50:00|679|678.8|680|679.8|680|679.8|679|678.6|22873
1580810100000|2020-02-04 09:55:00|679.8|679.6|679.8|679.6|680|679.8|679.4|679.2|36490
1580810400000|2020-02-04 10:00:00|680|679.8|680.6|680.2|681|680.8|679.6|679.4|64242
1580810700000|2020-02-04 10:05:00|680.4|680|680.2|680|680.6|680.4|680|679.6|12655
1580811000000|2020-02-04 10:10:00|680.4|680.2|680|679.8|681|680.8|680|679.8|28915
1580811300000|2020-02-04 10:15:00|679.8|679.6|679.4|679|680|679.8|679.2|679|15542
1580811600000|2020-02-04 10:20:00|679.2|679.2|679.2|679|679.6|679.4|679|678.8|32787
1580811900000|2020-02-04 10:25:00|679.4|679.2|680|679.4|680.2|680|679.4|679.2|20483
1580812200000|2020-02-04 10:30:00|679.8|679.6|679.2|678.8|679.8|679.6|679.2|678.8|6832
1580812500000|2020-02-04 10:35:00|679|678.6|679.4|679|679.4|679|679|678.6|10159
1580812800000|2020-02-04 10:40:00|679.2|679.2|679.6|679.2|679.6|679.4|679.2|678.8|19619
1580813100000|2020-02-04 10:45:00|679.4|679|678.8|678.6|679.6|679.2|678.6|678.2|31281
1580813400000|2020-02-04 10:50:00|679|678.8|680|679.8|680.2|680|679|678.8|40368
1580813700000|2020-02-04 10:55:00|680.2|680|680.2|680|680.4|680.2|679.6|679.4|35973
1580814000000|2020-02-04 11:00:00|680|679.8|680.4|680|680.4|680.2|680|679.8|24382
1580814300000|2020-02-04 11:05:00|680.6|680.2|681.6|681.4|681.6|681.4|680.4|680.2|25625
1580814600000|2020-02-04 11:10:00|681.8|681.6|684.4|684|684.4|684.2|681.8|681.6|39193
1580814900000|2020-02-04 11:15:00|684.2|683.8|683.2|683|684.4|683.8|683.2|682.8|23496
1580815200000|2020-02-04 11:20:00|683|682.8|682.6|682.4|683.2|683|682.6|682.4|8772
1580815500000|2020-02-04 11:25:00|682.4|682.2|682|681.8|683|682.6|681.8|681.4|60938
1580815800000|2020-02-04 11:30:00|681.8|681.6|681.6|681.4|682.4|682.2|681.6|681|39963
1580816100000|2020-02-04 11:35:00|681.4|681.2|681|680.8|681.6|681.4|680.6|680.4|31649
1580816400000|2020-02-04 11:40:00|680.8|680.6|680.8|680.2|681|680.8|680.6|680.2|14819
1580816700000|2020-02-04 11:45:00|680.6|680.4|680.8|680.6|681.2|681|680.4|680.2|24280
1580817000000|2020-02-04 11:50:00|681|680.8|680.2|680|681|680.8|680|679.8|24733
1580817300000|2020-02-04 11:55:00|680|679.8|680.4|680.2|680.4|680.2|680|679.8|15732
1580817600000|2020-02-04 12:00:00|680.8|679.4|680.8|680.2|681|680.8|680.2|679.4|33506
1580817900000|2020-02-04 12:05:00|681|680.4|680.4|680|681.4|681.2|680.4|680|15060
1580818200000|2020-02-04 12:10:00|680.2|679.8|680.4|680|680.8|680.4|680|679.6|15175
1580818500000|2020-02-04 12:15:00|680.6|680.2|681.2|681|681.2|681|680.2|680|10418
1580818800000|2020-02-04 12:20:00|681.4|681.2|681.2|680.8|681.6|681.4|681|680.6|11415
1580819100000|2020-02-04 12:25:00|681|681|682.4|682|682.6|682.2|681|680.8|13841
1580819400000|2020-02-04 12:30:00|682.6|682.2|681|680.6|682.8|682.4|680.6|680.2|21248
1580819700000|2020-02-04 12:35:00|681.2|680.8|682|681.6|682.2|681.8|681.2|680.8|68776
1580820000000|2020-02-04 12:40:00|682.2|681.8|682.6|682.4|683|682.8|682.2|681.6|18784
1580820300000|2020-02-04 12:45:00|682.4|682.2|681.8|681.6|682.4|682.2|681.8|681.6|2833
1580820600000|2020-02-04 12:50:00|681.6|681.4|680.2|680|681.8|681.4|680.2|680|26933
1580820900000|2020-02-04 12:55:00|680.4|680.2|680.6|680.4|680.6|680.4|679.8|679.4|32288
1580821200000|2020-02-04 13:00:00|680.8|680.6|680.6|680.2|680.8|680.6|680|679.6|13217
1580821500000|2020-02-04 13:05:00|680.4|680.4|680|679.8|680.6|680.4|680|679.6|12427
1580821800000|2020-02-04 13:10:00|680.2|680|680.2|680|680.6|680.2|680|679.6|8246
1580822100000|2020-02-04 13:15:00|680|679.8|679.8|679.6|680.2|680|679.8|679.6|9545
1580822400000|2020-02-04 13:20:00|679.6|679.4|680.2|679.8|680.4|680.2|679.6|679.4|30274
1580822700000|2020-02-04 13:25:00|680.4|680|679.8|679.4|680.6|680.2|679.4|679.2|17831
1580823000000|2020-02-04 13:30:00|679.6|679.2|679.6|679.4|679.8|679.6|679.4|679|52197
1580823300000|2020-02-04 13:35:00|679.8|679.6|680.2|679.8|680.2|680|679.8|679.6|11838
1580823600000|2020-02-04 13:40:00|680.4|680|681.2|681|681.2|681|680.2|680|19306
1580823900000|2020-02-04 13:45:00|681.4|681.2|681.4|681.2|681.4|681.2|681|680.8|14885
1580824200000|2020-02-04 13:50:00|681.6|681.4|681.6|681.2|681.8|681.6|681.4|681.2|14423
1580824500000|2020-02-04 13:55:00|681.8|681.4|681.2|680.8|681.8|681.6|680.8|680.6|22430
1580824800000|2020-02-04 14:00:00|681.4|681|680.4|680.2|681.6|681.4|680.2|680|18894
1580825100000|2020-02-04 14:05:00|680.6|680.4|680.2|680|680.8|680.6|680|679.8|27418
1580825400000|2020-02-04 14:10:00|680.4|680.2|680|679.6|680.6|680.4|679.8|679.6|30130
1580825700000|2020-02-04 14:15:00|679.8|679.4|679.8|679.4|680|679.6|679.4|679.2|10963
1580826000000|2020-02-04 14:20:00|680|679.6|680|679.8|680.2|680|679.8|679.6|15720
1580826300000|2020-02-04 14:25:00|680.2|680|680.6|680.4|680.6|680.4|679.8|679.6|34016
1580826600000|2020-02-04 14:30:00|680.8|680.6|680.6|680.2|681.2|681|680.2|679.8|28387
1580826900000|2020-02-04 14:35:00|680.8|680.4|680.2|679.8|680.8|680.6|679.8|679.4|456717
1580827200000|2020-02-04 14:40:00|680.4|680|680.8|680.4|681.4|681.2|680.4|679.8|34384
1580827500000|2020-02-04 14:45:00|681|680.6|682.2|682|682.2|682|681|680.6|28539
1580827800000|2020-02-04 14:50:00|682|681.8|683.8|683.4|684|683.8|682|681.8|41541
1580828100000|2020-02-04 14:55:00|683.6|683.6|683|682.6|684.2|683.8|683|682.6|51494
1580828400000|2020-02-04 15:00:00|683.2|682.8|682.2|681.6|683.6|683.2|682.2|681.6|237513
1580828700000|2020-02-04 15:05:00|682|681.4|681.4|681.2|682.2|681.8|681.2|680.8|26836
1580829000000|2020-02-04 15:10:00|681.6|681.4|680.8|680.4|681.8|681.6|680.6|680.2|20281
1580829300000|2020-02-04 15:15:00|680.6|680.6|680.8|680.6|680.8|680.6|680.6|680.4|24709
1580829600000|2020-02-04 15:20:00|681|680.8|681.6|681.4|681.6|681.4|680.4|680.2|40404
1580829900000|2020-02-04 15:25:00|681.4|681.2|683.4|683.2|683.6|683.4|681.4|681.2|44402
1580830200000|2020-02-04 15:30:00|683.2|683|683.6|683.4|684.2|683.8|683|682.4|177346
1580830500000|2020-02-04 15:35:00|683.4|683.2|683.8|683.4|684.8|684.6|683.4|683|49816
1580830800000|2020-02-04 15:40:00|684|683.6|683.2|683|684|683.8|683.2|683|30874
1580831100000|2020-02-04 15:45:00|683|682.8|682|681.6|683.2|682.8|681.6|681.4|36650
1580831400000|2020-02-04 15:50:00|681.8|681.8|682.6|682.4|682.6|682.4|681.8|681.4|36338
1580831700000|2020-02-04 15:55:00|682.8|682.6|682|681.8|683|682.8|681.6|681.2|33081
1580832000000|2020-02-04 16:00:00|682.2|682|682.2|682|682.4|682.2|681.8|681.4|53591
1580832300000|2020-02-04 16:05:00|682.4|682.2|683|682.6|683.2|683|682.2|682|59890
1580832600000|2020-02-04 16:10:00|682.8|682.4|683.4|683.2|683.4|683.2|682.6|682.4|65721
1580832900000|2020-02-04 16:15:00|683.6|683.4|683.6|683.4|683.6|683.4|683.4|683.2|40998
1580833200000|2020-02-04 16:20:00|683.8|683.6|683.4|683.2|683.8|683.6|683.2|683|30270
1580833500000|2020-02-04 16:25:00|683.6|683.4|684|683.6|684.2|684|683.2|683|84728
1580889600000|2020-02-05 08:00:00|683.8|679.8|681.4|680.6|683.8|681.8|680.4|678.4|73310
1580889900000|2020-02-05 08:05:00|681.6|680.8|681.8|681|683|682.2|681|680.2|34033
1580890200000|2020-02-05 08:10:00|681.6|681.2|679.6|679.2|681.8|681.4|679.4|679.2|50703
1580890500000|2020-02-05 08:15:00|679.8|679|680.2|679.6|680.2|679.8|678|677.2|56683
1580890800000|2020-02-05 08:20:00|680|679.4|679.2|678.8|680.2|680|678.6|677.8|14051
1580891100000|2020-02-05 08:25:00|679.4|679|681|680.8|681|680.8|679.4|678.8|9726
1580891400000|2020-02-05 08:30:00|681.2|681|683.2|682.8|683.6|683|681.2|681|25402
1580891700000|2020-02-05 08:35:00|683.4|682.6|686.2|685.8|687|686.6|683.4|682.4|21192
1580892000000|2020-02-05 08:40:00|686|685.6|686.6|686|686.8|686.6|685.2|684.6|30478
1580892300000|2020-02-05 08:45:00|687|686.2|688|687.6|689.6|688.8|687|686.2|31619
1580892600000|2020-02-05 08:50:00|687.8|687.4|686|685.6|688.8|688.4|686|685.4|31001
1580892900000|2020-02-05 08:55:00|686.2|685.4|684.4|683.8|686.8|686.4|684|683.6|45304
1580893200000|2020-02-05 09:00:00|684.6|683.6|685|684.4|685.6|685.4|684.6|683.6|27180
1580893500000|2020-02-05 09:05:00|684.8|684.6|686.4|686.2|687.2|687|684.8|684.4|30725
1580893800000|2020-02-05 09:10:00|686.6|686.4|684.6|684.2|686.6|686.4|684.2|684|6662
1580894100000|2020-02-05 09:15:00|684.8|684.4|685.6|685.2|685.8|685.6|684.8|684.2|14310
1580894400000|2020-02-05 09:20:00|685.4|685.4|684|683.4|685.8|685.6|684|683.4|40570
1580894700000|2020-02-05 09:25:00|683.8|683.2|685.2|684.8|685.6|685.2|683.6|683.2|15959
1580895000000|2020-02-05 09:30:00|684.8|685|684.8|684.4|685.4|685.2|684.6|684.4|7911
1580895300000|2020-02-05 09:35:00|684.6|684.2|685.2|684.8|685.4|685|684.6|684.2|12483
1580895600000|2020-02-05 09:40:00|685.4|685|685.2|684.8|685.6|685|684.8|684.4|10168
1580895900000|2020-02-05 09:45:00|685|684.6|684.8|684.4|685|684.6|684.2|683.8|32168
1580896200000|2020-02-05 09:50:00|685|684.6|685.6|685.2|685.6|685.2|684.6|684|31682
1580896500000|2020-02-05 09:55:00|685.8|685.4|686|685.8|686.2|685.8|685.6|685|14669
1580896800000|2020-02-05 10:00:00|685.8|685.6|686.8|686.6|687|686.6|685.6|685.2|21512
1580897100000|2020-02-05 10:05:00|686.6|686.4|686.4|686|687|686.6|686.2|685.8|17742
1580897400000|2020-02-05 10:10:00|686.2|685.8|686.2|686|686.6|686.4|686|685.6|13480
1580897700000|2020-02-05 10:15:00|686.4|685.8|687|686.8|687.4|687|686.2|685.6|18529
1580898000000|2020-02-05 10:20:00|686.8|686.6|686.2|685.8|686.8|686.6|685.8|685.6|11231
1580898300000|2020-02-05 10:25:00|686.4|686|686.4|686|686.6|686.2|686.2|686|3327
1580898600000|2020-02-05 10:30:00|686.6|686.2|686.2|685.8|686.6|686.4|686|685.6|10857
1580898900000|2020-02-05 10:35:00|686.4|686|687|686.6|687.6|687.4|686.4|686|10074
1580899200000|2020-02-05 10:40:00|687.2|686.8|687.2|686.8|687.4|687.2|686.8|686.6|20400
1580899500000|2020-02-05 10:45:00|687|686.6|687.2|686.8|687.2|686.8|686.8|686.6|4549
1580899800000|2020-02-05 10:50:00|687|687|687.8|687.6|688|687.8|687|686.8|22702
1580900100000|2020-02-05 10:55:00|688|687.8|687.6|687.4|688.4|688|687.4|687|9276
1580900400000|2020-02-05 11:00:00|687.8|687.2|687.6|687.2|687.8|687.6|687.4|687.2|10616
1580900700000|2020-02-05 11:05:00|687.8|687.4|687.6|687.2|688|687.6|687.6|687.2|15768
1580901000000|2020-02-05 11:10:00|687.4|687.4|687.2|686.8|687.8|687.4|687|686.8|12583
1580901300000|2020-02-05 11:15:00|687|687|687.4|687|687.4|687.2|687|687|3468
1580901600000|2020-02-05 11:20:00|687.2|687.2|687.8|687.4|687.8|687.6|686.8|686.6|27112
1580901900000|2020-02-05 11:25:00|687.6|687.2|687.8|687.2|687.8|687.4|687.4|687|9379
1580902200000|2020-02-05 11:30:00|687.6|687|686.4|686|687.6|687.2|686.2|685.8|15475
1580902500000|2020-02-05 11:35:00|686.2|685.8|684.2|683.8|686.2|686|684.2|683.6|60905
1580902800000|2020-02-05 11:40:00|684.4|683.6|684.6|684.2|684.6|684.2|683.4|683.2|10057
1580903100000|2020-02-05 11:45:00|684.4|684|684.8|684.4|684.8|684.6|684.2|684|8341
1580903400000|2020-02-05 11:50:00|684.6|684.2|684.6|684.4|685|684.6|684.6|684.2|10289
1580903700000|2020-02-05 11:55:00|684.4|684.2|683.2|682.8|684.4|684.2|683.2|682.8|17052
1580904000000|2020-02-05 12:00:00|683.6|683|683.4|683|683.6|683.2|682.6|682.4|9919
1580904300000|2020-02-05 12:05:00|683.2|683.2|683|682.8|683.2|683.2|682.8|682.6|17779
1580904600000|2020-02-05 12:10:00|683.2|683|683.6|683.2|684|683.8|683.2|682.8|24223
1580904900000|2020-02-05 12:15:00|683.8|683.4|685.2|684.8|685.6|685.2|683.6|683.4|47174
1580905200000|2020-02-05 12:20:00|685|684.6|685.4|685|685.4|685|684.6|684.4|17029
1580905500000|2020-02-05 12:25:00|685.2|684.8|684.4|684.2|685.4|684.8|684.4|684|21092
1580905800000|2020-02-05 12:30:00|684.6|684|685|684.4|685|684.6|684.4|684|16796
1580906100000|2020-02-05 12:35:00|684.8|684.6|684.8|684.4|685|684.6|684.8|684.4|1167
1580906400000|2020-02-05 12:40:00|684.6|684.2|684.8|684.6|685|684.6|684|683.8|26925
1580906700000|2020-02-05 12:45:00|685|684.4|685|684.8|685|684.8|684.4|683.8|16989
1580907000000|2020-02-05 12:50:00|684.8|684.6|685.6|685.2|685.6|685.2|684.8|684.4|11421
1580907300000|2020-02-05 12:55:00|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|2457
1580907600000|2020-02-05 13:00:00|685.6|685.2|685|684.6|685.8|685.6|685|684.6|18058
1580907900000|2020-02-05 13:05:00|684.8|684.8|685.4|685.2|685.6|685.4|684.8|684.8|17153
1580908200000|2020-02-05 13:10:00|685.2|685|685.2|684.6|685.4|685.2|685|684.6|3555
1580908500000|2020-02-05 13:15:00|685.4|684.8|684.8|684.6|686.2|685.8|684.8|684.6|50133
1580908800000|2020-02-05 13:20:00|685|684.8|684.8|684.4|685|684.8|684.6|684.4|13604
1580909100000|2020-02-05 13:25:00|685|684.6|684.6|684.2|685|684.6|684.6|684.2|7245
1580909400000|2020-02-05 13:30:00|684.4|684.4|685.4|685|685.4|685|684.4|684|34338
1580909700000|2020-02-05 13:35:00|685.6|685.2|685.8|685.2|685.8|685.2|685.6|685|40137
1580910000000|2020-02-05 13:40:00|686|685.4|685.2|684.8|686|685.6|685|684.6|64194
1580910300000|2020-02-05 13:45:00|685|685|686|685.6|686.4|686|685|684.8|22613
1580910600000|2020-02-05 13:50:00|685.8|685.4|686.2|685.8|686.4|686|685.6|685.4|9206
1580910900000|2020-02-05 13:55:00|686|686|685.6|685.2|686.2|686|685.6|685.2|10712
1580911200000|2020-02-05 14:00:00|685.8|685.4|685.4|685|685.8|685.4|685.2|685|32324
1580911500000|2020-02-05 14:05:00|685.2|685.2|685.4|685.2|685.8|685.4|685.2|685|10406
1580911800000|2020-02-05 14:10:00|685.6|685.4|686|685.8|686|685.8|685.4|685|13900
1580912100000|2020-02-05 14:15:00|686.2|685.6|687.2|686.8|687.6|687|686.2|685.6|32107
1580912400000|2020-02-05 14:20:00|687.4|687|688|687.6|688|687.6|687.2|686.8|17146
1580912700000|2020-02-05 14:25:00|687.8|687.8|688.4|688|688.6|688.4|687.8|687.6|56930
1580913000000|2020-02-05 14:30:00|688.2|687.8|687.6|687.2|688.6|688.4|687.2|686.8|52583
1580913300000|2020-02-05 14:35:00|687.4|687|687|686.8|687.4|687|686|685.6|43165
1580913600000|2020-02-05 14:40:00|687.2|687|687.8|687.4|687.8|687.6|686.6|686.2|88552
1580913900000|2020-02-05 14:45:00|688|687.6|688.2|687.8|688.8|688.4|687.6|687.2|32007
1580914200000|2020-02-05 14:50:00|688.4|688|687.4|687|688.6|688.2|687.2|686.8|45780
1580914500000|2020-02-05 14:55:00|687.2|687.2|686.4|686|687.6|687.2|686.4|685.8|30311
1580914800000|2020-02-05 15:00:00|686.6|686.2|686.8|686.6|687.2|687|686.4|686|30348
1580915100000|2020-02-05 15:05:00|687|686.8|686.2|686|687.4|687|686.2|685.8|24398
1580915400000|2020-02-05 15:10:00|686.4|686.2|686.4|686|687|686.6|686.2|685.8|31659
1580915700000|2020-02-05 15:15:00|686.2|685.8|684.6|684.2|686.2|685.8|684.6|684.2|52039
1580916000000|2020-02-05 15:20:00|684.4|684.4|686|685.6|686.2|685.8|684.4|684.4|35907
1580916300000|2020-02-05 15:25:00|686.2|685.8|685.4|685.2|686.2|685.8|684.8|684.6|41556
1580916600000|2020-02-05 15:30:00|685.2|685|685.2|685|685.8|685.2|685|684.6|32616
1580916900000|2020-02-05 15:35:00|685.4|685.2|684.4|684|685.8|685.6|684.4|683.8|58355
1580917200000|2020-02-05 15:40:00|684.2|683.8|684.8|684.6|685|684.8|683.8|683.4|71889
1580917500000|2020-02-05 15:45:00|684.6|684.4|685.2|684.8|685.4|685.2|684.6|684.4|34096
1580917800000|2020-02-05 15:50:00|685.4|685|685|684.8|685.4|685.2|684.8|684.6|18042
1580918100000|2020-02-05 15:55:00|684.8|684.6|684.6|684.2|685.4|685.2|684.6|684.2|38704
1580918400000|2020-02-05 16:00:00|684.4|684|683.6|683.4|684.4|684.2|683.6|683.4|27459
1580918700000|2020-02-05 16:05:00|683.8|683.6|684.6|684.2|684.6|684.4|683.6|683.4|29807
1580919000000|2020-02-05 16:10:00|684.4|684.4|685.8|685.6|686|685.6|684.4|684.4|121658
1580919300000|2020-02-05 16:15:00|685.6|685.4|685.4|685.2|685.8|685.4|685|684.8|43243
1580919600000|2020-02-05 16:20:00|685.2|685|685.6|685.4|686|685.6|685.2|684.8|43110
1580919900000|2020-02-05 16:25:00|685.8|685.6|684.4|684|685.8|685.6|684.2|684|44399
1580976000000|2020-02-06 08:00:00|690|686.6|693.8|693|695|694|689.4|686.6|65420
1580976300000|2020-02-06 08:05:00|694|693.2|695.6|695|698.6|697.4|694|693.2|72395
1580976600000|2020-02-06 08:10:00|695.4|694.6|697.8|697.4|698.4|697.8|695|694.4|34215
1580976900000|2020-02-06 08:15:00|698.2|697.6|700|699.6|701|700.2|698.2|697.6|43194
1580977200000|2020-02-06 08:20:00|699.8|699.4|698.2|697.6|700.2|699.6|697.4|696.8|58627
1580977500000|2020-02-06 08:25:00|698.4|697.8|700.6|700.2|700.8|700.2|698.4|697.8|19075
1580977800000|2020-02-06 08:30:00|700.4|700.4|697.2|696.6|700.6|700.4|697|696.4|90340
1580978100000|2020-02-06 08:35:00|697.4|696.8|698.6|698|698.6|698|696|695.6|21963
1580978400000|2020-02-06 08:40:00|698.4|697.8|697.8|697.6|698.6|698.2|696.6|696|27428
1580978700000|2020-02-06 08:45:00|697.6|697.4|699.8|699.4|699.8|699.6|697|696.6|41106
1580979000000|2020-02-06 08:50:00|700|699.6|698.6|698.2|700.2|699.8|698|697.8|168484
1580979300000|2020-02-06 08:55:00|698.8|698.4|702|701.8|702.2|702|698.6|698.4|186179
1580979600000|2020-02-06 09:00:00|701.8|701.6|703.2|702.8|703.4|702.8|701.2|701|95708
1580979900000|2020-02-06 09:05:00|703|702.6|702.2|701.6|703.4|703.2|701.6|701|57103
1580980200000|2020-02-06 09:10:00|702.4|701.8|701.4|701|702.4|702.2|700.8|700.2|38647
1580980500000|2020-02-06 09:15:00|701.2|700.8|701.4|701|701.6|701.4|701.2|700.8|27373
1580980800000|2020-02-06 09:20:00|701.2|700.8|698.6|698|701.6|701.4|698.2|697.8|54047
1580981100000|2020-02-06 09:25:00|698.4|697.8|699.2|699|699.2|699|697.6|697.2|20596
1580981400000|2020-02-06 09:30:00|699|698.8|699.6|699.2|700|699.6|699|698.6|20643
1580981700000|2020-02-06 09:35:00|699.8|699.4|700.2|699.8|700.4|699.8|699.6|699.4|10500
1580982000000|2020-02-06 09:40:00|700.4|700|700.6|700|700.6|700|699.4|699|6020176
1580982300000|2020-02-06 09:45:00|700.8|700.2|701.8|701.4|702|701.6|700.6|700|22000
1580982600000|2020-02-06 09:50:00|702|701.6|701.8|701.4|702.4|702|701.8|701.2|26328
1580982900000|2020-02-06 09:55:00|701.6|701.2|700.8|700.2|701.8|701.4|700.4|700|14663
1580983200000|2020-02-06 10:00:00|700.6|700|699.8|699.6|700.6|700.4|699.6|699.4|26908
1580983500000|2020-02-06 10:05:00|700|699.4|700|699.6|701|700.8|700|699.4|32671
1580983800000|2020-02-06 10:10:00|699.8|699.4|699.8|699.4|700.4|700.2|699.4|699|24417
1580984100000|2020-02-06 10:15:00|699.6|699.6|700.2|700|700.4|700|699.6|699.4|8595
1580984400000|2020-02-06 10:20:00|700.4|700.2|700.8|700.4|701|700.8|700.4|700.2|20452
1580984700000|2020-02-06 10:25:00|701|700.6|701.8|701.6|701.8|701.6|700.8|700.4|11234
1580985000000|2020-02-06 10:30:00|702|701.4|702.2|702|702.2|702|701.6|701.4|19791
1580985300000|2020-02-06 10:35:00|702|701.8|701.8|701.6|702.2|701.8|701.6|701.4|18992
1580985600000|2020-02-06 10:40:00|701.6|701.4|701.2|701|701.6|701.4|700.8|700.6|17836
1580985900000|2020-02-06 10:45:00|701.4|701.2|701|700.6|701.8|701.6|701|700.6|24975
1580986200000|2020-02-06 10:50:00|700.8|700.4|701.2|700.8|701.2|700.8|700.6|700.2|19644
1580986500000|2020-02-06 10:55:00|701.4|701|701.6|701.2|701.6|701.4|700.8|700.4|16660
1580986800000|2020-02-06 11:00:00|701.8|701.4|701.8|701.6|703|702.6|701.6|701.4|31263
1580987100000|2020-02-06 11:05:00|701.6|701.4|701.4|701.2|701.8|701.6|701.4|701|4300
1580987400000|2020-02-06 11:10:00|701.2|701|701.8|701.2|701.8|701.2|701.2|701|9210
1580987700000|2020-02-06 11:15:00|701.6|701|702.4|702|702.4|702|701.2|701|29697
1580988000000|2020-02-06 11:20:00|702.6|702.2|702.8|702.2|703|702.6|702.6|702.2|2981
1580988300000|2020-02-06 11:25:00|703|702.4|703|702.8|703.6|703.4|702.4|702.2|36806
1580988600000|2020-02-06 11:30:00|703.2|703|703.6|703.4|703.8|703.4|703.2|702.8|18544
1580988900000|2020-02-06 11:35:00|703.8|703.2|703.6|703.4|703.8|703.4|703.4|703.2|11595
1580989200000|2020-02-06 11:40:00|703.4|703.2|703.2|702.8|703.8|703.2|703|702.6|16570
1580989500000|2020-02-06 11:45:00|703|703|702.6|702|703.2|703|702.2|702|10071
1580989800000|2020-02-06 11:50:00|702.4|702.2|702.4|702|702.6|702.2|702.2|702|7570
1580990100000|2020-02-06 11:55:00|702.2|702.2|703.6|703|703.6|703|702.2|702.2|14565
1580990400000|2020-02-06 12:00:00|703.8|703.4|704|703.6|704.2|703.6|703.8|703.2|4251
1580990700000|2020-02-06 12:05:00|704.2|703.8|703.4|702.8|704.8|704.6|703|702.8|64000
1580991000000|2020-02-06 12:10:00|703.2|703|703.4|703|703.4|703.2|703|702.8|7800
1580991300000|2020-02-06 12:15:00|703.2|702.8|703.2|703|703.4|703.2|702.8|702.6|21959
1580991600000|2020-02-06 12:20:00|703.4|703.2|704|703.6|704|703.8|703.4|703|20427
1580991900000|2020-02-06 12:25:00|703.8|703.4|701.6|701.4|703.8|703.4|701.6|701.2|54438
1580992200000|2020-02-06 12:30:00|701.8|701.6|701.8|701.4|702.4|701.8|701.4|701.2|19271
1580992500000|2020-02-06 12:35:00|701.6|701.6|702.8|702.6|703|702.6|701.6|701.4|19351
1580992800000|2020-02-06 12:40:00|703|702.8|703.4|703|703.8|703.4|702.8|702.6|26728
1580993100000|2020-02-06 12:45:00|703.2|703.2|702.8|702.6|703.6|703.2|702.6|702|25824
1580993400000|2020-02-06 12:50:00|703||703||703||702.8||5101
1580993700000|2020-02-06 12:55:00|702.8|702.4|701|700.8|703|702.4|701|700.8|28228
1580994000000|2020-02-06 13:00:00|701.2|701|701.4|700.8|701.4|701|700.4|700.2|34666
1580994300000|2020-02-06 13:05:00|701.2|701|701.6|701.2|701.8|701.2|701.2|701|5285
1580994600000|2020-02-06 13:10:00|701.8|701.4|701.6|701.2|702.2|701.8|701.4|701.2|44697
1580994900000|2020-02-06 13:15:00|701.8|701.4|702.6|702.2|703|702.6|701.4|701.2|33089
1580995200000|2020-02-06 13:20:00|702.4|702.4|702.6|702.2|702.6|702.4|702.2|702|11059
1580995500000|2020-02-06 13:25:00|702.8|702.4|702.6|702.2|703.4|703|702.4|702.2|30573
1580995800000|2020-02-06 13:30:00|702.8|702.4|703.8|703.6|704|703.6|702.8|702.4|16885
1580996100000|2020-02-06 13:35:00|704|703.8|703|702.6|704.2|703.8|702.6|702.4|26714
1580996400000|2020-02-06 13:40:00|702.8|702.4|701.8|701.4|703|702.6|701.6|701.2|34756
1580996700000|2020-02-06 13:45:00|701.6|701.6|701.6|701|701.8|701.6|700.8|700.6|29463
1580997000000|2020-02-06 13:50:00|701.4|700.8|698|697.6|701.4|700.8|697.8|697.6|68895
1580997300000|2020-02-06 13:55:00|697.8|697.4|698.6|698.2|699|698.8|696.8|696.4|63633
1580997600000|2020-02-06 14:00:00|698.4|698|699.4|699|699.4|699|698.2|698|54238
1580997900000|2020-02-06 14:05:00|699.2|698.8|700.2|699.8|700.2|700|699|698.6|160701
1580998200000|2020-02-06 14:10:00|700.4|700|699.8|699.6|700.6|700.2|699.2|699|43300
1580998500000|2020-02-06 14:15:00|700|699.4|699.2|698.8|700|699.6|699|698.6|46683
1580998800000|2020-02-06 14:20:00|699|698.6|698.8|698.4|699.2|698.6|698.2|698|30690
1580999100000|2020-02-06 14:25:00|698.6|698.6|698.8|698.6|699.4|699.2|698.4|698.2|55087
1580999400000|2020-02-06 14:30:00|699|698.8|698.6|698.2|699.2|698.8|697.2|697|68028
1580999700000|2020-02-06 14:35:00|698.4|698.4|696.8|696.6|699|698.8|696.8|696.6|65360
1581000000000|2020-02-06 14:40:00|696.6|696.4|695.8|695.4|696.6|696.4|695.4|695.2|70029
1581000300000|2020-02-06 14:45:00|695.6|695.6|696.2|696|696.6|696.4|695.2|695|130020
1581000600000|2020-02-06 14:50:00|696|695.8|696.4|696|696.4|696.2|695.8|695.4|26880
1581000900000|2020-02-06 14:55:00|696.2|695.8|696|695.6|696.8|696.4|695.8|695.6|70001
1581001200000|2020-02-06 15:00:00|695.8|695.4|695.8|695.6|696|695.8|694.2|693.8|380694
1581001500000|2020-02-06 15:05:00|696|695.8|695.4|695.2|696.8|696.4|695.4|695.2|47700
1581001800000|2020-02-06 15:10:00|695.2|695|696|695.6|696.2|696|695.2|695|60418
1581002100000|2020-02-06 15:15:00|695.8|695.4|695.2|695|696|695.4|694.8|694.6|138885
1581002400000|2020-02-06 15:20:00|695.4|695.2|695.2|695|696|695.6|694.8|694.6|398050
1581002700000|2020-02-06 15:25:00|695|694.8|696.4|696|696.8|696.6|695|694.6|79666
1581003000000|2020-02-06 15:30:00|696.2|696.2|695.4|695.2|696.4|696.2|695.2|695|56383
1581003300000|2020-02-06 15:35:00|695.6|695.4|695.2|695|695.8|695.4|694.8|694.6|96584
1581003600000|2020-02-06 15:40:00|695.4|695.2|695|694.8|696.2|696|695|694.8|179105
1581003900000|2020-02-06 15:45:00|695.2|695|695.4|695|696|695.6|695|694.8|93496
1581004200000|2020-02-06 15:50:00|695.2|695.2|694|693.8|695.6|695.4|694|693.8|35979
1581004500000|2020-02-06 15:55:00|694.2|694|693.2|693|694.4|694.2|693.2|693|91872
1581004800000|2020-02-06 16:00:00|693|692.8|692.6|692.2|693.4|693|692.6|692.2|73959
1581005100000|2020-02-06 16:05:00|692.8|692.4|692.8|692.4|693.2|692.8|692.2|692|62874
1581005400000|2020-02-06 16:10:00|693|692.6|692.2|692|693.2|693|692|691.6|100502
1581005700000|2020-02-06 16:15:00|692.4|692.2|692.6|692.4|693.2|693|692.2|692|48132
1581006000000|2020-02-06 16:20:00|692.4|692.2|693.8|693.4|694|693.8|692.4|692.2|92632
1581006300000|2020-02-06 16:25:00|693.6|693.6|693.6|693|693.6|693.6|692.6|692.4|36190
1581062400000|2020-02-07 08:00:00|694|692.6|692.6|692.2|695.8|694.8|692.4|691.8|3667
1581062700000|2020-02-07 08:05:00|693|692|693.4|692.8|694.2|693.2|692|691.4|3438
1581063000000|2020-02-07 08:10:00|693.6|693|693|692.4|693.8|693.2|692.6|692.2|441
1581063300000|2020-02-07 08:15:00|693.2|692.6|693|692.4|693.6|692.8|691.8|691.6|6439
1581063600000|2020-02-07 08:20:00|692.8|692.2|692.8|692.2|693|692.4|692.2|691.6|8650
1581063900000|2020-02-07 08:25:00|693|692.4|693.6|693.2|694|693.8|692.8|692.2|23608
1581064200000|2020-02-07 08:30:00|693.8|693.4|695.2|694.6|695.4|695.2|693.6|693.4|61088
1581064500000|2020-02-07 08:35:00|695.4|694.8|695.8|695.4|696.2|695.8|695.4|694.8|8689
1581064800000|2020-02-07 08:40:00|695.6|695.2|695.8|695.4|696.2|695.8|694.2|693.8|29552
1581065100000|2020-02-07 08:45:00|695.6|695.2|695.4|695|695.8|695.6|695.2|694.8|5597
1581065400000|2020-02-07 08:50:00|695.2|695.2|694.6|694.2|695.2|695.2|694.2|694|9221
1581065700000|2020-02-07 08:55:00|694.4|694|694.8|694.4|695|694.4|694.2|694|2947
1581066000000|2020-02-07 09:00:00|695|694.6|693.8|693.2|695|694.6|693.6|693.2|17849
1581066300000|2020-02-07 09:05:00|694|693.4|694.2|693.6|694.4|693.8|693.6|693.2|5044
1581066600000|2020-02-07 09:10:00|694.4|693.8|693.6|693.2|694.6|694.2|693.6|693.2|6095
1581066900000|2020-02-07 09:15:00|693.4|693.4|692.4|692.2|693.6|693.4|692.2|692|12073
1581067200000|2020-02-07 09:20:00|692.6|692.4|692.4|692.2|692.6|692.4|692|691.6|7416
1581067500000|2020-02-07 09:25:00|692.2|692|689.8|689.6|692.4|692|689.8|689.6|23344
1581067800000|2020-02-07 09:30:00|689.6|689.4|689.4|689|689.8|689.6|689|688.6|50622
1581068100000|2020-02-07 09:35:00|689.6|689.2|689.8|689.2|690.4|690|689.6|689.2|10194
1581068400000|2020-02-07 09:40:00|689.6|689|688.6|688|689.6|689.2|688.2|687.8|13743
1581068700000|2020-02-07 09:45:00|688.4|687.8|687.4|687|688.4|687.8|687|686.4|12699
1581069000000|2020-02-07 09:50:00|687.2|686.8|687.6|687.2|687.8|687.4|687|686.6|10811
1581069300000|2020-02-07 09:55:00|687.4|687.4|688.2|687.6|688.4|688|687.4|687.2|30058
1581069600000|2020-02-07 10:00:00|688|687.8|689.6|689|689.6|689|687.8|687.4|50576
1581069900000|2020-02-07 10:05:00|689.4|689.2|689.8|689.6|690.2|689.8|689.4|689.2|2179
1581070200000|2020-02-07 10:10:00|689.6|689.4|687.2|686.8|690|689.6|687|686.6|45388
1581070500000|2020-02-07 10:15:00|687|686.6|686.6|686.2|687.2|687|686.6|686.2|8913
1581070800000|2020-02-07 10:20:00|686.4|686|686.8|686.2|687|686.6|686|685.8|14926
1581071100000|2020-02-07 10:25:00|686.6|686.4|687.6|687|687.6|687.4|686|685.6|155878
1581071400000|2020-02-07 10:30:00|687.8|687.2|687.8|687.4|688.6|688|686.6|686.4|37569
1581071700000|2020-02-07 10:35:00|687.6|687.2|687.2|686.8|687.8|687.4|686.8|686.6|18277
1581072000000|2020-02-07 10:40:00|687|686.6|687.8|687.4|687.8|687.4|687|686.6|43132
1581072300000|2020-02-07 10:45:00|687.6|687.2|688.4|688|688.4|688|687.6|687.2|8177
1581072600000|2020-02-07 10:50:00|688.6|688.2|689.4|689|689.6|689.2|688.2|688|16258
1581072900000|2020-02-07 10:55:00|689.2|688.8|688.8|688.4|689.2|689|688.6|688.2|13539
1581073200000|2020-02-07 11:00:00|688.6|688.2|690|689.6|690.2|689.8|688.4|688.2|21012
1581073500000|2020-02-07 11:05:00|689.8|689.8|690.4|690|690.6|690.2|689.8|689.4|31796
1581073800000|2020-02-07 11:10:00|690.2|690.2|690.8|690.4|690.8|690.6|690|689.6|8714
1581074100000|2020-02-07 11:15:00|691|690.6|690.4|690|691.2|690.8|690.4|690|6839
1581074400000|2020-02-07 11:20:00|690.6|690.2|690|689.6|690.6|690.2|689.6|689.4|14013
1581074700000|2020-02-07 11:25:00|689.8|689.4|689.4|689.2|690|689.6|689.4|689|9261
1581075000000|2020-02-07 11:30:00|689.6|689.4|689.8|689.4|689.8|689.4|689.4|688.8|4715
1581075300000|2020-02-07 11:35:00|689.6|689.2|689.2|689|689.8|689.4|689.2|689|4783
1581075600000|2020-02-07 11:40:00|689|688.8|688.6|688.2|689.2|688.8|688.6|688|10919
1581075900000|2020-02-07 11:45:00|688.8|688.4|688.8|688.4|688.8|688.6|688.4|688|2695
1581076200000|2020-02-07 11:50:00|688.6|688.2|689.2|688.8|689.2|688.8|688.4|688|4875
1581076500000|2020-02-07 11:55:00|689|688.6|688.8|688.2|689.4|689.2|688.6|688|17127
1581076800000|2020-02-07 12:00:00|688.6|688.4|690.4|690.2|690.4|690.2|688.6|688.4|17748
1581077100000|2020-02-07 12:05:00|690.6|690|690.8|690.4|691|690.8|690.4|690|8943
1581077400000|2020-02-07 12:10:00|690.6|690.2|690.6|690.4|690.8|690.6|690.4|690.2|2410
1581077700000|2020-02-07 12:15:00|690.4|690.2|691|690.6|691|690.8|690.2|689.8|11751
1581078000000|2020-02-07 12:20:00|690.8|690.4|690.4|690|690.8|690.6|690|689.8|11796
1581078300000|2020-02-07 12:25:00|690.2|689.8|690.2|690|690.2|690|689.8|689.4|11969
1581078600000|2020-02-07 12:30:00|690.4|690.2|690.4|690|690.4|690.2|690.2|689.8|6763
1581078900000|2020-02-07 12:35:00|690.2|689.8|690.2|689.8|690.2|690|689.2|689|20173
1581079200000|2020-02-07 12:40:00|690|690|690|689.6|690.2|690|689.6|689.2|13798
1581079500000|2020-02-07 12:45:00|689.8|689.8|690|689.6|690.2|689.8|689.8|689.6|4587
1581079800000|2020-02-07 12:50:00|689.8|689.4|690|689.6|690.2|690|689.6|689.2|12989
1581080100000|2020-02-07 12:55:00|689.8|689.8|689.8|689.4|689.8|689.8|689.8|689.4|3458
1581080400000|2020-02-07 13:00:00|689.6|689.6|690|689.6|690.2|690|689.6|689.4|8351
1581080700000|2020-02-07 13:05:00|689.8|689.4|689|688.6|689.8|689.4|688.8|688.4|9228
1581081000000|2020-02-07 13:10:00|688.8|688.8|688.6|688.4|689|688.8|688.4|688.2|13256
1581081300000|2020-02-07 13:15:00|688.8|688.6|689|688.8|689.4|689|688.8|688.6|8479
1581081600000|2020-02-07 13:20:00|689.2|689|689.2|689|689.6|689.4|689.2|688.8|17265
1581081900000|2020-02-07 13:25:00|689.4|689.2|691.4|691|691.8|691.6|689.4|689.2|18920
1581082200000|2020-02-07 13:30:00|691.6|691.2|690.2|689.8|692.2|691.6|690.2|689.6|28126
1581082500000|2020-02-07 13:35:00|690|689.6|689.4|689|690|689.6|688.4|688|24490
1581082800000|2020-02-07 13:40:00|689.2|688.8|688.2|687.8|689.2|688.8|688|687.8|13027
1581083100000|2020-02-07 13:45:00|688.4|688|687.8|687.4|689|688.6|687.8|687.2|10034
1581083400000|2020-02-07 13:50:00|688|687.6|688.4|688|688.6|688.2|688|687.6|11934
1581083700000|2020-02-07 13:55:00|688.6|688.2|688.6|688.2|688.6|688.4|688|687.8|6443
1581084000000|2020-02-07 14:00:00|688.8|688.4|689.4|689.2|689.6|689.4|688.8|688.4|31138
1581084300000|2020-02-07 14:05:00|689.2|689|690.4|690|690.4|690.2|689|688.8|19715
1581084600000|2020-02-07 14:10:00|690.2|689.8|689.8|689.4|690.6|690.2|689.8|689.4|23512
1581084900000|2020-02-07 14:15:00|689.6|689.2|689|688.6|689.6|689.4|688.8|688.4|7499
1581085200000|2020-02-07 14:20:00|689.2|688.8|689|688.8|689.2|689|688.8|688.6|7070
1581085500000|2020-02-07 14:25:00|689.2|689|689.4|689.2|689.6|689.2|689|688.6|16237
1581085800000|2020-02-07 14:30:00|689.2|689|686.6|686.2|689.2|689|686.4|686|28719
1581086100000|2020-02-07 14:35:00|686.4|686|687.6|687.2|688|687.8|686.2|686|23520
1581086400000|2020-02-07 14:40:00|687.4|687|687.8|687.6|688.2|688|687.4|687|123580
1581086700000|2020-02-07 14:45:00|687.6|687.4|688.4|687.8|688.4|688.2|687|686.8|24694
1581087000000|2020-02-07 14:50:00|688.2|688|688.2|687.8|688.6|688.2|688|687.8|29090
1581087300000|2020-02-07 14:55:00|688|687.6|686.4|686.2|688.2|687.6|686.4|686.2|21177
1581087600000|2020-02-07 15:00:00|686.2|686|686.2|686|686.6|686.2|686|685.8|77466
1581087900000|2020-02-07 15:05:00|686.4|686.2|687|686.8|687.2|687|686.2|686|40302
1581088200000|2020-02-07 15:10:00|687.2|687|687.6|687.2|687.8|687.6|687.2|686.8|28756
1581088500000|2020-02-07 15:15:00|687.4|687|688.2|687.8|688.2|687.8|687.2|687|35430
1581088800000|2020-02-07 15:20:00|688|687.6|688|687.8|688.2|688|687.6|687.4|20706
1581089100000|2020-02-07 15:25:00|687.8|687.6|688.2|688|688.6|688.4|687.8|687.6|26174
1581089400000|2020-02-07 15:30:00|688.4|688.2|687.8|687.6|688.4|688.2|687.6|687.4|45756
1581089700000|2020-02-07 15:35:00|688|687.8|687.8|687.6|688.4|688|687.6|687.4|42651
1581090000000|2020-02-07 15:40:00|687.6|687.4|687.4|687.2|688|687.6|687.2|687|40959
1581090300000|2020-02-07 15:45:00|687.6|687.4|686.8|686.6|687.6|687.4|686.8|686.6|35895
1581090600000|2020-02-07 15:50:00|687|686.4|686.4|686.2|687|686.8|686.2|686|44057
1581090900000|2020-02-07 15:55:00|686.6|686|686.6|686.4|687|686.8|686.2|686|48387
1581091200000|2020-02-07 16:00:00|686.4|686.2|687|686.8|687.2|687|686.2|686|59545
1581091500000|2020-02-07 16:05:00|687.2|687|686.6|686.4|687.4|687.2|686.6|686.4|49161
1581091800000|2020-02-07 16:10:00|686.8|686.6|687|686.8|687.2|687|686.4|686.2|38047
1581092100000|2020-02-07 16:15:00|686.8|686.6|687|686.8|687.2|687|686.6|686.4|70810
1581092400000|2020-02-07 16:20:00|687.2|687|687.4|687|687.6|687.4|687|687|33462
1581092700000|2020-02-07 16:25:00|687.2|687.2|687.4|687|688.2|687.8|687.2|687|53692
1581321600000|2020-02-10 08:00:00|686.4|682.6|685.6|684.6|686.4|685.6|681.2|679.8|17077
1581321900000|2020-02-10 08:05:00|685.8|684.8|686.4|685.8|687|686.2|685|684.6|28866
1581322200000|2020-02-10 08:10:00|686.6|686|686.2|685.4|686.6|686|684.4|684|25239
1581322500000|2020-02-10 08:15:00|686.4|685.6|686.4|686|688.2|687.6|685.8|685.4|20517
1581322800000|2020-02-10 08:20:00|686.8|686.2|687.8|687.2|687.8|687.4|686.6|686.2|15294
1581323100000|2020-02-10 08:25:00|687.6|687|685.6|685|687.6|687|685.6|685|5958
1581323400000|2020-02-10 08:30:00|686|685.2|686.4|685.8|687.2|686.6|686|685.2|8385
1581323700000|2020-02-10 08:35:00|686.2|685.6|685|684.4|686.2|685.8|684.8|684.2|8291
1581324000000|2020-02-10 08:40:00|685.2|684.6|684.8|684.4|685.4|685.2|684.4|684|8258
1581324300000|2020-02-10 08:45:00|685|684.8|685.6|685.2|685.6|685.4|684.8|684.4|10119
1581324600000|2020-02-10 08:50:00|685.8|685.4|685.2|685|686|685.8|685.2|685|10312
1581324900000|2020-02-10 08:55:00|685.4|685.4|685.6|685.2|686|685.6|684.8|684.6|17431
1581325200000|2020-02-10 09:00:00|685.8|685.4|686.4|686|686.4|686|685.2|685|10041
1581325500000|2020-02-10 09:05:00|686.6|686.2|687|686.8|687|686.8|686.6|686.2|9921
1581325800000|2020-02-10 09:10:00|686.8|686.6|687.4|687.2|687.4|687.2|686.4|686|20220
1581326100000|2020-02-10 09:15:00|687.6|687.4|687|686.8|687.6|687.4|686.6|686.4|9124
1581326400000|2020-02-10 09:20:00|687.2|687|687.6|687.4|687.8|687.6|687|686.8|13650
1581326700000|2020-02-10 09:25:00|687.4|687.2|687.6|687.4|687.8|687.6|687.4|687.2|19183
1581327000000|2020-02-10 09:30:00|687.4|687.2|687.8|687.4|687.8|687.6|687.2|686.6|5297
1581327300000|2020-02-10 09:35:00|688|687.6|688|687.6|688.4|688.2|688|687.4|4860
1581327600000|2020-02-10 09:40:00|687.8|687.4|687.4|687|688|687.8|687.4|687|12542
1581327900000|2020-02-10 09:45:00|687.2|686.8|686.8|686.6|687.4|687|686.8|686.6|9290
1581328200000|2020-02-10 09:50:00|686.6|686.4|685.6|685.2|686.6|686.4|685.4|685|13469
1581328500000|2020-02-10 09:55:00|685.4|685|684.4|684.2|685.4|685|684.4|684.2|15007
1581328800000|2020-02-10 10:00:00|684.2|684|684.8|684.6|685.4|685|684|683.6|34040
1581329100000|2020-02-10 10:05:00|684.6|684.4|684|683.8|684.8|684.4|683.8|683.6|26402
1581329400000|2020-02-10 10:10:00|684.2|684|684.2|684|684.4|684.2|684.2|684|8416
1581329700000|2020-02-10 10:15:00|684|683.8|685.8|685.4|685.8|685.6|684|683.8|22231
1581330000000|2020-02-10 10:20:00|686|685.6|686|685.8|686|685.8|685.8|685.4|404
1581330300000|2020-02-10 10:25:00|686.2|686|686.2|686|686.4|686.2|686.2|685.8|3271
1581330600000|2020-02-10 10:30:00|686.4|686.2|686|685.6|686.8|686.6|685.8|685.4|9436
1581330900000|2020-02-10 10:35:00|685.8|685.4|685.6|685.4|686|685.6|685.6|685.4|702
1581331200000|2020-02-10 10:40:00|685.8|685.6|687.4|687|687.4|687|685.6|685.2|12555
1581331500000|2020-02-10 10:45:00|687.2|686.8|687.8|687.4|687.8|687.4|686.8|686.6|3742
1581331800000|2020-02-10 10:50:00|688|687.6|689.2|689|689.2|689|687.8|687.6|51772
1581332100000|2020-02-10 10:55:00|689|688.8|689|688.6|689.2|689|688.6|688.4|23540
1581332400000|2020-02-10 11:00:00|689.2|688.8|689.6|689.2|689.6|689.2|689|688.6|2239
1581332700000|2020-02-10 11:05:00|689.4|689|689.8|689.6|690.2|689.8|689.2|689|7909
1581333000000|2020-02-10 11:10:00|690|689.4|689.8|689.2|690|689.6|689|688.8|15122
1581333300000|2020-02-10 11:15:00|689.6|689.4|689.8|689.6|690|689.6|689.6|689.2|3211
1581333600000|2020-02-10 11:20:00|690|689.4|690.2|690|690.4|690.2|689.8|689.4|21097
1581333900000|2020-02-10 11:25:00|690.4|690.2|690|689.8|691|690.6|689.8|689.6|12638
1581334200000|2020-02-10 11:30:00|689.8|689.6|690.2|690|690.4|690|689.8|689.6|10749
1581334500000|2020-02-10 11:35:00|690|689.8|690.2|689.8|690.4|690.2|689.6|689.4|15674
1581334800000|2020-02-10 11:40:00|690.4|690|690.8|690.4|690.8|690.6|690.4|689.8|3920
1581335100000|2020-02-10 11:45:00|691|690.6|690.2|689.8|691.2|690.6|690.2|689.8|6810
1581335400000|2020-02-10 11:50:00|690|690|689.8|689.4|690|690|689.6|689.4|8277
1581335700000|2020-02-10 11:55:00|690|689.6|690.4|690.2|690.6|690.2|690|689.6|11884
1581336000000|2020-02-10 12:00:00|692.6|690.4|691.4|691|692.6|691.2|691|690.4|6609
1581336300000|2020-02-10 12:05:00|691.2|690.8|690.8|690.2|691.6|691.2|690.4|690.2|26836
1581336600000|2020-02-10 12:10:00|690.6|690.4|691|690.6|691.4|691|690.6|690.4|11177
1581336900000|2020-02-10 12:15:00|690.8|690.4|689.8|689.4|691.2|690.8|689.8|689.4|6044
1581337200000|2020-02-10 12:20:00|690|689.6|689.8|689.4|690|689.8|689.8|689.4|9721
1581337500000|2020-02-10 12:25:00|689.6|689.2|689.4|689|689.6|689.4|689.2|689|2974
1581337800000|2020-02-10 12:30:00|689.2|688.8|690|689.6|690|689.8|689.2|688.8|53288
1581338100000|2020-02-10 12:35:00|689.8|689.4|690.2|689.8|690.2|689.8|689.6|689.4|7945
1581338400000|2020-02-10 12:40:00|690.4|690|690.6|690.2|690.6|690.2|690.4|690|40239
1581338700000|2020-02-10 12:45:00|690.4|690|690.6|690.2|690.6|690.2|690|689.6|10713
1581339000000|2020-02-10 12:50:00|690.4|690|690.2|689.8|690.4|690.2|690|689.8|5488
1581339300000|2020-02-10 12:55:00|690|689.6|689.8|689.6|690|689.8|689.2|689|11875
1581339600000|2020-02-10 13:00:00|689.6|689.4|689.4|689|689.8|689.6|689.2|689|6995
1581339900000|2020-02-10 13:05:00|689.2|688.8|689|688.6|689.4|689|688.8|688.6|14376
1581340200000|2020-02-10 13:10:00|689.2|688.8|689|688.6|689.2|689|689|688.6|4136
1581340500000|2020-02-10 13:15:00|689.2|688.8|689.4|689|689.4|689.2|689|688.6|10756
1581340800000|2020-02-10 13:20:00|689.6|689.2|689.6|689.2|690.2|689.8|689.4|689.2|14351
1581341100000|2020-02-10 13:25:00|689.4|689.4|690.4|690|690.4|690.2|689.4|689.2|14788
1581341400000|2020-02-10 13:30:00|690.6|690.2|689.6|689.4|690.6|690.2|689.6|689.4|18095
1581341700000|2020-02-10 13:35:00|689.4|689.2|689.8|689.6|690|689.8|689.4|689|13198
1581342000000|2020-02-10 13:40:00|690|689.8|689.6|689|690.4|690|689.4|689|21052
1581342300000|2020-02-10 13:45:00|689.4|689.2|688.8|688.6|689.6|689.4|688.8|688.4|7120
1581342600000|2020-02-10 13:50:00|688.6|688.4|688.4|688|688.6|688.4|688|687.8|16857
1581342900000|2020-02-10 13:55:00|688.6|688.2|688|687.6|688.6|688.4|687.8|687.4|12955
1581343200000|2020-02-10 14:00:00|687.8|687.8|688.2|688|688.6|688.4|687.8|687.6|26087
1581343500000|2020-02-10 14:05:00|688|687.8|688|687.8|688.2|688|687.8|687.6|23361
1581343800000|2020-02-10 14:10:00|688.2|688|687.6|687.2|688.2|688|687.6|687.2|10592
1581344100000|2020-02-10 14:15:00|687.4|687|688.2|688|688.4|688|687.2|686.8|24274
1581344400000|2020-02-10 14:20:00|688|687.8|688.6|688.2|688.6|688.4|688|687.6|16313
1581344700000|2020-02-10 14:25:00|688.4|688|688.2|688|688.4|688.2|688|687.6|10564
1581345000000|2020-02-10 14:30:00|688.4|688.2|689.2|688.8|689.2|689|688.4|688.2|93772
1581345300000|2020-02-10 14:35:00|689.4|689|689.2|688.8|689.4|689.2|689|688.8|22154
1581345600000|2020-02-10 14:40:00|689.4|689|690.2|690|690.4|690|689.2|689|22972
1581345900000|2020-02-10 14:45:00|690.4|690.2|689.4|689.2|690.4|690.2|689.2|689|28941
1581346200000|2020-02-10 14:50:00|689.6|689.4|690.8|690.6|690.8|690.6|689.4|689.4|28677
1581346500000|2020-02-10 14:55:00|691|690.4|692.2|691.8|692.2|691.8|690.6|690.2|23729
1581346800000|2020-02-10 15:00:00|692|691.6|690.4|690|692.2|691.8|690.4|690|13908
1581347100000|2020-02-10 15:05:00|690.6|690.2|690|689.8|690.6|690.4|689.6|689.4|31142
1581347400000|2020-02-10 15:10:00|689.8|689.6|690.4|690|690.6|690.4|689.6|689.4|32009
1581347700000|2020-02-10 15:15:00|690.6|690.2|691.2|691|691.4|691.2|690.6|690.2|17572
1581348000000|2020-02-10 15:20:00|691.4|691.2|690.6|690.4|691.4|691.2|690.6|690.4|18367
1581348300000|2020-02-10 15:25:00|690.8|690.6|690.6|690.4|690.8|690.6|690.2|690|17556
1581348600000|2020-02-10 15:30:00|690.4|690.2|690.6|690.4|690.8|690.4|690.4|690.2|9927
1581348900000|2020-02-10 15:35:00|690.8|690.6|691.8|691.4|692|691.6|690.6|690.4|28449
1581349200000|2020-02-10 15:40:00|691.6|691.2|690.8|690.6|691.6|691.4|690.4|690.2|26809
1581349500000|2020-02-10 15:45:00|691|690.8|691.4|691.2|691.4|691.2|690.4|690.2|25932
1581349800000|2020-02-10 15:50:00|691.6|691.4|691.2|691|691.6|691.4|691|690.8|14540
1581350100000|2020-02-10 15:55:00|691|690.8|690.6|690.4|691|690.8|690.4|690.2|25241
1581350400000|2020-02-10 16:00:00|690.8|690.6|690.8|690.6|691|690.8|690.6|690.4|2501424
1581350700000|2020-02-10 16:05:00|690.6|690.4|691|690.8|691.4|691.2|690.6|690.4|34295
1581351000000|2020-02-10 16:10:00|690.8|690.6|691.2|691|691.2|691|690.6|690.4|26102
1581351300000|2020-02-10 16:15:00|691|690.8|691.2|690.8|691.4|691.2|690.8|690.6|29542
1581351600000|2020-02-10 16:20:00|691|691|691|690.8|691.2|691|690.8|690.6|40530
1581351900000|2020-02-10 16:25:00|690.8|690.6|692|691.6|692|691.6|690.8|690.6|29827
1581408000000|2020-02-11 08:00:00|695|693.8|696.4|695.4|697.8|696.8|694.8|693.8|18632
1581408300000|2020-02-11 08:05:00|696.2|695.2|694.6|694|696.2|695.8|694|693.4|29713
1581408600000|2020-02-11 08:10:00|694.8|694.2|694|693.6|695.4|695|694|693.6|9508
1581408900000|2020-02-11 08:15:00|694.2|693.8|693.8|693.4|694.6|694.2|693.2|693|24186
1581409200000|2020-02-11 08:20:00|694|693.6|694.2|693.8|694.8|694.2|693.4|693.2|9048
1581409500000|2020-02-11 08:25:00|694.4|693.6|694.4|693.8|694.6|693.8|693.8|693.6|3712
1581409800000|2020-02-11 08:30:00|694.2|694.2|694.4|694|694.4|694.2|693.6|693.2|10463
1581410100000|2020-02-11 08:35:00|694.6|694.2|693.4|693|695|694.4|693.4|693|9028
1581410400000|2020-02-11 08:40:00|693.2|692.8|693|692.4|693.4|693|692.6|692|4547
1581410700000|2020-02-11 08:45:00|692.8|692.2|691|690.6|693|692.2|690.8|690.4|3402
1581411000000|2020-02-11 08:50:00|690.8|690.4|690.8|690.6|692|691.6|690.8|690.4|9099
1581411300000|2020-02-11 08:55:00|690.6|690.4|690|689.6|691|690.4|689.8|689.6|44780
1581411600000|2020-02-11 09:00:00|689.8|689.4|689.4|689|690|689.8|689.2|689|19169
1581411900000|2020-02-11 09:05:00|689.2|688.8|689.2|688.8|689.2|689|689|688.6|6232
1581412200000|2020-02-11 09:10:00|689|689|688|687.6|689.2|689|688|687.6|7183
1581412500000|2020-02-11 09:15:00|687.8|687.4|687.4|687|688.2|687.8|687.4|687|13203
1581412800000|2020-02-11 09:20:00|687.6|687.2|689.6|689|689.6|689|687.6|687|69520
1581413100000|2020-02-11 09:25:00|689.8|689.2|690.4|690|690.4|690|689.6|689.2|5398
1581413400000|2020-02-11 09:30:00|690.2|689.8|690.2|689.8|690.4|690|689.8|689.4|10424
1581413700000|2020-02-11 09:35:00|690|690|691.2|690.8|691.2|690.8|690|689.8|14367
1581414000000|2020-02-11 09:40:00|691.4|691|690.6|690|691.4|691.2|690.4|690|4220
1581414300000|2020-02-11 09:45:00|690.4|689.8|690.8|690.4|690.8|690.4|689.8|689.4|5038
1581414600000|2020-02-11 09:50:00|690.6|690.2|691.2|691|691.4|691|690.6|690|7315
1581414900000|2020-02-11 09:55:00|691.4|690.8|691.6|691.4|692|691.4|691.2|690.8|4898
1581415200000|2020-02-11 10:00:00|691.8|691.6|691|690.6|692|691.6|690.6|690.2|27215
1581415500000|2020-02-11 10:05:00|690.8|690.4|691|690.6|691|690.8|690.6|690.2|3283
1581415800000|2020-02-11 10:10:00|691.2|690.8|691.2|690.6|691.2|691|690.6|690.2|18767
1581416100000|2020-02-11 10:15:00|691|690.4|691.6|691.2|691.6|691.2|690.6|690.4|7743
1581416400000|2020-02-11 10:20:00|691.4|691|692.2|691.8|692.2|691.8|691.2|691|4657
1581416700000|2020-02-11 10:25:00|692|691.6|691.6|691.4|692.2|691.8|691|690.8|10243
1581417000000|2020-02-11 10:30:00|691.8|691.6|691|690.8|691.8|691.6|691|690.8|5151
1581417300000|2020-02-11 10:35:00|691.2|690.6|692.8|692.4|692.8|692.4|691.2|690.6|7133
1581417600000|2020-02-11 10:40:00|693|692.6|692.6|692.2|693.2|692.8|692.6|692.2|8527
1581417900000|2020-02-11 10:45:00|692.4|692|692.2|691.8|692.6|692.4|692.2|691.8|4468
1581418200000|2020-02-11 10:50:00|692.4|692|692.6|692.2|692.6|692.4|692.2|691.8|10091
1581418500000|2020-02-11 10:55:00|692.4|692|692.4|692.2|692.4|692.2|692.2|691.8|8556
1581418800000|2020-02-11 11:00:00|692.2|692|692.2|691.8|692.8|692.6|692.2|691.8|11087
1581419100000|2020-02-11 11:05:00|692|692|692.8|692.6|692.8|692.6|692|692|14331
1581419400000|2020-02-11 11:10:00|693|692.4|693.6|693.2|693.8|693.4|693|692.4|13568
1581419700000|2020-02-11 11:15:00|693.8|693.4|692.8|692.4|693.8|693.6|692.8|692.4|19419
1581420000000|2020-02-11 11:20:00|693|692.6|692.8|692.4|693|692.8|692.6|692.4|14326
1581420300000|2020-02-11 11:25:00|692.6|692.6|691.8|691.4|693|692.8|691.8|691.4|26721
1581420600000|2020-02-11 11:30:00|691.6|691.2|691.2|691|691.6|691.2|691|690.8|15649
1581420900000|2020-02-11 11:35:00|691|690.8|690.8|690.6|691|690.8|690.8|690.6|3130
1581421200000|2020-02-11 11:40:00|690.6|690.4|690.4|690.2|690.8|690.4|690.2|690|7890
1581421500000|2020-02-11 11:45:00|690.6|690.4|691.2|690.8|691.2|691|690.4|690.2|9457
1581421800000|2020-02-11 11:50:00|691.4|691|691.8|691.6|692.2|691.8|691.2|691|9383
1581422100000|2020-02-11 11:55:00|691.6|691.4|690.8|690.6|691.8|691.6|690.8|690.6|13461
1581422400000|2020-02-11 12:00:00|691.2|690.4|691.4|691|691.4|691|691|690.4|3611
1581422700000|2020-02-11 12:05:00|691.2|691.2|691|690.6|691.4|691.2|690.8|690.6|11968
1581423000000|2020-02-11 12:10:00|690.8|690.4|690.2|690|690.8|690.4|690|689.8|8148
1581423300000|2020-02-11 12:15:00|690.4|690.2|690.8|690.6|691|690.6|690.4|690.2|13891
1581423600000|2020-02-11 12:20:00|691|690.8|690.6|690.2|691.2|691|690.6|690.2|6920
1581423900000|2020-02-11 12:25:00|690.4|690|689.6|689.2|690.4|690|689.4|689.2|36075
1581424200000|2020-02-11 12:30:00|689.8|689.4|690.2|689.8|690.4|690|689.8|689.2|9406
1581424500000|2020-02-11 12:35:00|690|690|690|689.8|690.2|690|690|689.8|29592
1581424800000|2020-02-11 12:40:00|689.8|689.6|689.8|689.6|689.8|689.6|689.8|689.2|3247
1581425100000|2020-02-11 12:45:00|690|689.8|689.6|689.4|690|689.8|689.6|689.4|9255
1581425400000|2020-02-11 12:50:00|689.4|689.2|689.6|689.2|689.6|689.2|689.2|689|3314
1581425700000|2020-02-11 12:55:00|689.8|689.4|689|688.6|689.8|689.6|689|688.6|15319
1581426000000|2020-02-11 13:00:00|688.8|688.4|688.8|688.4|688.8|688.6|688.4|688.2|12171
1581426300000|2020-02-11 13:05:00|689|688.6|689.8|689.6|690|689.6|688.8|688.4|25907
1581426600000|2020-02-11 13:10:00|690|689.8|690.4|690|690.6|690.4|690|689.8|25585
1581426900000|2020-02-11 13:15:00|690.6|690.2|690.2|690|690.6|690.4|690|689.8|10178
1581427200000|2020-02-11 13:20:00|690.4|690.2|689.6|689.2|690.4|690.2|689.6|689.2|8337
1581427500000|2020-02-11 13:25:00|689.4|689|690|689.6|690|689.8|689.2|689|17348
1581427800000|2020-02-11 13:30:00|689.8|689.4|689.8|689.4|690|689.6|689.6|689.2|5344
1581428100000|2020-02-11 13:35:00|689.6|689.2|689.8|689.4|689.8|689.6|689.4|689.2|8730
1581428400000|2020-02-11 13:40:00|689.6|689.6|689.6|689.4|689.8|689.6|689.6|689.4|5617
1581428700000|2020-02-11 13:45:00|689.8|689.2|690.4|690|690.8|690.6|689.6|689.2|30542
1581429000000|2020-02-11 13:50:00|690.2|689.8|690.2|689.8|690.2|689.8|690|689.6|10128
1581429300000|2020-02-11 13:55:00|690.4|690|691|690.8|691.2|691|690.4|690|23898
1581429600000|2020-02-11 14:00:00|691.2|691.2|691.8|691.4|692.2|692|691.2|691.2|26929
1581429900000|2020-02-11 14:05:00|692|691.6|692.2|692|692.4|692.2|691.6|691.4|19119
1581430200000|2020-02-11 14:10:00|692|691.8|691.8|691.4|692|691.8|691.4|691.2|20371
1581430500000|2020-02-11 14:15:00|692|691.6|691.6|691.2|692|691.6|691.6|691.2|10000
1581430800000|2020-02-11 14:20:00|691.8|691.4|692|691.8|692.4|692|691.8|691.4|14999
1581431100000|2020-02-11 14:25:00|692.2|692|693|692.6|693|692.6|692|692|13101
1581431400000|2020-02-11 14:30:00|692.8|692.4|692.4|692.2|693.6|693.2|692.2|692|44933
1581431700000|2020-02-11 14:35:00|692.2|692|692|691.8|692.4|692.2|691.8|691.6|20411
1581432000000|2020-02-11 14:40:00|692.2|692|693.8|693.4|693.8|693.4|692.2|691.8|63149
1581432300000|2020-02-11 14:45:00|694|693.6|694|693.8|694.2|693.8|693.4|693.2|20827
1581432600000|2020-02-11 14:50:00|693.8|693.6|693.4|693.2|694|693.8|693.4|693.2|21537
1581432900000|2020-02-11 14:55:00|693.6|693.4|694.4|694|695.4|695|693.6|693.4|59208
1581433200000|2020-02-11 15:00:00|694.6|694.2|696|695.8|697|696.6|694.6|694.2|77425
1581433500000|2020-02-11 15:05:00|695.8|695.6|696.4|696|696.6|696|695.6|695.4|17838
1581433800000|2020-02-11 15:10:00|696.2|696.2|696.4|696|696.6|696.4|695.8|695.6|19493
1581434100000|2020-02-11 15:15:00|696.6|696.2|696|695.6|696.8|696.4|695.8|695.6|35746
1581434400000|2020-02-11 15:20:00|695.8|695.8|695|694.8|696|695.8|695|694.6|30037
1581434700000|2020-02-11 15:25:00|695.2|695|695.2|694.8|695.4|695.2|694.6|694.4|18638
1581435000000|2020-02-11 15:30:00|695.4|695|695.4|695|695.6|695.4|695.2|695|5942
1581435300000|2020-02-11 15:35:00|695.2|694.8|694.4|694.2|695.2|694.8|694.2|694|16602
1581435600000|2020-02-11 15:40:00|694.6|694.4|694.6|694.4|694.8|694.6|694.4|694.2|6209
1581435900000|2020-02-11 15:45:00|694.8|694.6|694.6|694.4|695|694.8|694.4|694|16876
1581436200000|2020-02-11 15:50:00|694.4|694.2|695.2|695|695.4|695|694.4|694|24221
1581436500000|2020-02-11 15:55:00|695.4|695.2|695.2|695|695.6|695.4|695|694.8|26938
1581436800000|2020-02-11 16:00:00|695|694.8|694.2|694|695.4|695.2|694.2|694|42811
1581437100000|2020-02-11 16:05:00|694.4|694.2|695.8|695.6|695.8|695.6|694.4|694.2|34325
1581437400000|2020-02-11 16:10:00|695.6|695.4|695.6|695.4|696|695.8|695.4|695.2|31963
1581437700000|2020-02-11 16:15:00|695.4|695.2|695.6|695.4|695.8|695.6|695.4|695.2|24843
1581438000000|2020-02-11 16:20:00|695.8|695.6|695.8|695.6|696|695.8|695.4|695.2|46058
1581438300000|2020-02-11 16:25:00|695.6|695.4|695.6|695.2|695.8|695.6|695.2|695|47355
1581494400000|2020-02-12 08:00:00|696.6|693.6|698.2|697.6|698.2|697.6|695|693.6|281874
1581494700000|2020-02-12 08:05:00|698|697.4|697|696.4|698.4|698.2|696.4|695.8|30589
1581495000000|2020-02-12 08:10:00|696.8|696.6|695.2|694.8|697|696.8|694.2|694|18350
1581495300000|2020-02-12 08:15:00|695.4|695|694|693.8|695.8|695.4|694|693.8|15037
1581495600000|2020-02-12 08:20:00|694.2|693.6|693.2|692.8|694.6|694.2|692.8|692.6|17415
1581495900000|2020-02-12 08:25:00|693.6|693|694|693.6|694.8|694.2|693.6|693|8403
1581496200000|2020-02-12 08:30:00|694.2|693.8|695|694.6|695.8|695.4|694.2|693.8|14662
1581496500000|2020-02-12 08:35:00|695.2|694.8|694.6|694.4|695.4|694.8|694.2|693.4|16300
1581496800000|2020-02-12 08:40:00|694.8|694.6|696.6|696.2|697|696.4|694.8|694.4|16630
1581497100000|2020-02-12 08:45:00|696.4|696|696|695.6|696.6|696.2|695.8|695.4|12401
1581497400000|2020-02-12 08:50:00|696.2|695.8|697.2|696.8|697.4|697|696|695.6|9039
1581497700000|2020-02-12 08:55:00|697|696.6|697.6|697.2|698.2|698|696.8|696.2|12283
1581498000000|2020-02-12 09:00:00|697.4|697.4|697|696.6|698.2|697.8|696.8|696.6|20158
1581498300000|2020-02-12 09:05:00|696.8|696.4|695.4|695.2|696.8|696.4|695|694.8|21296
1581498600000|2020-02-12 09:10:00|695.6|695.4|696.2|695.8|696.4|696.2|695.4|695.2|14811
1581498900000|2020-02-12 09:15:00|696|695.6|696|695.8|696.4|696|695.8|695.4|14230
1581499200000|2020-02-12 09:20:00|695.8|695.6|698|697.6|698.4|698|695.8|695.4|28383
1581499500000|2020-02-12 09:25:00|697.8|697.4|698.6|698.4|699|698.6|697.6|697.2|25723
1581499800000|2020-02-12 09:30:00|698.8|698.6|699.6|699.2|699.8|699.2|698.6|698.2|20334
1581500100000|2020-02-12 09:35:00|699.8|699.4|700.2|700|700.2|700|699.6|699.2|25797
1581500400000|2020-02-12 09:40:00|700.4|700.2|700|699.6|701|700.4|699.8|699.4|102930
1581500700000|2020-02-12 09:45:00|700.2|699.4|700|699.6|700.4|700.2|699.6|699.4|13128
1581501000000|2020-02-12 09:50:00|700.2|699.8|700.4|700|701|700.6|700|699.8|19051
1581501300000|2020-02-12 09:55:00|700.6|700.2|701.2|700.8|701.2|700.8|700.2|699.8|10197
1581501600000|2020-02-12 10:00:00|701|700.6|700.2|699.8|701.2|700.6|699.8|699.4|12761
1581501900000|2020-02-12 10:05:00|700.4|699.6|701.4|701|701.4|701.2|700.2|699.6|3118160
1581502200000|2020-02-12 10:10:00|701.2|700.8|701.4|701|701.6|701.4|701|700.6|3119105
1581502500000|2020-02-12 10:15:00|701.2|700.8|702|701.6|702.2|701.8|701|700.6|23551
1581502800000|2020-02-12 10:20:00|702.2|701.4|702|701.6|702.2|701.8|700.8|700.6|27754
1581503100000|2020-02-12 10:25:00|702.2|701.8|702.6|702.4|703|702.6|702|701.6|12005
1581503400000|2020-02-12 10:30:00|702.8|702.6|702|701.8|703|702.8|702|701.6|14649
1581503700000|2020-02-12 10:35:00|701.8|701.6|700.6|700.4|701.8|701.6|700.6|700.4|15760
1581504000000|2020-02-12 10:40:00|700.4|700.2|700.2|699.8|700.6|700.4|700|699.6|15055
1581504300000|2020-02-12 10:45:00|700.4|700|700.2|700|700.4|700.2|700.2|700|5867
1581504600000|2020-02-12 10:50:00|700|699.8|700.2|699.8|700.4|700|699.4|699.2|21562
1581504900000|2020-02-12 10:55:00|700.4|700|700.6|700.4|700.6|700.4|699.6|699.2|23488
1581505200000|2020-02-12 11:00:00|700.8|700.6|701.2|701|701.6|701.2|700.8|700.6|21404
1581505500000|2020-02-12 11:05:00|701|700.8|701|700.8|701.2|700.8|700.6|700.2|6549
1581505800000|2020-02-12 11:10:00|700.8|700.6|700.8|700.4|701.4|701|700.4|700|29051
1581506100000|2020-02-12 11:15:00|701|700.6|700.6|700.4|701.4|701|700.6|700.2|19085
1581506400000|2020-02-12 11:20:00|700.8|700.6|700.6|700.2|701|700.6|700.6|700.2|5445
1581506700000|2020-02-12 11:25:00|700.4|700|699.4|699|700.4|700|699.2|699|21982
1581507000000|2020-02-12 11:30:00|699.2|698.8|698.8|698.4|699.2|699|698.6|698.2|5052
1581507300000|2020-02-12 11:35:00|698.6|698.6|698.6|698.2|698.8|698.6|698.4|698|12698
1581507600000|2020-02-12 11:40:00|698.8|698.4|699|698.8|699.2|699|698.6|698.2|17102
1581507900000|2020-02-12 11:45:00|698.8|698.6|698.4|698.2|699|698.6|698.4|698|15610
1581508200000|2020-02-12 11:50:00|698.2|698|698.2|697.8|698.4|698.2|698|697.8|10395
1581508500000|2020-02-12 11:55:00|698|697.6|697|696.8|698.2|697.6|696.8|696.4|17688
1581508800000|2020-02-12 12:00:00|697.2|697|698.2|697.8|698.4|698|696.8|696.4|11696
1581509100000|2020-02-12 12:05:00|698|697.6|698.2|697.8|698.4|698|697.8|697.4|7730
1581509400000|2020-02-12 12:10:00|698.4|698|698.2|698|698.8|698.6|698|697.8|1102897
1581509700000|2020-02-12 12:15:00|698|697.8|697.6|697.4|698.2|698|697.6|697.4|5320
1581510000000|2020-02-12 12:20:00|697.4|697.2|697.6|697.4|697.8|697.6|697.2|696.8|13246
1581510300000|2020-02-12 12:25:00|697.4|697.2|697.8|697.6|698|697.6|697.4|697.2|12302
1581510600000|2020-02-12 12:30:00|697.6|697.4|697.4|697.2|698|697.6|697.4|697.2|16079
1581510900000|2020-02-12 12:35:00|697.6|697.4|697.4|697.2|697.6|697.4|697.4|697.2|6235
1581511200000|2020-02-12 12:40:00|697.6|697.4|697.8|697.6|698.2|697.8|697.4|697.2|23272
1581511500000|2020-02-12 12:45:00|697.6|697.4|696.8|696.6|698|697.8|696.8|696.6|22611
1581511800000|2020-02-12 12:50:00|696.6|696.4|697.4|697|697.4|697.2|696.6|696.4|19741
1581512100000|2020-02-12 12:55:00|697.6|697.2|697.6|697.4|697.8|697.6|697.4|697.2|6233
1581512400000|2020-02-12 13:00:00|697.8|697.6|697.4|696.8|697.8|697.6|697.4|696.8|12428
1581512700000|2020-02-12 13:05:00|697.6|697|697.6|697.4|698|697.6|697.6|697|12200
1581513000000|2020-02-12 13:10:00|697.8|697.6|698.4|698|698.4|698|697.6|697.6|7462
1581513300000|2020-02-12 13:15:00|698.2|697.8|698|697.8|698.2|697.8|698|697.6|4944
1581513600000|2020-02-12 13:20:00|697.8|697.4|698.6|698.4|698.8|698.4|697.8|697.4|15550
1581513900000|2020-02-12 13:25:00|698.4|698.2|697|696.4|698.6|698.4|696.8|696.4|19667
1581514200000|2020-02-12 13:30:00|696.8|696.6|697.4|697|697.4|697|696.8|696.4|27714
1581514500000|2020-02-12 13:35:00|697.2|696.8|697.2|696.8|697.4|697|696.4|696.2|20649
1581514800000|2020-02-12 13:40:00|697.4|697|698.4|698|698.6|698|697.2|696.8|18422
1581515100000|2020-02-12 13:45:00|698.2|697.8|698.2|697.8|698.2|697.8|697.8|697.4|13598
1581515400000|2020-02-12 13:50:00|698.4|698|699|698.8|699|698.8|698|697.8|25469
1581515700000|2020-02-12 13:55:00|699.2|699|698.8|698.6|699.8|699.4|698.6|698.4|15923
1581516000000|2020-02-12 14:00:00|699|698.8|700.4|700|700.6|700|699|698.8|21618
1581516300000|2020-02-12 14:05:00|700.6|700.2|699.4|699.2|700.8|700.4|699.4|699.2|21538
1581516600000|2020-02-12 14:10:00|699.6|699|699.4|699.2|699.6|699.4|699.2|699|16081
1581516900000|2020-02-12 14:15:00|699.6|699.4|699.8|699.4|699.8|699.4|699.4|699.2|16894
1581517200000|2020-02-12 14:20:00|699.6|699.6|699.4|699|700|699.6|699.2|699|30016
1581517500000|2020-02-12 14:25:00|699.2|699.2|698.6|698|699.4|699.2|698.4|698|24051
1581517800000|2020-02-12 14:30:00|698.4|698.2|699.8|699.4|700|699.6|698.2|698|89520
1581518100000|2020-02-12 14:35:00|699.6|699.2|700|699.8|700.2|700|699.2|698.8|41651
1581518400000|2020-02-12 14:40:00|699.8|699.6|699.4|699.2|700.6|700.2|699.4|699.2|57415
1581518700000|2020-02-12 14:45:00|699.2|699|699.4|699|700|699.6|699.2|698.8|43154
1581519000000|2020-02-12 14:50:00|699.2|698.8|698|697.8|699.6|699.4|698|697.6|338512
1581519300000|2020-02-12 14:55:00|697.8|697.6|697.4|697|697.8|697.6|697|696.6|31023
1581519600000|2020-02-12 15:00:00|697.6|697.2|698|697.6|698.4|698.2|697.6|697|310158
1581519900000|2020-02-12 15:05:00|697.8|697.8|698.4|698|698.4|698.2|697.8|697.6|14890
1581520200000|2020-02-12 15:10:00|698.2|697.8|698.2|698|698.4|698|697.8|697.4|9900
1581520500000|2020-02-12 15:15:00|698.4|698.2|698.8|698.4|699.2|698.8|698.2|698|21151
1581520800000|2020-02-12 15:20:00|698.6|698.2|698.4|698|698.6|698.4|698|697.6|8547
1581521100000|2020-02-12 15:25:00|698.2|697.8|697.6|697.2|698.2|698|697.4|697.2|164666
1581521400000|2020-02-12 15:30:00|697.8|697.4|697.4|697.2|697.8|697.6|697.2|696.8|22023
1581521700000|2020-02-12 15:35:00|697.2|697|698.2|698|698.2|698|697.2|697|65677
1581522000000|2020-02-12 15:40:00|698.4|698.2|697.2|697|698.4|698.2|696.8|696.4|21147
1581522300000|2020-02-12 15:45:00|697.4|697.2|696.8|696.6|697.4|697.2|696.8|696.6|11076
1581522600000|2020-02-12 15:50:00|696.4|696.4|697.2|696.8|697.6|697.4|696.4|696.2|39948
1581522900000|2020-02-12 15:55:00|697|697|698|697.8|698|697.8|696.8|696.6|68434
1581523200000|2020-02-12 16:00:00|698.2|698|698.4|698|698.8|698.6|698|697.8|79097
1581523500000|2020-02-12 16:05:00|698.2|698.2|698.6|698.2|699|698.6|698.2|698|20394
1581523800000|2020-02-12 16:10:00|698.4|698.4|698.4|698.2|698.4|698.4|698.2|697.8|15628
1581524100000|2020-02-12 16:15:00|698.6|698.4|698.6|698.4|698.8|698.4|698.4|698.2|39166
1581524400000|2020-02-12 16:20:00|698.4|698.2|698.4|698.2|698.6|698.4|698.2|697.8|114711
1581524700000|2020-02-12 16:25:00|698.6|698.4|698.6|698.2|698.8|698.4|698|697.8|35870
1581580800000|2020-02-13 08:00:00|693|690.4|689.2|688|693|691|687.4|685.4|231316
1581581100000|2020-02-13 08:05:00|689.6|688.2|689.2|688.6|690.8|689.6|687|686|462135
1581581400000|2020-02-13 08:10:00|689.4|688.8|688.4|687.8|690|689.4|687.6|687.2|31069
1581581700000|2020-02-13 08:15:00|688.2|688|690.2|689.8|690.4|690|687.8|687.2|21055
1581582000000|2020-02-13 08:20:00|690|689.4|693.4|692.8|694|693.2|690|689.4|36075
1581582300000|2020-02-13 08:25:00|693.6|693|693.8|693.4|694.2|694|692.6|692|58088
1581582600000|2020-02-13 08:30:00|694|693.6|693.6|692.8|694.2|693.6|693|692.6|21913
1581582900000|2020-02-13 08:35:00|693.8|693|693.2|692.8|694|693.6|692.6|692.2|28973
1581583200000|2020-02-13 08:40:00|693.4|693|692.8|692|694|693.4|692|691.8|19852
1581583500000|2020-02-13 08:45:00|692.6|691.8|693|692.4|693.2|692.6|692.2|691.8|16670
1581583800000|2020-02-13 08:50:00|693.2|692.2|692.4|692|693.2|692.8|692.2|691.8|11761
1581584100000|2020-02-13 08:55:00|692.6|692.2|692.6|692|692.8|692.4|691.6|691.2|37026
1581584400000|2020-02-13 09:00:00|692.4|691.8|690.6|690.2|692.4|691.8|690.6|690.2|13669
1581584700000|2020-02-13 09:05:00|690.4|690|688.2|687.8|690.6|690|688|687.6|43962
1581585000000|2020-02-13 09:10:00|688.4|688|688.4|687.8|689.2|688.4|688.4|687.8|12205
1581585300000|2020-02-13 09:15:00|688.2|687.6|686.4|686|688.2|687.8|686.4|686|17820
1581585600000|2020-02-13 09:20:00|686.2|685.8|685.4|685|686.4|685.8|685.2|685|43487
1581585900000|2020-02-13 09:25:00|685.2|685.2|683|682.6|685.4|685.2|683|682.6|25722
1581586200000|2020-02-13 09:30:00|683.2|682.8|686|685.4|686.4|686|683|682.6|30275
1581586500000|2020-02-13 09:35:00|686.2|685.6|685.8|685.4|686.4|685.8|685.4|685|15546
1581586800000|2020-02-13 09:40:00|685.6|685.2|684.6|684.2|685.6|685.2|684|683.8|12524
1581587100000|2020-02-13 09:45:00|684.4|684|682.2|682|684.4|684|681.8|681.6|30512
1581587400000|2020-02-13 09:50:00|682|681.8|680.6|679.8|682|681.8|679.8|679.6|60160
1581587700000|2020-02-13 09:55:00|680.4|680|679.6|679.2|680.8|680.4|679.6|679.2|35689
1581588000000|2020-02-13 10:00:00|679.4|679|680.2|679.8|681.2|680.8|679.4|679|28646
1581588300000|2020-02-13 10:05:00|680|679.6|679|678.8|680.4|680.2|678.8|678.6|35845
1581588600000|2020-02-13 10:10:00|678.8|678.6|679.6|679.2|680.6|680.2|678.4|678.2|30955
1581588900000|2020-02-13 10:15:00|679.8|679.4|680.8|680.4|680.8|680.4|679.6|679.4|8563
1581589200000|2020-02-13 10:20:00|680.6|680.6|682.2|682|682.2|682|680.4|680.2|26742
1581589500000|2020-02-13 10:25:00|682.4|681.8|681.2|680.8|682.6|682.2|681.2|680.6|18944
1581589800000|2020-02-13 10:30:00|681|680.6|681.2|680.6|681.6|681.2|680.6|680.4|15450
1581590100000|2020-02-13 10:35:00|681|680.4|679.8|679.6|681|680.6|679.8|679.6|23860
1581590400000|2020-02-13 10:40:00|680|679.8|680.2|680|680.4|680.2|679.6|679.4|27543
1581590700000|2020-02-13 10:45:00|680.4|679.8|679.8|679.4|680.4|679.8|679.2|679|6024755
1581591000000|2020-02-13 10:50:00|679.6|679.2|679.8|679.6|680.6|680.2|678.8|678.6|22218
1581591300000|2020-02-13 10:55:00|679.6|679.4|679|678.4|679.6|679.4|678.6|678.2|44940
1581591600000|2020-02-13 11:00:00|679.2|678.6|678.6|678.2|679.4|679|678|677.6|74124
1581591900000|2020-02-13 11:05:00|678.4|678|677.8|677.4|678.6|678|677|676.6|55495
1581592200000|2020-02-13 11:10:00|677.6|677.2|676.4|676|677.8|677.6|676.2|675.8|35050
1581592500000|2020-02-13 11:15:00|676.6|676.2|675.4|675|676.6|676.4|675.2|675|91257
1581592800000|2020-02-13 11:20:00|675.2|674.8|675.6|675.2|675.6|675.4|674.4|674|40334
1581593100000|2020-02-13 11:25:00|675.4|675|676.6|676.2|676.6|676.2|675|674.6|37012
1581593400000|2020-02-13 11:30:00|676.8|676|677.4|677|678.2|677.8|676.6|676|55826
1581593700000|2020-02-13 11:35:00|677.6|677.2|680|679.6|680.8|680.4|677.6|677.2|71346
1581594000000|2020-02-13 11:40:00|680.2|679.8|680.6|680.2|681.2|681|680.2|679.6|21305
1581594300000|2020-02-13 11:45:00|680.4|680|680.4|680|680.8|680.4|680|679.8|695546
1581594600000|2020-02-13 11:50:00|680.2|679.8|680.2|680|680.8|680.6|680|679.8|453487
1581594900000|2020-02-13 11:55:00|680|679.8|678.6|678.2|680|679.8|678.4|678.2|26893
1581595200000|2020-02-13 12:00:00|679|678.4|677.8|677.6|679.2|678.8|677.6|677.4|39201
1581595500000|2020-02-13 12:05:00|677.6|677.4|677.6|677.2|679.2|678.8|677.4|677|52036
1581595800000|2020-02-13 12:10:00|677.4|677.4|677.2|676.8|677.6|677.4|676.8|676.2|30543
1581596100000|2020-02-13 12:15:00|677.4|677|676.6|676.2|677.4|677|676.2|675.6|24345
1581596400000|2020-02-13 12:20:00|676.8|676.4|677|676.6|677.4|676.8|676.6|676.4|19931
1581596700000|2020-02-13 12:25:00|676.8|676.4|677.2|676.8|677.4|677|676.4|676|65180
1581597000000|2020-02-13 12:30:00|677|676.6|677|676.8|677.2|677|676.8|676.4|22498
1581597300000|2020-02-13 12:35:00|676.8|676.6|676.8|676.4|677|676.8|676.4|676.2|21731
1581597600000|2020-02-13 12:40:00|676.6|676.2|676.2|676|676.8|676.4|676|675.6|29639
1581597900000|2020-02-13 12:45:00|676.4|676.2|676.8|676.4|677.2|676.8|676|675.6|51713
1581598200000|2020-02-13 12:50:00|676.6|676.2|676.4|676.2|676.6|676.2|676|675.8|47293
1581598500000|2020-02-13 12:55:00|676.2|676|676.6|676.2|676.6|676.2|676|675.6|15124
1581598800000|2020-02-13 13:00:00|676.4|676|675.2|675|676.6|676.4|675.2|674.8|19035
1581599100000|2020-02-13 13:05:00|675.4|675.2|676.2|676|676.8|676.4|675.2|674.8|49367
1581599400000|2020-02-13 13:10:00|676.4|675.8|675.8|675.6|676.4|676|675.8|675.4|5806
1581599700000|2020-02-13 13:15:00|676|675.8|676.6|676.2|676.6|676.2|675.8|675.6|12168
1581600000000|2020-02-13 13:20:00|676.8|676.4|676.6|676.2|676.8|676.6|676.4|676|17206
1581600300000|2020-02-13 13:25:00|676.4|676|674.8|674.4|676.6|676.2|674.8|674.4|24904
1581600600000|2020-02-13 13:30:00|675|674.6|674.4|674|675.6|675.2|674.2|673.8|33921
1581600900000|2020-02-13 13:35:00|674.2|673.8|672.6|672.4|674.2|674|672.6|672.4|26467
1581601200000|2020-02-13 13:40:00|672.4|672.2|671.6|671.4|672.6|672.4|671.6|671.4|28969
1581601500000|2020-02-13 13:45:00|671.8|671.6|671.6|671.2|672.2|672|671.2|670.8|26178
1581601800000|2020-02-13 13:50:00|671.4|671|671.2|670.6|671.6|671.4|669.8|669.4|104702
1581602100000|2020-02-13 13:55:00|671|670.4|670.6|670.2|671|670.4|669.8|669.6|45020
1581602400000|2020-02-13 14:00:00|670.4|670|670.6|670.4|670.8|670.6|670.2|670|34019
1581602700000|2020-02-13 14:05:00|670.4|670.2|669.4|669|670.6|670.4|669.4|669|42217
1581603000000|2020-02-13 14:10:00|669.2|669.2|669.8|669.6|670.2|670|669|668.8|51784
1581603300000|2020-02-13 14:15:00|669.6|669.4|671.8|671.4|671.8|671.4|669.4|669|3233851
1581603600000|2020-02-13 14:20:00|671.6|671.2|670|669.6|671.6|671.2|670|669.6|19058
1581603900000|2020-02-13 14:25:00|670.2|669.8|671.2|670.8|671.4|671.2|670|669.6|45114
1581604200000|2020-02-13 14:30:00|671.4|671|670.6|670.2|671.6|671.2|670.2|670|51334
1581604500000|2020-02-13 14:35:00|670.8|670.4|670|669.6|670.8|670.6|670|669.6|45210
1581604800000|2020-02-13 14:40:00|670.2|669.8|670.4|670|670.6|670.4|669.4|669|72774
1581605100000|2020-02-13 14:45:00|670.6|670.2|671.8|671.4|673|672.8|670.6|670.2|133201
1581605400000|2020-02-13 14:50:00|672|671.6|672.2|671.8|672.8|672.4|671.6|671.4|45932
1581605700000|2020-02-13 14:55:00|672.4|672|670.8|670.6|673|672.8|670.8|670.6|48761
1581606000000|2020-02-13 15:00:00|671|670.4|670.8|670.4|671.2|670.8|670.2|669.8|109249
1581606300000|2020-02-13 15:05:00|670.6|670.2|672.4|672|672.4|672.2|670.4|670|51455
1581606600000|2020-02-13 15:10:00|672.2|672.2|673|672.6|673.6|673.2|672.2|671.8|64693
1581606900000|2020-02-13 15:15:00|672.8|672.8|673.6|673.4|673.6|673.4|672.2|671.8|58974
1581607200000|2020-02-13 15:20:00|673.4|673.2|673.4|673|674.2|673.8|673.2|672.8|122872
1581607500000|2020-02-13 15:25:00|673.2|673.2|673.2|673|673.8|673.4|673|672.6|41920
1581607800000|2020-02-13 15:30:00|673|672.8|672.4|672.2|673.2|673|671.4|671.2|67942
1581608100000|2020-02-13 15:35:00|672.2|672|673|672.8|673|672.8|671.8|671.6|91971
1581608400000|2020-02-13 15:40:00|673.2|673|674.4|674|674.8|674.4|673.2|672.8|48785
1581608700000|2020-02-13 15:45:00|674.6|674.2|675|674.6|676|675.8|674.6|674|132184
1581609000000|2020-02-13 15:50:00|674.8|674.4|675.4|675|675.4|675|674.6|674.4|30293
1581609300000|2020-02-13 15:55:00|675.6|675.2|676.2|676|676.6|676.4|675.6|675.2|170856
1581609600000|2020-02-13 16:00:00|676|675.8|676|675.6|677|676.8|675.6|675.4|146552
1581609900000|2020-02-13 16:05:00|675.8|675.8|674.8|674.4|676.2|676|674.6|674.2|165278
1581610200000|2020-02-13 16:10:00|674.6|674.8|672.8|672.6|675|674.8|672.8|672.6|35949
1581610500000|2020-02-13 16:15:00|673|672.8|671.6|671.4|673|672.8|671.6|671.4|70380
1581610800000|2020-02-13 16:20:00|671.4|671.2|671.2|671|671.8|671.4|670.8|670.6|112995
1581611100000|2020-02-13 16:25:00|671.4|671.2|670.4|670|671.6|671.4|670.2|670|105848
1581667200000|2020-02-14 08:00:00|673.8|671.4|671.4|669.2|678.4|676.8|670.2|669|97320
1581667500000|2020-02-14 08:05:00|671.2|669.4|669.8|669.4|671.6|671|668.8|668.4|115078
1581667800000|2020-02-14 08:10:00|669.6|669.2|670.2|669.2|670.4|669.4|664.4|664|145327
1581668100000|2020-02-14 08:15:00|670.4|669.4|669.2|668.4|671|670.2|668.6|667.8|60218
1581668400000|2020-02-14 08:20:00|669.6|668.6|672.4|671.8|673.4|672.8|669.4|668.4|56539
1581668700000|2020-02-14 08:25:00|672.2|671.4|670.6|669.8|672.2|672|670.6|669.8|351013
1581669000000|2020-02-14 08:30:00|670.8|670|671|670.6|671.6|671.2|670.2|669.8|28338
1581669300000|2020-02-14 08:35:00|670.8|670.4|671|670.8|671|670.8|669.8|669.6|33792
1581669600000|2020-02-14 08:40:00|671.2|671|672|671.6|672.6|672.4|670.8|670.4|43918
1581669900000|2020-02-14 08:45:00|672.2|671.8|672.4|672.2|673.6|673.2|672.2|671.6|34537
1581670200000|2020-02-14 08:50:00|672.6|672|670.8|670.6|672.8|672.2|670.8|670.4|23608
1581670500000|2020-02-14 08:55:00|670.6|670.4|670.2|669.8|670.6|670.4|669.4|668.8|22652
1581670800000|2020-02-14 09:00:00|670|669.6|670|669.6|670.8|670.4|669.6|669.4|29046
1581671100000|2020-02-14 09:05:00|669.8|669.4|669.4|669|670|669.6|668.6|668.2|16496
1581671400000|2020-02-14 09:10:00|669.2|668.8|671.6|671|671.8|671.2|669.2|668.8|14859
1581671700000|2020-02-14 09:15:00|671.8|671.2|672.8|672.6|673.2|672.6|671.8|671|21009
1581672000000|2020-02-14 09:20:00|673|672.8|672.2|672|673.8|673.4|672.2|671.8|16095
1581672300000|2020-02-14 09:25:00|672.4|672.2|673.2|672.8|673.8|673.6|672.4|672.2|14764
1581672600000|2020-02-14 09:30:00|673.4|673|672.6|672|673.4|673|672|671.6|19157
1581672900000|2020-02-14 09:35:00|672.4|671.8|671|670.6|672.6|671.8|670.8|670.6|26970
1581673200000|2020-02-14 09:40:00|671.2|670.8|670.8|670.4|671.8|671.4|670.8|670.4|17007
1581673500000|2020-02-14 09:45:00|670.6|670.6|671.4|671|671.4|671.2|670.6|670.6|15271
1581673800000|2020-02-14 09:50:00|671.2|670.8|671|670.6|671.4|671|670.8|670.6|12517
1581674100000|2020-02-14 09:55:00|670.8|670.8|671|670.6|671|670.8|670.6|670.4|30930
1581674400000|2020-02-14 10:00:00|670.8|670.4|671.4|671|671.8|671.6|670.8|670.4|32400
1581674700000|2020-02-14 10:05:00|671.2|671.2|673|672.6|673|672.6|671.2|671|54480
1581675000000|2020-02-14 10:10:00|673.2|672.8|674.2|673.8|674.4|674.2|673|672.6|20045
1581675300000|2020-02-14 10:15:00|674|673.6|675.4|674.8|676|675.2|673.8|673.4|19975
1581675600000|2020-02-14 10:20:00|675.6|675|675.6|675.2|675.8|675.6|675.4|674.8|9487
1581675900000|2020-02-14 10:25:00|675.4|675|677|676.6|677|676.6|675.2|675|11458
1581676200000|2020-02-14 10:30:00|676.8|676.4|677|676.4|677|676.4|675.8|675.4|28677
1581676500000|2020-02-14 10:35:00|676.8|676.6|676|675.4|676.8|676.6|675.6|675.4|12964
1581676800000|2020-02-14 10:40:00|675.8|675.2|677.4|676.8|677.4|677|675.6|675.2|17695
1581677100000|2020-02-14 10:45:00|677.2|676.6|678.8|678.6|678.8|678.6|676.4|676.2|27064
1581677400000|2020-02-14 10:50:00|678.6|678.4|679.2|678.6|679.2|678.8|677.8|677.6|63028
1581677700000|2020-02-14 10:55:00|679|678.8|680.4|680|680.4|680|678.8|678.6|58955
1581678000000|2020-02-14 11:00:00|680.6|680.2|680.2|680|680.8|680.6|680|679.6|31105
1581678300000|2020-02-14 11:05:00|680|679.8|680.6|680.2|680.8|680.6|680|679.8|45143
1581678600000|2020-02-14 11:10:00|680.8|680.4|684.8|684.4|684.8|684.6|680.8|680.4|145253
1581678900000|2020-02-14 11:15:00|684.6|684.2|686|685.8|686.2|685.8|684.2|683.8|46613
1581679200000|2020-02-14 11:20:00|686.2|686|683.6|683.2|686.2|686|683.4|682.8|44072
1581679500000|2020-02-14 11:25:00|683.8|683.4|684.4|684|684.6|684.4|682.8|682.6|66991
1581679800000|2020-02-14 11:30:00|684.6|684.2|685|684.6|685.4|685.2|684.2|684|48797
1581680100000|2020-02-14 11:35:00|684.8|684.8|682.8|682.2|684.8|684.8|682.8|682.2|38984
1581680400000|2020-02-14 11:40:00|683|682.4|682.4|682.2|683.2|683|682|681.8|73296
1581680700000|2020-02-14 11:45:00|682.6|682.4|682|681.6|682.8|682.6|681.6|681.2|74483
1581681000000|2020-02-14 11:50:00|681.8|681.8|681.6|681.2|683|682.6|681.4|681|49355
1581681300000|2020-02-14 11:55:00|681.8|681.4|683.2|683|683.2|683|681.6|681.4|116697
1581681600000|2020-02-14 12:00:00|684.2|683.2|684|683.8|684.2|684|682.4|682.2|33023
1581681900000|2020-02-14 12:05:00|683.8|683.6|684|683.6|684.2|683.8|683.2|682.8|21076
1581682200000|2020-02-14 12:10:00|683.8|683.4|683.4|683.2|683.8|683.4|683.4|683|9858
1581682500000|2020-02-14 12:15:00|683.6|683.4|683.2|683|683.8|683.4|682.8|682.4|18018
1581682800000|2020-02-14 12:20:00|683|682.8|682|681.8|683|682.8|682|681.8|17413
1581683100000|2020-02-14 12:25:00|682.2|681.6|682|681.6|682.2|682|681.8|681.6|7110
1581683400000|2020-02-14 12:30:00|682.2|681.8|682.2|681.8|682.4|682.2|681.8|681.4|20013
1581683700000|2020-02-14 12:35:00|682.4|682|682.6|682.2|682.8|682.4|682.2|682|12207
1581684000000|2020-02-14 12:40:00|682.4|682.4|682|681.8|682.4|682.4|681.8|681.6|13748
1581684300000|2020-02-14 12:45:00|681.8|681.6|679.4|679|681.8|681.6|679.4|679|17977
1581684600000|2020-02-14 12:50:00|679.2|679.2|680|679.6|680.2|679.8|679.2|678.8|22935
1581684900000|2020-02-14 12:55:00|680.2|679.8|680|679.8|680.4|680.2|679.8|679.6|15943
1581685200000|2020-02-14 13:00:00|679.8|679.6|679.2|678.8|680.2|680|679.2|678.8|11625
1581685500000|2020-02-14 13:05:00|679|678.6|679.4|679.2|679.4|679.2|678.6|678.2|55374
1581685800000|2020-02-14 13:10:00|679.2|679|679|678.8|679.4|679.2|678.6|678.4|29806
1581686100000|2020-02-14 13:15:00|678.8|678.6|679.6|679.4|679.6|679.4|678.4|678.2|17873
1581686400000|2020-02-14 13:20:00|679.8|679.6|681.2|681|681.4|681|679.8|679.4|14891
1581686700000|2020-02-14 13:25:00|681.4|681.2|680.6|680.2|681.4|681.2|680.6|680|17843
1581687000000|2020-02-14 13:30:00|680.4|680|679.8|679.6|680.6|680.4|679.8|679.4|17348
1581687300000|2020-02-14 13:35:00|680|679.8|678.4|678|680|679.8|678.4|678|24501
1581687600000|2020-02-14 13:40:00|678.2|678.2|678|677.8|678.6|678.4|678|677.6|23039
1581687900000|2020-02-14 13:45:00|677.8|677.6|678.6|678.4|678.8|678.6|677.8|677.4|19887
1581688200000|2020-02-14 13:50:00|678.4|678.2|677.6|677.2|678.4|678.2|677.4|677|15650
1581688500000|2020-02-14 13:55:00|677.8|677.4|677.2|677|678|677.8|677.2|676.8|120210
1581688800000|2020-02-14 14:00:00|677.4|677.2|677.4|677.2|678.2|677.8|677.2|676.8|53887
1581689100000|2020-02-14 14:05:00|677.6|677.4|680.8|680.6|680.8|680.6|677.4|677|50610
1581689400000|2020-02-14 14:10:00|680.6|680.4|679.4|679|680.8|680.4|679.2|679|33821
1581689700000|2020-02-14 14:15:00|679.6|678.8|679|678.8|679.6|679|678.4|678|15994
1581690000000|2020-02-14 14:20:00|678.8|678.6|678|677.8|679|678.6|678|677.8|35292
1581690300000|2020-02-14 14:25:00|678.2|677.6|678.2|677.8|678.4|678|677.8|677.6|16900
1581690600000|2020-02-14 14:30:00|678|678|677.6|677.4|678.4|678.2|677.6|677.4|27244
1581690900000|2020-02-14 14:35:00|677.8|677.2|678.2|678|678.4|678.2|677.2|676.8|60096
1581691200000|2020-02-14 14:40:00|678|677.8|678.2|677.8|678.4|678|678|677.8|31235
1581691500000|2020-02-14 14:45:00|678|677.6|677.8|677.4|678|677.6|677.2|676.8|43431
1581691800000|2020-02-14 14:50:00|677.6|677.6|677.2|677|677.8|677.6|677.2|676.8|75858
1581692100000|2020-02-14 14:55:00|677.4|677.2|677.4|677.2|677.8|677.6|677.2|677|35695
1581692400000|2020-02-14 15:00:00|677.6|677.4|677.2|677|677.8|677.6|677.2|676.8|50842
1581692700000|2020-02-14 15:05:00|677.4|676.8|677.4|677|677.6|677.4|677.2|676.8|118153
1581693000000|2020-02-14 15:10:00|677.2|676.8|677.2|677|677.4|677.2|677.2|676.8|109828
1581693300000|2020-02-14 15:15:00|677.4|677.2|678.2|678|678.2|678|677.2|676.8|48561
1581693600000|2020-02-14 15:20:00|678.4|678.2|678.2|678|678.4|678.2|677.2|676.8|58321
1581693900000|2020-02-14 15:25:00|678.4|678.2|677.2|677|678.4|678.2|677.2|676.8|52426
1581694200000|2020-02-14 15:30:00|677|676.8|676.6|676.2|677|677|675.6|675.4|89383
1581694500000|2020-02-14 15:35:00|676.8|676.4|676.2|676|677|676.8|676|675.8|64375
1581694800000|2020-02-14 15:40:00|676|675.8|675.8|675.4|676.2|675.8|675.2|674.8|58831
1581695100000|2020-02-14 15:45:00|675.6|675.6|675.6|675.2|675.8|675.6|675.2|675|30051
1581695400000|2020-02-14 15:50:00|675.4|675|675.4|675.2|675.6|675.4|675.2|674.8|77234
1581695700000|2020-02-14 15:55:00|675.6|675.4|675.4|675.2|676|675.6|675.4|675.2|52012
1581696000000|2020-02-14 16:00:00|675.2|675|675.2|675|675.6|675.4|675.2|674.8|141596
1581696300000|2020-02-14 16:05:00|675.4|675.2|675.2|675|675.4|675.2|675.2|674.8|93612
1581696600000|2020-02-14 16:10:00|675.4|675.2|676|675.8|676|675.8|675.4|675.2|51302
1581696900000|2020-02-14 16:15:00|676.2|676|675.4|675.2|676.2|676|675.2|675|92063
1581697200000|2020-02-14 16:20:00|675.2|675|675.2|674.8|675.8|675.6|675.2|674.8|60108
1581697500000|2020-02-14 16:25:00|675|675|674.8|674.4|675.2|675|674.6|674.4|132002
1581926400000|2020-02-17 08:00:00|677.8|674.6|674|673.2|678|675.4|674|673|8525
1581926700000|2020-02-17 08:05:00|674.4|673.4|671|670.2|674.6|674|671|670|35850
1581927000000|2020-02-17 08:10:00|671.2|670.4|674|673.2|674.2|673.8|670.8|670.4|27742
1581927300000|2020-02-17 08:15:00|674.2|673.4|676.4|675.8|677|676.2|674.2|673.4|31744
1581927600000|2020-02-17 08:20:00|676.2|675.6|678|677.6|678|677.6|676|675.4|14044
1581927900000|2020-02-17 08:25:00|677.8|677.4|677.6|677.2|677.8|677.6|676.6|676.2|49253
1581928200000|2020-02-17 08:30:00|677.8|677.4|677.6|677.2|678.4|678.2|677|676.6|30847
1581928500000|2020-02-17 08:35:00|677.4|677|677.2|676.8|677.8|677.6|677|676.4|16873
1581928800000|2020-02-17 08:40:00|677.4|677|678.2|677.8|678.8|678.6|677.2|676.8|44459
1581929100000|2020-02-17 08:45:00|678|677.6|679.8|679.2|680|679.4|677.6|677.2|21487
1581929400000|2020-02-17 08:50:00|679.6|679|679.4|679|679.8|679.6|678.8|678.4|26646
1581929700000|2020-02-17 08:55:00|679.6|679.2|679|678.8|680|679.6|678.6|678.2|36885
1581930000000|2020-02-17 09:00:00|679.2|679|679.8|679.4|679.8|679.4|679.2|678.8|9404
1581930300000|2020-02-17 09:05:00|679.6|679.2|679.8|679.2|679.8|679.4|679.4|679|8655
1581930600000|2020-02-17 09:10:00|680|679.4|679.2|679|680.6|680.2|679.2|679|110271
1581930900000|2020-02-17 09:15:00|679.4|679.2|680.4|680|680.4|680.2|679|678.6|8588
1581931200000|2020-02-17 09:20:00|680.6|680.2|679.6|679.2|680.6|680.2|679.6|679|5887
1581931500000|2020-02-17 09:25:00|679.8|679.4|679.4|679|680|679.6|679.2|678.8|12524
1581931800000|2020-02-17 09:30:00|679.6|679.2|680.2|679.8|680.4|680|679.6|679|10454
1581932100000|2020-02-17 09:35:00|680|679.6|680.2|679.6|680.4|680.2|679.8|679.4|11823
1581932400000|2020-02-17 09:40:00|680|679.8|679.4|679|680|679.8|679.4|678.8|11044
1581932700000|2020-02-17 09:45:00|679.6|679.2|680.8|680.4|680.8|680.6|679.2|679|66762
1581933000000|2020-02-17 09:50:00|680.6|680.6|681|680.8|681.2|681|680.6|680.4|8717
1581933300000|2020-02-17 09:55:00|680.8|680.6|680.6|680.2|681.2|681|680.4|680.2|15327
1581933600000|2020-02-17 10:00:00|680.8|680.4|680.8|680.4|681.2|681|680.8|680.4|5671
1581933900000|2020-02-17 10:05:00|680.6|680.6|681.2|680.8|681.2|681|680.6|680.4|8183
1581934200000|2020-02-17 10:10:00|681|680.6|680.6|680.2|681|680.6|680.4|680.2|5886
1581934500000|2020-02-17 10:15:00|680.8|680.4|680.6|680.4|680.8|680.4|680.6|680.4|8163
1581934800000|2020-02-17 10:20:00|680.4|680.2|679.2|678.8|680.6|680.2|679.2|678.8|17009
1581935100000|2020-02-17 10:25:00|679.4|679|679.6|679|679.8|679.6|679.2|679|20359
1581935400000|2020-02-17 10:30:00|679.4|679.2|679.8|679.4|679.8|679.4|679.2|679|3868
1581935700000|2020-02-17 10:35:00|679.6|679.6|679.8|679.4|679.8|679.6|679.6|679.4|3302
1581936000000|2020-02-17 10:40:00|679.6|679.2|679.6|679.2|679.6|679.2|679.4|679|5363
1581936300000|2020-02-17 10:45:00|679.8|679.4|680.6|680.2|680.6|680.4|679.8|679.4|12975
1581936600000|2020-02-17 10:50:00|680.4|680.4|680.8|680.4|680.8|680.6|679.8|679.6|13551
1581936900000|2020-02-17 10:55:00|680.6|680.2|680|679.8|680.8|680.4|680|679.6|10272
1581937200000|2020-02-17 11:00:00|680.2|680|680.2|679.8|680.6|680.2|680.2|679.8|6207
1581937500000|2020-02-17 11:05:00|680.4|680|681|680.6|681|680.8|680.4|680|6536
1581937800000|2020-02-17 11:10:00|681.2|680.8|681.4|681|681.8|681.2|681.2|680.8|24995
1581938100000|2020-02-17 11:15:00|681.2|680.8|682|681.8|682.6|682.2|681|680.8|10066
1581938400000|2020-02-17 11:20:00|681.8|681.6|681.8|681.6|682|681.8|681.8|681.4|3905
1581938700000|2020-02-17 11:25:00|681.6|681.4|681.4|681|681.6|681.4|681.4|681|6364
1581939000000|2020-02-17 11:30:00|681.6|681.2|681.4|681|682|681.6|681.2|680.8|48177
1581939300000|2020-02-17 11:35:00|681.2|680.8|681|680.8|681.2|681|681|680.6|959
1581939600000|2020-02-17 11:40:00|681.2|680.6|680.8|680.6|681.6|681.4|680.8|680.6|16645
1581939900000|2020-02-17 11:45:00|681||681||681||681||6006
1581940200000|2020-02-17 11:50:00|680.8|680.4|681.4|681|681.4|681.2|680.6|680.4|13893
1581940500000|2020-02-17 11:55:00|681.6|681.2|682.2|682|682.2|682|681.6|681.2|16191
1581940800000|2020-02-17 12:00:00|682|681|681.6|681.2|682|681.4|681.4|681|12169
1581941100000|2020-02-17 12:05:00|||||||||1237
1581941400000|2020-02-17 12:10:00|681.4|681|681.6|681.2|681.6|681.2|681.2|681|5510
1581941700000|2020-02-17 12:15:00|681.4|681.4|681|680.6|681.4|681.4|681|680.6|14262
1581942000000|2020-02-17 12:20:00|680.8||681||681||680.8||3994
1581942300000|2020-02-17 12:25:00|681.2|680.8|681.4|681|681.8|681.6|681.2|680.8|14101
1581942600000|2020-02-17 12:30:00|681.2|681.2|681.2|681|681.4|681.2|681.2|681|3099
1581942900000|2020-02-17 12:35:00|681|680.8|680.4|680|681|680.8|680.2|680|14900
1581943200000|2020-02-17 12:40:00|680.6|680.2|680.4|680.2|681|680.6|680|679.6|31489
1581943500000|2020-02-17 12:45:00|680.2|680|680|679.6|680.4|680|679.8|679.6|9420
1581943800000|2020-02-17 12:50:00|679.8||679.8||680||679.8||715
1581944100000|2020-02-17 12:55:00|680|679.4|679.8|679.6|680|679.6|679.6|679.4|5190
1581944400000|2020-02-17 13:00:00||679.4||679.4||679.4||679.4|3857
1581944700000|2020-02-17 13:05:00|679.6|679.6|679.8|679.4|680.4|680|679.6|679.4|12373
1581945000000|2020-02-17 13:10:00|679.6|679.2|679.6|679.4|679.8|679.4|679.4|679.2|2258
1581945300000|2020-02-17 13:15:00|679.8||679.8||679.8||679.8||2306
1581945600000|2020-02-17 13:20:00|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|2827
1581945900000|2020-02-17 13:25:00|680|679.6|680.4|680.2|680.6|680.4|680|679.6|8195
1581946200000|2020-02-17 13:30:00|680.2|680|680.4|680.2|680.6|680.4|680|679.8|18031
1581946500000|2020-02-17 13:35:00|680.6|680.4|680.4|680.2|680.8|680.6|680.4|680.2|42909
1581946800000|2020-02-17 13:40:00|680.6|680.4|680.4|680|681|680.6|680.4|680|32554
1581947100000|2020-02-17 13:45:00|680.2|679.8|680.8|680.6|681|680.6|679.6|679.4|11945
1581947400000|2020-02-17 13:50:00|680.6|680.4|680.6|680.4|680.6|680.4|680.4|680|9751
1581947700000|2020-02-17 13:55:00|680.4|680.2|680.4|680.2|680.6|680.4|680.4|680.2|7831
1581948000000|2020-02-17 14:00:00|680.6|680|680|679.6|680.6|680.2|679.6|679.4|32257
1581948300000|2020-02-17 14:05:00|679.8|679.4|679.6|679.2|679.8|679.4|679.6|679.2|6392
1581948600000|2020-02-17 14:10:00|679.4|679|680|679.6|680|679.6|679.2|679|12415
1581948900000|2020-02-17 14:15:00|679.8|679.8|680.2|680|680.2|680|679.8|679.6|8489
1581949200000|2020-02-17 14:20:00|680|679.8|680.2|679.8|680.2|679.8|679.6|679.2|15169
1581949500000|2020-02-17 14:25:00|680|679.6|680|679.8|680.2|679.8|680|679.6|2686
1581949800000|2020-02-17 14:30:00|680.2|679.6|679.6|679.2|680.2|679.6|679.4|679|11544
1581950100000|2020-02-17 14:35:00|679.4|679|679.2|678.8|679.4|679|678.8|678.6|12954
1581950400000|2020-02-17 14:40:00|679.4|679|680|679.6|680|679.8|679.4|679|7259
1581950700000|2020-02-17 14:45:00|680.2|679.8|680|679.8|680.2|679.8|679.6|679.4|7843
1581951000000|2020-02-17 14:50:00|680.2|680|680|679.8|680.2|680|680|679.8|4288
1581951300000|2020-02-17 14:55:00|680.2|680|680.6|680.2|680.8|680.6|680.2|679.8|17638
1581951600000|2020-02-17 15:00:00|680.4|680|679.8|679.4|680.4|680.2|679.8|679.4|5970
1581951900000|2020-02-17 15:05:00|680|679.6|679.4|679|680|679.8|679.2|679|10951
1581952200000|2020-02-17 15:10:00|679.2|678.8|679.4|679.2|679.6|679.2|679|678.6|6253
1581952500000|2020-02-17 15:15:00|679.6|679.4|680.6|680.2|680.6|680.4|679.6|679.4|11480
1581952800000|2020-02-17 15:20:00|680.8|680.4|682.6|682.4|682.6|682.4|680.8|680.2|62921
1581953100000|2020-02-17 15:25:00|682.8|682.2|682.8|682.6|683|682.6|682.2|682|18898
1581953400000|2020-02-17 15:30:00|683|682.4|683|682.6|683|682.6|682.8|682.4|2443
1581953700000|2020-02-17 15:35:00|682.8|682.4|682.2|681.8|682.8|682.6|681|680.8|63590
1581954000000|2020-02-17 15:40:00|682.4|682|682.4|682.2|682.6|682.4|682.2|682|15187
1581954300000|2020-02-17 15:45:00|682.6|682.4|683|682.8|683|682.8|682.6|682.2|14775
1581954600000|2020-02-17 15:50:00|683.2|683|683.2|683|683.6|683.4|683.2|683|13625
1581954900000|2020-02-17 15:55:00|683|682.8|682.6|682.2|683|682.8|682.4|682|13310
1581955200000|2020-02-17 16:00:00|682.4|682.4|682.6|682.4|682.8|682.6|682.4|682.2|16405
1581955500000|2020-02-17 16:05:00|682.8|682.6|683.4|683|683.4|683.2|682.8|682.6|19276
1581955800000|2020-02-17 16:10:00|683.2|682.8|683.4|683.2|683.4|683.2|683|682.8|13892
1581956100000|2020-02-17 16:15:00|683.2|683|683.2|682.8|683.2|683.2|682.6|682.4|18073
1581956400000|2020-02-17 16:20:00|683|683|683.4|683.2|683.4|683.2|683|682.8|18682
1581956700000|2020-02-17 16:25:00|683.6|683.4|683.2|682.8|683.8|683.6|683.2|682.8|26443
1582012800000|2020-02-18 08:00:00|680.2|675.8|676.4|675.6|680.2|677.4|676.2|675.4|9351
1582013100000|2020-02-18 08:05:00|676.2|675.8|674.2|673.4|676.8|676|673.8|673.2|23629
1582013400000|2020-02-18 08:10:00|674.4|673.6|675.8|675|676.4|675.8|674.4|673.6|12902
1582013700000|2020-02-18 08:15:00|675.4|675.2|674.4|673.6|676.2|675.8|674.4|673.6|10166
1582014000000|2020-02-18 08:20:00|674.2|673.4|672.2|671.6|674.2|673.4|671.8|671.4|10132
1582014300000|2020-02-18 08:25:00|672|671.8|671|670.4|672.6|672.2|671|670.4|14599
1582014600000|2020-02-18 08:30:00|670.8|670.6|672|671.6|672.6|672.2|670.8|670.2|9530
1582014900000|2020-02-18 08:35:00|672.2|671.8|672.4|671.8|672.4|672|672|671.4|1002
1582015200000|2020-02-18 08:40:00|672.6|672|674.2|673.6|674.2|673.6|672.6|672|6467
1582015500000|2020-02-18 08:45:00|674.4|673.8|674.4|674|675.4|674.8|674.2|673.6|9978
1582015800000|2020-02-18 08:50:00|674.2|673.8|674|673.6|675.2|674.8|674|673.4|7711
1582016100000|2020-02-18 08:55:00|674.2|673.8|675.2|674.6|675.2|674.6|674.2|673.8|4120
1582016400000|2020-02-18 09:00:00|675|674.8|673.8|673.2|675.4|674.8|673.6|672.8|5001
1582016700000|2020-02-18 09:05:00|673.6|673.4|673.8|673.4|674|673.6|673.4|673.2|15865
1582017000000|2020-02-18 09:10:00|673.6|673.2|672.6|672|674.2|673.8|672.2|671.8|12519
1582017300000|2020-02-18 09:15:00|672.4|671.8|672|671.8|672.6|671.8|671.4|671|5939
1582017600000|2020-02-18 09:20:00|671.8|671.6|671.6|671.4|672.8|672.4|671.6|671.2|42221
1582017900000|2020-02-18 09:25:00|671.4|671.2|672|671.6|672.4|672|671.2|671|8015
1582018200000|2020-02-18 09:30:00|672.2|671.8|673|672.6|673.6|673|672.2|671.6|11388
1582018500000|2020-02-18 09:35:00|672.8|672.8|673.2|672.8|673.2|672.8|672|671.8|9352
1582018800000|2020-02-18 09:40:00|673|673|674.2|674|674.8|674.4|673|673|13929
1582019100000|2020-02-18 09:45:00|674|673.8|674.2|673.8|674.2|674|674|673.6|5314
1582019400000|2020-02-18 09:50:00|674|673.6|674|673.8|674.4|673.8|673.4|673.2|13816
1582019700000|2020-02-18 09:55:00|673.8|673.6|674|673.8|674.4|674.2|673.8|673.4|9359
1582020000000|2020-02-18 10:00:00|673.8|673.4|674|673.6|674.4|674.2|673.6|672.8|18380
1582020300000|2020-02-18 10:05:00|674.2|673.8|674.2|674|674.8|674.4|674.2|673.8|9264
1582020600000|2020-02-18 10:10:00|674|673.8|674.2|673.8|675|674.8|674|673.6|7218
1582020900000|2020-02-18 10:15:00|674|674|673.6|673.2|674.4|674|673.6|673.2|6662
1582021200000|2020-02-18 10:20:00|673.8|673.4|673.4|673.2|674|673.6|673.2|672.8|7523
1582021500000|2020-02-18 10:25:00|673.6|673|672.2|671.8|673.6|673|672.2|671.8|8173
1582021800000|2020-02-18 10:30:00|672|671.6|671.8|671.6|673|672.6|671.6|671.2|16252
1582022100000|2020-02-18 10:35:00|671.6|671.4|671.4|671.2|671.8|671.4|671.4|671|6193
1582022400000|2020-02-18 10:40:00|671.8|671|671.8|671.4|672.2|671.6|671.4|671|8927
1582022700000|2020-02-18 10:45:00|672|671.6|671.2|670.8|672|671.6|670.8|670.6|7172
1582023000000|2020-02-18 10:50:00|671|670.6|671.2|670.6|671.4|671|670.8|670.2|10065
1582023300000|2020-02-18 10:55:00|671|670.8|670.8|670.4|671.4|671|670.6|670.2|404297
1582023600000|2020-02-18 11:00:00|670.6|670.2|670.6|670.4|670.8|670.4|670.2|669.8|9016
1582023900000|2020-02-18 11:05:00|670.4|670.2|670.2|670|671.4|671|670.2|669.8|16838
1582024200000|2020-02-18 11:10:00|670.4|670.2|671|670.8|671.2|670.8|670.4|670.2|8886
1582024500000|2020-02-18 11:15:00|670.8|670.6|671|670.8|671.2|670.8|670.4|670.2|10677
1582024800000|2020-02-18 11:20:00|671.2|671|671|670.6|671.4|671|670.6|670.4|7814
1582025100000|2020-02-18 11:25:00|670.8|670.4|671.2|670.8|671.4|670.8|670.6|670|8047
1582025400000|2020-02-18 11:30:00|671|670.6|670.4|670|671|670.6|670.4|670|4852
1582025700000|2020-02-18 11:35:00|670.2|669.8|670|669.6|670.2|669.8|669.8|669.6|6078
1582026000000|2020-02-18 11:40:00|669.8|669.8|669.2|669|670.2|670|669.2|669|10323
1582026300000|2020-02-18 11:45:00|669|668.8|668.8|668.4|669.6|669.2|668.6|668.4|12885
1582026600000|2020-02-18 11:50:00|668.6|668.2|668|667.8|668.6|668.2|667.8|667.6|6322
1582026900000|2020-02-18 11:55:00|667.8|667.6|667.8|667.4|668.2|667.8|667|666.8|22663
1582027200000|2020-02-18 12:00:00|668|667|668.4|667.8|668.4|668|667.4|667|6566
1582027500000|2020-02-18 12:05:00|668.2|668|668.2|667.8|669|668.8|668.2|667.8|10546
1582027800000|2020-02-18 12:10:00|668.4|668|667.8|667.4|668.8|668.2|667.4|667.2|90981
1582028100000|2020-02-18 12:15:00|667.6|667.2|666.6|666.2|667.6|667.4|666.6|666.2|14193
1582028400000|2020-02-18 12:20:00|666.8|666.4|667.4|667.2|667.4|667.2|666.8|666.4|16508
1582028700000|2020-02-18 12:25:00|667.6|667.4|668.2|667.8|668.2|667.8|667.4|667|179813
1582029000000|2020-02-18 12:30:00|668|668|667.6|667.4|668.2|668|667.4|666.8|10201
1582029300000|2020-02-18 12:35:00|667.4|667.2|667.4|667.2|667.6|667.2|667.4|666.8|6272
1582029600000|2020-02-18 12:40:00|667.6|667.4|667.8|667.6|668.2|668|667.4|667.2|11013
1582029900000|2020-02-18 12:45:00|668|667.4|667.2|666.8|668|667.6|667.2|666.8|5867
1582030200000|2020-02-18 12:50:00|667|666.6|667.6|667.4|667.6|667.4|666.6|666|11022
1582030500000|2020-02-18 12:55:00|667.8|667.6|667.6|667|668.2|667.6|667.2|666.8|21688
1582030800000|2020-02-18 13:00:00|667.4|667.2|666.8|666.6|667.4|667.2|666.8|666.4|3311
1582031100000|2020-02-18 13:05:00|666.6|666.4|667|666.6|667.2|666.8|666.6|666.4|8337
1582031400000|2020-02-18 13:10:00|667.2|666.8|667.8|667.4|667.8|667.4|667.2|666.6|12719
1582031700000|2020-02-18 13:15:00|667.6|667.2|666.8|666.4|667.6|667.2|666.6|666.4|9043
1582032000000|2020-02-18 13:20:00|667|666.6|667.2|666.8|667.4|667|666.8|666.6|7064
1582032300000|2020-02-18 13:25:00|667|666.6|666.6|666.4|667.2|666.6|666.6|666|11216
1582032600000|2020-02-18 13:30:00|667|666.6|667.6|667.2|667.6|667.2|666.6|666.4|12071
1582032900000|2020-02-18 13:35:00|667.8|667.4|668.4|667.8|668.4|668|667.8|667.4|5675
1582033200000|2020-02-18 13:40:00|668.2|667.6|667.2|667|668.2|667.8|667.2|667|12179
1582033500000|2020-02-18 13:45:00|667|666.8|667.6|667.2|667.6|667.2|666.8|666.4|12060
1582033800000|2020-02-18 13:50:00|667.8|667.4|668.2|667.8|668.2|667.8|667.6|667.2|2624
1582034100000|2020-02-18 13:55:00|668.4|668|669|668.6|669|668.6|668.2|668|7642
1582034400000|2020-02-18 14:00:00|668.8|668.8|669.4|669.2|669.6|669.2|668.8|668.8|13212
1582034700000|2020-02-18 14:05:00|669.2|669|670.6|670.2|670.6|670.2|669.2|669|10566
1582035000000|2020-02-18 14:10:00|670.4|670.4|670.2|669.8|670.8|670.4|669.8|669.6|14950
1582035300000|2020-02-18 14:15:00|670|670|670.2|670|670.4|670.2|670|669.8|8256
1582035600000|2020-02-18 14:20:00|670.4|670.2|670|669.6|670.4|670.2|669.8|669.4|9557
1582035900000|2020-02-18 14:25:00|670.2|669.8|669|668.6|670.2|669.8|668.8|668.6|7784
1582036200000|2020-02-18 14:30:00|669.2|668.8|669.8|669.6|670.4|670.2|669.2|668.8|21604
1582036500000|2020-02-18 14:35:00|670|669.8|670.6|670.4|671.2|670.8|669.8|669.6|27882
1582036800000|2020-02-18 14:40:00|670.8|670.6|672.8|672.4|673|672.6|670.8|670.6|44277
1582037100000|2020-02-18 14:45:00|673|672.6|674.2|673.8|674.4|674|672.4|672.2|909345
1582037400000|2020-02-18 14:50:00|674|673.6|674.6|674.2|674.8|674.2|673|672.6|41673
1582037700000|2020-02-18 14:55:00|674.8|674.4|675.4|675|676|675.6|674.4|674.4|108657
1582038000000|2020-02-18 15:00:00|675.2|674.8|674.2|674|675.2|675|674|673.6|911046
1582038300000|2020-02-18 15:05:00|674|673.8|675.4|675|675.4|675|673.6|673.4|34025
1582038600000|2020-02-18 15:10:00|675.2|674.8|675|674.8|675.2|674.8|674.2|673.8|30660
1582038900000|2020-02-18 15:15:00|674.8|674.6|674.4|674.2|675|674.8|674|673.8|17963
1582039200000|2020-02-18 15:20:00|674.6|674.4|673.8|673.6|674.8|674.6|673.8|673.6|16514
1582039500000|2020-02-18 15:25:00|673.6|673.4|673.2|673|673.8|673.6|673|672.6|61936
1582039800000|2020-02-18 15:30:00|673.4|673.2|671.8|671.6|673.4|673.2|671.6|671.4|790164
1582040100000|2020-02-18 15:35:00|671.6|671.4|671.4|671.2|671.8|671.6|671.2|671|23673
1582040400000|2020-02-18 15:40:00|671.2|671|672.8|672.6|672.8|672.6|671|670.8|291205
1582040700000|2020-02-18 15:45:00|672.6|672.4|672.4|672.2|673.6|673.2|672.2|672|135739
1582041000000|2020-02-18 15:50:00|672.2|672|672|671.8|672.8|672.6|672|671.8|45275
1582041300000|2020-02-18 15:55:00|672.2|671.6|672.6|672.4|672.8|672.6|671.4|671.2|34043
1582041600000|2020-02-18 16:00:00|672.4|672.2|673.2|672.8|673.4|673.2|672|671.6|270648
1582041900000|2020-02-18 16:05:00|673.4|673|673.2|672.8|673.4|673|672.4|672.2|315457
1582042200000|2020-02-18 16:10:00|673|673|673.8|673.4|674.6|674.2|673|672.8|40861
1582042500000|2020-02-18 16:15:00|673.6|673.2|673.6|673.4|674|673.6|673.4|673.2|49229
1582042800000|2020-02-18 16:20:00|673.4|673.2|673.2|673|673.8|673.6|673|672.8|52721
1582043100000|2020-02-18 16:25:00|673|672.8|672.8|672.2|673.2|673|672.4|672|76381
1582099200000|2020-02-19 08:00:00|678.4|675.8|676.6|675.6|679.2|678.2|676.2|675.4|14057
1582099500000|2020-02-19 08:05:00|676.4|675.4|674.2|673.6|676.4|675.8|673.2|672.6|11239
1582099800000|2020-02-19 08:10:00|674.4|673.8|675.8|675|676.2|675.8|674.4|673.8|13694
1582100100000|2020-02-19 08:15:00|676|675.2|676.4|675.6|676.8|676.2|675.8|675.2|6834
1582100400000|2020-02-19 08:20:00|676.2|675.4|674.4|673.8|676.2|675.4|674|673.6|8476
1582100700000|2020-02-19 08:25:00|674.2|673.6|672.6|671.8|674.2|673.6|671.8|670.8|20593
1582101000000|2020-02-19 08:30:00|672.4|672|674|673.6|674.8|674.4|672|671.8|2043262
1582101300000|2020-02-19 08:35:00|674.2|673.4|673.8|673.4|674.8|674.2|673.2|672.8|28905
1582101600000|2020-02-19 08:40:00|673.6|673.2|674|673.4|674.4|674|673|672.6|23188
1582101900000|2020-02-19 08:45:00|673.8|673.2|673.6|673.2|674|673.6|671.8|671.2|23579
1582102200000|2020-02-19 08:50:00|673.4|673|672.8|672.2|673.4|673|672.2|672|12039
1582102500000|2020-02-19 08:55:00|673|672.4|671.6|671|673.8|673.2|671.2|670.8|20332
1582102800000|2020-02-19 09:00:00|671.8|671.2|671.2|670.6|672|671.6|670.8|670.4|5660
1582103100000|2020-02-19 09:05:00|671|670.4|670.8|670.4|671.2|670.8|670.6|670|8038
1582103400000|2020-02-19 09:10:00|671|670.6|671.2|670.6|671.2|670.8|670.4|669.8|18259
1582103700000|2020-02-19 09:15:00|671.4|670.8|671.6|671|672|671.6|671|670.6|7903
1582104000000|2020-02-19 09:20:00|671.4|671.2|670.2|670|671.8|671.4|670.2|669.6|28005
1582104300000|2020-02-19 09:25:00|670.4|669.8|669.8|669.2|670.6|670.2|669.4|669|20681
1582104600000|2020-02-19 09:30:00|669.6|669|669.8|669.4|670|669.6|669.2|668.6|6568
1582104900000|2020-02-19 09:35:00|669.6|669.2|668.6|668|669.6|669.2|668.4|668|11111
1582105200000|2020-02-19 09:40:00|668.4|667.8|668.2|667.8|668.6|668|667.8|667.4|4427
1582105500000|2020-02-19 09:45:00|668.4|667.6|668.4|668.2|668.6|668.4|667.6|667.2|11788
1582105800000|2020-02-19 09:50:00|668.6|668.4|669.2|668.8|669.2|669|668.4|668.2|5170
1582106100000|2020-02-19 09:55:00|669|669|670.6|670.2|670.8|670.4|669|668.8|18600
1582106400000|2020-02-19 10:00:00|670.4|669.8|670|669.6|670.6|670.2|670|669.4|8523
1582106700000|2020-02-19 10:05:00|669.8|669.4|669.4|669|669.8|669.4|668.8|668.4|11835
1582107000000|2020-02-19 10:10:00|669.2|669.2|669.6|669.4|670|669.6|669.2|669|21335
1582107300000|2020-02-19 10:15:00|669.8|669.2|668.4|667.8|669.8|669.4|668|667.8|23287
1582107600000|2020-02-19 10:20:00|668.2|667.6|668.4|668|668.8|668.4|667.8|667.6|13835
1582107900000|2020-02-19 10:25:00|668.6|668.2|668.8|668.6|669.2|669|668.4|668.2|24641
1582108200000|2020-02-19 10:30:00|669|668.8|669.6|669.2|669.6|669.2|668.8|668.6|4641
1582108500000|2020-02-19 10:35:00|669.8|669.4|669|668.6|670|669.8|668.6|668.4|21914
1582108800000|2020-02-19 10:40:00|669.2|668.8|669.6|669.2|669.8|669.4|668.8|668.6|5985
1582109100000|2020-02-19 10:45:00|669.4|669|669.4|669|669.6|669.2|669|668.6|11544
1582109400000|2020-02-19 10:50:00|669.6|669.2|670|669.6|670|669.6|669.6|669.2|3696
1582109700000|2020-02-19 10:55:00|670.2|669.8|670.6|670.2|670.6|670.2|670.2|669.8|11073
1582110000000|2020-02-19 11:00:00|670.4|670.4|670.8|670.4|671|670.8|670.4|670.2|8719
1582110300000|2020-02-19 11:05:00|671|670.6|671.6|671|671.8|671.2|670.8|670.6|4615
1582110600000|2020-02-19 11:10:00|671.8|671.2|672.2|671.6|672.2|671.8|671.4|671.2|7098
1582110900000|2020-02-19 11:15:00|672|671.4|671.4|671|672|671.4|671.4|671|3134
1582111200000|2020-02-19 11:20:00|671.2|670.8|670.4|670|671.2|670.8|670.2|670|17860
1582111500000|2020-02-19 11:25:00|670.2|669.8|669.8|669.4|670.2|669.8|669.6|669.4|4829
1582111800000|2020-02-19 11:30:00|669.6|669.2|668.8|668.4|669.6|669.2|668.6|668.4|6848
1582112100000|2020-02-19 11:35:00|668.6|668.2|668.4|668|669|668.6|668.2|668|24399
1582112400000|2020-02-19 11:40:00|668.2|667.8|668.6|668.4|668.8|668.6|668|667.8|9853
1582112700000|2020-02-19 11:45:00|668.4|668.2|667.8|667.4|668.6|668.2|667.6|667.4|21416
1582113000000|2020-02-19 11:50:00|668|667.6|669.8|669.2|669.8|669.2|667.8|667.6|11246
1582113300000|2020-02-19 11:55:00|670|669.4|671|670.8|671|670.8|670|669.4|5219
1582113600000|2020-02-19 12:00:00|671.4|670.6|670.4|670|671.4|670.8|670.4|670|11031
1582113900000|2020-02-19 12:05:00|670.2|670.2|669|668.6|670.2|670.2|669|668.6|12693
1582114200000|2020-02-19 12:10:00|668.8|668.8|667.2|666.8|669.2|668.8|667|666.6|69347
1582114500000|2020-02-19 12:15:00|667.4|667|659.6|659|667.4|667|659.6|658.8|282479
1582114800000|2020-02-19 12:20:00|659.8|659.2|660.6|660|662.8|662.2|658.8|658|153078
1582115100000|2020-02-19 12:25:00|660.8|660.2|663|662.4|663.2|663|660.6|659.8|13496
1582115400000|2020-02-19 12:30:00|663.4|662.6|664.2|663.4|664.2|663.4|663.2|662.4|17612
1582115700000|2020-02-19 12:35:00|664|663.2|663|662.4|664.2|663.4|662.4|662|14868
1582116000000|2020-02-19 12:40:00|662.8|662.2|664|663.2|665|664.2|661.8|661.4|40511
1582116300000|2020-02-19 12:45:00|664.2|663.4|662.8|662.4|664.2|663.4|662.8|662.4|5717
1582116600000|2020-02-19 12:50:00|662.6|662.2|662.8|662.4|662.8|662.4|662.2|661.4|9423
1582116900000|2020-02-19 12:55:00|662.6|662.2|662.4|662|662.8|662.4|662|661.4|28083
1582117200000|2020-02-19 13:00:00|662.6|662.2|663.2|662.8|663.6|663.2|662.6|662.2|21389
1582117500000|2020-02-19 13:05:00|663.4|662.6|663.2|662.8|663.4|663|663|662.6|3889
1582117800000|2020-02-19 13:10:00|663.4|663|663|662.6|663.4|663|662.8|662.6|12384
1582118100000|2020-02-19 13:15:00|663.2|662.8|661.8|661.4|663.4|663|661.6|661.4|16648
1582118400000|2020-02-19 13:20:00|661.4|661.2|662.2|661.8|663|662.6|661.4|661.2|25027
1582118700000|2020-02-19 13:25:00|662|661.6|661.2|660.6|662|661.8|661.2|660.6|15619
1582119000000|2020-02-19 13:30:00|661.4|660.8|661.6|661.2|661.8|661.4|660.8|660.4|27255
1582119300000|2020-02-19 13:35:00|661.8|661.4|660|659.6|662|661.8|660|659.6|41828
1582119600000|2020-02-19 13:40:00|660.2|659.8|659.4|659.2|660.2|659.8|659|658.4|230302
1582119900000|2020-02-19 13:45:00|659.2|659|659.8|659.6|660.4|660.2|659.2|658.6|171272
1582120200000|2020-02-19 13:50:00|659.6|659.4|659.6|659.4|660|659.6|659.6|659.4|8786
1582120500000|2020-02-19 13:55:00|659.4|659.2|657.8|657.4|659.4|659.2|657.6|657.2|137948
1582120800000|2020-02-19 14:00:00|657.6|657.2|658|657.6|658|657.6|656.8|656.6|34001
1582121100000|2020-02-19 14:05:00|657.8|657.8|657.8|657.4|658.2|657.8|657|656.8|151074
1582121400000|2020-02-19 14:10:00|657.6|657.2|657.6|657.2|657.8|657.4|656.4|656.2|31146
1582121700000|2020-02-19 14:15:00|657.4|657|655.8|655.4|657.4|657|654|653.8|104881
1582122000000|2020-02-19 14:20:00|656|655.6|657.4|657|658.2|657.8|656|655.6|73384
1582122300000|2020-02-19 14:25:00|657.2|656.8|658.4|658|658.6|658.2|656.8|656.4|30497
1582122600000|2020-02-19 14:30:00|658.6|658.2|660.6|660|661.2|660.8|658.4|658|52913
1582122900000|2020-02-19 14:35:00|660.4|659.8|661|660.6|661.2|660.6|659.2|659|37159
1582123200000|2020-02-19 14:40:00|660.8|660.8|660|659.4|661.2|661|659.6|659.4|2711912
1582123500000|2020-02-19 14:45:00|659.8|659.2|660|659.6|660.8|660.4|659.6|659|50729
1582123800000|2020-02-19 14:50:00|660.2|659.4|660.4|660.2|660.8|660.4|659.2|659|3051741
1582124100000|2020-02-19 14:55:00|660.2|660|659|658.6|660.4|660.2|658.6|658.2|40848
1582124400000|2020-02-19 15:00:00|658.8|658.4|657.6|657.4|659|658.6|657.6|657.4|31455
1582124700000|2020-02-19 15:05:00|657.8|657.6|657.2|656.8|658.4|658|656.8|656.6|30721
1582125000000|2020-02-19 15:10:00|657|657|657.8|657.4|658|657.8|656.8|656.4|2836788
1582125300000|2020-02-19 15:15:00|657.6|657.6|657.2|657|657.8|657.6|656|655.8|481877
1582125600000|2020-02-19 15:20:00|657.4|657.2|656.8|656.6|658|657.6|656.8|656.4|1058216
1582125900000|2020-02-19 15:25:00|657|656.8|658.4|658|658.4|658.2|657|656.8|1168878
1582126200000|2020-02-19 15:30:00|658.2|657.8|659.6|659.2|659.8|659.4|657.8|657.6|50024
1582126500000|2020-02-19 15:35:00|659.8|659.4|659.8|659.6|660.2|660|659.4|659.2|59795
1582126800000|2020-02-19 15:40:00|659.6|659.4|661|660.8|661|660.8|659.4|659.2|59353
1582127100000|2020-02-19 15:45:00|661.2|660.6|661.2|660.8|661.6|661.4|660.4|660.2|39817
1582127400000|2020-02-19 15:50:00|661|660.6|660.8|660.6|661.2|661|660.4|660.2|33249
1582127700000|2020-02-19 15:55:00|661|660.8|660.4|660.2|661|660.8|660.2|660|108320
1582128000000|2020-02-19 16:00:00|660.6|660.4|661.6|661.4|661.8|661.6|660.4|660.2|71153
1582128300000|2020-02-19 16:05:00|661.8|661.6|661.4|661.2|662|661.8|661|660.8|82560
1582128600000|2020-02-19 16:10:00|661.2|661|661.2|661|661.4|661.2|660|659.8|85852
1582128900000|2020-02-19 16:15:00|661|660.8|661.4|661.2|661.4|661.2|660.8|660.6|185540
1582129200000|2020-02-19 16:20:00|661.2|661|661.6|661.4|662|661.8|661.2|661|50735
1582129500000|2020-02-19 16:25:00|661.4|661.2|661.2|660.6|661.6|661.4|661|660.6|82471
1582185600000|2020-02-20 08:00:00|666.4|663.8|663.4|662.8|666.4|665.2|661.8|661.2|44551
1582185900000|2020-02-20 08:05:00|663.2|662.6|665.4|665|665.6|665.2|662.8|662.4|84307
1582186200000|2020-02-20 08:10:00|665.6|665.2|668.8|668.4|669|668.8|665.6|665.2|61829
1582186500000|2020-02-20 08:15:00|669|668.6|668|667.2|670|669.6|666.8|666.4|50315
1582186800000|2020-02-20 08:20:00|667.8|667|666.4|665.8|667.8|667.2|666.2|665.6|31668
1582187100000|2020-02-20 08:25:00|666.2|665.6|667.2|666.8|667.8|667.2|666|665.4|37259
1582187400000|2020-02-20 08:30:00|667|667|666.8|666.4|667.6|667.2|665.8|665.4|25165
1582187700000|2020-02-20 08:35:00|666.6|666.2|667.6|667.2|668|667.8|666.2|665.6|53756
1582188000000|2020-02-20 08:40:00|667.4|667|669|668.8|669|668.8|667.4|667|38029
1582188300000|2020-02-20 08:45:00|669.2|669|668.4|668|670|669.6|667.6|667.2|37031
1582188600000|2020-02-20 08:50:00|668.6|668.2|668.6|668.2|669.2|668.8|668.2|668|28119
1582188900000|2020-02-20 08:55:00|668.4|668|666.8|666.6|668.4|668|666.8|666.4|15229
1582189200000|2020-02-20 09:00:00|666.6|666.4|666.2|665.8|667.8|667.6|665.8|665.4|54544
1582189500000|2020-02-20 09:05:00|666|665.6|666.8|666.4|667|666.6|666|665.6|25107
1582189800000|2020-02-20 09:10:00|666.6|666.2|666.8|666.6|667.4|667|665.8|665.6|46616
1582190100000|2020-02-20 09:15:00|667|666.4|667.6|667.4|668.6|668.4|666.6|666.2|55435
1582190400000|2020-02-20 09:20:00|667.8|667.6|665.8|665.4|668.2|668|665.8|665.4|43359
1582190700000|2020-02-20 09:25:00|665.6|665.6|666.8|666.4|667|666.8|665.6|665.6|45769
1582191000000|2020-02-20 09:30:00|666.6|666.2|665.4|665.2|666.6|666.2|665.4|665|33788
1582191300000|2020-02-20 09:35:00|665.6|665.4|666.6|666.4|667.2|667|665.4|665.2|57876
1582191600000|2020-02-20 09:40:00|666.8|666.6|667.6|667.2|667.8|667.4|666.6|666.2|32123
1582191900000|2020-02-20 09:45:00|667.4|667|666.8|666.6|667.6|667.4|666.8|666.4|64582
1582192200000|2020-02-20 09:50:00|666.6|666.4|665|664.6|667|666.6|665|664.6|33696
1582192500000|2020-02-20 09:55:00|664.8|664.8|665.6|665.4|666.2|665.8|664.8|664.6|36275
1582192800000|2020-02-20 10:00:00|665.4|665.2|666.6|666.2|666.8|666.4|665.4|665.2|26147
1582193100000|2020-02-20 10:05:00|666.4|666|665.6|665.2|666.4|666|665.4|665.2|27106
1582193400000|2020-02-20 10:10:00|665.4|665.4|665.6|665.4|666.2|665.8|665.4|665.2|30235
1582193700000|2020-02-20 10:15:00|665.8|665.6|665.6|665.2|666.4|666|665.6|665.2|34759
1582194000000|2020-02-20 10:20:00|665.8|665.4|665.4|665|666.4|666.2|664.4|664|48138
1582194300000|2020-02-20 10:25:00|665.6|665.2|666|665.6|666.2|666|665.4|665.2|22506
1582194600000|2020-02-20 10:30:00|666.2|665.8|665.6|665.4|666.2|666|665|664.8|52710
1582194900000|2020-02-20 10:35:00|665.4|665.2|664.4|664|665.4|665.2|664.2|663.8|21993
1582195200000|2020-02-20 10:40:00|664.2|663.8|664.8|664.4|664.8|664.6|664|663.4|31716
1582195500000|2020-02-20 10:45:00|665|664.6|664.6|664.4|665.4|665.2|664.6|664.4|37509
1582195800000|2020-02-20 10:50:00|664.8|664.6|665.8|665.6|666.6|666|664.8|664.6|21750
1582196100000|2020-02-20 10:55:00|666|665.8|666|665.6|666.4|666.2|665.2|665|24721
1582196400000|2020-02-20 11:00:00|665.8|665.4|665.8|665.6|666|665.8|665.4|665.2|13172
1582196700000|2020-02-20 11:05:00|665.6|665.4|666|665.8|666.6|666.2|665.2|665|34332
1582197000000|2020-02-20 11:10:00|666.2|666|665.8|665.6|666.4|666.2|665.4|665.2|18179
1582197300000|2020-02-20 11:15:00|666|665.8|667|666.6|667.2|667|666|665.8|39030
1582197600000|2020-02-20 11:20:00|666.8|666.8|667.2|666.8|667.2|667|666.4|666|32340
1582197900000|2020-02-20 11:25:00|667|667|666.8|666.6|667.4|667|666.6|666.4|5589
1582198200000|2020-02-20 11:30:00|666.6|666.4|666.4|666.2|667.2|666.8|665.8|665.4|33957
1582198500000|2020-02-20 11:35:00|666.2|666|666|665.8|666.8|666.2|666|665.8|15167
1582198800000|2020-02-20 11:40:00|665.8|665.6|666.4|666.2|666.6|666.2|665.8|665.6|20591
1582199100000|2020-02-20 11:45:00|666.6|666|666.2|665.8|666.6|666.4|666|665.8|22657
1582199400000|2020-02-20 11:50:00|666|665.6|665.8|665.6|666|665.8|665.6|665.4|26295
1582199700000|2020-02-20 11:55:00|666|665.8|665|664.6|666.2|665.8|664.8|664.4|20175
1582200000000|2020-02-20 12:00:00|664.8|664.4|666.4|666.2|666.6|666.2|664.8|664.4|16017
1582200300000|2020-02-20 12:05:00|666.2|666|666.4|666|666.6|666|665.4|665.2|27801
1582200600000|2020-02-20 12:10:00|666.2|666.2|665.8|665.4|666.4|666.2|665.8|665.4|9914
1582200900000|2020-02-20 12:15:00|665.6|665.2|665.2|664.8|665.6|665.4|664.4|664.2|34503
1582201200000|2020-02-20 12:20:00|665|664.6|665.4|665.2|665.8|665.6|664.8|664.6|25223
1582201500000|2020-02-20 12:25:00|665.6|665.4|665.6|665.4|666|665.8|665.4|665|27032
1582201800000|2020-02-20 12:30:00|665.4|665.2|665.2|664.8|666|665.6|665.2|664.8|20121
1582202100000|2020-02-20 12:35:00|665|664.6|664.6|664.4|665.2|665|664.6|664.4|14683
1582202400000|2020-02-20 12:40:00|664.4|664.2|665|664.6|665|664.8|664.4|664.2|16145
1582202700000|2020-02-20 12:45:00|664.8|664.8|664.8|664.6|665|664.8|664.6|664.4|10694
1582203000000|2020-02-20 12:50:00|664.6|664.4|665.2|665|665.4|665.2|664.6|664.4|27356
1582203300000|2020-02-20 12:55:00|665.4|665.2|666.2|666|666.4|666.2|665.2|665|15758
1582203600000|2020-02-20 13:00:00|666.4|666.2|666.8|666.6|667.2|666.8|666.4|666.2|40004
1582203900000|2020-02-20 13:05:00|667|666.8|667.6|667.4|668|667.8|667|666.8|10882
1582204200000|2020-02-20 13:10:00|667.8|667.6|667.8|667.6|668.8|668.2|667.6|667.4|29637
1582204500000|2020-02-20 13:15:00|668|667.8|668.6|668.4|669|668.8|667.8|667.6|28585
1582204800000|2020-02-20 13:20:00|668.4|668.2|670.6|670.2|670.6|670.2|668.2|668|40456
1582205100000|2020-02-20 13:25:00|670.4|670|670.4|670|670.4|670.2|669.8|669.6|15951
1582205400000|2020-02-20 13:30:00|670.2|669.8|669.8|669.6|671.4|670.8|669.8|669.4|28748
1582205700000|2020-02-20 13:35:00|669.6|669.4|670.2|670|670.8|670.4|669.6|669.4|79258
1582206000000|2020-02-20 13:40:00|670|669.8|670.2|670|670.8|670.2|670|669.6|14099
1582206300000|2020-02-20 13:45:00|670|669.8|669.4|669.2|670.2|669.8|669.4|669.2|220941
1582206600000|2020-02-20 13:50:00|669.2|669|669.4|669|669.6|669.4|668.6|668.2|27521
1582206900000|2020-02-20 13:55:00|669.2|668.8|669.2|669|669.4|669.2|668.8|668.4|19515
1582207200000|2020-02-20 14:00:00|669|668.8|669.4|669.2|669.8|669.6|668.6|668.4|33552
1582207500000|2020-02-20 14:05:00|669.2|669|669.8|669.6|670.2|669.8|669.2|668.8|35211
1582207800000|2020-02-20 14:10:00|669.6|669.4|669.8|669.6|670|669.8|669.6|669.4|17017
1582208100000|2020-02-20 14:15:00|669.6|669.4|670|669.8|670.2|669.8|669.6|669.4|33089
1582208400000|2020-02-20 14:20:00|669.8|669.6|672.6|672.2|672.6|672.2|669.8|669.6|194293
1582208700000|2020-02-20 14:25:00|672.4|672|672|671.8|672.4|672|671.4|671.2|47405
1582209000000|2020-02-20 14:30:00|672.2|671.6|672.2|672|672.2|672|671.4|671|118593
1582209300000|2020-02-20 14:35:00|672|671.8|671.8|671.4|672.8|672.4|671.4|671|109257
1582209600000|2020-02-20 14:40:00|671.6|671.2|672.4|672.2|672.4|672.2|671|670.8|28136
1582209900000|2020-02-20 14:45:00|672.2|672|673.2|673|673.4|673.2|672|671.6|96553
1582210200000|2020-02-20 14:50:00|673.4|673.2|674.4|674.2|674.4|674.2|673.4|673.2|287864
1582210500000|2020-02-20 14:55:00|674.6|674.4|673|672.8|674.6|674.4|673|672.8|35023
1582210800000|2020-02-20 15:00:00|673.2|673|674.4|674|674.6|674.2|672.8|672.6|59447
1582211100000|2020-02-20 15:05:00|674.6|674.2|674|673.6|675.2|674.8|673|672.8|60181
1582211400000|2020-02-20 15:10:00|673.8|673.4|673.8|673.6|674|673.6|673.2|673|28435
1582211700000|2020-02-20 15:15:00|674|673.8|673.6|673.4|674.4|674.2|673.6|673.4|40741
1582212000000|2020-02-20 15:20:00|673.8|673.6|673.2|673|673.8|673.6|673.2|673|32165
1582212300000|2020-02-20 15:25:00|673|672.8|673|672.8|673.6|673.4|672.8|672.6|53497
1582212600000|2020-02-20 15:30:00|672.8|672.6|673|672.8|673.4|673.2|672.4|672.2|40167
1582212900000|2020-02-20 15:35:00|673.2|673|673.6|673.4|673.6|673.4|672.6|672.4|57152
1582213200000|2020-02-20 15:40:00|673.4|673.2|673|672.8|673.4|673.2|672.8|672.6|14191
1582213500000|2020-02-20 15:45:00|672.8|672.6|671.8|671.6|672.8|672.6|671.8|671.4|61084
1582213800000|2020-02-20 15:50:00|672|671.8|671.6|671.4|672.4|672|671.4|671.2|24853
1582214100000|2020-02-20 15:55:00|671.4|671.2|670.8|670.6|671.4|671.2|670.8|670.6|22906
1582214400000|2020-02-20 16:00:00|671|670.8|670.6|670.4|671.6|671.4|670.6|670.4|73118
1582214700000|2020-02-20 16:05:00|670.4|670.2|669.8|669.4|671|670.8|669.6|669.4|50603
1582215000000|2020-02-20 16:10:00|669.6|669.2|668|667.8|669.6|669.4|668|667.6|52527
1582215300000|2020-02-20 16:15:00|667.8|667.6|668|667.8|668.4|668.2|667.8|667.6|53796
1582215600000|2020-02-20 16:20:00|667.8|667.6|667.6|667.4|668|667.6|667.6|667.4|68050
1582215900000|2020-02-20 16:25:00|667.4|667.2|666.4|666|667.4|667.4|666.2|665.8|45082
1582272000000|2020-02-21 08:00:00|667.6|663.6|663.4|662.6|667.6|666.2|662.8|662|14415
1582272300000|2020-02-21 08:05:00|663.2|662.8|660.2|659.8|663.4|663|659.6|659|61667
1582272600000|2020-02-21 08:10:00|660|659.4|660.2|659.6|660.6|660|659.6|659|17568
1582272900000|2020-02-21 08:15:00|660.4|659.8|662|661.2|662|661.4|660|659.8|18983
1582273200000|2020-02-21 08:20:00|661.8|661.4|660.6|660|662.2|661.6|660.4|660|7735
1582273500000|2020-02-21 08:25:00|660.8|660.2|659.4|659|660.8|660.2|659|658.8|531997
1582273800000|2020-02-21 08:30:00|659.6|659.2|663.4|662.8|663.8|663.2|659.6|659.2|12229
1582274100000|2020-02-21 08:35:00|663.6|663|663.4|663|664.4|663.6|663|662.8|13360
1582274400000|2020-02-21 08:40:00|663.6|663.2|661.4|661|663.6|663.4|661.4|661|21536
1582274700000|2020-02-21 08:45:00|661.6|661.2|660.2|659.6|661.6|661.2|660.2|659.6|19945
1582275000000|2020-02-21 08:50:00|660|659.4|657.6|657.2|660|659.4|657.6|657|19536
1582275300000|2020-02-21 08:55:00|657.4|657|659.2|659|659.6|659.4|657.2|657|17306
1582275600000|2020-02-21 09:00:00|659.4|659.2|659.4|659|660.2|659.8|659.2|658.8|10899
1582275900000|2020-02-21 09:05:00|659.6|659.2|659.6|659.2|660|659.4|658.8|658.6|6923
1582276200000|2020-02-21 09:10:00|659.8|659.4|658.8|658.6|659.8|659.4|658.6|658.4|8949
1582276500000|2020-02-21 09:15:00|658.6|658.4|659.2|658.8|659.4|659.2|658.6|658.4|7469
1582276800000|2020-02-21 09:20:00|659|659|659|658.6|660.4|659.8|659|658.6|12273
1582277100000|2020-02-21 09:25:00|658.8|658.4|659.2|658.8|659.4|658.8|657.8|657.6|14873
1582277400000|2020-02-21 09:30:00|659|658.6|658.8|658.6|659.6|659.4|658.6|658.2|14709
1582277700000|2020-02-21 09:35:00|658.6|658.4|658.2|657.8|659.2|658.8|658|657.8|11190
1582278000000|2020-02-21 09:40:00|658|657.6|658|657.6|658.2|658|657.6|657.4|16294
1582278300000|2020-02-21 09:45:00|658.2|657.8|657|656.8|658.4|658|657|656.8|26027
1582278600000|2020-02-21 09:50:00|656.8|656.6|656.2|655.8|657.4|657|656|655.6|22427
1582278900000|2020-02-21 09:55:00|656.4|656|657.4|657|657.6|657.2|656.2|655.8|15110
1582279200000|2020-02-21 10:00:00|657.6|657.2|658.4|658.2|658.6|658.4|657.6|657|16405
1582279500000|2020-02-21 10:05:00|658.2|658|657.4|657|658.4|658.2|657|656.8|25038
1582279800000|2020-02-21 10:10:00|657.8|656.8|657.8|656.8|657.8|656.8|657.8|656.8|0
1582280100000|2020-02-21 10:15:00|658|657.6|659.4|659|659.8|659.4|658|657.6|95208
1582280400000|2020-02-21 10:20:00|659.2|658.8|661|660.8|661|660.8|659|658.8|23127
1582280700000|2020-02-21 10:25:00|661.2|661|661.6|661.2|662.6|662|661.2|660.8|19731
1582281000000|2020-02-21 10:30:00|661.4|661|660.6|660.4|661.4|661|660.4|660.2|8090
1582281300000|2020-02-21 10:35:00|660.8|660.2|660.6|660.2|661.6|661|660.4|660.2|1027279
1582281600000|2020-02-21 10:40:00|660.4|660|659.8|659.6|660.4|660|659.6|659.4|18713
1582281900000|2020-02-21 10:45:00|660|659.8|659.8|659.6|660.6|660|659.8|659.6|22384
1582282200000|2020-02-21 10:50:00|660|659.8|661.4|661|661.4|661|660|659.8|19305
1582282500000|2020-02-21 10:55:00|661.2|660.8|660.6|660.4|661.2|660.8|660.4|660.2|18218
1582282800000|2020-02-21 11:00:00|660.8|660.6|660.6|660.2|661|660.6|660|659.8|17749
1582283100000|2020-02-21 11:05:00|660.4|660.4|660|659.6|660.6|660.4|659.8|659.6|14212
1582283400000|2020-02-21 11:10:00|660.2|659.8|660.6|660.4|661|660.8|660|659.8|7828
1582283700000|2020-02-21 11:15:00|660.4|660.2|661|660.6|661|660.6|660.2|660|18527
1582284000000|2020-02-21 11:20:00|660.8|660.4|660.4|660.2|661|660.4|660.4|660.2|7523
1582284300000|2020-02-21 11:25:00|660.6|660|660.2|659.8|660.6|660.2|659.8|659.6|18610
1582284600000|2020-02-21 11:30:00|660|660|660.8|660.6|661|660.6|660|660|598872
1582284900000|2020-02-21 11:35:00|660.6|660.4|661.4|661|661.4|661.2|660.4|660|16049
1582285200000|2020-02-21 11:40:00|661.2|660.8|662|661.6|662.2|661.8|661|660.8|10781
1582285500000|2020-02-21 11:45:00|661.8|661.4|661.2|661|662|661.6|661.2|660.8|12199
1582285800000|2020-02-21 11:50:00|661.4|660.8|660.6|660.4|661.4|661|660.6|660.4|22097
1582286100000|2020-02-21 11:55:00|660.4|660.2|660.4|660|660.8|660.4|660|659.8|19325
1582286400000|2020-02-21 12:00:00|660.2|660.2|660.4|660|660.6|660.2|660.2|660|9086
1582286700000|2020-02-21 12:05:00|660.2|660.2|661.2|660.8|661.2|660.8|660.2|660.2|12780
1582287000000|2020-02-21 12:10:00|661.4|661|661|660.6|661.6|661.4|660.8|660.6|11252
1582287300000|2020-02-21 12:15:00|660.8|660.8|661|660.6|661.4|661|660.8|660.6|6234
1582287600000|2020-02-21 12:20:00|660.8|660.8|661.6|661.2|662|661.8|660.8|660.8|7689
1582287900000|2020-02-21 12:25:00|661.4|661.4|662.2|661.8|662.2|661.8|661.4|661.2|11821
1582288200000|2020-02-21 12:30:00|662|661.6|661.8|661.4|662.4|661.6|661.2|661|14252
1582288500000|2020-02-21 12:35:00|661.6|661.2|661|660.8|661.6|661.2|661|660.8|13353
1582288800000|2020-02-21 12:40:00|660.8|660.6|660.8|660.6|661.2|660.8|660.6|660.4|22545
1582289100000|2020-02-21 12:45:00|660.6|660.4|657.6|657.2|660.6|660.4|657.2|657|87467
1582289400000|2020-02-21 12:50:00|657.4|657|657.2|657|657.6|657.2|656.4|656|104799
1582289700000|2020-02-21 12:55:00|657|656.8|657.2|657|658|657.6|656.8|656.6|21566
1582290000000|2020-02-21 13:00:00|657|656.8|657.2|657|657.8|657.4|656.6|656.4|16243
1582290300000|2020-02-21 13:05:00|657.4|657.2|657.6|657.4|657.8|657.4|657.2|657|16114
1582290600000|2020-02-21 13:10:00|657.8|657.2|658.2|657.8|658.2|657.8|657.4|657.2|7472
1582290900000|2020-02-21 13:15:00|658.4|658|658.2|658|658.8|658.2|658.2|658|9955
1582291200000|2020-02-21 13:20:00|658.4|658.2|659|658.6|659.4|658.8|658.4|658.2|14501
1582291500000|2020-02-21 13:25:00|659.2|658.8|659.2|658.8|659.2|659|658.8|658.6|22005
1582291800000|2020-02-21 13:30:00|659|659|658|657.8|659.8|659.2|657.8|657.6|20875
1582292100000|2020-02-21 13:35:00|657.8|657.6|657.8|657.4|658.2|657.8|657.8|657.4|6941
1582292400000|2020-02-21 13:40:00|657.6|657.6|658|657.6|658.2|658|657.6|657.4|21386
1582292700000|2020-02-21 13:45:00|657.8|657.4|657.2|657|658.2|657.6|657.2|657|12592
1582293000000|2020-02-21 13:50:00|657.4|657.2|657.2|657|657.8|657.4|657.2|657|11677
1582293300000|2020-02-21 13:55:00|657|656.8|657|656.8|657|657|657|656.8|6947
1582293600000|2020-02-21 14:00:00|657.2|657|657.4|657.2|657.4|657.2|657|657|11655
1582293900000|2020-02-21 14:05:00|657.6|657.4|655.6|655.2|657.6|657.4|655.2|655|62376
1582294200000|2020-02-21 14:10:00|655.8|655.4|655|654.6|656|655.8|655|654.6|29349
1582294500000|2020-02-21 14:15:00|655.2|654.8|655.4|655.2|655.4|655.2|654.8|654.6|16215
1582294800000|2020-02-21 14:20:00|655.2|655|655.8|655.6|655.8|655.6|655.2|654.8|28623
1582295100000|2020-02-21 14:25:00|655.6|655.4|654.2|654|655.8|655.6|653.8|653.6|621225
1582295400000|2020-02-21 14:30:00|654.4|654.2|653.6|653.2|654.6|654.2|653.2|653|39118
1582295700000|2020-02-21 14:35:00|653.4|653|652.8|652.6|653.4|653.2|652.4|652.2|68626
1582296000000|2020-02-21 14:40:00|652.6|652.4|652.4|652|652.6|652.4|651.4|651.2|27191
1582296300000|2020-02-21 14:45:00|652.2|651.8|649.4|648.8|652.2|652|648.8|648.6|81307
1582296600000|2020-02-21 14:50:00|649.2|649|649.8|649.4|651.2|650.6|649|648.6|40224
1582296900000|2020-02-21 14:55:00|650|649.6|651|650.6|651.2|651|649|648.8|67923
1582297200000|2020-02-21 15:00:00|650.8|650.4|649.4|649.2|651.2|650.8|649.4|649|44479
1582297500000|2020-02-21 15:05:00|649.2|649|651.2|650.8|651.2|651|649.2|648.8|40595
1582297800000|2020-02-21 15:10:00|651|650.6|649.6|649.4|651|650.6|649.2|648.8|39319
1582298100000|2020-02-21 15:15:00|649.4|649|649|648.8|650|649.6|648.8|648.6|43249
1582298400000|2020-02-21 15:20:00|649.2|648.6|649|648.6|649.2|649|648.2|647.8|46932
1582298700000|2020-02-21 15:25:00|648.8|648.8|648.2|647.8|649.2|649|647.8|647.6|49346
1582299000000|2020-02-21 15:30:00|648|648|647.2|646.8|648.2|648|647|646.8|56130
1582299300000|2020-02-21 15:35:00|647|647|646.2|646|647.4|647.2|646|645.8|61905
1582299600000|2020-02-21 15:40:00|646.4|646.2|645.4|645|646.4|646.2|645.4|644.8|946068
1582299900000|2020-02-21 15:45:00|645.2|644.8|645.4|645.2|645.4|645.2|644|643.8|53866
1582300200000|2020-02-21 15:50:00|645.6|645.4|646.4|646.2|646.6|646.2|645.2|645|57968
1582300500000|2020-02-21 15:55:00|646.6|646.4|647.2|646.8|647.4|647.2|646.6|646.2|88417
1582300800000|2020-02-21 16:00:00|647|647|648.8|648.4|648.8|648.6|647|646.8|91450
1582301100000|2020-02-21 16:05:00|648.6|648.2|648|647.6|648.6|648.2|647.2|646.8|115848
1582301400000|2020-02-21 16:10:00|647.8|647.8|647.6|647.4|648.8|648.6|647.2|647|91265
1582301700000|2020-02-21 16:15:00|647.8|647.6|648|647.8|648.2|648|647.8|647.4|54688
1582302000000|2020-02-21 16:20:00|648.2|648|648.6|648.4|648.6|648.4|647.8|647.6|100234
1582302300000|2020-02-21 16:25:00|648.8|648.2|648.6|648.2|649.2|649|648.4|648|72953
1582531200000|2020-02-24 08:00:00|634|631.2|626.8|625.8|634.2|633.2|626.4|625|342217
1582531500000|2020-02-24 08:05:00|626.6|626|626.6|625.8|628.2|626.8|624.4|623.6|103840
1582531800000|2020-02-24 08:10:00|626.8|626|624.6|624|627.2|627|623.4|623|169368
1582532100000|2020-02-24 08:15:00|624.4|623.8|622.6|622|624.4|624|620.4|620|337786
1582532400000|2020-02-24 08:20:00|622.4|621.6|623.8|623.2|624|623.4|621|620.8|101497
1582532700000|2020-02-24 08:25:00|623.6|623.4|621.8|621.4|623.6|623.4|621.6|621.4|60986
1582533000000|2020-02-24 08:30:00|621.4|621.2|615.6|615.2|621.4|621.2|614.6|614.4|128401
1582533300000|2020-02-24 08:35:00|615.4|615|617|616.6|618|617.4|615.2|615|68016
1582533600000|2020-02-24 08:40:00|617.2|616.8|618|617.4|618.6|618.4|615.8|615.4|61700
1582533900000|2020-02-24 08:45:00|618.2|617.6|618.6|618.2|618.6|618.4|616.6|616.2|44648
1582534200000|2020-02-24 08:50:00|618.8|618.4|618.6|618.2|620.4|619.8|617.8|617.4|31040
1582534500000|2020-02-24 08:55:00|618.4|618|619.2|618.8|619.8|619.6|618.2|618|36619
1582534800000|2020-02-24 09:00:00|619.4|618.6|618.8|618.2|620.2|620|618.4|618|27835
1582535100000|2020-02-24 09:05:00|618.6|618|619|618.8|620|619.6|618.4|618|240420
1582535400000|2020-02-24 09:10:00|619.2|619|619.2|618.8|619.6|619.4|618.4|618.2|33830
1582535700000|2020-02-24 09:15:00|619|618.6|617.8|617.4|619.2|619|617.6|617.4|56817
1582536000000|2020-02-24 09:20:00|617.6|617.6|617|616.6|618|617.8|616.8|616.4|40012
1582536300000|2020-02-24 09:25:00|616.8|616.4|616.4|616.2|617.2|617|616|615.8|256915
1582536600000|2020-02-24 09:30:00|616.2|616|616.8|616.6|617|616.8|615.4|615.2|69152
1582536900000|2020-02-24 09:35:00|616.6|616.4|615.2|615|616.8|616.4|615|614.6|37247
1582537200000|2020-02-24 09:40:00|615|614.8|615.8|615.6|615.8|615.6|613.4|613.2|223548
1582537500000|2020-02-24 09:45:00|616|615.8|617.8|617.4|618.2|617.8|616|615.6|38677
1582537800000|2020-02-24 09:50:00|618|617.6|617.8|617.4|618|617.8|617|616.6|31376
1582538100000|2020-02-24 09:55:00|618|617.6|618.4|618|619.4|619|618|617.6|54605
1582538400000|2020-02-24 10:00:00|618.2|618.2|619.2|618.8|619.2|618.8|618|617.8|20224
1582538700000|2020-02-24 10:05:00|619|619|617.6|617.2|619.8|619.6|617.4|617.2|47017
1582539000000|2020-02-24 10:10:00|617.4|617|617.8|617.4|618.4|618.2|617.4|617|35483
1582539300000|2020-02-24 10:15:00|617.6|617.2|617.8|617.4|618|617.8|617.4|617|38705
1582539600000|2020-02-24 10:20:00|618|617.6|617.6|617.2|618|617.6|617|616.8|35785
1582539900000|2020-02-24 10:25:00|617.8|617.4|618.6|618.2|618.8|618.6|617.6|617.2|38469
1582540200000|2020-02-24 10:30:00|618.4|618.4|617.6|617.2|619|618.8|617.2|617|31943
1582540500000|2020-02-24 10:35:00|617.4|617|615.8|615.4|617.6|617.2|615|614.6|48154
1582540800000|2020-02-24 10:40:00|616|615.6|616.4|616.2|617.6|617.4|615.6|615.4|72145
1582541100000|2020-02-24 10:45:00|616.2|616|615.8|615.4|616.4|616|615.4|615.2|25966
1582541400000|2020-02-24 10:50:00|616|615.6|615.6|615.2|616.8|616.4|615.4|615.2|40732
1582541700000|2020-02-24 10:55:00|615.4|615.4|615|614.8|615.6|615.4|615|614.8|25609
1582542000000|2020-02-24 11:00:00|615.2|615|616.4|616|616.4|616|615.2|615|47499
1582542300000|2020-02-24 11:05:00|616.6|616.2|617|616.6|617.2|616.8|616.4|616.2|46390
1582542600000|2020-02-24 11:10:00|616.8|616.4|617.6|617.2|617.8|617.4|616.2|615.8|61648
1582542900000|2020-02-24 11:15:00|617.4|617|616.8|616.4|617.4|617.2|616|615.6|34999
1582543200000|2020-02-24 11:20:00|616.6|616.2|615.8|615.2|616.8|616.6|615.8|615.2|20112
1582543500000|2020-02-24 11:25:00|615.6|615.4|615.6|615.2|615.8|615.6|615.4|615.2|18878
1582543800000|2020-02-24 11:30:00|615.4|615|615.8|615.4|615.8|615.6|615.2|615|37876
1582544100000|2020-02-24 11:35:00|615.6|615.6|616.6|616.2|616.6|616.2|615.6|615.6|22909
1582544400000|2020-02-24 11:40:00|616.8|616.4|616.8|616.4|617.8|617.6|616.8|616.2|50070
1582544700000|2020-02-24 11:45:00|616.6|616.6|617.6|617.4|617.8|617.6|616.6|616.6|32612
1582545000000|2020-02-24 11:50:00|617.8|617.6|618|617.6|618|617.8|617.6|617.2|29550
1582545300000|2020-02-24 11:55:00|617.8|617.4|618.2|617.8|618.4|618.2|617.8|617.4|43470
1582545600000|2020-02-24 12:00:00|618.4|618|618.8|618.4|619|618.8|618.2|617.8|27713
1582545900000|2020-02-24 12:05:00|618.6|618.2|619.6|619.2|619.6|619.2|618.6|618.2|27999
1582546200000|2020-02-24 12:10:00|619.4|619|619.4|619|620|619.8|619.2|619|23532
1582546500000|2020-02-24 12:15:00|619.6|619.2|620.4|620.2|620.4|620.2|619.4|619|24922
1582546800000|2020-02-24 12:20:00|620.6|620.4|620.2|619.8|620.6|620.4|620|619.8|30616
1582547100000|2020-02-24 12:25:00|620|620|619.4|619.2|620|620|619.4|619.2|15897
1582547400000|2020-02-24 12:30:00|619.6|619|619.2|618.8|619.6|619|618.6|618.4|27885
1582547700000|2020-02-24 12:35:00|619|619|618|617.8|619|619|618|617.8|29848
1582548000000|2020-02-24 12:40:00|618.2|618|617.6|617.4|618.4|618.2|617.6|617.4|28206
1582548300000|2020-02-24 12:45:00|617.8|617.6|618.4|618|618.6|618.2|617.8|617.6|21625
1582548600000|2020-02-24 12:50:00|618.2|618.2|617.4|617|618.2|618.2|617.2|617|26504
1582548900000|2020-02-24 12:55:00|617.2|617.2|617.8|617.4|617.8|617.6|617.2|617|49445
1582549200000|2020-02-24 13:00:00|617.6|617.2|618|617.6|619|618.8|617.6|617.2|252566
1582549500000|2020-02-24 13:05:00|617.8|617.8|618|617.6|618.4|618.2|617.8|617.6|20177
1582549800000|2020-02-24 13:10:00|617.8|617.4|618.2|617.8|618.2|617.8|617.6|617.2|28216
1582550100000|2020-02-24 13:15:00|618|617.6|617.4|617|618.2|617.8|617.2|617|31793
1582550400000|2020-02-24 13:20:00|617.6|617.2|616.4|616.2|617.6|617.4|616.2|616|36526
1582550700000|2020-02-24 13:25:00|616.6|616|617|616.8|617|616.8|616.2|616|32713
1582551000000|2020-02-24 13:30:00|617.2|617|617.2|616.6|617.8|617.6|616.4|616|69210
1582551300000|2020-02-24 13:35:00|617.4|616.8|617.4|617.2|617.6|617.4|617|616.8|19376
1582551600000|2020-02-24 13:40:00|617.6|617.4|619.2|618.8|619.2|618.8|617.6|617.4|36644
1582551900000|2020-02-24 13:45:00|619|619|618.2|617.8|619.2|619|617.8|617.6|32881
1582552200000|2020-02-24 13:50:00|618|617.6|616.6|616.4|618|617.6|616.6|616.4|24887
1582552500000|2020-02-24 13:55:00|616.8|616.6|617|616.6|617.2|617|616.6|616.2|42168
1582552800000|2020-02-24 14:00:00|616.8|616.8|617.2|616.8|617.6|617.2|616.8|616.6|31591
1582553100000|2020-02-24 14:05:00|617.4|617|616.2|616|617.4|617|616|615.8|24822
1582553400000|2020-02-24 14:10:00|616|615.8|616.4|616|616.4|616.2|615.4|615.2|39429
1582553700000|2020-02-24 14:15:00|616.2|616.2|616|615.8|616.4|616.2|615.8|615.4|25056
1582554000000|2020-02-24 14:20:00|615.8|615.6|615.4|615.2|616.4|616.2|615.4|615.2|36824
1582554300000|2020-02-24 14:25:00|615.6|615.4|615|614.4|616|615.8|615|614.4|55874
1582554600000|2020-02-24 14:30:00|614.8|614.2|618|617.6|618|617.8|614.6|614.2|50060
1582554900000|2020-02-24 14:35:00|617.8|617.8|618.6|618.4|618.6|618.4|617.8|617.4|56118
1582555200000|2020-02-24 14:40:00|618.4|618.2|618|617.4|618.6|618.4|616.4|616.2|60351
1582555500000|2020-02-24 14:45:00|617.8|617.6|618.8|618.4|619.2|619|617.8|617.4|65532
1582555800000|2020-02-24 14:50:00|618.6|618.6|620.6|620.2|620.8|620.2|618.6|618.4|67421
1582556100000|2020-02-24 14:55:00|620.4|620|620.8|620.4|620.8|620.6|619.6|619.4|30677
1582556400000|2020-02-24 15:00:00|620.6|620.2|620.2|619.6|621.2|621|619.8|619.4|46513
1582556700000|2020-02-24 15:05:00|620|619.4|619.8|619.4|620.4|620.2|619.4|619.2|51444
1582557000000|2020-02-24 15:10:00|619.6|619.2|621.8|621.4|621.8|621.6|619.4|619|38380
1582557300000|2020-02-24 15:15:00|621.6|621.2|620.8|620.6|621.6|621.2|620.2|620|135789
1582557600000|2020-02-24 15:20:00|620.6|620.4|619.6|619.2|620.6|620.4|619.2|619|106536
1582557900000|2020-02-24 15:25:00|619.8|619.4|620|619.6|620|619.8|619.2|619|58585
1582558200000|2020-02-24 15:30:00|619.8|619.8|620|619.8|620.6|620.2|619.6|619.4|87178
1582558500000|2020-02-24 15:35:00|620.2|620|621.4|621|622.2|622|620|619.8|144246
1582558800000|2020-02-24 15:40:00|621.2|620.8|623.2|623|623.8|623.2|620.8|620.6|73622
1582559100000|2020-02-24 15:45:00|623|622.8|624.6|624.2|624.6|624.4|622.6|622.4|60138
1582559400000|2020-02-24 15:50:00|624.8|624.4|624|623.6|625|624.6|623.6|623.4|61333
1582559700000|2020-02-24 15:55:00|623.8|623.4|625.6|625.2|625.8|625.6|623.4|623.2|137560
1582560000000|2020-02-24 16:00:00|625.8|625.4|624.6|624.4|626.2|626|624.6|624.2|106636
1582560300000|2020-02-24 16:05:00|624.4|624.2|625.8|625.4|626.4|626.2|624.4|624.2|80784
1582560600000|2020-02-24 16:10:00|625.6|625.2|626|625.8|626.2|626|625.2|625|71131
1582560900000|2020-02-24 16:15:00|625.8|625.6|626.4|626.2|626.6|626.4|625.8|625.6|47496
1582561200000|2020-02-24 16:20:00|626.6|626.4|626.6|626.4|627.4|627.2|626|625.8|101196
1582561500000|2020-02-24 16:25:00|626.8|626.6|625.8|625.2|626.8|626.6|625.8|625.2|123254
1582617600000|2020-02-25 08:00:00|632.4|629.8|630|629.2|632.4|630.2|625.6|625|125806
1582617900000|2020-02-25 08:05:00|629.8|629|626.6|625.8|630|629.2|626.6|625.8|52364
1582618200000|2020-02-25 08:10:00|627|626.2|630.2|629.8|631|630.6|626.6|626.2|76940
1582618500000|2020-02-25 08:15:00|630|629.6|628.4|627.8|630.2|629.8|628.4|627.8|105482
1582618800000|2020-02-25 08:20:00|628.6|628|627|626.8|628.6|628.2|626.8|626.6|15525
1582619100000|2020-02-25 08:25:00|626.8|626.6|620.6|620.2|627.2|626.6|620.6|620.2|115337
1582619400000|2020-02-25 08:30:00|620.8|620|626.2|625.4|626.2|625.4|620.6|620|86617
1582619700000|2020-02-25 08:35:00|626.4|625.6|625|624.6|626.8|626.2|624.8|624.4|25704
1582620000000|2020-02-25 08:40:00|625.2|624.8|624.2|623.6|626.2|625.8|623.6|623.4|41012
1582620300000|2020-02-25 08:45:00|624.4|623.8|623.8|623.6|625.8|625.4|623.8|623.2|20171
1582620600000|2020-02-25 08:50:00|624|623.8|623.6|623.2|624.8|624.6|623.6|623.2|36237
1582620900000|2020-02-25 08:55:00|623.4|623|622.2|622|624|623.6|622.2|621.8|27294
1582621200000|2020-02-25 09:00:00|622.4|622.2|622.8|622.4|624.4|624.2|622.4|622.2|59210
1582621500000|2020-02-25 09:05:00|622.6|622.2|622.8|622.6|623|622.8|621.2|621|38858
1582621800000|2020-02-25 09:10:00|622.6|622.4|623.2|623|623.6|623.4|622.6|622.4|35829
1582622100000|2020-02-25 09:15:00|623.4|623.2|624.2|623.6|624.6|624.4|623.2|623|36065
1582622400000|2020-02-25 09:20:00|624|623.8|623.4|623|624|623.8|623.4|622.8|22564
1582622700000|2020-02-25 09:25:00|623.6|623.2|623.4|623|624.6|624.2|623|622.8|28180
1582623000000|2020-02-25 09:30:00|623.2|622.8|623.8|623.4|624|623.8|623|622.6|28213
1582623300000|2020-02-25 09:35:00|623.6|623.6|621.8|621.6|624|623.8|621.8|621.4|106908
1582623600000|2020-02-25 09:40:00|621.6|621.4|621.6|621.2|622.6|622.4|621.4|621|272130
1582623900000|2020-02-25 09:45:00|621.8|621.4|621.6|621.2|621.8|621.4|620.4|620|35163
1582624200000|2020-02-25 09:50:00|621.8|621.4|622|621.6|622.2|621.8|620.8|620.6|172988
1582624500000|2020-02-25 09:55:00|621.8|621.4|620.6|620.2|622|621.6|620|619.8|193485
1582624800000|2020-02-25 10:00:00|620.4|620|621.4|621|622|621.8|620|619.8|46273
1582625100000|2020-02-25 10:05:00|621.2|620.8|621.2|620.8|621.8|621.2|620.4|620.2|35748
1582625400000|2020-02-25 10:10:00|621|621|621.8|621.4|622.4|622.2|621|621|236904
1582625700000|2020-02-25 10:15:00|622|621.6|622.4|622|622.6|622.4|622|621.6|134965
1582626000000|2020-02-25 10:20:00|622.2|622.2|621.4|621.2|622.6|622.4|621.2|621|42376
1582626300000|2020-02-25 10:25:00|621.6|621.4|620.4|620|621.8|621.4|620.2|619.8|165650
1582626600000|2020-02-25 10:30:00|620.2|619.8|620.6|620.2|620.6|620.2|619.4|619.2|17760
1582626900000|2020-02-25 10:35:00|620.8|620.4|619.6|619.2|621.2|620.8|619.6|619.2|38148
1582627200000|2020-02-25 10:40:00|619.4|619|620|619.6|620|619.8|619.2|618.8|15110
1582627500000|2020-02-25 10:45:00|619.8|619.4|620.2|619.8|620.4|620|618.8|618.6|32789
1582627800000|2020-02-25 10:50:00|620|620|621|620.8|621.2|620.8|620|619.6|53114
1582628100000|2020-02-25 10:55:00|621.2|621|622.2|621.6|622.2|621.6|620.6|620|53461
1582628400000|2020-02-25 11:00:00|622|622|621|620.6|622.2|622|620.8|620.4|89223
1582628700000|2020-02-25 11:05:00|620.8|620.8|620.4|620|620.8|620.8|620.2|620|6890
1582629000000|2020-02-25 11:10:00|620.2|620.2|621.6|621.2|621.6|621.2|619.8|619.4|52772
1582629300000|2020-02-25 11:15:00|621.2|621|621.8|621.6|621.8|621.6|620.8|620.4|55815
1582629600000|2020-02-25 11:20:00|621.6|621.4|621.4|621|622.4|622|621.4|621|17790
1582629900000|2020-02-25 11:25:00|621.2|620.8|622.6|622.2|622.6|622.2|620.8|620.6|14576
1582630200000|2020-02-25 11:30:00|622.8|622|623|622.8|623.4|623|622.2|621.8|50382
1582630500000|2020-02-25 11:35:00|623.2|623|622|621.6|623.4|623|622|621.6|60525
1582630800000|2020-02-25 11:40:00|621.8|621.4|622.4|622|622.4|622|621|620.6|28483
1582631100000|2020-02-25 11:45:00|622.2|621.8|622|621.6|622.4|622|621.8|621.4|9741
1582631400000|2020-02-25 11:50:00|621.8|621.4|620.8|620.2|622|621.6|620.6|620.2|37556
1582631700000|2020-02-25 11:55:00|620.6|620.4|618.2|618|620.8|620.4|618.2|618|16579
1582632000000|2020-02-25 12:00:00|620.2|617|618.2|617.8|620.2|618.6|618.2|617|14020
1582632300000|2020-02-25 12:05:00|618.4|618|617.8|617.4|618.6|618.4|617.2|616.8|26587
1582632600000|2020-02-25 12:10:00|618|617.6|618.6|618.2|618.6|618.2|617.8|617.2|48857
1582632900000|2020-02-25 12:15:00|618.4|618|618.4|618.2|618.8|618.6|618.4|617.8|4792
1582633200000|2020-02-25 12:20:00|618.2|618|619.6|619.2|619.6|619.2|618.2|617.8|24150
1582633500000|2020-02-25 12:25:00|619.8|619.4|619.8|619.4|620.8|620.2|619.6|619.4|9172
1582633800000|2020-02-25 12:30:00|619.6|619.2|619.2|618.8|619.8|619.4|618.8|618.6|51431
1582634100000|2020-02-25 12:35:00|619.4|619|620.8|620.4|620.8|620.6|619.2|619|15647
1582634400000|2020-02-25 12:40:00|620.6|620.2|620.4|620|620.6|620.2|620|619.6|25253
1582634700000|2020-02-25 12:45:00|620.6|620.2|621.4|621.2|621.4|621.2|620.6|620.2|8156
1582635000000|2020-02-25 12:50:00|621.2|621|622.6|622.2|622.8|622.4|621|620.6|16203
1582635300000|2020-02-25 12:55:00|622.4|622|621.6|621.4|622.4|622.2|621.6|621.2|9492
1582635600000|2020-02-25 13:00:00|621.4|621.2|621.4|621|621.8|621.6|621.4|621|11997
1582635900000|2020-02-25 13:05:00|621.6|621.2|621.8|621.4|621.8|621.6|621.4|621|17140
1582636200000|2020-02-25 13:10:00|621.6|621.2|620.8|620.4|622|621.8|620.6|620|169074
1582636500000|2020-02-25 13:15:00|620.6|620.2|620.2|619.8|620.6|620.2|620|619.6|37868
1582636800000|2020-02-25 13:20:00|620|619.6|618.4|618|620|619.6|618.2|618|11452
1582637100000|2020-02-25 13:25:00|618.2|617.8|618.2|617.8|618.4|618.2|617.6|617.2|323174
1582637400000|2020-02-25 13:30:00|618|617.6|619.2|618.8|619.4|618.8|617.4|617|21445
1582637700000|2020-02-25 13:35:00|619.4|619|620.6|620.2|620.6|620.4|619.4|619|8151
1582638000000|2020-02-25 13:40:00|620.4|620.4|620.2|619.8|621|620.8|620.2|619.6|20152
1582638300000|2020-02-25 13:45:00|620.4|620|620.4|620.2|620.6|620.4|619.6|619.4|18448
1582638600000|2020-02-25 13:50:00|620.6|620.4|621.8|621.4|621.8|621.4|620.2|620|17468
1582638900000|2020-02-25 13:55:00|622|621.6|621.8|621.4|622.2|622|621.2|621|36219
1582639200000|2020-02-25 14:00:00|621.6|621.2|621.8|621.4|622.2|621.6|621.2|620.8|40325
1582639500000|2020-02-25 14:05:00|621.6|621.2|621.6|621.4|621.8|621.6|621.4|621.2|14918
1582639800000|2020-02-25 14:10:00|621.8|621.6|622.4|622|622.4|622|621.8|621.6|10246
1582640100000|2020-02-25 14:15:00|622.6|622.2|623.4|623|623.6|623.2|622.6|622.2|16873
1582640400000|2020-02-25 14:20:00|623.2|622.8|622|621.8|623.2|622.8|622|621.8|24880
1582640700000|2020-02-25 14:25:00|621.8|621.6|622.8|622.6|622.8|622.6|621.6|621.4|20052
1582641000000|2020-02-25 14:30:00|623|622.4|621.2|620.8|623|622.4|621|620.8|41529
1582641300000|2020-02-25 14:35:00|621.4|621|621.2|620.8|622.2|621.8|620.6|620.2|23719
1582641600000|2020-02-25 14:40:00|621|620.6|620.6|620|621|620.6|620.2|620|115736
1582641900000|2020-02-25 14:45:00|620.4|620.2|620|619.6|620.4|620.2|619.4|619|91863
1582642200000|2020-02-25 14:50:00|619.8|619.4|620.6|620.2|620.6|620.4|619.4|619|13044
1582642500000|2020-02-25 14:55:00|620.4|620|620.6|620.2|620.8|620.4|619.8|619.4|256653
1582642800000|2020-02-25 15:00:00|620.4|620|619.6|619|621|620.6|619.2|619|28792
1582643100000|2020-02-25 15:05:00|619.4|618.8|619.4|619|620.2|619.8|619|618.8|261265
1582643400000|2020-02-25 15:10:00|619.2|618.8|619.4|619|619.8|619.4|618.8|618.6|28777
1582643700000|2020-02-25 15:15:00|619.6|619.2|618.4|618|619.8|619.4|618.2|618|34007
1582644000000|2020-02-25 15:20:00|618.2|617.8|616.6|616.4|618.6|618.2|616.6|616.4|34771
1582644300000|2020-02-25 15:25:00|616.4|616.2|614.2|613.6|616.6|616.4|613.6|613.2|72839
1582644600000|2020-02-25 15:30:00|614|613.8|612.6|612|614.8|614.6|611.8|611.6|189489
1582644900000|2020-02-25 15:35:00|612.4|611.8|613.6|613|613.6|613.2|611.4|611.2|32175
1582645200000|2020-02-25 15:40:00|613.4|612.8|613.4|613.2|613.8|613.4|612.8|612.4|45279
1582645500000|2020-02-25 15:45:00|613.2|613|612.2|611.6|614.2|613.8|612.2|611.6|29422
1582645800000|2020-02-25 15:50:00|612|611.4|612.6|612.2|612.8|612.4|611.6|611.2|73135
1582646100000|2020-02-25 15:55:00|612.4|612|612.2|611.8|613|612.4|611.6|611.2|51376
1582646400000|2020-02-25 16:00:00|612|612|611.6|611.2|612.6|612.4|611.2|611|44324
1582646700000|2020-02-25 16:05:00|611.8|611.4|611.4|611|612.4|612.2|611|610.8|48932
1582647000000|2020-02-25 16:10:00|611.2|611.2|611.4|611|612.6|612.2|611.2|611|270659
1582647300000|2020-02-25 16:15:00|611.2|610.8|610.6|610.2|611.2|611|610.2|609.8|72281
1582647600000|2020-02-25 16:20:00|610.4|610.4|610|609.6|610.4|610.4|609.6|609.2|422800
1582647900000|2020-02-25 16:25:00|609.8|609.8|610.8|610.4|611.2|610.8|609.8|609.4|263861
1582704000000|2020-02-26 08:00:00|611.2|609.6|607|606|611.4|611|605.6|604.4|75449
1582704300000|2020-02-26 08:05:00|606.8|605.6|607.8|607.2|610|609.4|606.2|605.2|249791
1582704600000|2020-02-26 08:10:00|608.2|607.4|605.8|605|608.2|607.8|604.6|604|67043
1582704900000|2020-02-26 08:15:00|605.6|605.2|604.6|604|607.4|606.8|604.2|603.6|95740
1582705200000|2020-02-26 08:20:00|604.8|604.2|605.8|605.2|607|606.6|604.8|604.2|221811
1582705500000|2020-02-26 08:25:00|605.6|605|603.2|602.8|605.8|605.4|602.8|602.2|28047
1582705800000|2020-02-26 08:30:00|603.4|603|604.6|604|605.4|604.8|603.4|603|25737
1582706100000|2020-02-26 08:35:00|604.4|604.2|605|604.6|605.6|605.2|604.2|603.6|95881
1582706400000|2020-02-26 08:40:00|604.8|604.4|603.4|603|604.8|604.4|602.8|602.4|16105
1582706700000|2020-02-26 08:45:00|603.2|603.2|601.2|600.8|603.2|603.2|600.8|600.4|215233
1582707000000|2020-02-26 08:50:00|601.4|601|600|599.2|602.4|601.8|600|599.2|57423
1582707300000|2020-02-26 08:55:00|599.8|599.4|600.8|600.4|601.2|600.8|599.2|599|46970
1582707600000|2020-02-26 09:00:00|600.6|600.2|599|598.6|600.8|600.6|598.2|598|75766
1582707900000|2020-02-26 09:05:00|599.2|598.8|598.6|598.2|600|599.6|598.2|597.8|63744
1582708200000|2020-02-26 09:10:00|598.4|598|597.8|597.4|598.6|598.2|596.6|596.2|54957
1582708500000|2020-02-26 09:15:00|598.2|597.6|601.4|601|602|601.4|598|597.6|209978
1582708800000|2020-02-26 09:20:00|601.2|600.8|601.2|600.8|601.4|601|599.8|599.4|64219
1582709100000|2020-02-26 09:25:00|601.4|601|602.4|602|602.8|602|601|600.8|31175
1582709400000|2020-02-26 09:30:00|602.6|602.2|604.4|604|604.6|604.2|602|601.8|57887
1582709700000|2020-02-26 09:35:00|604.2|603.8|607|606.6|608|607.6|604.2|603.8|58501
1582710000000|2020-02-26 09:40:00|606.8|606.4|607|606.6|608.4|608.2|606.6|606.2|88634
1582710300000|2020-02-26 09:45:00|607.2|606.8|604.8|604.4|607.8|607.4|604.8|604.4|53056
1582710600000|2020-02-26 09:50:00|604.6|604.2|605.8|605.4|606.6|606|604.2|603.8|59685
1582710900000|2020-02-26 09:55:00|605.6|605.2|604|603.2|605.6|605.2|603.4|603|44784
1582711200000|2020-02-26 10:00:00|604.2|603.4|604.4|603.8|604.8|604.4|603.6|603.4|67798
1582711500000|2020-02-26 10:05:00|604.6|604|605.4|605|605.6|605.4|604.4|604|29483
1582711800000|2020-02-26 10:10:00|605.2|604.8|604|603.8|605.6|605.2|603.8|603.6|41230
1582712100000|2020-02-26 10:15:00|604.2|603.6|606|605.6|606.6|606.2|604|603.6|143472
1582712400000|2020-02-26 10:20:00|605.8|605.4|605.8|605.4|606.8|606.6|605.4|605.2|32483
1582712700000|2020-02-26 10:25:00|605.6|605.2|607.2|606.8|607.4|607|605.6|605.2|24849
1582713000000|2020-02-26 10:30:00|607|606.6|608.8|608.4|609.2|608.8|606.6|606.4|41411
1582713300000|2020-02-26 10:35:00|608.6|608.2|607.6|607.2|609|608.8|607.4|607.2|98731
1582713600000|2020-02-26 10:40:00|607.8|607.4|608.2|607.8|608.2|608|607|606.8|122552
1582713900000|2020-02-26 10:45:00|608.4|608|606|605.6|608.4|608|605.8|605.2|34653
1582714200000|2020-02-26 10:50:00|606.2|605.8|604.8|604.4|606.2|605.8|604.4|604|85746
1582714500000|2020-02-26 10:55:00|604.6|604.2|603.6|603.2|604.6|604.4|603.4|603|48635
1582714800000|2020-02-26 11:00:00|603.8|603.4|604.4|604|604.4|604|603.6|603.2|17007
1582715100000|2020-02-26 11:05:00|604.6|604.2|606|605.6|606.4|606|604.6|604.2|44902
1582715400000|2020-02-26 11:10:00|605.8|605.4|607.6|607|608|607.6|605.6|605.2|30017
1582715700000|2020-02-26 11:15:00|607.4|606.8|607.2|606.6|607.4|607|606.6|606.4|34888
1582716000000|2020-02-26 11:20:00|607.4|606.8|607.2|606.6|608.8|608.4|607|606.6|61400
1582716300000|2020-02-26 11:25:00|607|606.8|608.2|608|608.4|608.2|606.8|606.6|18886
1582716600000|2020-02-26 11:30:00|608.4|607.8|608.4|608|609.2|608.8|607.8|607.6|32558
1582716900000|2020-02-26 11:35:00|608.2|607.8|607.8|607.6|608.6|608.2|607.4|607.2|48279
1582717200000|2020-02-26 11:40:00|608|607.4|608.4|608|608.6|608.4|607.6|607.4|18731
1582717500000|2020-02-26 11:45:00|608.2|607.8|608|607.8|609|608.6|607.8|607.6|32658
1582717800000|2020-02-26 11:50:00|608.2|608|608.2|607.8|608.6|608.2|608|607.8|21092
1582718100000|2020-02-26 11:55:00|608.4|608|606.8|606.6|608.4|608|606.8|606.6|20364
1582718400000|2020-02-26 12:00:00|607|606.4|607.8|607.2|609|608.4|607|606.2|33546
1582718700000|2020-02-26 12:05:00|607.6|607.4|610|609.6|610|609.6|607.4|607.2|52229
1582719000000|2020-02-26 12:10:00|610.2|609.8|609|608.6|610.6|610|608.8|608.6|49170
1582719300000|2020-02-26 12:15:00|608.8|608.4|608.8|608.4|610.2|609.8|608.6|608.4|354163
1582719600000|2020-02-26 12:20:00|608.6|608.2|608|607.6|608.8|608.4|607.6|607.4|341934
1582719900000|2020-02-26 12:25:00|607.8|607.8|607.8|607.6|608.4|608.2|607.6|607.4|74743
1582720200000|2020-02-26 12:30:00|608|607.8|607|606.6|608|607.8|606.8|606.6|86404
1582720500000|2020-02-26 12:35:00|606.8|606.4|607.4|607|607.6|607.2|606.6|606.4|23959
1582720800000|2020-02-26 12:40:00|607.2|606.8|608|607.8|608.2|607.8|607.2|606.8|23526
1582721100000|2020-02-26 12:45:00|607.8|607.6|608|607.8|608.4|608|607.4|607.2|105801
1582721400000|2020-02-26 12:50:00|608.2|608|609.4|608.8|609.6|609|608|607.8|62200
1582721700000|2020-02-26 12:55:00|609.2|608.6|609.2|608.8|609.4|609|608.4|608|26955
1582722000000|2020-02-26 13:00:00|609|609|608.6|608.2|609.4|609|608.2|608|46517
1582722300000|2020-02-26 13:05:00|608.8|608.4|607.2|606.8|608.8|608.6|607|606.8|45190
1582722600000|2020-02-26 13:10:00|607|607|606.6|606.2|607|607|606.4|606|23016
1582722900000|2020-02-26 13:15:00|606.4|606.4|607.2|606.6|607.2|606.6|604|603.8|95646
1582723200000|2020-02-26 13:20:00|607.4|606.8|608.2|607.8|608.4|607.8|607.2|606.8|24635
1582723500000|2020-02-26 13:25:00|608|607.6|609|608.4|609.2|608.6|607.6|607.4|37952
1582723800000|2020-02-26 13:30:00|608.8|608.2|609.8|609.4|610|609.6|608.4|608|16140
1582724100000|2020-02-26 13:35:00|609.6|609.2|609.6|609.2|610.4|610.2|609.2|609|37715
1582724400000|2020-02-26 13:40:00|609.4|609|608.4|608|609.4|609.2|608|607.8|23095
1582724700000|2020-02-26 13:45:00|608.2|607.8|608|607.6|608.6|608.2|607.8|607.6|35582
1582725000000|2020-02-26 13:50:00|608.2|607.8|608.8|608.4|608.8|608.4|607.6|607.4|25290
1582725300000|2020-02-26 13:55:00|609|608.6|607.6|607.4|609|608.8|607.6|607.2|24831
1582725600000|2020-02-26 14:00:00|607.8|607.2|608.4|608|608.8|608.4|607.4|607|126285
1582725900000|2020-02-26 14:05:00|608.6|608.2|608.4|607.8|608.6|608.2|607.2|607|663848
1582726200000|2020-02-26 14:10:00|608.2|608|608.4|608|608.6|608.4|607.8|607.6|69222
1582726500000|2020-02-26 14:15:00|608.6|608.2|609.2|609|609.4|609|608.4|608.2|27197
1582726800000|2020-02-26 14:20:00|609.4|609.2|610.4|610|610.6|610.2|609.2|609|31619
1582727100000|2020-02-26 14:25:00|610.6|610.2|610.8|610.6|611.2|611|610.4|610.2|47749
1582727400000|2020-02-26 14:30:00|610.6|610.4|611.6|611.2|612.2|612|610.4|610.2|118058
1582727700000|2020-02-26 14:35:00|611.4|611.4|613|612.8|613.2|613|611.4|611|59226
1582728000000|2020-02-26 14:40:00|613.2|612.6|613.8|613.6|614.4|614|612.2|612|83096
1582728300000|2020-02-26 14:45:00|613.6|613.4|612.2|611.8|613.6|613.4|612|611.6|90977
1582728600000|2020-02-26 14:50:00|612.4|612|613.8|613.6|614|613.6|611.4|611.2|99958
1582728900000|2020-02-26 14:55:00|613.6|613.4|615|614.6|615.2|614.6|613.4|613|112630
1582729200000|2020-02-26 15:00:00|614.8|614.4|614|613.6|615.2|614.8|613.6|613.4|109492
1582729500000|2020-02-26 15:05:00|614.2|613.8|617.4|617.2|617.6|617.2|613.6|613.4|93995
1582729800000|2020-02-26 15:10:00|617.2|617|617.2|617|617.6|617.4|616|615.8|144427
1582730100000|2020-02-26 15:15:00|617|616.8|619|618.4|619|618.4|616.4|616.2|222887
1582730400000|2020-02-26 15:20:00|619.2|618.6|619|618.6|620|619.6|617.6|617.4|255244
1582730700000|2020-02-26 15:25:00|618.8|618.4|618|617.8|619.8|619.2|617.8|617.4|181961
1582731000000|2020-02-26 15:30:00|618.2|618|616.4|615.8|618.8|618.4|616|615.6|147245
1582731300000|2020-02-26 15:35:00|616.6|616|616.8|616.6|617|616.8|616|615.6|121649
1582731600000|2020-02-26 15:40:00|617|616.8|617.4|617.2|618.4|618|616.8|616.2|248202
1582731900000|2020-02-26 15:45:00|617.2|617|617.4|617|618.4|617.8|616.2|616|119137
1582732200000|2020-02-26 15:50:00|617.6|617.2|617.2|617|618.6|618|617|616.8|72550
1582732500000|2020-02-26 15:55:00|617.4|617.2|617|616.6|617.6|617.4|616.8|616.6|86754
1582732800000|2020-02-26 16:00:00|616.8|616.4|617|616.6|617.6|617.4|616.2|616|120452
1582733100000|2020-02-26 16:05:00|616.8|616.4|616.8|616.6|617.4|617.2|616.4|616.2|98095
1582733400000|2020-02-26 16:10:00|617|616.8|615|614.6|617|616.8|614.8|614.4|99024
1582733700000|2020-02-26 16:15:00|615.2|614.8|615.8|615.4|616.2|615.8|615|614.6|200498
1582734000000|2020-02-26 16:20:00|616|615.6|614.6|614.2|617|616.6|613|612.2|375117
1582734300000|2020-02-26 16:25:00|614.4|614|615.2|614.6|616.8|616.4|614.2|614|146768
1582790400000|2020-02-27 08:00:00|603.6|600.2|602.4|601.8|603.6|602.4|600|597.6|70294
1582790700000|2020-02-27 08:05:00|602.2|602|598|597|604.4|603.4|598|596.8|43156
1582791000000|2020-02-27 08:10:00|598.2|597.2|599.6|598.8|601|600.6|597.8|596.4|69102
1582791300000|2020-02-27 08:15:00|599.8|598.6|599.8|599.2|600.8|600.2|599|598.4|146377
1582791600000|2020-02-27 08:20:00|599.6|599.4|598.4|598|600.4|600|597.4|596.8|82681
1582791900000|2020-02-27 08:25:00|598.2|597.8|599.4|599|599.4|599.2|597.6|597.2|94265
1582792200000|2020-02-27 08:30:00|599.6|599.2|600|599.4|600.4|600|598|597.4|84496
1582792500000|2020-02-27 08:35:00|599.8|599.6|600.4|600|602.4|602|599.8|599.6|59277
1582792800000|2020-02-27 08:40:00|600|599.6|603|602.6|604|603.4|600|599.6|125761
1582793100000|2020-02-27 08:45:00|602.8|602.2|606.2|606|606.6|606.4|602.4|602|156626
1582793400000|2020-02-27 08:50:00|606.4|606.2|610.4|609.8|611.2|610.2|606.2|606|177745
1582793700000|2020-02-27 08:55:00|610.6|610|609.2|608.6|612|611.2|608.8|608.4|120900
1582794000000|2020-02-27 09:00:00|609|608.8|612.8|612.2|612.8|612.2|609|608.8|119062
1582794300000|2020-02-27 09:05:00|613|612.4|614.6|614.2|617|616|612.8|612.4|412529
1582794600000|2020-02-27 09:10:00|614.4|614|613.2|612.6|614.8|614.4|612.4|612.2|66102
1582794900000|2020-02-27 09:15:00|613|613|609.6|609.4|613.6|613.4|609.4|609.2|71197
1582795200000|2020-02-27 09:20:00|609.8|609.2|611|610.4|612|611.2|608.2|608|72971
1582795500000|2020-02-27 09:25:00|610.8|610.6|611|610.4|611.4|611|610|609.8|67518
1582795800000|2020-02-27 09:30:00|610.8|610.6|610.2|609.6|611.4|611|609.4|609|41390
1582796100000|2020-02-27 09:35:00|610.4|609.8|609.8|609.6|611.2|610.4|608.6|608.4|32889
1582796400000|2020-02-27 09:40:00|610|609.8|609.8|609.4|610.8|610.4|609.4|609|27943
1582796700000|2020-02-27 09:45:00|609.6|609.2|608.8|608.4|609.8|609.2|608.4|608|50660
1582797000000|2020-02-27 09:50:00|608.4|608.2|608.2|607.8|608.8|608.4|607.6|607.4|31705
1582797300000|2020-02-27 09:55:00|608|607.6|607|606.6|608.6|608|606.8|606.4|34130
1582797600000|2020-02-27 10:00:00|607.2|606.8|605.6|604.8|607.6|607.2|605.2|604.8|65245
1582797900000|2020-02-27 10:05:00|605.4|605|605.6|605.2|606|605.8|604.8|604.6|37552
1582798200000|2020-02-27 10:10:00|605.8|605.4|605.2|604.8|606|605.4|604.6|604.2|41928
1582798500000|2020-02-27 10:15:00|605.4|605|605.8|605.2|606|605.6|604.4|604.2|26628
1582798800000|2020-02-27 10:20:00|605.6|605|604.6|604|605.6|605|604|603.6|31441
1582799100000|2020-02-27 10:25:00|604.4|604.2|603|602.8|605|604.8|603|602.6|31388
1582799400000|2020-02-27 10:30:00|603.2|603|603.2|602.6|604.2|604|602.4|602|32274
1582799700000|2020-02-27 10:35:00|603|602.8|602.2|601.8|603|602.8|601.8|601.6|45408
1582800000000|2020-02-27 10:40:00|602|601.6|601.8|601.6|603.2|603|601.6|601.4|49208
1582800300000|2020-02-27 10:45:00|602|601.4|600.2|599.8|602|601.6|599.6|599.2|44929
1582800600000|2020-02-27 10:50:00|600|599.6|598.4|597.8|600|599.6|598.2|597.8|41534
1582800900000|2020-02-27 10:55:00|598.2|597.6|597.4|597|598.4|598|595.8|595.6|102452
1582801200000|2020-02-27 11:00:00|597.2|597.2|597|596.6|597.8|597.4|596.6|596.2|79576
1582801500000|2020-02-27 11:05:00|596.8|596.4|595|594.6|596.8|596.6|594.4|594.2|81054
1582801800000|2020-02-27 11:10:00|594.8|594.8|595.4|595|595.8|595.2|594|593.6|114511
1582802100000|2020-02-27 11:15:00|595.6|595.2|595.2|594.8|597.4|596.8|595.2|594.8|71481
1582802400000|2020-02-27 11:20:00|595|594.4|597|596.4|597|596.6|594.8|594.4|42696
1582802700000|2020-02-27 11:25:00|596.8|596.2|597|596.6|597|596.6|596.2|595.8|34227
1582803000000|2020-02-27 11:30:00|597.2|596.8|598|597.4|598.4|598.2|597.2|596.8|63567
1582803300000|2020-02-27 11:35:00|598.2|597.6|598|597.6|598.4|598|597|596.6|59693
1582803600000|2020-02-27 11:40:00|598.2|597.8|596.6|596.4|598.2|597.8|596.6|596.4|45667
1582803900000|2020-02-27 11:45:00|596.8|596.2|596.8|596.4|598.2|597.8|596.4|596.2|26122
1582804200000|2020-02-27 11:50:00|597|596.6|598|597.8|598|597.8|596.4|596.2|46309
1582804500000|2020-02-27 11:55:00|597.8|597.6|597.8|597.4|598.2|597.8|596.8|596.6|33388
1582804800000|2020-02-27 12:00:00|598.2|597.6|597.4|596.8|598.2|597.8|597.2|596.6|48579
1582805100000|2020-02-27 12:05:00|597.2|596.6|596.8|596.6|597.6|597.4|596.6|596.4|92775
1582805400000|2020-02-27 12:10:00|596.6|596.4|596.8|596.6|596.8|596.6|596.2|596|30518
1582805700000|2020-02-27 12:15:00|597|596.4|597.2|596.8|597.2|597|596.6|596.4|41471
1582806000000|2020-02-27 12:20:00|597|596.6|597|596.6|597.2|596.8|596.6|596.4|27048
1582806300000|2020-02-27 12:25:00|596.8|596.8|595.4|595|597|596.8|595.4|595|127810
1582806600000|2020-02-27 12:30:00|595.2|595.2|595.4|595|596.2|595.8|594.2|593.8|73612
1582806900000|2020-02-27 12:35:00|595.6|594.8|596.6|596.2|596.6|596.2|595.4|594.8|13938
1582807200000|2020-02-27 12:40:00|596.8|596.4|596.6|596.2|596.8|596.6|596.2|596|44603
1582807500000|2020-02-27 12:45:00|596.4|596|596.2|595.8|597|596.8|595.4|595|43363
1582807800000|2020-02-27 12:50:00|596.4|596|596.6|596.2|596.8|596.4|595.8|595.6|25111
1582808100000|2020-02-27 12:55:00|596.4|596.4|597.4|597|597.4|597|596.4|596.2|21679
1582808400000|2020-02-27 13:00:00|597.6|597.2|597.6|597.2|597.8|597.6|597.2|596.8|46149
1582808700000|2020-02-27 13:05:00|597.4|597|595.8|595.4|597.4|597|595.8|595.4|29232
1582809000000|2020-02-27 13:10:00|596|595.6|595.2|595|596|595.8|595.2|595|29812
1582809300000|2020-02-27 13:15:00|595|594.8|593.6|593.2|595.8|595.6|593.4|593|220748
1582809600000|2020-02-27 13:20:00|593.4|593|595.2|594.6|595.4|595|592.6|592.2|210100
1582809900000|2020-02-27 13:25:00|595.4|594.8|595.8|595.4|596|595.6|594.8|594.6|42905
1582810200000|2020-02-27 13:30:00|595.6|595.2|596.8|596.2|598|597.4|595.4|595.2|54425
1582810500000|2020-02-27 13:35:00|596.6|596|594.4|594|596.6|596|594.2|594|48277
1582810800000|2020-02-27 13:40:00|594.2|594.2|595.2|594.8|595.4|594.8|593.6|593.4|40078
1582811100000|2020-02-27 13:45:00|595|595|594.2|593.8|596|595.8|593.8|593.6|54787
1582811400000|2020-02-27 13:50:00|594|593.6|593.6|593.4|594.2|594|593.2|592.8|95284
1582811700000|2020-02-27 13:55:00|593.8|593.6|593.4|593.2|594.2|593.8|593.2|592.8|57164
1582812000000|2020-02-27 14:00:00|593.6|593|593.2|592.8|594.2|594|592.8|592.6|302207
1582812300000|2020-02-27 14:05:00|593|593|592.4|592.2|594|593.8|592.4|592.2|81785
1582812600000|2020-02-27 14:10:00|592.6|592.4|592.4|592.2|593|592.8|592|591.6|84205
1582812900000|2020-02-27 14:15:00|592.6|592|594.8|594.4|594.8|594.4|592.6|592|47376
1582813200000|2020-02-27 14:20:00|594.6|594.6|593.8|593.6|595.2|594.8|593.8|593.6|31814
1582813500000|2020-02-27 14:25:00|593.6|593.4|593.4|593.2|593.8|593.6|592.6|592.4|129514
1582813800000|2020-02-27 14:30:00|593.2|593|593.2|593|593.8|593.4|592.2|592|171444
1582814100000|2020-02-27 14:35:00|593|592.8|593.8|593.4|594|593.8|593|592.6|141633
1582814400000|2020-02-27 14:40:00|593.6|593.2|592.4|592|593.6|593.2|591.4|591|191816
1582814700000|2020-02-27 14:45:00|592.2|592.2|592.8|592.4|592.8|592.6|591.4|591.2|148298
1582815000000|2020-02-27 14:50:00|592.6|592.6|590.6|590.2|593|592.6|590.6|590.2|217034
1582815300000|2020-02-27 14:55:00|590.4|590|592|591.8|592.2|591.8|590.2|590|105671
1582815600000|2020-02-27 15:00:00|591.8|591.6|590.6|590.4|593.2|592.8|589.6|589.4|161240
1582815900000|2020-02-27 15:05:00|590.8|590.6|590.2|590|591.4|591|589.4|589|173122
1582816200000|2020-02-27 15:10:00|590|589.8|590|589.8|590.4|590.2|589.4|588.8|133079
1582816500000|2020-02-27 15:15:00|589.8|589.6|589.8|589.4|590.4|590.2|589.4|589.2|177988
1582816800000|2020-02-27 15:20:00|590|589.6|589|588.8|590.6|590.2|588.8|588.4|119839
1582817100000|2020-02-27 15:25:00|588.8|588.6|589.6|589.2|590.6|590.2|588.8|588.4|165384
1582817400000|2020-02-27 15:30:00|589.8|589.4|589|588.6|590.2|589.8|589|588.6|123075
1582817700000|2020-02-27 15:35:00|589.2|588.8|589.6|589.4|590|589.8|586.6|586|409413
1582818000000|2020-02-27 15:40:00|589.4|589.2|591.2|590.8|591.6|591.2|589.4|589.2|109864
1582818300000|2020-02-27 15:45:00|591|591|591.6|591.2|594.2|593.4|590.4|589.8|454922
1582818600000|2020-02-27 15:50:00|591.4|591|591.6|591.2|593.8|593.2|591|590.6|323631
1582818900000|2020-02-27 15:55:00|591.8|591.4|598|597.4|598.2|597.4|590.8|590.4|126713
1582819200000|2020-02-27 16:00:00|597.8|597.2|594.6|594|599.2|598.6|594.6|594|164406
1582819500000|2020-02-27 16:05:00|594.4|594.2|597.6|597.2|599|598.4|594.4|594|142452
1582819800000|2020-02-27 16:10:00|597.4|597|597|596.4|597.6|597.2|594.4|593.8|136179
1582820100000|2020-02-27 16:15:00|597.2|596.6|599|598.4|599|598.6|597|596.4|167780
1582820400000|2020-02-27 16:20:00|598.8|598.6|596.6|596|599|598.6|596.6|596|152505
1582820700000|2020-02-27 16:25:00|596.4|595.6|594.8|594|596.4|596|594.6|593.8|106025
1582877100000|2020-02-28 08:05:00|624.8|620.2|631.2|629|641.6|638.8|624.8|620.2|1079173
1582877400000|2020-02-28 08:10:00|631|629.2|623.2|621|633.8|632|623.2|620.8|538272
1582877700000|2020-02-28 08:15:00|623|621.2|627.2|625|627.4|626.8|615|613.8|342814
1582878000000|2020-02-28 08:20:00|627|625.2|627.6|626.6|629.6|628.2|626.4|625.2|112211
1582878300000|2020-02-28 08:25:00|627|626|627.4|626.2|628.2|627.4|622.4|622|157047
1582878600000|2020-02-28 08:30:00|627.2|626.4|622.8|622.2|628.2|627.6|622.6|622|182490
1582878900000|2020-02-28 08:35:00|622.6|622|625.6|624.8|626.8|626.4|622.2|622|554139
1582879200000|2020-02-28 08:40:00|625.4|624.6|626.2|625|627.6|626.6|624.6|623.6|182060
1582879500000|2020-02-28 08:45:00|626|624.6|623.6|622.8|626.6|625.4|622.4|622|172598
1582879800000|2020-02-28 08:50:00|623.4|622.4|618.4|617.4|624|623.2|617.2|615.8|793135
1582880100000|2020-02-28 08:55:00|618.6|617.6|619.8|618.8|621.4|620.6|618.4|617.4|75832
1582880400000|2020-02-28 09:00:00|620|619|620.4|619.8|620.4|619.8|613|611.6|136819
1582880700000|2020-02-28 09:05:00|620.2|619.6|622.4|621.6|624|623|619.8|619|156979
1582881000000|2020-02-28 09:10:00|622.6|621.8|623.4|622.4|625|624.2|622.4|621.4|92492
1582881300000|2020-02-28 09:15:00|623|622.6|624|623.2|624.8|624.4|621.4|621|162149
1582881600000|2020-02-28 09:20:00|623.2|623|624.8|623.8|626.8|626|622.4|621.6|395507
1582881900000|2020-02-28 09:25:00|624.6|623.6|631|629|631.2|629|622.2|621.6|133340
1582882200000|2020-02-28 09:30:00|630.2|629.2|631.8|631|636.8|634.8|629.6|628.2|711225
1582882500000|2020-02-28 09:35:00|632|631.2|624.6|623.6|632.2|631.2|623.8|622.6|189202
1582882800000|2020-02-28 09:40:00|624.8|624|627.2|626.2|629|627.8|624.4|623|87668
1582883100000|2020-02-28 09:45:00|627.4|626.4|629.8|628.6|632.2|631.2|626.6|625.6|105227
1582883400000|2020-02-28 09:50:00|629.6|628.4|629.8|629.2|631.8|631|625.6|625|144022
1582883700000|2020-02-28 09:55:00|630.2|629.4|629|628.4|631.6|630.4|628.2|627.2|141159
1582884000000|2020-02-28 10:00:00|629.2|628.6|632.2|631.8|632.6|632.4|628.4|628.2|169919
1582884300000|2020-02-28 10:05:00|632.4|631.6|629|628.6|633.6|633.4|629|628.2|184138
1582884600000|2020-02-28 10:10:00|628.8|628.4|629.8|629.2|630.8|630.4|627.6|627.2|100281
1582884900000|2020-02-28 10:15:00|629.6|629.4|631.6|631.2|631.8|631.4|629.2|629|50556
1582885200000|2020-02-28 10:20:00|631.4|631|641.2|640.2|641.4|640.2|631.2|630.4|409928
1582885500000|2020-02-28 10:25:00|641|640|635.2|634.6|643.4|641.2|633.6|632.6|308699
1582885800000|2020-02-28 10:30:00|635|634.4|633.6|633.2|636|635.6|633|632.4|188351
1582886100000|2020-02-28 10:35:00|633.8|633|634.8|634|635.8|635.2|632.2|632|95014
1582886400000|2020-02-28 10:40:00|634.6|634.2|636.8|636.4|637.2|636.8|634.6|634.2|117858
1582886700000|2020-02-28 10:45:00|637|636.6|635.6|635.4|638|637.6|635|634.8|124530
1582887000000|2020-02-28 10:50:00|635.4|635.2|640.6|640.2|641|640.8|635.2|634.8|314763
1582887300000|2020-02-28 10:55:00|640.8|640.4|639|638.6|643.2|642.8|638|637.4|380538
1582887600000|2020-02-28 11:00:00|638.8|638.4|640.8|640.2|641.2|641|637.6|637.4|911994
1582887900000|2020-02-28 11:05:00|640.4|640.4|641.2|640.8|642.2|641.6|639.6|639.4|214098
1582888200000|2020-02-28 11:10:00|641|640.6|641|640.8|642.2|642|640|639.4|674943
1582888500000|2020-02-28 11:15:00|641.4|641|643|642.2|643.2|642.6|639.8|639|398518
1582888800000|2020-02-28 11:20:00|642.8|642|642|641.6|644.2|643.8|641.2|640.8|360375
1582889100000|2020-02-28 11:25:00|642.4|641.8|642|641.6|643.2|642.4|641.2|641|87168
1582889400000|2020-02-28 11:30:00|642.2|641.8|641.6|641.2|642.6|642|641.2|641|96358
1582889700000|2020-02-28 11:35:00|641.8|641.4|638|637.2|642.2|641.6|636.2|635.8|140338
1582890000000|2020-02-28 11:40:00|638.2|637.4|638|637.2|639.4|639|636.4|636|110142
1582890300000|2020-02-28 11:45:00|637.8|637|638.6|638.2|640.2|639.8|637.6|637|119147
1582890600000|2020-02-28 11:50:00|638.4|638|639.8|639.4|640.2|639.4|637.4|636.8|59796
1582890900000|2020-02-28 11:55:00|640|639.6|636.6|636|641.2|640.8|634.8|634.2|198889
1582891200000|2020-02-28 12:00:00|637.8|635.2|632.6|632|637.8|635.6|632.6|632|845383
1582891500000|2020-02-28 12:05:00|632.8|632.2|633.8|633.4|634|633.4|632.4|632|227881
1582891800000|2020-02-28 12:10:00|633.6|633.2|638|637.6|638.2|638|632.8|632.2|112257
1582892100000|2020-02-28 12:15:00|638.2|637.8|638.4|638|640.2|640|638.2|637.8|120171
1582892400000|2020-02-28 12:20:00|638.6|638.2|639.8|639.2|640.4|640|638.2|638|135276
1582892700000|2020-02-28 12:25:00|639.6|639|635.4|634.8|639.6|639|634.8|634.4|217096
1582893000000|2020-02-28 12:30:00|635.6|635|633.4|633|636.6|636|632.8|632.2|782374
1582893300000|2020-02-28 12:35:00|633.2|632.8|633.4|632.6|633.6|633|631.4|630.8|147451
1582893600000|2020-02-28 12:40:00|633.2|632.8|636|635.6|636.8|636.4|633|632.6|80417
1582893900000|2020-02-28 12:45:00|636.2|635.8|639.4|638.8|639.6|638.8|635.2|634.8|72329
1582894200000|2020-02-28 12:50:00|639.6|639|641.8|641.4|642|641.8|638.6|637.8|119044
1582894500000|2020-02-28 12:55:00|641.6|641.2|640|639.4|642.4|642|639.2|638.4|88062
1582894800000|2020-02-28 13:00:00|639.8|639|637|636.8|640.6|640.2|637|636.8|73912
1582895100000|2020-02-28 13:05:00|636.8|636.6|636.8|636.4|637.6|636.8|634.8|634.6|85779
1582895400000|2020-02-28 13:10:00|637|636.6|639.2|638.6|639.4|638.8|636.6|636.2|40878
1582895700000|2020-02-28 13:15:00|639|638.8|637.4|637|641|640.8|637|636.8|135023
1582896000000|2020-02-28 13:20:00|637.6|637.2|637|636.6|638.8|638.4|636|635.6|207230
1582896300000|2020-02-28 13:25:00|636.8|636.4|637.8|637.4|638.8|638.2|635.6|635.2|73996
1582896600000|2020-02-28 13:30:00|637.6|637.2|637.8|637.2|638.2|637.8|635.6|635|976606
1582896900000|2020-02-28 13:35:00|638|637.4|637.8|637.4|640|639.6|637.6|637.2|74487
1582897200000|2020-02-28 13:40:00|637.6|637.2|636.4|636|638.6|638.2|636|635.4|66630
1582897500000|2020-02-28 13:45:00|636.2|636.2|636.2|635.6|637|636.6|633.6|633.2|602996
1582897800000|2020-02-28 13:50:00|636|635.4|635.2|634.6|637|636.6|633.4|633|160578
1582898100000|2020-02-28 13:55:00|635|634.4|635.4|635|637.2|636.6|634.8|634.4|119448
1582898400000|2020-02-28 14:00:00|635.6|635.2|635.4|635|636.4|635.8|634.4|634|449669
1582898700000|2020-02-28 14:05:00|635.2|634.8|638|637.4|638.6|638.2|635.2|634.8|231370
1582899000000|2020-02-28 14:10:00|637.8|637.6|636|635.6|638|637.6|635.2|634.8|282759
1582899300000|2020-02-28 14:15:00|636.2|635.8|634.4|634|636.2|635.8|634.2|634|75380
1582899600000|2020-02-28 14:20:00|634.6|634.2|633|632.6|634.6|634.2|631.8|631.2|101855
1582899900000|2020-02-28 14:25:00|632.8|632.4|632.4|632.2|633.4|632.8|631.8|631.4|72322
1582900200000|2020-02-28 14:30:00|632.6|632|636.6|636.2|637.8|637|632|631.6|309566
1582900500000|2020-02-28 14:35:00|636.8|636.4|641|640.4|641.6|641|636.6|636.2|2636191
1582900800000|2020-02-28 14:40:00|640.8|640.6|636.8|636.2|643.4|643|635.8|635.6|178552
1582901100000|2020-02-28 14:45:00|636.6|636|636.2|635.6|638.6|638|635.8|635.6|168953
1582901400000|2020-02-28 14:50:00|636|635.2|636.8|636.2|637.8|637.2|635.2|635|211718
1582901700000|2020-02-28 14:55:00|636.6|635.8|633.2|633|636.8|636.2|632.6|632.2|323472
1582902000000|2020-02-28 15:00:00|633.4|632.8|632.8|632.4|634.4|634.2|630.4|630|186965
1582902300000|2020-02-28 15:05:00|633|632.6|635.2|634.8|636.4|636|633|632.6|192649
1582902600000|2020-02-28 15:10:00|635|634.6|633.4|632.8|637.4|636.8|632.6|632|193305
1582902900000|2020-02-28 15:15:00|633.2|632.6|633.4|632.8|634.8|634|631.6|631|239888
1582903200000|2020-02-28 15:20:00|633.6|633|632.4|631.8|634.8|634.2|630.8|630.2|312040
1582903500000|2020-02-28 15:25:00|632.2|632|627|626.6|633.8|633.6|627|626.6|213150
1582903800000|2020-02-28 15:30:00|627.2|626.8|627.4|627|629.2|628.8|624.4|623.8|218236
1582904100000|2020-02-28 15:35:00|627.8|627.2|625.6|625.2|628.8|628.2|624|623.2|353294
1582904400000|2020-02-28 15:40:00|625.8|625.4|626.6|625.8|627.6|627.2|624.2|623.4|645086
1582904700000|2020-02-28 15:45:00|626.4|626|625.2|624.8|628.2|628|623.8|623.4|460322
1582905000000|2020-02-28 15:50:00|625.6|625|627|626.6|628.8|628.6|625.6|625|297054
1582905300000|2020-02-28 15:55:00|627.4|626.8|624|623.4|627.4|626.8|621.4|620.6|242100
1582905600000|2020-02-28 16:00:00|623.8|623.2|622.4|622|624.8|624.4|622.4|622|212749
1582905900000|2020-02-28 16:05:00|622.2|621.8|621.6|621.2|624|623.6|620.2|620|349891
1582906200000|2020-02-28 16:10:00|622|621.4|624.2|623.8|625.6|625.2|622|621.4|279636
1582906500000|2020-02-28 16:15:00|624|624.2|627|626.6|627|626.6|624|623.8|645553
1582906800000|2020-02-28 16:20:00|626.8|626.4|624.8|624.6|627.6|627.4|623.6|623|435376
1582907100000|2020-02-28 16:25:00|624.6|624.2|625.6|625.2|625.6|625.4|621|620.6|388059
1583136000000|2020-03-02 08:00:00|646.4|645.2|649.2|648|651.8|650|646|645.2|351023
1583136300000|2020-03-02 08:05:00|648.2|647.6|645.8|644.6|651|650|644.2|643.6|220619
1583136600000|2020-03-02 08:10:00|645.6|644.8|645.2|644.6|652|651|645.2|644.6|223996
1583136900000|2020-03-02 08:15:00|645|644.4|647.4|646.6|648|646.8|643|642.2|132381
1583137200000|2020-03-02 08:20:00|647.6|646.8|644.4|643.8|649.2|648.4|644|643.6|240701
1583137500000|2020-03-02 08:25:00|644.6|644|642|641.6|645|644.4|641.2|640.6|304194
1583137800000|2020-03-02 08:30:00|641.8|641.4|642.2|641.4|644|643.6|639|638.6|144345
1583138100000|2020-03-02 08:35:00|642|641.2|640.2|639.4|643.4|642.8|640.2|639.2|198716
1583138400000|2020-03-02 08:40:00|640|639.6|643|642.4|643.8|643.4|639.6|639.2|75087
1583138700000|2020-03-02 08:45:00|642.8|642.2|641.6|641.2|643|642.6|640.8|640.6|84510
1583139000000|2020-03-02 08:50:00|641.4|641|638.4|638|643.4|642.4|638.2|637.8|102886
1583139300000|2020-03-02 08:55:00|638.2|637.8|635.4|635|638.6|638|635|634.6|63076
1583139600000|2020-03-02 09:00:00|635.6|635.2|637|636.6|637.8|637.2|635|634.6|118286
1583139900000|2020-03-02 09:05:00|637.2|636.8|635.2|634.6|638.6|638|635.2|634.6|62979
1583140200000|2020-03-02 09:10:00|635|634.4|632.4|631.8|635.6|635|632|631.6|78334
1583140500000|2020-03-02 09:15:00|632.6|632.2|634|633.6|634.8|634.4|632.4|632|84070
1583140800000|2020-03-02 09:20:00|634.2|633.8|635|634.6|636.8|635.8|634.2|633.8|84368
1583141100000|2020-03-02 09:25:00|634.8|634.4|634.6|634|636.6|636|633.2|632.8|108112
1583141400000|2020-03-02 09:30:00|634.4|634.2|635.2|634.6|636.8|636.4|634.4|634|60041
1583141700000|2020-03-02 09:35:00|635|634.4|634.2|633.8|635.6|635.2|634.2|633.8|57515
1583142000000|2020-03-02 09:40:00|634.4|634|631|630.6|634.6|634.2|630.6|630.2|53959
1583142300000|2020-03-02 09:45:00|631.2|630.8|631.4|630.8|632.4|631.6|631|630.4|49979
1583142600000|2020-03-02 09:50:00|631.2|630.6|630.4|630|631.2|630.8|629.6|629.2|261993
1583142900000|2020-03-02 09:55:00|630.6|630.2|631|630.6|631.2|631|628.8|628.4|313155
1583143200000|2020-03-02 10:00:00|630.8|630.4|628.6|628|630.8|630.4|628.2|628|70648
1583143500000|2020-03-02 10:05:00|628.8|628.2|627.8|627.4|629.2|628.8|627.2|627|71702
1583143800000|2020-03-02 10:10:00|628|627.6|628|627.6|628.2|627.8|626.6|626|56731
1583144100000|2020-03-02 10:15:00|627.8|627.4|631.2|630.6|632.2|631.4|627.6|627.2|79407
1583144400000|2020-03-02 10:20:00|631|630.4|629.8|629.4|631.2|630.8|629.6|629.4|54674
1583144700000|2020-03-02 10:25:00|629.6|629.2|634.4|633.8|634.6|633.8|629.4|629.2|57343
1583145000000|2020-03-02 10:30:00|634.2|633.6|633.8|633.4|635.4|635.2|633.6|633.4|100122
1583145300000|2020-03-02 10:35:00|633.6|633.2|636.2|636|636.4|636.2|632.6|632.2|477777
1583145600000|2020-03-02 10:40:00|636.4|636.2|637|636.8|637|636.8|635|634.8|1786962
1583145900000|2020-03-02 10:45:00|636.8|636.6|635.4|635.2|638.2|637.8|635.2|635|123737
1583146200000|2020-03-02 10:50:00|635.6|635|636.8|636.4|637.4|637.2|634.6|634.4|102056
1583146500000|2020-03-02 10:55:00|636.6|636.2|632.4|632|636.8|636.6|632.4|632|117410
1583146800000|2020-03-02 11:00:00|632.6|632.2|630.2|629.8|633.4|633|629.8|629.4|210927
1583147100000|2020-03-02 11:05:00|630|629.6|630.8|630.2|632.8|632.2|629.2|628.8|130333
1583147400000|2020-03-02 11:10:00|630.6|630|630.6|630|631.6|631.4|628.8|628.4|64191
1583147700000|2020-03-02 11:15:00|630.4|630.2|634.6|634.2|634.6|634.2|630.4|630.2|82409
1583148000000|2020-03-02 11:20:00|634.4|634.4|635.2|635|635.2|635|633.4|633.2|49360
1583148300000|2020-03-02 11:25:00|635|634.8|633.4|633.2|635.4|635|633.4|633.2|52793
1583148600000|2020-03-02 11:30:00|633.6|633.4|631|630.8|634|633.8|629.6|629.4|149127
1583148900000|2020-03-02 11:35:00|631.2|631|628.8|628.4|631.6|631|628.8|628.4|298039
1583149200000|2020-03-02 11:40:00|628.6|628.2|629|628.6|630|629.6|626.4|626|130251
1583149500000|2020-03-02 11:45:00|629.2|628.4|630.4|630.2|630.6|630.2|627.8|627.4|87931
1583149800000|2020-03-02 11:50:00|630.2|630|627.4|627|630.2|630.2|627.2|627|84770
1583150100000|2020-03-02 11:55:00|627.2|626.8|624|623.6|627.8|627.4|623.2|622.6|88393
1583150400000|2020-03-02 12:00:00|626.2|623.2|627|626.2|629|628.6|626|623.2|59480
1583150700000|2020-03-02 12:05:00|627.2|626.4|626|625.4|627.8|627|625|624.4|103517
1583151000000|2020-03-02 12:10:00|625.8|625.6|623.6|623.2|625.8|625.6|623.4|622.6|72220
1583151300000|2020-03-02 12:15:00|623.8|623.4|623|622.4|624.2|624|622.8|622.4|55892
1583151600000|2020-03-02 12:20:00|622.8|622.6|625.6|625.2|625.8|625.4|622.8|622.4|45109
1583151900000|2020-03-02 12:25:00|625.8|625.4|627|626.4|627.2|626.8|625.4|625|77000
1583152200000|2020-03-02 12:30:00|626.8|626.2|625|624.6|627|626.8|625|624.6|854265
1583152500000|2020-03-02 12:35:00|625.2|624.8|625.6|625.2|626.8|626.2|623.8|623.6|43635
1583152800000|2020-03-02 12:40:00|625.4|625|625|624.4|626|625.6|624|623.6|43108
1583153100000|2020-03-02 12:45:00|625.2|624.8|626.4|626|627|626.6|625|624.4|47031
1583153400000|2020-03-02 12:50:00|626.2|626.2|625.8|625.4|626.8|626.6|625.4|625|53206
1583153700000|2020-03-02 12:55:00|626|625.6|627|626.8|627.2|626.8|625|624.8|136761
1583154000000|2020-03-02 13:00:00|627.2|626.6|625.8|625.4|627.2|626.6|624.8|624.4|58558
1583154300000|2020-03-02 13:05:00|625.6|625.2|626.2|626|626.8|626.2|625.4|625.2|60167
1583154600000|2020-03-02 13:10:00|626|625.8|626.6|626.4|626.8|626.6|625.4|625.2|38548
1583154900000|2020-03-02 13:15:00|626.4|626.2|626.8|626.4|627.2|626.8|626|625.8|124705
1583155200000|2020-03-02 13:20:00|626.6|626.2|625|624.8|626.6|626.4|624.8|624.4|38498
1583155500000|2020-03-02 13:25:00|624.8|624.6|623.8|623.6|624.8|624.6|623|622.6|59664
1583155800000|2020-03-02 13:30:00|623.6|623.4|622.2|622|623.8|623.4|621.8|621.2|72524
1583156100000|2020-03-02 13:35:00|622.4|622.2|623|622.8|623.8|623.4|621.6|621|68524
1583156400000|2020-03-02 13:40:00|622.8|622.4|622|621.6|623.4|623.2|621.8|621.6|42056
1583156700000|2020-03-02 13:45:00|622.2|621.8|624.4|624|624.4|624|622|621.6|51918
1583157000000|2020-03-02 13:50:00|624.6|624.2|625.2|624.8|625.8|625.4|624.4|624.2|132411
1583157300000|2020-03-02 13:55:00|625.4|625|626.2|625.6|627.2|626.8|625.4|624.6|92328
1583157600000|2020-03-02 14:00:00|626.4|625.8|626.4|626|627|626.8|626|625.6|87941
1583157900000|2020-03-02 14:05:00|626.6|625.8|626.4|626|627.2|626.8|626|625.8|68441
1583158200000|2020-03-02 14:10:00|626.6|626.2|627.4|627.2|627.4|627.2|625.6|625.2|116598
1583158500000|2020-03-02 14:15:00|627.6|627.4|627.2|626.6|627.8|627.6|626.4|626|118395
1583158800000|2020-03-02 14:20:00|627.4|626.8|627.8|627.6|628.2|627.8|626.8|626.4|111114
1583159100000|2020-03-02 14:25:00|628|627.4|628|627.6|628.4|628.2|627|626.6|61637
1583159400000|2020-03-02 14:30:00|627.8|627.4|622|621.6|627.8|627.4|621.6|621.2|148665
1583159700000|2020-03-02 14:35:00|621.8|621.4|618|617.8|622|621.6|617.8|617.2|115725
1583160000000|2020-03-02 14:40:00|618.2|617.6|618.2|617.6|618.8|618.2|616|615.4|149845
1583160300000|2020-03-02 14:45:00|618.4|617.8|615.8|615|620.2|619.8|615.8|615|146245
1583160600000|2020-03-02 14:50:00|615.6|615.2|615|614.8|615.8|615.6|614.2|613.8|168644
1583160900000|2020-03-02 14:55:00|614.6|614.6|613.4|613|615.6|615|612.8|612.4|257373
1583161200000|2020-03-02 15:00:00|613.2|613.2|610|609.8|614.2|614|609.8|609.6|2330390
1583161500000|2020-03-02 15:05:00|609.8|609.6|609|608.6|610|609.8|607.8|607.6|151298
1583161800000|2020-03-02 15:10:00|609.2|608.4|608.2|607.8|611|610.8|608.2|607.6|147265
1583162100000|2020-03-02 15:15:00|608.4|608|605|604.6|609.2|608.8|603.8|603.2|264438
1583162400000|2020-03-02 15:20:00|605.2|604.8|604|603.8|605.8|605.6|603.8|603.6|303002
1583162700000|2020-03-02 15:25:00|604.2|603.6|603.8|603.6|605|604.6|603.2|602.8|129153
1583163000000|2020-03-02 15:30:00|604|603.8|602|601.8|604.4|604.2|601.2|601|196001
1583163300000|2020-03-02 15:35:00|601.8|601.6|608|607.8|608|607.8|601.8|601.6|375057
1583163600000|2020-03-02 15:40:00|608.2|608|614|613.8|614.2|614|607.6|607.2|180120
1583163900000|2020-03-02 15:45:00|614.2|614|614.8|614.2|615.2|614.8|612.6|612|198932
1583164200000|2020-03-02 15:50:00|614.6|614|613.8|613.4|615.6|615.2|612.6|612.4|139802
1583164500000|2020-03-02 15:55:00|614|613.6|614|613.6|614.4|614.2|613|612.8|110695
1583164800000|2020-03-02 16:00:00|613.8|613.8|616.2|615.8|616.2|615.8|612.8|612.6|156802
1583165100000|2020-03-02 16:05:00|616.4|616|613.6|613.2|616.4|616.2|612.6|612.2|162623
1583165400000|2020-03-02 16:10:00|613.8|613.4|615.8|615.4|616.6|616|613.4|613|234923
1583165700000|2020-03-02 16:15:00|615.6|615.2|614.4|614.2|616.4|616|614.2|614|246684
1583166000000|2020-03-02 16:20:00|614.6|614.4|614.6|614.2|616|615.8|614.4|614.2|194292
1583166300000|2020-03-02 16:25:00|614.4|614.4|615.6|615.2|616.2|616|614.2|614|236839
1583222400000|2020-03-03 08:00:00|621.6|620|621|620.4|622.2|621.2|617.4|615.8|133368
1583222700000|2020-03-03 08:05:00|620.8|620.2|621.2|620.6|621.6|621|619|618.6|77573
1583223000000|2020-03-03 08:10:00|621|620.4|625.8|625.4|626.2|625.6|620.8|620.4|49919
1583223300000|2020-03-03 08:15:00|625.6|625.2|628|627.6|628|627.6|625.2|624.6|55640
1583223600000|2020-03-03 08:20:00|628.2|627.8|628.2|627.8|628.6|628.2|626.6|626|40460
1583223900000|2020-03-03 08:25:00|628.4|627.6|630.2|629.8|630.4|629.8|627.8|627.4|33579
1583224200000|2020-03-03 08:30:00|630.4|630|630.2|629.6|630.8|630.4|629|628.8|33007
1583224500000|2020-03-03 08:35:00|630.4|629.8|631.2|630.8|631.8|631.6|629.8|629.4|97742
1583224800000|2020-03-03 08:40:00|631|630.6|632.4|631.8|633.6|633.2|630.8|630.6|69932
1583225100000|2020-03-03 08:45:00|632.2|631.6|633.6|633.2|633.8|633.4|631.8|631.6|64259
1583225400000|2020-03-03 08:50:00|633.4|633|632.4|632|633.8|633.6|631.6|631.4|60412
1583225700000|2020-03-03 08:55:00|632.6|632.2|633|632.8|633.6|633.2|631.6|631.2|52333
1583226000000|2020-03-03 09:00:00|633.2|632.6|631|630.6|633.2|632.6|630.8|630.4|50221
1583226300000|2020-03-03 09:05:00|631.2|630.8|634|633.4|634|633.6|631.2|630.8|72861
1583226600000|2020-03-03 09:10:00|633.8|633.2|635.4|635|635.6|635.4|633.6|633.2|61296
1583226900000|2020-03-03 09:15:00|635.2|635.2|636|635.6|636.2|635.6|634.8|634.4|49400
1583227200000|2020-03-03 09:20:00|636.2|635.8|634.8|634.4|637.2|636.8|634.4|634.2|57967
1583227500000|2020-03-03 09:25:00|635|634.6|635.6|635.2|635.8|635.4|634.8|634.4|51596
1583227800000|2020-03-03 09:30:00|635.8|635.4|636.2|635.8|636.8|636.4|635|634.8|70234
1583228100000|2020-03-03 09:35:00|636|636|637.2|636.8|637.4|637|635.6|635.4|58171
1583228400000|2020-03-03 09:40:00|637|636.6|637.6|637.2|638.4|638|636.4|636.2|56484
1583228700000|2020-03-03 09:45:00|637.4|637|638|637.6|638.6|638.2|636.8|636.6|165778
1583229000000|2020-03-03 09:50:00|637.8|637.4|637.8|637.4|638|637.6|637.2|637|62122
1583229300000|2020-03-03 09:55:00|638|637.6|639.2|638.8|639.2|639|637.4|637.2|33857
1583229600000|2020-03-03 10:00:00|639|639|639.2|638.8|640|639.6|638.8|638.4|92669
1583229900000|2020-03-03 10:05:00|639|638.6|636.8|636.6|639|638.6|636.2|636|37806
1583230200000|2020-03-03 10:10:00|637|636.8|637.8|637.6|638.4|638.2|637|636.8|32877
1583230500000|2020-03-03 10:15:00|638|637.8|640.2|640|640.8|640.2|637.8|637.6|29197
1583230800000|2020-03-03 10:20:00|640.4|639.8|640|639.6|640.6|640.2|639.2|639|64027
1583231100000|2020-03-03 10:25:00|640.2|639.8|640|639.8|640.6|640.2|639.8|639.4|161483
1583231400000|2020-03-03 10:30:00|640.2|639.6|639.2|638.8|640.2|640|639.2|638.6|63196
1583231700000|2020-03-03 10:35:00|639|638.6|639.8|639.6|639.8|639.6|638.6|638|71412
1583232000000|2020-03-03 10:40:00|640|639.8|641.4|641|641.4|641.2|639.6|639.4|60039
1583232300000|2020-03-03 10:45:00|641.2|640.8|641.8|641.4|643.4|643|641|640.8|65765
1583232600000|2020-03-03 10:50:00|642|641.6|643|642.6|643|642.6|641.4|641.2|29761
1583232900000|2020-03-03 10:55:00|643.2|642.8|643.2|643|643.6|643.2|642.6|642.2|56152
1583233200000|2020-03-03 11:00:00|643.4|642.8|643|642.6|643.4|643.2|642.4|642.2|242320
1583233500000|2020-03-03 11:05:00|643.2|642.8|642.4|641.8|643.2|642.8|641.8|641.6|133553
1583233800000|2020-03-03 11:10:00|642.2|642|642.8|642.2|643.4|643|641.6|641.2|58710
1583234100000|2020-03-03 11:15:00|642.6|642|644.2|643.8|644.2|644|642.4|642|60466
1583234400000|2020-03-03 11:20:00|644|644|644.2|643.6|645|644.6|643.6|643.4|37508
1583234700000|2020-03-03 11:25:00|644|643.4|644.8|644.4|645.2|644.8|643.8|643.4|60452
1583235000000|2020-03-03 11:30:00|645|644.6|646.2|645.6|647.6|647.2|644.8|644.6|54739
1583235300000|2020-03-03 11:35:00|646.4|645.8|645.8|645.4|647|646.8|645.8|645.4|32636
1583235600000|2020-03-03 11:40:00|645.6|645.6|645.6|645.2|645.8|645.6|644.6|644.4|49937
1583235900000|2020-03-03 11:45:00|645.4|645|644|643.8|645.4|645|644|643.8|44327
1583236200000|2020-03-03 11:50:00|643.8|643.6|644.4|644.2|644.6|644.2|642.8|642.4|106578
1583236500000|2020-03-03 11:55:00|644.6|644|643.8|643.4|644.6|644.2|643.6|643.4|40718
1583236800000|2020-03-03 12:00:00|644|643.6|646.2|646|646.4|646|644|643.4|32988
1583237100000|2020-03-03 12:05:00|646|645.8|647.2|646.6|647.4|647|644.4|644.2|41287
1583237400000|2020-03-03 12:10:00|647|646.4|646.2|645.8|647.4|647|646|645.6|49354
1583237700000|2020-03-03 12:15:00|646|645.6|645.6|645.2|647|646.6|645.4|645|66946
1583238000000|2020-03-03 12:20:00|645.8|645.4|645.8|645.2|646|645.6|645.2|644.8|36389
1583238300000|2020-03-03 12:25:00|645.6|645.4|645.4|644.8|645.8|645.4|644.8|644.4|37400
1583238600000|2020-03-03 12:30:00|645.6|645|645.2|644.8|646.2|646|644.8|644.4|62949
1583238900000|2020-03-03 12:35:00|645|644.6|642|641.6|645.2|644.8|641.8|641.2|177381
1583239200000|2020-03-03 12:40:00|641.8|641.4|641.8|641.2|643.2|642.8|641.4|640.8|31421
1583239500000|2020-03-03 12:45:00|641.6|641|640.6|640.4|641.8|641.2|639.8|639.6|161226
1583239800000|2020-03-03 12:50:00|640.4|640.2|640.6|640.2|641.4|641|640.2|639.8|51756
1583240100000|2020-03-03 12:55:00|640.4|640|642.4|642.2|643.6|643|640|639.6|236617
1583240400000|2020-03-03 13:00:00|642.2|642|642|641.8|642.6|642.4|640.8|640.2|80401
1583240700000|2020-03-03 13:05:00|642.2|642|643.2|643|643.8|643.6|642|641.8|94009
1583241000000|2020-03-03 13:10:00|643|642.8|643.4|642.8|643.6|643.2|642|641.8|62730
1583241300000|2020-03-03 13:15:00|643.2|642.6|642.2|641.8|643.2|642.6|641.4|641|82267
1583241600000|2020-03-03 13:20:00|642|641.6|643.4|643|643.8|643.6|641.8|641.6|275712
1583241900000|2020-03-03 13:25:00|643.2|643.2|644.6|644.2|645|644.8|643.2|643|219921
1583242200000|2020-03-03 13:30:00|644.4|644|644|643.6|644.6|644.4|643.6|643.4|44085
1583242500000|2020-03-03 13:35:00|643.8|643.4|643|642.6|644.2|643.8|642.6|642.4|45928
1583242800000|2020-03-03 13:40:00|642.8|642.8|642.8|642.4|643.6|643.2|642.2|642|108167
1583243100000|2020-03-03 13:45:00|642.6|642.2|642.6|642|642.6|642.4|641.8|641.6|127073
1583243400000|2020-03-03 13:50:00|642.8|642.2|643|642.6|643.6|643.4|642.2|642|49759
1583243700000|2020-03-03 13:55:00|642.8|642.4|643.4|643|643.6|643.2|642.8|642.4|30693
1583244000000|2020-03-03 14:00:00|643.2|642.8|643.6|643.2|643.8|643.4|642.6|642.2|237520
1583244300000|2020-03-03 14:05:00|643.8|643.4|644.4|644|644.8|644.4|643.8|643.4|53118
1583244600000|2020-03-03 14:10:00|644.2|644.2|643.2|643|644.4|644.2|643.2|643|34751
1583244900000|2020-03-03 14:15:00|643.4|643.2|644.2|643.8|644.8|644.4|643.2|643|52110
1583245200000|2020-03-03 14:20:00|644.4|644|644.4|644.2|645|644.8|644.2|643.8|51258
1583245500000|2020-03-03 14:25:00|644.6|644|644.8|644.4|644.8|644.6|644.4|644|44034
1583245800000|2020-03-03 14:30:00|644.6|644.2|642.6|642|644.6|644.2|642.2|641.8|73199
1583246100000|2020-03-03 14:35:00|642.4|641.8|643|642.8|643.4|643|641.4|641.2|91233
1583246400000|2020-03-03 14:40:00|643.2|643|643.4|643|644.2|643.8|642.8|642.6|65262
1583246700000|2020-03-03 14:45:00|643.2|643.2|641.8|641.2|643.2|643.2|641|640.8|56729
1583247000000|2020-03-03 14:50:00|641.6|641|637.6|637.2|641.6|641|637.6|637.2|75321
1583247300000|2020-03-03 14:55:00|637.8|637.4|639|638.6|640.8|640.4|637.6|637.4|80682
1583247600000|2020-03-03 15:00:00|639.2|638.8|648.2|647.8|649.2|648.6|639.2|638.6|304600
1583247900000|2020-03-03 15:05:00|648.4|648|644.2|643.6|649.6|649|643.6|643.4|141805
1583248200000|2020-03-03 15:10:00|644.4|643.8|642.8|642.2|645.4|644.8|642.4|642|125898
1583248500000|2020-03-03 15:15:00|642.6|642|642|641.2|644.4|644|641.2|640.8|106295
1583248800000|2020-03-03 15:20:00|642.2|641.4|644.8|644.4|644.8|644.4|641.6|641.4|97564
1583249100000|2020-03-03 15:25:00|644.6|644.2|644|643.4|645.8|645.4|643.4|643.2|124417
1583249400000|2020-03-03 15:30:00|643.8|643.2|642.6|642.2|646.2|645.8|642.4|642.2|141807
1583249700000|2020-03-03 15:35:00|642.4|642|643|642.6|644.8|644.4|642.4|642|176626
1583250000000|2020-03-03 15:40:00|642.8|642.4|643.8|643.4|645.6|645.4|642.6|642.4|161929
1583250300000|2020-03-03 15:45:00|643.6|643.2|642.4|642|644.8|644.4|642.2|641.8|122532
1583250600000|2020-03-03 15:50:00|642.6|642.2|643.2|642.8|643.4|643|642.2|642|124555
1583250900000|2020-03-03 15:55:00|643|642.6|643.6|643.2|644.6|644.2|643|642.6|246234
1583251200000|2020-03-03 16:00:00|643.8|643.4|643.4|643.2|644.6|644.2|642.8|642.6|239188
1583251500000|2020-03-03 16:05:00|643.2|643|642.4|642|643.4|643|641.4|641.2|166563
1583251800000|2020-03-03 16:10:00|642.2|641.8|639.2|638.8|642.4|642|639|638.8|148335
1583252100000|2020-03-03 16:15:00|639.4|639|640.8|640.4|642.2|642|639.2|638.8|167140
1583252400000|2020-03-03 16:20:00|641|640.6|638.8|638.4|641.2|640.8|638.6|638.4|144592
1583252700000|2020-03-03 16:25:00|639|638.6|638.2|637.4|640|639.8|637.4|637|213968
1583308800000|2020-03-04 08:00:00|641.6|637.8|635.2|633.6|641.6|638.6|631.8|630.6|44068
1583309100000|2020-03-04 08:05:00|635|633.4|635.6|635|637.4|636.6|632.8|632|84029
1583309400000|2020-03-04 08:10:00|635.4|634.6|631.2|630.6|635.4|634.6|631.2|630.4|36496
1583309700000|2020-03-04 08:15:00|631|630.4|633|632.2|633|632.2|629.8|629.6|15309
1583310000000|2020-03-04 08:20:00|632.8|632|631.4|630.8|633.4|632.6|631.4|630.4|13877
1583310300000|2020-03-04 08:25:00|631.2|630.6|630.2|630|631.2|630.6|628.8|628.2|39080
1583310600000|2020-03-04 08:30:00|630.4|630.2|631.8|631.2|632|631.4|630|629.4|22829
1583310900000|2020-03-04 08:35:00|632|631.4|633.2|632.8|633.2|633|630.8|630.6|40431
1583311200000|2020-03-04 08:40:00|633|632.4|629.8|629.4|633.6|633.2|629|628.6|56580
1583311500000|2020-03-04 08:45:00|630|629.6|629.8|629.2|630.2|629.8|628.2|627.8|60462
1583311800000|2020-03-04 08:50:00|630|629.4|630.2|629.8|630.8|630.4|629.8|629.2|43988
1583312100000|2020-03-04 08:55:00|630|629.6|627.8|627.4|630|629.6|627.6|627.2|63126
1583312400000|2020-03-04 09:00:00|628|627.6|628.2|627.8|628.6|628.2|627.6|627.2|49406
1583312700000|2020-03-04 09:05:00|628.4|628|626|625.6|629|628.8|625.8|625.4|78561
1583313000000|2020-03-04 09:10:00|626.2|625.8|624.2|623.8|626.4|626.2|623.8|623.4|61313
1583313300000|2020-03-04 09:15:00|623.8|623.6|625.8|625.4|626|625.6|623.2|622.8|100731
1583313600000|2020-03-04 09:20:00|626|625.6|624.6|624|626.4|626|624.6|624|92964
1583313900000|2020-03-04 09:25:00|624.4|623.8|625.6|625.2|626.6|626.4|623.8|623.6|78740
1583314200000|2020-03-04 09:30:00|625.4|625|626.2|625.8|626.6|626.4|625.2|624.8|41721
1583314500000|2020-03-04 09:35:00|626|626|627.6|627.4|628.2|627.8|626|625.6|62472
1583314800000|2020-03-04 09:40:00|627.8|627.2|628.4|628|628.6|628|627.6|627.2|61321
1583315100000|2020-03-04 09:45:00|628.2|628.2|628.2|628|628.8|628.4|628|627.6|51833
1583315400000|2020-03-04 09:50:00|628.4|628.2|626.8|626.4|629|628.8|626.8|626.4|49787
1583315700000|2020-03-04 09:55:00|626.6|626.6|626.8|626.4|627.2|626.6|625.8|625.2|39855
1583316000000|2020-03-04 10:00:00|626.6|626.2|626|625.4|626.8|626.4|625.4|625|71374
1583316300000|2020-03-04 10:05:00|625.8|625.6|625.6|625.2|626|625.8|625.2|625|44763
1583316600000|2020-03-04 10:10:00|625.8|625.4|625.6|625.4|626.6|626.2|625.4|625|59209
1583316900000|2020-03-04 10:15:00|625.8|625.2|624.6|624.2|625.8|625.2|624.6|624.2|42939
1583317200000|2020-03-04 10:20:00|624.8|624.4|624.2|624|625.2|625|624.2|624|43974
1583317500000|2020-03-04 10:25:00|624.4|624.2|625|624.8|625.8|625.4|624|623.8|48330
1583317800000|2020-03-04 10:30:00|625.2|625|624.6|624.4|625.4|625.2|624|623.6|38867
1583318100000|2020-03-04 10:35:00|624.4|624.2|625|624.6|625|624.6|623|622.8|36108
1583318400000|2020-03-04 10:40:00|624.8|624.4|624.4|624.2|625.2|625|624.4|624|39606
1583318700000|2020-03-04 10:45:00|624.6|624.4|625.2|625|625.2|625|624.2|624|46661
1583319000000|2020-03-04 10:50:00|625.4|625.2|624.8|624.4|625.4|625.2|624.2|624|41778
1583319300000|2020-03-04 10:55:00|624.6|624.2|625|624.8|625.2|625|623.8|623.6|53670
1583319600000|2020-03-04 11:00:00|624.8|624.6|625|624.8|625.2|624.8|624.2|624|53220
1583319900000|2020-03-04 11:05:00|625.2|625|625.4|625.2|625.4|625.2|624.4|624.2|84599
1583320200000|2020-03-04 11:10:00|625.6|625|626|625.4|626.6|626.4|625.4|625|53960
1583320500000|2020-03-04 11:15:00|625.8|625.2|626.2|625.8|627|626.6|625.4|625.2|26232
1583320800000|2020-03-04 11:20:00|626.4|626|627.8|627.4|628|627.6|626.2|625.8|65471
1583321100000|2020-03-04 11:25:00|628|627.6|628.4|628.2|628.6|628.2|627.8|627.4|15559
1583321400000|2020-03-04 11:30:00|628.6|628|628.4|628.2|629|628.6|627.8|627.6|58800
1583321700000|2020-03-04 11:35:00|628.6|628|628.4|628.2|629|628.6|628|627.6|31396
1583322000000|2020-03-04 11:40:00|628.6|628.4|628.2|627.8|629.6|629.2|628.2|627.8|34642
1583322300000|2020-03-04 11:45:00|628.4|628|628|627.6|629|628.4|627.6|627.4|27510
1583322600000|2020-03-04 11:50:00|628.2|627.8|627.8|627.6|628.6|628.2|627.8|627.6|26361
1583322900000|2020-03-04 11:55:00|627.6|627.4|628.2|627.8|628.2|628|627.2|627|25523
1583323200000|2020-03-04 12:00:00|628.4|627.6|626.2|625.8|628.4|627.6|626.2|625.6|58876
1583323500000|2020-03-04 12:05:00|626.4|626|626.8|626.2|627|626.6|625.4|624.8|122381
1583323800000|2020-03-04 12:10:00|627|626.4|626.4|625.8|627.4|627|626.2|625.8|52070
1583324100000|2020-03-04 12:15:00|626.2|626|626.4|626|626.4|626|624.2|624|86966
1583324400000|2020-03-04 12:20:00|626.6|626.2|626.2|625.8|627.6|627.4|626|625.8|55291
1583324700000|2020-03-04 12:25:00|626|626|626|625.8|626.4|626|625.6|625.2|36168
1583325000000|2020-03-04 12:30:00|626.2|626|626.2|625.8|626.4|626.2|625.8|625.4|57678
1583325300000|2020-03-04 12:35:00|626.4|626|626|625.8|626.6|626.2|625.8|625.6|37248
1583325600000|2020-03-04 12:40:00|625.8|625.6|624.2|623.8|625.8|625.6|623.2|622.8|111190
1583325900000|2020-03-04 12:45:00|624.4|624|624.6|624.2|625.4|625|624|623.8|37324
1583326200000|2020-03-04 12:50:00|624.4|624|625|624.6|625.4|625|624.2|624|24531
1583326500000|2020-03-04 12:55:00|624.8|624.8|623.8|623.6|625.2|625|623.8|623.6|20759
1583326800000|2020-03-04 13:00:00|624|623.8|622.6|622.2|624|623.8|622.2|622|29968
1583327100000|2020-03-04 13:05:00|622.4|622|620.6|620.4|622.6|622.2|620.4|620|82917
1583327400000|2020-03-04 13:10:00|620.4|620.2|619.6|619.2|621|620.8|619.4|619.2|111152
1583327700000|2020-03-04 13:15:00|619.4|619.4|619.4|619|620.2|620|619.2|619|107263
1583328000000|2020-03-04 13:20:00|619.6|619.2|619.4|619|621.2|620.6|619|618.6|122659
1583328300000|2020-03-04 13:25:00|619.6|619.2|619.8|619.4|620.8|620.2|619.4|619.2|43293
1583328600000|2020-03-04 13:30:00|620|619.6|622.4|622.2|622.6|622.2|619.8|619.6|37925
1583328900000|2020-03-04 13:35:00|622.2|622|623|622.6|623.6|623.2|622.2|622|45276
1583329200000|2020-03-04 13:40:00|622.8|622.8|622.4|622.2|623|622.8|622|621.8|30964
1583329500000|2020-03-04 13:45:00|622.6|622|622.6|622.2|623.2|623|622.2|621.8|32680
1583329800000|2020-03-04 13:50:00|622.8|622.4|621.2|620.8|622.8|622.6|621.2|620.8|61250
1583330100000|2020-03-04 13:55:00|621.4|621|620.6|620|621.6|621.4|620.4|620|41969
1583330400000|2020-03-04 14:00:00|620.4|619.8|617.4|617.2|620.4|619.8|617.2|617|60596
1583330700000|2020-03-04 14:05:00|617.2|617|619.4|618.8|619.4|619|617|616.8|80114
1583331000000|2020-03-04 14:10:00|619.2|619|620.4|620.2|621|620.8|618.2|618|100110
1583331300000|2020-03-04 14:15:00|620.6|620|619.4|618.8|620.6|620|618.8|618.6|71686
1583331600000|2020-03-04 14:20:00|619.2|619|620|619.8|620|619.8|619.2|618.8|28174
1583331900000|2020-03-04 14:25:00|620.2|620|620.6|620.4|621.4|621.2|620|619.8|42091
1583332200000|2020-03-04 14:30:00|620.4|620.2|619.6|619.2|621.8|621.4|619.2|619|153467
1583332500000|2020-03-04 14:35:00|619.4|619.4|617|616.4|619.6|619.4|616|615.6|114841
1583332800000|2020-03-04 14:40:00|617.2|616.6|616|615.6|617.8|617.4|615.6|615.2|66908
1583333100000|2020-03-04 14:45:00|615.8|615.4|614.8|614.4|616.2|616|614.8|614.4|99023
1583333400000|2020-03-04 14:50:00|615|614.6|612.8|612.2|615|614.8|612.8|612.2|91064
1583333700000|2020-03-04 14:55:00|612.6|612.4|612.2|611.8|612.8|612.6|611.6|611|119800
1583334000000|2020-03-04 15:00:00|612.4|612.2|612.8|612.4|615.2|615|612.4|612.2|92940
1583334300000|2020-03-04 15:05:00|613|612.6|612|611.6|613.6|613.2|611.6|611.2|178626
1583334600000|2020-03-04 15:10:00|612.2|611.8|612.8|612.6|613.8|613.4|612|611.6|85233
1583334900000|2020-03-04 15:15:00|612.6|612.4|613|612.6|613.2|613|611.8|611.6|108953
1583335200000|2020-03-04 15:20:00|612.8|612.8|612.4|612.2|613.6|613.2|611.2|611|122721
1583335500000|2020-03-04 15:25:00|612.2|612|611.6|611.4|612.4|612.2|611.4|611|92221
1583335800000|2020-03-04 15:30:00|611.4|611.2|609.8|609.4|611.4|611.2|609|608.6|139731
1583336100000|2020-03-04 15:35:00|609.6|609.6|608.6|608.2|610.6|610.4|607.4|607.2|104331
1583336400000|2020-03-04 15:40:00|608.4|608.4|609|608.6|609|608.6|607.6|607.4|84024
1583336700000|2020-03-04 15:45:00|609.2|608.8|608.6|608.2|610|609.8|608.2|608|97399
1583337000000|2020-03-04 15:50:00|608.8|608.4|607.8|607.6|609.4|609.2|607.8|607.6|67778
1583337300000|2020-03-04 15:55:00|607.6|607.4|605.8|605.2|607.6|607.4|605.8|605.2|87609
1583337600000|2020-03-04 16:00:00|605.6|605|606.2|606|607|606.8|605.2|605|112864
1583337900000|2020-03-04 16:05:00|606|605.8|606|605.8|607.4|607.2|605.8|605.6|115570
1583338200000|2020-03-04 16:10:00|605.8|605.6|606|605.8|606.8|606.4|605.8|605.4|106532
1583338500000|2020-03-04 16:15:00|606.2|606|605.4|605.2|606.4|606.2|604.8|604.6|189016
1583338800000|2020-03-04 16:20:00|605.2|605|606.2|606|606.2|606|604.4|604|237888
1583339100000|2020-03-04 16:25:00|606.4|605.8|608|607.6|608.4|607.8|605.6|605.4|225493
1583395200000|2020-03-05 08:00:00|614.4|610|607|606|614.6|611.8|604.6|603.2|184009
1583395500000|2020-03-05 08:05:00|607.2|606.2|606.8|606.2|609|608|605|604.2|67995
1583395800000|2020-03-05 08:10:00|606.6|606|602.6|602|606.6|606|601.2|600.6|114812
1583396100000|2020-03-05 08:15:00|602.4|601.8|598|597.6|603|602.4|598|597.6|51238
1583396400000|2020-03-05 08:20:00|597.8|597.8|596.2|595.8|598.6|598.2|595|594.6|99335
1583396700000|2020-03-05 08:25:00|596|595.6|593.6|593.2|596|595.6|592.8|592.4|99622
1583397000000|2020-03-05 08:30:00|593.4|592.8|591.2|590.6|594|593.6|590.4|589.8|163721
1583397300000|2020-03-05 08:35:00|591|590.4|589|588.6|592.2|591.6|588.8|588.4|198046
1583397600000|2020-03-05 08:40:00|589.2|588.8|587|586.6|590|589.6|586.6|586.4|100754
1583397900000|2020-03-05 08:45:00|586.8|586.4|586|585.6|589|588.2|584.4|584.2|131543
1583398200000|2020-03-05 08:50:00|586.2|585.8|586.4|586.2|587.4|586.8|583.2|582.8|181844
1583398500000|2020-03-05 08:55:00|586.2|586|584.2|583.4|587.6|587.2|583.2|582.8|135034
1583398800000|2020-03-05 09:00:00|584|583.2|581|580.2|584|583.2|580.4|580|132823
1583399100000|2020-03-05 09:05:00|580.6|580.4|579|578.2|581|580.4|579|578.2|63639
1583399400000|2020-03-05 09:10:00|578.8|578|578.2|577.8|579.2|578.8|576.4|575.6|83807
1583399700000|2020-03-05 09:15:00|578.4|577.6|578.8|578.4|579.4|578.8|576.6|576|74043
1583400000000|2020-03-05 09:20:00|578.6|578.2|581|580.6|581.8|581.6|578.2|577.8|76965
1583400300000|2020-03-05 09:25:00|581.2|580.2|581|580.6|581.8|581.4|580.8|580.2|18981
1583400600000|2020-03-05 09:30:00|581.2|580.8|580.6|580.2|581.8|581.4|580.2|580|42264
1583400900000|2020-03-05 09:35:00|580.8|580|580.8|580.2|582|581.6|580.4|580|18839
1583401200000|2020-03-05 09:40:00|580.6|580|582|581.6|582|581.8|580.4|580|29727
1583401500000|2020-03-05 09:45:00|582.2|581.4|582.6|582.4|583.6|583.2|582.2|581.4|33801
1583401800000|2020-03-05 09:50:00|582.4|582.2|582.8|582.4|583.6|583.2|582|581.8|34008
1583402100000|2020-03-05 09:55:00|582.6|582.2|579.6|579.2|582.6|582.4|579.4|579.2|33723
1583402400000|2020-03-05 10:00:00|579.8|579.4|576.4|576|580|579.4|576.4|575.8|114628
1583402700000|2020-03-05 10:05:00|576.2|575.8|576|575.6|576.8|576.4|575|574.6|61060
1583403000000|2020-03-05 10:10:00|575.8|575.4|575.2|574.8|576|575.6|574.6|574.2|76940
1583403300000|2020-03-05 10:15:00|575.4|575|575.8|575.4|576.4|576|574.8|574.4|46250
1583403600000|2020-03-05 10:20:00|575.6|575.2|577|576.6|577.6|577.2|574.8|574.4|121242
1583403900000|2020-03-05 10:25:00|577.2|576.8|574|573.8|577.2|577|574|573.6|123453
1583404200000|2020-03-05 10:30:00|574.2|574|574.8|574.4|574.8|574.4|573.8|573.4|47197
1583404500000|2020-03-05 10:35:00|574.6|574.2|572.6|572|574.8|574.4|572.6|572|51104
1583404800000|2020-03-05 10:40:00|572.4|571.8|570.6|570|572.4|571.8|570.2|569.8|38256
1583405100000|2020-03-05 10:45:00|570.8|570.2|573.2|572.8|573.8|573.4|570.6|570.2|44751
1583405400000|2020-03-05 10:50:00|573.4|573|573|572.6|574.6|574.2|572.8|572.6|45811
1583405700000|2020-03-05 10:55:00|572.8|572.4|573.4|573.2|574.2|573.6|572.2|571.6|35374
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.6|572.2|575|574.4|572.6|572.2|33040
1583406300000|2020-03-05 11:05:00|572.8|572.4|574.4|574.2|575|574.6|572.4|572.2|85695
1583406600000|2020-03-05 11:10:00|574.6|574.4|574.4|574|576.4|576.2|574|573.6|74359
1583406900000|2020-03-05 11:15:00|574.2|574.2|574.8|574.2|575.4|575.2|574.2|573.8|47063
1583407200000|2020-03-05 11:20:00|575|574.4|575.2|574.8|576|575.6|574.8|574.4|65557
1583407500000|2020-03-05 11:25:00|575|575|574.6|574.4|575.4|575.2|574.6|574.2|31663
1583407800000|2020-03-05 11:30:00|574.8|574.6|574.6|574.2|575.2|575|574|573.6|34229
1583408100000|2020-03-05 11:35:00|574.8|574|574.2|573.8|574.8|574|573.6|573|32244
1583408400000|2020-03-05 11:40:00|574|574|574.4|574.2|575|574.8|574|573.8|24781
1583408700000|2020-03-05 11:45:00|574.6|574.4|572.8|572.6|574.6|574.4|572.8|572.6|33729
1583409000000|2020-03-05 11:50:00|573|572.4|571.8|571.4|573.6|573.2|571.8|571.4|16789
1583409300000|2020-03-05 11:55:00|572|571.6|572.4|572|573|572.8|571.8|571.4|31544
1583409600000|2020-03-05 12:00:00|572.2|572.2|571.2|571|572.2|572.2|571.2|571|24580
1583409900000|2020-03-05 12:05:00|571.4|571.2|569.6|569.4|571.4|571.2|569.6|569.4|32064
1583410200000|2020-03-05 12:10:00|569.8|569.2|568.2|567.8|569.8|569.6|567.6|567.4|51115
1583410500000|2020-03-05 12:15:00|568|568|567|566.6|568.6|568.2|566|565.8|76250
1583410800000|2020-03-05 12:20:00|567.2|566.8|568.8|568.2|569|568.6|567.2|566.8|37987
1583411100000|2020-03-05 12:25:00|568.6|568|568.8|568.4|569.6|569.4|568.2|567.8|27796
1583411400000|2020-03-05 12:30:00|569|568.6|568.8|568.4|569.6|569.2|568.4|568|19447
1583411700000|2020-03-05 12:35:00|568.6|568.6|569.6|569.2|569.6|569.4|568.4|568|29027
1583412000000|2020-03-05 12:40:00|569.8|569.4|570.4|570.2|571.2|570.8|569.2|569|56152
1583412300000|2020-03-05 12:45:00|570.6|570.4|568.4|568|571|570.8|568.2|568|33453
1583412600000|2020-03-05 12:50:00|568.2|568.2|568|567.6|569|568.4|567.4|567.2|24865
1583412900000|2020-03-05 12:55:00|567.8|567.8|567.2|566.8|568.6|568.4|567.2|566.8|23714
1583413200000|2020-03-05 13:00:00|567.4|567|567|566.6|567.4|567.2|566.4|566|30057
1583413500000|2020-03-05 13:05:00|566.8|566.8|567|566.6|567.2|566.8|566.6|566.4|16291
1583413800000|2020-03-05 13:10:00|567.2|566.8|568.6|568.2|568.8|568.6|567.2|566.8|15541
1583414100000|2020-03-05 13:15:00|568.4|568|568|567.6|568.4|568.2|567.8|567.6|217560
1583414400000|2020-03-05 13:20:00|567.8|567.4|566.8|566.6|568|567.6|566.8|566.6|36085
1583414700000|2020-03-05 13:25:00|567|566.8|566.8|566.6|567|566.8|566.4|566.2|528251
1583415000000|2020-03-05 13:30:00|566.6|566.4|565|564.8|566.6|566.4|565|564.8|38172
1583415300000|2020-03-05 13:35:00|564.8|564.6|566.2|565.8|567.2|566.8|564.8|564.6|38468
1583415600000|2020-03-05 13:40:00|566.4|566|568.2|568|568.2|568|566|565.6|101738
1583415900000|2020-03-05 13:45:00|568.4|568.2|570.2|569.8|570.4|570.2|568.4|568.2|21030
1583416200000|2020-03-05 13:50:00|570|569.6|570.8|570.4|570.8|570.4|570|569.6|13377
1583416500000|2020-03-05 13:55:00|570.6|570.2|571|570.8|571.4|571.2|570.6|570.2|17382
1583416800000|2020-03-05 14:00:00|571.2|571|572.4|572|572.6|572|571|570.8|27041
1583417100000|2020-03-05 14:05:00|572.2|571.8|572|571.6|572.2|571.8|571.2|571|63575
1583417400000|2020-03-05 14:10:00|572.2|571.8|572.6|572.2|572.8|572.4|571.6|571.4|29075
1583417700000|2020-03-05 14:15:00|572.8|572.4|572.6|572.2|575.8|575|572|571.8|239796
1583418000000|2020-03-05 14:20:00|572.8|572.4|574.4|574|574.6|574|572.8|572.2|36871
1583418300000|2020-03-05 14:25:00|574.2|573.8|574|573.6|574.4|574|573|572.8|143884
1583418600000|2020-03-05 14:30:00|573.8|573.8|574.2|574|574.2|574|572.6|572.2|263385
1583418900000|2020-03-05 14:35:00|574.4|573.8|574.6|574.2|575.8|575.4|574.2|573.8|53376
1583419200000|2020-03-05 14:40:00|574.4|574.4|575.6|575.2|575.6|575.2|573.2|573|56994
1583419500000|2020-03-05 14:45:00|575.4|575|573.6|573.4|575.8|575.2|573.6|573.4|76486
1583419800000|2020-03-05 14:50:00|573.8|573.6|574.4|573.8|575|574.6|573.2|572.8|63428
1583420100000|2020-03-05 14:55:00|574.2|574|574.8|574.4|574.8|574.4|573.4|573.2|41778
1583420400000|2020-03-05 15:00:00|574.6|574.2|574.8|574.6|576|575.6|574.4|574.2|103747
1583420700000|2020-03-05 15:05:00|575|574.8|576.4|576|576.6|576|574.8|574.6|43195
1583421000000|2020-03-05 15:10:00|576.6|576.2|579|578.6|579|578.6|576.4|576|62227
1583421300000|2020-03-05 15:15:00|578.8|578.4|579.2|578.8|579.2|578.8|577.2|576.8|104561
1583421600000|2020-03-05 15:20:00|579|579|579.4|579|580.2|580|578.6|578.2|142169
1583421900000|2020-03-05 15:25:00|579.2|578.8|580.2|580|580.8|580.6|579|578.8|655412
1583422200000|2020-03-05 15:30:00|580.4|580.2|579.8|579.6|580.6|580.4|579.2|579|160667
1583422500000|2020-03-05 15:35:00|579.6|579.4|579.2|578.8|580.6|580.2|579.2|578.8|182020
1583422800000|2020-03-05 15:40:00|579.4|579|579.4|579|580.4|580.2|579.2|579|97008
1583423100000|2020-03-05 15:45:00|579.2|579.2|580.6|580.2|580.6|580.2|578.6|578.4|81734
1583423400000|2020-03-05 15:50:00|580.4|580|579.8|579.6|580.4|580.2|579|578.8|81712
1583423700000|2020-03-05 15:55:00|580|579.4|580.2|579.8|580.2|580|579|578.6|173766
1583424000000|2020-03-05 16:00:00|580.4|580|582.6|582.4|583.2|582.8|580.2|579.8|169640
1583424300000|2020-03-05 16:05:00|582.8|582.6|584.2|583.8|584.8|584.6|582.8|582.6|187289
1583424600000|2020-03-05 16:10:00|584|583.6|585|584.6|585.4|585.2|583.6|583.4|268995
1583424900000|2020-03-05 16:15:00|584.8|584.4|586|585.6|586.4|586.2|584.4|584.2|229108
1583425200000|2020-03-05 16:20:00|585.8|585.4|586.8|586.4|586.8|586.4|585.4|585|91423
1583425500000|2020-03-05 16:25:00|587|586.8|588.2|587.6|588.6|588.4|586.4|586.2|206708
1583395200000|2020-03-05 08:00:00|614.4|610|607|606|614.6|611.8|604.6|603.2|184009
1583395500000|2020-03-05 08:05:00|607.2|606.2|606.8|606.2|609|608|605|604.2|67995
1583395800000|2020-03-05 08:10:00|606.6|606|602.6|602|606.6|606|601.2|600.6|114812
1583396100000|2020-03-05 08:15:00|602.4|601.8|598|597.6|603|602.4|598|597.6|51238
1583396400000|2020-03-05 08:20:00|597.8|597.8|596.2|595.8|598.6|598.2|595|594.6|99335
1583396700000|2020-03-05 08:25:00|596|595.6|593.6|593.2|596|595.6|592.8|592.4|99622
1583397000000|2020-03-05 08:30:00|593.4|592.8|591.2|590.6|594|593.6|590.4|589.8|163721
1583397300000|2020-03-05 08:35:00|591|590.4|589|588.6|592.2|591.6|588.8|588.4|198046
1583397600000|2020-03-05 08:40:00|589.2|588.8|587|586.6|590|589.6|586.6|586.4|100754
1583397900000|2020-03-05 08:45:00|586.8|586.4|586|585.6|589|588.2|584.4|584.2|131543
1583398200000|2020-03-05 08:50:00|586.2|585.8|586.4|586.2|587.4|586.8|583.2|582.8|181844
1583398500000|2020-03-05 08:55:00|586.2|586|584.2|583.4|587.6|587.2|583.2|582.8|135034
1583398800000|2020-03-05 09:00:00|584|583.2|581|580.2|584|583.2|580.4|580|132823
1583399100000|2020-03-05 09:05:00|580.6|580.4|579|578.2|581|580.4|579|578.2|63639
1583399400000|2020-03-05 09:10:00|578.8|578|578.2|577.8|579.2|578.8|576.4|575.6|83807
1583399700000|2020-03-05 09:15:00|578.4|577.6|578.8|578.4|579.4|578.8|576.6|576|74043
1583400000000|2020-03-05 09:20:00|578.6|578.2|581|580.6|581.8|581.6|578.2|577.8|76965
1583400300000|2020-03-05 09:25:00|581.2|580.2|581|580.6|581.8|581.4|580.8|580.2|18981
1583400600000|2020-03-05 09:30:00|581.2|580.8|580.6|580.2|581.8|581.4|580.2|580|42264
1583400900000|2020-03-05 09:35:00|580.8|580|580.8|580.2|582|581.6|580.4|580|18839
1583401200000|2020-03-05 09:40:00|580.6|580|582|581.6|582|581.8|580.4|580|29727
1583401500000|2020-03-05 09:45:00|582.2|581.4|582.6|582.4|583.6|583.2|582.2|581.4|33801
1583401800000|2020-03-05 09:50:00|582.4|582.2|582.8|582.4|583.6|583.2|582|581.8|34008
1583402100000|2020-03-05 09:55:00|582.6|582.2|579.6|579.2|582.6|582.4|579.4|579.2|33723
1583402400000|2020-03-05 10:00:00|579.8|579.4|576.4|576|580|579.4|576.4|575.8|114628
1583402700000|2020-03-05 10:05:00|576.2|575.8|576|575.6|576.8|576.4|575|574.6|61060
1583403000000|2020-03-05 10:10:00|575.8|575.4|575.2|574.8|576|575.6|574.6|574.2|76940
1583403300000|2020-03-05 10:15:00|575.4|575|575.8|575.4|576.4|576|574.8|574.4|46250
1583403600000|2020-03-05 10:20:00|575.6|575.2|577|576.6|577.6|577.2|574.8|574.4|121242
1583403900000|2020-03-05 10:25:00|577.2|576.8|574|573.8|577.2|577|574|573.6|123453
1583404200000|2020-03-05 10:30:00|574.2|574|574.8|574.4|574.8|574.4|573.8|573.4|47197
1583404500000|2020-03-05 10:35:00|574.6|574.2|572.6|572|574.8|574.4|572.6|572|51104
1583404800000|2020-03-05 10:40:00|572.4|571.8|570.6|570|572.4|571.8|570.2|569.8|38256
1583405100000|2020-03-05 10:45:00|570.8|570.2|573.2|572.8|573.8|573.4|570.6|570.2|44751
1583405400000|2020-03-05 10:50:00|573.4|573|573|572.6|574.6|574.2|572.8|572.6|45811
1583405700000|2020-03-05 10:55:00|572.8|572.4|573.4|573.2|574.2|573.6|572.2|571.6|35374
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.6|572.2|575|574.4|572.6|572.2|33040
1583406300000|2020-03-05 11:05:00|572.8|572.4|574.4|574.2|575|574.6|572.4|572.2|85695
1583406600000|2020-03-05 11:10:00|574.6|574.4|574.4|574|576.4|576.2|574|573.6|74359
1583406900000|2020-03-05 11:15:00|574.2|574.2|574.8|574.2|575.4|575.2|574.2|573.8|47063
1583407200000|2020-03-05 11:20:00|575|574.4|575.2|574.8|576|575.6|574.8|574.4|65557
1583407500000|2020-03-05 11:25:00|575|575|574.6|574.4|575.4|575.2|574.6|574.2|31663
1583407800000|2020-03-05 11:30:00|574.8|574.6|574.6|574.2|575.2|575|574|573.6|34229
1583408100000|2020-03-05 11:35:00|574.8|574|574.2|573.8|574.8|574|573.6|573|32244
1583408400000|2020-03-05 11:40:00|574|574|574.4|574.2|575|574.8|574|573.8|24781
1583408700000|2020-03-05 11:45:00|574.6|574.4|572.8|572.6|574.6|574.4|572.8|572.6|33729
1583409000000|2020-03-05 11:50:00|573|572.4|571.8|571.4|573.6|573.2|571.8|571.4|16789
1583409300000|2020-03-05 11:55:00|572|571.6|572.4|572|573|572.8|571.8|571.4|31544
1583409600000|2020-03-05 12:00:00|572.2|572.2|571.2|571|572.2|572.2|571.2|571|24580
1583409900000|2020-03-05 12:05:00|571.4|571.2|569.6|569.4|571.4|571.2|569.6|569.4|32064
1583410200000|2020-03-05 12:10:00|569.8|569.2|568.2|567.8|569.8|569.6|567.6|567.4|51115
1583410500000|2020-03-05 12:15:00|568|568|567|566.6|568.6|568.2|566|565.8|76250
1583410800000|2020-03-05 12:20:00|567.2|566.8|568.8|568.2|569|568.6|567.2|566.8|37987
1583411100000|2020-03-05 12:25:00|568.6|568|568.8|568.4|569.6|569.4|568.2|567.8|27796
1583411400000|2020-03-05 12:30:00|569|568.6|568.8|568.4|569.6|569.2|568.4|568|19447
1583411700000|2020-03-05 12:35:00|568.6|568.6|569.6|569.2|569.6|569.4|568.4|568|29027
1583412000000|2020-03-05 12:40:00|569.8|569.4|570.4|570.2|571.2|570.8|569.2|569|56152
1583412300000|2020-03-05 12:45:00|570.6|570.4|568.4|568|571|570.8|568.2|568|33453
1583412600000|2020-03-05 12:50:00|568.2|568.2|568|567.6|569|568.4|567.4|567.2|24865
1583412900000|2020-03-05 12:55:00|567.8|567.8|567.2|566.8|568.6|568.4|567.2|566.8|23714
1583413200000|2020-03-05 13:00:00|567.4|567|567|566.6|567.4|567.2|566.4|566|30057
1583413500000|2020-03-05 13:05:00|566.8|566.8|567|566.6|567.2|566.8|566.6|566.4|16291
1583413800000|2020-03-05 13:10:00|567.2|566.8|568.6|568.2|568.8|568.6|567.2|566.8|15541
1583414100000|2020-03-05 13:15:00|568.4|568|568|567.6|568.4|568.2|567.8|567.6|217560
1583414400000|2020-03-05 13:20:00|567.8|567.4|566.8|566.6|568|567.6|566.8|566.6|36085
1583414700000|2020-03-05 13:25:00|567|566.8|566.8|566.6|567|566.8|566.4|566.2|528251
1583415000000|2020-03-05 13:30:00|566.6|566.4|565|564.8|566.6|566.4|565|564.8|38172
1583415300000|2020-03-05 13:35:00|564.8|564.6|566.2|565.8|567.2|566.8|564.8|564.6|38468
1583415600000|2020-03-05 13:40:00|566.4|566|568.2|568|568.2|568|566|565.6|101738
1583415900000|2020-03-05 13:45:00|568.4|568.2|570.2|569.8|570.4|570.2|568.4|568.2|21030
1583416200000|2020-03-05 13:50:00|570|569.6|570.8|570.4|570.8|570.4|570|569.6|13377
1583416500000|2020-03-05 13:55:00|570.6|570.2|571|570.8|571.4|571.2|570.6|570.2|17382
1583416800000|2020-03-05 14:00:00|571.2|571|572.4|572|572.6|572|571|570.8|27041
1583417100000|2020-03-05 14:05:00|572.2|571.8|572|571.6|572.2|571.8|571.2|571|63575
1583417400000|2020-03-05 14:10:00|572.2|571.8|572.6|572.2|572.8|572.4|571.6|571.4|29075
1583417700000|2020-03-05 14:15:00|572.8|572.4|572.6|572.2|575.8|575|572|571.8|239796
1583418000000|2020-03-05 14:20:00|572.8|572.4|574.4|574|574.6|574|572.8|572.2|36871
1583418300000|2020-03-05 14:25:00|574.2|573.8|574|573.6|574.4|574|573|572.8|143884
1583418600000|2020-03-05 14:30:00|573.8|573.8|574.2|574|574.2|574|572.6|572.2|263385
1583418900000|2020-03-05 14:35:00|574.4|573.8|574.6|574.2|575.8|575.4|574.2|573.8|53376
1583419200000|2020-03-05 14:40:00|574.4|574.4|575.6|575.2|575.6|575.2|573.2|573|56994
1583419500000|2020-03-05 14:45:00|575.4|575|573.6|573.4|575.8|575.2|573.6|573.4|76486
1583419800000|2020-03-05 14:50:00|573.8|573.6|574.4|573.8|575|574.6|573.2|572.8|63428
1583420100000|2020-03-05 14:55:00|574.2|574|574.8|574.4|574.8|574.4|573.4|573.2|41778
1583420400000|2020-03-05 15:00:00|574.6|574.2|574.8|574.6|576|575.6|574.4|574.2|103747
1583420700000|2020-03-05 15:05:00|575|574.8|576.4|576|576.6|576|574.8|574.6|43195
1583421000000|2020-03-05 15:10:00|576.6|576.2|579|578.6|579|578.6|576.4|576|62227
1583421300000|2020-03-05 15:15:00|578.8|578.4|579.2|578.8|579.2|578.8|577.2|576.8|104561
1583421600000|2020-03-05 15:20:00|579|579|579.4|579|580.2|580|578.6|578.2|142169
1583421900000|2020-03-05 15:25:00|579.2|578.8|580.2|580|580.8|580.6|579|578.8|655412
1583422200000|2020-03-05 15:30:00|580.4|580.2|579.8|579.6|580.6|580.4|579.2|579|160667
1583422500000|2020-03-05 15:35:00|579.6|579.4|579.2|578.8|580.6|580.2|579.2|578.8|182020
1583422800000|2020-03-05 15:40:00|579.4|579|579.4|579|580.4|580.2|579.2|579|97008
1583423100000|2020-03-05 15:45:00|579.2|579.2|580.6|580.2|580.6|580.2|578.6|578.4|81734
1583423400000|2020-03-05 15:50:00|580.4|580|579.8|579.6|580.4|580.2|579|578.8|81712
1583423700000|2020-03-05 15:55:00|580|579.4|580.2|579.8|580.2|580|579|578.6|173766
1583424000000|2020-03-05 16:00:00|580.4|580|582.6|582.4|583.2|582.8|580.2|579.8|169640
1583424300000|2020-03-05 16:05:00|582.8|582.6|584.2|583.8|584.8|584.6|582.8|582.6|187289
1583424600000|2020-03-05 16:10:00|584|583.6|585|584.6|585.4|585.2|583.6|583.4|268995
1583424900000|2020-03-05 16:15:00|584.8|584.4|586|585.6|586.4|586.2|584.4|584.2|229108
1583425200000|2020-03-05 16:20:00|585.8|585.4|586.8|586.4|586.8|586.4|585.4|585|91423
1583425500000|2020-03-05 16:25:00|587|586.8|588.2|587.6|588.6|588.4|586.4|586.2|206708
1583481600000|2020-03-06 08:00:00|577.4|572.2|569.6|569|577.4|574|569.6|569|65231
1583481900000|2020-03-06 08:05:00|570|568.8|570.6|569.8|574|573.4|569.2|568.6|117620
1583482200000|2020-03-06 08:10:00|570.8|570|571|570.2|571.2|570.8|568.2|567.8|126545
1583482500000|2020-03-06 08:15:00|570.8|570.4|572.4|572|572.8|572.4|569.8|569.4|72628
1583482800000|2020-03-06 08:20:00|572.6|572.2|570.6|570.2|573|572.4|570.6|569.8|43628
1583483100000|2020-03-06 08:25:00|570.4|570|569.6|569.4|571.2|570.6|569.4|569.2|49018
1583483400000|2020-03-06 08:30:00|569.4|569.2|567.4|567|569.8|569.4|567.4|567|50232
1583483700000|2020-03-06 08:35:00|567.6|567.2|566.4|566|568|567.8|566|565.4|60343
1583484000000|2020-03-06 08:40:00|566.6|566.2|570.2|569.6|570.4|569.6|566.4|566|26963
1583484300000|2020-03-06 08:45:00|570|569.4|569.8|569.6|571.8|571.2|569.8|569.4|30945
1583484600000|2020-03-06 08:50:00|569.6|569.4|569.4|569|569.6|569.4|568|567.6|56702
1583484900000|2020-03-06 08:55:00|569.6|569.2|570.4|570|571.8|571.6|569.2|569|43099
1583485200000|2020-03-06 09:00:00|570.6|570.2|573.6|573.2|573.8|573.2|570.6|570.2|41275
1583485500000|2020-03-06 09:05:00|573.8|573.4|573.2|572.8|574.8|574|572.8|572.6|53331
1583485800000|2020-03-06 09:10:00|573|572.6|572.8|572.4|573.8|573.4|571.4|571.2|38584
1583486100000|2020-03-06 09:15:00|572.6|572.2|571.2|570.8|572.6|572.2|570.8|570.4|41005
1583486400000|2020-03-06 09:20:00|571.4|571|571|570.4|572.6|572.2|570.4|570.2|48681
1583486700000|2020-03-06 09:25:00|571.2|570.2|571.4|571|571.6|571.2|570.6|570.2|34399
1583487000000|2020-03-06 09:30:00|571.6|570.8|570.4|570.2|572.2|571.6|570.4|570.2|54646
1583487300000|2020-03-06 09:35:00|570.6|570.4|571.4|571|571.6|571.4|570.2|570|116917
1583487600000|2020-03-06 09:40:00|571.2|571.2|572|571.8|572.2|571.8|570.8|570.4|46910
1583487900000|2020-03-06 09:45:00|572.2|571.6|572.4|572|572.4|572|571.2|571|70725
1583488200000|2020-03-06 09:50:00|572.2|572.2|572.8|572.4|573.8|573.4|572.2|572.2|37354
1583488500000|2020-03-06 09:55:00|572.6|572.2|571.6|571.2|572.8|572.6|571.4|571.2|39533
1583488800000|2020-03-06 10:00:00|571.8|571.4|571.8|571.2|573|572.8|571.6|571.2|41232
1583489100000|2020-03-06 10:05:00|571.6|571.4|570.8|570.4|572|571.6|570.6|570.2|44069
1583489400000|2020-03-06 10:10:00|570.6|570.6|571.6|571.2|572|571.6|570.4|570.2|36898
1583489700000|2020-03-06 10:15:00|571.8|571.4|572.8|572.4|573.4|572.8|571|570.6|27423
1583490000000|2020-03-06 10:20:00|572.6|572.2|571.6|571.4|572.8|572.4|571.4|571.2|41758
1583490300000|2020-03-06 10:25:00|571.8|571.6|571.6|571.2|572.2|571.8|571.2|571|50043
1583490600000|2020-03-06 10:30:00|571.4|571|571.8|571.4|572.6|572.2|571|570.6|27945
1583490900000|2020-03-06 10:35:00|571.6|571.2|571|570.6|571.8|571.6|570.2|569.8|55705
1583491200000|2020-03-06 10:40:00|571.2|570.8|571|570.6|571.2|571|570.4|570.2|31775
1583491500000|2020-03-06 10:45:00|571.2|570.8|572.2|571.8|573.4|573|571.2|570.8|21591
1583491800000|2020-03-06 10:50:00|572|571.6|572.6|572.2|572.8|572.6|571.4|571|30034
1583492100000|2020-03-06 10:55:00|572.4|572|572.4|572|573.2|572.8|571.8|571.4|26300
1583492400000|2020-03-06 11:00:00|572.2|571.8|574.2|573.8|574.4|574|571.4|571.2|25657
1583492700000|2020-03-06 11:05:00|574.4|574|573.4|573|574.6|574.2|573.2|573|44908
1583493000000|2020-03-06 11:10:00|573.2|573.2|572.2|571.8|573.8|573.2|572|571.6|56715
1583493300000|2020-03-06 11:15:00|572.4|571.6|572.8|572.6|573.4|573.2|572|571.6|48646
1583493600000|2020-03-06 11:20:00|573|572.8|572.8|572.4|573.4|573.2|572.6|572.4|22963
1583493900000|2020-03-06 11:25:00|573|572.6|573.2|573|574|573.6|573|572.6|27168
1583494200000|2020-03-06 11:30:00|573.4|573.2|573.8|573.2|574.4|573.8|573.2|573|25711
1583494500000|2020-03-06 11:35:00|574|573.4|574.2|573.8|574.2|574|573.6|573.2|104504
1583494800000|2020-03-06 11:40:00|573.8|573.6|574.6|574.2|575.2|575|573.6|573.4|18545
1583495100000|2020-03-06 11:45:00|574.8|574.4|576.6|576.4|576.6|576.4|574.8|574.4|13398
1583495400000|2020-03-06 11:50:00|576.8|576.6|576.6|576.2|577.4|577|576.4|576.2|23447
1583495700000|2020-03-06 11:55:00|576.8|576.4|577|576.8|577.4|577.2|576.2|575.8|58979
1583496000000|2020-03-06 12:00:00|577.4|576.6|579.2|578.8|579.6|579.2|577.4|576.4|47135
1583496300000|2020-03-06 12:05:00|579.4|579|580.6|580.4|580.8|580.6|578|577.8|80141
1583496600000|2020-03-06 12:10:00|580.4|580.2|580.6|580.4|580.8|580.4|579.6|579.2|40827
1583496900000|2020-03-06 12:15:00|580.4|580.2|581.4|581|581.6|581.2|580.4|580.2|39990
1583497200000|2020-03-06 12:20:00|581.2|581.2|581.2|581|582|581.6|581|580.8|22784
1583497500000|2020-03-06 12:25:00|581|580.8|580.8|580.6|581.4|581|579.4|579.2|192650
1583497800000|2020-03-06 12:30:00|580.6|580.4|582|581.8|583.4|583.2|580.6|580.4|74382
1583498100000|2020-03-06 12:35:00|581.8|581.6|582.6|582|582.6|582.4|581.8|581.4|36293
1583498400000|2020-03-06 12:40:00|582.4|581.8|582.2|581.8|582.6|582|581.2|581|33683
1583498700000|2020-03-06 12:45:00|582|582|582.4|582|582.8|582.4|581.8|581.4|37758
1583499000000|2020-03-06 12:50:00|582.2|582.2|583.6|583.2|583.6|583.2|581|580.6|115660
1583499300000|2020-03-06 12:55:00|583.4|583|583.4|583|583.6|583.4|582.8|582.4|60937
1583499600000|2020-03-06 13:00:00|583.6|583.2|583.6|583.2|583.8|583.6|583|582.8|37584
1583499900000|2020-03-06 13:05:00|583.4|583.4|583.8|583.6|584.4|584|582.8|582.6|166751
1583500200000|2020-03-06 13:10:00|583.6|583.4|585|584.6|585.4|585|583.6|583.2|80677
1583500500000|2020-03-06 13:15:00|585.2|584.8|587|586.6|587.8|587.4|585.2|584.8|169842
1583500800000|2020-03-06 13:20:00|587.2|586.8|588.2|588|588.2|588|586.6|586.4|184111
1583501100000|2020-03-06 13:25:00|588.4|588.2|590.2|589.8|590.6|590|587.8|587.6|200885
1583501400000|2020-03-06 13:30:00|590.4|590.2|592.2|591.8|593.2|592.4|590|589.6|180815
1583501700000|2020-03-06 13:35:00|592.4|592|590.2|589.8|593|592.4|590|589.8|75752
1583502000000|2020-03-06 13:40:00|590|589.6|589.6|589.2|591.2|590.6|588.6|588.4|55942
1583502300000|2020-03-06 13:45:00|589.4|589|590|589.8|591.4|591.2|589.4|589|46300
1583502600000|2020-03-06 13:50:00|590.2|590|589.4|589.2|590.8|590.2|589.2|588.8|231812
1583502900000|2020-03-06 13:55:00|589.2|589|589.2|589|590.4|590.2|588.8|588.4|264086
1583503200000|2020-03-06 14:00:00|589|588.8|586.8|586.4|589.4|589.2|586.2|586|176256
1583503500000|2020-03-06 14:05:00|587|586.6|585.2|584.8|587.2|586.8|585|584.8|151448
1583503800000|2020-03-06 14:10:00|585|584.6|585.2|585|585.4|585.2|584|583.6|59159
1583504100000|2020-03-06 14:15:00|585.4|585.2|587|586.6|587|586.6|585.2|584.8|141084
1583504400000|2020-03-06 14:20:00|586.8|586.4|587.2|587|588|587.6|586.8|586.4|47029
1583504700000|2020-03-06 14:25:00|587|586.8|588.2|587.8|588.6|588.2|586.8|586.6|48051
1583505000000|2020-03-06 14:30:00|588|587.6|588|587.6|589.6|589.4|587.6|587.2|222553
1583505300000|2020-03-06 14:35:00|588.2|587.8|589.4|589|590|589.8|588|587.8|117239
1583505600000|2020-03-06 14:40:00|589.2|588.8|589.8|589.6|590.4|589.8|587.8|587.4|60576
1583505900000|2020-03-06 14:45:00|589.6|589.4|588.4|588|590|589.4|588.2|587.8|88639
1583506200000|2020-03-06 14:50:00|588.2|587.8|587.2|586.8|588.8|588.4|586|585.8|120670
1583506500000|2020-03-06 14:55:00|587.4|587|588.8|588.4|590.2|589.8|587.2|587|92305
1583506800000|2020-03-06 15:00:00|589|588.6|590.8|590.4|591.4|591|588.8|588.4|166763
1583507100000|2020-03-06 15:05:00|591|590.6|593.2|592.8|593.6|593.2|590.2|590|303936
1583507400000|2020-03-06 15:10:00|593|592.6|595.6|595.2|596.2|596|591.8|591.6|400717
1583507700000|2020-03-06 15:15:00|595.8|595.4|595.6|595.4|597.8|597.4|595.6|595.2|97175
1583508000000|2020-03-06 15:20:00|595.4|595.2|595.4|595|596.4|596|594.6|594.2|80282
1583508300000|2020-03-06 15:25:00|595.2|594.8|595.4|595.2|596.2|595.8|594.2|593.8|167331
1583508600000|2020-03-06 15:30:00|595.6|595|591.8|591.4|596.4|595.8|591.8|591.4|146830
1583508900000|2020-03-06 15:35:00|591.6|591.2|592.6|592.2|593|592.4|591|590.8|120428
1583509200000|2020-03-06 15:40:00|592.2|592|593|592.4|595.6|595|592|591.6|164130
1583509500000|2020-03-06 15:45:00|593.2|592.6|596.6|596.2|596.6|596.4|592.8|592.4|172592
1583509800000|2020-03-06 15:50:00|596.8|596.4|597.2|596.8|597.4|597.2|595.4|595.2|419989
1583510100000|2020-03-06 15:55:00|597|596.6|595.6|595.4|597.4|596.8|594.6|594.4|148552
1583510400000|2020-03-06 16:00:00|595.4|595.2|594|593.6|596.8|596.4|593.2|593|155819
1583510700000|2020-03-06 16:05:00|594.2|593.8|593.6|593.4|594.6|594.4|593|592.8|934527
1583511000000|2020-03-06 16:10:00|593.4|593.2|592.2|592|593.8|593.4|592|591.6|239266
1583511300000|2020-03-06 16:15:00|592.4|592.2|591.6|591.2|593|592.8|591.6|591.2|86237
1583511600000|2020-03-06 16:20:00|591.8|591.4|591.8|591.6|592.8|592.4|591.4|591.2|133306
1583511900000|2020-03-06 16:25:00|591.6|591.4|591.2|590.8|592.2|592|590.4|590.2|278629
1583741100000|2020-03-09 08:05:00|561.6|557.6|564.4|563.2|566.6|565.2|555.2|553.6|135182
1583741400000|2020-03-09 08:10:00|564.2|562.8|555.2|554.4|564.2|562.8|554.6|553.2|121863
1583741700000|2020-03-09 08:15:00|555.4|554.6|556|555.2|558.8|558.2|554|552.8|139811
1583742000000|2020-03-09 08:20:00|556.6|555.6|554.2|553.2|558.4|558|552|551.2|324529
1583742300000|2020-03-09 08:25:00|554.4|553.6|555.2|554.6|556.6|555.8|553.4|552.6|99019
1583742600000|2020-03-09 08:30:00|555.4|554.8|553.2|552.8|556.4|556|553|552.8|125513
1583742900000|2020-03-09 08:35:00|553.4|553|553.2|552.8|555.4|555|552|551.4|141796
1583743200000|2020-03-09 08:40:00|553|552.4|556.4|556|556.6|556|551.4|551|349031
1583743500000|2020-03-09 08:45:00|556.6|556.2|560.4|559.6|560.4|559.8|555|554.8|149859
1583743800000|2020-03-09 08:50:00|560.2|559.8|560.4|559.8|561.8|561|559.2|558.8|164236
1583744100000|2020-03-09 08:55:00|560.6|560|561.4|561.2|562|561.8|560|559.6|113118
1583744400000|2020-03-09 09:00:00|561.6|561|564.8|564.2|565.4|564.8|561|560.8|104244
1583744700000|2020-03-09 09:05:00|565|564.4|567.4|567|567.6|567.4|564.6|564.2|115275
1583745000000|2020-03-09 09:10:00|567.2|566.8|569|568.6|570|569.2|564.8|564.2|98932
1583745300000|2020-03-09 09:15:00|569.2|568.8|572.8|572.4|573.6|573|569|568.6|164278
1583745600000|2020-03-09 09:20:00|573|572.6|574.6|574.2|575|574.4|572|571.8|96137
1583745900000|2020-03-09 09:25:00|574.4|574|576.6|576|579.4|578.8|573.6|573.2|298050
1583746200000|2020-03-09 09:30:00|576.4|576.2|575.6|575.2|577|576.6|573.2|572.8|220050
1583746500000|2020-03-09 09:35:00|575.8|575.4|577|576.6|577|576.6|573.8|573.6|145474
1583746800000|2020-03-09 09:40:00|576.8|576.4|577.8|577.2|578.4|577.6|574.2|574|145639
1583747100000|2020-03-09 09:45:00|577.6|577|576.4|575.8|579|578.8|575.6|575|144967
1583747400000|2020-03-09 09:50:00|576.6|576|574.8|574.4|577.6|577.4|574.6|574.4|107515
1583747700000|2020-03-09 09:55:00|575|574.6|573.8|573.4|575.4|575.2|573|572.6|84418
1583748000000|2020-03-09 10:00:00|574|573.6|573.6|573|575|574.6|572.8|572.6|96069
1583748300000|2020-03-09 10:05:00|573.8|573.2|571.2|570.8|573.8|573.4|571|570.8|78409
1583748600000|2020-03-09 10:10:00|571.4|571|571.6|571.2|572.2|572|570|569.8|96673
1583748900000|2020-03-09 10:15:00|571.4|571|570.6|570.2|572|571.6|570.4|570.2|51547
1583749200000|2020-03-09 10:20:00|570.4|570.4|572.6|572.2|572.6|572.2|570|569.6|52466
1583749500000|2020-03-09 10:25:00|572.4|572|575.2|574.6|575.4|575|571.6|571.2|47376
1583749800000|2020-03-09 10:30:00|575|574.4|575.6|575.2|576|575.4|573.8|573.2|64793
1583750100000|2020-03-09 10:35:00|575.8|575.4|573.8|573.2|576.2|575.6|572.2|571.6|86594
1583750400000|2020-03-09 10:40:00|573.6|573.4|572.8|572.4|574.2|573.8|572.2|572|79944
1583750700000|2020-03-09 10:45:00|573|572.6|571.6|571.2|573.2|572.8|571.2|570.6|44214
1583751000000|2020-03-09 10:50:00|571.4|571|573|572.4|573|572.4|570.2|569.8|24588
1583751300000|2020-03-09 10:55:00|572.8|572.6|576|575.6|576.4|576|572.4|572|80138
1583751600000|2020-03-09 11:00:00|575.8|575.4|576.2|575.6|576.8|576.4|574.4|573.8|62906
1583751900000|2020-03-09 11:05:00|576|575.4|575.2|574.8|576.6|576.2|574|573.6|62927
1583752200000|2020-03-09 11:10:00|575|574.6|574|573.6|576.4|576.2|574|573.6|95385
1583752500000|2020-03-09 11:15:00|574.2|573.8|575.4|575.2|576.8|576.6|574|573.8|94788
1583752800000|2020-03-09 11:20:00|575.2|575|573.8|573.4|575.6|575.2|573.8|573.2|66345
1583753100000|2020-03-09 11:25:00|574|573.6|574.4|574|574.8|574.6|572.6|572.2|103150
1583753400000|2020-03-09 11:30:00|574.6|574.2|572.8|572.2|575.4|575|572|571.6|57806
1583753700000|2020-03-09 11:35:00|573|572.4|572.4|572|573.6|573.4|572|571.6|32907
1583754000000|2020-03-09 11:40:00|572.2|571.8|571.4|571|573.6|573.2|571|570.6|70723
1583754300000|2020-03-09 11:45:00|571.2|570.8|571.8|571.4|572|571.8|569.8|569.4|50320
1583754600000|2020-03-09 11:50:00|571.6|571.2|570.4|570|572.4|571.8|570.4|570|142734
1583754900000|2020-03-09 11:55:00|570.2|569.8|568.2|567.6|570.2|569.8|567.2|566.4|49032
1583755200000|2020-03-09 12:00:00|568|566.4|569.4|568.8|569.8|569.4|567.8|566.4|20925
1583755500000|2020-03-09 12:05:00|569.2|569|569.2|568.6|569.4|569|568|567.6|36659
1583755800000|2020-03-09 12:10:00|569|568.8|569|568.6|569.4|569|567.8|567.4|51373
1583756100000|2020-03-09 12:15:00|568.8|568.4|567.6|567.4|568.8|568.4|567.6|567.2|29936
1583756400000|2020-03-09 12:20:00|567.8|567.6|566.2|565.6|568.4|568|565.6|565.4|50315
1583756700000|2020-03-09 12:25:00|566|565.4|565.6|565|566.2|565.6|564.6|564|88252
1583757000000|2020-03-09 12:30:00|565.4|564.8|563.8|563.4|565.4|564.8|563.2|563|48487
1583757300000|2020-03-09 12:35:00|563.6|563.2|560.6|560.4|564|563.2|560.6|560.4|58052
1583757600000|2020-03-09 12:40:00|560.8|560.2|560.4|560.2|562|561.6|559.4|558.8|159400
1583757900000|2020-03-09 12:45:00|560.6|560|559.8|559.4|561|560.6|559.2|558.8|226692
1583758200000|2020-03-09 12:50:00|560|559.6|559.8|559.6|560.6|560.2|558.8|558.6|50240
1583758500000|2020-03-09 12:55:00|560|559.4|558|557.4|560|559.6|557.6|557.4|30772
1583758800000|2020-03-09 13:00:00|558.2|557.6|556.6|556.2|558.2|557.8|555.4|555.2|105443
1583759100000|2020-03-09 13:05:00|556.4|555.8|559.4|559|559.4|559|556.2|555.6|85016
1583759400000|2020-03-09 13:10:00|559.2|558.8|557.4|557.2|559.2|559|557.2|556.8|59882
1583759700000|2020-03-09 13:15:00|557.6|557|557.6|557.4|558.6|558.2|557.2|556.4|45726
1583760000000|2020-03-09 13:20:00|557.8|557.2|557.6|557.4|558.4|558.2|557.2|556.8|42142
1583760300000|2020-03-09 13:25:00|557.4|557.2|555.6|555|558.4|558|555|554.4|79770
1583760600000|2020-03-09 13:30:00|555.4|554.8|555|554.6|557.6|557.4|554.2|553.8|172248
1583760900000|2020-03-09 13:35:00|555.4|554.8|553.6|553|555.6|555.2|553|552.6|53974
1583761200000|2020-03-09 13:40:00|553.4|553.2|554|553.6|555|554.6|552.6|552.2|94262
1583761500000|2020-03-09 13:45:00|553.8|553.4|555|554.6|555.2|555|553.4|553|102195
1583761800000|2020-03-09 13:50:00|554.8|554.4|561.8|561.2|561.8|561.2|554.2|553.8|113238
1583762100000|2020-03-09 13:55:00|562|561.4|563.8|563.4|565|564.4|561.6|561.2|100818
1583762400000|2020-03-09 14:00:00|564|563.2|562.8|562.2|565|564.2|562.8|562.2|47822
1583762700000|2020-03-09 14:05:00|563.2|562.4|568.4|567.8|568.8|567.8|563|562.4|65742
1583763000000|2020-03-09 14:10:00|568.2|567.6|568.8|568.4|569|568.6|567|566.4|54087
1583763300000|2020-03-09 14:15:00|569|568.2|575.2|574.2|575.6|575|568.6|568.2|345768
1583763600000|2020-03-09 14:20:00|575|574|570.6|570|575|574.2|569.8|569.2|67601
1583763900000|2020-03-09 14:25:00|570.4|569.8|573|572.6|574.4|573.6|570.4|569.8|55788
1583764200000|2020-03-09 14:30:00|573.2|572.8|574.4|573.6|574.4|573.8|571.8|571|77557
1583764500000|2020-03-09 14:35:00|574.2|573.8|573.8|573.2|574.4|573.8|571.8|571.6|128736
1583764800000|2020-03-09 14:40:00|573.6|573.4|571.2|570.8|574.4|574|571.2|570.6|118379
1583765100000|2020-03-09 14:45:00|571.4|571|571|570.6|572.6|572|570.2|569.8|119907
1583765400000|2020-03-09 14:50:00|570.8|570.4|570.4|570|571|570.6|568.4|568.2|96901
1583765700000|2020-03-09 14:55:00|570.2|569.8|568.8|568.4|570.6|570.4|568.4|567.8|89725
1583766000000|2020-03-09 15:00:00|568.6|568.2|568.8|568.4|569.4|569.2|567.6|567.2|102443
1583766300000|2020-03-09 15:05:00|568.6|568.6|567.4|567|570|569.6|567|566.6|96713
1583766600000|2020-03-09 15:10:00|567.2|566.8|567.6|567.2|568.8|568.4|566.2|565.8|718288
1583766900000|2020-03-09 15:15:00|567.4|567|568.4|567.8|568.6|568|566.2|565.8|123268
1583767200000|2020-03-09 15:20:00|568.2|567.6|569.6|569|571|570.4|568|567.6|114566
1583767500000|2020-03-09 15:25:00|569.8|569.2|569.6|569.2|570.8|570.4|568.2|567.8|90452
1583767800000|2020-03-09 15:30:00|569.4|569|570.6|570|571.2|570.8|568|567.6|136686
1583768100000|2020-03-09 15:35:00|570.4|570.2|573.4|573|574.2|573.8|570.2|570|121892
1583768400000|2020-03-09 15:40:00|573.8|573.2|574.8|574.2|575.4|575|572.2|572|94544
1583768700000|2020-03-09 15:45:00|574.6|574.4|575.4|575|576|575.6|573.6|573.4|163437
1583769000000|2020-03-09 15:50:00|575.2|575.2|575|574.8|575.8|575.6|573.6|573.2|554627
1583769300000|2020-03-09 15:55:00|575.2|575|575.4|574.8|575.8|575.6|574.6|574.2|293014
1583769600000|2020-03-09 16:00:00|575.2|574.6|574.6|574.4|575.6|575.4|573.6|573.4|241064
1583769900000|2020-03-09 16:05:00|574.8|574.2|577.4|576.8|578.6|578.2|574.8|574.2|166340
1583770200000|2020-03-09 16:10:00|577.6|577|575.8|575.6|577.8|577.6|575.4|575|169340
1583770500000|2020-03-09 16:15:00|576|575.8|574.4|574|577|576.6|574|573.8|172395
1583770800000|2020-03-09 16:20:00|574.2|574.2|573.8|573.4|575.2|575|573.6|573.2|222139
1583771100000|2020-03-09 16:25:00|573.6|573.6|572.4|572|574|573.8|572.2|571.8|229518
1583827200000|2020-03-10 08:00:00|570|568.2|566.6|565.4|570|568.4|560.4|558.4|92686
1583827500000|2020-03-10 08:05:00|566.4|564.8|568.4|567.6|569.2|568.4|564|563|95059
1583827800000|2020-03-10 08:10:00|568.6|567.8|571|570.2|572|571|567.2|566|52478
1583828100000|2020-03-10 08:15:00|570.8|570|573|572.4|573|572.6|569|568.4|73884
1583828400000|2020-03-10 08:20:00|572.8|572.2|576|575.4|576.2|575.6|570|569.4|106787
1583828700000|2020-03-10 08:25:00|575.8|575.2|572|571.6|576.2|575.8|571.6|571.4|228499
1583829000000|2020-03-10 08:30:00|571.8|571.4|573.4|573|574.8|574.6|570.6|570.4|163825
1583829300000|2020-03-10 08:35:00|573.2|572.8|576.4|576|576.6|576|572.4|572.2|130834
1583829600000|2020-03-10 08:40:00|576.6|576.2|580.6|580.2|580.8|580.4|576.6|576|109953
1583829900000|2020-03-10 08:45:00|580.8|580.4|581.8|581.2|582.8|582.2|579.2|578.6|173680
1583830200000|2020-03-10 08:50:00|581.6|581|583|582.6|583.4|583|579.4|579.2|105016
1583830500000|2020-03-10 08:55:00|583.2|582.8|582|581.2|584.4|584.2|581.6|580.8|88411
1583830800000|2020-03-10 09:00:00|582.2|581.4|585.2|584.8|585.4|584.8|580.4|579.4|110887
1583831100000|2020-03-10 09:05:00|585|584.6|582.4|582|585.2|584.8|580.8|579.8|142968
1583831400000|2020-03-10 09:10:00|582.2|581.8|580.8|580.2|582.2|581.8|578.8|578|99661
1583831700000|2020-03-10 09:15:00|580.6|580|581.6|581.2|583.4|583|580.4|580|55994
1583832000000|2020-03-10 09:20:00|581.8|581|581.4|581|583.4|583|580.8|580.4|40736
1583832300000|2020-03-10 09:25:00|581.6|581.2|581.4|580.8|582.6|582.2|580.8|580.4|40639
1583832600000|2020-03-10 09:30:00|581.2|581|583|582.6|583.2|582.6|581|580.6|50148
1583832900000|2020-03-10 09:35:00|582.8|582.4|584.2|583.8|585|584.8|582.6|582.4|93996
1583833200000|2020-03-10 09:40:00|584|583.6|584.6|584|586.2|586|583.4|583|449992
1583833500000|2020-03-10 09:45:00|584.4|583.6|584|583.6|586|585.6|583.8|583.6|178100
1583833800000|2020-03-10 09:50:00|583.8|583.4|585|584.6|586|585.6|583.6|583.2|58878
1583834100000|2020-03-10 09:55:00|584.8|584.4|585|584.8|586|585.6|584|583.6|53991
1583834400000|2020-03-10 10:00:00|584.8|584.6|585.4|584.6|585.4|585|583.4|582.6|50935
1583834700000|2020-03-10 10:05:00|585.2|584.8|584.6|584.2|585.4|585.2|583.4|583|48830
1583835000000|2020-03-10 10:10:00|584.4|584|585|584.8|585.6|585.2|584.4|584|39342
1583835300000|2020-03-10 10:15:00|585.2|585|583.8|583.4|585.2|585|581.8|581.6|80913
1583835600000|2020-03-10 10:20:00|584|583.6|582|581.4|584.2|584|581.4|581.2|84166
1583835900000|2020-03-10 10:25:00|582.2|581.6|582.4|582|583.4|583.2|581.4|581|44507
1583836200000|2020-03-10 10:30:00|582.2|582.2|581.4|581.2|582.4|582.2|581.2|580.8|58681
1583836500000|2020-03-10 10:35:00|581.2|581|581.2|580.8|581.8|581.2|579.8|579.4|63101
1583836800000|2020-03-10 10:40:00|581|580.6|582.2|581.8|582.4|582|580.6|580.2|60187
1583837100000|2020-03-10 10:45:00|582.4|582|583.4|583|583.8|583.4|582.2|581.8|76617
1583837400000|2020-03-10 10:50:00|583.2|582.8|581.6|581.2|583.4|583|580.2|580|90267
1583837700000|2020-03-10 10:55:00|581.8|581.4|581.8|581.4|582.6|582.2|580.8|580.6|96029
1583838000000|2020-03-10 11:00:00|581.6|581.2|582|581.6|582.8|582.6|580.8|580.6|89114
1583838300000|2020-03-10 11:05:00|581.8|581.4|580.4|580|581.8|581.6|580|579.8|36499
1583838600000|2020-03-10 11:10:00|580.6|580.2|580.8|580.6|582.2|582|580.4|579.8|74597
1583838900000|2020-03-10 11:15:00|581|580.8|580.8|580.4|581.6|581.2|580|579.6|41107
1583839200000|2020-03-10 11:20:00|580.6|580.2|580.2|579.8|580.6|580.2|579.8|579.2|34771
1583839500000|2020-03-10 11:25:00|580|579.6|580.4|580.2|581.6|581.2|579.8|579.4|23145
1583839800000|2020-03-10 11:30:00|580.6|580.4|583|582.6|583|582.8|580.6|580.4|32144
1583840100000|2020-03-10 11:35:00|582.8|582.4|582.4|582.2|583.4|583|582.2|582|33585
1583840400000|2020-03-10 11:40:00|582.2|582|581|580.6|582.4|582|580.8|580.4|49033
1583840700000|2020-03-10 11:45:00|581.2|580.8|579.4|578.8|581.4|581|579.4|578.8|28377
1583841000000|2020-03-10 11:50:00|579.6|579|577.8|577.4|579.6|579.4|577.6|577.2|45796
1583841300000|2020-03-10 11:55:00|578|577.2|574.2|573.8|578|577.2|574.2|573.8|90446
1583841600000|2020-03-10 12:00:00|574.4|574|574.4|573.8|575.6|575.2|574|573.4|64445
1583841900000|2020-03-10 12:05:00|574.2|573.6|572.2|571.6|574.2|573.6|571.8|571|101905
1583842200000|2020-03-10 12:10:00|572|571.4|571.2|570.8|572.4|572|570.2|569.6|157143
1583842500000|2020-03-10 12:15:00|571.4|571|570.6|570|571.8|571.2|569.4|569|287837
1583842800000|2020-03-10 12:20:00|570.4|570.2|569.6|569|571.8|571.4|568.6|568.4|291380
1583843100000|2020-03-10 12:25:00|569.8|569.2|568.6|568|570.2|570|568.6|568|44033
1583843400000|2020-03-10 12:30:00|568.4|567.8|568.2|568|569.4|569|568|567.6|50666
1583843700000|2020-03-10 12:35:00|568|567.8|567|566.4|568|567.8|566.6|566|29272
1583844000000|2020-03-10 12:40:00|566.8|566.2|564.8|564.4|567|566.8|564.8|564.4|41588
1583844300000|2020-03-10 12:45:00|564.6|564.6|566.2|565.6|566.2|565.8|564|563.4|42262
1583844600000|2020-03-10 12:50:00|566.4|565.8|570.8|570.4|571.4|570.8|566.4|565.6|110314
1583844900000|2020-03-10 12:55:00|571|570.6|570.6|569.8|572.8|572|570.6|569.8|94912
1583845200000|2020-03-10 13:00:00|570.4|570|570.8|570|572.2|571.8|569.4|568.8|44700
1583845500000|2020-03-10 13:05:00|570.6|569.8|567.8|567.2|570.6|569.8|567.6|567.2|40398
1583845800000|2020-03-10 13:10:00|568|567|569|568.6|569.4|568.8|568|567|26401
1583846100000|2020-03-10 13:15:00|569.2|568.8|568.8|568.4|569.2|568.8|568.4|568|23364
1583846400000|2020-03-10 13:20:00|569|568.6|570|569.6|571.4|571.2|568|567.8|67005
1583846700000|2020-03-10 13:25:00|569.8|569.4|568.2|567.6|569.8|569.6|568.2|567.6|47854
1583847000000|2020-03-10 13:30:00|568|567.4|569|568.6|569.8|569.6|567|566.6|67746
1583847300000|2020-03-10 13:35:00|569.2|568.8|567|566.6|569.4|569|565.4|565|62161
1583847600000|2020-03-10 13:40:00|566.8|566.4|565.6|565.2|568.6|567.8|565|564.6|94179
1583847900000|2020-03-10 13:45:00|565.4|565|565.2|565|566|565.8|564|563.6|54736
1583848200000|2020-03-10 13:50:00|565.4|564.8|565|564.6|565.8|565.6|563.6|562.8|68154
1583848500000|2020-03-10 13:55:00|565.2|564.8|564.4|563.8|566.2|566|564|563.4|60543
1583848800000|2020-03-10 14:00:00|564.6|564|566.8|566.2|567.4|567|564.2|563.8|51225
1583849100000|2020-03-10 14:05:00|566.6|566|567.4|567|567.6|567.4|565.6|565|40901
1583849400000|2020-03-10 14:10:00|567.2|566.8|568.4|567.8|569.2|569|567.2|566.6|44095
1583849700000|2020-03-10 14:15:00|568.6|568|567|566.4|568.6|568.2|566.6|566.4|47835
1583850000000|2020-03-10 14:20:00|567.2|566.6|566.8|566.4|569.4|569|566.8|566.2|52911
1583850300000|2020-03-10 14:25:00|566.6|566.2|565.2|565|566.8|566.4|565|564.4|41558
1583850600000|2020-03-10 14:30:00|565|564.8|564.4|564|565.8|565.4|563.4|563|70918
1583850900000|2020-03-10 14:35:00|564.2|563.8|560.8|560.4|565.2|564.6|560.6|560.4|90791
1583851200000|2020-03-10 14:40:00|561|560.6|557|556.6|561.2|561|557|556.6|82241
1583851500000|2020-03-10 14:45:00|557.2|556.4|556.2|555.8|557.8|557.6|555.6|555.2|78653
1583851800000|2020-03-10 14:50:00|556.4|556|552|551.4|556.4|556|552|551.2|50497
1583852100000|2020-03-10 14:55:00|551.8|551.2|554.8|554.4|557.6|557|551.6|551.2|93535
1583852400000|2020-03-10 15:00:00|555.2|554.2|555.4|555|556|555.6|553.4|553|51528
1583852700000|2020-03-10 15:05:00|555.2|554.8|556.8|556.4|557.4|556.8|554.4|554|56344
1583853000000|2020-03-10 15:10:00|556.6|556.2|554.6|554.2|557.6|557.2|554|553.6|121962
1583853300000|2020-03-10 15:15:00|554.8|554.4|553.6|553.4|555.6|555.2|553.2|552.6|56423
1583853600000|2020-03-10 15:20:00|553.8|553.6|552.8|552.4|554.4|554.2|552.4|551.8|118340
1583853900000|2020-03-10 15:25:00|552.6|552.6|552.4|552|554.8|554.6|552.2|551.6|89465
1583854200000|2020-03-10 15:30:00|552.6|552.2|551.4|551.2|554.2|553.8|551.2|550.8|2368400
1583854500000|2020-03-10 15:35:00|551.2|551|552.8|552.4|552.8|552.4|550.8|550.2|144474
1583854800000|2020-03-10 15:40:00|553|552.6|557.2|556.8|557.4|556.8|551.6|551.2|100137
1583855100000|2020-03-10 15:45:00|557|556.6|557.6|557.4|560.8|560.2|556|555.4|123217
1583855400000|2020-03-10 15:50:00|557.8|557.6|553.6|553.2|558.6|558.2|552.6|551.6|256605
1583855700000|2020-03-10 15:55:00|553.8|553.4|554|553.4|556.6|556|550.6|550.4|198347
1583856000000|2020-03-10 16:00:00|554.2|553.6|555.6|555.2|558|557.6|554.2|553.6|135624
1583856300000|2020-03-10 16:05:00|555.4|555|556.2|555.8|557.6|557.2|554.2|554|201876
1583856600000|2020-03-10 16:10:00|556.4|556|561|560.8|561.4|561|556.4|555.8|180549
1583856900000|2020-03-10 16:15:00|560.8|560.6|562.6|562.2|563|562.8|560.8|560.6|190978
1583857200000|2020-03-10 16:20:00|562.8|562.4|558|557.8|563|562.8|557.4|557.2|227722
1583857500000|2020-03-10 16:25:00|557.8|557.6|555.6|555|558|557.8|555.6|555|172613
1583913600000|2020-03-11 08:00:00|564|562.2|556|554.6|566.2|564.6|556|554.4|105084
1583913900000|2020-03-11 08:05:00|556.2|554.8|560.4|559.6|561.6|560.6|556.2|554.8|81715
1583914200000|2020-03-11 08:10:00|560.2|559.4|560|559.2|562|561.6|559|558.4|80266
1583914500000|2020-03-11 08:15:00|559.8|559.4|557|556.6|560|559.8|556|555.6|66758
1583914800000|2020-03-11 08:20:00|556.8|556.4|553|552.6|557.2|557|552.8|552.4|47836
1583915100000|2020-03-11 08:25:00|552.8|552.4|552.6|552.2|554.4|553.6|551.6|551.2|64247
1583915400000|2020-03-11 08:30:00|552.4|552|553.8|553.2|556.8|556.4|550.4|549.8|175622
1583915700000|2020-03-11 08:35:00|554|553.4|555.4|554.8|555.8|555.4|552.8|552|87527
1583916000000|2020-03-11 08:40:00|555.2|554.6|558.8|558.2|558.8|558.2|554.8|554.2|28478
1583916300000|2020-03-11 08:45:00|559|558.4|558.8|558.4|560.6|560|558.8|558|73796
1583916600000|2020-03-11 08:50:00|558.6|558.2|555.8|555.6|558.8|558.6|555.2|554.8|72062
1583916900000|2020-03-11 08:55:00|556|555.4|556.2|555.8|559.6|559|555.4|554.4|98042
1583917200000|2020-03-11 09:00:00|556.4|556|556|555.6|557.2|557|556|555.4|58038
1583917500000|2020-03-11 09:05:00|556.2|555.4|556|555.6|556.4|556.2|554|553.4|74496
1583917800000|2020-03-11 09:10:00|555.8|555.4|553.2|552.4|556.8|556.2|551.8|551.4|75423
1583918100000|2020-03-11 09:15:00|553|552.2|549.2|548.8|553|552.2|549.2|548.8|48928
1583918400000|2020-03-11 09:20:00|549|548.6|547.8|547.2|550.4|550.2|547.8|546.8|62430
1583918700000|2020-03-11 09:25:00|547.6|547.4|548.4|548|549.2|548.8|546.8|546.4|47427
1583919000000|2020-03-11 09:30:00|548.2|547.8|546.2|545.6|548.4|548|546|545.2|50801
1583919300000|2020-03-11 09:35:00|546|545.4|545.2|544.8|546.2|546|544.8|544.2|83367
1583919600000|2020-03-11 09:40:00|545|544.6|545.4|544.8|545.8|545.4|544.2|543.6|80485
1583919900000|2020-03-11 09:45:00|545.2|545|545.2|544.8|547.4|547.2|545|544.6|69657
1583920200000|2020-03-11 09:50:00|545.4|544.6|543.8|543.4|545.4|545|542.2|541.8|50706
1583920500000|2020-03-11 09:55:00|543.6|543.2|544.8|544.4|544.8|544.4|542.2|541.6|55481
1583920800000|2020-03-11 10:00:00|544.6|544.2|543.4|543|544.8|544.6|542.2|541.8|48480
1583921100000|2020-03-11 10:05:00|543.2|542.8|542.2|541.8|543.4|543|541.8|541.4|51909
1583921400000|2020-03-11 10:10:00|542|542|542.2|542|543.8|543.6|541.8|541.6|49477
1583921700000|2020-03-11 10:15:00|542.4|542.2|542.2|542|543.2|543|542|541.6|66041
1583922000000|2020-03-11 10:20:00|542|541.8|538.8|538.4|542|541.8|538.8|538.2|136600
1583922300000|2020-03-11 10:25:00|539|538.6|536|535.6|539.2|538.8|534.6|534.4|170665
1583922600000|2020-03-11 10:30:00|536.2|535.8|534.8|534.4|537.4|537|533.8|533.2|102547
1583922900000|2020-03-11 10:35:00|534.6|534.2|533.2|532.8|536.8|536.4|532.6|531.8|105501
1583923200000|2020-03-11 10:40:00|533|532.6|534.4|534|535.6|535.4|533|532.4|97045
1583923500000|2020-03-11 10:45:00|534.6|534.2|535.8|535.4|536.4|536.2|533.8|533.4|75958
1583923800000|2020-03-11 10:50:00|535.6|535.2|536.4|536|536.6|536.4|534.6|534.2|75833
1583924100000|2020-03-11 10:55:00|536.2|536.2|535.4|535|536.4|536.2|534.2|533.6|62236
1583924400000|2020-03-11 11:00:00|535.2|534.8|538.2|538|538.4|538.2|535|534.6|80134
1583924700000|2020-03-11 11:05:00|538.4|538.2|538.4|538.2|538.6|538.2|536.2|536|87370
1583925000000|2020-03-11 11:10:00|538.6|538.4|539.6|539.4|540.6|540.4|538.2|537.6|83432
1583925300000|2020-03-11 11:15:00|539.4|539.2|538|537.8|539.8|539.2|538|537.4|110480
1583925600000|2020-03-11 11:20:00|538.2|537.6|538|537.6|538.6|538.4|537|536.8|55836
1583925900000|2020-03-11 11:25:00|538.2|537.8|537.8|537.6|538.2|538|536.8|536.2|43836
1583926200000|2020-03-11 11:30:00|537.6|537.4|537.8|537.6|538|537.8|536.6|536.2|48916
1583926500000|2020-03-11 11:35:00|537.6|537.4|539.2|539|539.6|539.2|537.6|537.2|96203
1583926800000|2020-03-11 11:40:00|539|538.8|539.6|539.2|540.2|540|539|538.4|57404
1583927100000|2020-03-11 11:45:00|539.4|539|540|539.6|540|539.8|539.2|538.8|43237
1583927400000|2020-03-11 11:50:00|539.8|539.4|539.8|539.6|539.8|539.6|538.8|538.6|52220
1583927700000|2020-03-11 11:55:00|540|539.4|540.8|540.2|541.4|541|539.6|539.2|85264
1583928000000|2020-03-11 12:00:00|540.6|540.4|541.6|541.2|542.4|541.8|540.6|540.4|55675
1583928300000|2020-03-11 12:05:00|541.8|541.4|543.8|543.6|543.8|543.6|541.6|541.2|49562
1583928600000|2020-03-11 12:10:00|544|543.4|545.2|545|545.4|545.2|543.4|543|62063
1583928900000|2020-03-11 12:15:00|545.4|545.2|546.2|545.8|546.4|546|544.6|544.4|66756
1583929200000|2020-03-11 12:20:00|546|546|546.4|546|547.8|547|544.6|544|134120
1583929500000|2020-03-11 12:25:00|546.8|546.2|543.8|543.4|547.6|547.4|543.8|543.4|29601
1583929800000|2020-03-11 12:30:00|543.6|543.2|542.8|542|543.8|543.4|542.2|541.4|31354
1583930100000|2020-03-11 12:35:00|542.6|541.8|541.8|541.4|542.6|541.8|540.8|540.6|122799
1583930400000|2020-03-11 12:40:00|542.2|541.8|541.6|541.2|542.4|542|540.8|540.4|49664
1583930700000|2020-03-11 12:45:00|541.4|541|541.2|540.8|541.6|541.4|540.2|539.4|66062
1583931000000|2020-03-11 12:50:00|541|540.6|539.8|539.6|541|540.6|539.2|538.8|32150
1583931300000|2020-03-11 12:55:00|540|539.8|538.6|538.2|540.2|540|538|537.6|72984
1583931600000|2020-03-11 13:00:00|538.4|538|542.2|541.8|542.2|541.8|538.2|538|79947
1583931900000|2020-03-11 13:05:00|542|541.6|542.2|541.8|542.4|542|540.6|539.8|42223
1583932200000|2020-03-11 13:10:00|542|541.6|543|542.6|544|543.6|541.6|541.4|62782
1583932500000|2020-03-11 13:15:00|542.8|542.8|543|542.6|543.8|543.6|542.2|542|45775
1583932800000|2020-03-11 13:20:00|543.2|542.8|544.6|544.4|544.8|544.4|542.8|542.6|55011
1583933100000|2020-03-11 13:25:00|544.8|544.6|546.4|545.8|546.4|546|544.6|544.4|40724
1583933400000|2020-03-11 13:30:00|546.2|545.6|547.4|547|548.2|547.6|544.4|543.8|109116
1583933700000|2020-03-11 13:35:00|547.2|547.2|546|545.6|548.2|548|546|545.4|93976
1583934000000|2020-03-11 13:40:00|545.8|545.4|545.2|545|548|547.6|545|544.8|95678
1583934300000|2020-03-11 13:45:00|545|544.8|545|544.8|546.4|546.2|544|543.8|164087
1583934600000|2020-03-11 13:50:00|544.8|544.6|548.8|548.2|549|548.6|544.6|544.4|85045
1583934900000|2020-03-11 13:55:00|548.6|548|548.2|547.8|549.4|549.2|547|546.8|88164
1583935200000|2020-03-11 14:00:00|548|547.6|547|546.6|549|548.6|546.4|546.2|123705
1583935500000|2020-03-11 14:05:00|547.2|546.8|547.2|546.8|547.8|547.6|545.4|545.2|176410
1583935800000|2020-03-11 14:10:00|547.4|547|546.4|546|547.4|547|545|544.6|84408
1583936100000|2020-03-11 14:15:00|546.6|545.8|546.8|546.4|547.2|546.8|545.6|545.2|103199
1583936400000|2020-03-11 14:20:00|547|546.6|545.6|545.2|547.2|546.8|544.4|544.2|129994
1583936700000|2020-03-11 14:25:00|545.4|545|545|544.4|547.4|547|544.8|544.4|137461
1583937000000|2020-03-11 14:30:00|544.8|544.2|546.8|546.2|547.2|546.6|544.2|543.8|82154
1583937300000|2020-03-11 14:35:00|546.6|546.4|544.6|544.2|546.6|546.4|544.4|544.2|102671
1583937600000|2020-03-11 14:40:00|544.8|544.4|545|544.6|546.2|545.8|544.2|544|120361
1583937900000|2020-03-11 14:45:00|544.8|544.4|545.2|544.8|546.2|546|544|543.8|140728
1583938200000|2020-03-11 14:50:00|545.4|545|544.4|544|545.4|545.2|544.2|543.8|119684
1583938500000|2020-03-11 14:55:00|544.2|544.2|543.8|543.2|544.6|544.2|542.4|542.2|157179
1583938800000|2020-03-11 15:00:00|544|543.4|543|542.6|545.6|545.4|543|542.6|109633
1583939100000|2020-03-11 15:05:00|543.2|542.8|543.4|543|543.6|543.4|541.2|541|91096
1583939400000|2020-03-11 15:10:00|543.2|542.8|542.2|541.8|543.4|543.2|541.4|541.2|121606
1583939700000|2020-03-11 15:15:00|542|541.6|539.2|539|542|541.6|539.2|538.8|104619
1583940000000|2020-03-11 15:20:00|539.4|539.2|538.2|537.8|540|539.6|538|537.4|227539
1583940300000|2020-03-11 15:25:00|538.4|538|539.6|539.2|540|539.8|537.8|537.4|98887
1583940600000|2020-03-11 15:30:00|539.4|539|539.2|539|540.4|540.2|538.6|538.4|80367
1583940900000|2020-03-11 15:35:00|539.4|538.8|542|541.6|542|541.6|538.6|538.2|89439
1583941200000|2020-03-11 15:40:00|542.2|541.8|541|540.6|542.6|542.2|540.6|540.2|103243
1583941500000|2020-03-11 15:45:00|541.2|540.8|540.6|540.4|541.8|541.4|539.8|539.4|74485
1583941800000|2020-03-11 15:50:00|540.8|540.6|539.8|539.4|541.4|541.2|539.4|539|106556
1583942100000|2020-03-11 15:55:00|539.6|539.2|536.2|535.8|539.8|539.2|536.2|535.8|104961
1583942400000|2020-03-11 16:00:00|536|535.6|536.6|536.2|536.8|536.4|534.4|534.2|127990
1583942700000|2020-03-11 16:05:00|536.4|536.4|537.2|536.8|537.6|537.2|535.8|535.6|72385
1583943000000|2020-03-11 16:10:00|537.4|536.6|540.6|540.4|540.6|540.4|537.2|536.6|108267
1583943300000|2020-03-11 16:15:00|540.4|540.2|541|540.6|541.4|541|539.4|539.2|93069
1583943600000|2020-03-11 16:20:00|540.8|540.8|538.4|538|541.6|541.4|538.2|538|77633
1583943900000|2020-03-11 16:25:00|538.2|537.8|535.6|534.8|538.4|538|535.4|534.6|156670
1584000300000|2020-03-12 08:05:00|452.9|452.8|460.9|459.7|473|460.2|452.2|450.8|451806
1584000600000|2020-03-12 08:10:00|461|459.8|492.5|491|493.3|491.6|461|459.8|225852
1584000900000|2020-03-12 08:15:00|492.4|490.7|480.7|479|496|494.3|480.7|478.9|292177
1584001200000|2020-03-12 08:20:00|479.2|479.1|481.7|480.8|482.9|481.9|474.8|473.4|146999
1584001500000|2020-03-12 08:25:00|481.6|480.9|473|472.4|481.6|480.9|471.9|471|162905
1584001800000|2020-03-12 08:30:00|472.9|472.5|473.7|472.5|475.6|474.8|468.1|467.3|230983
1584002100000|2020-03-12 08:35:00|473.6|472.6|469.7|468.7|473.6|472.7|468.5|468.2|107877
1584002400000|2020-03-12 08:40:00|469.8|469.2|471.6|470.7|475.6|474.7|469.8|469.2|88569
1584002700000|2020-03-12 08:45:00|471.5|470.5|472.8|471.4|472.8|471.7|470|468.9|78592
1584003000000|2020-03-12 08:50:00|472.7|471.9|479.6|478.7|480.1|479.2|472.7|471.4|57252
1584003300000|2020-03-12 08:55:00|480.2|478.8|484.1|483.1|485.2|484.2|480|478.8|134418
1584003600000|2020-03-12 09:00:00|484|483|483|482.6|485.1|484.1|483|482.5|81830
1584003900000|2020-03-12 09:05:00|482.9|482.5|482.9|482.6|486.5|486|482.4|482.1|130248
1584004200000|2020-03-12 09:10:00|483|482.7|480.3|479.6|484.1|483.7|479.1|478.5|155933
1584004500000|2020-03-12 09:15:00|480.2|479.7|480.3|479.4|481.9|480.8|479.4|479|93785
1584004800000|2020-03-12 09:20:00|480.4|479.5|479.8|479.2|480.5|480|479.3|478.1|66022
1584005100000|2020-03-12 09:25:00|479.7|479.1|476.9|476.1|479.7|479.2|476.9|476.1|46218
1584005400000|2020-03-12 09:30:00|476.8|476.2|472.9|472.6|476.8|476.3|472.7|472.4|97614
1584005700000|2020-03-12 09:35:00|473|472.7|471.6|471.4|473|472.7|471.6|471.4|96652
1584006000000|2020-03-12 09:40:00|471.7|471.5|473.4|473|473.5|473.3|471.4|470.9|136502
1584006300000|2020-03-12 09:45:00|473.6|473.1|473.8|473.3|475.1|474.8|473.4|473|112858
1584006600000|2020-03-12 09:50:00|473.6|473.2|472.5|472.1|473.6|473.4|471.7|471|51661
1584006900000|2020-03-12 09:55:00|472.6|472.2|471.8|471.3|472.8|472.5|471.3|470.7|288268
1584007200000|2020-03-12 10:00:00|471.7|471|471.2|470.7|472.2|471.8|471|470.6|63901
1584007500000|2020-03-12 10:05:00|471.3|470.8|472.4|471.9|472.4|472.1|470.3|470.2|583354
1584007800000|2020-03-12 10:10:00|472.5|472|473|472.6|474|473.7|471.9|471.7|160887
1584008100000|2020-03-12 10:15:00|473.1|472.7|473.6|473.4|474.9|474.8|473|472.7|804742
1584008400000|2020-03-12 10:20:00|473.5|473.3|474.6|474.4|475.1|474.9|473.5|473.1|552619
1584008700000|2020-03-12 10:25:00|474.5|474.3|477.2|476.9|479.2|478.6|474.2|474|196266
1584009000000|2020-03-12 10:30:00|477.1|476.8|477|476.8|477.6|477.2|476.3|475.8|75060
1584009300000|2020-03-12 10:35:00|476.9|476.6|477.2|477|477.5|477.4|475.5|475.3|62962
1584009600000|2020-03-12 10:40:00|477.1|476.8|477.8|477.5|479.1|478.8|476.6|476.2|100712
1584009900000|2020-03-12 10:45:00|477.7|477.6|479.4|479|480.1|479.7|477.7|477.5|134055
1584010200000|2020-03-12 10:50:00|479.3|478.9|479|478.6|479.7|479.2|477.6|477.3|710352
1584010500000|2020-03-12 10:55:00|479.1|478.4|480.5|480.2|481|480.5|478.9|478.4|112439
1584010800000|2020-03-12 11:00:00|480.4|480|480.7|480.2|481|480.8|478.7|478.5|91456
1584011100000|2020-03-12 11:05:00|480.8|480.3|480|479.7|481.5|481.2|479.7|479.4|58334
1584011400000|2020-03-12 11:10:00|479.9|479.4|479.7|479.4|480.3|480.1|478.9|478.6|164575
1584011700000|2020-03-12 11:15:00|479.6|479.5|481.6|481.3|481.8|481.5|479.6|479.5|37742
1584012000000|2020-03-12 11:20:00|481.5|481.1|483.3|482.9|483.4|482.9|481.5|481.1|43861
1584012300000|2020-03-12 11:25:00|483.2|482.7|483.1|482.8|483.2|482.8|481.7|481.4|38447
1584012600000|2020-03-12 11:30:00|483.2|482.9|483.7|483.5|483.9|483.7|482.9|482.5|53008
1584012900000|2020-03-12 11:35:00|483.6|483.2|482.4|482.1|483.9|483.5|482.3|482|137475
1584013200000|2020-03-12 11:40:00|482.3|482|480.9|480.5|482.3|482|480.5|480.2|31090
1584013500000|2020-03-12 11:45:00|481.1|480.6|481.9|481.4|482.5|482.1|481|480.4|25290
1584013800000|2020-03-12 11:50:00|481.8|481.3|482.3|481.9|482.3|481.9|481.4|481.2|125749
1584014100000|2020-03-12 11:55:00|482.2|481.8|483.2|483.1|483.5|483.3|481.6|481.4|77257
1584014400000|2020-03-12 12:00:00|483.7|483.2|482.7|482.4|483.7|483.2|481.9|481.6|110548
1584014700000|2020-03-12 12:05:00|482.9|482.5|483.7|483.2|483.7|483.3|481.6|481.4|195694
1584015000000|2020-03-12 12:10:00|483.8|483.4|485|484.4|485.7|485.4|483.8|483.2|52326
1584015300000|2020-03-12 12:15:00|484.9|484.3|484.4|484.2|485.6|485.5|484.3|483.9|59677
1584015600000|2020-03-12 12:20:00|484.5|484.3|481.9|481.8|484.7|484.5|481.9|481.8|144643
1584015900000|2020-03-12 12:25:00|481.8|481.7|484.1|483.4|486.3|485.5|480.7|480.3|182069
1584016200000|2020-03-12 12:30:00|484.2|483.5|483.5|483.2|484.2|483.7|482.8|482.1|57248
1584016500000|2020-03-12 12:35:00|483.6|483.3|483.7|483.2|484.1|483.8|482.4|482|47021
1584016800000|2020-03-12 12:40:00|483.6|483.1|485.7|485.2|486.2|485.9|483.6|482.9|153499
1584017100000|2020-03-12 12:45:00|485.6|485.3|482.7|482.1|488.8|487.8|482.3|482|110852
1584017400000|2020-03-12 12:50:00|482.8|482.2|480.6|479.6|483.1|482.5|479|478.3|99882
1584017700000|2020-03-12 12:55:00|480.9|480.1|479.6|478.9|482|481.3|478.3|477.9|243570
1584018000000|2020-03-12 13:00:00|479.2|478.8|477.6|477|479.8|479.5|476.2|475.6|182717
1584018300000|2020-03-12 13:05:00|477.5|476.9|477.4|476.9|478.8|478.5|476.3|475.6|182125
1584018600000|2020-03-12 13:10:00|477.3|476.8|476.7|476.2|478.2|478|475.8|475.5|91930
1584018900000|2020-03-12 13:15:00|476.9|476.3|473.5|473|477.4|477.1|473|472.6|427793
1584019200000|2020-03-12 13:20:00|473.3|473.1|472.2|471.7|473.5|473.1|471.5|471.2|93634
1584019500000|2020-03-12 13:25:00|471.9|471.8|472.6|472.1|473.5|473.1|471.4|470.8|189665
1584019800000|2020-03-12 13:30:00|472.4|472|474.2|473.8|474.2|473.8|470.1|470|597017
1584020100000|2020-03-12 13:35:00|474.4|473.9|477.3|476.5|477.8|477|473.6|473|231500
1584020400000|2020-03-12 13:40:00|477.5|476.8|477.5|476.9|478.4|477.7|473.5|473.1|167879
1584020700000|2020-03-12 13:45:00|477.2|477|481.2|480.2|481.5|480.6|475.5|474.8|204102
1584021000000|2020-03-12 13:50:00|481.1|480|477.5|476.8|481.7|480.9|475.6|474.8|294189
1584021300000|2020-03-12 13:55:00|477.4|476.9|483.3|482.6|483.3|482.6|477.4|476.9|85338
1584021600000|2020-03-12 14:00:00|483.7|482.7|481.2|479.7|484.1|482.7|476.9|475.7|145961
1584021900000|2020-03-12 14:05:00|480.4|480.4|486.1|485.1|486.4|486.1|480.4|479.7|368749
1584022200000|2020-03-12 14:10:00|486|485.2|486.2|485.7|487.7|486.6|484.7|484|135777
1584022500000|2020-03-12 14:15:00|486.3|485.9|485.1|484.3|487.5|486.6|483.2|482.6|137429
1584022800000|2020-03-12 14:20:00|485|484.2|485.4|484.7|486.1|485.5|483.2|482.5|145738
1584023100000|2020-03-12 14:25:00|485.5|484.8|487|486.3|487.1|486.3|483.4|482.6|122685
1584023400000|2020-03-12 14:30:00|486.9|486.4|487.5|486.7|489|488.1|485.5|484.7|118802
1584023700000|2020-03-12 14:35:00|487.4|486.6|485.9|485.3|487.4|487|483.8|483.1|188235
1584024000000|2020-03-12 14:40:00|485.8|485.1|484.8|484.2|488.1|487.4|484.8|484.1|136907
1584024300000|2020-03-12 14:45:00|484.9|484.4|484.7|484.3|486.1|485.5|484.1|483.5|103020
1584024600000|2020-03-12 14:50:00|484.6|484.2|483.2|482.5|486.5|486.2|483.2|482.5|198655
1584024900000|2020-03-12 14:55:00|483.1|482.4|480.1|480|483.1|482.5|480.1|479.9|224379
1584025200000|2020-03-12 15:00:00|480.2|479.9|478.1|477.9|481.1|480.6|477.7|476.9|385306
1584025500000|2020-03-12 15:05:00|478.2|477.8|476.3|476|478.6|478.3|474.6|474.2|201868
1584025800000|2020-03-12 15:10:00|476.2|475.9|473|472.7|476.6|476.4|472.4|472|181050
1584026100000|2020-03-12 15:15:00|473.1|472.8|473.8|473.2|474.7|474.6|471.3|470.7|216936
1584026400000|2020-03-12 15:20:00|473.7|473.4|474.6|474.2|477.7|477.4|473.5|473.4|239779
1584026700000|2020-03-12 15:25:00|474.4|474.1|472.8|472.5|474.4|474.1|471.9|471.6|136728
1584027000000|2020-03-12 15:30:00|472.9|472.6|469.1|468.7|473.2|472.9|468.3|467.7|277108
1584027300000|2020-03-12 15:35:00|469.2|468.6|468.5|468.1|469.8|469.4|466.9|466.5|222921
1584027600000|2020-03-12 15:40:00|468.7|468.2|469.4|468.8|469.7|469.5|467|466.6|152932
1584027900000|2020-03-12 15:45:00|469.6|468.9|464.3|464|469.7|469.5|464|463.6|242463
1584028200000|2020-03-12 15:50:00|464.2|463.9|463.2|462.8|464.2|463.9|460.6|460.4|307644
1584028500000|2020-03-12 15:55:00|463.1|462.9|461.9|461.3|464.3|463.6|461.8|461.1|239421
1584028800000|2020-03-12 16:00:00|461.8|461.2|459.8|459.2|461.8|461.4|459.8|459.2|509468
1584029100000|2020-03-12 16:05:00|459.7|459.3|458.3|457.8|460.7|460.5|457.6|456.9|319345
1584029400000|2020-03-12 16:10:00|458.5|457.9|459.5|459.1|460.2|460.1|456.9|456.8|343053
1584029700000|2020-03-12 16:15:00|459.6|459.2|456.8|456.4|460.9|460.7|455.6|455.4|350820
1584030000000|2020-03-12 16:20:00|456.9|456.5|457.2|456.8|457.8|457.6|453.4|453.2|2515717
1584030300000|2020-03-12 16:25:00|456.8|456.6|456.6|456|458.2|458|455.7|455.5|418882
1584086400000|2020-03-13 08:00:00|473.8|470.8|477.9|476.2|478.3|478.1|465.9|464.5|173740
1584086700000|2020-03-13 08:05:00|478|476.3|471.5|470.1|478|477.2|469.5|467.4|234551
1584087000000|2020-03-13 08:10:00|471.3|470|475.9|474.2|477|476.4|469.9|468.5|134566
1584087300000|2020-03-13 08:15:00|475.8|474.3|468.4|467.1|475.8|475|467.1|465.5|312845
1584087600000|2020-03-13 08:20:00|468.3|467.2|468.2|467.4|471|470.6|467.7|466.1|91556
1584087900000|2020-03-13 08:25:00|468.3|467.9|469.8|468.8|472.6|472.1|468.3|467.7|99017
1584088200000|2020-03-13 08:30:00|469.7|468.7|466.7|466|469.7|468.7|462.9|461.6|288169
1584088500000|2020-03-13 08:35:00|466.4|466.1|464.8|463.8|468.1|467.5|464.7|463.7|214775
1584088800000|2020-03-13 08:40:00|464.7|463.6|466.8|466.2|466.9|466.7|464.6|463.5|51578
1584089100000|2020-03-13 08:45:00|466.9|466.3|463.2|462|467.9|467.5|463.2|462|283318
1584089400000|2020-03-13 08:50:00|463.1|462.1|462|461.2|464.2|463.7|461|460.2|202557
1584089700000|2020-03-13 08:55:00|462.1|461.3|459|457.9|462.3|461.8|457.8|456.6|90624
1584090000000|2020-03-13 09:00:00|459.1|458|457.8|457|459.1|458|455.5|455|96032
1584090300000|2020-03-13 09:05:00|457.7|457.1|460.7|460.3|461.8|461.4|457.6|456.8|98267
1584090600000|2020-03-13 09:10:00|460.6|460.5|463.1|462.5|463.8|463.1|460.2|459.6|114746
1584090900000|2020-03-13 09:15:00|463.3|462.6|464.4|463.8|465|464.5|463.2|462.6|113017
1584091200000|2020-03-13 09:20:00|464.2|463.7|466.5|466|467.6|466.7|463.6|463.1|383950
1584091500000|2020-03-13 09:25:00|466.6|466.4|466.5|465.8|467.8|467.6|464.9|464.2|573355
1584091800000|2020-03-13 09:30:00|466.6|465.9|466.6|466.2|467.1|466.8|465.7|465.1|74468
1584092100000|2020-03-13 09:35:00|466.7|466.3|469.9|469.1|470.4|469.9|466.6|466.1|43706
1584092400000|2020-03-13 09:40:00|470|469.2|473|472.8|473|472.8|470|469.2|43371
1584092700000|2020-03-13 09:45:00|473.1|472.9|473.9|473.3|474.2|473.8|472.8|472.3|57755
1584093000000|2020-03-13 09:50:00|473.8|473.4|474|473.4|474|473.6|473|472.7|30795
1584093300000|2020-03-13 09:55:00|474.1|473.5|474.3|473.6|475.2|474.5|473.2|472.5|57863
1584093600000|2020-03-13 10:00:00|474.4|473.7|477.1|476.5|477.3|476.7|474.2|473.4|47678
1584093900000|2020-03-13 10:05:00|477|476.4|476.7|475.7|477|476.4|474.9|474.6|71236
1584094200000|2020-03-13 10:10:00|476.8|475.8|479.4|478.7|479.7|479|476.8|475.7|28357
1584094500000|2020-03-13 10:15:00|479.5|478.8|479.8|479|480|479.4|478.6|478.4|57161
1584094800000|2020-03-13 10:20:00|479.9|479.1|480.7|480.2|481|480.3|479.7|479.1|28572
1584095100000|2020-03-13 10:25:00|480.6|480|479.4|478.3|480.6|480|478.3|477.9|140745
1584095400000|2020-03-13 10:30:00|479.3|478.2|477|476.4|479.3|478.2|476.7|476.3|54957
1584095700000|2020-03-13 10:35:00|476.9|476.3|473.6|473.2|477.1|476.5|473.4|473|65615
1584096000000|2020-03-13 10:40:00|473.7|473.3|473.9|473.7|474.3|473.7|472.6|472.3|81854
1584096300000|2020-03-13 10:45:00|474|473.8|473.8|473.4|474.5|474.1|473|472.5|63307
1584096600000|2020-03-13 10:50:00|473.9|473.5|475.1|474.6|475.6|475|473.9|473.5|34410
1584096900000|2020-03-13 10:55:00|475.2|474.7|474.3|473.7|476.9|476|474.3|473.7|91315
1584097200000|2020-03-13 11:00:00|473.8|473.6|475.2|474.5|475.2|474.5|473.7|473.4|45357
1584097500000|2020-03-13 11:05:00|475.4|474.8|478.5|478.1|478.6|478.1|475.4|474.5|40857
1584097800000|2020-03-13 11:10:00|478.6|478.2|482.5|481.7|482.7|482.4|478.3|478|46555
1584098100000|2020-03-13 11:15:00|482.4|481.6|482.7|482|484|483.7|481.5|481|79051
1584098400000|2020-03-13 11:20:00|482.8|482.1|480.2|479.6|483.4|482.4|480.2|479.6|55394
1584098700000|2020-03-13 11:25:00|480.1|479.5|480.4|480.1|480.5|480.2|478.3|477.5|78180
1584099000000|2020-03-13 11:30:00|480.3|480|482.5|481.8|483.3|482.5|480.3|479.7|44575
1584099300000|2020-03-13 11:35:00|482.4|481.7|482.8|482|482.8|482.3|480.2|479.6|66545
1584099600000|2020-03-13 11:40:00|482.9|482.1|486.2|485.6|487|486.5|482.9|482.1|36846
1584099900000|2020-03-13 11:45:00|486.1|485.9|484.5|483.8|487.4|487.3|483.8|483.1|74855
1584100200000|2020-03-13 11:50:00|484.4|483.6|485|484.3|486.2|485.4|484.4|483.6|34336
1584100500000|2020-03-13 11:55:00|484.9|484.4|486.2|485.5|486.7|486.3|484.9|484.4|54635
1584100800000|2020-03-13 12:00:00|486.4|484.7|487.5|486.6|487.5|486.8|485.7|484.7|31786
1584101100000|2020-03-13 12:05:00|487.4|486.5|487.6|486.8|488.6|487.9|486.7|485.9|40934
1584101400000|2020-03-13 12:10:00|487.7|486.9|490.4|490|490.4|490.2|487.5|486.9|48566
1584101700000|2020-03-13 12:15:00|490.5|490.1|491.3|490.8|492.1|491.3|490.4|490|39650
1584102000000|2020-03-13 12:20:00|491.2|490.7|493.7|493|493.7|493.1|491.1|490.6|43588
1584102300000|2020-03-13 12:25:00|493.8|493.1|495.4|495.2|495.9|495.5|493.8|493.1|84152
1584102600000|2020-03-13 12:30:00|495.6|495.3|495.5|495|495.9|495.6|494.2|494|54198
1584102900000|2020-03-13 12:35:00|495.4|495.1|494.4|493.7|495.4|495.1|493.6|493.1|44127
1584103200000|2020-03-13 12:40:00|494.3|493.6|494.5|493.9|495.3|495.1|493.4|493|43103
1584103500000|2020-03-13 12:45:00|494.4|493.8|491.3|490.7|494.5|494|491.2|490.6|31813
1584103800000|2020-03-13 12:50:00|491.2|490.6|491.6|491.1|492.9|492.4|490.2|489.6|64938
1584104100000|2020-03-13 12:55:00|491.7|491.2|494.1|493.7|494.8|494.6|491.7|491.1|64224
1584104400000|2020-03-13 13:00:00|494.2|493.8|494.6|494.3|495.8|495.5|494.2|493.8|110062
1584104700000|2020-03-13 13:05:00|494.5|494.1|493.9|493.1|494.6|494.1|491.2|491.1|128964
1584105000000|2020-03-13 13:10:00|493.8|493.2|496.2|495.8|497.1|496.5|493.7|493.2|69227
1584105300000|2020-03-13 13:15:00|496.1|495.4|495.2|494.9|497.2|496.7|495.1|494.9|60577
1584105600000|2020-03-13 13:20:00|495.4|495|495.4|494.6|496.5|495.8|495.1|494.4|70053
1584105900000|2020-03-13 13:25:00|495.3|494.5|498.9|498.3|499|498.3|494.4|494|55705
1584106200000|2020-03-13 13:30:00|498.8|498.2|493.8|493.5|498.8|498.2|493.8|493.5|117787
1584106500000|2020-03-13 13:35:00|494.1|493.4|490|489.3|494.1|493.7|489.9|489.3|123479
1584106800000|2020-03-13 13:40:00|489.9|489.4|490.8|490.1|491.8|491.1|488.4|487.6|392074
1584107100000|2020-03-13 13:45:00|491|490.2|491|490.3|492.6|491.8|490.6|489.7|534997
1584107400000|2020-03-13 13:50:00|490.9|490.2|488.8|488|490.9|490.2|486.6|486.4|73060
1584107700000|2020-03-13 13:55:00|488.9|488.1|485.8|485.1|490.3|489.1|485.6|485|77922
1584108000000|2020-03-13 14:00:00|485.7|485.2|489.8|489.1|490.4|490.1|484.7|483.8|85857
1584108300000|2020-03-13 14:05:00|489.7|489|489.6|489|490.5|490|488.9|488.1|83874
1584108600000|2020-03-13 14:10:00|489.7|489.2|486.6|486.3|491.6|491|486.5|486.2|189110
1584108900000|2020-03-13 14:15:00|486.5|486.2|488.3|487.7|490.2|489.6|485.3|484.8|141715
1584109200000|2020-03-13 14:20:00|488.2|487.6|492.3|491.6|493.7|492.8|487.7|487.1|126368
1584109500000|2020-03-13 14:25:00|492.2|491.4|489.9|489.2|493.1|492.2|488.7|488.3|208040
1584109800000|2020-03-13 14:30:00|489.7|489.3|491|490.5|492|491|489|488.3|61931
1584110100000|2020-03-13 14:35:00|490.9|490.4|486.7|486.3|490.9|490.4|486.4|485.9|694500
1584110400000|2020-03-13 14:40:00|486.6|486.2|485.4|484.7|486.8|486.6|483.5|483|157628
1584110700000|2020-03-13 14:45:00|485.3|484.6|485.4|485.1|486.8|486|484.2|483.7|198099
1584111000000|2020-03-13 14:50:00|485.5|485.2|486.1|485.6|486.6|485.8|485.1|484.6|226106
1584111300000|2020-03-13 14:55:00|486.2|485.7|483|482.3|486.4|486.1|481.6|481|280346
1584111600000|2020-03-13 15:00:00|482.9|482.4|483.8|483.2|486.2|485.7|482.9|482.3|102997
1584111900000|2020-03-13 15:05:00|483.9|483.1|480.4|480.1|484.2|484|480.2|480|155257
1584112200000|2020-03-13 15:10:00|480.3|480|475.6|474.9|480.5|480|475.5|474.7|351756
1584112500000|2020-03-13 15:15:00|475.5|474.8|467.1|466.4|475.6|475.1|465.2|464.1|420077
1584112800000|2020-03-13 15:20:00|467.4|466.5|468.8|468.2|469.8|469.6|466.7|466.2|196606
1584113100000|2020-03-13 15:25:00|468.9|468.3|465.4|464.7|470.9|470.2|464.9|464.6|205217
1584113400000|2020-03-13 15:30:00|465.5|464.8|461.9|461.3|467.4|466.7|461.9|461.2|149485
1584113700000|2020-03-13 15:35:00|462|461.6|465.2|464.7|466.2|465.5|462|461.3|108196
1584114000000|2020-03-13 15:40:00|465.1|464.8|461.9|461.3|465.7|465.3|461.7|461.1|191469
1584114300000|2020-03-13 15:45:00|462|461.4|457.8|457.1|462.4|461.7|457.5|457|147717
1584114600000|2020-03-13 15:50:00|457.7|457|458.8|458|459|458.6|456.8|456.3|307639
1584114900000|2020-03-13 15:55:00|458.9|458.1|465|464.3|468|467.1|458.9|458|150399
1584115200000|2020-03-13 16:00:00|465.2|464.4|460.4|460.1|465.6|465.2|459.3|459|197595
1584115500000|2020-03-13 16:05:00|460.5|460.2|465.6|464.9|466.3|465.5|460.5|460.1|193204
1584115800000|2020-03-13 16:10:00|465.4|464.8|469|468.3|469.1|468.3|463.7|463.2|202988
1584116100000|2020-03-13 16:15:00|468.9|468.4|472.5|472|473.3|472.9|467.4|467.2|346185
1584116400000|2020-03-13 16:20:00|472.6|472.1|472.9|472.6|472.9|472.6|469.8|469.5|257837
1584116700000|2020-03-13 16:25:00|473|472.7|476.2|475|476.7|475.5|471.5|471.2|330741
1584345900000|2020-03-16 08:05:00|454.5|445.3|444.4|443.3|454.5|451.2|443.5|441.5|242039
1584346200000|2020-03-16 08:10:00|444.3|443.1|439.3|436.7|447.6|446.5|439.3|436.6|85105
1584346500000|2020-03-16 08:15:00|439.1|436.6|439.6|438.5|443.7|441.9|437.4|436|76691
1584346800000|2020-03-16 08:20:00|439.5|438.1|432.3|430.1|439.5|438.2|432.1|429.8|65440
1584347100000|2020-03-16 08:25:00|432.1|430.2|425.4|423.9|432.1|430.3|424.5|423.4|108546
1584347400000|2020-03-16 08:30:00|425.3|423.4|421.6|420.1|425.3|424.3|421.1|420|126719
1584347700000|2020-03-16 08:35:00|421.5|420.2|419.1|418.1|422.1|421.3|417.6|416.7|68890
1584348000000|2020-03-16 08:40:00|419|418|418|417.2|419.3|418.6|416.4|415.4|113047
1584348300000|2020-03-16 08:45:00|418.1|417.3|415.6|414.3|419.8|419.3|413.1|412|98856
1584348600000|2020-03-16 08:50:00|415.5|414.2|407.1|406.4|415.5|414.2|407.1|406.4|85880
1584348900000|2020-03-16 08:55:00|407|405.9|406.8|404.5|407|405.9|406.8|404.4|590
1584349200000|2020-03-16 09:00:00|348.5|347.5|365.5|364.2|365.9|364.4|347.6|346.5|381827
1584349500000|2020-03-16 09:05:00|365.4|364.1|375.1|373.5|377.6|375.7|358.3|356.9|265740
1584349800000|2020-03-16 09:10:00|374.8|373.4|380.6|379.7|380.8|380.6|374.3|372.9|205194
1584350100000|2020-03-16 09:15:00|380.7|379.8|384.3|382.6|384.3|382.7|380.5|379.6|21376
1584350400000|2020-03-16 09:20:00|377.6|374.1|407.2|406.2|407.8|406.4|377.5|374.1|157101
1584350700000|2020-03-16 09:25:00|407|405.6|408.7|407.6|408.9|407.6|402.1|401.4|56416
1584351000000|2020-03-16 09:30:00|416.2|415.3|405.7|403.9|416.3|415.3|405.7|403.9|160087
1584351300000|2020-03-16 09:35:00|405.6|404|410.1|408.7|410.4|408.7|404.4|403.6|518451
1584351600000|2020-03-16 09:40:00|410.7|408.8|415.2|414.5|419|418.4|410.7|408.8|110190
1584351900000|2020-03-16 09:45:00|415.3|414.6|416|415.4|420.4|419.3|415.3|414.6|807796
1584352200000|2020-03-16 09:50:00|416.1|415.6|416.4|415.1|420|419.3|414.8|414.1|722990
1584352500000|2020-03-16 09:55:00|415.8|415.2|412.7|412|416.4|415.6|411.1|410.5|58666
1584352800000|2020-03-16 10:00:00|412.5|411.9|408.4|407.7|412.7|411.9|408.4|407.7|29213
1584353100000|2020-03-16 10:05:00|408.5|408.4|410.1|409.1|411.3|410.3|408.1|407.3|61521
1584353400000|2020-03-16 10:10:00|410.2|409.2|404.2|403.2|411.3|410.6|403.8|402.8|81782
1584353700000|2020-03-16 10:15:00|404|403.3|401.1|399.9|405.1|404.6|399.4|398.1|66182
1584354000000|2020-03-16 10:20:00|401.5|400.1|398.2|397.6|401.5|401.2|397.1|396.2|81221
1584354300000|2020-03-16 10:25:00|398.3|397.7|404.4|403.5|404.5|404.4|397.9|397.2|739570
1584354600000|2020-03-16 10:30:00|404.5|403.8|404.3|403.8|406.2|405.2|404.2|403.5|87187
1584354900000|2020-03-16 10:35:00|404.4|403.9|401.2|400.5|405.2|404.5|400.5|400|41885
1584355200000|2020-03-16 10:40:00|401.1|400.6|402.5|401.7|402.9|402.1|400.2|399.8|48899
1584355500000|2020-03-16 10:45:00|402.4|401.6|403.2|402.5|407|406.4|402.1|401.6|113009
1584355800000|2020-03-16 10:50:00|403.1|402.6|403.8|403.3|407.3|406.4|402.7|402.5|87505
1584356100000|2020-03-16 10:55:00|403.6|403.2|400.7|400.2|405|404.3|400.6|400.2|51086
1584356400000|2020-03-16 11:00:00|400.8|400.3|402.4|401.9|403.7|403.2|400.7|400.3|62994
1584356700000|2020-03-16 11:05:00|402.3|401.8|400.8|400.4|402.3|401.9|399.3|398.9|55015
1584357000000|2020-03-16 11:10:00|400.9|400.5|398.1|397.5|401.3|400.7|396.7|396.3|54151
1584357300000|2020-03-16 11:15:00|398|397.4|397.5|397.2|398.9|398.3|397.1|396.8|33648
1584357600000|2020-03-16 11:20:00|397.6|397.3|398|397.6|399.7|399.1|396.3|396.1|55603
1584357900000|2020-03-16 11:25:00|397.9|397.8|394.2|393.7|397.9|397.8|394|393.6|26571
1584358200000|2020-03-16 11:30:00|394.1|393.6|390.6|390.2|394.2|393.9|390.3|389.9|94796
1584358500000|2020-03-16 11:35:00|390.4|390.1|384.8|384.5|390.4|390.1|384.8|384.4|204979
1584358800000|2020-03-16 11:40:00|384.7|384.4|384|383.4|387.4|387|383.7|383.3|45394
1584359100000|2020-03-16 11:45:00|383.8|383.5|384.6|383.8|384.7|384.4|382.1|381.3|32294
1584359400000|2020-03-16 11:50:00|384.4|383.7|383.9|383|386|385.6|383.1|382.4|80038
1584359700000|2020-03-16 11:55:00|384.1|383.1|386.5|385.9|386.5|386|382.8|382.4|55265
1584360000000|2020-03-16 12:00:00|386.6|385.8|386.2|385|391.4|390.5|386.2|385|87816
1584360300000|2020-03-16 12:05:00|386|385.1|385.2|384.3|386|385.3|384.3|384|24948
1584360600000|2020-03-16 12:10:00|385.1|384.5|384.6|384.3|386.2|385.8|383.2|382.2|72748
1584360900000|2020-03-16 12:15:00|384.8|384.4|388.1|387.2|391.3|390.6|384.8|384.4|325820
1584361200000|2020-03-16 12:20:00|387.8|387.3|386.8|386.4|387.8|387.4|386.3|385.8|26500
1584361500000|2020-03-16 12:25:00|386.9|386.5|384.7|384.3|387.2|386.7|384.1|383.8|49651
1584361800000|2020-03-16 12:30:00|384.8|384.4|385.7|385.2|386.5|386|384.2|383.6|52831
1584362100000|2020-03-16 12:35:00|385.6|385.1|382.9|382|385.6|385.2|382.3|381.7|58672
1584362400000|2020-03-16 12:40:00|382.8|382.2|384.4|383.8|385.9|385.7|382.2|381.7|37126
1584362700000|2020-03-16 12:45:00|384.1|383.7|388.9|388|388.9|388|383.6|383.1|39685
1584363000000|2020-03-16 12:50:00|389.1|388.1|393.6|393|393.6|393|389|388.1|30749
1584363300000|2020-03-16 12:55:00|393.5|393.1|394.5|393.9|396.1|395.7|393.5|393.1|36871
1584363600000|2020-03-16 13:00:00|394.6|393.8|393|392.2|395.3|394.8|393|392.2|42170
1584363900000|2020-03-16 13:05:00|392.9|392|396.9|396.2|397.1|396.4|392.2|391.8|30817
1584364200000|2020-03-16 13:10:00|396.8|396.3|398.4|397.9|398.7|398.2|395.6|395.1|37783
1584364500000|2020-03-16 13:15:00|398.3|398|399.4|398.8|399.6|399.4|397.5|397|36146
1584364800000|2020-03-16 13:20:00|399.5|398.9|401.6|401.1|401.8|401.4|399.1|398.6|48929
1584365100000|2020-03-16 13:25:00|401.5|401.2|401.3|400.6|402.9|402.4|399.6|399.1|86951
1584365400000|2020-03-16 13:30:00|401.1|400.5|394.1|393.1|401.1|400.5|393.6|392.8|71083
1584365700000|2020-03-16 13:35:00|394|393|392.7|392.2|394.8|393.9|392.5|392|58132
1584366000000|2020-03-16 13:40:00|392.6|392|392.3|391.7|393.5|393|390.5|390.2|59118
1584366300000|2020-03-16 13:45:00|392|391.5|395|394.3|395|394.6|389.4|388.8|108140
1584366600000|2020-03-16 13:50:00|394.9|394.5|397.2|396.5|397.4|396.8|393.8|393.5|59716
1584366900000|2020-03-16 13:55:00|397.3|396.8|403.9|403.2|404|403.2|397.3|396.8|81689
1584367200000|2020-03-16 14:00:00|403.7|403.3|401.9|401.4|407.3|406.4|401.8|401.4|190401
1584367500000|2020-03-16 14:05:00|401.6|401.1|403.8|402.8|403.9|402.8|399.8|399.1|96606
1584367800000|2020-03-16 14:10:00|403.7|403|403.4|402.8|405.3|404.6|403.3|402.3|120163
1584368100000|2020-03-16 14:15:00|403.5|402.6|398.4|398|403.5|402.6|398.3|397.7|2545392
1584368400000|2020-03-16 14:20:00|398.3|398.1|400.1|399.5|400.1|399.5|394.7|394.3|94546
1584368700000|2020-03-16 14:25:00|400.5|399.6|407|406.6|407.1|406.6|400.5|399.6|95626
1584369000000|2020-03-16 14:30:00|407.1|406.9|414|413.4|414.4|414|407|406.9|154145
1584369300000|2020-03-16 14:35:00|414.1|413.5|418.7|418.3|418.7|418.3|414.1|413.5|293069
1584369600000|2020-03-16 14:40:00|418.8|418.4|419.5|418.8|422.1|421|417.3|417|190350
1584369900000|2020-03-16 14:45:00|419.6|419.1|423|422.4|423.4|422.9|419.5|418.8|185307
1584370200000|2020-03-16 14:50:00|422.9|422.5|421|420.6|422.9|422.5|416.6|416|167100
1584370500000|2020-03-16 14:55:00|420.9|420.7|419.8|419.5|421.4|421.1|416|415.4|331177
1584370800000|2020-03-16 15:00:00|419.9|419.6|419.4|418.9|420.9|420.6|418.1|417.7|181333
1584371100000|2020-03-16 15:05:00|419.7|419.1|425.5|425.2|425.6|425.2|419.3|418.9|231726
1584371400000|2020-03-16 15:10:00|425.6|425.3|427|426.2|427|426.5|425.5|425.2|13594
1584371700000|2020-03-16 15:15:00|428.3|427.9|439.7|438.7|440.5|440.1|428.2|427.9|183734
1584372000000|2020-03-16 15:20:00|439.6|438.6|441.1|440.2|441.5|440.2|437.6|436.6|182794
1584372300000|2020-03-16 15:25:00|441.2|440.3|443.8|443.2|444.4|444|440|439.3|182155
1584372600000|2020-03-16 15:30:00|443.7|443.1|433.9|433|444.7|444.3|433.4|432.2|172231
1584372900000|2020-03-16 15:35:00|433.6|433.1|435.4|434.8|436.8|436.5|430.3|429.5|216851
1584373200000|2020-03-16 15:40:00|435.5|434.9|436.1|435.6|436.2|436|432.7|432|121427
1584373500000|2020-03-16 15:45:00|436.2|435.8|443.2|442.7|444.3|443.6|435.4|435.2|193958
1584373800000|2020-03-16 15:50:00|443.4|442.8|440.8|440.3|446.4|445.6|439.6|439|551975
1584374100000|2020-03-16 15:55:00|440.9|440.6|442|441.6|442.3|442|437.6|437.5|397365
1584374400000|2020-03-16 16:00:00|441.7|441.5|445.4|444.7|445.5|445.2|438|437.5|337255
1584374700000|2020-03-16 16:05:00|445.3|444.9|440.6|440.2|445.4|445.1|440|439.7|135268
1584375000000|2020-03-16 16:10:00|440.5|440.3|438.1|437.8|441.5|441.1|437.8|437|184742
1584375300000|2020-03-16 16:15:00|438.3|437.9|434.6|434.1|438.3|437.9|434.5|434|163794
1584375600000|2020-03-16 16:20:00|434.9|434.3|430.2|429.7|435|434.6|430.2|429.7|177482
1584375900000|2020-03-16 16:25:00|430.3|429.9|427.9|426.4|433.9|433.7|427.2|426.4|260692
1584432000000|2020-03-17 08:00:00|449|443|440.8|438.4|449|446.7|435.3|433.4|112071
1584432300000|2020-03-17 08:05:00|440.7|438.5|437.5|435.2|449.2|447.9|436.6|434.2|52029
1584432600000|2020-03-17 08:10:00|437.4|435.3|434.9|432.5|437.5|436.1|434.9|432.3|17050
1584432900000|2020-03-17 08:15:00|434.7|432.6|425.3|424|434.7|432.7|423|421.7|83795
1584433200000|2020-03-17 08:20:00|425|423.8|416.2|414.2|425.1|423.8|416.2|414.2|39843
1584433500000|2020-03-17 08:25:00|416.1|414.1|416.9|414.7|417.1|416|407.3|404.7|69188
1584433800000|2020-03-17 08:30:00|417|415.2|413.4|411.9|417.3|417|413.4|411.9|31413
1584434100000|2020-03-17 08:35:00|413.3|411.4|406.7|405.5|413.3|411.4|406.7|405.5|20627
1584434400000|2020-03-17 08:40:00|406.6|405.3|404.5|403.9|406.7|405.3|403.7|403.3|140623
1584434700000|2020-03-17 08:45:00|404.6|404.6|399.5|398.7|406.1|405.3|398.8|398.5|122599
1584435000000|2020-03-17 08:50:00|403.7|400.7|400|398.4|403.7|401|399.7|398.3|10310
1584435300000|2020-03-17 08:55:00|399.7|398.3|393.7|393.5|399.7|398.9|393.7|393.5|107967
1584435600000|2020-03-17 09:00:00|394|393.7|400.4|398.9|400.5|400|392.4|391.9|90734
1584435900000|2020-03-17 09:05:00|400.5|399|395.5|394.6|400.5|400.3|394.8|394.3|57256
1584436200000|2020-03-17 09:10:00|395.7|394.7|398|396.8|399.7|397.6|395|394.7|71798
1584436500000|2020-03-17 09:15:00|397.9|396.7|394|393.5|398.2|397.3|393.9|393.5|53975
1584436800000|2020-03-17 09:20:00|393.9|393.1|395.5|394.3|396.4|394.3|391.8|391.2|67023
1584437100000|2020-03-17 09:25:00|395.4|394.2|396.3|395.7|403.7|398.8|394|392.9|306832
1584437400000|2020-03-17 09:30:00|396.2|395.6|389.7|388.7|396.2|395.6|388.8|388|57616
1584437700000|2020-03-17 09:35:00|389.6|388.6|387.4|386|389.7|388.6|386.2|385|56520
1584438000000|2020-03-17 09:40:00|387.5|386.3|386.9|386.1|388.8|387.2|385.8|385|45952
1584438300000|2020-03-17 09:45:00|386.8|386|393.3|391.7|394.2|392.8|386.5|385.3|49502
1584438600000|2020-03-17 09:50:00|393.2|391.9|389.8|389.1|393.3|391.9|389.7|388.6|31410
1584438900000|2020-03-17 09:55:00|389.7|389.2|390.4|389.3|394.4|393|387.7|387|42110
1584439200000|2020-03-17 10:00:00|391|389.4|391.3|390|391.8|390.8|388.9|388.6|55014
1584439500000|2020-03-17 10:05:00|391.1|390.1|389.5|388.7|391.1|390.3|388.5|388|34182
1584439800000|2020-03-17 10:10:00|389.4|388.5|394.6|393.8|394.8|394|389|388.2|226972
1584440100000|2020-03-17 10:15:00|394.8|393.4|396|395.1|399.4|398.4|394.8|393.4|92249
1584440400000|2020-03-17 10:20:00|395.9|395|399.9|399.1|400|399.1|395.1|394.5|41292
1584440700000|2020-03-17 10:25:00|399.6|398.9|401.3|400.1|401.7|400.9|398.5|396.9|93091
1584441000000|2020-03-17 10:30:00|401.2|400.3|397.4|396.2|402.3|400.8|393.5|393|98317
1584441300000|2020-03-17 10:35:00|397.6|396.3|397|396.2|397.6|396.9|395.8|394.8|69366
1584441600000|2020-03-17 10:40:00|396.9|395.9|394.6|393.9|396.9|395.9|393.7|393.3|51052
1584441900000|2020-03-17 10:45:00|394.5|393.7|396.5|395.7|397.7|396.8|393.4|392.9|182073
1584442200000|2020-03-17 10:50:00|396.4|395.8|395.4|394.6|396.8|396.3|394.4|393.8|33700
1584442500000|2020-03-17 10:55:00|395.5|395|395.9|395.3|396.8|395.8|394.5|393.9|45262
1584442800000|2020-03-17 11:00:00|395.7|395.1|393.5|392.7|395.7|395.1|392.8|392.5|37622
1584443100000|2020-03-17 11:05:00|393.6|392.8|394.4|393.9|395|394.3|393.5|392.8|73893
1584443400000|2020-03-17 11:10:00|394.7|394.1|394|393.6|395|394.4|392.8|392.3|57984
1584443700000|2020-03-17 11:15:00|394.3|393.7|394|393.3|394.5|393.9|393|392.2|58646
1584444000000|2020-03-17 11:20:00|394.3|393.4|393.3|392.9|394.4|393.6|392|391.4|42746
1584444300000|2020-03-17 11:25:00|393.2|392.6|394.6|394|394.7|394.3|392.2|391.7|83557
1584444600000|2020-03-17 11:30:00|394.7|394.2|389.9|389.5|395|394.7|389.9|389|626023
1584444900000|2020-03-17 11:35:00|389.7|389.4|393.1|392.6|393.6|392.8|389.6|389|93510
1584445200000|2020-03-17 11:40:00|393.2|392.9|390.2|389.4|393.3|392.9|390.1|389.4|42310
1584445500000|2020-03-17 11:45:00|390.1|389.5|391.5|391.2|392.6|392|389.8|389.5|69234
1584445800000|2020-03-17 11:50:00|391.6|391.3|389.4|389|393.4|392.6|389|388.5|85670
1584446100000|2020-03-17 11:55:00|389.3|388.9|387.4|387.2|389.8|389.4|386.1|385.6|78738
1584446400000|2020-03-17 12:00:00|387.8|387.3|391.8|391.1|393.4|392.6|387.4|387.2|88994
1584446700000|2020-03-17 12:05:00|391.7|391|390.8|390.3|392.2|391.8|390|389.5|71734
1584447000000|2020-03-17 12:10:00|390.9|390.4|390.1|389.7|392.5|392.2|390|389.4|89666
1584447300000|2020-03-17 12:15:00|390.2|389.8|391.4|390.7|392.2|391.4|389.2|388.9|112254
1584447600000|2020-03-17 12:20:00|391.5|390.8|392.9|392.4|393|392.4|390.2|389.7|97851
1584447900000|2020-03-17 12:25:00|392.7|392.5|391.9|391.3|392.7|392.5|391.8|391.3|46742
1584448200000|2020-03-17 12:30:00|391.8|391|392.1|391.3|392.3|391.6|389|388.5|54645
1584448500000|2020-03-17 12:35:00|391.9|391.2|395|394.2|396.3|395.7|391.3|390.5|74231
1584448800000|2020-03-17 12:40:00|395.3|394.4|393.4|392.9|396.2|395.8|392.8|391.9|30485
1584449100000|2020-03-17 12:45:00|393.2|392.8|391.1|390.3|393.4|392.8|391.1|390.2|964133
1584449400000|2020-03-17 12:50:00|390.9|390.4|389.6|389.2|391.5|391.1|389.4|388.9|62197
1584449700000|2020-03-17 12:55:00|390|389.3|393.8|393.2|393.8|393.2|389.8|389.1|89510
1584450000000|2020-03-17 13:00:00|393.9|393.3|393.1|392.3|394.8|394.1|391.3|390.6|28243
1584450300000|2020-03-17 13:05:00|393.2|392.4|393.7|393|394.6|394.3|392.8|392.3|54141
1584450600000|2020-03-17 13:10:00|393.5|393.2|393.4|392.9|394|393.5|392.8|392.4|95596
1584450900000|2020-03-17 13:15:00|393.5|393|391.1|390.6|394.6|394.2|390.9|390.2|67562
1584451200000|2020-03-17 13:20:00|391.2|390.7|392.8|392.2|393|392.2|387.9|387.4|211680
1584451500000|2020-03-17 13:25:00|392.9|392.5|394.2|393.5|394.8|394.4|392.6|392.1|127357
1584451800000|2020-03-17 13:30:00|394.3|393.6|392.8|391.9|394.5|393.9|389.9|388.8|309033
1584452100000|2020-03-17 13:35:00|392.9|391.6|384.9|383.7|393|392.5|384.9|383.6|59070
1584452400000|2020-03-17 13:40:00|384.8|383.3|383.8|382.7|386.2|385.7|381.3|380.7|98802
1584452700000|2020-03-17 13:45:00|384.2|382.6|380.3|379.9|386.1|385.5|379.8|379.1|160630
1584453000000|2020-03-17 13:50:00|380.2|379.7|377.9|377.4|382.5|381.3|377.8|377.4|112079
1584453300000|2020-03-17 13:55:00|378|377.5|376|375|380.4|379.3|376|375|100513
1584453600000|2020-03-17 14:00:00|375.9|375.1|376.8|376.1|379.7|378.8|375.9|375.1|127121
1584453900000|2020-03-17 14:05:00|376.9|376.2|374.8|374.1|378.3|378|374.1|372.4|132766
1584454200000|2020-03-17 14:10:00|375.2|374.8|375.9|375.3|378.9|377.8|373|371.8|145206
1584454500000|2020-03-17 14:15:00|376.1|375.4|378.7|378.1|378.8|378.1|374.1|373.6|260743
1584454800000|2020-03-17 14:20:00|378.8|378.2|378.9|378.4|380.6|379.9|378.3|377.8|215675
1584455100000|2020-03-17 14:25:00|379.1|378.5|379.8|379.2|381.6|380.7|378.3|377.8|177790
1584455400000|2020-03-17 14:30:00|380.1|379.3|380.8|380.1|384.3|383.8|379.8|379.3|163062
1584455700000|2020-03-17 14:35:00|380.7|380.2|381.1|380.7|383.2|382.6|380.2|379.8|108803
1584456000000|2020-03-17 14:40:00|381|380.6|382.8|382.4|383.2|382.6|379.8|379.2|136954
1584456300000|2020-03-17 14:45:00|382.9|382.7|383.7|383.5|385.2|384.5|380.7|380|169935
1584456600000|2020-03-17 14:50:00|383.9|383.6|382.3|381.9|383.9|383.6|381.2|380.7|103649
1584456900000|2020-03-17 14:55:00|382.1|382|387.5|387.1|387.7|387.1|381.4|381|422622
1584457200000|2020-03-17 15:00:00|387.7|387.3|386.8|385.9|387.8|387.4|383.3|382.8|180915
1584457500000|2020-03-17 15:05:00|386.9|386|390.1|389.2|391.7|390.6|386.9|385.9|199046
1584457800000|2020-03-17 15:10:00|390.5|389.3|390.5|390.1|391|390.4|390|389.2|57913
1584458100000|2020-03-17 15:15:00|390.4|390|391.1|390.7|391.9|391.2|387.3|386.8|271819
1584458400000|2020-03-17 15:20:00|391.3|390.8|386.7|386.1|391.3|390.8|385.2|384.6|163560
1584458700000|2020-03-17 15:25:00|386.5|385.5|390.7|389.9|392.7|391.6|385.6|385|175309
1584459000000|2020-03-17 15:30:00|390.5|389.4|391.6|390.9|392|391.4|390.2|389.3|105430
1584459300000|2020-03-17 15:35:00|391.5|391|389.2|388.5|392.3|391.9|388.8|388.4|112752
1584459600000|2020-03-17 15:40:00|388.9|388.6|390.3|389.8|390.8|390.4|388.8|388.5|173558
1584459900000|2020-03-17 15:45:00|390.6|389.7|392.5|391.9|392.9|392.3|390.5|389.7|186225
1584460200000|2020-03-17 15:50:00|392.4|391.8|395.3|394.7|395.3|394.7|392.2|391.8|103407
1584460500000|2020-03-17 15:55:00|395.4|394.8|390.8|390.3|395.4|394.8|390|389.3|204343
1584460800000|2020-03-17 16:00:00|390.9|390.4|391.8|391.3|391.8|391.4|388.3|387.6|101444
1584461100000|2020-03-17 16:05:00|391.7|391.4|389.5|389.2|392.1|391.7|388.8|388.1|268148
1584461400000|2020-03-17 16:10:00|389.8|389.5|391.3|390.9|391.5|391.2|388.6|388|374258
1584461700000|2020-03-17 16:15:00|391.2|391|388.4|387.9|391.2|391|387.2|387|661551
1584462000000|2020-03-17 16:20:00|388.5|388|389.2|388.8|389.3|389.1|387.1|386.9|981431
1584462300000|2020-03-17 16:25:00|389.3|388.9|387.9|387|389.6|389.3|386.5|386.3|1495194
1584518400000|2020-03-18 08:00:00|378.6|370.6|368.1|361.5|378.6|373.8|368.1|361.5|63529
1584518700000|2020-03-18 08:05:00|368|361.6|344.3|342.3|368|366.9|341.9|340.2|120091
1584519000000|2020-03-18 08:10:00|344.8|343.3|333.7|330.5|349.2|346.5|333.5|330.1|107285
1584519300000|2020-03-18 08:15:00|326.7|325|323|320.8|326.9|326.8|315.2|313.5|147850
1584519600000|2020-03-18 08:20:00|323.1|320.9|318|316.1|333.9|333|317.9|315.8|307741
1584519900000|2020-03-18 08:25:00|317.9|315.9|322.1|320.7|323.4|321.7|312.6|312|129130
1584520200000|2020-03-18 08:30:00|322|320.8|314.9|313.9|322|320.8|314|312.4|252880
1584520500000|2020-03-18 08:35:00|315.2|314|316|315|319.1|318|313.9|312.9|643751
1584520800000|2020-03-18 08:40:00|315.9|315.1|319.3|318.1|319.7|319.1|315.2|314.3|224073
1584521100000|2020-03-18 08:45:00|319.6|318.2|318.5|317.6|320.9|320.3|318.2|316.8|149598
1584521400000|2020-03-18 08:50:00|318.2|317.5|317.4|316.5|324|322.7|316.2|315.7|348286
1584521700000|2020-03-18 08:55:00|317.7|316.6|318.2|317.1|320.4|319.8|315.9|315|159835
1584522000000|2020-03-18 09:00:00|318.1|317|318.1|317.2|320.3|319.8|316.5|315.3|337283
1584522300000|2020-03-18 09:05:00|317.9|317|319.8|319.1|321.3|321|317|316.6|183786
1584522600000|2020-03-18 09:10:00|319.7|318.9|323.1|322.1|328.1|324.9|319.6|318.5|313769
1584522900000|2020-03-18 09:15:00|323.2|322.2|326.6|325.5|327.6|327|322.1|321.2|182714
1584523200000|2020-03-18 09:20:00|326.7|325.4|329.6|328.6|329.8|328.8|325|324.9|164228
1584523500000|2020-03-18 09:25:00|329.7|328.7|331|330|332.2|331.2|329.2|328.1|114471
1584523800000|2020-03-18 09:30:00|330.9|330.3|332.3|331.2|335.6|334.8|330.7|330.1|135665
1584524100000|2020-03-18 09:35:00|332.2|331.1|337.5|336.4|337.5|336.4|331.6|330.3|117885
1584524400000|2020-03-18 09:40:00|337.4|336.5|336.2|335.4|339.6|338.5|334.7|334.4|115101
1584524700000|2020-03-18 09:45:00|336.4|335.5|333.9|332.6|337.4|336.9|329|328.1|188457
1584525000000|2020-03-18 09:50:00|334|332.7|334|333.2|335.7|334.6|332.4|331.1|135488
1584525300000|2020-03-18 09:55:00|333.6|333.1|333.9|332.7|336.2|335.1|333.1|332|182494
1584525600000|2020-03-18 10:00:00|333.7|332.6|331.6|330.7|336|335.3|331.6|330.7|120735
1584525900000|2020-03-18 10:05:00|331.5|331|331.6|330.8|331.7|331|329.8|328.9|187729
1584526200000|2020-03-18 10:10:00|331.7|330.7|333.9|333.2|334.1|333.2|331|330.1|78407
1584526500000|2020-03-18 10:15:00|334.1|333.5|334.3|333.4|335.9|335.3|333.7|332.9|83817
1584526800000|2020-03-18 10:20:00|334.4|333.7|338|336.7|340.9|340.8|334.4|333.7|203589
1584527100000|2020-03-18 10:25:00|337.9|336.6|338.9|338|339|338|333|331.3|95226
1584527400000|2020-03-18 10:30:00|338.8|337.9|341.9|340.8|341.9|341.6|337.4|336.5|73845
1584527700000|2020-03-18 10:35:00|341.8|340.7|339.7|339.2|341.8|340.7|338.8|338.1|158200
1584528000000|2020-03-18 10:40:00|339.8|339.3|336.5|335.7|340.3|339.7|336.5|335.7|168733
1584528300000|2020-03-18 10:45:00|336.3|335.5|341.7|340.9|341.7|340.9|334.7|334.3|722366
1584528600000|2020-03-18 10:50:00|341.8|341|337|336.5|343.3|342.2|336.5|336.2|527221
1584528900000|2020-03-18 10:55:00|337.1|336.2|338.4|337.7|339.7|339.5|336.1|335.8|63411
1584529200000|2020-03-18 11:00:00|338.5|337.6|338.3|337.3|339.7|338.7|336.9|336.6|107585
1584529500000|2020-03-18 11:05:00|338.1|337.2|342.2|341.1|342.3|341.5|337.1|336.2|738552
1584529800000|2020-03-18 11:10:00|342.1|341.4|339.7|338.5|343.3|342.4|338.6|337.7|55851
1584530100000|2020-03-18 11:15:00|339.6|338.6|335.8|335|340.4|339.8|335.8|334.9|46458
1584530400000|2020-03-18 11:20:00|335.7|334.5|337.1|336.1|337.5|336.6|335|334.5|46986
1584530700000|2020-03-18 11:25:00|337.2|336.2|334.6|333.7|337.4|336.6|334.6|333.7|72046
1584531000000|2020-03-18 11:30:00|334.5|333.5|333.3|332.7|334.6|333.6|332.6|331.1|152358
1584531300000|2020-03-18 11:35:00|333|332.5|331.8|330.9|333|332.5|330.6|329.8|81306
1584531600000|2020-03-18 11:40:00|331.6|330.8|327.6|326.5|332.3|331.8|324.1|322.8|102290
1584531900000|2020-03-18 11:45:00|327.8|326.6|327.7|326.6|330.9|329.9|327.3|326.6|46680
1584532200000|2020-03-18 11:50:00|327.6|326.9|326.2|325.4|328.7|327.7|326|325.4|50663
1584532500000|2020-03-18 11:55:00|326.5|325.3|327.5|326.6|327.5|326.7|324.7|324.1|75937
1584532800000|2020-03-18 12:00:00|326.4|324.5|325.7|324.8|328|327.4|325.7|324.5|33749
1584533100000|2020-03-18 12:05:00|325.6|324.7|322.1|321.3|325.6|324.8|320.4|320|92555
1584533400000|2020-03-18 12:10:00|322|322|319.9|318.6|322.6|322|316.2|315.2|227438
1584533700000|2020-03-18 12:15:00|320.5|318.7|323.9|322.9|323.9|323.4|319.8|318.7|141003
1584534000000|2020-03-18 12:20:00|324|323.2|329.7|328.8|329.9|328.8|324|323.2|95892
1584534300000|2020-03-18 12:25:00|329.6|328.6|327|325.8|332.2|331|326.2|325.2|139176
1584534600000|2020-03-18 12:30:00|327.3|325.9|323.9|322.8|327.7|327.1|321.6|321.1|143528
1584534900000|2020-03-18 12:35:00|324|322.9|326.6|325.7|329.4|328.6|324|322.9|74024
1584535200000|2020-03-18 12:40:00|326.9|325.8|327.3|326.4|327.9|326.9|326.1|325.2|1663973
1584535500000|2020-03-18 12:45:00|327.5|326.6|329.1|328.3|329.9|329.6|327.5|326.4|62084
1584535800000|2020-03-18 12:50:00|329.2|328.4|331|329.8|332.4|331.5|329.2|328.4|105882
1584536100000|2020-03-18 12:55:00|330.8|329.4|331.2|330.5|331.8|330.9|329.5|328.4|77679
1584536400000|2020-03-18 13:00:00|330.9|330.4|329.7|328.8|330.9|330.4|326.9|325.6|95182
1584536700000|2020-03-18 13:05:00|329.5|329|332.8|331.6|333.5|332.5|329.5|329|50232
1584537000000|2020-03-18 13:10:00|332.7|331.5|329.8|329|332.7|331.5|327.5|326.3|79795
1584537300000|2020-03-18 13:15:00|330|329.1|331.2|330|331.8|331|329.2|328.3|650664
1584537600000|2020-03-18 13:20:00|331.5|330.1|330.7|329.9|331.6|330.8|330.2|329.7|77184
1584537900000|2020-03-18 13:25:00|330.6|329.8|327.9|327|330.7|330.1|327.9|326.9|267244
1584538200000|2020-03-18 13:30:00|327.7|326.9|331.9|330.7|336.4|335.1|326.8|325.9|177912
1584538500000|2020-03-18 13:35:00|331.8|330.8|331.3|330.4|331.8|330.8|329.5|328.5|47516
1584538800000|2020-03-18 13:40:00|331.1|330.8|330.6|329.4|332.2|331.7|330.4|329.2|110326
1584539100000|2020-03-18 13:45:00|330|329.7|333.3|331.9|333.3|331.9|326.6|325.7|108811
1584539400000|2020-03-18 13:50:00|333.6|332|335.4|334.3|336|335.5|331.2|329.8|156649
1584539700000|2020-03-18 13:55:00|335.9|334.4|334.7|334|336.8|336.3|332.4|331.3|209038
1584540000000|2020-03-18 14:00:00|334.6|333.9|334|332.6|338|337.3|332.4|331.4|246473
1584540300000|2020-03-18 14:05:00|333.9|332.8|334.6|333.8|338|337.4|333.9|332.8|196016
1584540600000|2020-03-18 14:10:00|334.5|333.3|331.7|330.8|334.5|333.5|329.7|329.2|255021
1584540900000|2020-03-18 14:15:00|331.6|330.9|333.3|332.7|333.9|333.5|330.4|329.5|175648
1584541200000|2020-03-18 14:20:00|333|332.8|332.3|331.6|335.3|334.7|330.5|329.9|162513
1584541500000|2020-03-18 14:25:00|332.2|331.7|333.9|333.4|336.4|336|332.2|331.4|114337
1584541800000|2020-03-18 14:30:00|334|333.5|333.3|332.3|335.3|334.7|330.3|329.4|1065460
1584542100000|2020-03-18 14:35:00|333.2|332.4|338.9|337.9|340|339.7|333.1|332.4|187976
1584542400000|2020-03-18 14:40:00|338.4|337.8|338.2|337.3|340|339.6|337|336.4|122557
1584542700000|2020-03-18 14:45:00|338.1|337.2|336.3|335.6|338.2|337.4|334.1|333.9|128615
1584543000000|2020-03-18 14:50:00|336.2|335.7|336.3|335.7|340|339.4|336.2|335.7|169501
1584543300000|2020-03-18 14:55:00|336.2|335.6|337.9|337.4|340|339.4|336.1|335.4|189276
1584543600000|2020-03-18 15:00:00|337.8|337.3|339.8|339.4|340.1|339.8|337.5|336.9|137264
1584543900000|2020-03-18 15:05:00|339.9|339.5|337|336.4|341.6|341|337|336.3|155168
1584544200000|2020-03-18 15:10:00|336.9|336.2|324.8|323.5|336.9|336.2|324.8|323.2|130681
1584544500000|2020-03-18 15:15:00|324.5|323.6|324.5|324|325|324.6|317.3|315.8|178510
1584544800000|2020-03-18 15:20:00|324.9|324.1|328|327.5|328|327.7|324.5|322.6|225651
1584545100000|2020-03-18 15:25:00|327.8|327.4|332.8|332|333.5|332.8|327.8|327.3|158164
1584545400000|2020-03-18 15:30:00|333.1|332.1|338.5|337.3|339.1|338.5|333.1|332.1|232087
1584545700000|2020-03-18 15:35:00|338.8|337.4|332.2|331.7|341.6|340.8|330.6|330.1|300171
1584546000000|2020-03-18 15:40:00|332.4|332|335.2|334.7|336.2|335.8|332.4|331.8|2441585
1584546300000|2020-03-18 15:45:00|335.1|334.8|336.3|335.6|341|340.5|335|334.8|213334
1584546600000|2020-03-18 15:50:00|336.2|335.7|339.8|339.5|340.2|339.8|336|335.5|199011
1584546900000|2020-03-18 15:55:00|339.9|339.6|340.8|340.5|341|340.6|338|337.2|322435
1584547200000|2020-03-18 16:00:00|341|340.6|339.4|338.8|341.7|341.4|338.2|337.7|468290
1584547500000|2020-03-18 16:05:00|339.5|338.9|343.2|342.8|343.3|342.9|339|338.5|347170
1584547800000|2020-03-18 16:10:00|343.1|342.5|338.5|338.1|343.2|342.7|338.5|338.1|245462
1584548100000|2020-03-18 16:15:00|338.4|337.9|332.7|332.3|338.4|337.9|331.7|331.1|262563
1584548400000|2020-03-18 16:20:00|332.8|332.6|337.5|336.7|337.5|337|331.6|330.6|149491
1584548700000|2020-03-18 16:25:00|337.8|336.8|339.9|338.7|340.6|340.3|337.4|336.7|188322
1584604800000|2020-03-19 08:00:00|347.6|338.6|347|342.5|350|349.5|342.6|338.6|78241
1584605100000|2020-03-19 08:05:00|346.8|342|345.8|343.7|348.3|346.5|343.8|341.7|126893
1584605400000|2020-03-19 08:10:00|346.3|343.8|347.4|344.4|352.4|350.6|346|343.8|30933
1584605700000|2020-03-19 08:15:00|347.3|346.7|353.1|351.3|353.1|351.7|347.2|346.7|13668
1584606000000|2020-03-19 08:20:00|353.4|351.4|352.4|351.1|355.6|354.3|352.2|351.1|72007
1584606300000|2020-03-19 08:25:00|352.3|351.2|351.7|350.3|352.6|352|346.9|346.2|97667
1584606600000|2020-03-19 08:30:00|351.9|350.5|357.4|355.7|357.4|355.7|351.6|350.2|28974
1584606900000|2020-03-19 08:35:00|357.7|355.8|355.5|354.5|360.4|359.4|354.9|354.4|101113
1584607200000|2020-03-19 08:40:00|355.4|354.4|351.3|350.3|355.5|354.4|350|349.1|68047
1584607500000|2020-03-19 08:45:00|351.2|350.2|349.3|348|351.2|350.2|347.6|346.7|124305
1584607800000|2020-03-19 08:50:00|349.2|348.1|350|349.1|350.4|349.4|347.9|347|121486
1584608100000|2020-03-19 08:55:00|349.8|348.9|349.5|348.6|350.2|350|348.2|346.7|86990
1584608400000|2020-03-19 09:00:00|349.4|348.5|346.8|345|350.3|349.1|346.2|344.8|190949
1584608700000|2020-03-19 09:05:00|346.2|346.2|343|341.5|346.8|346.2|341.8|340.7|94800
1584609000000|2020-03-19 09:10:00|343.2|341.6|349.3|347.1|353.8|352.3|343.2|341.6|101445
1584609300000|2020-03-19 09:15:00|349|347|353.5|352.1|354.5|352.9|348.3|346|95946
1584609600000|2020-03-19 09:20:00|353.6|352|350.2|348.9|353.6|352|349.5|348.4|43028
1584609900000|2020-03-19 09:25:00|350|348.8|352.7|350.3|353|350.3|350|348.8|47119
1584610200000|2020-03-19 09:30:00|352.8|350.4|352.6|350.7|353|351.1|348.9|348.1|141200
1584610500000|2020-03-19 09:35:00|352.7|350.8|351.1|350.3|352.8|350.8|349.5|348.1|98740
1584610800000|2020-03-19 09:40:00|351.2|350.4|350.5|349.3|351.6|350.9|349.7|348.1|149310
1584611100000|2020-03-19 09:45:00|350.3|349.2|348.7|347.5|350.3|349.2|347.9|346.6|156000
1584611400000|2020-03-19 09:50:00|348.6|347.6|348.1|346.6|348.6|347.9|346.4|346.2|148747
1584611700000|2020-03-19 09:55:00|348|346.7|349.9|348.2|350|348.2|347.8|346.7|156952
1584612000000|2020-03-19 10:00:00|349.8|348.3|348.1|347.1|350|348.3|347.2|346.3|116890
1584612300000|2020-03-19 10:05:00|347.4|347.2|342|340.1|348.3|348.1|342|340.1|82125
1584612600000|2020-03-19 10:10:00|341.9|339.8|340.6|338.8|341.9|340.5|340.5|337.6|84769
1584612900000|2020-03-19 10:15:00|340.7|338.9|337.6|336|340.7|339.4|337.6|335.7|38274
1584613200000|2020-03-19 10:20:00|337.5|335.9|335.6|333.3|337.5|335.9|328.7|327.2|96235
1584613500000|2020-03-19 10:25:00|335.5|333.4|333.3|331.6|335.7|334|333.2|330.9|152407
1584613800000|2020-03-19 10:30:00|333.4|332.1|332.9|331.2|334|332.8|331.3|330.5|87054
1584614100000|2020-03-19 10:35:00|333|331.3|332.6|331.5|333|332.1|332.6|331.3|57883
1584614400000|2020-03-19 10:40:00|332.9|331.4|332.4|331|332.9|332.3|331.3|331|34496
1584614700000|2020-03-19 10:45:00|332.3|331.2|330.7|329.4|332.3|331.2|327.7|327.1|105526
1584615000000|2020-03-19 10:50:00|330.8|329.5|332.1|330.9|332.5|332|330.3|329.5|67422
1584615300000|2020-03-19 10:55:00|332.2|330.8|333.1|331.9|333.3|331.9|332.1|330.8|33327
1584615600000|2020-03-19 11:00:00|332.9|332.1|337.9|337|338.9|338.8|332.9|332.1|51992
1584615900000|2020-03-19 11:05:00|337.8|336.9|334.3|332.8|337.8|336.9|334.3|332.7|12688
1584616200000|2020-03-19 11:10:00|334.1|332.9|338.4|337|338.4|337|333.9|332.9|40426
1584616500000|2020-03-19 11:15:00|338.2|336.9|336.8|335.9|338.4|337.6|336.8|335.9|92101
1584616800000|2020-03-19 11:20:00|336.7|335.8|334.2|332.6|336.8|335.9|333.8|332.6|69634
1584617100000|2020-03-19 11:25:00|334.1|332.5|331.4|330.1|334.1|332.5|331.4|329.8|14277
1584617400000|2020-03-19 11:30:00|331.2|330.2|330|328.8|332|330.8|330|328.6|53855
1584617700000|2020-03-19 11:35:00|329.9|328.6|326|325.5|329.9|328.6|326|325|58832
1584618000000|2020-03-19 11:40:00|326.1|325.6|324.9|324.2|327.3|326.3|324.4|323.8|80835
1584618300000|2020-03-19 11:45:00|324.8|324|327.7|326|327.9|326|324|321.8|41713
1584618600000|2020-03-19 11:50:00|327.9|326.1|329.3|326.8|330|329.5|327.5|326.1|77751
1584618900000|2020-03-19 11:55:00|329.5|327.1|330.7|328.3|332.7|332|329.3|326.8|74727
1584619200000|2020-03-19 12:00:00|327.9|328.2|323.9|318.2|328.3|328.2|323.9|318|725292
1584619500000|2020-03-19 12:05:00|322.4|319.6|316.6|314.5|323.4|319.6|306.8|305|101601
1584619800000|2020-03-19 12:10:00|316.5|314.6|314.8|313.3|316.5|315|311|309.3|134156
1584620100000|2020-03-19 12:15:00|314.7|313.9|315.1|313.2|321|318.9|314.7|313.2|114167
1584620400000|2020-03-19 12:20:00|315|313.5|314|312.5|315.2|315|314|311.4|60294
1584620700000|2020-03-19 12:25:00|313.7|312.4|312.9|311.4|313.7|312.4|312.9|310.8|35801
1584621000000|2020-03-19 12:30:00|312.7|311.5|323.8|321.2|323.8|321.2|312.3|311.5|54556
1584621300000|2020-03-19 12:35:00|323.9|321.3|331.6|330.2|332.7|331|322.4|321.3|485881
1584621600000|2020-03-19 12:40:00|331.5|330.4|326.5|325.3|331.5|330.4|324.5|323.6|118619
1584621900000|2020-03-19 12:45:00|325.8|325.4|325.1|323.5|330.8|329.9|319.8|319|148724
1584622200000|2020-03-19 12:50:00|324.2|323.4|320.4|318.2|326.4|325|319.4|318.1|106574
1584622500000|2020-03-19 12:55:00|320.2|318.1|319.2|318.3|320.7|319|316.8|316|46054
1584622800000|2020-03-19 13:00:00|319.1|318.5|322|320.9|322|320.9|317.5|317|196900
1584623100000|2020-03-19 13:05:00|321.3|321|322.3|320.8|326.4|325|321.3|320.8|56581
1584623400000|2020-03-19 13:10:00|322.2|320.7|320|319.1|322.2|320.8|319.2|317.9|29102
1584623700000|2020-03-19 13:15:00|319.9|319|324.5|322.7|325.2|322.7|319|318.9|30345
1584624000000|2020-03-19 13:20:00|323.5|322.8|324.8|323.6|330.9|329.2|323.4|322.7|99047
1584624300000|2020-03-19 13:25:00|324.9|323.9|323.9|322.7|326.2|324.9|323.9|322.6|46529
1584624600000|2020-03-19 13:30:00|323.8|322.8|328.2|326.6|329.8|328.9|322.8|322.2|195326
1584624900000|2020-03-19 13:35:00|327.3|326.7|330.7|328.8|330.8|329|327.2|326.7|36107
1584625200000|2020-03-19 13:40:00|329.6|328.9|324.3|323|330.7|329.1|323.5|323|74766
1584625500000|2020-03-19 13:45:00|324.2|322.9|327|322.3|327.1|322.9|315.4|313.9|116710
1584625800000|2020-03-19 13:50:00|326.8|322.5|329.3|327|329.3|327|322.4|321.8|83010
1584626100000|2020-03-19 13:55:00|329|326.9|327.8|326.4|331.4|330|327.8|324.3|126785
1584626400000|2020-03-19 14:00:00|326.3|326.3|324.3|322.9|327.8|326.3|319.9|319.3|299884
1584626700000|2020-03-19 14:05:00|324.2|322.8|329.6|327.5|329.6|327.5|324.1|322.8|232429
1584627000000|2020-03-19 14:10:00|329.7|327.6|345.2|342.9|345.2|343|329.7|327.5|406679
1584627300000|2020-03-19 14:15:00|345.3|345|349.4|348|349.4|348|344.6|342.9|121231
1584627600000|2020-03-19 14:20:00|350|348.2|348.2|346.7|352|349|345.8|345|155160
1584627900000|2020-03-19 14:25:00|348.3|346.8|356.3|354.9|357.5|355.7|348.2|346.8|260485
1584628200000|2020-03-19 14:30:00|356.4|355.1|359.3|358.8|360|359.3|355.4|353.4|80969
1584628500000|2020-03-19 14:35:00|355.6|352.2|356.4|354.8|362.1|360.9|353|352.2|207963
1584628800000|2020-03-19 14:40:00|356|354.9|356.9|355.5|357.3|355.5|348.2|348|261574
1584629100000|2020-03-19 14:45:00|356.8|355.6|358|356.2|359.5|356.2|352.9|351.5|228039
1584629400000|2020-03-19 14:50:00|358.1|356.3|362.1|361.1|362.4|361.1|358|356.3|308597
1584629700000|2020-03-19 14:55:00|362.2|361|358.8|356.7|367.6|366.2|357.9|355.5|190859
1584630000000|2020-03-19 15:00:00|358.7|357.6|366.5|365.3|369.3|367.7|358.6|356.7|256053
1584630300000|2020-03-19 15:05:00|366.3|365.4|368.4|367|373.4|370.9|361.1|359.4|310987
1584630600000|2020-03-19 15:10:00|368.3|366.9|363.7|361.2|369.3|367.2|363.6|360.9|352318
1584630900000|2020-03-19 15:15:00|362.2|362.4|365.2|363.8|366.6|364.3|359.8|357.7|259810
1584631200000|2020-03-19 15:20:00|365.3|363.9|366.1|364.8|366.1|365.2|364.4|363.6|183812
1584631500000|2020-03-19 15:25:00|366.2|365.1|366.6|365.3|369.9|369|364.8|364.3|241790
1584631800000|2020-03-19 15:30:00|366.5|365.4|368.2|367.5|370.7|369.3|366.5|365.4|167168
1584632100000|2020-03-19 15:35:00|367.5|367.4|372.5|370.5|373.8|372.9|367.5|367.4|150599
1584632400000|2020-03-19 15:40:00|372.4|370.6|372.5|371.1|375|373.5|370.4|369.8|213394
1584632700000|2020-03-19 15:45:00|372.4|371|366.3|363.7|372.4|371|365|363.6|282653
1584633000000|2020-03-19 15:50:00|366.2|363.6|361.8|360|366.2|363.8|358|356.6|189270
1584633300000|2020-03-19 15:55:00|361.7|360.1|366.1|364.4|369.5|368.7|361.7|360.1|109679
1584633600000|2020-03-19 16:00:00|366|364.8|366.2|365|368.2|366.6|365.1|364.7|228289
1584633900000|2020-03-19 16:05:00|366.1|364.9|361.1|360.2|366.2|365.3|360.7|360.2|139841
1584634200000|2020-03-19 16:10:00|361|360.1|363.6|362.3|363.9|362.3|359.8|358.2|182993
1584634500000|2020-03-19 16:15:00|363.5|362.4|363.9|362.7|364.8|363.7|361.8|361.1|178663
1584634800000|2020-03-19 16:20:00|363.8|362.8|361.1|360.6|363.9|363.3|360.8|360.2|252750
1584635100000|2020-03-19 16:25:00|361|360.5|363.9|362.3|365.4|364.3|357.6|356.3|342856
1584691200000|2020-03-20 08:00:00|379|377.4|382.6|381|383.9|382.9|379|377.4|46439
1584691500000|2020-03-20 08:05:00|382.5|381.1|382.2|381|385.2|382.8|380.6|375.2|150699
1584691800000|2020-03-20 08:10:00|382.1|380.4|382|379.4|382.3|381|372.7|371.4|162422
1584692100000|2020-03-20 08:15:00|382.1|379.7|381.1|377.9|384.2|382.4|380.4|377.9|96492
1584692400000|2020-03-20 08:20:00|381|378|370.1|366|381|378|368.6|366|201476
1584692700000|2020-03-20 08:25:00|369.5|366.1|366.2|362.4|369.5|367.4|366.2|361.5|53367
1584693000000|2020-03-20 08:30:00|366.1|362.5|355.6|353.1|366.1|362.7|353.4|350|134687
1584693300000|2020-03-20 08:35:00|355.5|353.2|346.7|345|355.6|354.3|345|344.4|165479
1584693600000|2020-03-20 08:40:00|346.8|345.1|356.6|354.2|358.9|358|346.3|345.1|125541
1584693900000|2020-03-20 08:45:00|356.5|354.1|358.2|355.2|358.2|355.4|351.6|348.9|179365
1584694200000|2020-03-20 08:50:00|358.1|355.3|356.7|355.4|358.1|355.4|356.6|355.3|9766
1584694500000|2020-03-20 08:55:00|356.8|355.5|365.8|363.5|365.8|363.5|356.8|355.5|52551
1584694800000|2020-03-20 09:00:00|365.9|363.6|370.9|369.2|370.9|370|365.9|363.6|39728
1584695100000|2020-03-20 09:05:00|371|369.5|371.7|369.9|374.4|373.3|370.2|369.3|165470
1584695400000|2020-03-20 09:10:00|371.6|369.8|356.1|353|371.6|369.8|355.1|351.7|92623
1584695700000|2020-03-20 09:15:00|356.2|353.8|362.4|360.3|368|362.4|356.2|353.8|121392
1584696000000|2020-03-20 09:20:00|362.3|360.2|364|362.1|364.2|362.1|357.7|354.8|97769
1584696300000|2020-03-20 09:25:00|363.9|362.2|361.2|356.7|364|362.9|361.2|356.7|42419
1584696600000|2020-03-20 09:30:00|361.1|356.8|364.7|361.4|364.7|361.5|360.4|356.8|94671
1584696900000|2020-03-20 09:35:00|364.6|361.5|362.7|360.8|365.4|364.4|362.6|360.8|190643
1584697200000|2020-03-20 09:40:00|362.6|360.3|365.1|364.1|365.3|364.1|361.9|360.3|234258
1584697500000|2020-03-20 09:45:00|364.9|364|365.9|364.1|369.2|368.6|364.8|363.5|92019
1584697800000|2020-03-20 09:50:00|365.8|363.8|365.2|363.5|365.8|363.8|365.1|363|28373
1584698100000|2020-03-20 09:55:00|365.1|363.6|369.6|368.7|370.8|369.7|365|363.6|69451
1584698400000|2020-03-20 10:00:00|369.4|368.6|367.3|366.4|369.4|368.6|366.4|365.4|72963
1584698700000|2020-03-20 10:05:00|367.2|365.8|374.3|373.4|374.3|373.4|366.1|365.2|76182
1584699000000|2020-03-20 10:10:00|374.9||374.8||374.9||374.8||0
1584699300000|2020-03-20 10:15:00|369.1|366.9|368.7|367.4|369.7|368.9|364.4|363.8|192861
1584699600000|2020-03-20 10:20:00|367.8|367.3|366.1|364.8|367.8|367.3|363.6|362.4|66485
1584699900000|2020-03-20 10:25:00|366.2|364.9|366.1|364.1|369.4|368.4|365.2|363.8|101571
1584700200000|2020-03-20 10:30:00|366|364.2|366.2|364.9|366.5|366.1|365.9|364.2|50382
1584700500000|2020-03-20 10:35:00|365.1|364.5|366.9|365.5|367.4|366.6|364.8|363.5|57776
1584700800000|2020-03-20 10:40:00|366.8|365.7|367|365.8|367|365.9|365.9|365.5|44955
1584701100000|2020-03-20 10:45:00|366.9|365.9|366.1|365|366.9|365.9|365.7|364.2|204155
1584701400000|2020-03-20 10:50:00|366|365.1|366.5|365.9|367.7|367.2|365.1|364.6|419832
1584701700000|2020-03-20 10:55:00|366.6|365.8|367.2|366.5|368.9|368.8|365.8|365.4|425457
1584702000000|2020-03-20 11:00:00|367.1|366.4|366.1|365|367.1|366.4|365.4|364.1|61582
1584702300000|2020-03-20 11:05:00|366|364.8|366.1|365.4|367|366.2|365.8|364.8|117385
1584702600000|2020-03-20 11:10:00|366|365.3|366.1|365.3|366.3|366|365.2|364.5|97808
1584702900000|2020-03-20 11:15:00|366|365.5|365.1|364.5|366.9|366.7|364.3|363.3|149841
1584703200000|2020-03-20 11:20:00|364.9|364.6|358.9|358.2|365.7|364.7|358.7|357.8|91596
1584703500000|2020-03-20 11:25:00|357.9|357.9|359|358|360.2|359.1|356.3|354.8|64672
1584703800000|2020-03-20 11:30:00|358.9|358.1|356.5|355.7|359|358.1|356.5|355|36540
1584704100000|2020-03-20 11:35:00|356.6|355.8|358.9|357.9|358.9|357.9|356.3|355.8|61931
1584704400000|2020-03-20 11:40:00|358.8|358|356.2|355.4|360.1|359|356.1|355.3|38077
1584704700000|2020-03-20 11:45:00|356.1|355.3|355|354.4|356.6|355.5|354.6|353.7|49015
1584705000000|2020-03-20 11:50:00|355.1|354.5|354.3|353.5|355.3|354.6|352.6|352|278366
1584705300000|2020-03-20 11:55:00|354.2|353.7|353.7|352.5|355.1|354.4|350.6|350|114373
1584705600000|2020-03-20 12:00:00|359.1|352|356.7|355.1|359.1|355.9|353.5|352|27748
1584705900000|2020-03-20 12:05:00|356|355.2|364.9|363.8|365.9|363.8|354.3|352.9|95907
1584706200000|2020-03-20 12:10:00|364.7|363.9|360.5|359|364.7|363.9|358.4|357.2|33493
1584706500000|2020-03-20 12:15:00|360.4|358.9|357.8|356.7|360.4|358.9|355.1|353.8|54458
1584706800000|2020-03-20 12:20:00|357.9|356.8|356.1|354.5|360.7|360|355.6|354.3|66654
1584707100000|2020-03-20 12:25:00|356|354.6|358.2|357|358.6|357.7|355.1|354|40411
1584707400000|2020-03-20 12:30:00|358.1|356.6|356|354.4|358.2|356.9|355|354.2|51137
1584707700000|2020-03-20 12:35:00|356.5|354.5|354.5|353.6|357.2|356.4|354|353.5|162361
1584708000000|2020-03-20 12:40:00|354.4|353.5|352.5|351.6|355.5|354.6|351.7|350.3|140137
1584708300000|2020-03-20 12:45:00|352.4|352.4|355|354|357.3|356.2|352.4|351.6|82282
1584708600000|2020-03-20 12:50:00|354.9|354.1|356.6|355.7|356.9|355.8|353.2|352.9|142188
1584708900000|2020-03-20 12:55:00|356.2|355.6|353.4|352.6|356.4|355.8|352.5|351.9|126462
1584709200000|2020-03-20 13:00:00|353.3|352.5|352.7|352|355.7|354.3|352.1|351.3|167143
1584709500000|2020-03-20 13:05:00|352.6|352.1|353.5|352.9|355.4|354.9|352.6|352|58773
1584709800000|2020-03-20 13:10:00|353.4|353|353.4|352.4|354.5|353.5|352.7|351.3|96860
1584710100000|2020-03-20 13:15:00|353.3|352.5|353.2|352.4|354.5|353.7|352.7|351.8|358556
1584710400000|2020-03-20 13:20:00|353.3|352.7|352.6|351.9|354.6|354|352.3|351.2|76041
1584710700000|2020-03-20 13:25:00|352.7|352|351.9|351.3|353.5|352.9|350.7|350|107756
1584711000000|2020-03-20 13:30:00|351.8|351.2|354.5|353.7|354.8|354.4|351.5|351|75644
1584711300000|2020-03-20 13:35:00|354.4|353.4|355.1|354.5|356.5|355.3|354|353.4|630300
1584711600000|2020-03-20 13:40:00|355.2|354.6|362.1|360.6|363.4|362.3|355.1|354.6|106764
1584711900000|2020-03-20 13:45:00|362|360.5|360.5|359.6|362|360.9|358.6|357.5|66872
1584712200000|2020-03-20 13:50:00|360.4|359.1|361.4|360.4|361.7|361.3|359.7|358.5|152131
1584712500000|2020-03-20 13:55:00|361.3|360.5|363.1|361.8|363.6|362.5|360.7|359.3|60234
1584712800000|2020-03-20 14:00:00|363|361.9|364.2|363|364.3|363.1|361.5|360.8|99423
1584713100000|2020-03-20 14:05:00|364.3|363.1|362.2|361|365.3|364.1|362.2|360.6|62644
1584713400000|2020-03-20 14:10:00|362.3|361.8|360.7|359.9|363.5|362.7|360.7|359.9|114361
1584713700000|2020-03-20 14:15:00|360.6|360|360.8|360|362.2|361|359.9|358.7|52662
1584714000000|2020-03-20 14:20:00|360.7|359.9|361.5|360.8|362.5|362.2|359.8|359|114056
1584714300000|2020-03-20 14:25:00|361.4|360.7|360.6|359.9|361.5|360.7|359.9|359.1|38150
1584714600000|2020-03-20 14:30:00|360.5|360|361.7|361.2|361.7|361.2|359.6|359.3|79877
1584714900000|2020-03-20 14:35:00|361.9|361.3|361|360.5|362.8|362.1|360|359.7|69730
1584715200000|2020-03-20 14:40:00|360.9|360.6|359.4|358.9|361.2|361|359.1|358.4|103823
1584715500000|2020-03-20 14:45:00|359.5|359|359.3|358.4|359.5|359.2|356.5|355.5|109375
1584715800000|2020-03-20 14:50:00|359.4|358.7|364.2|363.4|364.8|364.5|359.1|358.7|148113
1584716100000|2020-03-20 14:55:00|363.9|363.5|361.8|360.8|364.2|363.6|360|359|90629
1584716400000|2020-03-20 15:00:00|361|360.9|363.1|362.7|363.2|362.7|360.5|359.6|68769
1584716700000|2020-03-20 15:05:00|363.2|362.8|366.1|365.5|366.5|366|363.1|362.7|115515
1584717000000|2020-03-20 15:10:00|366.3|365.6|365.7|365.2|367.1|366.4|364.5|363.5|102449
1584717300000|2020-03-20 15:15:00|365.9|365.1|367.4|366.7|367.8|367.3|365.5|365|103333
1584717600000|2020-03-20 15:20:00|367.3|366.4|365.8|365.1|367.5|366.9|365.1|364.3|149993
1584717900000|2020-03-20 15:25:00|365.7|365|367.7|367.1|368.5|368|364.9|363.9|124620
1584718200000|2020-03-20 15:30:00|367.6|366.9|366.8|365.6|370.5|370|366.3|365|162018
1584718500000|2020-03-20 15:35:00|366.7|365.5|368.7|368|369.8|368.9|366.6|365.4|140054
1584718800000|2020-03-20 15:40:00|368.6|367.9|366.2|365.5|368.9|368.5|365.6|365.2|198354
1584719100000|2020-03-20 15:45:00|366.1|365.4|360.5|360.1|366.1|365.4|360.5|360|208368
1584719400000|2020-03-20 15:50:00|360.6|360|362.2|361.6|364.6|363.3|360.5|359.9|379811
1584719700000|2020-03-20 15:55:00|362.3|361.7|361.7|361|363.2|362.6|360.7|360|259561
1584720000000|2020-03-20 16:00:00|361.8|361.3|362.7|362.1|364.4|364|360.1|359.4|262731
1584720300000|2020-03-20 16:05:00|362.8|362.2|359.6|359.4|363|362.8|359.6|359.4|261872
1584720600000|2020-03-20 16:10:00|359.7|359.3|361.9|361.3|362.8|362.5|359.7|359.1|973760
1584720900000|2020-03-20 16:15:00|361.8|361.4|360|359.5|363.3|362.8|359.9|359.4|241517
1584721200000|2020-03-20 16:20:00|359.9|359.7|359.5|359.2|360.7|360.5|357.8|357.2|368604
1584721500000|2020-03-20 16:25:00|359.4|359.1|357.4|356|359.5|359.4|356.3|355.6|1201612
1584950700000|2020-03-23 08:05:00|337.3|336.9|327.4|322.8|344.8|344.1|325.8|322.8|275527
1584951000000|2020-03-23 08:10:00|322.8|321.1|330.8|329.7|332.3|330.9|322.8|321.1|168015
1584951300000|2020-03-23 08:15:00|330.7|329.8|329.9|328.7|330.7|329.9|319.1|317.5|195701
1584951600000|2020-03-23 08:20:00|330|328.8|330.4|329.5|332.3|330.3|328.9|326.6|130727
1584951900000|2020-03-23 08:25:00|330.2|329|331.6|330.2|333.9|332.6|329.5|328.2|308461
1584952200000|2020-03-23 08:30:00|331.3|330.3|331.6|330.8|331.7|330.8|329.2|328.1|538825
1584952500000|2020-03-23 08:35:00|331.5|331|324.7|323.6|333.2|331.8|320.2|319|355807
1584952800000|2020-03-23 08:40:00|325.1|323.5|325.3|324.2|330.9|329.3|323.8|322.1|346157
1584953100000|2020-03-23 08:45:00|325|325|325.2|323.9|327.7|326.2|323.3|322|304415
1584953400000|2020-03-23 08:50:00|325.1|324|326.9|326|327.2|326.2|324.6|323.4|294804
1584953700000|2020-03-23 08:55:00|327|326.1|325.5|325|329.4|328.1|324.9|323|234576
1584954000000|2020-03-23 09:00:00|325.6|325.1|329.6|328.4|333|331.1|325.6|325.1|178847
1584954300000|2020-03-23 09:05:00|329.4|329|328.4|327|331.5|330.3|324.8|323.7|199898
1584954600000|2020-03-23 09:10:00|328.5|327.1|325.1|324.3|330.8|328.7|324.7|323.1|133075
1584954900000|2020-03-23 09:15:00|325|324.2|331.8|330.7|332.4|331.1|324.7|323.8|224073
1584955200000|2020-03-23 09:20:00|331.6|330.6|327.1|326.7|333.3|331.6|325.7|324.9|143326
1584955500000|2020-03-23 09:25:00|327.2|327.2|325.7|325.1|329|328|324.9|323.8|140526
1584955800000|2020-03-23 09:30:00|325.6|325.2|325.3|324.8|328.4|327.8|324.6|323.6|240370
1584956100000|2020-03-23 09:35:00|325.2|324.7|325.4|325.2|327.2|326.7|324.1|323.6|162569
1584956400000|2020-03-23 09:40:00|325.3|325|326.4|326.1|326.5|326.1|324.8|324.3|162100
1584956700000|2020-03-23 09:45:00|326.3|325.9|326.4|325.8|328.6|327.6|324.6|323.9|304597
1584957000000|2020-03-23 09:50:00|326.3|325.6|330.8|330|331.1|330.3|324.8|324|219639
1584957300000|2020-03-23 09:55:00|330.9|329.8|331.1|331|332.3|331.6|329.1|328|208140
1584957600000|2020-03-23 10:00:00|331.2|330.4|331.5|331|334.5|333.5|330.2|329.5|195991
1584957900000|2020-03-23 10:05:00|331.4|331.1|334.7|334.2|337.5|335.9|331.1|330.5|325981
1584958200000|2020-03-23 10:10:00|334.6|334.1|334.5|334|336.6|335.5|331.2|330.3|307483
1584958500000|2020-03-23 10:15:00|334.8|334.1|331.4|330.9|335.4|334.5|329.2|328.3|396560
1584958800000|2020-03-23 10:20:00|331.2|331|330.8|330.5|332|331.5|329.9|329.1|338450
1584959100000|2020-03-23 10:25:00|330.6|330.4|328.7|328|332.9|332.3|325.2|324.4|473334
1584959400000|2020-03-23 10:30:00|328.6|328.1|329.1|329|331|330.1|328.6|328|430086
1584959700000|2020-03-23 10:35:00|329.2|328.5|329.7|329|332.5|331.8|328.1|327.3|247847
1584960000000|2020-03-23 10:40:00|329.6|329.1|328.1|327.4|329.7|329.2|325.1|324.6|416658
1584960300000|2020-03-23 10:45:00|328|327|330.3|329.4|334|333|326.9|325.8|279095
1584960600000|2020-03-23 10:50:00|330.2|329.1|328.2|327.4|330.2|329.4|327.1|326.8|181139
1584960900000|2020-03-23 10:55:00|328.8|327.5|327.2|327|330.1|329.1|327.1|326.7|135233
1584961200000|2020-03-23 11:00:00|327.1|326.7|327.5|327|328.8|328.2|326.1|325.3|217198
1584961500000|2020-03-23 11:05:00|327.4|326.8|328.3|328|330|328.9|326.1|325.1|212023
1584961800000|2020-03-23 11:10:00|328.1|328.1|331.6|331.1|333.2|331.1|328.1|327.7|263238
1584962100000|2020-03-23 11:15:00|331.5|331|330.6|330.1|332.3|331.2|330.1|329.8|154324
1584962400000|2020-03-23 11:20:00|330.7|330.2|330.7|330.3|332.9|331.6|330.1|329.3|213775
1584962700000|2020-03-23 11:25:00|330.6|330.4|330.2|330.1|331.7|330.8|330.1|329.9|223918
1584963000000|2020-03-23 11:30:00|330.3|330|330.9|330.5|332|331.3|330|329.7|264244
1584963300000|2020-03-23 11:35:00|331|330.6|328.7|328.1|331.3|330.9|327.7|327.3|314667
1584963600000|2020-03-23 11:40:00|328.4|328|329.1|329|330|329.3|328.1|327.7|141440
1584963900000|2020-03-23 11:45:00|329.2|328.8|329.1|329|329.6|329.2|328.9|328|458598
1584964200000|2020-03-23 11:50:00|328.9|328.8|329.1|329|329.3|329.1|328.9|328.6|292836
1584964500000|2020-03-23 11:55:00|329.2|328.9|328.5|328.1|329.2|329|328.1|327|310108
1584964800000|2020-03-23 12:00:00|329.5|328.4|330.3|329.4|333|332.3|328.5|328|114763
1584965100000|2020-03-23 12:05:00|330.5|329.5|331.1|330.4|332.2|331.3|330|329.3|204766
1584965400000|2020-03-23 12:10:00|330.9|330.5|331.7|331.2|335.7|334|330.9|330.5|139189
1584965700000|2020-03-23 12:15:00|331.6|331.1|331.8|330.7|336.1|334.7|330.2|329.9|219372
1584966000000|2020-03-23 12:20:00|332.1|330.8|335.4|334.2|340.4|339.4|331.9|330.8|143689
1584966300000|2020-03-23 12:25:00|335.6|334.6|332.5|331.1|338.3|337.4|331.9|331|109183
1584966600000|2020-03-23 12:30:00|332.7|331.2|333.9|332.8|335.1|334.1|330.5|329.6|310340
1584966900000|2020-03-23 12:35:00|333.8|333|334.5|333.7|335.4|334.2|331.8|331|156721
1584967200000|2020-03-23 12:40:00|334.6|334.6|331.5|330.6|335.3|334.6|330.1|329.8|219024
1584967500000|2020-03-23 12:45:00|331.7|330.7|331.7|330.8|334.9|334.2|330.2|329.6|177729
1584967800000|2020-03-23 12:50:00|331.5|330.7|330.6|330.1|332.3|331|330.1|329.3|117827
1584968100000|2020-03-23 12:55:00|330.8|331.1|330.8|330|333.4|332.6|330.5|329.8|76113
1584968400000|2020-03-23 13:00:00|330.4|330.2|331.8|331.1|332.7|332|330.4|329.7|79913
1584968700000|2020-03-23 13:05:00|332|331|331.4|331|333.3|332.7|331.1|330.5|242673
1584969000000|2020-03-23 13:10:00|331.6|331.2|331.1|331|331.7|331.6|331.1|330.5|281273
1584969300000|2020-03-23 13:15:00|331.2|330.9|314|313.3|331.5|331.1|314|313|604064
1584969600000|2020-03-23 13:20:00|313.9|312.9|323.2|323|326.8|325.8|313.2|312.1|536261
1584969900000|2020-03-23 13:25:00|323.1|322.3|324|323.1|326.2|324.7|318.6|317.6|260487
1584970200000|2020-03-23 13:30:00|323.9|323|322.3|321.2|327.4|324.5|317.7|315|382153
1584970500000|2020-03-23 13:35:00|322.4|321.4|315|313.2|323.6|322.6|312.4|311.5|192916
1584970800000|2020-03-23 13:40:00|315.2|313.4|314.7|314|317.8|316.6|313.9|313.2|234658
1584971100000|2020-03-23 13:45:00|314.6|313.6|311.6|310.5|318.3|316.7|309.4|308.3|163161
1584971400000|2020-03-23 13:50:00|311.5|311.1|316.4|315.1|317.5|315.6|311.1|310.5|334010
1584971700000|2020-03-23 13:55:00|316.3|315.2|315.1|315|318.5|316.6|315.1|314.4|499649
1584972000000|2020-03-23 14:00:00|315.2|314.8|312.2|312|315.6|315.4|300.4|300|759335
1584972300000|2020-03-23 14:05:00|312.1|311.7|310.1|310|314.7|313.7|310.1|309.4|469284
1584972600000|2020-03-23 14:10:00|310.2|309.7|310.9|310.4|313.7|313|310.1|309.4|509123
1584972900000|2020-03-23 14:15:00|310.8|310.3|310.1|310|311.7|310.8|307.7|306.5|287776
1584973200000|2020-03-23 14:20:00|310.2|309.6|311.1|311|312.6|311.5|308.6|308|289245
1584973500000|2020-03-23 14:25:00|311.2|310.4|307|306.6|311.8|311.3|306.8|306.3|313728
1584973800000|2020-03-23 14:30:00|307.2|307|309.7|309.1|310.8|310.1|307.2|306.4|169623
1584974100000|2020-03-23 14:35:00|309.5|309|309.2|309|311.6|311|309.1|308.8|229261
1584974400000|2020-03-23 14:40:00|309.3|308.9|310.3|310|314.4|313.4|309.1|308.5|592666
1584974700000|2020-03-23 14:45:00|310.2|309.9|311.4|310.5|313.8|312.7|310.1|309.2|565424
1584975000000|2020-03-23 14:50:00|311.7|310.6|310.8|310.2|313.7|313|310.4|309.8|140618
1584975300000|2020-03-23 14:55:00|310.7|310|312.3|311.5|313.1|312.2|310.1|309.6|7249109
1584975600000|2020-03-23 15:00:00|312.2|311.8|313.8|313|313.9|313.2|309.9|309.4|112224
1584975900000|2020-03-23 15:05:00|313.9|313.1|321.5|320.6|321.9|320.9|313.6|313.1|288036
1584976200000|2020-03-23 15:10:00|321.6|320.7|324.6|323.8|325.4|323.8|319.2|318.4|196849
1584976500000|2020-03-23 15:15:00|324.5|323.7|324.3|323.6|326.4|324.2|321.4|320.8|160448
1584976800000|2020-03-23 15:20:00|324.6|323.9|325.4|325|327.9|326.9|324.6|323.6|736932
1584977100000|2020-03-23 15:25:00|325.3|325.1|325.5|325.2|327.9|326.8|325.1|325|161844
1584977400000|2020-03-23 15:30:00|325.6|325.3|328.1|327.7|328.5|328.2|325.2|325|370952
1584977700000|2020-03-23 15:35:00|328|327.6|324.4|324|328|327.6|323.6|323.3|323683
1584978000000|2020-03-23 15:40:00|324.5|324.2|324.5|324.1|325.3|324.9|324.1|323.8|265417
1584978300000|2020-03-23 15:45:00|324.6|324.2|325.8|325.6|326.3|325.9|324.1|323.9|161207
1584978600000|2020-03-23 15:50:00|325.7|325.5|326.7|326.1|326.7|326.1|325.1|324.9|154424
1584978900000|2020-03-23 15:55:00|326.2|326.2|328.6|328.3|329.1|328.5|326.1|325.8|470235
1584979200000|2020-03-23 16:00:00|328.7|328.4|332.3|332|332.3|332|328.5|328.3|247764
1584979500000|2020-03-23 16:05:00|332.4|332.1|332.2|331.8|333.3|332.7|331.2|330.9|110948
1584979800000|2020-03-23 16:10:00|332.3|331.7|331.9|331.4|332.7|332.2|331.1|330.7|171782
1584980100000|2020-03-23 16:15:00|331.8|331.3|332.7|331.9|333.9|333.1|331.1|330.8|272784
1584980400000|2020-03-23 16:20:00|332.8|332|331.9|331.5|333.7|332.9|331.1|331|199922
1584980700000|2020-03-23 16:25:00|331.8|331.4|334.3|332.9|334.3|332.9|331.1|330.9|290311
1585036800000|2020-03-24 08:00:00|352.1|346.6|346|343.7|357|352.1|332.9|330|132256
1585037100000|2020-03-24 08:05:00|345.7|343.2|338.5|337.7|348.4|346.4|329.1|327.9|222746
1585037400000|2020-03-24 08:10:00|338.6|338|342.1|340.5|345.5|343.6|329.9|328.8|336775
1585037700000|2020-03-24 08:15:00|342.5|340.6|335.6|332.6|343|341.1|328.8|327.3|225204
1585038000000|2020-03-24 08:20:00|335.5|332.7|331.2|329.6|341.7|338.3|324.5|322.4|274567
1585038300000|2020-03-24 08:25:00|331.1|329.7|331.8|329.8|343.1|338.9|325.9|325|282877
1585038600000|2020-03-24 08:30:00|331.7|329.7|334.4|330.8|335.8|333.4|323.4|322|420211
1585038900000|2020-03-24 08:35:00|330.9|330.9|336.1|334.6|340.7|338.5|330.9|330.9|245884
1585039200000|2020-03-24 08:40:00|336|334.7|336.6|335.5|338.5|335.7|328.8|328.1|148383
1585039500000|2020-03-24 08:45:00|337.3|336|337.8|337|345.1|340.8|334.4|332.6|222699
1585039800000|2020-03-24 08:50:00|337.6|337.1|337.7|337|341.6|340|337|335.4|180379
1585040100000|2020-03-24 08:55:00|337.9|337.1|338.9|337.9|342.6|341.2|337.5|335.9|186471
1585040400000|2020-03-24 09:00:00|338.8|337.8|338|337.3|342|341|336.2|335.2|153587
1585040700000|2020-03-24 09:05:00|337.9|337.1|339.8|338.7|343|342.5|336.9|335.1|212249
1585041000000|2020-03-24 09:10:00|339.7|338.6|337.6|337|341.8|340|337|336|159416
1585041300000|2020-03-24 09:15:00|337.3|336.4|339.6|339.1|341|339.5|336.9|336|271371
1585041600000|2020-03-24 09:20:00|339.5|339.2|339.9|339.4|340|339.4|337|336|175683
1585041900000|2020-03-24 09:25:00|339.8|339.3|339.2|338.6|339.9|339.7|336.9|336.4|263732
1585042200000|2020-03-24 09:30:00|339.3|338.8|337.6|337.1|340.7|340.3|336.9|336.3|309965
1585042500000|2020-03-24 09:35:00|337.5|337|339|338.4|340.5|340.1|337.3|336.2|176141
1585042800000|2020-03-24 09:40:00|338.7|338.7|339.3|338.6|344.3|344|338.7|338.3|158065
1585043100000|2020-03-24 09:45:00|339.2|338.7|342|341.2|343.7|342.6|337.5|336.8|144281
1585043400000|2020-03-24 09:50:00|342.2|341.3|341.2|340.9|344.6|343.6|340|339.5|164771
1585043700000|2020-03-24 09:55:00|341.3|340.8|342|341.4|345.5|344|339.7|339.4|143261
1585044000000|2020-03-24 10:00:00|341.9|341.3|341.7|341|344.2|343.2|339.7|339.3|202890
1585044300000|2020-03-24 10:05:00|341.8|341.1|348.9|347.8|352.1|351.2|341.8|341.1|173059
1585044600000|2020-03-24 10:10:00|348.8|347.5|346.7|345.7|351.1|349.6|346.7|345.4|108044
1585044900000|2020-03-24 10:15:00|346.5|345.4|345.2|344.2|349.1|347.7|343.6|342.6|77715
1585045200000|2020-03-24 10:20:00|345|345|346.1|345.2|346.9|345.3|342.6|342.1|79572
1585045500000|2020-03-24 10:25:00|346.4|345.5|350.1|349.4|351|349.4|346.4|345.5|20615
1585045800000|2020-03-24 10:30:00|350|349.3|346.8|345.9|350|349.3|346.4|345|88461
1585046100000|2020-03-24 10:35:00|346.9|346|347.1|346.4|349.3|348.4|346.7|345.3|123211
1585046400000|2020-03-24 10:40:00|347|346.1|346.7|346.1|347.3|346.9|345.2|344.8|44580
1585046700000|2020-03-24 10:45:00|346.9|346|344.2|343.4|347.1|346.8|344|342.8|63535
1585047000000|2020-03-24 10:50:00|344.1|343.2|344.1|343.1|346.9|346.4|343.8|342.9|92753
1585047300000|2020-03-24 10:55:00|344|343|345.9|345|347.5|345.9|342.7|341.9|115059
1585047600000|2020-03-24 11:00:00|346.1|345.1|345.2|344.6|347.1|346.7|345.1|344.5|35578
1585047900000|2020-03-24 11:05:00|345.3|344.7|344.4|343.8|346.7|346.1|343.8|343.7|77030
1585048200000|2020-03-24 11:10:00|344.3|343.7|346|345.1|347.1|346.5|342.2|341.6|58269
1585048500000|2020-03-24 11:15:00|345.8|345.4|342.4|341.8|346.5|345.9|342.4|341.4|104682
1585048800000|2020-03-24 11:20:00|342.5|341.6|341.9|341.1|344.1|343.2|341.5|340.8|116140
1585049100000|2020-03-24 11:25:00|342.1|341.2|342.6|342|342.8|342.4|341.9|341.2|53071
1585049400000|2020-03-24 11:30:00|342.5|341.9|345.5|344.6|347.1|345.3|341.2|340.4|80441
1585049700000|2020-03-24 11:35:00|345.6|344.7|345.6|344.8|346.5|345.9|344.7|343.7|42933
1585050000000|2020-03-24 11:40:00|345.5|344.9|346.8|346.1|347.6|346.5|343.6|343.1|49610
1585050300000|2020-03-24 11:45:00|346.7|345.9|348.3|348|348.4|348.1|344.4|343.5|48279
1585050600000|2020-03-24 11:50:00|348.4|348.1|349|348.3|349.6|349|347.1|346.3|60422
1585050900000|2020-03-24 11:55:00|348.8|348.1|343.2|342.4|348.8|348.1|343.2|342.2|100605
1585051200000|2020-03-24 12:00:00|344.6|340.3|345.5|344.5|347.2|346.8|343.4|340.3|147029
1585051500000|2020-03-24 12:05:00|345.8|344.6|347.3|346.6|348.9|347.7|345.1|343.5|423839
1585051800000|2020-03-24 12:10:00|347.6|346.7|349.2|348.6|350|349.6|346.9|346.1|35382
1585052100000|2020-03-24 12:15:00|349.5|348.7|349|348|352.2|351.1|345|344.6|198851
1585052400000|2020-03-24 12:20:00|348.9|347.9|352|350.8|355.6|354.6|347.3|346.1|165380
1585052700000|2020-03-24 12:25:00|351.8|350.9|347|346.6|351.9|351|345.3|344|449205
1585053000000|2020-03-24 12:30:00|347.6|346.7|346.6|346|352|350.7|345.5|343.6|188292
1585053300000|2020-03-24 12:35:00|346.5|345.5|349.1|348.3|351.7|350.7|346|345.3|78708
1585053600000|2020-03-24 12:40:00|349|348|351.9|351|352|351|348.4|347.5|24448
1585053900000|2020-03-24 12:45:00|352|351.2|348.6|347.7|352.8|352.1|347.2|346|138491
1585054200000|2020-03-24 12:50:00|348.5|347.6|346.9|346.2|350.2|349|346.3|344.8|92756
1585054500000|2020-03-24 12:55:00|346.7|346.1|347.7|346.9|348.3|347.2|346|345.8|67729
1585054800000|2020-03-24 13:00:00|347.9|347|346.7|346.1|348.3|347.3|346|345.2|140607
1585055100000|2020-03-24 13:05:00|346.6|346|346.5|346|346.7|346.4|345.8|345.2|505231
1585055400000|2020-03-24 13:10:00|346.6|346.1|347.8|347.3|349.6|348.5|345.6|344.8|222309
1585055700000|2020-03-24 13:15:00|348.1|347.4|346.2|346|352|350.6|346|345.5|92374
1585056000000|2020-03-24 13:20:00|346.3|345.5|347.2|346.5|348.8|347.8|346.3|345.5|88739
1585056300000|2020-03-24 13:25:00|347.3|346.4|348.6|347.9|350|349.4|346.5|346.1|57515
1585056600000|2020-03-24 13:30:00|348.5|347.8|347.3|346.1|348.8|347.9|345.2|343.9|416254
1585056900000|2020-03-24 13:35:00|347.2|346.3|346.2|345.5|349.4|347.8|345.9|345|154726
1585057200000|2020-03-24 13:40:00|346.3|346|346.1|346|348.4|346.1|344|343.4|261137
1585057500000|2020-03-24 13:45:00|346|345.9|346.2|345.6|346.6|346.4|345.8|345.5|272322
1585057800000|2020-03-24 13:50:00|346|346|346.2|346|347.1|346.6|345.9|345.2|114551
1585058100000|2020-03-24 13:55:00|346.1|345.6|347|346.2|348|347.3|346|345.4|130366
1585058400000|2020-03-24 14:00:00|347.3|346.3|346.3|345.7|349.2|348.4|346.3|345.7|46453
1585058700000|2020-03-24 14:05:00|346.4|345.8|347.9|347.1|348.7|348.1|346|345.5|282652
1585059000000|2020-03-24 14:10:00|347.8|346.8|347.9|347.3|348.1|347.3|345|344.2|101552
1585059300000|2020-03-24 14:15:00|348|347.4|349.6|349.2|349.8|349.2|347.7|347|54262
1585059600000|2020-03-24 14:20:00|349.5|349.3|346.3|346|349.5|349.3|346.2|345.7|84365
1585059900000|2020-03-24 14:25:00|346.4|346.1|347.3|346.7|348|347.6|346|345.4|126013
1585060200000|2020-03-24 14:30:00|347.4|346.8|347.3|346.6|348.9|348.3|346|345.4|138303
1585060500000|2020-03-24 14:35:00|347.2|346.5|348.5|348.1|349.1|348.3|346.1|345.4|148342
1585060800000|2020-03-24 14:40:00|348.4|348|347.2|346.4|349.5|349.1|346.6|346|147684
1585061100000|2020-03-24 14:45:00|347.3|346.5|347.4|346.9|347.5|346.9|345.9|345|115268
1585061400000|2020-03-24 14:50:00|347.3|347|346.4|346.1|347.9|347.7|346|345.6|143646
1585061700000|2020-03-24 14:55:00|346.3|346|347.7|347.3|348.1|347.7|345.9|345.5|126745
1585062000000|2020-03-24 15:00:00|347.6|347.4|346.3|346|347.9|347.5|346.1|345.8|74040
1585062300000|2020-03-24 15:05:00|346.1|345.9|346.6|346|347.8|347.5|345.9|345.3|151019
1585062600000|2020-03-24 15:10:00|346|345.9|347.5|346.9|348.8|348.4|345.9|345.3|106094
1585062900000|2020-03-24 15:15:00|347.4|346.7|346.5|346.1|347.5|347.2|346.1|345.8|133529
1585063200000|2020-03-24 15:20:00|346.6|346.5|347.7|347.1|348.4|347.7|345.8|345.2|125305
1585063500000|2020-03-24 15:25:00|348|347.3|347.7|347.1|350.3|349.7|346.2|345.9|135137
1585063800000|2020-03-24 15:30:00|347.6|347.2|348.3|347.8|349.3|348.5|346.6|346.2|128772
1585064100000|2020-03-24 15:35:00|348.4|347.9|348.9|348.5|349.3|348.6|346.6|346.2|112578
1585064400000|2020-03-24 15:40:00|349.3|348.6|347.8|347.4|351|350.4|347.7|347|126807
1585064700000|2020-03-24 15:45:00|347.6|347.3|347.6|347|348.5|347.8|346|345|126807
1585065000000|2020-03-24 15:50:00|347.5|347.1|346.9|346.4|348.1|347.3|346.1|345.7|103199
1585065300000|2020-03-24 15:55:00|347|346.7|351.1|350.4|353.9|351.8|347|346.4|208315
1585065600000|2020-03-24 16:00:00|351.2|350.5|353.1|352.4|353.9|353.4|350|349.3|191991
1585065900000|2020-03-24 16:05:00|353.2|352.5|354.6|354.2|355|354.7|353.1|352.5|191522
1585066200000|2020-03-24 16:10:00|354.8|354.3|352|351.4|355|354.6|352|351.4|217930
1585066500000|2020-03-24 16:15:00|352.1|351.7|350.6|349.8|354.2|353.3|349.4|348.5|286932
1585066800000|2020-03-24 16:20:00|350.5|349.9|349.1|348.6|351.6|350.5|348.1|347.5|202612
1585067100000|2020-03-24 16:25:00|349.2|348.3|349.1|348.3|350|349.4|346.9|346.4|147693
1585123200000|2020-03-25 08:00:00|365|359.7|357.3|353.2|374.7|369.7|352.6|352|217069
1585123500000|2020-03-25 08:05:00|357.4|353.3|356.5|354|366.2|360.8|342.7|341|304397
1585123800000|2020-03-25 08:10:00|356.2|353.7|364.2|361.8|365.9|362.2|344|342|145475
1585124100000|2020-03-25 08:15:00|364.6|361.9|370.1|364.7|391.3|388.1|350|345.2|210443
1585124400000|2020-03-25 08:20:00|369.1|365.8|375.4|364.8|375.8|375|353.4|350|164578
1585124700000|2020-03-25 08:25:00|371.8|368.5|374.5|372.3|376.2|373.7|361.5|360|148449
1585125000000|2020-03-25 08:30:00|374.8|372.5|366.1|364.1|377|376.3|359.8|358.1|213647
1585125300000|2020-03-25 08:35:00|366|363.8|369.2|367.1|375.2|373.2|358.1|355|274037
1585125600000|2020-03-25 08:40:00|368.8|366.9|369.9|368.6|374.8|372.9|358.4|355.5|208152
1585125900000|2020-03-25 08:45:00|370|368.8|370.9|369.1|377|375|368.8|366.1|60386
1585126200000|2020-03-25 08:50:00|371|369.4|372.4|370.9|378.1|377.6|370.1|367.7|88757
1585126500000|2020-03-25 08:55:00|372.5|371|370.2|368.3|379.5|379|369.3|367|135230
1585126800000|2020-03-25 09:00:00|370.1|368.1|376.9|375.2|378.1|376.5|368.6|367|115663
1585127100000|2020-03-25 09:05:00|376.8|374.5|371.4|369.7|377.6|376.7|366.6|363|104790
1585127400000|2020-03-25 09:10:00|371.5|369.8|377.2|375.7|378|376.6|371.5|369.8|64745
1585127700000|2020-03-25 09:15:00|377.3|375.9|374.3|373.1|378.3|376.7|373.5|371.6|84413
1585128000000|2020-03-25 09:20:00|374.5|373.2|379|377.7|380|379|374.5|373.2|70882
1585128300000|2020-03-25 09:25:00|378.9|377.8|380.7|378.8|383.4|383|373.7|373.1|175620
1585128600000|2020-03-25 09:30:00|380.6|378.9|378.3|376.8|383.2|380.7|375.5|373.7|174313
1585128900000|2020-03-25 09:35:00|378.1|376.9|376|374.3|380.9|379.7|369.1|367.6|185721
1585129200000|2020-03-25 09:40:00|376.1|374.4|374.2|373.3|376.9|375.6|373.5|372|75076
1585129500000|2020-03-25 09:45:00|374.1|374|374.3|373.5|377.1|376.5|373.5|372|107377
1585129800000|2020-03-25 09:50:00|374.2|373.6|373.7|372.8|374.3|373.8|372.2|371.2|46531
1585130100000|2020-03-25 09:55:00|373.6|373|373.6|373|374.6|373.9|372.5|371.5|92870
1585130400000|2020-03-25 10:00:00|373.5|372.7|375.3|374.7|375.6|374.8|373.4|372.7|39345
1585130700000|2020-03-25 10:05:00|375.5|374.8|371.2|370.2|376.4|375.3|364.6|361.5|192780
1585131000000|2020-03-25 10:10:00|371.4|370.3|371.2|370.1|375|373.3|369.2|367.5|112655
1585131300000|2020-03-25 10:15:00|371.6|370.2|371.2|370|373.9|372.7|368.1|367|137351
1585131600000|2020-03-25 10:20:00|371.3|370.2|370.2|369.6|371.8|370.5|367.3|363.6|149206
1585131900000|2020-03-25 10:25:00|370.1|369|370.2|369.1|372.1|371.2|368.7|367.4|87016
1585132200000|2020-03-25 10:30:00|370.1|369.4|371|370.2|372.2|370.5|368.4|367.8|77733
1585132500000|2020-03-25 10:35:00|370.9|370|370.8|370.1|371.7|370.8|369.6|369|64802
1585132800000|2020-03-25 10:40:00|370.9|370.2|372.6|371.5|374.4|372.4|367.3|365.8|383608
1585133100000|2020-03-25 10:45:00|372.9|371.6|371.6|370.9|373.1|372.2|367.9|366.8|292545
1585133400000|2020-03-25 10:50:00|371.4|370.8|370.8|370.1|371.8|371.1|370.4|369.8|71244
1585133700000|2020-03-25 10:55:00|370.3|370|367.6|366.8|370.5|370|366.4|365|280163
1585134000000|2020-03-25 11:00:00|367.4|366.9|369.8|369.2|370.1|369.5|366.6|365.6|103108
1585134300000|2020-03-25 11:05:00|369.9|369.3|368.7|367.6|374.6|373.5|368.7|367.5|117788
1585134600000|2020-03-25 11:10:00|368|367.5|369.8|368.9|371.1|369.9|367.6|365.9|535951
1585134900000|2020-03-25 11:15:00|369.9|369|371.1|370.5|372.2|371.1|368.4|367.3|68247
1585135200000|2020-03-25 11:20:00|371|370.7|373.3|372.8|373.4|373|370.7|370.5|38367
1585135500000|2020-03-25 11:25:00|373.6|372.9|370|368.8|377.1|376.7|369.1|367.1|138527
1585135800000|2020-03-25 11:30:00|370.1|368.9|366.3|365.4|371.3|370.1|366|364.6|118772
1585136100000|2020-03-25 11:35:00|366|364.9|364.3|363.6|367.5|366.4|363.5|362|163375
1585136400000|2020-03-25 11:40:00|364.6|363.7|366.4|365.3|367.8|367.1|362.9|361.5|121455
1585136700000|2020-03-25 11:45:00|366.3|365.5|365.7|365.2|367.2|366.6|365|363.7|110430
1585137000000|2020-03-25 11:50:00|365.4|365|367|366.4|367|366.4|365.1|364.4|163338
1585137300000|2020-03-25 11:55:00|366.9|366.3|368.5|367.4|368.5|368|365.2|364.6|63967
1585137600000|2020-03-25 12:00:00|368.6|364.5|367.5|366.4|368.6|367.6|362.7|360.7|91080
1585137900000|2020-03-25 12:05:00|367.6|366.5|369.7|368.7|374.7|373.5|367.6|366.4|62326
1585138200000|2020-03-25 12:10:00|369.8|368.8|367.1|366.1|371.7|370.5|366.7|365.2|76345
1585138500000|2020-03-25 12:15:00|367.7|366.3|366.9|365.7|371.7|369.2|364|362.4|77474
1585138800000|2020-03-25 12:20:00|367.1|365.8|366.5|365.5|370.2|368|365.7|364.4|38344
1585139100000|2020-03-25 12:25:00|366.4|365.7|367.5|366.6|369.6|367.5|364.6|362.7|152363
1585139400000|2020-03-25 12:30:00|367.4|366.8|367.2|366.7|369|367.8|365.5|364.6|88146
1585139700000|2020-03-25 12:35:00|367.4|367.1|369.3|368.5|371.1|370.5|367.4|366.8|57565
1585140000000|2020-03-25 12:40:00|369.4|368.6|369.5|368.3|373.4|372.2|368.6|367.6|66086
1585140300000|2020-03-25 12:45:00|369.3|368.1|365.8|365|369.3|368.1|365.7|365|97625
1585140600000|2020-03-25 12:50:00|365.9|365.1|368.2|367.2|369.8|368.7|365.9|365.1|60185
1585140900000|2020-03-25 12:55:00|368.4|367.3|370.1|369.3|371.6|370.6|368.4|367.3|296939
1585141200000|2020-03-25 13:00:00|369.9|369.5|368.2|367.2|372.2|370.3|365.9|365|96931
1585141500000|2020-03-25 13:05:00|368.1|366.8|369.8|369|372.7|370.8|367.8|366.8|135670
1585141800000|2020-03-25 13:10:00|369.9|369.1|372.8|372.2|373.3|372.2|369.8|369|29028
1585142100000|2020-03-25 13:15:00|372.7|371.6|371.6|370.7|373|372.2|370.2|368.4|63578
1585142400000|2020-03-25 13:20:00|371.7|370.9|369.6|368.7|372.8|371.8|369.3|368.3|132368
1585142700000|2020-03-25 13:25:00|369.7|369|371.7|370.8|373.4|372.4|369|368.1|291098
1585143000000|2020-03-25 13:30:00|371.6|370.5|373.2|372.8|374.2|373.3|369.5|368.7|305106
1585143300000|2020-03-25 13:35:00|373.1|372.6|383.4|382.2|383.9|382.2|373.1|372.6|222323
1585143600000|2020-03-25 13:40:00|383.2|382.4|376.9|375.9|383.5|382.4|375.9|374.7|160553
1585143900000|2020-03-25 13:45:00|376.8|375.5|373.9|372.9|378|376.1|371.1|369.8|100197
1585144200000|2020-03-25 13:50:00|374.3|373|375.1|374.7|377.4|375.2|371.7|370.1|85595
1585144500000|2020-03-25 13:55:00|375.8|374.3|376.3|375.2|379.6|378.6|373.1|372.7|60463
1585144800000|2020-03-25 14:00:00|376.2|375.1|376.3|375.3|378|376.6|374.8|373|76811
1585145100000|2020-03-25 14:05:00|376.6|375.4|376.8|375.9|378.6|378|374.5|373.2|77601
1585145400000|2020-03-25 14:10:00|376.9|376.8|376.6|375.7|379.2|378.4|374|372.7|204497
1585145700000|2020-03-25 14:15:00|376.7|375.8|377.3|376.6|378.6|377.7|375.6|374.5|78587
1585146000000|2020-03-25 14:20:00|377.4|376.7|376.8|375.9|379.4|379|375|374.2|322474
1585146300000|2020-03-25 14:25:00|377|376|378.2|377.6|378.8|378.3|374.4|373.3|69659
1585146600000|2020-03-25 14:30:00|378.4|377.7|378.4|377.8|381.8|380.6|376.8|376.2|242449
1585146900000|2020-03-25 14:35:00|378.5|377.9|379.7|378.9|380.6|379.8|378.1|377.2|78955
1585147200000|2020-03-25 14:40:00|379.6|379|378.3|377.6|381.4|380.6|377.2|376.2|135308
1585147500000|2020-03-25 14:45:00|378.2|377.7|377.8|377|378.3|377.7|376.1|375.1|78925
1585147800000|2020-03-25 14:50:00|377.7|377.1|376.3|375.7|380.2|379|376.3|375.1|69942
1585148100000|2020-03-25 14:55:00|376.6|375.8|381.1|380.6|381.7|380.9|376|375.1|53204
1585148400000|2020-03-25 15:00:00|380.9|380.3|378.6|377.9|381.1|380.6|377.9|376.9|77929
1585148700000|2020-03-25 15:05:00|378.7|378|381.5|380.9|381.6|381.2|378|377.1|56009
1585149000000|2020-03-25 15:10:00|381.3|380.8|379.7|378.9|381.9|381.1|377.7|376.8|109449
1585149300000|2020-03-25 15:15:00|380|379|384.6|383.7|384.6|383.8|378.3|377.2|100260
1585149600000|2020-03-25 15:20:00|384.9|383.8|379.9|379|386.3|385.2|377.5|375.6|203393
1585149900000|2020-03-25 15:25:00|380|379.1|382.6|381.7|382.8|381.8|379.5|377.3|93050
1585150200000|2020-03-25 15:30:00|382.4|381.1|380.1|378.5|383.2|382.5|378.7|376.6|153270
1585150500000|2020-03-25 15:35:00|379.7|378.6|380.4|379.5|380.9|380.4|379.1|377.7|72632
1585150800000|2020-03-25 15:40:00|380.3|379.4|379.7|379.1|380.3|380|378.8|378.1|71837
1585151100000|2020-03-25 15:45:00|379.6|379|383.6|382.7|385.1|384.3|378.7|377.7|662134
1585151400000|2020-03-25 15:50:00|383.7|382.8|382.1|381.7|383.7|382.9|379.6|378.3|154060
1585151700000|2020-03-25 15:55:00|382.4|381.8|386|385.5|386|385.8|380.7|379.6|283003
1585152000000|2020-03-25 16:00:00|385.9|385|383.6|383|387.3|386.6|382.4|381.2|312733
1585152300000|2020-03-25 16:05:00|383.5|383.1|385.6|384.9|387|386.3|382.6|381.8|349153
1585152600000|2020-03-25 16:10:00|385.5|385|389|388.3|389|388.3|385|384.4|118409
1585152900000|2020-03-25 16:15:00|388.9|387.9|392.5|392|394.9|393.7|388.5|387.9|184661
1585153200000|2020-03-25 16:20:00|392.6|392.1|396.5|395.9|397.5|396.4|391.8|390.7|157600
1585153500000|2020-03-25 16:25:00|396.4|396|393.6|392.4|396.7|396.4|393|392.2|174934
1585209600000|2020-03-26 08:00:00|389.9|388.4|388|386.4|389.9|388.4|383.3|380.4|58211
1585209900000|2020-03-26 08:05:00|387.9|385.5|390.2|388.2|396.3|391.1|385.5|384.6|119880
1585210200000|2020-03-26 08:10:00|390.1|388|389.6|388.1|390.1|388.2|386.5|384.3|26100
1585210500000|2020-03-26 08:15:00|389.7|388.2|388.6|387.2|389.8|388.4|386.1|384.8|66775
1585210800000|2020-03-26 08:20:00|388.5|387.3|395.1|393.5|396.7|396|387|386.2|58391
1585211100000|2020-03-26 08:25:00|395|393.8|395.8|394.7|397.6|396.6|392.8|390.9|166416
1585211400000|2020-03-26 08:30:00|395.9|394.8|400|398.3|402.7|401.5|395.9|394.8|396606
1585211700000|2020-03-26 08:35:00|400.5|399|399.1|397.8|400.7|399.8|396.7|394.6|128631
1585212000000|2020-03-26 08:40:00|399|397.9|400|399.3|400.6|399.5|396.2|394.2|112930
1585212300000|2020-03-26 08:45:00|400.4|399.4|397.4|395.9|400.4|399.8|397.4|395.9|32586
1585212600000|2020-03-26 08:50:00|397.3|396.7|401.4|400.6|403.6|401.6|396.5|395.4|48033
1585212900000|2020-03-26 08:55:00|401.2|400.1|400.3|399.6|401.5|400.2|397.5|395.2|67598
1585213200000|2020-03-26 09:00:00|400.6|399.7|400.9|400.1|405.1|403.7|396.1|395.2|206917
1585213500000|2020-03-26 09:05:00|401|400.2|398.8|397.8|401.8|400.9|397.5|396.2|113993
1585213800000|2020-03-26 09:10:00|398.7|397.9|394.4|393.4|399|398.6|392.8|390.7|55271
1585214100000|2020-03-26 09:15:00|393.9|393.3|394.7|393.2|396.7|396|393.4|391.6|61768
1585214400000|2020-03-26 09:20:00|394.6|393|393.8|393.1|394.9|394|393.1|392.4|72442
1585214700000|2020-03-26 09:25:00|394|393.2|389.9|388.4|395.7|394.7|389|388.3|63024
1585215000000|2020-03-26 09:30:00|390.1|388.8|392|390.9|392.4|391.5|389.2|388.3|88928
1585215300000|2020-03-26 09:35:00|391.8|390.8|391.9|391.4|392.7|392|389.1|388.5|118583
1585215600000|2020-03-26 09:40:00|392|391.5|391.1|390.6|394.9|394|391|390.2|45519
1585215900000|2020-03-26 09:45:00|391.2|390.7|394.9|394.1|396.5|395.7|391.1|390.6|96528
1585216200000|2020-03-26 09:50:00|395|394.3|392.4|391.5|395.4|394.7|391.9|391.4|46612
1585216500000|2020-03-26 09:55:00|392.5|391.6|395.9|395.2|398.1|397.5|392.5|391.5|95905
1585216800000|2020-03-26 10:00:00|395.8|395.3|394.7|394.2|396.5|396|394.4|393.9|37721
1585217100000|2020-03-26 10:05:00|394.5|393.9|395.3|394.8|396.5|395.8|394.1|393.2|66346
1585217400000|2020-03-26 10:10:00|395.2|394.7|394.1|393.5|396.1|395.3|393.3|392.4|45718
1585217700000|2020-03-26 10:15:00|393.9|393.6|392.9|392.1|394|393.8|390.5|389.4|60094
1585218000000|2020-03-26 10:20:00|392.8|392.4|393.6|393.1|394.8|394.4|392.5|391.8|85010
1585218300000|2020-03-26 10:25:00|393.7|392.8|393.9|393.4|395.4|394.7|393.4|392.8|86602
1585218600000|2020-03-26 10:30:00|394.1|393.5|395.2|394.6|396.2|395.4|393.9|393.3|38575
1585218900000|2020-03-26 10:35:00|395.4|394.8|394.4|393.6|396.3|395.8|394|393.5|70068
1585219200000|2020-03-26 10:40:00|394.5|393.7|394.4|393.9|395.3|394.7|393.8|393.5|38109
1585219500000|2020-03-26 10:45:00|394.9|394|398.4|398|398.6|398.2|394.5|394|69324
1585219800000|2020-03-26 10:50:00|397.9|397.9|398.2|397.5|399.5|399.2|396.8|396.4|142244
1585220100000|2020-03-26 10:55:00|398.1|397.6|400|399.4|400.8|400.7|397.4|396.6|87093
1585220400000|2020-03-26 11:00:00|400.1|399.5|398.2|397.9|400.8|400.5|398|397.8|57484
1585220700000|2020-03-26 11:05:00|398.1|397.8|396|395.5|398.3|397.8|395.8|395.1|84155
1585221000000|2020-03-26 11:10:00|395.9|395.3|394.9|394.7|397.1|396.5|394.1|393.6|116102
1585221300000|2020-03-26 11:15:00|395|394.8|394.8|394.3|395.5|395.2|393.7|393|102218
1585221600000|2020-03-26 11:20:00|395.4|394.5|394.7|394.3|395.5|395.1|394.1|393.7|62757
1585221900000|2020-03-26 11:25:00|394.8|394.8|394.6|394.1|395.8|395.6|393.9|393.1|109663
1585222200000|2020-03-26 11:30:00|394.5|394|395.3|394.8|396.1|395.7|394.5|394|66231
1585222500000|2020-03-26 11:35:00|395.2|394.7|394.9|394.5|396.9|396.3|394.1|393.7|101067
1585222800000|2020-03-26 11:40:00|395|394.6|394.4|393.9|395.2|394.8|394|393.3|32663
1585223100000|2020-03-26 11:45:00|394.3|393.8|394.4|393.9|395.2|395|394.1|393.6|60396
1585223400000|2020-03-26 11:50:00|394.3|393.8|394.6|394.3|395|394.5|393.8|393.5|61697
1585223700000|2020-03-26 11:55:00|394.7|394.2|394.6|394.2|394.8|394.6|394.4|394.1|38640
1585224000000|2020-03-26 12:00:00|394.7|394.6|393.2|392.5|396.3|395.8|391.6|390.9|99301
1585224300000|2020-03-26 12:05:00|393.1|392.4|390.8|390.1|394|393.4|390.7|390|128730
1585224600000|2020-03-26 12:10:00|390.6|390|390|389.6|391.1|390.6|389.3|388.7|86356
1585224900000|2020-03-26 12:15:00|389.9|389.5|389.9|389.2|389.9|389.5|386.9|385.9|94799
1585225200000|2020-03-26 12:20:00|389.8|388.9|390.8|390.5|391|390.7|388.5|387.3|197207
1585225500000|2020-03-26 12:25:00|390.9|390.6|390|389.4|392.6|391.6|389.4|388.9|170593
1585225800000|2020-03-26 12:30:00|390.2|389.5|391.3|390.7|393.4|392.5|389|387.4|129295
1585226100000|2020-03-26 12:35:00|391.6|391.6|392.3|391.4|392.8|392.1|390.1|389.4|55017
1585226400000|2020-03-26 12:40:00|392.4|391.5|392.2|391.7|394.1|393.7|392.2|391.5|40010
1585226700000|2020-03-26 12:45:00|392|391.4|391.6|391|392.1|391.4|390.3|389.5|96041
1585227000000|2020-03-26 12:50:00|391.5|390.8|389|388.1|391.5|390.8|389|387.7|22306
1585227300000|2020-03-26 12:55:00|388.3|388.2|389.5|388.7|390.4|389.6|388.3|387.9|51669
1585227600000|2020-03-26 13:00:00|389.4|388.6|388.8|387.9|389.4|388.6|386.7|385.9|49729
1585227900000|2020-03-26 13:05:00|388.7|387.8|387.1|386.4|388.7|388|386.6|386.3|112746
1585228200000|2020-03-26 13:10:00|387.4|386.5|387.7|387.3|388.7|388.1|387.3|386.3|66224
1585228500000|2020-03-26 13:15:00|387.8|387.1|390|389.1|390.2|389.4|387.8|387.1|60667
1585228800000|2020-03-26 13:20:00|390.1|389.2|391.4|390.9|391.7|391.2|389.2|388.4|33530
1585229100000|2020-03-26 13:25:00|391.3|391|394.3|393.5|395|394.5|391.3|391|109743
1585229400000|2020-03-26 13:30:00|394.5|393.6|396|395.4|396.4|395.9|392.5|391.4|82093
1585229700000|2020-03-26 13:35:00|396.1|395.5|396.1|395.6|397.3|397|394.5|393.6|84578
1585230000000|2020-03-26 13:40:00|396.2|396.1|396.6|396|398.2|397.8|394.7|394|113945
1585230300000|2020-03-26 13:45:00|396.5|396.1|394.3|393.5|396.5|396.1|393.7|393|92052
1585230600000|2020-03-26 13:50:00|394.2|393.2|392.9|392.2|394.2|393.2|392.3|391.4|42426
1585230900000|2020-03-26 13:55:00|393|392.4|398|396.9|398.3|396.9|392.9|392.4|84512
1585231200000|2020-03-26 14:00:00|397.6|397|397.3|396.6|398.5|398|395.4|395|148025
1585231500000|2020-03-26 14:05:00|397.7|396.8|403.7|403.4|403.7|403.5|397.6|396.6|69253
1585231800000|2020-03-26 14:10:00|403.6|403.5|405.2|404.4|407|406.6|402.1|401.6|236556
1585232100000|2020-03-26 14:15:00|405.1|404.5|402.6|402.1|405.7|405.3|402.5|402|300150
1585232400000|2020-03-26 14:20:00|402.7|402.2|401|400.4|402.9|402.5|398.5|398|216640
1585232700000|2020-03-26 14:25:00|401.1|400.2|397.4|396.7|402|401.3|397.4|396.6|179194
1585233000000|2020-03-26 14:30:00|397.6|396.9|402|401.6|402.7|401.7|396.9|396.3|283102
1585233300000|2020-03-26 14:35:00|401.9|401.7|400.5|400.1|401.9|401.7|397.8|397.3|324015
1585233600000|2020-03-26 14:40:00|400.4|399.8|400.5|400.2|401.5|400.8|399|398.5|119754
1585233900000|2020-03-26 14:45:00|400.6|400.5|399.5|399.2|401.5|401.2|399|398.7|156037
1585234200000|2020-03-26 14:50:00|399.4|399|399.1|399|401|400.4|398.7|398.5|267982
1585234500000|2020-03-26 14:55:00|399.2|398.8|397.1|396.9|399.5|399.2|395.9|395.2|109677
1585234800000|2020-03-26 15:00:00|397.2|397.1|396.3|396|397.9|397.7|394.7|393.9|105378
1585235100000|2020-03-26 15:05:00|396.2|395.8|397.2|396.9|398.2|398|394.9|393.9|107868
1585235400000|2020-03-26 15:10:00|397.3|397|399.2|398.8|399.6|399.2|397.3|397|106726
1585235700000|2020-03-26 15:15:00|399.3|399.1|400|399.6|400.3|400.2|398.7|398.3|112338
1585236000000|2020-03-26 15:20:00|400.2|399.7|399.4|398.9|400.8|400.7|398.7|398.3|138585
1585236300000|2020-03-26 15:25:00|399.2|398.8|399|398.7|399.6|399.2|397.7|397.1|91233
1585236600000|2020-03-26 15:30:00|398.9|398.5|402.5|401.8|403|402.6|398.9|398.5|115179
1585236900000|2020-03-26 15:35:00|402.2|401.6|400.4|400|403.1|402.8|399.8|399.7|153266
1585237200000|2020-03-26 15:40:00|400.5|400.1|402.8|402.5|403.5|403.3|400.5|400.1|125103
1585237500000|2020-03-26 15:45:00|402.7|402.4|402|401.6|402.8|402.5|401.6|401.4|126543
1585237800000|2020-03-26 15:50:00|402.2|401.9|402.9|402.6|403.2|403|401.4|401.2|135783
1585238100000|2020-03-26 15:55:00|402.8|402.5|400.9|400.5|402.8|402.5|398.3|398.2|3904671
1585238400000|2020-03-26 16:00:00|400.8|400.6|400.1|399.9|401.5|401.2|400.1|399.9|128684
1585238700000|2020-03-26 16:05:00|400|400|402.6|402.3|403.4|403.1|400|399.9|257438
1585239000000|2020-03-26 16:10:00|402.7|402.2|403.4|402.9|404.2|404|402.6|402.2|141317
1585239300000|2020-03-26 16:15:00|403.3|402.8|401.8|401.6|403.5|403.4|401.6|401.3|275155
1585239600000|2020-03-26 16:20:00|401.7|401.5|404.6|404.3|404.7|404.3|401.7|401.5|168425
1585239900000|2020-03-26 16:25:00|404.7|404.4|404.3|403.9|407.1|407|404.3|403.9|273772
1585296000000|2020-03-27 08:00:00|399|396.6|403.1|400.2|405.8|405.2|399|396.6|74155
1585296300000|2020-03-27 08:05:00|403.3|400.6|404.5|403|408.3|404.5|401.5|400.3|338527
1585296600000|2020-03-27 08:10:00|404.4|401.7|402.8|401.3|404.6|403|401.3|400|71552
1585296900000|2020-03-27 08:15:00|402.6|401.4|402.8|401.6|404.3|402.9|400.4|399.4|76930
1585297200000|2020-03-27 08:20:00|402.6|401.8|402.3|401.3|402.9|402|401.1|400|117664
1585297500000|2020-03-27 08:25:00|402.2|401.4|402.1|401|402.4|402.3|400.2|399|83218
1585297800000|2020-03-27 08:30:00|402|401.2|401|400.1|402.7|402.2|399|398.5|145637
1585298100000|2020-03-27 08:35:00|401.1|400.9|405.4|404.6|405.9|405|401|400.1|75063
1585298400000|2020-03-27 08:40:00|405.5|404.7|405.4|404.5|408.1|407.3|404.8|403.9|60606
1585298700000|2020-03-27 08:45:00|405.3|405|405.5|404.6|405.5|405|401.9|400.1|47286
1585299000000|2020-03-27 08:50:00|405.4|404.8|405.7|404.9|406.3|406.1|404|403.1|103971
1585299300000|2020-03-27 08:55:00|405.6|405|403.4|402.7|407.3|406.5|402.5|401.4|89989
1585299600000|2020-03-27 09:00:00|403.7|402.9|403|402.2|406.2|405.5|402.4|401.4|140749
1585299900000|2020-03-27 09:05:00|402.6|402|401|399.7|403.8|403.1|400|398.9|274845
1585300200000|2020-03-27 09:10:00|400.9|399.8|396|395.3|400.9|400|396|395.1|43939
1585300500000|2020-03-27 09:15:00|395.9|395|401.6|400.5|403.1|401.4|395.6|394.8|213202
1585300800000|2020-03-27 09:20:00|401.4|400.6|399.8|398.9|401.7|401.6|398.9|397.6|70366
1585301100000|2020-03-27 09:25:00|399.9|398.8|401.5|400.7|402.2|401.1|398.9|398|58962
1585301400000|2020-03-27 09:30:00|401.7|400.9|403.8|402.8|404.1|403.2|401.5|400.7|33264
1585301700000|2020-03-27 09:35:00|403.7|402.9|401.2|400.5|403.8|402.9|400|399.2|28493
1585302000000|2020-03-27 09:40:00|401.1|400.4|403.6|402.6|405.2|404.1|401.1|400.4|37329
1585302300000|2020-03-27 09:45:00|403.7|403.1|399.9|399|404.1|403.4|399.9|399|42359
1585302600000|2020-03-27 09:50:00|400.3|399.1|400.7|399.8|400.9|400.6|399.8|398.8|32737
1585302900000|2020-03-27 09:55:00|400.6|399.4|399.7|399.1|400.7|399.9|399.7|398.8|37602
1585303200000|2020-03-27 10:00:00|399.9|399.2|398.3|397.8|400|399.4|398.3|397.8|20050
1585303500000|2020-03-27 10:05:00|398.2|397.5|396.6|395.9|400.3|399.4|396.6|395.8|161059
1585303800000|2020-03-27 10:10:00|396.7|396|395.7|395.1|397.7|396.9|395|394.6|41341
1585304100000|2020-03-27 10:15:00|395.8|395.2|394.8|394.4|397.6|396.9|393.9|393|81494
1585304400000|2020-03-27 10:20:00|395|394.5|394.6|394.2|397.9|397.2|394.6|394|98646
1585304700000|2020-03-27 10:25:00|394.7|394.4|395.1|394.8|396.5|395.8|394.7|394.2|56767
1585305000000|2020-03-27 10:30:00|395|394.7|395.3|394.8|395.8|395.4|394.4|393.7|203599
1585305300000|2020-03-27 10:35:00|395.4|394.9|392.3|391.7|395.4|395.1|392.3|391.6|151519
1585305600000|2020-03-27 10:40:00|392.2|391.6|391.3|390.8|392.7|391.8|391|390.5|20043
1585305900000|2020-03-27 10:45:00|391.5|390.9|389|388.6|393.1|392.2|387.8|387|85336
1585306200000|2020-03-27 10:50:00|389.1|388.5|388.2|387.6|389.6|388.9|386|385.4|184859
1585306500000|2020-03-27 10:55:00|388.1|387.3|388.8|388.3|389.3|388.3|386.8|386.5|645841
1585306800000|2020-03-27 11:00:00|388.7|387.8|392.2|391.8|392.7|392.2|386.7|386.1|121445
1585307100000|2020-03-27 11:05:00|392.3|392.1|393.2|392.7|394.4|393.3|391.1|390.3|134697
1585307400000|2020-03-27 11:10:00|393.4|392.9|394.4|393.8|395.6|394.7|392.2|391.5|89316
1585307700000|2020-03-27 11:15:00|394.3|393.7|389.6|388.9|394.4|393.7|389|388|89128
1585308000000|2020-03-27 11:20:00|389.7|389|388.8|388.1|390.1|389.2|388.6|387.7|26817
1585308300000|2020-03-27 11:25:00|388.9|388.2|386.1|385.2|391.1|390.2|385.4|385|95958
1585308600000|2020-03-27 11:30:00|385.4|385.3|385|384.4|386|385.3|384.1|383.1|204419
1585308900000|2020-03-27 11:35:00|384.9|384.2|383.2|382.4|385.3|384.6|383.2|382.2|38994
1585309200000|2020-03-27 11:40:00|383.3|382.7|383.3|382.3|384.8|383.8|382.4|382|47755
1585309500000|2020-03-27 11:45:00|383.4|382.4|379.2|378.4|384.3|383.5|378.5|377.4|126139
1585309800000|2020-03-27 11:50:00|379.1|378.3|378|377.2|380.5|379.6|377.3|375.8|111016
1585310100000|2020-03-27 11:55:00|378.1|377.3|382|381.4|382.1|381.7|378.1|377.3|29176
1585310400000|2020-03-27 12:00:00|382.3|380.5|376.9|376.2|382.4|381.4|376.2|375|296558
1585310700000|2020-03-27 12:05:00|377|375.9|383.5|382.6|384.1|383.2|377|375.8|53516
1585311000000|2020-03-27 12:10:00|383.6|382.7|377.5|376.4|383.7|383|377.5|376.3|68467
1585311300000|2020-03-27 12:15:00|377.6|377|381.1|380.2|382.1|381.3|377.6|376.4|42503
1585311600000|2020-03-27 12:20:00|381.3|380.3|379.5|378.3|382.9|382.5|377.8|376.7|68557
1585311900000|2020-03-27 12:25:00|379.4|378.4|378.6|377.6|381.4|380.2|377.7|376.6|60556
1585312200000|2020-03-27 12:30:00|378.7|377.7|380.4|379.6|380.5|379.7|378.7|377.7|19323
1585312500000|2020-03-27 12:35:00|380.3|379.5|378.4|377.7|380.3|379.5|378|377|43473
1585312800000|2020-03-27 12:40:00|378.6|377.8|379.3|378.7|380.7|380.1|377.9|377.8|38815
1585313100000|2020-03-27 12:45:00|379.2|378.5|378.7|378.1|379.4|378.8|378.3|377.4|74392
1585313400000|2020-03-27 12:50:00|378.6|377.7|376.3|375.6|379|378.4|376|375.4|83428
1585313700000|2020-03-27 12:55:00|376.4|375.7|377.1|376.3|378.3|378|375.1|374.2|70532
1585314000000|2020-03-27 13:00:00|376.5|376.2|374.9|374.2|377.5|376.6|374.9|374|54266
1585314300000|2020-03-27 13:05:00|374.8|374|376.5|375.9|376.7|376|374.7|373.8|32798
1585314600000|2020-03-27 13:10:00|376.7|376|374.6|374.2|377.7|377.1|374.3|373.8|72088
1585314900000|2020-03-27 13:15:00|374.7|373.8|374.7|374.1|375.6|375|373.8|373.4|83377
1585315200000|2020-03-27 13:20:00|374.6|374.2|374.3|373.8|375.5|374.9|374.2|373.4|44169
1585315500000|2020-03-27 13:25:00|374.5|374|371.7|371.2|374.5|374|371.5|371|2014748
1585315800000|2020-03-27 13:30:00|371.5|371|372.8|372.3|373.8|373.3|370.9|370.4|133475
1585316100000|2020-03-27 13:35:00|372.7|372.4|372.8|372.3|377.2|376.6|371.6|371.5|171971
1585316400000|2020-03-27 13:40:00|372.4|372.1|372.3|371.5|374.2|373.1|371.3|370.3|82819
1585316700000|2020-03-27 13:45:00|372.2|371.4|371.5|370.9|372.2|371.8|369.7|368.9|189089
1585317000000|2020-03-27 13:50:00|372|371.1|370.8|370.1|374.1|373.4|370.2|369.6|178324
1585317300000|2020-03-27 13:55:00|370.9|370.2|372.6|372.2|373.3|372.6|370.1|369.6|111634
1585317600000|2020-03-27 14:00:00|372.5|372|371.6|371.1|372.5|372|369.4|369.1|180655
1585317900000|2020-03-27 14:05:00|371.4|370.8|372.7|372.3|372.8|372.5|371.4|370.8|62635
1585318200000|2020-03-27 14:10:00|373|372.5|371.1|370.7|373.2|372.9|370.4|370|68276
1585318500000|2020-03-27 14:15:00|370.9|370.6|370.5|370.1|371.2|370.9|369.8|369.4|598829
1585318800000|2020-03-27 14:20:00|370.4|370.2|367.3|366.7|370.9|370.8|366.6|366|121232
1585319100000|2020-03-27 14:25:00|367.1|366.4|365|364.3|367.4|367|363.8|363.5|129073
1585319400000|2020-03-27 14:30:00|364.9|364.2|366.1|365.6|368.8|367.8|364.5|364.1|113830
1585319700000|2020-03-27 14:35:00|366|365.7|366.1|365.4|367.2|366.6|363.9|363.4|147281
1585320000000|2020-03-27 14:40:00|366|365.5|370.8|370.2|370.8|370.3|365.2|364.5|168422
1585320300000|2020-03-27 14:45:00|370.6|370.1|369.4|368.4|370.6|370.1|365.6|364.6|105338
1585320600000|2020-03-27 14:50:00|369.3|368.5|367|366.3|369.3|368.7|365.6|364.5|79561
1585320900000|2020-03-27 14:55:00|367.2|366.4|367.3|366.4|368.1|367.1|366.3|365.7|55511
1585321200000|2020-03-27 15:00:00|367.5|366.7|368|367.3|368.9|368|366.6|365.8|83588
1585321500000|2020-03-27 15:05:00|368.1|367.4|371.3|371|371.5|371|367.8|367|47830
1585321800000|2020-03-27 15:10:00|371.4|370.8|371.9|371.6|372.7|372.3|370.4|369.7|219538
1585322100000|2020-03-27 15:15:00|372|371.9|373.8|373.1|373.9|373.1|370.6|369.8|105948
1585322400000|2020-03-27 15:20:00|373.6|372.9|372.4|371.8|373.6|373|371.2|370.5|75442
1585322700000|2020-03-27 15:25:00|372.5|372|373.9|373.2|374.2|373.7|371.5|371.2|99073
1585323000000|2020-03-27 15:30:00|374|373.3|372.1|371.5|374|373.3|371.9|371.3|110508
1585323300000|2020-03-27 15:35:00|372.4|371.6|369.4|368.7|372.6|371.9|368.4|368.1|145109
1585323600000|2020-03-27 15:40:00|369.6|368.9|368.1|367.8|370.1|369.4|368.1|367.7|53316
1585323900000|2020-03-27 15:45:00|368.2|368|366.5|366|369.2|368.4|365.9|365.5|87180
1585324200000|2020-03-27 15:50:00|366.8|366.2|367.1|366.5|368.6|368|366.5|366.1|556571
1585324500000|2020-03-27 15:55:00|367.2|366.6|366.3|366|369|368.4|366.3|366|90778
1585324800000|2020-03-27 16:00:00|366.4|366.1|366.4|366.1|367.3|366.7|365.5|365.2|500455
1585325100000|2020-03-27 16:05:00|366.3|366.2|366.4|366|368.6|368.2|366.3|365.9|85036
1585325400000|2020-03-27 16:10:00|366.3|366.1|365.8|365.5|366.7|366.6|365.6|365.2|56408
1585325700000|2020-03-27 16:15:00|365.7|365.6|366.3|365.9|366.4|366|365.1|364.8|133508
1585326000000|2020-03-27 16:20:00|366.2|366|362.4|361.9|366.2|366|362.1|361.8|323518
1585326300000|2020-03-27 16:25:00|362.3|362|366.8|366.4|366.8|366.4|362.3|362|117480
1585551600000|2020-03-30 07:00:00|348.5|346.3|348.4|342.3|355|351.8|343.7|340.7|174238
1585551900000|2020-03-30 07:05:00|348.3|342.4|332.7|331.2|348.3|342.6|329.6|326.6|261246
1585552200000|2020-03-30 07:10:00|332.6|330.9|330.3|329.2|338.5|336.6|329.7|327.6|206255
1585552500000|2020-03-30 07:15:00|330.2|328.9|317.2|315.6|330.2|328.9|316.7|315|325164
1585552800000|2020-03-30 07:20:00|317|315.2|329|327.8|330.3|328.9|316.2|315|220163
1585553100000|2020-03-30 07:25:00|329.1|327.9|329.1|328.3|329.4|329.2|324|322.3|245360
1585553400000|2020-03-30 07:30:00|328.6|328.4|322|321|330.2|328.4|320|319|217590
1585553700000|2020-03-30 07:35:00|321.9|321.4|316.9|315.1|322.4|322|315.8|315|189015
1585554000000|2020-03-30 07:40:00|309.7|308.1|310.7|309.9|311|310.6|309.7|308.1|40750
1585554300000|2020-03-30 07:45:00|311.1|310|314.2|313.4|317.2|317|310.7|309.8|394662
1585554600000|2020-03-30 07:50:00|314.1|313|310.8|310.3|316.1|314.7|310.6|310|255083
1585554900000|2020-03-30 07:55:00|310.7|310.1|316.6|315.4|317|316|307.5|305.6|217448
1585555200000|2020-03-30 08:00:00|316.3|315.2|315.1|314.2|319|318.1|313.8|312.6|191546
1585555500000|2020-03-30 08:05:00|315|313.9|317.4|316.5|319.2|319|313.1|312|210986
1585555800000|2020-03-30 08:10:00|317.3|316.6|321.5|320.3|321.8|321|316.8|315.4|230221
1585556100000|2020-03-30 08:15:00|321.6|320.4|319|318.3|322.4|322|318.8|318|150560
1585556400000|2020-03-30 08:20:00|319.1|318.5|320.9|319.9|321.4|320.3|318|317.5|302055
1585556700000|2020-03-30 08:25:00|320.8|319.8|319.6|319|321.6|321|319.2|318.3|120470
1585557000000|2020-03-30 08:30:00|319.5|318.8|320.1|319.4|320.8|320|317.9|317|159470
1585557300000|2020-03-30 08:35:00|320|318.8|320.1|319.3|322.4|321.1|318.9|318.2|159585
1585557600000|2020-03-30 08:40:00|319.8|319.1|323.7|323.3|323.8|323.3|319.6|318.8|95025
1585557900000|2020-03-30 08:45:00|323.6|322.9|322.9|322.2|323.8|323|321.6|321.1|125216
1585558200000|2020-03-30 08:50:00|323.2|322.3|322.1|321.5|323.2|322.7|320.4|319.8|69603
1585558500000|2020-03-30 08:55:00|321.9|321.1|323.1|322.5|323.2|322.5|320.7|320|123571
1585558800000|2020-03-30 09:00:00|323.3|322.6|321.1|320.4|323.5|322.8|321.1|320.3|89839
1585559100000|2020-03-30 09:05:00|321|320.1|323.8|323.2|324.6|323.7|320.9|320|86181
1585559400000|2020-03-30 09:10:00|323.7|323.1|322.7|322.1|324.2|323.8|322.4|321.9|78168
1585559700000|2020-03-30 09:15:00|322.6|321.8|322|321.5|322.6|322.1|319.4|319|179893
1585560000000|2020-03-30 09:20:00|322.1|321.6|329.3|328.4|329.4|328.4|322|321.1|106837
1585560300000|2020-03-30 09:25:00|329.2|328.7|330.8|329.6|332|331.3|328.9|327.9|84999
1585560600000|2020-03-30 09:30:00|330.7|329.5|331.2|330.5|331.3|330.7|328.1|326.6|107047
1585560900000|2020-03-30 09:35:00|331|330.4|331.2|330.6|332.1|331.1|328.5|327.7|93714
1585561200000|2020-03-30 09:40:00|331.1|330.5|334.3|333.6|335.6|334.4|330.3|329.3|105150
1585561500000|2020-03-30 09:45:00|334.2|334.2|335|334.5|335.8|335.3|333.8|332.7|111368
1585561800000|2020-03-30 09:50:00|334.9|334.2|332.1|331.6|335|334.6|331.7|331|63164
1585562100000|2020-03-30 09:55:00|332.3|331.7|329|328.6|332.3|331.9|329|328.3|86939
1585562400000|2020-03-30 10:00:00|329.1|328.7|330.6|329.9|331.1|330.6|329|328.7|114527
1585562700000|2020-03-30 10:05:00|330.5|330|331.6|331.1|332.3|331.7|330.1|329.9|80647
1585563000000|2020-03-30 10:10:00|331.5|331.2|333.9|333.3|334.5|334.3|331.4|331.2|95884
1585563300000|2020-03-30 10:15:00|333.8|333.5|334.1|333.4|334.5|334.3|332.8|332.3|82280
1585563600000|2020-03-30 10:20:00|334|333.2|330.1|329.6|334|333.3|329.3|328.3|107060
1585563900000|2020-03-30 10:25:00|330|329.5|329.1|328.6|330.1|329.6|328.2|327.5|87234
1585564200000|2020-03-30 10:30:00|329|328.5|329.2|328.6|330|329.5|328.2|327.5|68258
1585564500000|2020-03-30 10:35:00|329|328.7|331.6|331.3|331.7|331.4|329|328.7|844196
1585564800000|2020-03-30 10:40:00|331.7|331.4|327.3|326.9|331.7|331.5|327.3|326.9|98017
1585565100000|2020-03-30 10:45:00|327.2|326.7|325.7|325.1|327.7|327.3|325.4|325|158141
1585565400000|2020-03-30 10:50:00|325.8|325.2|325.6|325.3|326.4|326.2|324.6|324|126063
1585565700000|2020-03-30 10:55:00|325.5|325.1|325.4|325.1|327.2|326.5|324.8|324.5|176631
1585566000000|2020-03-30 11:00:00|325.3|322.8|325.1|324.3|325.9|324.9|321|320.4|114716
1585566300000|2020-03-30 11:05:00|325|324|322|321.3|325|324.3|321.7|321.3|494024
1585566600000|2020-03-30 11:10:00|321.9|321.4|322|321.2|322.3|322.2|320.9|320.4|280139
1585566900000|2020-03-30 11:15:00|322.1|321.1|321.7|321.2|322.3|322|321.5|321.1|45775
1585567200000|2020-03-30 11:20:00|321.6|321.1|321.7|321.2|322.1|321.5|320.7|320|53990
1585567500000|2020-03-30 11:25:00|321.6|321|321.6|321.1|322.5|321.9|320.7|320.2|109119
1585567800000|2020-03-30 11:30:00|321.5|321|322.4|321.8|322.6|322|321.2|320.8|44402
1585568100000|2020-03-30 11:35:00|322.3|321.9|322|321.4|322.7|322.4|322|321.3|66699
1585568400000|2020-03-30 11:40:00|321.9|321.2|321.2|320.8|321.9|321.6|320.7|320.4|60906
1585568700000|2020-03-30 11:45:00|321.1|320.5|320.9|320.5|321.7|321.3|320.2|320|145536
1585569000000|2020-03-30 11:50:00|320.8|320.4|320.7|320.3|321.4|321.1|319.6|319.4|112700
1585569300000|2020-03-30 11:55:00|320.8|320.2|318.4|318|320.9|320.5|317.9|317.5|90606
1585569600000|2020-03-30 12:00:00|318.3|317.9|316.3|315.8|318.5|318.3|315.7|315.2|225439
1585569900000|2020-03-30 12:05:00|316.5|316|317.7|317.5|318.4|318|316.5|316|89512
1585570200000|2020-03-30 12:10:00|317.8|317.6|319.3|318.6|319.3|318.6|317|316.5|74205
1585570500000|2020-03-30 12:15:00|319.6|318.7|321.7|321.1|321.7|321.2|318.9|318.5|47254
1585570800000|2020-03-30 12:20:00|321.8|321.2|323.8|323.2|323.9|323.2|321.7|321.1|105638
1585571100000|2020-03-30 12:25:00|323.9|323.1|325.7|325.2|326.6|326.1|323|322.8|101927
1585571400000|2020-03-30 12:30:00|325.6|325.1|325.1|324.5|326.5|326.1|325.1|324.3|99282
1585571700000|2020-03-30 12:35:00|325|324.4|323.8|323.2|325.5|325.1|323.6|323.1|76917
1585572000000|2020-03-30 12:40:00|323.9|323.3|322.9|322.3|324.3|323.9|322.9|322.1|69408
1585572300000|2020-03-30 12:45:00|323|322.4|322.8|322.2|324.1|323.7|322.8|322.1|69150
1585572600000|2020-03-30 12:50:00|322.7|322.3|323.2|322.8|324.2|323.7|322.4|321.9|69220
1585572900000|2020-03-30 12:55:00|323.3|322.9|323.8|323.3|324.6|324.1|322.8|322.6|96624
1585573200000|2020-03-30 13:00:00|323.7|323.4|323|322.6|323.8|323.5|322.8|322.2|61192
1585573500000|2020-03-30 13:05:00|322.9|322.5|321.6|321.2|323.5|323|321.3|321.1|105829
1585573800000|2020-03-30 13:10:00|321.7|321.3|320.2|319.8|322.7|322|320.1|319.6|81640
1585574100000|2020-03-30 13:15:00|320.3|319.9|318.5|318.2|320.5|320.2|318.4|318.2|84808
1585574400000|2020-03-30 13:20:00|318.3|318|318.6|318.3|318.9|318.6|317.8|317.4|100503
1585574700000|2020-03-30 13:25:00|318.5|318.5|318.7|318.4|318.9|318.5|317.7|317.3|129743
1585575000000|2020-03-30 13:30:00|318.6|318.5|319.6|319.3|320|319.7|318.5|318.2|130405
1585575300000|2020-03-30 13:35:00|319.5|319.4|319.1|318.7|320|319.8|318.7|318.4|120316
1585575600000|2020-03-30 13:40:00|319.2|318.8|319|318.6|319.6|319.3|318.6|318.4|124224
1585575900000|2020-03-30 13:45:00|319.1|318.5|318.7|318.4|319.9|319.4|318.5|318.2|235594
1585576200000|2020-03-30 13:50:00|318.9|318.5|316.3|316|318.9|318.6|315.6|315.4|313493
1585576500000|2020-03-30 13:55:00|316.4|316.1|316.1|315.9|316.6|316.5|315.5|315|176085
1585576800000|2020-03-30 14:00:00|316.6|315.7|312.4|312.2|316.6|316.2|312.2|312|218404
1585577100000|2020-03-30 14:05:00|312.5|311.9|311.3|310.9|315.2|314.8|310.7|310.4|205742
1585577400000|2020-03-30 14:10:00|311.2|310.8|312|311.4|312.2|311.9|308.4|308.3|315444
1585577700000|2020-03-30 14:15:00|311.6|311.3|311|310.6|312|311.3|308.9|308.6|240504
1585578000000|2020-03-30 14:20:00|310.5|310.4|309.4|309|312.3|312|308.1|308|265685
1585578300000|2020-03-30 14:25:00|309.5|308.9|312|311.6|313.2|312.3|309|308.7|159661
1585578600000|2020-03-30 14:30:00|312.1|311.8|315.3|315.1|315.3|315.1|311.9|311.7|174233
1585578900000|2020-03-30 14:35:00|315.4|315.2|315.2|314.8|316.9|316.2|314.2|313.8|229087
1585579200000|2020-03-30 14:40:00|315.1|315|313.8|313.5|315.5|315.3|313.7|313.2|155189
1585579500000|2020-03-30 14:45:00|313.9|313.6|313.1|313|314.2|314.1|313.1|313|142531
1585579800000|2020-03-30 14:50:00|313|312.8|311.6|311.3|313.1|312.8|310|309.8|245066
1585580100000|2020-03-30 14:55:00|311.4|311.2|312.3|312|313.1|313|311.3|311|267601
1585580400000|2020-03-30 15:00:00|312.2|311.9|311.9|311.7|312.2|312.1|311.2|310.9|197028
1585580700000|2020-03-30 15:05:00|311.8|311.6|312.4|312.3|313|312.8|311.5|311.3|169298
1585581000000|2020-03-30 15:10:00|312.5|312.4|314.2|313.9|314.3|314|312.5|312.3|141701
1585581300000|2020-03-30 15:15:00|314.1|314|314.5|314.3|315.1|315|314.1|313.7|211765
1585581600000|2020-03-30 15:20:00|314.4|314.2|317.3|316.9|318.4|318.1|314.1|313.7|331433
1585581900000|2020-03-30 15:25:00|317.2|316.8|323.4|322.4|323.4|322.4|317.1|316.7|394525
1585638000000|2020-03-31 07:00:00|327.6|324.1|326.5|325.1|329.1|329|325.1|324|68900
1585638300000|2020-03-31 07:05:00|326.2|325|328.8|328.1|330|329.1|325.1|324|77522
1585638600000|2020-03-31 07:10:00|328.9|328.2|332.1|331.5|333.1|333|326.1|324.4|253590
1585638900000|2020-03-31 07:15:00|332|331.2|335.6|334.9|336.3|335.2|332|330.9|211451
1585639200000|2020-03-31 07:20:00|335.7|335|337.6|336.6|337.6|337.3|334.6|333.7|105368
1585639500000|2020-03-31 07:25:00|338.2|337|342.1|340.9|342.8|342|338.1|336.6|79124
1585639800000|2020-03-31 07:30:00|342|341|339.2|338|342.1|341.2|336.5|335.1|248986
1585640100000|2020-03-31 07:35:00|339.1|337.9|336.6|335.4|340.2|339.2|335.9|335|99267
1585640400000|2020-03-31 07:40:00|336.7|335.6|337.7|337.1|337.7|337.3|335.6|335|84335
1585640700000|2020-03-31 07:45:00|337.8|337.2|338.2|337.8|338.3|338.2|336.8|336.5|154804
1585641000000|2020-03-31 07:50:00|338.3|337.9|339.4|338.6|340.5|340.1|338.3|337.5|106523
1585641300000|2020-03-31 07:55:00|339.3|338.7|336.7|336.2|339.3|339|336.7|335.7|107908
1585641600000|2020-03-31 08:00:00|336.8|336.3|336.7|336.4|337.3|337.1|335.5|335|98421
1585641900000|2020-03-31 08:05:00|336.8|336.5|337.4|336.9|337.6|337.3|335.2|334.6|109452
1585642200000|2020-03-31 08:10:00|337.3|337|340|339.5|341.2|340.8|337.3|336.9|152162
1585642500000|2020-03-31 08:15:00|340.1|339.4|335.9|335.1|340.3|339.4|335.9|335|73028
1585642800000|2020-03-31 08:20:00|335.8|335|336.2|335.9|336.2|335.9|333.8|333.2|96238
1585643100000|2020-03-31 08:25:00|336.4|336|336.2|335.9|336.9|336.6|335.5|335|96375
1585643400000|2020-03-31 08:30:00|336.4|336.1|337.8|337.3|338.3|338.1|336.3|336|105367
1585643700000|2020-03-31 08:35:00|337.7|337.4|338.9|338.6|339|338.8|337.4|337.3|86895
1585644000000|2020-03-31 08:40:00|339|338.7|337.7|337.1|339.8|339.5|337.7|337.1|95539
1585644300000|2020-03-31 08:45:00|337.6|337|337.9|337.7|338.1|337.8|336.4|336.1|115733
1585644600000|2020-03-31 08:50:00|338|337.8|339|338.5|339.6|339.2|338|337.5|103330
1585644900000|2020-03-31 08:55:00|338.9|338.6|338.8|338.5|339.2|339|338.2|337.5|70910
1585645200000|2020-03-31 09:00:00|338.7|338.6|338.4|338|338.8|338.6|337.6|337.4|93946
1585645500000|2020-03-31 09:05:00|338.5|338.1|340.5|340.1|340.7|340.5|338.4|338.1|268162
1585645800000|2020-03-31 09:10:00|340.4|340|338|337.5|340.5|340.2|338|337.3|91089
1585646100000|2020-03-31 09:15:00|338.1|337.7|337.7|337.3|338.8|338.2|337.2|337|54349
1585646400000|2020-03-31 09:20:00|337.6|337.2|338.2|337.9|338.3|338|337.2|336.8|35110
1585646700000|2020-03-31 09:25:00|338.3|338|336.8|336.5|338.4|338.1|336.7|336.4|62067
1585647000000|2020-03-31 09:30:00|336.9|336.6|337.8|337.4|338.4|338.2|336.8|336.5|72168
1585647300000|2020-03-31 09:35:00|337.7|337.3|339.7|339.4|339.7|339.5|337.1|336.9|55787
1585647600000|2020-03-31 09:40:00|339.6|339.2|340|339.7|340.6|340.1|339.3|338.8|85912
1585647900000|2020-03-31 09:45:00|340.1|339.8|339.8|339.5|340.2|340.1|339.4|339.2|69806
1585648200000|2020-03-31 09:50:00|339.9|339.8|339.7|339.4|340.5|340.4|339.5|339.1|117694
1585648500000|2020-03-31 09:55:00|339.6|339.5|339.5|339.4|339.9|339.6|339.3|339.2|46889
1585648800000|2020-03-31 10:00:00|339.7|339.5|339.6|339.3|341|340.7|339.6|339.1|115442
1585649100000|2020-03-31 10:05:00|339.7|339.2|339.2|338.8|340.2|339.9|339|338.7|67183
1585649400000|2020-03-31 10:10:00|339.1|338.7|338.2|337.8|339.1|338.7|337.5|337.2|70867
1585649700000|2020-03-31 10:15:00|338|337.7|337.2|336.7|338.4|338|337|336.7|57881
1585650000000|2020-03-31 10:20:00|337.1|337|338.1|337.4|340|339.5|337|336.6|306063
1585650300000|2020-03-31 10:25:00|338|338|335.6|335.2|338.3|338.1|335.6|335|169283
1585650600000|2020-03-31 10:30:00|335.5|335.3|333.4|332.6|335.5|335.3|332.4|331.9|305153
1585650900000|2020-03-31 10:35:00|333.5|332.7|333.3|332.7|333.9|333.5|332.8|332.1|75706
1585651200000|2020-03-31 10:40:00|333|332.8|334.1|333.8|334.2|333.8|332.8|332.3|172341
1585651500000|2020-03-31 10:45:00|334.2|333.9|334.6|333.9|336.9|336.6|334.2|333.7|251162
1585651800000|2020-03-31 10:50:00|334.5|333.7|335.1|334.7|335.7|335.5|333.9|333.6|61429
1585652100000|2020-03-31 10:55:00|334.9|334.4|334.9|334.8|335.5|335.2|334.6|334|48096
1585652400000|2020-03-31 11:00:00|334.6|334.3|334.1|333.6|335.2|334.8|333.8|333.5|36377
1585652700000|2020-03-31 11:05:00|333.9|333.5|335.5|335.1|335.6|335.3|333.9|333.5|64326
1585653000000|2020-03-31 11:10:00|335.6|335.2|335.4|335|336.2|335.9|335.3|334.9|44206
1585653300000|2020-03-31 11:15:00|335.6|335.1|336.3|335.9|336.5|336.3|335.5|335.1|62443
1585653600000|2020-03-31 11:20:00|336.4|336|335.2|334.8|336.7|336.3|335|334.5|38244
1585653900000|2020-03-31 11:25:00|335.3|335.2|335.5|335.2|336|335.7|335.2|335|45993
1585654200000|2020-03-31 11:30:00|335.6|335.3|335|334.7|335.8|335.3|334.8|334.5|41605
1585654500000|2020-03-31 11:35:00|335.1|334.8|334.4|334.1|336|335.6|334.3|333.9|63347
1585654800000|2020-03-31 11:40:00|334.5|334.2|335.2|334.9|335.7|335.5|334.3|333.9|41328
1585655100000|2020-03-31 11:45:00|335.3|334.8|336|335.8|336|335.8|335|334.7|31681
1585655400000|2020-03-31 11:50:00|335.8|335.9|335.9|335.6|336.2|335.9|335.7|335.3|43275
1585655700000|2020-03-31 11:55:00|336|335.7|336.5|336.2|336.5|336.3|335.8|335.3|36193
1585656000000|2020-03-31 12:00:00|336.6|336.3|335.7|335.4|336.8|336.5|335.7|335.4|50547
1585656300000|2020-03-31 12:05:00|335.6|335.3|334.2|333.8|336.8|336.4|334.1|333.6|151172
1585656600000|2020-03-31 12:10:00|334.3|333.9|335.1|334.6|335.2|334.7|333.6|333.2|82975
1585656900000|2020-03-31 12:15:00|335.2|334.7|335.9|335.4|336.8|336.3|334.5|334.2|47739
1585657200000|2020-03-31 12:20:00|335.7|335.3|335.4|335.1|335.7|335.5|334.8|334.3|25658
1585657500000|2020-03-31 12:25:00|335.5|335.2|337.5|337.1|337.8|337.4|335.3|335|52747
1585657800000|2020-03-31 12:30:00|337.6|337.2|338.5|338.2|339.8|339.5|337.6|337.2|64843
1585658100000|2020-03-31 12:35:00|338.6|338.3|337.1|336.8|338.7|338.5|337.1|336.7|76777
1585658400000|2020-03-31 12:40:00|337.2|336.7|337.9|337.6|338.2|338.1|337.2|336.7|74711
1585658700000|2020-03-31 12:45:00|337.8|337.5|339.8|339.5|339.8|339.5|337.6|337.3|77554
1585659000000|2020-03-31 12:50:00|339.7|339.4|339.4|339.1|339.8|339.5|338.7|338.3|62283
1585659300000|2020-03-31 12:55:00|339.3|339|339.6|339.4|340|339.8|338.9|338.6|67785
1585659600000|2020-03-31 13:00:00|339.7|339.3|340.9|340.6|341.3|341.2|339.5|339.3|81913
1585659900000|2020-03-31 13:05:00|340.8|340.5|340.8|340.5|341.1|341|340.6|340.4|96191
1585660200000|2020-03-31 13:10:00|340.9|340.8|340.9|340.6|341.8|341.6|340.6|340.4|89545
1585660500000|2020-03-31 13:15:00|341|340.7|339.7|339.4|341.6|341.3|339.5|339.3|143392
1585660800000|2020-03-31 13:20:00|339.6|339.3|338.3|338.1|339.6|339.3|338.3|338.1|88261
1585661100000|2020-03-31 13:25:00|338.2|338|337|336.5|338.3|338.1|335.9|335.7|169722
1585661400000|2020-03-31 13:30:00|337.1|336.6|340|339.7|340|339.7|336.7|336.5|93729
1585661700000|2020-03-31 13:35:00|340.2|339.9|341.2|340.9|341.2|341|340|339.6|114737
1585662000000|2020-03-31 13:40:00|341.3|341|342.8|342.5|344.2|343.7|341.3|340.9|111807
1585662300000|2020-03-31 13:45:00|342.9|342.4|340.9|340.6|343|342.8|340.5|340.2|75823
1585662600000|2020-03-31 13:50:00|340.8|340.5|341.1|340.8|341.4|341.2|340.6|340.3|105842
1585662900000|2020-03-31 13:55:00|341.2|340.9|340.9|340.6|341.5|341.3|340.7|340.4|86406
1585663200000|2020-03-31 14:00:00|340.8|340.5|341.2|341.1|342.3|342.1|340.5|340.4|228607
1585663500000|2020-03-31 14:05:00|341.1|341|341|340.8|342.3|342.2|340.7|340.5|145565
1585663800000|2020-03-31 14:10:00|341.1|340.9|342.7|342.4|342.7|342.6|340.9|340.7|78043
1585664100000|2020-03-31 14:15:00|342.6|342.3|344.2|344|344.2|344|342.6|342.2|52220
1585664400000|2020-03-31 14:20:00|344.1|343.9|344.9|344.6|346.5|346.4|344.1|343.8|160534
1585664700000|2020-03-31 14:25:00|345|344.8|344.1|343.7|345.3|345|344.1|343.6|5140514
1585665000000|2020-03-31 14:30:00|344.2|343.8|344.5|344.2|344.6|344.5|344.1|343.7|218562
1585665300000|2020-03-31 14:35:00|344.6|344.3|346.2|345.8|346.3|346|344.6|344.3|84172
1585665600000|2020-03-31 14:40:00|346.3|345.9|346.2|346|346.5|346.2|345.7|345.5|67185
1585665900000|2020-03-31 14:45:00|346.1|345.9|346.8|346.6|347|346.8|345.8|345.6|204125
1585666200000|2020-03-31 14:50:00|346.7|346.5|342.6|342.3|346.8|346.5|342.4|341.9|187562
1585666500000|2020-03-31 14:55:00|342.7|342.4|341.8|341.5|342.7|342.6|340.5|340.3|111529
1585666800000|2020-03-31 15:00:00|341.7|341.4|341.2|340.9|341.9|341.7|340.7|340.5|95164
1585667100000|2020-03-31 15:05:00|341.3|341|341.4|341.2|342.1|341.8|341.2|340.9|112350
1585667400000|2020-03-31 15:10:00|341.5|341.1|340.7|340.5|341.6|341.3|340.7|340.5|112394
1585667700000|2020-03-31 15:15:00|340.8|340.6|338|337.8|340.8|340.6|338|337.8|218601
1585668000000|2020-03-31 15:20:00|338.1|337.9|340|339.7|340.2|339.8|337.7|337.5|187118
1585668300000|2020-03-31 15:25:00|339.9|339.6|344|343.2|344.4|343.8|339.1|338.7|209951
1585724400000|2020-04-01 07:00:00|330.5|329.3|325.9|324.1|331.5|329.3|320.5|319.2|104205
1585724700000|2020-04-01 07:05:00|325.8|324.2|324.6|323.6|329|327.4|321.3|320.2|111726
1585725000000|2020-04-01 07:10:00|324.5|324.3|325.4|324.5|326.1|326|322.4|321.3|91431
1585725300000|2020-04-01 07:15:00|325.3|324.4|321.4|320.5|325.3|324.4|321.4|320.4|74350
1585725600000|2020-04-01 07:20:00|320.6|320.6|318|317.4|321.4|320.8|317.8|316.7|154321
1585725900000|2020-04-01 07:25:00|318.2|317.5|318.2|317.5|319.7|319.2|316.8|316|201955
1585726200000|2020-04-01 07:30:00|318.3|317.6|318.4|317.6|320.8|320.3|316|315.4|213516
1585726500000|2020-04-01 07:35:00|318.3|317.5|318.1|317.4|320|319.3|317|316.3|121583
1585726800000|2020-04-01 07:40:00|318.2|317.3|320.6|320.1|321.9|321.1|318.2|317.1|119588
1585727100000|2020-04-01 07:45:00|320.5|320.2|317.9|317|321.1|320.4|317.7|316.8|114190
1585727400000|2020-04-01 07:50:00|317.8|317.1|316.7|316.1|317.9|317.2|315.6|315|84040
1585727700000|2020-04-01 07:55:00|316.8|316|317.1|316.4|318.3|317.8|316.3|315.7|104535
1585728000000|2020-04-01 08:00:00|317|316.3|313.8|313.1|317|316.5|313.6|313|124394
1585728300000|2020-04-01 08:05:00|313.6|313|313.7|313.2|314.5|314.2|311.9|311.6|105966
1585728600000|2020-04-01 08:10:00|313.6|313.1|312.9|312.5|314.9|314.4|312.5|312.1|149425
1585728900000|2020-04-01 08:15:00|312.8|312.4|310.2|309.7|313.4|313|310.1|309.7|260948
1585729200000|2020-04-01 08:20:00|310.1|309.6|307.5|307.1|310.1|309.8|306.8|306.1|200902
1585729500000|2020-04-01 08:25:00|307.7|307.2|307.2|306.8|310.3|309.6|307.2|306.8|229180
1585729800000|2020-04-01 08:30:00|307.1|306.7|307.8|307.4|309.2|309|305.8|305.1|172855
1585730100000|2020-04-01 08:35:00|307.6|307.5|307.1|306.8|309.4|309|306.8|306.3|231202
1585730400000|2020-04-01 08:40:00|307.3|307.2|308.2|307.8|308.4|308.2|306.7|306.2|150845
1585730700000|2020-04-01 08:45:00|308.1|307.7|308.8|308.6|309.4|309.1|307.9|307.6|190651
1585731000000|2020-04-01 08:50:00|309|308.7|307.4|307.1|309.1|308.8|307.4|307.1|160069
1585731300000|2020-04-01 08:55:00|307.3|307|306.1|305.8|307.7|307.5|305.8|305.4|175896
1585731600000|2020-04-01 09:00:00|306.2|305.7|307.7|307.2|307.9|307.6|305.8|305.4|220164
1585731900000|2020-04-01 09:05:00|307.8|307.3|308.2|308|308.8|308.7|307.6|307.3|150208
1585732200000|2020-04-01 09:10:00|308.3|307.8|308.3|307.9|309.6|309.2|307.6|307.4|184466
1585732500000|2020-04-01 09:15:00|308.4|308|306.8|306.3|308.5|308.4|306.4|306.2|111389
1585732800000|2020-04-01 09:20:00|306.7|306.2|307|306.6|307.1|307|306|305.7|127877
1585733100000|2020-04-01 09:25:00|306.9|306.5|307.5|307.2|307.7|307.4|306.8|306.3|71711
1585733400000|2020-04-01 09:30:00|307.4|307|308.5|308|308.6|308|306.6|306.3|115274
1585733700000|2020-04-01 09:35:00|308.4|307.9|307.2|306.8|308.4|308|307.2|306.8|115000
1585734000000|2020-04-01 09:40:00|307.1|306.7|306.2|305.9|307.1|306.7|306|305.7|94748
1585734300000|2020-04-01 09:45:00|306.1|305.7|307.4|306.9|307.4|307|305.7|305.5|103234
1585734600000|2020-04-01 09:50:00|307.3|306.7|308.4|308|308.5|308.4|306.8|306.4|87555
1585734900000|2020-04-01 09:55:00|308.5|308.1|308.2|307.8|308.7|308.6|308|307.8|58417
1585735200000|2020-04-01 10:00:00|308.1|307.7|308.1|307.8|308.6|308.5|308|307.6|22420
1585735500000|2020-04-01 10:05:00|308.2|307.9|308.8|308.5|308.9|308.6|308.1|307.8|40223
1585735800000|2020-04-01 10:10:00|308.7|308.4|307|306.8|308.7|308.4|306.8|306.3|86896
1585736100000|2020-04-01 10:15:00|307.1|306.9|308.4|308.2|308.4|308.2|307.1|306.9|81182
1585736400000|2020-04-01 10:20:00|308.5|308.1|308|307.7|308.6|308.5|307.8|307.4|48462
1585736700000|2020-04-01 10:25:00|308.1|307.8|308.6|308.3|308.7|308.5|308|307.6|54504
1585737000000|2020-04-01 10:30:00|308.5|308.2|309.5|309.2|309.6|309.3|308.2|307.9|47289
1585737300000|2020-04-01 10:35:00|309.6|309.3|309.8|309.5|310.3|310.2|309.5|309.2|46385
1585737600000|2020-04-01 10:40:00|309.6|309.4|308.5|308.1|309.6|309.4|308.4|308.1|51574
1585737900000|2020-04-01 10:45:00|308.4|308|309.1|308.7|309.3|309.1|308.3|308|36168
1585738200000|2020-04-01 10:50:00|309.2|308.8|310.4|310.1|310.5|310.1|309.2|308.8|54365
1585738500000|2020-04-01 10:55:00|310.3|310.2|311.4|311.1|311.4|311.1|309.7|309.5|48361
1585738800000|2020-04-01 11:00:00|311.9|310.5|312.3|311.6|313.1|312.5|311.5|310.5|50911
1585739100000|2020-04-01 11:05:00|312.2|311.5|311.2|310.7|312.2|311.5|311.2|310.7|33198
1585739400000|2020-04-01 11:10:00|311.1|310.6|311|310.6|311.1|310.6|310.5|310|29968
1585739700000|2020-04-01 11:15:00|310.9|310.5|310.5|310.3|310.9|310.5|309.9|309.5|90988
1585740000000|2020-04-01 11:20:00|310.4|310.2|308.7|308.3|310.6|310.3|308.3|308|171935
1585740300000|2020-04-01 11:25:00|308.6|308.4|306.7|306.3|308.6|308.4|302.5|302.1|465054
1585740600000|2020-04-01 11:30:00|306.8|306.4|308|307.6|308.2|308|306.7|306.4|76528
1585740900000|2020-04-01 11:35:00|307.9|307.7|307.8|307.4|308.1|308|307.4|307|72064
1585741200000|2020-04-01 11:40:00|307.7|307.3|306.2|305.6|307.7|307.3|306|305.5|119348
1585741500000|2020-04-01 11:45:00|306.1|305.5|307|306.5|308.1|307.6|305.8|305.2|221077
1585741800000|2020-04-01 11:50:00|306.9|306.4|306.1|305.8|307.1|307|306.1|305.8|81391
1585742100000|2020-04-01 11:55:00|305.8|305.6|306.2|305.9|306.8|306.6|305|304.8|278492
1585742400000|2020-04-01 12:00:00|306.3|306|306|305.7|306.5|306.1|305.3|304.8|59712
1585742700000|2020-04-01 12:05:00|306.1|305.6|305.7|305.5|306.4|306.3|305.3|304.8|69087
1585743000000|2020-04-01 12:10:00|305.9|305.6|305.2|304.9|305.9|305.6|304.9|304.6|65731
1585743300000|2020-04-01 12:15:00|305.3|305|306.9|306.6|306.9|306.8|304.2|304|136957
1585743600000|2020-04-01 12:20:00|307|306.7|307.5|307.1|308.2|308|307|306.6|100383
1585743900000|2020-04-01 12:25:00|307.4|307|309|308.5|309.3|309.2|307.4|307|124136
1585744200000|2020-04-01 12:30:00|308.9|308.4|307.4|307|308.9|308.4|306.9|306.3|51815
1585744500000|2020-04-01 12:35:00|307.5|307.1|306.4|306|307.5|307.2|305.8|305.4|83940
1585744800000|2020-04-01 12:40:00|306.3|306.1|306.4|306.1|307.9|307.6|305.9|305.6|110110
1585745100000|2020-04-01 12:45:00|306.3|305.9|305.2|304.8|306.6|306.5|304.7|304.2|39101
1585745400000|2020-04-01 12:50:00|305.3|304.9|307.1|306.8|307.5|307|305.3|304.9|66145
1585745700000|2020-04-01 12:55:00|307.2|306.9|307.7|307.4|307.8|307.5|306.8|306.3|51400
1585746000000|2020-04-01 13:00:00|307.9|307.5|308|307.5|308.4|308.2|307.5|307.2|91147
1585746300000|2020-04-01 13:05:00|307.9|307.6|306.5|306.2|308|307.6|306.3|305.9|384866
1585746600000|2020-04-01 13:10:00|306.6|306.3|306.5|306.3|306.8|306.6|306.1|306|82277
1585746900000|2020-04-01 13:15:00|306.6|306.4|308.7|308.5|308.9|308.7|306.2|306.1|204989
1585747200000|2020-04-01 13:20:00|308.6|308.4|308.5|308.1|309.8|309.4|308.1|307.3|95999
1585747500000|2020-04-01 13:25:00|308.4|307.9|305.9|305.4|308.5|308.2|304.9|304.5|250908
1585747800000|2020-04-01 13:30:00|305.8|305.3|305.4|305|309.5|309.1|303.9|303.6|126936
1585748100000|2020-04-01 13:35:00|305.5|305.1|305.2|304.8|305.7|305.4|304.8|304.6|1431382
1585748400000|2020-04-01 13:40:00|305.3|304.9|305.4|305.2|305.6|305.4|304.8|304.5|160804
1585748700000|2020-04-01 13:45:00|305.5|305.3|305.4|305.1|305.6|305.4|304.1|303.7|123176
1585749000000|2020-04-01 13:50:00|305.5|305.2|304.4|304.1|305.5|305.4|304.1|303.9|67005
1585749300000|2020-04-01 13:55:00|304.5|304.2|303.5|303.2|304.5|304.3|303.3|303|61432
1585749600000|2020-04-01 14:00:00|303.6|303.3|300.6|300.3|303.8|303.6|300.6|300.3|119128
1585749900000|2020-04-01 14:05:00|300.5|300.4|302.1|302|302.4|302.2|300.5|300.3|177211
1585750200000|2020-04-01 14:10:00|302|301.8|301.8|301.6|302.4|302.2|301.4|301|89604
1585750500000|2020-04-01 14:15:00|301.9|301.7|301.3|300.9|303.4|303.1|301.3|300.9|737125
1585750800000|2020-04-01 14:20:00|301.2|301|302.2|302|302.2|302|301|300.7|209591
1585751100000|2020-04-01 14:25:00|302.3|302.1|303.4|303.2|303.4|303.2|301.5|301.3|102676
1585751400000|2020-04-01 14:30:00|303.3|303.1|305.7|305.4|305.7|305.5|303.2|302.9|130942
1585751700000|2020-04-01 14:35:00|305.6|305.5|305.4|305|306.6|306.4|305.2|305|172765
1585752000000|2020-04-01 14:40:00|305.3|304.9|305.6|305.3|305.7|305.5|304.7|304.5|105288
1585752300000|2020-04-01 14:45:00|305.7|305.4|305.9|305.7|306.1|306|305.4|305.1|96886
1585752600000|2020-04-01 14:50:00|305.8|305.8|307.9|307.5|308.2|307.8|305.7|305.4|142082
1585752900000|2020-04-01 14:55:00|307.7|307.4|305.7|305.4|307.8|307.5|305.4|305.2|112265
1585753200000|2020-04-01 15:00:00|305.6|305.3|306.9|306.6|307|306.7|305.3|305.1|157272
1585753500000|2020-04-01 15:05:00|306.8|306.5|308.2|307.8|308.7|308.4|306.7|306.3|146764
1585753800000|2020-04-01 15:10:00|308.1|307.7|307.4|307.1|308.4|308.2|306.9|306.7|115576
1585754100000|2020-04-01 15:15:00|307.5|307.2|307.7|307.5|307.7|307.6|306.9|306.7|113717
1585754400000|2020-04-01 15:20:00|307.6|307.6|305.2|305|307.6|307.6|305|304.9|204322
1585754700000|2020-04-01 15:25:00|305.1|304.9|302.5|302|305.2|305|301.8|301.5|179150
1585810800000|2020-04-02 07:00:00|298.6|297.2|288.4|285.5|298.6|297.2|275.5|270.8|437320
1585811100000|2020-04-02 07:05:00|288.3|285.1|290.9|289.8|293.7|291.4|283.4|281.3|342035
1585811400000|2020-04-02 07:10:00|290.7|289.9|286.8|285.4|293|292.2|283.6|281.9|1454151
1585811700000|2020-04-02 07:15:00|286.6|285.5|286.6|285.3|287.1|286|281|280.2|303719
1585812000000|2020-04-02 07:20:00|286.4|285.4|290.8|289.9|291.5|291.2|283.8|282.8|250082
1585812300000|2020-04-02 07:25:00|290.9|290|292.4|291.6|296.4|295|290.7|290|249715
1585812600000|2020-04-02 07:30:00|292.3|291.8|292.2|291.7|294|293.5|291.8|291.3|182719
1585812900000|2020-04-02 07:35:00|292.1|291.6|291|290.3|294.3|292.6|289.5|288.6|515196
1585813200000|2020-04-02 07:40:00|291.2|290.4|287.2|286.6|291.4|290.7|286.5|286|188517
1585813500000|2020-04-02 07:45:00|287|286.4|286.2|285.6|289.2|288.4|285.4|285|174935
1585813800000|2020-04-02 07:50:00|286.1|285.9|286.9|286.5|287.7|287.3|284.9|284.5|388960
1585814100000|2020-04-02 07:55:00|286.8|286.4|290.9|290.5|291.3|291|286.8|286.4|114809
1585814400000|2020-04-02 08:00:00|290.8|290.6|294.3|293.5|294.8|294.2|290.8|290.3|148642
1585814700000|2020-04-02 08:05:00|294.1|293.6|295.3|294.8|296|295.3|292.7|292.5|136284
1585815000000|2020-04-02 08:10:00|295.4|294.9|294|293.6|296.8|296.3|293.9|293.6|85068
1585815300000|2020-04-02 08:15:00|294.1|293.7|295.1|294.6|295.5|295|293|292.6|109586
1585815600000|2020-04-02 08:20:00|295|294.7|294.6|294.2|297.2|296.8|294.1|293.5|103997
1585815900000|2020-04-02 08:25:00|294.5|293.9|291.1|290.5|294.5|293.9|290.4|290.1|85747
1585816200000|2020-04-02 08:30:00|291|290.6|291.5|291.2|291.7|291.2|289.3|288.8|141517
1585816500000|2020-04-02 08:35:00|291.4|291.3|290.1|289.8|291.5|291.3|290|289.8|260014
1585816800000|2020-04-02 08:40:00|290.2|289.9|289.4|289.2|291.2|290.8|289.3|289.2|79003
1585817100000|2020-04-02 08:45:00|289.3|289.1|291.3|290.9|291.4|290.9|288.7|288.3|175846
1585817400000|2020-04-02 08:50:00|291.2|290.8|290.4|290|291.4|291.3|289.8|289.4|75928
1585817700000|2020-04-02 08:55:00|290.3|289.6|289.5|289.2|290.3|289.9|289.4|289.2|48208
1585818000000|2020-04-02 09:00:00|289.4|289.3|291|290.5|295|292.5|289.4|289.1|244362
1585818300000|2020-04-02 09:05:00|291.1|290.6|289.8|289.3|291.6|291.2|289.2|289|75937
1585818600000|2020-04-02 09:10:00|289.7|289.4|289.7|289.3|289.9|289.7|289.4|289|69050
1585818900000|2020-04-02 09:15:00|289.6|289.4|288.4|288.1|289.7|289.4|288|287.6|105499
1585819200000|2020-04-02 09:20:00|288.3|288|287.4|287|288.3|288|286.6|286.3|85012
1585819500000|2020-04-02 09:25:00|287.3|287.1|288.3|287.9|288.3|287.9|286.4|286.1|179927
1585819800000|2020-04-02 09:30:00|288.5|288|291|290.6|291.1|290.7|288.5|288|43102
1585820100000|2020-04-02 09:35:00|290.9|290.7|294.4|294.1|294.8|294.4|290.9|290.7|177794
1585820400000|2020-04-02 09:40:00|294.5|294.2|293.9|293.6|295.3|294.9|293.1|292.7|137125
1585820700000|2020-04-02 09:45:00|294|293.7|291|290.5|294.5|294.3|290.8|290.3|92199
1585821000000|2020-04-02 09:50:00|290.9|290.3|292.3|291.9|292.3|292.2|290.5|290|168080
1585821300000|2020-04-02 09:55:00|292.4|292.1|291.1|290.5|294.4|294|291|290.5|152410
1585821600000|2020-04-02 10:00:00|291|290.6|289.3|288.9|291.1|290.6|289|288.9|67269
1585821900000|2020-04-02 10:05:00|289.2|289|289|288.7|289.6|289.2|288.1|287.4|96660
1585822200000|2020-04-02 10:10:00|289.1|288.8|290|289.6|290.1|289.7|288.5|288.1|57079
1585822500000|2020-04-02 10:15:00|290.1|289.7|289.9|289.5|291.9|291.4|289.4|289.1|187571
1585822800000|2020-04-02 10:20:00|289.8|289.6|290.4|290|290.9|290.4|289.8|289.3|52941
1585823100000|2020-04-02 10:25:00|290.5|290.1|291.6|291.2|292|291.5|290.4|290|14224
1585823400000|2020-04-02 10:30:00|291.7|291.5|293|292.7|294.9|294.4|291.7|291.5|1766777
1585823700000|2020-04-02 10:35:00|293.1|292.8|292.4|291.9|293.3|293|292.2|291.6|53569
1585824000000|2020-04-02 10:40:00|292.3|292|292.8|292.3|292.9|292.6|291.4|291.2|71892
1585824300000|2020-04-02 10:45:00|292.7|292.4|294.3|293.8|295.2|294.7|292.4|292.2|81369
1585824600000|2020-04-02 10:50:00|294.2|293.9|294.9|294.5|295|294.8|294.1|293.9|38133
1585824900000|2020-04-02 10:55:00|295|294.6|295.1|294.8|296.6|296|294|293.7|130714
1585825200000|2020-04-02 11:00:00|295|295.1|295.2|295|298|296|293.5|292.8|44049
1585825500000|2020-04-02 11:05:00|295.4|295.1|294.3|293.7|295.7|295.1|293.7|293.2|44872
1585825800000|2020-04-02 11:10:00|294.2|293.6|295.5|295|295.6|295|294.1|293.4|32657
1585826100000|2020-04-02 11:15:00|295.7|295.1|295.4|294.9|296.2|295.7|294.9|294.7|44604
1585826400000|2020-04-02 11:20:00|295.3|295|295.8|295.5|296.2|295.8|295.3|294.8|36075
1585826700000|2020-04-02 11:25:00|295.7|295.4|295.3|294.9|295.7|295.5|294.4|293.7|61641
1585827000000|2020-04-02 11:30:00|295.1|294.7|294.9|294.4|295.3|295|294.2|293.9|81330
1585827300000|2020-04-02 11:35:00|294.8|294.3|294.8|294.5|295.3|294.9|293.8|293.5|26932
1585827600000|2020-04-02 11:40:00|294.7|294.4|294.5|294|295.3|295.1|294|293.4|74533
1585827900000|2020-04-02 11:45:00|294.7|294.1|297.9|297.3|298.3|297.6|294.7|294.1|43746
1585828200000|2020-04-02 11:50:00|297.8|297.4|297|296.7|297.9|297.6|297|296.7|44334
1585828500000|2020-04-02 11:55:00|296.9|296.6|297.5|297|297.8|297.5|296.8|296.4|36245
1585828800000|2020-04-02 12:00:00|297.3|297.1|296.3|295.9|297.3|297.1|296.3|295.8|31558
1585829100000|2020-04-02 12:05:00|296.4|295.8|294.8|294.3|296.4|296.2|294.6|294.2|64151
1585829400000|2020-04-02 12:10:00|294.7|294.4|292.7|292.4|294.8|294.5|292.7|292.2|76505
1585829700000|2020-04-02 12:15:00|292.6|292.3|290.9|290.5|292.6|292.3|290.9|290.4|39566
1585830000000|2020-04-02 12:20:00|291.1|290.6|290|289.5|291.2|291|289.8|289.5|101896
1585830300000|2020-04-02 12:25:00|289.9|289.4|289.9|289.6|290.1|290|289.7|289.1|80674
1585830600000|2020-04-02 12:30:00|289.7|289.3|290.4|290|291.1|290.6|289.6|289.3|60550
1585830900000|2020-04-02 12:35:00|290.3|289.8|289.2|288.7|290.3|289.8|288.7|288.1|53713
1585831200000|2020-04-02 12:40:00|289.1|288.5|288.8|288.5|289.7|289.1|288|287.5|40843
1585831500000|2020-04-02 12:45:00|288.7|288.4|288.6|288.3|289.1|288.8|288.1|287.7|72970
1585831800000|2020-04-02 12:50:00|288.7|288.2|287.5|287.2|288.8|288.6|287.4|287|76688
1585832100000|2020-04-02 12:55:00|287.7|287.3|286.9|286.4|288.1|287.7|286.9|286.4|47232
1585832400000|2020-04-02 13:00:00|287|286.5|285.8|285.5|287.4|287|285.8|285.5|85434
1585832700000|2020-04-02 13:05:00|285.6|285.4|282.5|282.1|286|285.7|282.1|281.5|278168
1585833000000|2020-04-02 13:10:00|282.4|282|277.6|277|282.4|282|277.4|276.5|452305
1585833300000|2020-04-02 13:15:00|277.7|277.1|276.9|276.5|278.9|278.3|276.5|276.2|123278
1585833600000|2020-04-02 13:20:00|277|276.6|277.4|277.1|278.4|278.3|276.9|276.4|224249
1585833900000|2020-04-02 13:25:00|277.3|277|272.9|272.5|277.3|277.1|272.9|272.4|187180
1585834200000|2020-04-02 13:30:00|273|272.6|277.2|276.9|279.7|279.5|272.6|272|226528
1585834500000|2020-04-02 13:35:00|277.3|277|276.7|276.5|279.7|279.5|274.5|274|271721
1585834800000|2020-04-02 13:40:00|276.9|276.6|274.1|273.5|277.1|276.6|272.4|272|197298
1585835100000|2020-04-02 13:45:00|274.3|273.6|272.4|272.1|275|274.7|272.2|272|157222
1585835400000|2020-04-02 13:50:00|272.3|272|266.2|265.4|272.9|272.7|266.2|265.4|359539
1585835700000|2020-04-02 13:55:00|266.8|266.2|267.3|266.2|267.5|266.5|262.5|261.7|298151
1585836000000|2020-04-02 14:00:00|267.2|265.9|268.8|268.3|271|270.5|265.6|265.1|293482
1585836300000|2020-04-02 14:05:00|268.7|268.4|271.6|270.8|274.1|274|268.7|268.4|198428
1585836600000|2020-04-02 14:10:00|271.5|270.9|271.1|270.7|272.6|272.2|270.7|270.2|370819
1585836900000|2020-04-02 14:15:00|271.4|270.8|271.2|270.8|272.1|271.4|270.4|270.2|118132
1585837200000|2020-04-02 14:20:00|271.1|270.7|270.9|270.4|271.6|271.2|270|269.8|140268
1585837500000|2020-04-02 14:25:00|270.6|270.2|269.8|269.6|270.6|270.2|269|268.5|176569
1585837800000|2020-04-02 14:30:00|270|269.7|274.9|274.6|275.4|274.9|270|269.7|313443
1585838100000|2020-04-02 14:35:00|274.8|274.7|277.5|276.9|280|279.6|274.8|274.6|336774
1585838400000|2020-04-02 14:40:00|277.4|276.8|278|277.3|278|277.5|274.6|273.9|196773
1585838700000|2020-04-02 14:45:00|278.3|277.4|276.5|275.9|279.8|278.9|275.6|274.7|237313
1585839000000|2020-04-02 14:50:00|276.3|276|276.6|276.4|279.2|278.3|275.3|274.9|186974
1585839300000|2020-04-02 14:55:00|276.7|276.5|278.3|277.7|279.1|278.6|276.1|275.8|221211
1585839600000|2020-04-02 15:00:00|278.4|277.8|277.3|277|278.9|278.4|277|276.7|169437
1585839900000|2020-04-02 15:05:00|277.2|277.1|274|273.8|277.3|277.1|273.8|273.7|405633
1585840200000|2020-04-02 15:10:00|274.1|273.9|274.8|274.6|275|274.8|273.1|273|780046
1585840500000|2020-04-02 15:15:00|274.9|274.7|277.2|277|279.3|279|274.8|274.6|368137
1585840800000|2020-04-02 15:20:00|277.3|277.1|275.1|275|277.3|277.1|275.1|274.9|916772
1585841100000|2020-04-02 15:25:00|275.2|274.9|279.6|278.8|279.6|278.8|274.9|274.8|2352605
1585897200000|2020-04-03 07:00:00|282|281|285.1|284.5|289|287.8|282|280.1|389109
1585897500000|2020-04-03 07:05:00|285|284|280.8|280.2|285.6|285.2|280.5|280|283402
1585897800000|2020-04-03 07:10:00|280.7|280.1|280.4|280|282.4|281.4|280.1|279.1|434758
1585898100000|2020-04-03 07:15:00|280.3|279.9|272.9|272|280.4|280.1|272.1|270.6|372152
1585898400000|2020-04-03 07:20:00|272.8|272.1|272.7|271.8|273.6|272.5|270.7|270|105221
1585898700000|2020-04-03 07:25:00|272.8|271.9|275.2|274.5|276.1|275.4|272.8|271.9|134971
1585899000000|2020-04-03 07:30:00|274.9|274.3|276.5|275.6|277.6|275.7|272.4|271.7|206790
1585899300000|2020-04-03 07:35:00|276.8|275.7|275|274.2|276.8|275.7|274|273.5|108993
1585899600000|2020-04-03 07:40:00|274.9|274.3|275.8|275.4|277.1|276.7|274.5|274|144045
1585899900000|2020-04-03 07:45:00|275.9|275.5|276.1|275.7|276.8|276.3|275.6|275.2|95487
1585900200000|2020-04-03 07:50:00|276|275.6|274.3|273.9|276.3|276|274.3|273.9|131521
1585900500000|2020-04-03 07:55:00|274.2|273.8|273.9|273.6|274.7|274|272.9|272.7|118425
1585900800000|2020-04-03 08:00:00|273.8|273.5|272.3|272|274.2|273.9|272.2|271.9|158079
1585901100000|2020-04-03 08:05:00|272.2|271.9|273.3|272.8|273.4|272.8|271.1|270.7|98315
1585901400000|2020-04-03 08:10:00|273.4|272.7|275|274.7|276|275.4|273|272.6|110724
1585901700000|2020-04-03 08:15:00|274.9|274.8|274.3|274|275.5|275.2|274|273.8|91316
1585902000000|2020-04-03 08:20:00|274.4|274.1|273.7|273.2|274.8|274.2|273.1|273|142288
1585902300000|2020-04-03 08:25:00|273.6|273.3|273.2|272.8|273.6|273.4|272.9|272.7|142257
1585902600000|2020-04-03 08:30:00|273.1|272.9|273.5|273.2|274.2|274.1|273.1|272.8|111083
1585902900000|2020-04-03 08:35:00|273.4|273.1|273.1|272.7|274.1|273.7|272.6|272.1|63090
1585903200000|2020-04-03 08:40:00|273.2|272.8|273.9|273.5|273.9|273.6|273.2|272.8|72391
1585903500000|2020-04-03 08:45:00|273.8|273.6|273.2|272.7|274.1|273.9|272.6|272.4|138711
1585903800000|2020-04-03 08:50:00|273.1|272.6|271.5|271.2|273.2|272.6|271|270.6|60386
1585904100000|2020-04-03 08:55:00|271.6|271.3|271.5|271.1|272.5|271.9|271.4|271.1|48254
1585904400000|2020-04-03 09:00:00|271.6|271.2|271.7|271.2|272.9|272.3|270.5|270.4|146580
1585904700000|2020-04-03 09:05:00|271.9|271.3|269.9|269.6|271.9|271.5|269.3|268.7|616749
1585905000000|2020-04-03 09:10:00|270|269.7|269.9|269.4|270.4|269.8|269.2|268.7|86630
1585905300000|2020-04-03 09:15:00|269.8|269.3|267.7|267.2|270.1|270|267.6|267.1|426100
1585905600000|2020-04-03 09:20:00|267.6|267.1|266.4|266.1|267.6|267.1|266.2|265.6|44641
1585905900000|2020-04-03 09:25:00|266.3|266|266.2|265.9|266.9|266.6|265.8|265.4|98234
1585906200000|2020-04-03 09:30:00|266.3|266|264.1|263.8|267|266.8|264|263.7|338858
1585906500000|2020-04-03 09:35:00|264|263.7|262.6|262.3|264.7|264.4|262.6|262.3|76231
1585906800000|2020-04-03 09:40:00|262.7|262.4|261.5|261.1|263.3|262.9|261.3|261|110640
1585907100000|2020-04-03 09:45:00|261.4|261.2|259.4|259.2|261.5|261.2|259.4|259.2|219570
1585907400000|2020-04-03 09:50:00|259.3|259.1|259.9|259.6|260.5|260.1|258.5|258.2|127018
1585907700000|2020-04-03 09:55:00|260|259.7|258.5|258|260|259.7|257.8|257.4|212145
1585908000000|2020-04-03 10:00:00|258.4|258.1|258.2|258.1|259.8|259.4|257.6|257.4|188724
1585908300000|2020-04-03 10:05:00|258.3|258|256.7|256.3|258.4|258.2|256.6|256.2|79039
1585908600000|2020-04-03 10:10:00|256.6|256.2|255.8|255.6|256.7|256.4|255.2|255|201650
1585908900000|2020-04-03 10:15:00|255.9|255.7|254.3|253.9|258|257.6|253.9|253.6|355210
1585909200000|2020-04-03 10:20:00|254.2|254|253.5|253.2|254.8|254.6|253.5|253.1|147224
1585909500000|2020-04-03 10:25:00|253.6|253.3|254.5|254.2|255|254.7|252.9|252.7|150003
1585909800000|2020-04-03 10:30:00|254.6|254.3|258.4|258.2|259.8|259.3|254.6|254.2|325598
1585910100000|2020-04-03 10:35:00|258.5|258.4|257.9|257.5|259.7|259.3|257.9|257.5|138470
1585910400000|2020-04-03 10:40:00|257.8|257.4|258.2|257.7|258.7|258.1|257.5|257.1|114839
1585910700000|2020-04-03 10:45:00|258.1|258|259.9|259.6|260.5|260|258.1|257.8|129851
1585911000000|2020-04-03 10:50:00|260|259.7|259.3|258.9|260.5|260.1|259|258.6|118485
1585911300000|2020-04-03 10:55:00|259.2|259|260|259.9|260.6|260.2|259.1|258.9|173732
1585911600000|2020-04-03 11:00:00|264.3|260.2|259.7|259.2|264.3|260.6|259.5|258.5|209048
1585911900000|2020-04-03 11:05:00|259.9|259.3|260|259.6|260.3|260|258.9|258.5|118533
1585912200000|2020-04-03 11:10:00|259.9|259.5|260|259.7|260.7|260.3|259.3|259|218879
1585912500000|2020-04-03 11:15:00|259.9|259.8|259.4|259.1|260.1|260|258.2|258.1|123645
1585912800000|2020-04-03 11:20:00|259.3|259|258.8|258.5|259.6|259.3|258.6|258.4|202509
1585913100000|2020-04-03 11:25:00|258.7|258.6|260|259.7|260.1|260|258.7|258.5|164364
1585913400000|2020-04-03 11:30:00|260.1|259.8|259.9|259.6|260.6|260.3|259.6|259.4|88112
1585913700000|2020-04-03 11:35:00|259.8|259.7|258.6|258.3|260.4|260|258.6|258.3|247630
1585914000000|2020-04-03 11:40:00|258.7|258.4|259.6|259.3|260|259.6|257.5|257.1|181193
1585914300000|2020-04-03 11:45:00|259.7|259.4|258.8|258.5|259.9|259.6|258.8|258.5|102568
1585914600000|2020-04-03 11:50:00|258.9|258.6|259|258.7|259.5|259.3|258.9|258.5|94116
1585914900000|2020-04-03 11:55:00|258.8|258.8|259.8|259.4|260.7|260.1|258.5|258.2|91527
1585915200000|2020-04-03 12:00:00|259.9|259.5|259.9|259.7|260.6|260.1|259.6|259.4|357500
1585915500000|2020-04-03 12:05:00|260|259.8|260|259.8|260.3|260|259.7|259.5|94039
1585915800000|2020-04-03 12:10:00|259.9|259.7|260|259.6|260|259.8|259.3|259|80834
1585916100000|2020-04-03 12:15:00|260.1|259.7|260|259.8|260.6|260.2|259.7|259.4|139879
1585916400000|2020-04-03 12:20:00|260.1|259.9|262.5|262.2|263.3|263.1|259.9|259.7|183580
1585916700000|2020-04-03 12:25:00|262.6|262.3|262|261.5|263.6|263.3|260.8|260.1|143708
1585917000000|2020-04-03 12:30:00|261.9|261.4|262.4|262.1|262.7|262.3|261.7|261|106718
1585917300000|2020-04-03 12:35:00|262.5|262.2|261.7|261.3|263.3|263|261.1|260.6|126756
1585917600000|2020-04-03 12:40:00|261.6|261.1|261.5|261.2|262.3|262|260.8|260.5|94341
1585917900000|2020-04-03 12:45:00|261.4|261.1|261.5|261.2|262.1|261.9|260.7|260.4|134428
1585918200000|2020-04-03 12:50:00|261.4|261.1|260.1|259.8|261.4|261.2|259.8|259.6|103382
1585918500000|2020-04-03 12:55:00|260|259.7|258.9|258.7|260|259.8|258.8|258.6|64669
1585918800000|2020-04-03 13:00:00|258.8|258.6|261.3|261|261.3|261|258.7|258.4|74925
1585919100000|2020-04-03 13:05:00|261.4|261.1|259.8|259.6|261.4|261.3|259.7|259.6|73614
1585919400000|2020-04-03 13:10:00|259.9|259.7|260.7|260.4|261.2|260.9|259.5|259.3|508482
1585919700000|2020-04-03 13:15:00|260.6|260.5|261.5|261.1|262.1|261.7|259.7|259.5|116829
1585920000000|2020-04-03 13:20:00|261.4|261.2|262.2|261.9|263|262.9|261.4|261.1|85202
1585920300000|2020-04-03 13:25:00|262.3|262|259.8|259.5|262.4|262.1|259.8|259.4|98961
1585920600000|2020-04-03 13:30:00|259.6|259.6|259.1|258.8|260|259.8|259|258.7|93617
1585920900000|2020-04-03 13:35:00|259|258.9|259.9|259.5|259.9|259.5|258.1|257.7|105306
1585921200000|2020-04-03 13:40:00|259.8|259.4|259.5|259.2|260.1|259.8|258.8|258.5|107135
1585921500000|2020-04-03 13:45:00|259.9|259.3|256.6|256.4|259.9|259.3|256.6|256.3|128735
1585921800000|2020-04-03 13:50:00|256.7|256.5|256.8|256.6|258|257.6|256.6|256.4|191609
1585922100000|2020-04-03 13:55:00|256.7|256.5|258.4|257.9|258.9|258.7|256.7|256.4|152853
1585922400000|2020-04-03 14:00:00|258.8|258|258.9|258.5|260.5|260|258.4|257.8|134350
1585922700000|2020-04-03 14:05:00|258.8|258.4|259.8|259.5|259.8|259.5|258.5|258.2|70698
1585923000000|2020-04-03 14:10:00|260|259.6|260.5|260.2|260.7|260.5|259.8|259.6|75837
1585923300000|2020-04-03 14:15:00|260.4|260.3|259.6|259.4|260.5|260.3|259.4|259.2|78848
1585923600000|2020-04-03 14:20:00|259.7|259.5|263.1|262.8|263.2|263.1|259.4|259.2|343889
1585923900000|2020-04-03 14:25:00|263|262.9|259.8|259.4|263.1|262.9|259.5|259.2|284803
1585924200000|2020-04-03 14:30:00|259.7|259.3|259.8|259.5|260.1|259.9|259.1|258.7|136120
1585924500000|2020-04-03 14:35:00|259.7|259.4|260.2|260|260.7|260.6|259.5|259.3|135485
1585924800000|2020-04-03 14:40:00|260.1|259.9|259.8|259.5|260.1|259.9|258.7|258.4|136252
1585925100000|2020-04-03 14:45:00|259.9|259.6|258|257.7|259.9|259.7|257.8|257.7|124889
1585925400000|2020-04-03 14:50:00|257.9|257.6|257.2|256.9|258.5|258.2|256.7|256.4|223764
1585925700000|2020-04-03 14:55:00|257.1|256.8|253.8|253.5|257.3|257.1|253.4|253|425902
1585926000000|2020-04-03 15:00:00|253.9|253.6|254.6|254.3|255.5|255|253.5|253|970892
1585926300000|2020-04-03 15:05:00|254.7|254.4|252.7|252.3|255.3|255|252.5|252.1|404129
1585926600000|2020-04-03 15:10:00|252.6|252.2|250.8|250.3|252.6|252.4|250.8|250.2|227780
1585926900000|2020-04-03 15:15:00|251|250.2|251.9|251.6|252.3|251.9|249.3|249|630197
1585927200000|2020-04-03 15:20:00|251.8|251.5|250.8|250.6|252.7|252.4|250.7|250.5|339589
1585927500000|2020-04-03 15:25:00|250.7|250.5|251.5|251|252|251.8|250.3|250.1|355263
1586156400000|2020-04-06 07:00:00|261.7|261.6|265.8|263.6|274.7|273|261.7|261.6|318446
1586156700000|2020-04-06 07:05:00|266.9|263.7|275.2|273.9|279.1|277.2|265.2|262.3|372606
1586157000000|2020-04-06 07:10:00|275.6|274|290|287.3|290|287.5|273.6|271.3|359633
1586157300000|2020-04-06 07:15:00|284.7|283.2|284.7|283.2|286.5|285.3|284.7|283.2|57557
1586157600000|2020-04-06 07:20:00|284.6|283|285.9|284.6|288.4|286.3|280.8|277|534021
1586157900000|2020-04-06 07:25:00|286.1|286|289.9|289|291.4|290|285|283.7|434987
1586158200000|2020-04-06 07:30:00|290|289.1|297.7|297.1|300|299.1|287.1|285.6|673489
1586158500000|2020-04-06 07:35:00|297.9|297|296.5|295.6|305|304.1|292.7|290.2|780312
1586158800000|2020-04-06 07:40:00|297|295.7|289.7|288.7|301|300|289.5|288|495097
1586159100000|2020-04-06 07:45:00|289.6|288.6|293|291.5|296|294.6|288.6|288|278571
1586159400000|2020-04-06 07:50:00|292.9|291.4|291.8|290.9|293.7|292.5|288.4|287|268155
1586159700000|2020-04-06 07:55:00|291.6|290.8|292.2|291|295.1|294.8|291.5|290.2|364406
1586160000000|2020-04-06 08:00:00|292.1|290.9|291.2|290.5|293.2|292|290.6|289.6|163742
1586160300000|2020-04-06 08:05:00|291.3|290.6|290.7|290.1|292|291.5|290.2|289.5|189170
1586160600000|2020-04-06 08:10:00|290.6|290|288.8|288.4|291.4|291.2|287.2|286.6|182982
1586160900000|2020-04-06 08:15:00|289|288.5|288.3|288|289.6|289.2|287.2|286.8|217324
1586161200000|2020-04-06 08:20:00|288.2|287.9|287.7|287.3|289|288.8|286.4|286.2|221683
1586161500000|2020-04-06 08:25:00|287.6|287.2|286.6|285.6|288.4|287.9|280.6|280.5|694682
1586161800000|2020-04-06 08:30:00|286.7|285.7|285|284.4|286.9|286.1|281|280|358182
1586162100000|2020-04-06 08:35:00|284.9|284.3|279.9|279.1|285.6|284.7|279|278.1|422749
1586162400000|2020-04-06 08:40:00|280|280|281.2|280.8|282|281.2|278.4|277.9|386841
1586162700000|2020-04-06 08:45:00|281.1|280.7|283.3|282.3|285.8|284.9|280.6|280.4|336799
1586163000000|2020-04-06 08:50:00|283|282.4|282.2|281.4|284.2|283|280.2|279.1|180799
1586163300000|2020-04-06 08:55:00|282.4|281.2|286.5|285.8|287|285.8|280.8|280.4|191275
1586163600000|2020-04-06 09:00:00|286.4|285.5|289.1|288.4|289.1|288.5|285.6|284.7|156069
1586163900000|2020-04-06 09:05:00|289.4|288.5|287.8|287|289.6|288.6|285.5|284.6|130700
1586164200000|2020-04-06 09:10:00|287.9|287.1|286.7|286.1|287.9|287.2|285.6|285.1|152337
1586164500000|2020-04-06 09:15:00|286.6|286|289.9|289.2|290|289.8|286.3|286|167605
1586164800000|2020-04-06 09:20:00|289.8|289.3|290.4|290.1|291.2|291|289.8|289.3|122854
1586165100000|2020-04-06 09:25:00|290.7|290|289.4|289|292.3|291.7|289.1|288.6|106616
1586165400000|2020-04-06 09:30:00|289.3|288.7|291|290.7|291.5|291.3|289|288.1|139652
1586165700000|2020-04-06 09:35:00|291.1|290.8|289.7|289.2|291.6|291.4|289.7|289.1|111342
1586166000000|2020-04-06 09:40:00|289.5|289.1|290.6|290.2|290.6|290.3|288.6|288.5|96379
1586166300000|2020-04-06 09:45:00|290.7|290.1|291|290.6|291.6|291.1|289.6|289|110204
1586166600000|2020-04-06 09:50:00|291.1|290.7|292.4|292.1|292.8|292.6|290.3|289.6|175660
1586166900000|2020-04-06 09:55:00|292.3|292|291.1|290.6|293.5|293.1|291.1|290.5|130842
1586167200000|2020-04-06 10:00:00|291.2|290.7|293.9|293.5|293.9|293.5|291.2|290.6|106077
1586167500000|2020-04-06 10:05:00|293.8|293.3|293.3|293.1|294.7|294.3|293.1|292.6|235508
1586167800000|2020-04-06 10:10:00|293.4|293|290.7|290.3|293.7|293.2|290.2|290.1|143416
1586168100000|2020-04-06 10:15:00|290.8|290.4|294.3|294.2|294.7|294.3|290.5|290.4|135875
1586168400000|2020-04-06 10:20:00|294.4|294.5|295.2|294.9|295.8|295.5|294|293.8|392691
1586168700000|2020-04-06 10:25:00|295.5|295|296.4|295.8|297.1|297|295.2|294.9|268713
1586169000000|2020-04-06 10:30:00|296.3|295.7|300|299.6|300|299.6|296|295.7|158206
1586169300000|2020-04-06 10:35:00|299.9|299.5|298.8|298.5|300|299.6|298.7|298.3|199215
1586169600000|2020-04-06 10:40:00|298.7|298.4|299.6|299.4|300.2|299.9|298.3|297.7|218823
1586169900000|2020-04-06 10:45:00|299|299.3|298.9|298.7|299.7|299.5|298.7|298.4|211549
1586170200000|2020-04-06 10:50:00|298.8|298.6|298.9|298.6|300|299.7|298.6|298.3|308311
1586170500000|2020-04-06 10:55:00|298.8|298.5|298.2|298|298.9|298.5|297.2|296.9|90694
1586170800000|2020-04-06 11:00:00|298.4|298.1|297.7|297.3|298.5|298.1|297.6|297.1|93109
1586171100000|2020-04-06 11:05:00|297.6|297.2|299.1|298.8|299.4|299.1|297.1|296.6|172456
1586171400000|2020-04-06 11:10:00|299.2|298.7|298.9|298.5|299.7|299.3|298.6|298.4|130533
1586171700000|2020-04-06 11:15:00|298.8|298.8|298.3|298.1|299.2|299|298.2|298|232076
1586172000000|2020-04-06 11:20:00|298.2|298|297.1|296.8|298.6|298.3|297|296.8|155261
1586172300000|2020-04-06 11:25:00|297|296.7|297.3|296.7|297.3|296.7|295.8|295.4|212874
1586172600000|2020-04-06 11:30:00|297.2|296.8|299.3|299.1|299.5|299.1|297.2|296.8|98504
1586172900000|2020-04-06 11:35:00|299.2|299|299.1|298.8|299.4|299.2|298.7|298.6|168276
1586173200000|2020-04-06 11:40:00|299.2|298.9|300|299.6|300.5|300.1|298.8|298.4|136305
1586173500000|2020-04-06 11:45:00|299.9|299.7|299.3|299|300|299.8|298.8|298.5|94628
1586173800000|2020-04-06 11:50:00|299.2|298.9|299.3|299|299.6|299.3|298.8|298.6|171082
1586174100000|2020-04-06 11:55:00|299.2|298.9|298.7|298.4|299.5|299.4|298.7|298.2|171460
1586174400000|2020-04-06 12:00:00|298.6|298.3|296.7|296.4|298.7|298.4|296.6|296.3|228156
1586174700000|2020-04-06 12:05:00|296.8|296.5|298.6|298.2|298.6|298.2|296.3|295.9|149468
1586175000000|2020-04-06 12:10:00|298.7|298.1|298.3|298.1|299|298.6|298|297.6|135160
1586175300000|2020-04-06 12:15:00|298.4|298.2|296.4|296.1|298.4|298.2|296.4|296|127610
1586175600000|2020-04-06 12:20:00|296.5|296.2|296.7|296.3|296.7|296.4|295.8|295.5|122368
1586175900000|2020-04-06 12:25:00|296.8|296.4|293.2|292.7|296.8|296.5|293.2|292.6|129740
1586176200000|2020-04-06 12:30:00|293.1|293|294.2|293.9|294.4|294|293|292.6|536789
1586176500000|2020-04-06 12:35:00|294.3|294|292.5|292.2|294.5|294.2|292|291.8|429993
1586176800000|2020-04-06 12:40:00|292.4|292.3|290.7|290.4|292.6|292.3|290.7|290.1|230650
1586177100000|2020-04-06 12:45:00|290.6|290.3|292.2|291.9|292.7|292.4|289.9|289.5|301790
1586177400000|2020-04-06 12:50:00|292.1|292|292.4|292|293.1|292.9|291.4|291|1764907
1586177700000|2020-04-06 12:55:00|292.3|291.9|291|290.7|292.9|292.5|291|290.7|127275
1586178000000|2020-04-06 13:00:00|291.1|290.6|290.8|290.5|291.5|291|290.8|290.4|53899
1586178300000|2020-04-06 13:05:00|290.9|290.6|290.4|290.1|291.2|290.8|290|289.6|87890
1586178600000|2020-04-06 13:10:00|290.3|290|290.9|290.5|290.9|290.5|289.8|289.5|57815
1586178900000|2020-04-06 13:15:00|291|290.6|295.5|295|295.7|295.6|291|290.6|297089
1586179200000|2020-04-06 13:20:00|295.4|294.9|293|292.5|295.4|294.9|293|292.4|108875
1586179500000|2020-04-06 13:25:00|292.7|292.7|292.9|292.5|293.7|293.3|292.7|292.5|103409
1586179800000|2020-04-06 13:30:00|293|292.6|292|291.7|293.6|293.3|291.7|291.3|149454
1586180100000|2020-04-06 13:35:00|291.9|291.8|293.9|293.7|294.3|294.2|291.9|291.5|569635
1586180400000|2020-04-06 13:40:00|293.8|293.6|296.7|296.5|296.7|296.5|293.5|293.4|91662
1586180700000|2020-04-06 13:45:00|296.9|296.6|298.2|297.7|298.4|298.1|296.4|296|2097515
1586181000000|2020-04-06 13:50:00|298.1|297.8|296.6|296.3|298.6|298.4|296.3|296|138432
1586181300000|2020-04-06 13:55:00|296.5|296.2|295|294.8|296.6|296.3|294.1|293.9|463051
1586181600000|2020-04-06 14:00:00|294.9|294.7|293.9|293.5|295.1|294.9|293.8|293.4|153039
1586181900000|2020-04-06 14:05:00|293.8|293.4|292.7|292.4|294|293.9|292.6|292.2|162787
1586182200000|2020-04-06 14:10:00|292.6|292.5|290.2|290.1|293.7|293.2|290.1|289.8|268132
1586182500000|2020-04-06 14:15:00|290.3|290.2|293.3|293|293.7|293.2|290.2|290.2|395271
1586182800000|2020-04-06 14:20:00|293.2|292.9|292.4|292.2|293.2|292.9|292.3|292.1|178662
1586183100000|2020-04-06 14:25:00|292.5|292.3|292.6|292.3|292.8|292.6|291.8|291.5|181641
1586183400000|2020-04-06 14:30:00|292.7|292.4|291.4|291.3|292.7|292.5|291.4|290.9|261850
1586183700000|2020-04-06 14:35:00|291.5|291.2|291|290.8|291.5|291.3|291|290.8|149865
1586184000000|2020-04-06 14:40:00|291.1|290.7|290.3|290.1|291.1|290.8|290.1|290|248620
1586184300000|2020-04-06 14:45:00|290.4|290.2|288.9|288.6|290.5|290.3|288.7|288.2|180063
1586184600000|2020-04-06 14:50:00|289|288.7|287.9|287.6|289|288.8|287.9|287.4|251746
1586184900000|2020-04-06 14:55:00|288|287.7|289.8|289.6|290.7|290.4|287.9|287.7|368354
1586185200000|2020-04-06 15:00:00|289.9|289.7|292.2|291.9|292.5|292.2|289.7|289.6|252926
1586185500000|2020-04-06 15:05:00|292.3|292|290.9|290.6|292.3|292.1|290.9|290.5|133313
1586185800000|2020-04-06 15:10:00|290.8|290.5|291.8|291.6|292|291.7|290.3|289.9|265114
1586186100000|2020-04-06 15:15:00|292|291.7|293.9|293.7|294.8|294.6|291.8|291.6|379398
1586186400000|2020-04-06 15:20:00|294|293.8|294.1|293.7|295.5|295.3|293.8|293.4|249609
1586186700000|2020-04-06 15:25:00|294.2|293.8|294.1|293.5|294.8|294.2|292.7|292.4|230434
1586242800000|2020-04-07 07:00:00|305.1|304.4|324|322.3|330|325.8|301.8|300|1041547
1586243100000|2020-04-07 07:05:00|323.9|321.2|324.3|323.6|327.1|326.2|319.3|317.7|336193
1586243400000|2020-04-07 07:10:00|324.2|323.5|326.9|325.8|327.5|326.4|320.9|320|378351
1586243700000|2020-04-07 07:15:00|326.8|325.2|331.9|330.7|333|331.8|324.3|323.4|360298
1586244000000|2020-04-07 07:20:00|331.8|330.8|335.9|334.3|336|334.5|329.5|328.6|402073
1586244300000|2020-04-07 07:25:00|337.4|336.3|340.9|339.7|344.1|342.7|337.2|336.3|240855
1586244600000|2020-04-07 07:30:00|340.3|339.8|341.7|340.8|343.4|342.3|335.4|334.4|568509
1586244900000|2020-04-07 07:35:00|341.6|340.7|341.6|340.8|345.2|344.2|340.3|339.6|450001
1586245200000|2020-04-07 07:40:00|341.5|340.9|343.4|343|346.2|344.8|339.8|339.4|317581
1586245500000|2020-04-07 07:45:00|343.6|342.9|343.4|342.9|344.4|343.6|341.5|341.1|242326
1586245800000|2020-04-07 07:50:00|343.8|343|340.9|340.5|343.8|343.2|339.5|338.9|220757
1586246100000|2020-04-07 07:55:00|340.8|340.4|342.9|342.3|343.9|343.3|340.2|339.3|319027
1586246400000|2020-04-07 08:00:00|342.6|342.1|340.8|340.1|342.9|342.1|338.9|338.1|429846
1586246700000|2020-04-07 08:05:00|340.7|340|341.9|341.4|342|341.7|339.9|338.8|253198
1586247000000|2020-04-07 08:10:00|342|341.5|343.4|342.8|344.9|344.6|342|341.5|221144
1586247300000|2020-04-07 08:15:00|343.3|342.9|345.3|345.1|345.3|345.1|343|342.6|139907
1586247600000|2020-04-07 08:20:00|345.4|345.2|343.6|343.3|346.5|346.1|343.2|342.9|209851
1586247900000|2020-04-07 08:25:00|343.7|343.4|339|338.7|343.8|343.7|338.6|338.1|240967
1586248200000|2020-04-07 08:30:00|338.9|338.6|335.6|335.1|340|339.6|335.2|334.4|245298
1586248500000|2020-04-07 08:35:00|335.5|335|336|335.6|336.5|335.9|335.1|334.7|319570
1586248800000|2020-04-07 08:40:00|336.1|335.7|338.6|338.3|340.4|339.6|335.8|335.4|189357
1586249100000|2020-04-07 08:45:00|338.5|338.2|336.2|335.8|339.5|338.7|335.7|335.2|209267
1586249400000|2020-04-07 08:50:00|336.1|335.7|333.1|332.5|336.2|336|332.1|331.6|286020
1586249700000|2020-04-07 08:55:00|333|332.4|335.9|335.4|336.2|336|331.5|331.2|821092
1586250000000|2020-04-07 09:00:00|336|335.8|338.3|337.9|338.5|337.9|336|335.4|134535
1586250300000|2020-04-07 09:05:00|338.4|338|342.9|342.5|343|342.5|338.4|337.9|327398
1586250600000|2020-04-07 09:10:00|343|342.6|342.7|341.7|347.5|346.3|342.4|341.4|275840
1586250900000|2020-04-07 09:15:00|342.5|341.6|340.4|340|342.5|341.6|339.4|339|110863
1586251200000|2020-04-07 09:20:00|340.2|340.1|342.8|342.1|343.4|342.8|339.8|339.1|96522
1586251500000|2020-04-07 09:25:00|343.2|342.2|342.5|342|344|343.6|340|339.9|164095
1586251800000|2020-04-07 09:30:00|342.4|341.9|342.5|342.1|343|342.5|340.5|340|93131
1586252100000|2020-04-07 09:35:00|342|342|343.7|343.3|343.9|343.3|341.3|340.7|182542
1586252400000|2020-04-07 09:40:00|343.5|343.2|341.6|341|343.7|343.3|341.4|340.9|64228
1586252700000|2020-04-07 09:45:00|341.5|340.9|340.4|339.8|341.5|341|339.6|339.4|91352
1586253000000|2020-04-07 09:50:00|340.3|339.9|338.3|338|340.3|340|337.6|337|59878
1586253300000|2020-04-07 09:55:00|338.4|338.1|337.9|337.7|339.6|339.5|337.7|337.4|60956
1586253600000|2020-04-07 10:00:00|337.8|337.8|337.9|337.5|338.8|338.5|337.5|337.1|89371
1586253900000|2020-04-07 10:05:00|337.3|337.3|338.2|337.9|338.7|338.2|337.3|337.2|72407
1586254200000|2020-04-07 10:10:00|338.1|337.8|339.6|339.1|339.6|339.1|337.2|337.1|57539
1586254500000|2020-04-07 10:15:00|339.5|339|339.9|339.6|340.4|340|338.1|337.9|160137
1586254800000|2020-04-07 10:20:00|340.2|340.2|339.6|339|341|340.6|338.8|338.2|74449
1586255100000|2020-04-07 10:25:00|339.5|338.9|337.7|337.2|339.5|338.9|337.3|337.1|57898
1586255400000|2020-04-07 10:30:00|337.6|337.3|337.2|336.8|338.2|337.9|336.8|336.6|36794
1586255700000|2020-04-07 10:35:00|337.1|336.7|335.1|334.8|337.3|337|334.5|334.1|75716
1586256000000|2020-04-07 10:40:00|335|334.9|334.7|334.4|335.4|335.2|333.4|333.3|60392
1586256300000|2020-04-07 10:45:00|334.6|334.2|336.6|336.1|337|336.6|334.6|334|119008
1586256600000|2020-04-07 10:50:00|336.8|336.3|336.9|336.5|339|338.6|336.8|336.3|76574
1586256900000|2020-04-07 10:55:00|336.8|336.4|335.9|335.4|337|336.5|335.3|335|57238
1586257200000|2020-04-07 11:00:00|336.6|335.9|336.2|335.8|336.6|335.9|334.3|334.2|68178
1586257500000|2020-04-07 11:05:00|336|335.7|338.6|338.1|338.6|338.4|335.3|335.2|92473
1586257800000|2020-04-07 11:10:00|338.8|338.2|340.3|339.8|340.4|340|338.8|338.1|59673
1586258100000|2020-04-07 11:15:00|340.1|339.9|341.5|341.2|341.5|341.2|338.8|338.4|219571
1586258400000|2020-04-07 11:20:00|341.4|341|345.1|344.7|345.2|344.7|341.2|341|195057
1586258700000|2020-04-07 11:25:00|345|344.8|347.3|346.9|349|348.4|344.8|344.5|318297
1586259000000|2020-04-07 11:30:00|347.4|347.1|344|343.5|349|348.5|343.6|343.2|97343
1586259300000|2020-04-07 11:35:00|343.8|343.3|347.3|346.7|347.7|347.4|342.1|341.6|155445
1586259600000|2020-04-07 11:40:00|347|346.6|345.5|345|347|346.6|343.1|343|326390
1586259900000|2020-04-07 11:45:00|345.3|345.1|346.2|345.6|346.9|346.5|345.2|345|112365
1586260200000|2020-04-07 11:50:00|346.1|345.7|345.8|345.2|346.4|345.8|345.1|345|247880
1586260500000|2020-04-07 11:55:00|345.5|345.1|346.8|346.3|347.8|347.5|345.1|345|122247
1586260800000|2020-04-07 12:00:00|346.6|346.2|347.3|346.8|347.4|346.8|345.7|345.2|88178
1586261100000|2020-04-07 12:05:00|347.2|346.9|346.9|346.3|347.6|346.9|346|345.9|115752
1586261400000|2020-04-07 12:10:00|346.8|346.7|345.5|345.1|347.1|346.7|345.1|345|154481
1586261700000|2020-04-07 12:15:00|345.4|345|345.5|345.3|346.3|346.1|345.2|345|68722
1586262000000|2020-04-07 12:20:00|345.6|345.4|343.7|343.3|345.7|345.6|343.4|343|132712
1586262300000|2020-04-07 12:25:00|343.6|343.2|339.1|338.7|343.6|343.2|339.1|338.4|115328
1586262600000|2020-04-07 12:30:00|338.9|338.8|344.1|343.6|344.4|343.6|338.9|338.8|356210
1586262900000|2020-04-07 12:35:00|344|343.7|347.4|346.9|347.5|346.9|343.7|343.5|185641
1586263200000|2020-04-07 12:40:00|347.5|347|347.7|347.2|349.3|348.6|346.9|346.3|128213
1586263500000|2020-04-07 12:45:00|347.6|347.1|346.6|346|348|347.6|346|345.6|242414
1586263800000|2020-04-07 12:50:00|346.3|346.2|346.5|346.1|348.5|348.2|346.3|346.1|63998
1586264100000|2020-04-07 12:55:00|346.4|346|348.1|347.6|348.2|347.8|345.6|345.4|315712
1586264400000|2020-04-07 13:00:00|348|347.4|347.3|347|349|348.5|347.1|346.9|272364
1586264700000|2020-04-07 13:05:00|347.2|346.9|348|347.7|349|348.2|346.5|346.3|102847
1586265000000|2020-04-07 13:10:00|347.9|347.8|349.7|349.4|349.8|349.4|347.6|347.4|131310
1586265300000|2020-04-07 13:15:00|349.6|349.5|350.4|350|351.2|350.8|349.1|348.9|390438
1586265600000|2020-04-07 13:20:00|350.3|349.9|350|349.4|350.7|350.3|348|347.8|103223
1586265900000|2020-04-07 13:25:00|349.9|349.6|352.4|352|352.9|352.1|349.9|349.4|95086
1586266200000|2020-04-07 13:30:00|352.2|352.1|350.7|350.3|354.2|353.9|350.1|349.9|133141
1586266500000|2020-04-07 13:35:00|350.4|350.1|349.9|349.7|351.2|351|349.7|349.3|781787
1586266800000|2020-04-07 13:40:00|350|349.8|350|349.7|350.2|350|348.2|347.7|185389
1586267100000|2020-04-07 13:45:00|350.2|349.8|353.1|352.6|356|355.3|350|349.8|275367
1586267400000|2020-04-07 13:50:00|353.2|352.7|355.4|355|355.4|355|352.4|352|473866
1586267700000|2020-04-07 13:55:00|355.3|354.8|354.1|353.6|355.8|355.4|353.7|353.5|149692
1586268000000|2020-04-07 14:00:00|354|353.7|355.7|355.4|355.7|355.6|353.6|353.5|185194
1586268300000|2020-04-07 14:05:00|355.6|355.3|350.7|350.5|355.6|355.4|350.6|350.5|434183
1586268600000|2020-04-07 14:10:00|350.6|350.3|346.7|346.2|350.7|350.4|344.4|343.6|351863
1586268900000|2020-04-07 14:15:00|346.5|346.3|340.7|340.1|348.3|347.7|340.7|340.1|210354
1586269200000|2020-04-07 14:20:00|340.8|340.2|340.8|340.3|343.4|342.6|340.7|340.2|226433
1586269500000|2020-04-07 14:25:00|340.7|340.4|341.5|341.2|343.6|343.3|339.2|338.9|815438
1586269800000|2020-04-07 14:30:00|341.4|341.1|339.5|339.1|341.4|341.1|337.4|336.9|334940
1586270100000|2020-04-07 14:35:00|339.4|339.2|340.9|340.4|341.2|341.1|339.4|338.7|755077
1586270400000|2020-04-07 14:40:00|341|340.6|341.6|341.4|341.9|341.8|340.5|340.1|258839
1586270700000|2020-04-07 14:45:00|341.5|341.3|337.9|337.6|341.6|341.4|337|336.1|384429
1586271000000|2020-04-07 14:50:00|338|337.7|333.7|333.3|338.3|338.1|333|332.5|348257
1586271300000|2020-04-07 14:55:00|333.5|333|334.5|334.1|334.8|334.7|332.2|331.8|305176
1586271600000|2020-04-07 15:00:00|334.4|334.2|332.5|332.2|334.6|334.5|331.4|331.3|312877
1586271900000|2020-04-07 15:05:00|332.4|332.1|335.9|335.7|337|336.5|332.3|332|212423
1586272200000|2020-04-07 15:10:00|335.8|335.8|333.4|333|336.3|335.9|332.8|332.6|193798
1586272500000|2020-04-07 15:15:00|333.3|333.2|332.1|331.8|336.2|335.7|332.1|331.8|303239
1586272800000|2020-04-07 15:20:00|332|331.7|332.5|332.2|332.5|332.2|328.7|328.5|267140
1586273100000|2020-04-07 15:25:00|332.6|332.3|335.9|335.1|336.2|336.1|332.6|332.3|327071
1586329200000|2020-04-08 07:00:00|324.4|323|313.7|307.6|324.4|323|301.9|300.1|578290
1586329500000|2020-04-08 07:05:00|313.6|307.5|307.8|306.3|313.8|309.4|304.4|302.7|618304
1586329800000|2020-04-08 07:10:00|307.7|306.4|305.3|304.3|307.7|306.5|302.8|301.4|404588
1586330100000|2020-04-08 07:15:00|305.2|304.6|312.3|311.1|314.9|313.4|305.1|304.3|326468
1586330400000|2020-04-08 07:20:00|312.2|311.2|314.3|313.3|316|314.9|310.3|309.2|314310
1586330700000|2020-04-08 07:25:00|314.6|313.4|319|317.9|320|319|313.5|312.8|267376
1586331000000|2020-04-08 07:30:00|318.9|317.5|320|318.5|329.5|326.7|318.3|317.2|340619
1586331300000|2020-04-08 07:35:00|319.9|318.2|324.8|323.1|325|324.6|317.6|315.7|136975
1586331600000|2020-04-08 07:40:00|324.7|322.7|323.8|322.3|325|324|320.6|319.8|124394
1586331900000|2020-04-08 07:45:00|323.7|322.4|323.1|322|325|324.1|320.3|319.4|139167
1586332200000|2020-04-08 07:50:00|323|322.1|323.1|322.3|324.6|324.4|322|321|114591
1586332500000|2020-04-08 07:55:00|323|322.2|319.5|318.5|323|322.2|319.1|318.1|105353
1586332800000|2020-04-08 08:00:00|319.4|318.6|319.2|318.3|320.5|319.8|317.3|316.7|156366
1586333100000|2020-04-08 08:05:00|319.1|318.2|321.1|320.5|321.1|320.5|317.3|317|139897
1586333400000|2020-04-08 08:10:00|321.2|320.8|316.2|315.9|321.7|321.1|316.2|315.7|146208
1586333700000|2020-04-08 08:15:00|316.1|315.8|311.3|310.6|317.5|316.7|311.1|310.6|135489
1586334000000|2020-04-08 08:20:00|311.2|310.9|315.1|314.2|316|315.5|310.4|310.1|159800
1586334300000|2020-04-08 08:25:00|315|315|312.7|312.4|315.7|315.1|312.7|312.2|164994
1586334600000|2020-04-08 08:30:00|312.6|312.2|311|310.4|313|312.5|311|310.4|140054
1586334900000|2020-04-08 08:35:00|310.4|310.2|312.9|312.5|312.9|312.5|309.3|309|169243
1586335200000|2020-04-08 08:40:00|313|312.6|314.7|314.3|315.9|315.4|313|312.4|84216
1586335500000|2020-04-08 08:45:00|314.8|314.4|317.1|316.5|317.7|317.1|314.8|314.4|85428
1586335800000|2020-04-08 08:50:00|317|316.3|317.4|316.6|317.7|317.3|315.9|315.2|112308
1586336100000|2020-04-08 08:55:00|317.3|316.7|315.8|315.5|317.3|316.9|315.8|315.5|40482
1586336400000|2020-04-08 09:00:00|315.9|315.3|316.9|316.4|317|316.7|315.8|315.2|116089
1586336700000|2020-04-08 09:05:00|316.7|316.5|315.7|315.4|317|316.8|315.6|315.3|59463
1586337000000|2020-04-08 09:10:00|315.6|315.5|313|312.8|315.6|315.5|313|312.8|107769
1586337300000|2020-04-08 09:15:00|312.9|312.9|311.4|310.9|313.2|312.9|310.4|310.1|139923
1586337600000|2020-04-08 09:20:00|311.2|310.8|310.7|310.4|311.2|310.8|309.7|309.4|122962
1586337900000|2020-04-08 09:25:00|310.6|310.2|314.3|313.6|314.8|314.5|310.3|310|89631
1586338200000|2020-04-08 09:30:00|314.2|313.5|311.9|311.6|314.6|314.1|311.6|311.2|131178
1586338500000|2020-04-08 09:35:00|311.8|311.5|312.2|311.8|313.7|313.4|311.7|311.4|165229
1586338800000|2020-04-08 09:40:00|312.3|311.9|314.5|314|314.8|314.5|312|311.5|91345
1586339100000|2020-04-08 09:45:00|314.6|314.2|314.5|313.8|317|316.1|313.8|313.3|80973
1586339400000|2020-04-08 09:50:00|314.2|313.6|314|313.4|315.3|314.6|313.5|313.1|85740
1586339700000|2020-04-08 09:55:00|313.9|313.3|315.5|315.2|315.9|315.3|312.9|312.7|81968
1586340000000|2020-04-08 10:00:00|315.4|315.3|317.3|316.6|318.8|318.5|315.3|315|102149
1586340300000|2020-04-08 10:05:00|317|316.7|317.6|317.3|318|317.7|316.9|316.6|39434
1586340600000|2020-04-08 10:10:00|317.7|317.4|316.2|315.9|318.4|317.8|315.7|315.5|76553
1586340900000|2020-04-08 10:15:00|316.1|315.8|318.5|317.9|318.9|318.2|316.1|315.8|50848
1586341200000|2020-04-08 10:20:00|318.2|317.8|317|316.6|318.2|317.9|317|316.6|125180
1586341500000|2020-04-08 10:25:00|316.6|316.5|316.3|316|317|316.7|315.7|315.5|106151
1586341800000|2020-04-08 10:30:00|316.2|316.1|317.9|317.5|318.5|318.1|316.2|316.1|59681
1586342100000|2020-04-08 10:35:00|317.8|317.4|317.9|317.6|318.5|318.2|317.4|317.1|53324
1586342400000|2020-04-08 10:40:00|317.8|317.4|316.4|316.2|317.8|317.6|316.4|316.2|75473
1586342700000|2020-04-08 10:45:00|316.3|316.1|316.9|316.7|318|317.5|316.2|315.9|47503
1586343000000|2020-04-08 10:50:00|316.8|316.5|319.2|318.7|319.3|318.7|316.6|316.5|63942
1586343300000|2020-04-08 10:55:00|319.3|318.8|320.7|320.4|320.7|320.4|319.2|318.8|95528
1586343600000|2020-04-08 11:00:00|320.4|320|320.1|319.8|321.2|320.8|319.8|319.3|40030
1586343900000|2020-04-08 11:05:00|320|319.9|320.3|319.9|320.9|320.4|319|318.8|66800
1586344200000|2020-04-08 11:10:00|320.2|319.8|320.7|320.3|321.9|321.3|320|319.7|51752
1586344500000|2020-04-08 11:15:00|320.5|320.2|321.6|321.2|322.1|321.7|320.4|320.1|73284
1586344800000|2020-04-08 11:20:00|321.4|321.1|320.6|320.2|322|321.5|319.8|319.6|52501
1586345100000|2020-04-08 11:25:00|320.5|320.3|321.4|321|321.9|321.5|320.5|320|31668
1586345400000|2020-04-08 11:30:00|321.3|320.9|319.3|318.7|321.3|321|318.5|318.4|69036
1586345700000|2020-04-08 11:35:00|319|318.8|321.7|321.3|322|321.4|318|317.8|107111
1586346000000|2020-04-08 11:40:00|321.6|321.1|318.3|317.8|321.6|321.3|318.3|317.8|59203
1586346300000|2020-04-08 11:45:00|318.2|317.7|318.3|318|318.9|318.4|317.9|317.7|59513
1586346600000|2020-04-08 11:50:00|318.2|317.9|319.5|319.2|320.3|319.9|318|317.7|95478
1586346900000|2020-04-08 11:55:00|319.4|319.1|321.1|320.7|322|321.4|319.3|319|53908
1586347200000|2020-04-08 12:00:00|320.9|320.6|323.5|322.9|323.5|322.9|320.5|320.3|70405
1586347500000|2020-04-08 12:05:00|323.2|323|325.6|325.1|325.7|325.1|323.2|322.8|189549
1586347800000|2020-04-08 12:10:00|325.7|325.2|327.3|326.9|327.8|327|325.7|325.2|154933
1586348100000|2020-04-08 12:15:00|327.2|326.7|325.9|325.5|327.3|326.7|325.4|325.1|88349
1586348400000|2020-04-08 12:20:00|326.2|325.7|330|329.3|330|329.3|326|325.5|139991
1586348700000|2020-04-08 12:25:00|330.1|329.6|328.5|328.2|330.4|329.8|328.2|327.8|103311
1586349000000|2020-04-08 12:30:00|328.7|328.3|327.8|327.3|329.4|329.1|327.8|327.2|49484
1586349300000|2020-04-08 12:35:00|327.6|327.6|328.3|327.6|328.4|327.7|325.9|325.5|85283
1586349600000|2020-04-08 12:40:00|328.2|327.7|328.9|328.3|329|328.6|327.5|327.1|76067
1586349900000|2020-04-08 12:45:00|328.7|328.4|327.9|327.6|328.9|328.6|327.9|327.5|69750
1586350200000|2020-04-08 12:50:00|327.8|327.7|326.9|326.4|328.2|327.9|326.5|326.3|59035
1586350500000|2020-04-08 12:55:00|326.7|326.5|328.4|327.9|328.8|328.4|326.6|326.5|98401
1586350800000|2020-04-08 13:00:00|328.3|328.1|330|329.6|330.6|330.3|328.1|327.7|92350
1586351100000|2020-04-08 13:05:00|329.9|329.7|328|327.8|330.6|330.3|327.9|327.7|134589
1586351400000|2020-04-08 13:10:00|328.3|328|327|326.8|328.9|328.6|326.4|326.2|140228
1586351700000|2020-04-08 13:15:00|326.9|326.9|329.8|329.3|330.9|330.3|326.9|326.9|103469
1586352000000|2020-04-08 13:20:00|329.6|329.1|329.3|328.9|330.4|330|328.8|328.3|76557
1586352300000|2020-04-08 13:25:00|329.4|329|329|328.6|331|330.6|328.8|328.6|55355
1586352600000|2020-04-08 13:30:00|328.9|328.4|328.9|328.4|331.5|330.8|327.6|327.3|155158
1586352900000|2020-04-08 13:35:00|328.8|328.5|326.5|326.2|328.8|328.5|326.1|325.7|117887
1586353200000|2020-04-08 13:40:00|326.7|326.3|328.1|327.7|329.2|328.8|326.5|326.3|142476
1586353500000|2020-04-08 13:45:00|328.2|327.8|326.4|326.2|328.9|328.5|326.4|326.2|124365
1586353800000|2020-04-08 13:50:00|326.3|326|323.8|323.6|326.7|326.3|323.7|323.5|109916
1586354100000|2020-04-08 13:55:00|323.9|323.7|320.7|320.1|324.2|324|320.7|320.1|239972
1586354400000|2020-04-08 14:00:00|320.8|320.2|322.4|322|323|322.6|320.5|320.1|164614
1586354700000|2020-04-08 14:05:00|322.5|322.2|319.5|319.3|323.4|323.1|319.3|319|150426
1586355000000|2020-04-08 14:10:00|319.6|319.4|316.9|316.5|321.3|320.8|316.9|316.4|152997
1586355300000|2020-04-08 14:15:00|317|316.4|318.1|317.6|320|319|315.3|315|172315
1586355600000|2020-04-08 14:20:00|317.9|317.9|318.9|318.6|320.9|320.2|317.2|317|143631
1586355900000|2020-04-08 14:25:00|318.8|318.4|320.1|319.8|321.1|320.6|318.1|318|125213
1586356200000|2020-04-08 14:30:00|320.2|319.9|318.9|318.6|320.6|320.3|318.7|318.5|161336
1586356500000|2020-04-08 14:35:00|318.8|318.5|317.8|317.4|320.2|320|317.6|317.3|175363
1586356800000|2020-04-08 14:40:00|317.7|317.5|316.2|315.9|318.5|318.3|315.2|314.8|179455
1586357100000|2020-04-08 14:45:00|316.3|316|319.5|319.3|321|320.1|316.3|316|159023
1586357400000|2020-04-08 14:50:00|319.4|319.2|318.7|318.2|320.2|319.8|318.5|318.1|2180479
1586357700000|2020-04-08 14:55:00|318.6|318.4|320|319.7|320.2|319.9|318.6|318.3|13726680
1586358000000|2020-04-08 15:00:00|320.1|319.8|321.7|321.4|322|321.7|320.1|319.8|249104
1586358300000|2020-04-08 15:05:00|321.9|321.5|321.7|321.5|323.1|322.8|320|319.8|153565
1586358600000|2020-04-08 15:10:00|321.6|321.4|323|322.8|324.7|324.3|321.5|321.4|206040
1586358900000|2020-04-08 15:15:00|322.9|322.9|320.4|319.9|323.1|322.9|320.1|319.9|208933
1586359200000|2020-04-08 15:20:00|320.6|320|322.3|322|322.3|322|320.5|320|186422
1586359500000|2020-04-08 15:25:00|322.2|321.9|322.3|321.9|323.1|322.9|321.5|321.4|247110
1586415600000|2020-04-09 07:00:00|330.3|328.9|330.5|328.8|337.9|334.8|326|322.5|196781
1586415900000|2020-04-09 07:05:00|330.4|328.9|335.9|334|336|335|330.3|328.8|98068
1586416200000|2020-04-09 07:10:00|335.6|334.1|338.8|337.2|340|338.5|330.3|327.1|181871
1586416500000|2020-04-09 07:15:00|338.9|337.3|338.8|337.8|342.3|342|336.9|335.2|167287
1586416800000|2020-04-09 07:20:00|338.7|337.9|338.9|338|339.8|339.1|338.1|337|93819
1586417100000|2020-04-09 07:25:00|338.8|338.1|338.5|338|338.8|338.5|336|335.7|197291
1586417400000|2020-04-09 07:30:00|338.6|338.1|341.2|340.6|341.2|340.6|338.4|338|94427
1586417700000|2020-04-09 07:35:00|341.1|340.4|341.5|340.8|342.9|342.2|340.6|339.7|90412
1586418000000|2020-04-09 07:40:00|341.6|340.9|339.8|339.2|342|341|339.5|338.7|21569
1586418300000|2020-04-09 07:45:00|340|339.3|341.3|340.7|342|341.5|340|339|59966
1586418600000|2020-04-09 07:50:00|341.2|340.8|342.6|342.2|343|342.2|340.9|340.1|93055
1586418900000|2020-04-09 07:55:00|342.7|342.5|344.6|344.1|344.8|344.4|342.7|342.5|197050
1586419200000|2020-04-09 08:00:00|344.5|344|343.8|343.4|345.2|344.8|343.5|343.1|42675
1586419500000|2020-04-09 08:05:00|343.9|343.5|345.4|345.2|345.8|345.2|343.9|343.5|84916
1586419800000|2020-04-09 08:10:00|345.3|345.1|345.6|345.3|345.6|345.3|344|343.4|86375
1586420100000|2020-04-09 08:15:00|345.7|345.4|346.2|345.8|347|346.6|344.8|344.2|116994
1586420400000|2020-04-09 08:20:00|346.4|345.9|345.2|344.8|347.2|346.8|345.1|344.8|130218
1586420700000|2020-04-09 08:25:00|345.1|344.5|343.8|343.4|345.1|344.8|342.8|342.3|103878
1586421000000|2020-04-09 08:30:00|343.7|343.3|343.1|342.6|343.7|343.3|342.3|342.1|81830
1586421300000|2020-04-09 08:35:00|343|342.4|338|337.2|343|342.5|338|337.2|184727
1586421600000|2020-04-09 08:40:00|337.9|337.3|338.9|338.4|340|339.2|337.8|337.3|91821
1586421900000|2020-04-09 08:45:00|339|338.5|339.5|339.1|341.8|340.8|339|338.5|163381
1586422200000|2020-04-09 08:50:00|339.4|339|336.3|335.4|339.4|339|336.3|335.2|66508
1586422500000|2020-04-09 08:55:00|336.2|335.5|335|334.5|336.2|335.5|334.1|333.2|62299
1586422800000|2020-04-09 09:00:00|334.9|334.3|334.5|333.9|335.9|335.5|334|333.2|42789
1586423100000|2020-04-09 09:05:00|334.3|333.6|333.8|333.4|334.7|334.4|333.8|333|49918
1586423400000|2020-04-09 09:10:00|333.9|333.5|333.1|332.6|334.4|333.9|333|332.4|86938
1586423700000|2020-04-09 09:15:00|333.3|332.7|329.2|329|333.5|333.2|328.7|328.5|120592
1586424000000|2020-04-09 09:20:00|329.1|328.8|330.2|329.6|330.3|329.8|327.3|326.6|341823
1586424300000|2020-04-09 09:25:00|330.3|329.7|331.9|331.5|332.1|331.6|330.2|329.2|182591
1586424600000|2020-04-09 09:30:00|332|331.6|332.8|332|333.3|333|332|331.5|47465
1586424900000|2020-04-09 09:35:00|332.7|331.9|329.4|328.9|332.8|331.9|328.1|327.8|138087
1586425200000|2020-04-09 09:40:00|329.6|329|331.5|331|332.1|332|329.6|329|45466
1586425500000|2020-04-09 09:45:00|331.4|330.8|329.4|328.7|331.5|331.1|329.4|328.6|92796
1586425800000|2020-04-09 09:50:00|329.3|328.6|327.9|327.1|329.6|329.1|327.9|327|74989
1586426100000|2020-04-09 09:55:00|327.8|327.2|328.1|327.6|328.9|328.3|327.3|326.7|74419
1586426400000|2020-04-09 10:00:00|328|327.5|329|328.6|329.2|328.7|327.3|327|48959
1586426700000|2020-04-09 10:05:00|329.1|328.7|330|329.5|330.6|330.4|329.1|328.7|58753
1586427000000|2020-04-09 10:10:00|330.1|329.6|330.9|330.5|331.1|330.7|329.9|329.3|103545
1586427300000|2020-04-09 10:15:00|331.1|330.6|331.5|331.1|332.1|332|330.7|330.3|36462
1586427600000|2020-04-09 10:20:00|331.2|330.9|329.3|328.7|331.5|330.9|329|328.7|43990
1586427900000|2020-04-09 10:25:00|329.4|328.8|330.3|330|330.7|330.4|329.4|328.8|23880
1586428200000|2020-04-09 10:30:00|330.5|330.1|330.2|329.9|330.7|330.3|330.2|329.6|26599
1586428500000|2020-04-09 10:35:00|330.5|330|332.7|332.1|332.7|332.1|330.5|330|32037
1586428800000|2020-04-09 10:40:00|332.8|332.2|332.4|332.1|333.3|332.7|332|331.6|46753
1586429100000|2020-04-09 10:45:00|332.5|332.2|333.7|333.2|333.8|333.2|332.4|332.2|28428
1586429400000|2020-04-09 10:50:00|333.9|333.3|336.5|336.2|339.8|337.4|333.7|333.3|223634
1586429700000|2020-04-09 10:55:00|336.6|336.3|340|339.4|340.6|340.2|336.6|336.2|249458
1586430000000|2020-04-09 11:00:00|340.1|339.3|339.6|339.1|341.4|341.1|339.6|338.6|140432
1586430300000|2020-04-09 11:05:00|339.5|338.9|339.8|339.3|340.8|340.1|338.7|337.8|31513
1586430600000|2020-04-09 11:10:00|339.9|339.4|340.7|340.3|341.3|341|339.9|339.3|60893
1586430900000|2020-04-09 11:15:00|340.9|340.4|340.9|340.5|342|341.7|340.4|339.9|76496
1586431200000|2020-04-09 11:20:00|340.8|340.4|339.3|338.7|341.3|340.8|339|338.4|89765
1586431500000|2020-04-09 11:25:00|339.4|338.8|336.6|336|339.5|339|336|335.5|54513
1586431800000|2020-04-09 11:30:00|336.5|336.1|337.9|337.4|338|337.6|336.4|336|122899
1586432100000|2020-04-09 11:35:00|337.8|337.3|338.6|337.8|340.2|339.5|337.8|337|134939
1586432400000|2020-04-09 11:40:00|338.5|337.7|335.6|334.8|338.5|337.7|335.3|334.7|37408
1586432700000|2020-04-09 11:45:00|335.5|334.7|336|335.5|336.4|336|334.6|334|31842
1586433000000|2020-04-09 11:50:00|335.9|335.4|335|334.7|336|335.7|334.8|334.2|31702
1586433300000|2020-04-09 11:55:00|335.1|334.8|335.3|334.9|336.7|336|335|334.6|68586
1586433600000|2020-04-09 12:00:00|335.5|335.2|332.9|332.5|335.6|335.2|332.8|332.4|27742
1586433900000|2020-04-09 12:05:00|332.8|332.4|332.4|331.8|332.8|332.4|331.8|331.6|39516
1586434200000|2020-04-09 12:10:00|332.1|331.9|334.7|334.1|335.2|334.7|332.1|331.8|56631
1586434500000|2020-04-09 12:15:00|334.6|334.2|333.1|332.5|335.1|334.9|332.9|332.4|59988
1586434800000|2020-04-09 12:20:00|333.3|332.6|333.7|333.1|334.5|334.3|333.3|332.6|30932
1586435100000|2020-04-09 12:25:00|333.8|333.2|334.9|334.5|335|334.5|333.3|332.8|36544
1586435400000|2020-04-09 12:30:00|335|334.7|337.6|337.4|337.8|337.6|335|334.7|46193
1586435700000|2020-04-09 12:35:00|337.5|337.2|335.4|334.9|337.5|337.2|335.2|334.8|73282
1586436000000|2020-04-09 12:40:00|335.3|334.8|337.4|336.8|337.4|336.8|334.7|334|1988170
1586436300000|2020-04-09 12:45:00|337.6|336.9|338.8|338.4|338.8|338.6|337.6|336.9|31618
1586436600000|2020-04-09 12:50:00|339|338.5|339.1|338.8|340|339.6|338.9|338.5|60600
1586436900000|2020-04-09 12:55:00|339|338.7|341.7|341.2|342.6|342.1|338.3|337.7|102650
1586437200000|2020-04-09 13:00:00|341.2|341.4|341.4|340.9|342.8|342.1|340.8|340.4|106409
1586437500000|2020-04-09 13:05:00|341.3|341|343.8|343.4|343.9|343.4|341|340.9|106108
1586437800000|2020-04-09 13:10:00|343.9|343.5|344.5|344.1|345|344.5|343.3|343.1|106970
1586438100000|2020-04-09 13:15:00|344.6|344.2|346.1|345.7|346.4|346|344.3|344|167445
1586438400000|2020-04-09 13:20:00|346|345.6|343.6|343.3|346.3|346|343.6|343.3|390915
1586438700000|2020-04-09 13:25:00|343.7|343.2|341.2|340.6|343.7|343.3|340|339.6|68542
1586439000000|2020-04-09 13:30:00|341|340.5|343.4|343.1|344.4|344|340.7|339.9|71598
1586439300000|2020-04-09 13:35:00|343.5|343.2|344.7|344.2|345|344.5|342.8|342.4|101329
1586439600000|2020-04-09 13:40:00|345|344.4|346.8|346.4|347|346.6|345|344.4|146356
1586439900000|2020-04-09 13:45:00|346.9|346.6|348.1|347.7|349.3|348.8|346.9|346.6|119849
1586440200000|2020-04-09 13:50:00|348|347.3|350.6|350.4|350.7|350.4|345.8|345.3|176129
1586440500000|2020-04-09 13:55:00|350.5|350.3|351|350.7|351.8|351.4|348.4|347.9|210471
1586440800000|2020-04-09 14:00:00|350.9|350.6|352.2|351.7|353.3|352.9|348.9|348.6|243098
1586441100000|2020-04-09 14:05:00|352.1|351.5|349.4|349|352.5|352.1|349.4|348.9|126284
1586441400000|2020-04-09 14:10:00|349.3|349.1|351.3|350.8|351.4|351.3|348.7|348.1|223559
1586441700000|2020-04-09 14:15:00|351.4|350.9|349.7|349.3|352.3|351.9|348.3|347.9|358104
1586442000000|2020-04-09 14:20:00|349.6|349.2|347.9|347.7|350.6|350.3|347.9|347.7|248811
1586442300000|2020-04-09 14:25:00|347.8|347.2|350.2|349.9|350.6|350.3|347.1|346.3|328986
1586442600000|2020-04-09 14:30:00|349.9|349.7|351|350.8|351|350.8|348.3|347.7|121481
1586442900000|2020-04-09 14:35:00|350.9|350.5|351|350.8|351.9|351.3|350.3|349.6|235064
1586443200000|2020-04-09 14:40:00|351.3|350.9|351.9|351.6|352.7|352.5|350.8|350.4|174967
1586443500000|2020-04-09 14:45:00|352.1|351.7|352.7|352.3|354.5|354.3|352.1|351.7|230104
1586443800000|2020-04-09 14:50:00|352.6|352.2|349.6|349.2|352.6|352.3|349.6|349.1|229293
1586444100000|2020-04-09 14:55:00|349.1|349.1|351.2|351|351.9|351.7|349.1|349|262588
1586444400000|2020-04-09 15:00:00|350.9|350.9|350.1|349.9|351.2|351|349.9|349.7|138847
1586444700000|2020-04-09 15:05:00|350.3|350|349.5|349.3|350.4|350.1|348.4|347.9|125311
1586445000000|2020-04-09 15:10:00|349.7|349.4|350.3|350.1|350.7|350.5|349|348.8|160602
1586445300000|2020-04-09 15:15:00|350.2|350|349.6|349.3|350.7|350.3|349.1|348.7|144088
1586445600000|2020-04-09 15:20:00|349.7|349.4|347.6|347.3|350|349.9|347.6|347.3|122847
1586445900000|2020-04-09 15:25:00|347.5|347.4|350.2|349.8|350.4|350.2|347|346.8|264128
1586847600000|2020-04-14 07:00:00|350.1|348.4|342.3|340.4|350.1|348.6|339.3|336|197302
1586847900000|2020-04-14 07:05:00|342.2|340.5|339.2|335.4|349.7|348|335.9|335|296006
1586848200000|2020-04-14 07:10:00|339.1|335.5|334.4|333|344.2|340.1|333.1|332.1|170584
1586848500000|2020-04-14 07:15:00|334.5|333.1|335.4|334.2|336.7|336|333.1|332|213485
1586848800000|2020-04-14 07:20:00|335.3|334.3|332|331.2|336.2|336|331.6|331.1|119612
1586849100000|2020-04-14 07:25:00|331.9|331.3|327.8|326.6|333.8|332|326.3|325.1|240750
1586849400000|2020-04-14 07:30:00|327.9|326.7|332|331|336.2|334.1|327.9|326.6|248285
1586849700000|2020-04-14 07:35:00|332.1|331.1|334.4|333.5|336.8|335.9|331.9|331|149880
1586850000000|2020-04-14 07:40:00|334.6|333.6|335|334.4|337.9|336.7|334.3|333.4|150342
1586850300000|2020-04-14 07:45:00|335.2|334.5|338.5|337.9|340.1|339.2|334.4|334|272876
1586850600000|2020-04-14 07:50:00|338.4|337.7|333.4|332.5|338.5|337.7|332.6|332|211331
1586850900000|2020-04-14 07:55:00|333.3|332.6|330|329.4|333.4|332.8|329.5|328.8|193521
1586851200000|2020-04-14 08:00:00|329.9|329.5|332.4|331.5|332.7|332.1|329.3|328.6|280028
1586851500000|2020-04-14 08:05:00|332.3|332.3|334|333.5|334.5|333.9|331|330.4|168358
1586851800000|2020-04-14 08:10:00|333.9|334.1|336.5|336.1|338.9|338.2|333.9|333.5|240079
1586852100000|2020-04-14 08:15:00|336.8|336.2|337.4|336.9|338|337.5|336.4|336.1|148024
1586852400000|2020-04-14 08:20:00|337.3|336.8|332.1|331.4|337.3|336.8|329.5|328.7|345685
1586852700000|2020-04-14 08:25:00|332.2|331.5|331.3|330.7|334|333.1|330.5|329.8|134504
1586853000000|2020-04-14 08:30:00|331.4|330.8|333.8|333.1|334.4|334|330.8|330.4|149659
1586853300000|2020-04-14 08:35:00|333.7|333|332.7|332.5|333.7|333|332.2|332|110289
1586853600000|2020-04-14 08:40:00|332.8|332.6|335.8|335.3|336.8|335.9|332.8|332.4|90072
1586853900000|2020-04-14 08:45:00|335.9|335.4|337.3|336.8|337.6|337.1|335.9|335.3|76193
1586854200000|2020-04-14 08:50:00|337.2|336.7|334.9|334.5|337.3|336.8|334.8|334.4|61733
1586854500000|2020-04-14 08:55:00|334.8|334.4|335.7|335.1|335.8|335.2|334.6|334.1|60108
1586854800000|2020-04-14 09:00:00|335.6|335.2|336.7|336.3|337.4|337|335.6|335.2|61761
1586855100000|2020-04-14 09:05:00|336.6|336.2|338.8|338.5|339.1|338.6|336.3|335.9|172022
1586855400000|2020-04-14 09:10:00|338.7|338.4|338.9|338.6|338.9|338.6|337.8|337.3|50850
1586855700000|2020-04-14 09:15:00|338.8|338.5|342.1|341.5|342.2|341.7|338.8|338.5|105253
1586856000000|2020-04-14 09:20:00|342|341.4|337.6|337|342.2|341.4|337.6|337|66018
1586856300000|2020-04-14 09:25:00|337.8|337.1|337.8|337.2|338.1|337.2|336.6|336.2|30923
1586856600000|2020-04-14 09:30:00|337.9|337.5|336.6|335.9|340|339.5|335.6|335|152717
1586856900000|2020-04-14 09:35:00|336.5|336|337.1|336.7|337.4|336.8|336.5|336|28251
1586857200000|2020-04-14 09:40:00|337|336.4|335.7|335.1|337.1|336.7|335.3|334.7|74784
1586857500000|2020-04-14 09:45:00|336|335.2|335.8|335.3|336.8|336.1|335.5|335.2|55293
1586857800000|2020-04-14 09:50:00|335.9|335.4|336.9|336.5|337.4|337|335.9|335.4|41928
1586858100000|2020-04-14 09:55:00|336.8|336.4|337.1|336.7|337.3|337|336.1|335.7|37907
1586858400000|2020-04-14 10:00:00|337|336.8|336.5|336.1|337.1|336.8|336.3|336|24610
1586858700000|2020-04-14 10:05:00|336.6|336.2|335|334.8|336.8|336.3|334.8|334.4|72418
1586859000000|2020-04-14 10:10:00|334.9|334.6|332|331.5|334.9|334.6|331.9|331.5|154230
1586859300000|2020-04-14 10:15:00|331.9|331.6|332.4|332.1|333|332.7|330.3|330|210210
1586859600000|2020-04-14 10:20:00|332.3|332|335.3|334.7|335.5|334.7|331.9|331.4|77189
1586859900000|2020-04-14 10:25:00|335.4|334.5|331.8|331|335.6|335|331.8|331|71698
1586860200000|2020-04-14 10:30:00|331.9|330.9|331.1|330.6|332|331.8|330.9|330.5|87189
1586860500000|2020-04-14 10:35:00|331.3|330.7|331|330.7|331.7|331.4|330.7|330.4|71331
1586860800000|2020-04-14 10:40:00|331.1|331.1|330.3|329.9|331.3|331.1|329.9|329.4|82077
1586861100000|2020-04-14 10:45:00|330.2|330|329.7|329.2|330.7|330.2|329.4|329.2|139706
1586861400000|2020-04-14 10:50:00|329.6|329.7|332.5|332.1|332.5|332.1|329.5|329.4|98339
1586861700000|2020-04-14 10:55:00|332.6|332.4|334.8|334.1|334.8|334.1|332.4|332|59003
1586862000000|2020-04-14 11:00:00|334.7|333.2|336.7|335.9|336.8|335.9|334.2|333.2|76165
1586862300000|2020-04-14 11:05:00|336.6|335.8|334.4|333.5|336.6|335.8|334.2|333.2|40978
1586862600000|2020-04-14 11:10:00|334.3|333.4|332.4|332|334.3|333.5|332.4|332|27742
1586862900000|2020-04-14 11:15:00|332.3|331.9|329.5|329.1|332.3|331.9|328.6|328.2|114475
1586863200000|2020-04-14 11:20:00|329.7|329|330.8|330.2|331.2|330.6|329.4|328.7|67642
1586863500000|2020-04-14 11:25:00|330.7|330.1|329.3|328.6|330.8|330.2|328.5|328|79276
1586863800000|2020-04-14 11:30:00|329.2|328.7|331|330.6|331.9|331.2|329|328.7|82202
1586864100000|2020-04-14 11:35:00|330.9|330.4|329.2|328.5|331.2|330.9|329.2|328.5|74292
1586864400000|2020-04-14 11:40:00|329.1|328.6|330.1|329.7|331.3|330.6|329|328.6|64271
1586864700000|2020-04-14 11:45:00|330|329.8|332.3|331.9|332.5|331.9|329.9|329.7|35130
1586865000000|2020-04-14 11:50:00|332.2|331.8|332.4|332|332.5|332.2|331.4|331.1|36099
1586865300000|2020-04-14 11:55:00|332.3|331.9|331.4|331.1|332.4|331.9|331.2|330.6|57477
1586865600000|2020-04-14 12:00:00|331.3|331|330.5|330|331.4|331|330.5|330|38296
1586865900000|2020-04-14 12:05:00|330.6|330.1|330.1|329.8|330.8|330.5|330|329.8|48348
1586866200000|2020-04-14 12:10:00|330|329.7|329.7|329.4|330|329.7|328.6|328.4|119125
1586866500000|2020-04-14 12:15:00|329.8|329.5|329.7|329.1|330.9|330.4|329.3|328.9|98578
1586866800000|2020-04-14 12:20:00|329.6|329|328.6|328.2|329.7|329.2|328.5|328.1|106197
1586867100000|2020-04-14 12:25:00|328.5|328.1|328.9|328.2|329|328.5|326.8|326.5|87917
1586867400000|2020-04-14 12:30:00|328.8|328.3|328.5|328.1|329.3|328.8|328.2|327.7|57652
1586867700000|2020-04-14 12:35:00|328.6|328.2|328|327.5|328.6|328.5|327|326.5|69060
1586868000000|2020-04-14 12:40:00|327.9|327.4|327.3|327|328|327.4|326.3|325.9|144287
1586868300000|2020-04-14 12:45:00|327.6|327.1|328.9|328.3|329|328.3|326.8|326.4|75825
1586868600000|2020-04-14 12:50:00|328.8|328.4|327.9|327.5|329.4|328.9|327.9|327.5|27523
1586868900000|2020-04-14 12:55:00|327.8|327.6|327.3|326.8|328.8|328.2|327.1|326.7|47325
1586869200000|2020-04-14 13:00:00|327.2|326.9|327.9|327.6|328.3|328|327|326.7|54986
1586869500000|2020-04-14 13:05:00|328|327.7|329.8|329.5|330.1|329.5|328|327.7|41028
1586869800000|2020-04-14 13:10:00|329.7|329.4|331.2|330.8|331.4|330.8|329.7|329.4|62016
1586870100000|2020-04-14 13:15:00|331.1|330.7|331.3|330.9|331.3|331.1|330.8|330.5|41801
1586870400000|2020-04-14 13:20:00|331.2|330.8|330.6|330.3|331.3|330.8|330.2|330|38838
1586870700000|2020-04-14 13:25:00|330.7|330.4|330.9|330.5|331.4|331.2|330.4|330.1|544936
1586871000000|2020-04-14 13:30:00|330.7|330.4|333.3|332.9|333.4|332.9|330.5|330.3|86881
1586871300000|2020-04-14 13:35:00|333.4|333|335.1|334.5|336.5|336.3|333.4|333|172302
1586871600000|2020-04-14 13:40:00|335|334.4|333.7|333.3|335|334.4|332.7|332.2|89962
1586871900000|2020-04-14 13:45:00|333.6|333.4|335.2|334.8|335.7|335.6|333.1|333|135872
1586872200000|2020-04-14 13:50:00|335.1|334.7|337.3|336.8|339.5|338.9|335.1|334.7|247428
1586872500000|2020-04-14 13:55:00|337.2|336.7|334.7|334.3|337.7|336.9|333.9|333.6|171266
1586872800000|2020-04-14 14:00:00|334.9|334.4|335.4|335|335.6|335|333.3|333|74133
1586873100000|2020-04-14 14:05:00|335.3|334.9|335.4|335.1|335.6|335.4|334.7|334.2|158721
1586873400000|2020-04-14 14:10:00|335.5|335.2|336.1|335.8|337|336.2|335.5|335.2|44998
1586873700000|2020-04-14 14:15:00|336.2|335.9|336.7|336.4|337|336.6|335.9|335.6|51402
1586874000000|2020-04-14 14:20:00|336.6|336.3|337.4|336.8|338.1|337.7|336.2|335.9|87000
1586874300000|2020-04-14 14:25:00|337.3|336.9|339.2|338.6|339.5|339.1|337.1|336.7|163090
1586874600000|2020-04-14 14:30:00|339.1|338.7|337.2|336.7|339.1|338.8|336.6|336.3|70076
1586874900000|2020-04-14 14:35:00|337.1|336.6|335.9|335.3|337.4|337.3|335.8|335.3|61278
1586875200000|2020-04-14 14:40:00|336|335.4|338.8|338.5|339|338.7|336|335.4|115374
1586875500000|2020-04-14 14:45:00|338.9|338.6|336.6|336.2|339.1|338.8|336|335.5|67630
1586875800000|2020-04-14 14:50:00|336.5|336.3|337.8|337.5|338.3|337.7|336.2|335.5|57881
1586876100000|2020-04-14 14:55:00|337.7|337.4|336.3|336.1|338.7|338|336.1|335.6|138745
1586876400000|2020-04-14 15:00:00|336.4|336.2|336.2|335.7|336.9|336.5|335.7|335.5|125759
1586876700000|2020-04-14 15:05:00|336.3|335.8|336.9|336.7|337.1|336.8|335.8|335.5|94129
1586877000000|2020-04-14 15:10:00|337.1|336.8|336.3|336|337.3|337.1|335.7|335.4|137654
1586877300000|2020-04-14 15:15:00|336.4|336.1|336.2|335.9|337.2|336.9|336|335.7|588514
1586877600000|2020-04-14 15:20:00|336.1|336|337.3|337|337.3|337.2|336.1|335.8|312040
1586877900000|2020-04-14 15:25:00|337.4|337.1|337.5|337|338.5|338.2|336.2|335.8|300001
1586934000000|2020-04-15 07:00:00|339.5|338.2|332.2|330.1|339.5|338.4|331|330|173522
1586934300000|2020-04-15 07:05:00|332.1|330.2|331.4|330.1|334|333|328.9|328|124881
1586934600000|2020-04-15 07:10:00|331.3|330|325.9|325|331.3|330.1|325|324|177481
1586934900000|2020-04-15 07:15:00|326|325.1|327.5|326.5|329.9|328.7|325.6|324.7|122093
1586935200000|2020-04-15 07:20:00|327.4|326.4|320.4|320|327.4|326.5|320.1|319.4|270567
1586935500000|2020-04-15 07:25:00|320.3|319.4|321.3|320.6|323.4|322.5|320|319.2|242564
1586935800000|2020-04-15 07:30:00|321.5|320.7|321.7|321.3|322.3|321.9|320.1|319.8|260497
1586936100000|2020-04-15 07:35:00|321.8|321.4|320.4|320.2|321.9|321.6|320.1|319.6|331672
1586936400000|2020-04-15 07:40:00|320.5|320.3|320.3|320|321.7|321.4|320.1|319.5|272237
1586936700000|2020-04-15 07:45:00|320.2|320.2|315.8|315|320.3|320.2|315.8|315|315886
1586937000000|2020-04-15 07:50:00|315.7|314.7|311|310.2|316.2|315.2|311|310|177640
1586937300000|2020-04-15 07:55:00|311.1|310.5|309.9|309.4|312.5|311.8|309.6|309|114520
1586937600000|2020-04-15 08:00:00|309.8|309.3|314.3|313.8|314.3|314|309.7|308.7|275278
1586937900000|2020-04-15 08:05:00|314.2|313.7|312.6|312.3|314.2|313.7|311.9|311|157074
1586938200000|2020-04-15 08:10:00|312.7|312.4|312.1|311.8|313.9|313.7|312|311.8|79937
1586938500000|2020-04-15 08:15:00|312|311.6|311.5|311.2|312.1|311.8|310.7|310.2|148411
1586938800000|2020-04-15 08:20:00|311.6|311.3|311.5|311|313.4|313|311.1|310.4|96962
1586939100000|2020-04-15 08:25:00|311.4|310.8|313.2|312.7|313.5|313.3|310.8|310.5|163439
1586939400000|2020-04-15 08:30:00|313.4|312.8|314.1|313.5|314.8|314.5|313.2|312.8|128827
1586939700000|2020-04-15 08:35:00|314|313.4|311|310.6|314.1|313.4|311|310.5|121532
1586940000000|2020-04-15 08:40:00|311.2|310.7|314.1|313.6|314.2|313.6|311.2|310.7|73621
1586940300000|2020-04-15 08:45:00|314|313.5|312.7|312.2|314.6|314.2|312.7|312.1|67307
1586940600000|2020-04-15 08:50:00|312.6|312|311.6|311.1|312.6|312|311|310.5|85930
1586940900000|2020-04-15 08:55:00|311.5|311|311.8|311.4|312.3|311.8|310.9|310.5|68890
1586941200000|2020-04-15 09:00:00|312|311.5|311.8|311.4|312.1|311.7|309.7|309|164983
1586941500000|2020-04-15 09:05:00|311.7|311.1|312.2|311.9|312.4|312.2|310.8|310.2|75802
1586941800000|2020-04-15 09:10:00|312.3|312|314.1|313.7|314.1|313.7|312.1|311.8|26614
1586942100000|2020-04-15 09:15:00|314|313.5|312|311.6|314.8|314.3|311.9|311.5|107914
1586942400000|2020-04-15 09:20:00|312.1|311.7|312.7|312.3|313|312.4|311.9|311.7|61106
1586942700000|2020-04-15 09:25:00|312.6|312.2|311.6|311.4|312.6|312.3|311.6|311.2|29480
1586943000000|2020-04-15 09:30:00|311.5|311.3|312.2|311.9|312.8|312.7|311.5|311.3|39544
1586943300000|2020-04-15 09:35:00|312.1|311.8|312.4|312|312.4|312|311.7|311.4|388423
1586943600000|2020-04-15 09:40:00|312.6|312.1|313.7|313.5|313.8|313.7|311.5|311|88610
1586943900000|2020-04-15 09:45:00|313.6|313.3|314.5|314.1|314.5|314.1|313.3|313|29688
1586944200000|2020-04-15 09:50:00|314.6|314.2|314.1|313.8|314.7|314.3|313.8|313.5|32770
1586944500000|2020-04-15 09:55:00|314.2|313.7|314.4|314.2|315.1|314.7|313.5|313.2|31372
1586944800000|2020-04-15 10:00:00|314.6|314.1|316.7|316.2|316.8|316.2|314.3|314|45409
1586945100000|2020-04-15 10:05:00|316.6|316.3|315.4|315.1|316.8|316.4|314.9|314.4|30130
1586945400000|2020-04-15 10:10:00|315.5|315.2|315.5|315.2|316.4|316|315.2|314.9|55655
1586945700000|2020-04-15 10:15:00|315.7|315.3|315.3|314.9|316.2|315.9|315.3|314.8|90845
1586946000000|2020-04-15 10:20:00|315.2|314.8|313.2|312.8|315.2|314.9|313.1|312.7|33452
1586946300000|2020-04-15 10:25:00|313.3|313|313.1|312.7|313.4|313.1|312|311.6|44510
1586946600000|2020-04-15 10:30:00|313|312.8|313.4|313.2|314.8|314.4|313|312.8|562121
1586946900000|2020-04-15 10:35:00|313.5|313.3|314.6|314.2|314.6|314.2|313.4|313.1|48358
1586947200000|2020-04-15 10:40:00|314.5|314|313.9|313.6|314.5|314|313.5|313.2|41571
1586947500000|2020-04-15 10:45:00|314|313.5|313.8|313.6|314.1|314|312.8|312.6|37088
1586947800000|2020-04-15 10:50:00|313.7|313.5|313.9|313.6|314.4|314.2|313.6|313.1|202163
1586948100000|2020-04-15 10:55:00|313.8|313.4|314.9|314.5|315.1|314.7|313.7|313.2|32388
1586948400000|2020-04-15 11:00:00|315|314.3|314.4|314.1|315.5|314.7|314.2|314|11577
1586948700000|2020-04-15 11:05:00|314.5|314.2|314.6|314.2|315.3|314.9|314.5|314.1|324733
1586949000000|2020-04-15 11:10:00|314.5|314.3|314.8|314.5|314.8|314.5|314|313.8|25737
1586949300000|2020-04-15 11:15:00|314.9|314.6|314.9|314.5|315|314.6|314.3|313.9|63444
1586949600000|2020-04-15 11:20:00|315|314.6|315.4|315.1|315.5|315.3|315|314.6|25575
1586949900000|2020-04-15 11:25:00|315.3|315|315.1|314.8|315.7|315.4|315|314.7|21347
1586950200000|2020-04-15 11:30:00|315.2|314.9|314.7|314.4|315.7|315.5|314.6|314.3|43973
1586950500000|2020-04-15 11:35:00|314.6|314.3|314.5|314.1|315.5|315.1|314.4|314.1|35520
1586950800000|2020-04-15 11:40:00|314.4|314.2|313.8|313.5|314.8|314.5|313.8|313.4|34865
1586951100000|2020-04-15 11:45:00|313.7|313.4|313.4|313|314.6|314.4|313.3|313|72538
1586951400000|2020-04-15 11:50:00|313.3|313.1|312.6|312.2|313.5|313.1|312.4|312.1|44260
1586951700000|2020-04-15 11:55:00|312.7|312.3|313.9|313.5|314|313.7|312.6|312.3|72104
1586952000000|2020-04-15 12:00:00|313.8|313.3|313.9|313.5|314.1|313.9|313.6|313.3|22386
1586952300000|2020-04-15 12:05:00|313.8|313.6|313.2|312.9|313.8|313.6|312.9|312.5|18276
1586952600000|2020-04-15 12:10:00|313.1|312.8|312.8|312.4|313.1|312.8|312.4|312|78953
1586952900000|2020-04-15 12:15:00|312.9|312.5|312.5|312.2|312.9|312.6|312.2|312|197124
1586953200000|2020-04-15 12:20:00|312.4|312.1|312.4|312.1|313.2|312.6|312.3|312.1|30383
1586953500000|2020-04-15 12:25:00|312.3|312|312.3|312|312.9|312.4|311.4|311|97386
1586953800000|2020-04-15 12:30:00|312.4|312.1|311.3|310.9|312.6|312.1|310.3|310|159792
1586954100000|2020-04-15 12:35:00|311.2|310.8|311.6|311.2|311.7|311.5|310.9|310.4|81614
1586954400000|2020-04-15 12:40:00|311.5|311.4|312.5|312|312.5|312.1|311.4|311|51609
1586954700000|2020-04-15 12:45:00|312.6|312.1|312.4|312|313|312.7|312|311.4|64874
1586955000000|2020-04-15 12:50:00|312|311.9|312.8|312.4|313|312.5|311.8|311.4|92966
1586955300000|2020-04-15 12:55:00|312.9|312.5|313.9|313.6|314.2|313.7|312.8|312.3|72595
1586955600000|2020-04-15 13:00:00|314|313.5|315.6|315.4|316|315.5|313.9|313.5|38000
1586955900000|2020-04-15 13:05:00|315.7|316|315.4|315|316.1|316|315.1|314.8|46042
1586956200000|2020-04-15 13:10:00|315.3|315.1|314.7|314.4|315.3|315.1|314.2|314|35691
1586956500000|2020-04-15 13:15:00|314.6|314.3|316|315.7|316.2|315.9|314|313.7|56114
1586956800000|2020-04-15 13:20:00|316.1|315.9|317.1|316.6|317.6|317.5|316.1|315.9|85716
1586957100000|2020-04-15 13:25:00|317.2|316.7|318.1|317.6|318.9|318.5|317.2|316.7|64617
1586957400000|2020-04-15 13:30:00|318.2|317.7|315.9|315.6|318.4|318.3|315.9|315.5|186612
1586957700000|2020-04-15 13:35:00|315.7|315.5|317.4|317|317.5|317|315.5|314.9|110250
1586958000000|2020-04-15 13:40:00|317.5|316.9|315.2|315|317.5|317|314.7|314.1|101393
1586958300000|2020-04-15 13:45:00|315.1|314.8|315|314.5|315.8|315.4|314.8|314.4|242240
1586958600000|2020-04-15 13:50:00|314.9|314.6|312.4|312.1|314.9|314.8|312.4|312.1|43805
1586958900000|2020-04-15 13:55:00|312.3|312|315.4|315|315.5|315|311.9|311.5|139477
1586959200000|2020-04-15 14:00:00|315.3|315.1|314.5|314.1|316.5|316.3|314.5|314|114118
1586959500000|2020-04-15 14:05:00|314.4|313.9|316.1|315.8|316.4|315.9|314|313.6|64346
1586959800000|2020-04-15 14:10:00|316|315.6|315|314.6|316.1|315.8|314.8|314.5|43030
1586960100000|2020-04-15 14:15:00|314.9|314.7|313.4|313.1|315.2|315|313.1|312.9|90484
1586960400000|2020-04-15 14:20:00|313.3|313|314.2|313.9|314.6|314.3|313.2|313|56211
1586960700000|2020-04-15 14:25:00|314.1|313.8|315|314.7|315|314.7|313.7|313.3|147364
1586961000000|2020-04-15 14:30:00|314.9|314.6|314.4|314.2|314.9|314.6|314.2|313.9|37315
1586961300000|2020-04-15 14:35:00|314.5|314.3|313.6|313.3|315|314.6|313.3|313|85786
1586961600000|2020-04-15 14:40:00|313.7|313.4|314.9|314.5|315.3|315|313.7|313.4|268673
1586961900000|2020-04-15 14:45:00|315|314.6|313.6|313.3|315|314.6|313.4|313|75115
1586962200000|2020-04-15 14:50:00|313.5|313.2|313|312.5|314.4|314.3|313|312.5|138690
1586962500000|2020-04-15 14:55:00|312.8|312.3|313.4|313.1|313.5|313.3|312.6|312.2|61079
1586962800000|2020-04-15 15:00:00|313.3|313|313.1|313|313.4|313.3|312.7|312.4|189283
1586963100000|2020-04-15 15:05:00|313|312.8|312.4|312.1|313.5|313.3|312.3|312|104501
1586963400000|2020-04-15 15:10:00|312.5|312.2|311.1|310.7|312.5|312.3|310.9|310.5|130492
1586963700000|2020-04-15 15:15:00|311.2|311|311.1|310.8|311.6|311.2|310.8|310.6|187513
1586964000000|2020-04-15 15:20:00|311.2|311|309.3|309.1|311.2|311.1|309.1|308.9|272524
1586964300000|2020-04-15 15:25:00|309.4|309.2|312.3|311.9|312.3|312.2|309.3|309.1|164133
1587020400000|2020-04-16 07:00:00|318.4|317|321.9|320.6|324.9|324.2|318.2|317|181855
1587020700000|2020-04-16 07:05:00|321.8|320.7|322.7|322.2|325.5|324.9|320.8|320.3|119533
1587021000000|2020-04-16 07:10:00|323.3|321.8|318.5|317.8|324.6|323.3|318|316.8|128468
1587021300000|2020-04-16 07:15:00|318.4|317.6|319.8|319.2|319.9|319.2|316.6|316.2|85813
1587021600000|2020-04-16 07:20:00|319.7|319.1|323.3|322.7|324|323.1|318.5|317.5|339312
1587021900000|2020-04-16 07:25:00|323.2|322.4|325.9|325|326|325.2|322.2|321|124289
1587022200000|2020-04-16 07:30:00|325.8|325.1|328.8|328.2|330|329.2|325.7|325.1|93455
1587022500000|2020-04-16 07:35:00|328.5|328|329.6|329.1|330.2|330|328.2|327.7|129942
1587022800000|2020-04-16 07:40:00|329.7|329|326.1|325.6|329.7|329.1|325.5|325|125531
1587023100000|2020-04-16 07:45:00|326.3|325.5|325|324.5|326.3|325.8|323.2|323|129227
1587023400000|2020-04-16 07:50:00|325.1|324.6|324.6|324.2|325.7|325.6|324.6|324.2|66311
1587023700000|2020-04-16 07:55:00|324.5|324.1|324.1|323.9|325.4|325|324|323.7|54119
1587024000000|2020-04-16 08:00:00|324|323.8|320.8|320.1|324.1|323.8|320.8|320|81611
1587024300000|2020-04-16 08:05:00|320.7|320|320.4|319.8|321.3|321.1|320|319.8|43260
1587024600000|2020-04-16 08:10:00|320.3|319.7|320.6|320.3|321.1|320.7|319.5|319.1|36689
1587024900000|2020-04-16 08:15:00|320.8|320.4|320.9|320.5|321.6|321.1|320.6|320.2|47286
1587025200000|2020-04-16 08:20:00|321|320.6|321.8|321.3|322|321.5|320.7|320.5|81975
1587025500000|2020-04-16 08:25:00|321.9|321.4|322.3|322|322.6|322|321.6|321.1|52984
1587025800000|2020-04-16 08:30:00|322.2|321.9|322.9|322.4|323|322.7|321.9|321.5|42280
1587026100000|2020-04-16 08:35:00|323|322.5|322|321.4|323.8|323.3|322|321.3|65658
1587026400000|2020-04-16 08:40:00|321.9|321.5|318.7|318.2|322.3|321.9|318.7|318.2|98627
1587026700000|2020-04-16 08:45:00|318.3|318.1|319.2|318.8|319.3|319|317.7|317.3|60789
1587027000000|2020-04-16 08:50:00|319.3|318.9|318.4|317.9|319.9|319.4|318.4|317.9|54993
1587027300000|2020-04-16 08:55:00|318.3|318|319.4|319|319.7|319.4|318.2|318|50142
1587027600000|2020-04-16 09:00:00|319.3|319.1|317.5|317.1|319.5|319.1|317.5|317.1|46428
1587027900000|2020-04-16 09:05:00|317.4|317|319|318.8|319.1|318.8|317.1|316.8|61562
1587028200000|2020-04-16 09:10:00|318.9|318.7|318|317.7|319.1|319|317.9|317.6|40393
1587028500000|2020-04-16 09:15:00|318.1|317.8|320.4|320.1|320.5|320.1|318.1|317.8|47362
1587028800000|2020-04-16 09:20:00|320.3|320|319.8|319.4|320.4|320|319.8|319.4|32175
1587029100000|2020-04-16 09:25:00|319.7|319.3|317.4|316.9|319.7|319.3|316.9|316.8|63854
1587029400000|2020-04-16 09:30:00|317.5|317|317.9|317.6|319|318.6|317.4|317|76210
1587029700000|2020-04-16 09:35:00|317.8|317.5|317.5|317.3|318.5|318.1|317.3|317|75022
1587030000000|2020-04-16 09:40:00|317.4|317.2|317.3|317.1|317.6|317.4|316.6|316.3|60337
1587030300000|2020-04-16 09:45:00|317.5|317.2|319|318.8|319.2|318.9|317.2|317|34922
1587030600000|2020-04-16 09:50:00|318.9|318.7|318.4|318.1|319|318.8|317.9|317.7|61858
1587030900000|2020-04-16 09:55:00|318.3|318.2|318.7|318.5|318.7|318.5|317.9|317.7|33109
1587031200000|2020-04-16 10:00:00|318.8|318.6|316|315.6|319|318.8|316|315.6|33734
1587031500000|2020-04-16 10:05:00|315.9|315.5|315.9|315.6|316|315.7|315.2|315.1|55179
1587031800000|2020-04-16 10:10:00|316|315.7|317.1|316.7|317.1|316.7|315.9|315.7|27207
1587032100000|2020-04-16 10:15:00|317|316.8|317.4|317.1|317.6|317.5|316.8|316.6|27699
1587032400000|2020-04-16 10:20:00|317.3|317.2|317.4|317|318|317.7|317.1|316.9|19023
1587032700000|2020-04-16 10:25:00|317.5|317.1|318.7|318.4|319.2|318.8|317.5|317.1|68992
1587033000000|2020-04-16 10:30:00|318.8|318.5|318.2|318|319.2|319|318.1|317.8|35549
1587033300000|2020-04-16 10:35:00|318.3|318.1|317.5|317.3|319.2|318.9|317.5|317.3|24160
1587033600000|2020-04-16 10:40:00|317.4|317.2|318.7|318.3|318.8|318.4|317.3|317.1|34342
1587033900000|2020-04-16 10:45:00|318.6|318.4|317.8|317.5|318.7|318.4|317.3|317.1|53458
1587034200000|2020-04-16 10:50:00|317.7|317.4|318|317.8|318|317.8|317.3|317|32077
1587034500000|2020-04-16 10:55:00|317.9|317.7|318.2|317.9|318.2|317.9|317.2|317.1|31822
1587034800000|2020-04-16 11:00:00|318.3|317.8|316.5|316.2|319.1|317.8|316.1|315.8|34998
1587035100000|2020-04-16 11:05:00|316.4|316.1|316|315.7|317.1|316.8|315.9|315.7|37204
1587035400000|2020-04-16 11:10:00|315.9|315.6|315.9|315.6|315.9|315.7|315|314.8|42583
1587035700000|2020-04-16 11:15:00|315.8|315.5|314.6|314.3|315.9|315.5|314.6|314.2|31516
1587036000000|2020-04-16 11:20:00|314.7|314.4|315.2|314.8|316.2|315.9|314.5|314.3|555786
1587036300000|2020-04-16 11:25:00|315.3|314.9|315.9|315.6|316.6|316.2|315.2|314.9|21002
1587036600000|2020-04-16 11:30:00|316|315.7|315.2|314.8|316.8|316.5|315|314.7|100442
1587036900000|2020-04-16 11:35:00|315.1|314.7|313.6|313.2|315.1|314.7|313.3|313.2|64026
1587037200000|2020-04-16 11:40:00|313.5|313.3|313|312.7|314|313.7|312.7|312.2|34193
1587037500000|2020-04-16 11:45:00|313.1|312.5|312.8|312.5|313.1|312.9|312.3|312.1|44273
1587037800000|2020-04-16 11:50:00|312.7|312.3|312.8|312.6|312.8|312.6|312.2|312|33617
1587038100000|2020-04-16 11:55:00|312.7|312.4|313.1|312.9|313.1|312.9|312|311.7|57478
1587038400000|2020-04-16 12:00:00|313.3|313|313.3|312.9|313.6|313.5|313.1|312.9|21186
1587038700000|2020-04-16 12:05:00|313.2|312.8|312.6|312.4|313.6|313.4|312.5|312.2|36230
1587039000000|2020-04-16 12:10:00|312.5|312.3|311.7|311.5|312.6|312.4|311.7|311.5|37073
1587039300000|2020-04-16 12:15:00|311.8|311.2|311.1|310.8|311.9|311.3|311|310.7|30365
1587039600000|2020-04-16 12:20:00|311|310.9|311.5|311.3|311.5|311.3|310.5|310.2|68682
1587039900000|2020-04-16 12:25:00|311.7|311.4|311.7|311.4|312.3|312.1|311.5|311.2|38896
1587040200000|2020-04-16 12:30:00|311.8|311.5|314.1|313.6|314.3|314.1|311.7|311.4|38169
1587040500000|2020-04-16 12:35:00|314|313.4|313|312.7|314.3|314.1|313|312.5|46729
1587040800000|2020-04-16 12:40:00|312.9|312.5|312.7|312.5|313.1|312.8|312.2|311.8|30699
1587041100000|2020-04-16 12:45:00|312.8|312.6|313.1|312.8|313.8|313.6|312.6|312.3|39643
1587041400000|2020-04-16 12:50:00|313|312.7|314.5|314.3|314.7|314.3|312.9|312.6|45164
1587041700000|2020-04-16 12:55:00|314.6|314.4|314.4|314.1|315|314.9|313.9|313.6|39131
1587042000000|2020-04-16 13:00:00|314.5|314.2|314.7|314.4|315.3|315|314.3|314|35053
1587042300000|2020-04-16 13:05:00|314.6|314.3|315|314.7|315.9|315.6|314.2|313.9|53678
1587042600000|2020-04-16 13:10:00|315.1|314.8|315.9|315.7|316.2|315.9|314.7|314.3|80204
1587042900000|2020-04-16 13:15:00|315.8|315.6|314.6|314.3|315.9|315.6|314.6|314.2|162904
1587043200000|2020-04-16 13:20:00|314.5|314.1|315|314.8|315.3|315|313.5|313.2|100761
1587043500000|2020-04-16 13:25:00|315.1|314.9|314.8|314.6|315.2|315|314.4|314.2|105024
1587043800000|2020-04-16 13:30:00|314.7|314.7|311.2|311|315.1|315|311.1|311|97604
1587044100000|2020-04-16 13:35:00|311.1|310.8|309.7|309.5|311.3|310.9|309.4|309|156013
1587044400000|2020-04-16 13:40:00|309.8|309.6|311.2|310.9|311.9|311.8|309.6|309.1|115484
1587044700000|2020-04-16 13:45:00|311.3|311|310.4|310.1|312.4|312.1|310.1|309.7|121128
1587045000000|2020-04-16 13:50:00|310.3|310|309.6|309.2|310.4|310.2|308.7|308.3|204649
1587045300000|2020-04-16 13:55:00|309.5|309.3|308.5|308.3|309.9|309.8|308|307.8|79356
1587045600000|2020-04-16 14:00:00|308.7|308.4|308.1|307.7|311.1|310.7|307.8|307.6|267372
1587045900000|2020-04-16 14:05:00|308.2|307.8|310.6|310.3|311.6|310.9|307.5|307.2|268954
1587046200000|2020-04-16 14:10:00|310.5|310.2|308.9|308.5|310.6|310.3|307.9|307.7|149838
1587046500000|2020-04-16 14:15:00|308.8|308.6|309|308.6|310.7|310.2|308.7|308.5|126457
1587046800000|2020-04-16 14:20:00|308.9|308.5|308.6|308.3|308.9|308.6|307.4|307.1|165437
1587047100000|2020-04-16 14:25:00|308.7|308.4|309|308.8|309|308.8|308.3|308.1|109303
1587047400000|2020-04-16 14:30:00|309.1|308.9|308.6|308.3|311|310.5|308.5|308.2|186527
1587047700000|2020-04-16 14:35:00|308.5|308.4|309.2|308.9|310.5|309.9|308.5|308.3|100463
1587048000000|2020-04-16 14:40:00|309.1|308.8|310.8|310.5|311.8|311.4|309|308.8|137353
1587048300000|2020-04-16 14:45:00|310.7|310.2|311|310.8|311.1|310.8|309.7|309.3|85628
1587048600000|2020-04-16 14:50:00|310.8|310.7|309.9|309.7|311.1|311|309.8|309.5|105301
1587048900000|2020-04-16 14:55:00|310.1|309.8|309.1|308.8|310.6|310.5|308.9|308.7|133732
1587049200000|2020-04-16 15:00:00|309.2|308.9|308.4|308.1|309.3|309|307.6|307.4|144443
1587049500000|2020-04-16 15:05:00|308.3|308|309.8|309.6|310.9|310.4|308|307.7|230834
1587049800000|2020-04-16 15:10:00|309.9|309.7|310.1|309.8|311.2|311|309|308.8|200266
1587050100000|2020-04-16 15:15:00|310.2|309.9|310.3|310.2|311|310.9|309.7|309.4|150722
1587050400000|2020-04-16 15:20:00|310.4|310.1|307.8|307.6|310.7|310.4|307.7|307.5|168822
1587050700000|2020-04-16 15:25:00|307.7|307.5|310.4|310|310.6|310.4|307.4|307.2|267181
1587107100000|2020-04-17 07:05:00|329.7|324.9|332.9|332|335|333.7|328.9|324.9|395082
1587107400000|2020-04-17 07:10:00|333|332.1|337.7|336.5|338.4|337.8|332|330.1|338522
1587107700000|2020-04-17 07:15:00|337.6|336.6|338.1|337.4|338.9|337.7|336|335.2|295697
1587108000000|2020-04-17 07:20:00|338|337.5|341.3|340.7|343|342.7|337|336.9|258406
1587108300000|2020-04-17 07:25:00|341.8|340.8|340.7|340.1|344.3|343.6|340.4|339.7|246374
1587108600000|2020-04-17 07:30:00|341.2|340.2|336.8|335.8|341.9|341.3|336.7|335.7|167422
1587108900000|2020-04-17 07:35:00|336.7|335.9|335.9|335.3|337.2|336.9|334.9|333.8|238212
1587109200000|2020-04-17 07:40:00|335.8|335.2|333|332.7|335.9|335.3|332.5|331.8|144167
1587109500000|2020-04-17 07:45:00|332.9|332.5|334.7|334|335|334.3|331.5|331.3|196085
1587109800000|2020-04-17 07:50:00|334.6|333.8|335.2|334.8|335.4|334.8|333.7|332.9|110609
1587110100000|2020-04-17 07:55:00|335.3|334.9|335|334.4|336.6|336.1|334.8|334.3|98442
1587110400000|2020-04-17 08:00:00|334.7|334.3|337.4|336.8|337.5|336.8|333.7|333.2|71683
1587110700000|2020-04-17 08:05:00|337|336.9|340.6|340.1|341.1|340.9|337|336.8|189351
1587111000000|2020-04-17 08:10:00|340.5|340|339.9|339.4|340.9|340.5|338.5|338.3|213915
1587111300000|2020-04-17 08:15:00|339.7|339.2|341.4|340.8|342.7|342.1|339.3|338.5|165110
1587111600000|2020-04-17 08:20:00|341.5|340.9|339.4|339.1|342.4|341.8|339.4|339.1|117826
1587111900000|2020-04-17 08:25:00|339.3|339|339|338.4|339.3|339|337.2|337|119276
1587112200000|2020-04-17 08:30:00|339.2|338.5|341.2|340.6|341.5|341.2|339|338.4|140427
1587112500000|2020-04-17 08:35:00|341.1|340.7|339.6|339.2|341.1|340.7|339.1|338.6|111552
1587112800000|2020-04-17 08:40:00|339.5|339|339|338.6|340.6|340|338.8|338.6|90966
1587113100000|2020-04-17 08:45:00|338.7|338.7|339.7|339.4|339.7|339.4|337.8|337.6|52237
1587113400000|2020-04-17 08:50:00|339.6|339.2|336.8|336.4|339.6|339.2|336.3|336|107010
1587113700000|2020-04-17 08:55:00|336.7|336.5|335.3|335|336.8|336.5|335.2|334.9|70982
1587114000000|2020-04-17 09:00:00|335.2|335.1|337.9|337.4|337.9|337.4|335.2|335.1|69912
1587114300000|2020-04-17 09:05:00|338|337.5|338.1|337.7|338.6|338.3|338|337.4|37580
1587114900000|2020-04-17 09:15:00|339.3|338.8|340.9|340.5|341|340.8|337.3|337|269710
1587115200000|2020-04-17 09:20:00|341|340.6|343.3|342.6|346.2|345.7|341|340.6|218240
1587115500000|2020-04-17 09:25:00|343.2|342.7|343.8|343.5|344.6|344.1|342.7|342.2|98360
1587115800000|2020-04-17 09:30:00|343.7|343.2|344.7|344.1|344.8|344.6|342.1|341.4|67705
1587116100000|2020-04-17 09:35:00|344.6|344.2|343.6|343.1|345|344.9|343.3|343.1|210137
1587116400000|2020-04-17 09:40:00|343.4|343|342.1|341.7|343.7|343.1|341.9|341.3|113939
1587116700000|2020-04-17 09:45:00|342.2|341.8|342.9|342.5|343.9|343.6|341.1|340.5|99560
1587117000000|2020-04-17 09:50:00|343|342.6|343.1|342.7|344.8|344.3|342.9|342.5|162968
1587117300000|2020-04-17 09:55:00|343|342.6|342.4|342|343.2|342.9|342.2|341.8|77639
1587117600000|2020-04-17 10:00:00|342.3|341.9|341|340.7|342.7|342.5|340.9|340.5|81931
1587117900000|2020-04-17 10:05:00|340.9|340.6|342.4|341.8|342.5|341.8|340.3|340.1|181799
1587118200000|2020-04-17 10:10:00|342.5|341.9|341.2|340.8|343|342.8|341.2|340.8|100315
1587118500000|2020-04-17 10:15:00|340.9|340.7|343.1|342.6|343.1|342.6|340.4|340.2|46933
1587118800000|2020-04-17 10:20:00|343.2|342.7|342.6|342.1|343.2|342.8|342|341.8|30229
1587119100000|2020-04-17 10:25:00|342.3|342.2|342.2|342|343|342.6|341.3|341.2|71488
1587119400000|2020-04-17 10:30:00|342.3|342.2|344.7|344.2|344.7|344.3|342|341.5|83959
1587119700000|2020-04-17 10:35:00|344.6|344.3|344.1|343.8|345|344.6|343.7|343.6|58084
1587120000000|2020-04-17 10:40:00|344|343.9|344.7|344.4|344.9|344.5|344|343.8|29733
1587120300000|2020-04-17 10:45:00|344.6|344.3|344.9|344.6|344.9|344.6|343.5|343.1|65174
1587120600000|2020-04-17 10:50:00|345|344.4|345.4|345.1|345.4|345.2|344.3|343.7|72678
1587120900000|2020-04-17 10:55:00|345.5|345.2|345.8|345.6|345.9|345.7|345|344.8|58904
1587121200000|2020-04-17 11:00:00|346|345.1|344.5|343.7|346.6|346.5|343.8|343.5|92805
1587121500000|2020-04-17 11:05:00|344.4|343.8|345.3|344.9|345.7|345.2|344.1|343.4|97668
1587121800000|2020-04-17 11:10:00|345.4|345|344.1|343.8|345.7|345.5|344.1|343.8|49310
1587122100000|2020-04-17 11:15:00|344.2|343.9|341.9|341.6|344.4|343.9|341.7|341.4|74308
1587122400000|2020-04-17 11:20:00|341.8|341.5|341.4|341.1|342.8|342.6|341.2|341|39367
1587122700000|2020-04-17 11:25:00|341.6|341.2|340.6|340.2|342.4|342.1|340.5|340.1|66781
1587123000000|2020-04-17 11:30:00|340.7|340.3|339.8|339.3|341|340.5|339.5|339.1|70418
1587123300000|2020-04-17 11:35:00|339.9|339.4|338.5|338.1|340|339.8|337.9|337.6|78739
1587123600000|2020-04-17 11:40:00|338.4|338.2|337.4|337.1|339.2|338.6|337|336.6|65243
1587123900000|2020-04-17 11:45:00|337.5|337.2|339.2|338.9|339.3|339|337.5|337.2|53221
1587124200000|2020-04-17 11:50:00|339.3|338.7|338.1|337.8|339.3|338.9|337.3|336.9|93836
1587124500000|2020-04-17 11:55:00|338.4|337.9|337.9|337.5|338.6|338.4|337|336.7|73998
1587124800000|2020-04-17 12:00:00|337.7|337.4|337.3|337.1|338|337.8|336.5|336.1|60313
1587125100000|2020-04-17 12:05:00|337.5|337.2|338.8|338.2|339.3|339|337.1|337|106058
1587125400000|2020-04-17 12:10:00|338.7|338.3|340.2|339.8|340.2|339.9|338|337.7|81916
1587125700000|2020-04-17 12:15:00|340.4|339.9|341|340.5|341.4|340.8|340|339.4|44629
1587126000000|2020-04-17 12:20:00|341.1|340.4|340.9|340.6|341.4|340.8|340.1|339.6|27952
1587126300000|2020-04-17 12:25:00|340.8|340.5|338.5|338|341.1|340.8|338.4|338|52966
1587126600000|2020-04-17 12:30:00|338.4|337.8|337.2|336.7|338.7|338.3|336.7|336.4|87792
1587126900000|2020-04-17 12:35:00|337.1|336.6|335|334.5|337.1|336.6|334.9|334.5|296381
1587127200000|2020-04-17 12:40:00|334.9|334.6|335.2|334.8|336.5|336.2|334.8|334.5|74731
1587127500000|2020-04-17 12:45:00|335.1|334.5|335.9|335.3|336.1|335.3|333|332.4|54290
1587127800000|2020-04-17 12:50:00|335.8|335.2|336.2|335.8|336.2|335.8|335.3|334.9|36008
1587128100000|2020-04-17 12:55:00|336.3|335.9|336.8|336.3|337.8|337.2|336.3|335.8|33735
1587128400000|2020-04-17 13:00:00|336.7|336.2|335.1|334.7|336.7|336.3|334.8|334.2|39442
1587128700000|2020-04-17 13:05:00|335.2|334.8|334.6|334|335.5|334.9|333.4|332.8|47636
1587129000000|2020-04-17 13:10:00|334.5|333.8|333.8|333.5|334.7|334.1|333.6|333|64666
1587129300000|2020-04-17 13:15:00|333.9|333.6|333.7|333.3|334.6|334.1|333.1|332.8|92851
1587129600000|2020-04-17 13:20:00|333.6|333.4|334|333.6|335.1|334.6|333.6|333.3|36495
1587129900000|2020-04-17 13:25:00|334.1|333.7|333.8|333.5|335.5|335.2|333.8|333.5|60093
1587130200000|2020-04-17 13:30:00|334|333.4|334.4|334.1|334.8|334.7|333.4|333|65625
1587130500000|2020-04-17 13:35:00|334.3|334.2|335|334.7|335.4|335.2|334|333.8|67752
1587130800000|2020-04-17 13:40:00|334.9|334.6|331.2|330.8|335|334.6|331.2|330.8|125333
1587131100000|2020-04-17 13:45:00|331.4|330.9|332.6|332.2|333.3|332.7|330|329.8|107289
1587131400000|2020-04-17 13:50:00|332.5|332.1|333.6|333.2|334.4|333.8|331.9|331.6|84770
1587131700000|2020-04-17 13:55:00|333.7|333.3|333.3|332.9|334.6|334.2|333.1|332.9|57328
1587132000000|2020-04-17 14:00:00|333.2|332.7|330.1|329.8|333.2|332.7|329.9|329.6|100194
1587132300000|2020-04-17 14:05:00|330.2|329.9|332.2|332|332.2|332|330.1|329.8|105387
1587132600000|2020-04-17 14:10:00|332.3|332.2|330.5|330|332.9|332.5|330.1|329.7|147935
1587132900000|2020-04-17 14:15:00|330.4|330.1|329.7|329.4|330.5|330.1|329|328.6|101650
1587133200000|2020-04-17 14:20:00|329.6|329.5|330.5|330.2|330.9|330.5|329.5|329.4|74136
1587133500000|2020-04-17 14:25:00|330.6|330.3|330.9|330.7|331.7|331.6|330.6|330.3|98624
1587133800000|2020-04-17 14:30:00|331|330.8|328.6|328.3|331.1|330.8|328.4|328|103414
1587134100000|2020-04-17 14:35:00|328.5|328.4|327.3|326.9|328.6|328.4|326.5|326.4|122657
1587134400000|2020-04-17 14:40:00|327.4|327|329.1|328.9|330.1|329.7|327.3|327|222967
1587134700000|2020-04-17 14:45:00|329|328.7|328.1|327.8|329.4|329|327.7|327.6|83835
1587135000000|2020-04-17 14:50:00|328.3|327.9|330|329.8|330.1|329.9|327.6|327.4|80654
1587135300000|2020-04-17 14:55:00|330.1|329.7|329.4|329.2|331.3|331.1|329|328.6|105884
1587135600000|2020-04-17 15:00:00|329.3|329.1|329.8|329.6|330.7|330.2|328.8|328.5|89940
1587135900000|2020-04-17 15:05:00|329.7|329.5|329.2|329.1|330|329.7|328.9|328.8|109176
1587136200000|2020-04-17 15:10:00|329.1|329|330.2|329.9|330.3|330.1|328.8|328.7|105756
1587136500000|2020-04-17 15:15:00|330.1|330|330.9|330.7|332|331.7|330|329.8|167772
1587136800000|2020-04-17 15:20:00|330.8|330.6|330.2|330|331.2|331.1|329.4|329.2|164877
1587137100000|2020-04-17 15:25:00|330.3|330.1|331.7|331.3|331.8|331.3|329.6|329.3|249456
1587366000000|2020-04-20 07:00:00|337.4|336|337.4|336.1|337.9|336.6|331.3|330|241443
1587366300000|2020-04-20 07:05:00|337.5|336.2|338.6|338|340.6|340.5|336.2|334.9|152520
1587366600000|2020-04-20 07:10:00|338.5|337.9|336.3|336|339.9|339.2|334.6|333.8|169513
1587366900000|2020-04-20 07:15:00|336.4|336.1|332.3|331.8|337.2|336.4|331.9|331.5|164452
1587367200000|2020-04-20 07:20:00|332.1|331.6|335.4|334.7|336.4|335.5|330.5|330|111468
1587367500000|2020-04-20 07:25:00|335.3|334.8|337.2|336.7|339|338.4|335|334.7|131523
1587367800000|2020-04-20 07:30:00|337.5|336.8|338.5|338|340.5|339.8|337.3|336.8|497401
1587368100000|2020-04-20 07:35:00|338.4|338.1|336.1|335.7|338.5|338.1|335.9|335.5|65088
1587368400000|2020-04-20 07:40:00|336.3|335.8|336.9|336.5|337.1|337|335.7|334.9|56195
1587368700000|2020-04-20 07:45:00|336.8|336.6|335.8|335.5|336.9|336.6|335.4|334.7|81744
1587369000000|2020-04-20 07:50:00|335.9|335.6|338|337.5|338.8|338|335.8|335.1|84796
1587369300000|2020-04-20 07:55:00|338.1|337.6|336.1|335.9|338.7|338.1|335.5|335|71630
1587369600000|2020-04-20 08:00:00|336|335.8|336.1|335.8|337.1|337|335.2|335|71187
1587369900000|2020-04-20 08:05:00|336.2|335.9|335.8|335.4|337.2|336.8|335.5|335|47376
1587370200000|2020-04-20 08:10:00|335.9|335.5|336.1|335.6|336.6|336.5|335.6|335.1|39108
1587370500000|2020-04-20 08:15:00|336|335.5|336.2|335.8|336.4|335.9|335.4|335|22729
1587370800000|2020-04-20 08:20:00|336.1|335.9|334.6|334.3|336.3|336.2|334.6|334.2|90701
1587371100000|2020-04-20 08:25:00|334.5|334.4|334.5|334.2|335.4|335.2|334.2|334|150487
1587371400000|2020-04-20 08:30:00|334.4|334.3|333.7|333.4|334.8|334.3|333.2|333|73899
1587371700000|2020-04-20 08:35:00|333.6|333.3|336.3|336|336.6|336.4|333.6|333.3|106313
1587372000000|2020-04-20 08:40:00|336.5|336.1|337.3|336.9|337.8|337.5|336.5|336.1|53632
1587372300000|2020-04-20 08:45:00|337.2|337|338.8|338.5|339.6|339.1|337.2|336.7|49322
1587372600000|2020-04-20 08:50:00|338.7|338.6|339.1|338.8|340.5|340.1|338.6|338.3|70311
1587372900000|2020-04-20 08:55:00|339|338.7|336.4|336|339|338.7|336.4|336|47056
1587373200000|2020-04-20 09:00:00|336.3|336.1|337.2|336.7|338.3|337.6|336.3|336.1|26501
1587373500000|2020-04-20 09:05:00|337.1|336.5|336.9|336.3|337.1|336.5|336.1|335.5|7909
1587373800000|2020-04-20 09:10:00|337|336.4|336.9|336.4|337.8|337.5|336.8|336.1|31935
1587374100000|2020-04-20 09:15:00|336.8|336.5|336.7|336.2|337.5|337.2|336.5|336|27210
1587374400000|2020-04-20 09:20:00|336.6|336.3|336.7|336.3|337|336.8|336.6|336.2|20180
1587374700000|2020-04-20 09:25:00|336.6|336.2|335.9|335.4|336.6|336.2|335.7|335.3|14932
1587375000000|2020-04-20 09:30:00|336|335.5|336.6|336.2|336.6|336.3|335.3|335.1|26900
1587375300000|2020-04-20 09:35:00|336.4|336.3|337|336.5|337.4|337|335.8|335.6|33555
1587375600000|2020-04-20 09:40:00|336.9|336.4|337.7|337.2|337.7|337.2|336|335.6|38048
1587375900000|2020-04-20 09:45:00|337.6|337.1|338.2|337.8|339.3|338.9|337.3|337|35276
1587376200000|2020-04-20 09:50:00|338.1|337.7|337.2|336.8|338.3|338|336.8|336.5|27328
1587376500000|2020-04-20 09:55:00|337.1|336.6|335.6|335.2|337.1|336.6|334.9|334.3|38663
1587376800000|2020-04-20 10:00:00|335.7|335.3|335.1|334.8|336.1|335.5|335|334.8|34015
1587377100000|2020-04-20 10:05:00|335|334.6|333.4|333|335|334.7|333.4|333|20349
1587377400000|2020-04-20 10:10:00|333.2|332.8|333.7|333.2|334.6|334.1|333|332.5|110833
1587377700000|2020-04-20 10:15:00|333.6|333|333.8|333.5|334.4|333.9|333.2|332.7|44237
1587378000000|2020-04-20 10:20:00|333.9|333.6|332.6|332.3|334.8|334.4|332.6|332.3|44642
1587378300000|2020-04-20 10:25:00|332.9|332.4|332.7|332.3|333.1|332.8|331.7|331.3|60392
1587378600000|2020-04-20 10:30:00|332.8|332.4|333.2|332.8|333.4|333|332.7|332.3|31068
1587378900000|2020-04-20 10:35:00|333.1|332.7|333.6|333.2|333.7|333.3|332.8|332.6|22509
1587379200000|2020-04-20 10:40:00|333.7|333.3|332.3|331.9|334.6|334.1|332.3|331.9|24974
1587379500000|2020-04-20 10:45:00|332.4|332|332|331.7|332.4|332.2|331.7|331.4|15986
1587379800000|2020-04-20 10:50:00|332.1|331.8|331.8|331.5|333|332.6|331.6|331.2|42076
1587380100000|2020-04-20 10:55:00|331.9|331.6|332.6|332.3|333.4|332.9|331.7|331.3|30148
1587380400000|2020-04-20 11:00:00|333.9|332.1|335.1|334.6|335.2|334.6|332.2|332|30282
1587380700000|2020-04-20 11:05:00|335.2|334.7|333.4|332.9|336|335.6|333.3|332.8|37975
1587381000000|2020-04-20 11:10:00|333.3|333|332.8|332.5|333.8|333.5|332.8|332.5|39799
1587381300000|2020-04-20 11:15:00|332.7|332.3|331.1|330.8|332.7|332.3|331|330.7|22387
1587381600000|2020-04-20 11:20:00|331|330.9|330|329.4|331.8|331.3|328.7|328.1|165829
1587381900000|2020-04-20 11:25:00|330.1|329.5|328.5|328.2|330.4|330.1|327.7|327.2|117539
1587382200000|2020-04-20 11:30:00|328.3|328|329.9|329.3|330.4|329.9|328.2|327.9|35267
1587382500000|2020-04-20 11:35:00|329.8|329.4|329|328.7|330|329.5|329|328.6|19364
1587382800000|2020-04-20 11:40:00|329.1|328.8|328.9|328.5|329.2|328.8|327.4|326.9|38436
1587383100000|2020-04-20 11:45:00|329|328.6|328.3|327.9|329.7|329.1|327.7|327.2|20724
1587383400000|2020-04-20 11:50:00|328.4|328|328.7|328.5|328.8|328.5|327.4|327|15995
1587383700000|2020-04-20 11:55:00|328.9|328.6|328.3|327.9|329.1|328.7|327.6|327.3|27799
1587384000000|2020-04-20 12:00:00|328.2|328|329.5|329.2|329.7|329.4|328.2|328|22040
1587384300000|2020-04-20 12:05:00|329.4|329.1|328.8|328.4|329.9|329.5|328.3|327.9|45644
1587384600000|2020-04-20 12:10:00|328.9|328.5|328.8|328.4|329.3|329|328.2|327.6|26628
1587384900000|2020-04-20 12:15:00|328.7|328.5|328|327.7|329|328.7|328|327.6|13139
1587385200000|2020-04-20 12:20:00|328.1|327.8|328.6|328.2|328.7|328.2|327.3|327.1|42140
1587385500000|2020-04-20 12:25:00|328.5|328.1|329.3|329|329.6|329|328|327.6|31739
1587385800000|2020-04-20 12:30:00|329.2|328.9|328.2|327.8|329.3|328.9|327.7|327.4|37947
1587386100000|2020-04-20 12:35:00|328.1|327.9|328.9|328.5|329|328.7|328.1|327.9|56012
1587386400000|2020-04-20 12:40:00|328.8|328.6|329.6|329.3|329.8|329.3|328.8|328.5|29606
1587386700000|2020-04-20 12:45:00|329.5|329.4|329.6|329.3|329.7|329.4|329.3|329.1|38056
1587387000000|2020-04-20 12:50:00|329.5|329.2|329.7|329.5|329.9|329.7|329.3|329.1|35113
1587387300000|2020-04-20 12:55:00|329.6|329.4|328|327.7|329.8|329.5|328|327.7|62889
1587387600000|2020-04-20 13:00:00|327.9|327.5|326.8|326.5|328|327.7|326|325.6|54584
1587387900000|2020-04-20 13:05:00|326.7|326.6|326.7|326.5|326.9|326.6|326.3|326|48430
1587388200000|2020-04-20 13:10:00|326.6|326.4|326.7|326.4|327|326.8|326.5|326.2|36922
1587388500000|2020-04-20 13:15:00|326.6|326.2|327.1|326.9|327.3|327.2|326.3|326.1|55553
1587388800000|2020-04-20 13:20:00|327|327|327.4|327|328.3|328.2|327|326.6|70477
1587389100000|2020-04-20 13:25:00|327.3|327.1|327.4|327.1|327.7|327.4|327.1|326.8|116986
1587389400000|2020-04-20 13:30:00|327.3|326.9|325.9|325.6|327.4|327.1|325.8|325.5|73697
1587389700000|2020-04-20 13:35:00|325.8|325.8|326.4|326.1|326.5|326.3|325.2|325.1|48378
1587390000000|2020-04-20 13:40:00|326.3|326|327.1|327|327.4|327|325.4|325.2|72369
1587390300000|2020-04-20 13:45:00|327.2|327.2|330.6|330.2|330.8|330.5|327.2|327.2|101700
1587390600000|2020-04-20 13:50:00|330.8|330.3|330.5|330.2|331.4|331|330|329.7|83346
1587390900000|2020-04-20 13:55:00|330.6|330.3|330.1|329.8|331.4|331.1|329.9|329.5|77306
1587391200000|2020-04-20 14:00:00|330|329.9|330.9|330.6|331.2|330.8|329.4|329.2|117724
1587391500000|2020-04-20 14:05:00|330.8|330.5|331.1|330.7|331.9|331.7|330.3|330.1|73165
1587391800000|2020-04-20 14:10:00|331.2|330.8|331.9|331.6|332.5|332.3|330.8|330.6|86460
1587392100000|2020-04-20 14:15:00|331.8|331.5|327.8|327.4|331.8|331.5|327.8|327.4|221621
1587392400000|2020-04-20 14:20:00|327.7|327.3|327.7|327.4|327.8|327.5|326.5|326|158263
1587392700000|2020-04-20 14:25:00|327.6|327.5|327.6|327.3|328.7|328.3|327.5|327.3|91597
1587393000000|2020-04-20 14:30:00|327.5|327.4|324.8|324.5|327.9|327.6|324.7|324.5|126812
1587393300000|2020-04-20 14:35:00|324.7|324.4|324.4|324.2|325.3|325|323.8|323.4|133871
1587393600000|2020-04-20 14:40:00|324.3|324|326.6|326.4|326.7|326.5|324|323.8|95797
1587393900000|2020-04-20 14:45:00|326.7|326.5|327.5|327.3|329.6|329.2|326.6|326.5|99442
1587394200000|2020-04-20 14:50:00|327.4|327.2|328.8|328.6|329|328.8|327.1|326.9|84733
1587394500000|2020-04-20 14:55:00|328.6|328.5|326.3|326.1|329.3|329.1|326.1|325.9|122769
1587394800000|2020-04-20 15:00:00|326.2|326|325|324.5|326.8|326.6|324.7|324.5|146124
1587395100000|2020-04-20 15:05:00|324.9|324.4|324.6|324.4|325.6|325.3|323.7|323.5|150034
1587395400000|2020-04-20 15:10:00|324.5|324.3|323.6|323.4|324.6|324.4|323.5|323.2|144948
1587395700000|2020-04-20 15:15:00|323.7|323.5|327.5|327|327.5|327|323.7|323.4|102739
1587396000000|2020-04-20 15:20:00|327.6|326.9|325.5|325.3|327.6|327|324.9|324.7|135190
1587396300000|2020-04-20 15:25:00|325.4|325.2|325.2|324.6|326.6|326.4|325|324.6|224110
1587452400000|2020-04-21 07:00:00|323.7|320.2|323.2|322.4|326.7|324.7|317.5|315|421210
1587452700000|2020-04-21 07:05:00|324|322.1|321.2|320.3|327.2|325.6|321.2|319.1|84714
1587453000000|2020-04-21 07:10:00|321.1|320.1|320.5|319.5|321.7|320.9|319.6|318.4|60987
1587453300000|2020-04-21 07:15:00|320.4|319.4|319.8|318.8|320.9|320.6|318.8|318.1|177679
1587453600000|2020-04-21 07:20:00|319.9|318.9|319.6|318.8|320.3|319.1|318.2|317.2|90780
1587453900000|2020-04-21 07:25:00|319.5|318.7|320|319.5|322.1|321.5|319|318.4|71911
1587454200000|2020-04-21 07:30:00|320.1|319.6|319.5|319.1|320.3|320|318.8|318.2|126795
1587454500000|2020-04-21 07:35:00|319.4|319|315.9|315.6|319.6|319.2|315.4|315|126040
1587454800000|2020-04-21 07:40:00|316|315.2|316.1|315.4|317.1|316.5|315.9|315.1|45878
1587455100000|2020-04-21 07:45:00|316|315.3|313.8|313.2|316|315.3|313.8|313.1|66952
1587455400000|2020-04-21 07:50:00|313.7|313.8|313.4|313.1|314.7|314.3|313.1|313|134749
1587455700000|2020-04-21 07:55:00|313.7|313.2|314.2|313.8|314.6|314.4|313|312.5|156499
1587456000000|2020-04-21 08:00:00|314.1|313.6|315.5|315|315.5|315|313.4|313|133551
1587456300000|2020-04-21 08:05:00|315.4|315.1|315.7|315.1|315.7|315.3|314.4|313.8|92988
1587456600000|2020-04-21 08:10:00|315.8|315.3|315.8|315.3|318.6|317.8|315.7|315.1|69704
1587456900000|2020-04-21 08:15:00|315.7|315.2|316.7|316.1|316.9|316.6|315|314.5|67775
1587457200000|2020-04-21 08:20:00|316.9|316.2|315.4|315|317.1|316.4|315|314.8|53965
1587457500000|2020-04-21 08:25:00|315.3|314.8|316.2|315.9|316.2|316|314.6|314.4|54292
1587457800000|2020-04-21 08:30:00|316.3|316.2|315.5|315.2|316.3|316.2|315.2|315|64384
1587458100000|2020-04-21 08:35:00|315.6|315.1|315.2|314.8|316|315.8|314.9|314.5|46585
1587458400000|2020-04-21 08:40:00|315.3|314.9|316.8|316.3|317.4|317|315.3|314.9|41202
1587458700000|2020-04-21 08:45:00|316.7|316.2|318.7|318.3|318.7|318.3|316.5|316|37306
1587459000000|2020-04-21 08:50:00|318.6|318.2|317|316.6|319.5|319.2|317|316.6|45902
1587459300000|2020-04-21 08:55:00|316.9|316.5|315.1|314.7|317.1|316.6|315.1|314.5|42566
1587459600000|2020-04-21 09:00:00|315.2|314.8|316.2|315.8|316.6|316.1|315.1|314.7|50692
1587459900000|2020-04-21 09:05:00|316.1|316.2|317.1|316.6|317.7|317.4|316.1|316.2|66586
1587460200000|2020-04-21 09:10:00|317.2|316.7|315.9|315.5|317.7|317.2|315.7|315.3|41485
1587460500000|2020-04-21 09:15:00|315.8|315.4|315.8|315.4|316.7|316.3|315.7|315.3|31329
1587460800000|2020-04-21 09:20:00|315.7|315.5|315.6|315.3|316|315.7|315.4|315.1|36304
1587461100000|2020-04-21 09:25:00|315.5|315.2|315|314.5|315.9|315.6|315|314.5|40837
1587461400000|2020-04-21 09:30:00|314.9|314.6|314.9|314.7|315.1|314.8|313.2|312.7|85234
1587461700000|2020-04-21 09:35:00|315|315|315.7|315.3|315.8|315.7|314.7|314.5|71376
1587462000000|2020-04-21 09:40:00|315.6|315.2|315.3|314.9|316.1|315.5|315|314.7|22630
1587462300000|2020-04-21 09:45:00|315.2|314.8|314.6|314.2|315.2|314.8|313.1|312.8|67355
1587462600000|2020-04-21 09:50:00|314.5|314.1|313.3|313|314.5|314.1|313|312.5|50721
1587462900000|2020-04-21 09:55:00|313.2|312.9|314.1|313.7|314.2|313.8|312.8|312.5|34676
1587463200000|2020-04-21 10:00:00|314.2|313.8|314.8|314.4|314.9|314.7|314.1|313.7|53956
1587463500000|2020-04-21 10:05:00|314.9|314.5|314.9|314.6|315.8|315.3|313.8|313.5|87685
1587463800000|2020-04-21 10:10:00|315|314.7|314.3|314.1|316.1|315.7|314.3|314.1|42040
1587464100000|2020-04-21 10:15:00|314.4|314.2|313.6|313.3|314.5|314.2|313.2|313.1|98455
1587464400000|2020-04-21 10:20:00|313.7|313.4|314.1|313.8|314.3|314.1|313.5|313.3|139975
1587464700000|2020-04-21 10:25:00|314|313.7|312.6|312.2|314|313.7|312.6|312.1|157727
1587465000000|2020-04-21 10:30:00|312.5|312.1|311.9|311.5|313.2|313|311.8|311.3|67585
1587465300000|2020-04-21 10:35:00|312|311.3|311.6|311.1|312.5|312.1|310.9|310.6|87257
1587465600000|2020-04-21 10:40:00|311.5|311|312.3|311.9|312.3|312.1|311.1|310.6|43423
1587465900000|2020-04-21 10:45:00|312.4|311.8|311.4|311.2|312.6|312.1|311.3|310.9|45877
1587466200000|2020-04-21 10:50:00|311.6|311.3|311.3|311|312.9|312.6|311.1|311|66788
1587466500000|2020-04-21 10:55:00|311.2|311.3|310.5|310.3|311.6|311.3|310.5|310.3|54136
1587466800000|2020-04-21 11:00:00|310.8|310.4|311.6|310.9|312.1|311.6|308.5|308.2|209884
1587467100000|2020-04-21 11:05:00|311.3|310.8|309|308.8|312.9|312.1|308.9|308.8|159676
1587467400000|2020-04-21 11:10:00|308.9|308.7|309.5|309.2|309.7|309.4|307.5|307|63497
1587467700000|2020-04-21 11:15:00|309.4|308.8|310.9|310.5|311.2|310.5|309|308.6|74620
1587468000000|2020-04-21 11:20:00|311|310.7|311.2|310.7|311.8|311.1|310.8|310.4|31620
1587468300000|2020-04-21 11:25:00|311.1|310.8|311.2|310.9|311.4|311.3|310.6|310.5|30045
1587468600000|2020-04-21 11:30:00|311.1|310.8|310.3|310|311.1|310.8|309.9|309.7|57571
1587468900000|2020-04-21 11:35:00|310.2|310.2|310.6|310.3|311.2|310.9|309.9|309.8|51604
1587469200000|2020-04-21 11:40:00|310.5|310.2|309.6|309.2|310.8|310.5|309.6|309.1|113679
1587469500000|2020-04-21 11:45:00|309.7|309.1|309.7|309.3|310.6|310.2|309.2|309|49446
1587469800000|2020-04-21 11:50:00|309.5|309.2|310.1|309.8|310.3|310.1|309.1|308.9|46263
1587470100000|2020-04-21 11:55:00|310|309.9|309.3|308.9|310.2|309.9|309|308.6|31930
1587470400000|2020-04-21 12:00:00|309.2|308.8|308.3|308|309.9|309.4|308.2|308|49637
1587470700000|2020-04-21 12:05:00|308.4|308.1|308.6|308.2|309|308.6|308.2|308|40117
1587471000000|2020-04-21 12:10:00|308.5|308.1|309.3|309|309.3|309.1|308.3|308.1|44509
1587471300000|2020-04-21 12:15:00|309.2|308.9|308.6|308.4|309.2|309|308.5|308.2|68154
1587471600000|2020-04-21 12:20:00|308.8|308.5|309.5|309.1|309.7|309.4|308.6|308.3|162995
1587471900000|2020-04-21 12:25:00|309.6|309.2|311|310.7|311.5|311|309.6|309.2|43982
1587472200000|2020-04-21 12:30:00|310.9|310.6|311.9|311.5|312|311.5|310.3|310.1|24422
1587472500000|2020-04-21 12:35:00|311.8|311.4|310.4|310.1|311.8|311.5|310.3|310|32495
1587472800000|2020-04-21 12:40:00|310.5|310.2|309.4|309.1|310.8|310.7|309.4|309|55434
1587473100000|2020-04-21 12:45:00|309.3|309|309.8|309.5|310.1|309.7|308.7|308.3|61862
1587473400000|2020-04-21 12:50:00|309.9|309.6|310.8|310.4|311|310.6|309.8|309.6|51126
1587473700000|2020-04-21 12:55:00|310.7|310.2|309.9|309.6|310.8|310.3|309.8|309.6|34598
1587474000000|2020-04-21 13:00:00|309.8|309.7|310.5|310.2|310.7|310.6|309.8|309.6|86728
1587474300000|2020-04-21 13:05:00|310.7|310.3|310.5|310.1|311.3|310.8|310.3|310.1|720516
1587474600000|2020-04-21 13:10:00|310.4|310.2|309.8|309.5|310.5|310.2|309.7|309.5|24783
1587474900000|2020-04-21 13:15:00|309.7|309.4|307.4|307.1|309.7|309.4|306.9|306.5|113754
1587475200000|2020-04-21 13:20:00|307.3|307|309.7|309.3|310|309.6|307.2|307|65536
1587475500000|2020-04-21 13:25:00|309.8|309.2|310.2|309.8|310.6|310.3|309.5|308.9|204784
1587475800000|2020-04-21 13:30:00|310.1|309.7|308.6|308.4|310.2|310|308.6|308.2|50773
1587476100000|2020-04-21 13:35:00|308.5|308.2|306.7|306.3|308.5|308.3|306.3|306|138012
1587476400000|2020-04-21 13:40:00|306.6|306.8|310|309.4|310.4|310|306.6|306.8|130914
1587476700000|2020-04-21 13:45:00|309.9|309.5|313.2|312.8|313.2|313|309.8|309.5|69456
1587477000000|2020-04-21 13:50:00|313.1|312.7|314.1|313.6|314.3|313.9|312.5|312.2|194536
1587477300000|2020-04-21 13:55:00|314|313.5|313.3|313|316.4|315.8|313.2|312.8|115404
1587477600000|2020-04-21 14:00:00|313.5|313.1|313.9|313.4|314|313.5|312.7|312.3|100380
1587477900000|2020-04-21 14:05:00|313.8|313.5|311.5|311.1|313.8|313.5|311.5|311.1|39519
1587478200000|2020-04-21 14:10:00|311.7|311.2|309.5|309.3|312|311.8|309.4|309.2|62573
1587478500000|2020-04-21 14:15:00|309.4|309.2|310.4|310.1|310.7|310.2|308.8|308.7|86711
1587478800000|2020-04-21 14:20:00|310.5|310.2|311.1|310.7|311.6|311.5|310.4|310.1|44589
1587479100000|2020-04-21 14:25:00|311|310.6|312.7|312.4|313.1|312.7|310.7|310.5|151660
1587479400000|2020-04-21 14:30:00|312.9|312.5|313.2|312.8|314|313.5|312.1|311.8|58580
1587479700000|2020-04-21 14:35:00|313.1|312.7|312.1|311.8|313.1|312.7|311.5|311.3|52767
1587480000000|2020-04-21 14:40:00|312|311.7|312|311.7|312.8|312.4|311|310.6|84050
1587480300000|2020-04-21 14:45:00|311.9|311.8|311.5|311.2|312.7|312.3|311.5|311.1|82209
1587480600000|2020-04-21 14:50:00|311.4|311.1|311.7|311.5|312.4|312|311.4|311|57371
1587480900000|2020-04-21 14:55:00|311.9|311.6|311.1|310.9|312.6|312.3|311|310.6|103301
1587481200000|2020-04-21 15:00:00|311|310.8|310.3|310.1|311|310.8|310|309.7|72167
1587481500000|2020-04-21 15:05:00|310.4|310.2|310.7|310.5|310.7|310.5|309.2|309|108803
1587481800000|2020-04-21 15:10:00|310.8|310.6|309.3|309.1|310.9|310.8|309.2|309.1|66691
1587482100000|2020-04-21 15:15:00|309.4|309.2|309.5|309.3|310|309.7|309.1|309|112478
1587482400000|2020-04-21 15:20:00|309.6|309.4|310.2|310|310.6|310.4|309.6|309.3|83050
1587482700000|2020-04-21 15:25:00|310.1|309.9|308.4|308.2|310.3|310|307.8|307.6|185347
1587538800000|2020-04-22 07:00:00|313.1|312|307.2|305.9|313.1|312|306.4|305.2|136545
1587539100000|2020-04-22 07:05:00|307|306|305.9|305.2|307.1|306.5|305.3|304.4|233518
1587539400000|2020-04-22 07:10:00|305.8|305.1|305.6|305.1|307|306.6|305.1|304.4|178767
1587539700000|2020-04-22 07:15:00|305.5|305|302.7|302|305.5|305.1|301.7|301|273243
1587540000000|2020-04-22 07:20:00|302.6|302.1|305.7|304.8|305.7|304.8|302.6|302.1|30038
1587540300000|2020-04-22 07:25:00|305.6|304.7|306|305.4|306.5|305.7|304.9|304|59951
1587540600000|2020-04-22 07:30:00|306.1|305.3|305.9|305.5|307.1|306.7|305.4|305.1|52874
1587540900000|2020-04-22 07:35:00|305.8|305.4|303.7|303.3|306.2|306.1|303|302.7|143378
1587541200000|2020-04-22 07:40:00|303.8|303.4|306.9|306.3|307|306.6|303.7|303.4|71884
1587541500000|2020-04-22 07:45:00|307|306.4|309|308.6|309|308.7|305.7|305.1|82160
1587541800000|2020-04-22 07:50:00|309.2|308.7|308.5|308.1|310.2|310|308.4|308.1|75239
1587542100000|2020-04-22 07:55:00|308.4|308|306.6|306.2|308.6|308.4|306.6|306.1|61274
1587542400000|2020-04-22 08:00:00|306.5|306|306.1|305.8|306.5|306.1|305.2|305|84262
1587542700000|2020-04-22 08:05:00|306.2|306|307.3|306.9|307.4|307|305.9|305.7|48053
1587543000000|2020-04-22 08:10:00|307.4|307|306.3|306.1|307.4|307.1|306.2|306.1|38577
1587543300000|2020-04-22 08:15:00|306.2|306|307.7|307.5|307.9|307.7|306|305.7|39060
1587543600000|2020-04-22 08:20:00|307.9|307.6|308.5|308.1|310|309.7|307.8|307.5|57239
1587543900000|2020-04-22 08:25:00|308.4|308|309.8|309.5|310.6|310.2|307.9|307.4|98425
1587544200000|2020-04-22 08:30:00|309.7|309.4|310.6|310.3|310.8|310.6|309.7|309.4|65323
1587544500000|2020-04-22 08:35:00|310.7|310.4|312|311.7|312.3|312|310.7|310.4|28662
1587544800000|2020-04-22 08:40:00|312.2|311.8|312.1|311.8|312.3|312.1|311.8|311.6|74131
1587545100000|2020-04-22 08:45:00|312|311.9|312.1|311.8|312.3|312.1|310.4|310.1|87691
1587545400000|2020-04-22 08:50:00|312.2|311.7|314.2|313.8|314.3|313.8|312|311.7|29654
1587545700000|2020-04-22 08:55:00|314.1|313.7|314.9|314.6|316.5|316.3|314.1|313.7|81915
1587546000000|2020-04-22 09:00:00|315|314.7|315.5|315|316.3|315.8|314.7|314.4|110882
1587546300000|2020-04-22 09:05:00|315.4|314.8|315.1|314.6|316.2|315.8|315|314.4|24023
1587546600000|2020-04-22 09:10:00|315.3|314.7|315.4|315.2|315.4|315.3|314.9|314.7|10192
1587546900000|2020-04-22 09:15:00|315.5|315.1|316.2|315.9|316.2|315.9|315.1|314.9|18961
1587547200000|2020-04-22 09:20:00|316.3|316|316.9|316.5|316.9|316.5|315.8|315.4|33580
1587547500000|2020-04-22 09:25:00|316.8|316.3|317.8|317.5|317.8|317.5|316.5|316.2|51295
1587547800000|2020-04-22 09:30:00|317.7|317.3|316|315.5|317.8|317.7|315|314.7|67521
1587548100000|2020-04-22 09:35:00|315.9|315.3|315.2|314.9|316.4|316|315.1|314.7|17554
1587548400000|2020-04-22 09:40:00|315.3|315|316.6|316.3|316.8|316.3|314.9|314.7|28519
1587548700000|2020-04-22 09:45:00|316.5|316.2|315.7|315.5|316.9|316.7|315.7|315.5|28447
1587549000000|2020-04-22 09:50:00|315.5|315.4|317.8|317.3|317.9|317.7|315.5|314.9|20839
1587549300000|2020-04-22 09:55:00|317.7|317.4|318.2|317.9|318.7|318.2|317.7|317.3|26920
1587549600000|2020-04-22 10:00:00|318.3|318|315.3|314.9|318.6|318.2|315.3|314.9|21181
1587549900000|2020-04-22 10:05:00|315.2|314.8|315.9|315.5|315.9|315.5|314.6|314.5|52488
1587550200000|2020-04-22 10:10:00|316|315.6|315.9|315.7|317.1|316.7|315.7|315.4|26644
1587550500000|2020-04-22 10:15:00|315.8|315.5|313.3|312.9|316.2|315.9|312.4|312|69287
1587550800000|2020-04-22 10:20:00|313.4|313|314.2|313.9|314.3|313.9|313|312.9|46648
1587551100000|2020-04-22 10:25:00|314.1|314|312.9|312.4|314.1|314|312.5|312.2|46168
1587551400000|2020-04-22 10:30:00|313|312.5|311.2|311|313.2|312.8|311.2|311|58078
1587551700000|2020-04-22 10:35:00|311.1|310.9|310.6|310.4|311.5|311.2|310|309.8|147039
1587552000000|2020-04-22 10:40:00|310.5|310.3|310.4|310|310.5|310.3|310|309.9|72346
1587552300000|2020-04-22 10:45:00|310.3|309.9|310.1|309.7|310.6|310.4|309.7|309.4|67957
1587552600000|2020-04-22 10:50:00|310.2|309.8|310.6|310.3|310.9|310.8|309.4|309|80253
1587552900000|2020-04-22 10:55:00|310.5|310.1|310.9|310.5|311|310.6|310.3|310|26655
1587553200000|2020-04-22 11:00:00|311.6|310.6|309.8|309.4|311.7|311.2|309.8|309.3|63793
1587553500000|2020-04-22 11:05:00|309.9|309.5|310.4|310|310.4|310.2|309.3|309.1|107937
1587553800000|2020-04-22 11:10:00|310.5|310.1|310.8|310.4|310.8|310.5|310.2|310.1|46652
1587554100000|2020-04-22 11:15:00|310.7|310.5|310.5|310.3|310.8|310.5|310.1|309.7|86777
1587554400000|2020-04-22 11:20:00|310.4|310.2|310|309.7|310.5|310.3|309.5|309.2|32771
1587554700000|2020-04-22 11:25:00|310.1|309.8|310.7|310.5|311.2|310.8|310|309.8|38951
1587555000000|2020-04-22 11:30:00|310.6|310.4|310.8|310.5|311.3|311.2|310.5|310.3|109771
1587555300000|2020-04-22 11:35:00|310.9|310.6|310.7|310.4|311.5|311|310.3|309.9|39176
1587555600000|2020-04-22 11:40:00|310.8|310.5|311.5|311.1|311.5|311.1|310.7|310.5|26334
1587555900000|2020-04-22 11:45:00|311.6|311.2|312.6|312.3|312.8|312.3|311.6|311.2|54327
1587556200000|2020-04-22 11:50:00|312.5|312.2|312|311.8|312.6|312.3|311.6|311.2|64958
1587556500000|2020-04-22 11:55:00|312.1|311.9|312.1|312|312.2|312.1|312|311.8|13470
1587556800000|2020-04-22 12:00:00|312|311.9|311.4|311.1|312.1|311.9|311.1|310.8|24115
1587557100000|2020-04-22 12:05:00|311.3|311|311.1|310.8|311.8|311.6|310.9|310.7|51708
1587557400000|2020-04-22 12:10:00|311|310.9|310.3|310|311.4|311.1|310.3|310|37895
1587557700000|2020-04-22 12:15:00|310.4|310.1|310.8|310.6|311.1|310.8|310.3|310.1|82401
1587558000000|2020-04-22 12:20:00|310.9|310.7|310.7|310.5|311|310.8|310.5|310.3|14414
1587558300000|2020-04-22 12:25:00|310.6|310.6|311|310.8|311.4|311.1|310.6|310.5|36994
1587558600000|2020-04-22 12:30:00|310.9|310.7|310.3|310|311|310.9|310.3|310|23254
1587558900000|2020-04-22 12:35:00|310.2|309.9|310.9|310.5|311|310.7|309.5|309.3|94010
1587559200000|2020-04-22 12:40:00|311|310.6|312.2|311.9|312.3|312|311|310.6|22318
1587559500000|2020-04-22 12:45:00|312.3|312|313.3|313.1|313.3|313.2|312.2|312|22696
1587559800000|2020-04-22 12:50:00|313.4|313.2|314.5|314.3|314.8|314.6|313.4|313.2|33111
1587560100000|2020-04-22 12:55:00|314.4|314.2|313.2|313|314.5|314.2|313.2|313|77878
1587560400000|2020-04-22 13:00:00|313.3|313.1|314.6|314.3|314.8|314.5|313|312.9|34908
1587560700000|2020-04-22 13:05:00|314.5|314.2|312.7|312.4|314.8|314.7|312.4|312.1|90823
1587561000000|2020-04-22 13:10:00|312.6|312.5|312.7|312.4|314|313.8|312.5|312.4|98017
1587561300000|2020-04-22 13:15:00|312.6|312.3|312.9|312.6|312.9|312.8|312.1|312|45370
1587561600000|2020-04-22 13:20:00|312.8|312.7|313.5|313.3|313.6|313.4|312.7|312.6|43103
1587561900000|2020-04-22 13:25:00|313.6|313.4|313.4|313.2|314.2|314.1|312.1|312|118702
1587562200000|2020-04-22 13:30:00|313.3|313.1|311.9|311.6|313.5|313.2|311.8|311.5|93628
1587562500000|2020-04-22 13:35:00|312|311.7|313.2|312.9|313.3|313|311.9|311.6|97574
1587562800000|2020-04-22 13:40:00|313.3|313|312.5|312.3|313.7|313.4|312.4|311.9|50235
1587563100000|2020-04-22 13:45:00|312.6|312.4|310.8|310.4|313|312.8|310.6|310.3|47969
1587563400000|2020-04-22 13:50:00|310.7|310.5|310.4|310.2|311.2|311.1|310.1|310|65285
1587563700000|2020-04-22 13:55:00|310.5|310.3|310.1|310|311|310.8|310|309.7|70706
1587564000000|2020-04-22 14:00:00|310.2|310.1|310.1|310|311.3|311|309.9|309.8|50116
1587564300000|2020-04-22 14:05:00|310|309.9|309.8|309.6|310.7|310.4|309.5|309.2|81413
1587564600000|2020-04-22 14:10:00|309.9|309.7|308.9|308.6|310.4|310.1|308.9|308.6|49309
1587564900000|2020-04-22 14:15:00|309|308.7|309.6|309.3|309.9|309.8|309|308.7|55934
1587565200000|2020-04-22 14:20:00|309.5|309.2|310.6|310.4|310.6|310.4|309.4|309.1|85909
1587565500000|2020-04-22 14:25:00|310.5|310.3|310|309.8|310.7|310.5|310|309.8|71143
1587565800000|2020-04-22 14:30:00|310.1|309.9|309.9|309.7|311.1|310.8|309.5|309.1|66306
1587566100000|2020-04-22 14:35:00|310|309.8|311.1|310.8|311.1|310.8|310|309.7|45394
1587566400000|2020-04-22 14:40:00|311|310.9|311.1|310.8|311.8|311.4|310.6|310.4|36415
1587566700000|2020-04-22 14:45:00|311|310.9|310.3|310.2|311.4|311|310.3|310|44017
1587567000000|2020-04-22 14:50:00|310.4|310.3|310.7|310.4|311.3|311|310|309.8|96005
1587567300000|2020-04-22 14:55:00|310.8|310.5|310.7|310.3|310.8|310.7|310.4|310.2|31832
1587567600000|2020-04-22 15:00:00|310.6|310.4|310.5|310.3|310.8|310.5|310.4|310.2|24062
1587567900000|2020-04-22 15:05:00|310.6|310.4|310.3|310|311|310.7|309.9|309.8|84456
1587568200000|2020-04-22 15:10:00|310.2|310.1|310.3|310|310.5|310.4|310.1|310|76582
1587568500000|2020-04-22 15:15:00|310.4|310.1|311.4|311.2|312.1|311.8|310.4|310.1|90768
1587568800000|2020-04-22 15:20:00|311.5|311.3|312.3|312|313.1|312.8|311.5|311.3|66281
1587569100000|2020-04-22 15:25:00|312.4|312.1|312.6|312.3|313.2|313.1|312.4|312.1|91487
1587625200000|2020-04-23 07:00:00|312.5|310.3|309.5|308.2|315|313.5|308.3|307.1|117702
1587625500000|2020-04-23 07:05:00|309.4|307.7|312.6|311.6|316|314.6|308.6|307.2|71200
1587625800000|2020-04-23 07:10:00|312.8|311.8|314.1|313.2|317.2|316|312.6|311.8|62486
1587626100000|2020-04-23 07:15:00|314|313.1|314.5|314|315.6|314.7|313.6|312.9|28892
1587626400000|2020-04-23 07:20:00|314.8|314.1|311.8|311.2|315|314.8|311.8|311.2|52961
1587626700000|2020-04-23 07:25:00|311.7|311.1|313.5|313|313.7|313|310.7|310.3|91476
1587627000000|2020-04-23 07:30:00|313.4|313.1|315.2|314.5|316.4|316|313.3|312.9|56047
1587627300000|2020-04-23 07:35:00|315.1|314.4|313.9|313.2|315.2|314.4|313.2|312.9|42888
1587627600000|2020-04-23 07:40:00|313.8|313.1|311.7|311.1|313.8|313.1|311.2|310.5|49656
1587627900000|2020-04-23 07:45:00|311.6|310.8|310.9|310.4|311.6|310.8|310.2|310|80395
1587628200000|2020-04-23 07:50:00|310.8|310.2|309.5|309.1|310.9|310.4|309.2|309|112183
1587628500000|2020-04-23 07:55:00|309.4|308.9|308|307.6|309.5|309.2|307.5|307.1|91611
1587628800000|2020-04-23 08:00:00|307.9|307.5|308.6|308.2|309.4|309|307.8|307.3|69329
1587629100000|2020-04-23 08:05:00|308.5|308.1|308|307.4|308.5|308.1|306.7|306.4|25273
1587629400000|2020-04-23 08:10:00|308.1|307.5|309.3|308.9|309.9|309.4|307.9|307.5|54852
1587629700000|2020-04-23 08:15:00|309.2|308.8|310.7|310.1|310.7|310.1|309.2|308.6|31927
1587630000000|2020-04-23 08:20:00|310.8|310.2|311.1|310.8|311.4|311.2|310.6|310.2|56524
1587630300000|2020-04-23 08:25:00|311|310.6|312.7|312.2|312.8|312.6|310.1|310|28846
1587630600000|2020-04-23 08:30:00|312.6|312.1|311.7|311.3|313.4|313|311.5|311.3|46726
1587630900000|2020-04-23 08:35:00|311.6|311.2|311.3|311|312.3|312.1|311.3|311|26412
1587631200000|2020-04-23 08:40:00|311.2|310.9|310.7|310.3|311.4|311|310.6|310.2|11811
1587631500000|2020-04-23 08:45:00|310.6|310.4|310.1|309.8|311|310.6|309.9|309.7|28981
1587631800000|2020-04-23 08:50:00|310|309.7|310.4|310.1|310.6|310.1|309.4|309|24043
1587632100000|2020-04-23 08:55:00|310.3|310|310|309.7|310.6|310.3|309.8|309.5|38041
1587632400000|2020-04-23 09:00:00|309.9|309.6|310|309.8|310.1|309.8|308.8|308.4|58003
1587632700000|2020-04-23 09:05:00|310.1|309.7|310.7|310.5|310.8|310.7|309|308.6|165211
1587633000000|2020-04-23 09:10:00|310.6|310.6|310.5|310.2|311|310.7|310.2|310|33049
1587633300000|2020-04-23 09:15:00|310.3|310.1|310.1|309.7|310.4|310.1|309.8|309.5|78323
1587633600000|2020-04-23 09:20:00|310|309.8|310.5|310.2|310.6|310.3|310|309.7|24216
1587633900000|2020-04-23 09:25:00|310.3|310.1|310.7|310.3|311.3|311|310.2|309.9|29475
1587634200000|2020-04-23 09:30:00|310.8|310.4|310.9|310.6|311.2|310.7|310.5|310.3|17613
1587634500000|2020-04-23 09:35:00|311|310.7|311|310.6|311.3|310.9|310.9|310.5|13325
1587634800000|2020-04-23 09:40:00|311.1|310.7|310.1|309.7|311.3|311.1|309.8|309.4|86479
1587635100000|2020-04-23 09:45:00|310|309.6|310.1|309.9|310.3|310|309.8|309.5|16469
1587635400000|2020-04-23 09:50:00|310|309.8|310.2|309.8|310.6|310.2|309.6|309.5|54782
1587635700000|2020-04-23 09:55:00|310.3|309.9|311.1|310.7|311.1|310.8|310.2|309.9|16060
1587636000000|2020-04-23 10:00:00|311|310.6|310.5|310.2|311.1|310.6|310.5|310.2|8454
1587636300000|2020-04-23 10:05:00|310.6|310.3|311.1|310.9|311.1|310.9|310.5|310.2|13199
1587636600000|2020-04-23 10:10:00|311|310.8|310.4|310|311.8|311.6|310.4|310|40843
1587636900000|2020-04-23 10:15:00|310.3|310.1|310.1|309.6|310.7|310.3|309.9|309.6|23395
1587637200000|2020-04-23 10:20:00|310|309.7|309.1|308.8|310.3|310|309|308.6|35011
1587637500000|2020-04-23 10:25:00|309.2|308.9|310.2|309.9|310.3|310|309.2|308.8|86093
1587637800000|2020-04-23 10:30:00|310.1|309.8|309.7|309.3|310.2|309.9|309.4|309.2|29533
1587638100000|2020-04-23 10:35:00|309.9|309.4|309.9|309.6|310.1|309.9|309.7|309.3|21663
1587638400000|2020-04-23 10:40:00|309.8|309.5|310.5|310.3|310.8|310.3|309.8|309.5|23352
1587638700000|2020-04-23 10:45:00|310.6|310.4|311.5|311.1|311.5|311.2|310.6|310.3|28037
1587639000000|2020-04-23 10:50:00|311.6|311|311.7|311.4|311.7|311.4|311.1|310.7|23736
1587639300000|2020-04-23 10:55:00|311.8|311.5|310|309.6|311.8|311.6|310|309.6|27275
1587639600000|2020-04-23 11:00:00|310.7|310|310.3|310.1|310.7|310.1|310|309.9|10060
1587639900000|2020-04-23 11:05:00|310.4|310.2|310.8|310.5|310.8|310.6|310.3|309.9|21541
1587640200000|2020-04-23 11:10:00|310.9|310.6|311.2|310.8|311.4|311.1|310.6|310.3|34907
1587640500000|2020-04-23 11:15:00|311.1|310.7|310.2|310|311.1|310.7|310|309.8|22366
1587640800000|2020-04-23 11:20:00|310.1|309.9|310.1|309.7|310.2|309.9|309.9|309.5|88169
1587641100000|2020-04-23 11:25:00|309.9|309.8|309.1|308.7|310.1|309.9|309.1|308.7|146098
1587641400000|2020-04-23 11:30:00|309.2|308.8|309.4|309.2|309.5|309.2|308.9|308.8|26320
1587641700000|2020-04-23 11:35:00|309.5|309.1|310.4|310|310.7|310.2|309.5|309.1|32971
1587642000000|2020-04-23 11:40:00|310.5|310.1|310.3|310.1|311|310.5|310.3|310|26421
1587642300000|2020-04-23 11:45:00|310.2|310|309.5|309.1|310.4|310.3|309.5|309.1|33971
1587642600000|2020-04-23 11:50:00|309.4|309.2|308.8|308.6|309.4|309.2|308.8|308.5|18124
1587642900000|2020-04-23 11:55:00|308.9|308.7|310.5|310.1|310.6|310.3|308.9|308.7|53900
1587643200000|2020-04-23 12:00:00|310.4|310.2|310.2|310|310.4|310.2|309.7|309.4|55947
1587643500000|2020-04-23 12:05:00|310.3|310.1|311|310.8|311|310.9|310|309.9|49989
1587643800000|2020-04-23 12:10:00|310.9|310.6|312.8|312.5|313|312.8|310.8|310.6|69375
1587644100000|2020-04-23 12:15:00|312.7|312.4|312.3|312|313.6|313.5|312.3|312|57423
1587644400000|2020-04-23 12:20:00|312.2|312.1|313.2|312.8|313.2|312.9|312.2|312|25924
1587644700000|2020-04-23 12:25:00|313.1|312.9|313.3|312.9|313.5|313.4|313.1|312.9|32089
1587645000000|2020-04-23 12:30:00|313.4|313|313.3|313|314.4|313.6|313.3|313|53772
1587645300000|2020-04-23 12:35:00|313.2|313.1|313.6|313.4|313.6|313.4|313.2|313.1|40774
1587645600000|2020-04-23 12:40:00|313.7|313.5|313.1|312.8|314|313.8|312.6|312.5|62864
1587645900000|2020-04-23 12:45:00|313.2|312.9|314.5|314.1|314.6|314.1|313|312.9|67306
1587646200000|2020-04-23 12:50:00|314.6|314.2|315.8|315.4|315.8|315.6|314.6|314.2|66948
1587646500000|2020-04-23 12:55:00|315.9|315.5|316.1|315.8|316.3|316|315.7|315.5|37153
1587646800000|2020-04-23 13:00:00|316|315.9|315.3|315.2|316.1|315.9|314.3|314.1|60808
1587647100000|2020-04-23 13:05:00|315.4|315.3|315.3|315|315.9|315.7|315|314.9|45732
1587647400000|2020-04-23 13:10:00|315.2|314.9|315.3|314.9|315.5|315.1|314.7|314.6|50764
1587647700000|2020-04-23 13:15:00|315.2|314.8|313.9|313.5|315.8|315.4|313.9|313.5|68298
1587648000000|2020-04-23 13:20:00|313.8|313.4|313|312.5|313.8|313.4|312.8|312.4|29865
1587648300000|2020-04-23 13:25:00|312.9|312.4|313|312.6|313.3|312.9|312.8|312.4|16906
1587648600000|2020-04-23 13:30:00|312.9|312.5|313.9|313.6|315.1|314.8|312.9|312.4|74306
1587648900000|2020-04-23 13:35:00|314|313.7|315.4|315.1|315.6|315.3|314|313.7|48090
1587649200000|2020-04-23 13:40:00|315.3|315|315.1|314.7|315.8|315.5|314.9|314.5|36966
1587649500000|2020-04-23 13:45:00|315.4|314.8|313.9|313.5|315.4|315.1|313.8|313.5|43202
1587649800000|2020-04-23 13:50:00|313.8|313.4|312.3|312|313.8|313.4|312.3|312|13198
1587650100000|2020-04-23 13:55:00|312.2|311.9|312.4|312.1|312.6|312.4|311.8|311.6|62255
1587650400000|2020-04-23 14:00:00|312.5|312.2|311.3|311.1|312.5|312.2|310.6|310.5|34657
1587650700000|2020-04-23 14:05:00|311.2|311|312.1|311.7|312.6|312.1|311.2|311|35571
1587651000000|2020-04-23 14:10:00|312.2|311.8|313|312.8|313.3|313|312|311.7|45542
1587651300000|2020-04-23 14:15:00|312.9|312.7|314.1|313.8|314.1|314|312.6|312.4|51364
1587651600000|2020-04-23 14:20:00|314.3|313.9|314.8|314.5|314.9|314.7|314.2|313.9|39699
1587651900000|2020-04-23 14:25:00|314.7|314.4|315.1|314.9|315.5|315.2|314.4|314.1|80163
1587652200000|2020-04-23 14:30:00|315.2|315|316|315.7|316|315.7|315|314.8|68390
1587652500000|2020-04-23 14:35:00|315.9|315.8|315.8|315.6|316.3|316.2|315.6|315.5|59198
1587652800000|2020-04-23 14:40:00|315.7|315.5|316.5|316.3|317|316.6|315.7|315.4|62758
1587653100000|2020-04-23 14:45:00|316.4|316.2|315.2|315|316.4|316.3|315.1|314.9|72764
1587653400000|2020-04-23 14:50:00|315.3|315.1|315.2|314.9|315.5|315.3|315|314.9|55492
1587653700000|2020-04-23 14:55:00|315.1|314.8|314.8|314.6|315.3|315.1|314.8|314.5|25616
1587654000000|2020-04-23 15:00:00|314.7|314.5|314.2|314|314.7|314.5|314|313.8|67328
1587654300000|2020-04-23 15:05:00|314.1|313.9|314.4|314.1|315|314.8|314|313.9|68099
1587654600000|2020-04-23 15:10:00|314.5|314.2|316|315.7|316|315.7|314.3|314|109615
1587654900000|2020-04-23 15:15:00|316.1|315.8|317.4|317.2|317.7|317.6|315.8|315.6|151019
1587655200000|2020-04-23 15:20:00|317.3|317.1|317.2|317.1|317.4|317.2|316.6|316.3|98134
1587655500000|2020-04-23 15:25:00|317.1|317|317.7|317.3|318.4|318.2|317.1|316.9|173847
1587711600000|2020-04-24 07:00:00|307.3|304|308.7|307.7|314.9|311.1|303.1|302.8|337002
1587711900000|2020-04-24 07:05:00|309.3|307.8|309.9|309.1|314.9|312.8|308.7|307|119133
1587712200000|2020-04-24 07:10:00|309.8|308.9|307.9|307.1|311|310|307.3|307|249536
1587712500000|2020-04-24 07:15:00|307.8|307|307.6|307|309|308|306|305.5|241806
1587712800000|2020-04-24 07:20:00|307.5|307.5|306.3|305.4|307.7|307.6|305.3|304.8|174010
1587713100000|2020-04-24 07:25:00|306.2|305.3|304.7|304.2|306.5|306|304.2|304|104705
1587713400000|2020-04-24 07:30:00|304.6|304.1|306.2|305.6|306.5|306.3|304.3|304|246025
1587713700000|2020-04-24 07:35:00|306.1|305.5|304.8|304.2|306.4|305.9|303.4|303|340680
1587714000000|2020-04-24 07:40:00|304.7|304.1|304.6|304.2|305.1|304.8|303.4|303.2|240853
1587714300000|2020-04-24 07:45:00|305|304.3|305.1|304.5|306.4|306|304.8|304.3|213519
1587714600000|2020-04-24 07:50:00|305|304.4|305.5|304.9|305.8|305.3|303.5|303.2|242396
1587714900000|2020-04-24 07:55:00|305.4|304.8|306.2|305.7|306.5|306.4|304.8|304.3|276489
1587715200000|2020-04-24 08:00:00|306.1|305.8|306.2|305.7|306.4|306.1|305.3|304.9|443848
1587715500000|2020-04-24 08:05:00|306.1|305.5|305.2|304.4|306.5|306.2|305.2|304.4|130769
1587715800000|2020-04-24 08:10:00|305.1|304.5|305.6|305|305.9|305.6|302.8|302.5|328704
1587716100000|2020-04-24 08:15:00|305.5|304.8|306.2|305.7|306.5|306.2|305.1|304.5|387685
1587716400000|2020-04-24 08:20:00|306.1|305.4|306.1|305.7|306.5|306.3|305.7|305.2|135486
1587716700000|2020-04-24 08:25:00|306.3|305.8|307|306.8|307.9|307.5|306.1|305.8|151851
1587717000000|2020-04-24 08:30:00|307.1|306.9|306.9|306.5|307.3|307.2|306.7|306.1|136810
1587717300000|2020-04-24 08:35:00|306.8|306.4|306.9|306.6|307.2|306.9|306|305.6|215522
1587717600000|2020-04-24 08:40:00|307.1|306.7|305.8|305.5|307.1|306.9|305.8|305.5|20554
1587717900000|2020-04-24 08:45:00|305.7|305.4|305|304.7|305.7|305.4|304.2|303.9|62367
1587718200000|2020-04-24 08:50:00|305.2|304.6|305.1|304.9|305.2|304.9|304.7|304.4|27312
1587718500000|2020-04-24 08:55:00|305.3|305|303.7|303.3|305.3|305.1|303.7|303.3|62134
1587718800000|2020-04-24 09:00:00|303.6|303.4|305.4|305|305.7|305.5|303.5|303.3|169922
1587719100000|2020-04-24 09:05:00|305.5|305.1|307.4|307.1|307.5|307.1|305.4|305|46301
1587719400000|2020-04-24 09:10:00|307.5|307.2|307.2|307|307.9|307.8|307.1|306.7|30349
1587719700000|2020-04-24 09:15:00|307.1|306.9|306.7|306.4|308.1|308|306.7|306.4|71364
1587720000000|2020-04-24 09:20:00|306.6|306.3|306.5|306.1|306.8|306.6|306.2|306|51894
1587720300000|2020-04-24 09:25:00|306.3|306.3|306.4|306.3|307.5|307.2|306.3|306.1|334917
1587720600000|2020-04-24 09:30:00|306.5|306.2|306.6|306.3|307.1|306.8|306.3|306|44805
1587720900000|2020-04-24 09:35:00|306.5|306.2|306.5|306.2|306.8|306.6|306.2|306.1|24894
1587721200000|2020-04-24 09:40:00|306.4|306.3|306.9|306.7|307|306.9|306|305.9|70057
1587721500000|2020-04-24 09:45:00|307.1|306.8|306.8|306.5|307.8|307.6|306.8|306.5|50682
1587721800000|2020-04-24 09:50:00|306.9|306.6|306.8|306.5|307.7|307.5|306.8|306.5|42281
1587722100000|2020-04-24 09:55:00|306.9|306.6|307.4|307.1|307.9|307.5|306.6|306.3|81937
1587722400000|2020-04-24 10:00:00|307.6|307|307.1|306.8|307.8|307.4|307|306.7|42340
1587722700000|2020-04-24 10:05:00|307|306.7|307.1|306.7|307.1|306.8|306.8|306.5|18092
1587723000000|2020-04-24 10:10:00|307|306.6|306.9|306.7|307.2|307.1|306.6|306.5|55823
1587723300000|2020-04-24 10:15:00|307|306.8|307.5|307.3|307.7|307.3|306.6|306.5|66836
1587723600000|2020-04-24 10:20:00|307.6|307.2|307.4|307.1|307.8|307.3|307.2|307|23910
1587723900000|2020-04-24 10:25:00|307.5|307|307.2|306.8|307.7|307.4|306.8|306.7|45528
1587724200000|2020-04-24 10:30:00|307.3|306.9|308.1|307.8|308.4|308.2|307.3|306.9|33078
1587724500000|2020-04-24 10:35:00|308.2|307.9|308.9|308.5|309|308.7|308.2|307.9|32715
1587724800000|2020-04-24 10:40:00|308.8|308.4|308.6|308.4|308.9|308.7|308.4|308.3|22020
1587725100000|2020-04-24 10:45:00|308.5|308.3|307.4|307.1|308.7|308.6|307.2|307|37739
1587725400000|2020-04-24 10:50:00|307.3|307|308|307.8|308.1|307.8|307.3|307|18122
1587725700000|2020-04-24 10:55:00|308.1|307.9|309.5|309.1|309.5|309.1|308|307.8|36436
1587726000000|2020-04-24 11:00:00|309.6|308.9|309|308.6|309.6|309.5|308.2|307.9|22371
1587726300000|2020-04-24 11:05:00|309.1|308.7|308.6|308.3|309.5|309.2|308.5|308.3|22462
1587726600000|2020-04-24 11:10:00|308.5|308.4|308.8|308.6|308.9|308.6|308.5|308.4|28539
1587726900000|2020-04-24 11:15:00|308.9|308.7|308.8|308.4|309.1|308.8|308.6|308.4|806277
1587727200000|2020-04-24 11:20:00|308.7|308.5|309.1|308.8|309.4|309.3|308.6|308.3|65672
1587727500000|2020-04-24 11:25:00|309.2|308.9|311.9|311.5|312|311.5|309.2|308.9|69034
1587727800000|2020-04-24 11:30:00|312|311.6|310.6|310.1|312|311.7|310.1|310|53433
1587728100000|2020-04-24 11:35:00|310.5|310|310.9|310.5|311.1|310.9|310.3|310|63011
1587728400000|2020-04-24 11:40:00|310.8|310.6|309.9|309.7|310.8|310.7|309.2|308.9|123996
1587728700000|2020-04-24 11:45:00|310|309.8|310|309.7|310.5|310.2|309.8|309.7|25366
1587729000000|2020-04-24 11:50:00|310.1|309.8|310.4|310.2|310.5|310.2|310|309.7|12923
1587729300000|2020-04-24 11:55:00|310.3|310.1|310.4|310.2|310.9|310.7|310|309.8|49365
1587729600000|2020-04-24 12:00:00|310.5|310.3|311|310.7|311.6|311.4|310.5|310.3|24602
1587729900000|2020-04-24 12:05:00|310.9|310.6|311|310.7|311.1|310.8|310.6|310.3|15676
1587730200000|2020-04-24 12:10:00|310.9|310.6|310.3|310.1|310.9|310.6|310.2|309.9|9080
1587730500000|2020-04-24 12:15:00|310.2|310.2|310.4|310.2|310.6|310.3|309.7|309.5|24487
1587730800000|2020-04-24 12:20:00|310.5|310.3|311.8|311.3|312.4|312|310.5|310.3|44359
1587731100000|2020-04-24 12:25:00|311.7|311.2|311.3|311.1|311.8|311.4|311.1|311|14111
1587731400000|2020-04-24 12:30:00|311.2|311|310.8|310.4|311.2|311|309.8|309.6|53869
1587731700000|2020-04-24 12:35:00|310.7|310.5|310.7|310.5|310.8|310.5|309.9|309.7|61283
1587732000000|2020-04-24 12:40:00|310.5|310.6|309.8|309.5|310.7|310.6|309.6|309.3|41618
1587732300000|2020-04-24 12:45:00|309.7|309.4|311|310.7|311|310.7|309.7|309.4|22770
1587732600000|2020-04-24 12:50:00|310.9|310.6|311.4|311.3|311.9|311.6|310.9|310.6|55650
1587732900000|2020-04-24 12:55:00|311.3|311.2|312.2|312|312.2|312|311.3|311.1|45947
1587733200000|2020-04-24 13:00:00|312.3|312.1|312.2|312|312.6|312.3|311.7|311.5|49340
1587733500000|2020-04-24 13:05:00|312.1|311.9|311|310.9|312.1|312|310.9|310.7|56249
1587733800000|2020-04-24 13:10:00|310.9|310.8|311.3|311|311.3|311.1|310.5|310.3|35770
1587734100000|2020-04-24 13:15:00|311.2|310.9|310.9|310.6|311.7|311.6|310.8|310.4|73626
1587734400000|2020-04-24 13:20:00|310.8|310.5|310|309.9|310.8|310.5|309.9|309.8|132381
1587734700000|2020-04-24 13:25:00|309.9|309.8|310.4|310.2|310.5|310.4|309.4|309|90974
1587735000000|2020-04-24 13:30:00|310.5|310.3|310.9|310.7|311|310.9|310.5|310.3|64798
1587735300000|2020-04-24 13:35:00|311|310.8|310.4|310.1|311|310.9|310.3|310|52147
1587735600000|2020-04-24 13:40:00|310.3|310|308.3|308.1|310.4|310.1|308.3|308|113896
1587735900000|2020-04-24 13:45:00|308.2|308|308.8|308.6|309.2|309.1|308.2|308|110097
1587736200000|2020-04-24 13:50:00|308.9|308.7|307|306.7|308.9|308.7|307|306.5|114484
1587736500000|2020-04-24 13:55:00|306.9|306.6|308|307.7|308.1|308|306.6|306.4|118176
1587736800000|2020-04-24 14:00:00|308.1|307.8|308.7|308.4|309.1|309|308|307.8|202618
1587737100000|2020-04-24 14:05:00|308.5|308.5|308.1|307.9|309.7|309.6|308|307.7|132857
1587737400000|2020-04-24 14:10:00|308.3|308|306.9|306.6|308.4|308.3|306.8|306.5|60264
1587737700000|2020-04-24 14:15:00|307.1|306.7|307.8|307.5|307.9|307.8|307|306.7|39372
1587738000000|2020-04-24 14:20:00|307.7|307.4|307.6|307.3|307.7|307.4|306.6|306.2|70463
1587738300000|2020-04-24 14:25:00|307.7|307.4|306.9|306.7|307.9|307.7|306.7|306.3|195904
1587738600000|2020-04-24 14:30:00|306.8|306.8|308.5|308.3|308.5|308.3|306.8|306.5|99759
1587738900000|2020-04-24 14:35:00|308.4|308.2|309.1|308.9|309.2|309.1|308.3|308|162910
1587739200000|2020-04-24 14:40:00|309.2|309|308|307.7|309.3|309.2|307.6|307.2|287046
1587739500000|2020-04-24 14:45:00|307.9|307.5|307.8|307.6|308.7|308.5|307.7|307.5|94602
1587739800000|2020-04-24 14:50:00|307.9|307.7|308.3|308.1|308.6|308.5|307.8|307.6|123530
1587740100000|2020-04-24 14:55:00|308.2|308|308.6|308.4|308.6|308.4|307.8|307.7|89564
1587740400000|2020-04-24 15:00:00|308.7|308.5|308.8|308.5|309.8|309.5|308.5|308.3|183387
1587740700000|2020-04-24 15:05:00|308.9|308.6|309.2|308.9|309.3|309.1|308.8|308.5|85323
1587741000000|2020-04-24 15:10:00|309.1|308.8|309.4|309.2|309.4|309.3|308.5|308.2|108245
1587741300000|2020-04-24 15:15:00|309.5|309.3|310.1|309.9|310.5|310.2|309.3|309.1|291194
1587741600000|2020-04-24 15:20:00|310.2|310.1|310.6|310.2|310.7|310.5|309.9|309.7|138448
1587741900000|2020-04-24 15:25:00|310.5|310.4|310.6|310.2|310.8|310.7|310.4|310|212299
1587970800000|2020-04-27 07:00:00|322.2|320.1|318.8|316.6|324.9|323|317.8|315.1|93001
1587971100000|2020-04-27 07:05:00|318.7|316.7|317.8|317.2|320.7|320|316.9|315.8|69784
1587971400000|2020-04-27 07:10:00|318.2|317.3|322.6|322|323|322.5|317.9|317.3|156675
1587971700000|2020-04-27 07:15:00|322.5|322.1|320.2|319.5|324.6|323.9|319.6|319.4|234380
1587972000000|2020-04-27 07:20:00|320.3|319.6|323.5|323|323.6|323|320.3|319.6|79032
1587972300000|2020-04-27 07:25:00|323|323.1|323.3|322.9|323.5|323.2|321.9|321.4|104766
1587972600000|2020-04-27 07:30:00|323.4|323|323.9|323.4|324.2|323.8|322.5|322.4|114277
1587972900000|2020-04-27 07:35:00|324.1|323.5|323.7|323.3|325.5|325|323.5|322.9|83620
1587973200000|2020-04-27 07:40:00|323.6|323.2|321.3|321.1|323.8|323.6|321.1|320.9|112214
1587973500000|2020-04-27 07:45:00|321.4|321.3|322|321.6|322.8|322|321.3|320.8|45743
1587973800000|2020-04-27 07:50:00|322.2|321.7|321.2|320.9|323|322.8|321|320.8|67570
1587974100000|2020-04-27 07:55:00|321.1|320.8|319.1|318.8|321.1|320.8|319.1|318.8|72605
1587974400000|2020-04-27 08:00:00|319|318.7|318.8|318.2|319.4|319.3|317.4|317.2|104649
1587974700000|2020-04-27 08:05:00|318.4|318.3|318.6|318.2|319.6|319.4|318.1|317.9|71617
1587975000000|2020-04-27 08:10:00|318.7|318.3|318|317.7|319.6|319.1|317.8|317.6|67723
1587975300000|2020-04-27 08:15:00|317.9|317.5|315.5|315.1|317.9|317.5|315.5|315|71229
1587975600000|2020-04-27 08:20:00|315.4|315.2|316|315.7|317.8|317.5|315.3|315.1|107878
1587975900000|2020-04-27 08:25:00|315.9|315.6|314|313.7|315.9|315.6|312.8|312.5|112095
1587976200000|2020-04-27 08:30:00|313.9|313.8|312.6|312.2|314|313.8|312.5|312.2|103834
1587976500000|2020-04-27 08:35:00|312.5|312.3|312.7|312.3|313.2|313|312.3|312.2|39728
1587976800000|2020-04-27 08:40:00|312.6|312.5|313.7|313.5|313.7|313.5|312|311.6|52375
1587977100000|2020-04-27 08:45:00|313.6|313.4|314|313.7|314.5|314|313|312.4|32790
1587977400000|2020-04-27 08:50:00|313.9|313.6|313.1|312.8|314.6|313.9|313.1|312.7|22724
1587977700000|2020-04-27 08:55:00|313.2|312.9|312.8|312.5|314.7|314.1|312.6|312.4|47590
1587978000000|2020-04-27 09:00:00|312.7|312.6|312.3|312|313|312.6|311|310.7|100535
1587978300000|2020-04-27 09:05:00|312.5|312.1|311.4|311.1|312.5|312.2|311.4|311|68383
1587978600000|2020-04-27 09:10:00|311.5|311.2|311.2|311|312.8|312.4|311.2|311|56850
1587978900000|2020-04-27 09:15:00|311.3|311.1|312.6|312.2|312.8|312.6|311.3|311.1|95699
1587979200000|2020-04-27 09:20:00|312.7|312.3|312.7|312.4|313|312.5|311.9|311.4|52035
1587979500000|2020-04-27 09:25:00|312.8|312.5|312.7|312.4|313.3|313.1|312.1|311.8|43667
1587979800000|2020-04-27 09:30:00|312.8|312.5|311.4|311.2|312.9|312.5|310.8|310.7|73841
1587980100000|2020-04-27 09:35:00|311.3|311.1|310.5|310.3|311.9|311.4|310.3|310.2|71863
1587980400000|2020-04-27 09:40:00|310.7|310.4|311.9|311.6|313.1|312.9|310.7|310.4|277480
1587980700000|2020-04-27 09:45:00|312|311.7|311.9|311.7|312.8|312.5|311.7|311.2|39978
1587981000000|2020-04-27 09:50:00|312|311.6|314.5|314.2|315.7|315.2|312|311.6|77008
1587981300000|2020-04-27 09:55:00|314.6|314.3|314.9|314.6|315.6|315.2|314.3|313.9|71882
1587981600000|2020-04-27 10:00:00|314.8|314.5|314|313.7|315.2|315|313.9|313.7|26926
1587981900000|2020-04-27 10:05:00|313.9|313.6|312.7|312.2|313.9|313.7|311.9|311.5|43706
1587982200000|2020-04-27 10:10:00|312.6|312.1|312|311.8|312.9|312.6|311.8|311.6|34052
1587982500000|2020-04-27 10:15:00|312.1|311.9|312.8|312.4|313.4|313.1|312.1|311.8|40796
1587982800000|2020-04-27 10:20:00|312.7|312.3|311.5|311.1|312.7|312.4|311.2|311|18206
1587983100000|2020-04-27 10:25:00|311.6|311.2|312.6|312.1|312.6|312.1|311.4|311|31455
1587983400000|2020-04-27 10:30:00|312.7|312.2|312|311.8|312.9|312.5|312|311.6|23232
1587983700000|2020-04-27 10:35:00|312.1|311.7|311.6|311.3|312.2|312|311.3|311.1|30142
1587984000000|2020-04-27 10:40:00|311.5|311.4|311|310.8|311.7|311.4|311|310.8|17738
1587984300000|2020-04-27 10:45:00|311.1|310.7|311.3|310.9|312.2|311.7|310.7|310.4|42156
1587984600000|2020-04-27 10:50:00|311.2|310.7|312.4|312.2|312.5|312.2|310.1|310|57934
1587984900000|2020-04-27 10:55:00|312.5|312|312.2|312|312.8|312.4|311.7|311.4|46708
1587985200000|2020-04-27 11:00:00|312.5|311.6|311.7|311.3|312.5|311.8|311.6|311.2|1310747
1587985500000|2020-04-27 11:05:00|311.8|311.4|312.4|312|312.6|312.4|311.1|310.8|47409
1587985800000|2020-04-27 11:10:00|312.5|312.1|312.1|311.7|312.7|312.3|311.4|311.1|30061
1587986100000|2020-04-27 11:15:00|312|311.8|311.8|311.6|312.4|312.2|311.8|311.5|21933
1587986400000|2020-04-27 11:20:00|311.7|311.5|311.6|311.3|311.8|311.5|311.2|311|28649
1587986700000|2020-04-27 11:25:00|311.7|311.4|311.7|311.4|311.8|311.5|311.2|310.9|28684
1587987000000|2020-04-27 11:30:00|311.6|311.3|311.4|311.1|311.8|311.5|311.2|311|21924
1587987300000|2020-04-27 11:35:00|311.3|311|310.7|310.3|311.4|311|310.4|310.1|51508
1587987600000|2020-04-27 11:40:00|310.6|310.2|311.8|311.6|312|311.8|310.3|310.2|52010
1587987900000|2020-04-27 11:45:00|311.9|311.7|312.6|312.3|313.2|312.9|311.9|311.7|23748
1587988200000|2020-04-27 11:50:00|312.5|312.2|312|311.7|312.6|312.4|312|311.6|24583
1587988500000|2020-04-27 11:55:00|312.2|311.8|311.5|311.1|312.4|312.1|311|310.7|25371
1587988800000|2020-04-27 12:00:00|311.4|311.2|312.8|312.6|312.8|312.6|311.4|311.1|34084
1587989100000|2020-04-27 12:05:00|312.9|312.7|312.7|312.3|313.8|313.6|312.7|312.3|88962
1587989400000|2020-04-27 12:10:00|312.8|312.5|312.8|312.5|313.4|313.2|312.7|312.3|807530
1587989700000|2020-04-27 12:15:00|312.7|312.6|312.7|312.5|313|312.8|312.3|312.2|25292
1587990000000|2020-04-27 12:20:00|312.8|312.6|312.9|312.7|313.1|312.8|312.7|312.5|21942
1587990300000|2020-04-27 12:25:00|312.8|312.6|310.6|310.2|312.9|312.6|310.6|310.1|34751
1587990600000|2020-04-27 12:30:00|310.7|310.1|310.4|310|311.1|310.8|310|309.7|54454
1587990900000|2020-04-27 12:35:00|310.3|310.1|310|309.8|310.5|310.4|309.7|309.4|81301
1587991200000|2020-04-27 12:40:00|309.8|309.7|310.6|310.4|310.8|310.4|309.6|309.3|44501
1587991500000|2020-04-27 12:45:00|310.7|310.5|310.4|310.2|311|310.9|310.4|310.2|33168
1587991800000|2020-04-27 12:50:00|310.3|310.1|310.9|310.6|311.2|311|310.2|310|61967
1587992100000|2020-04-27 12:55:00|310.8|310.5|308.3|308.1|310.9|310.6|308.3|308.1|58981
1587992400000|2020-04-27 13:00:00|308.4|308.2|309.8|309.6|309.8|309.7|308.4|308.2|92436
1587992700000|2020-04-27 13:05:00|309.7|309.5|308.2|308|309.7|309.5|308.2|308|62163
1587993000000|2020-04-27 13:10:00|308.3|308.1|309.4|309.2|309.7|309.6|308.3|308|75925
1587993300000|2020-04-27 13:15:00|309.5|309.1|308.8|308.6|309.7|309.6|308.8|308.5|56448
1587993600000|2020-04-27 13:20:00|308.7|308.5|306.8|306.6|308.7|308.5|306.7|306.5|106498
1587993900000|2020-04-27 13:25:00|306.9|306.7|306.5|306.2|307.3|307.1|306.5|306.2|93466
1587994200000|2020-04-27 13:30:00|306.4|306.1|309.3|309.1|309.8|309.6|306.1|305.7|159711
1587994500000|2020-04-27 13:35:00|309.2|309|308.6|308.3|309.2|309|308.5|308.2|77863
1587994800000|2020-04-27 13:40:00|308.5|308.4|306.5|306.2|308.7|308.5|306.5|306.2|55151
1587995100000|2020-04-27 13:45:00|306.4|306.1|306.6|306.3|306.7|306.4|305.2|305.1|100089
1587995400000|2020-04-27 13:50:00|306.5|306.1|306.4|306.1|307.3|307.1|306.3|306|82502
1587995700000|2020-04-27 13:55:00|306.3|306|305.8|305.5|307|306.7|305.7|305.5|77263
1587996000000|2020-04-27 14:00:00|305.7|305.6|305.6|305.3|306.6|306.4|305.4|305.3|86660
1587996300000|2020-04-27 14:05:00|305.5|305.2|305.8|305.6|306|305.7|304.7|304.6|122545
1587996600000|2020-04-27 14:10:00|305.9|305.7|308|307.7|308|307.7|305.9|305.7|84745
1587996900000|2020-04-27 14:15:00|308.1|307.8|306.8|306.5|308.1|307.8|306.6|306.3|95131
1587997200000|2020-04-27 14:20:00|306.7|306.6|307.2|307|307.2|307|306.4|306.2|80814
1587997500000|2020-04-27 14:25:00|307.3|307.1|308.3|308.1|308.3|308.1|307.2|307|54093
1587997800000|2020-04-27 14:30:00|308.5|308.2|308.6|308.3|309|308.8|307.8|307.6|119957
1587998100000|2020-04-27 14:35:00|308.5|308.4|308.9|308.6|309.8|309.7|308.2|308|146784
1587998400000|2020-04-27 14:40:00|308.8|308.7|307.7|307.5|309.2|309|307.2|307|108558
1587998700000|2020-04-27 14:45:00|307.6|307.4|307.8|307.5|308.1|308|307.1|307|88213
1587999000000|2020-04-27 14:50:00|307.9|307.6|308.6|308.4|308.6|308.4|307.6|307.5|104354
1587999300000|2020-04-27 14:55:00|308.5|308.3|308.4|308.1|309|308.9|307.9|307.7|246332
1587999600000|2020-04-27 15:00:00|308.5|308.2|309.7|309.3|310.1|310|308.1|308|134932
1587999900000|2020-04-27 15:05:00|309.6|309.2|309.8|309.5|309.9|309.5|308.1|308|129473
1588000200000|2020-04-27 15:10:00|309.7|309.6|308.6|308.5|309.7|309.6|308.5|308.3|74902
1588000500000|2020-04-27 15:15:00|308.7|308.4|309.1|308.9|309.4|309.1|308.4|308.3|106686
1588000800000|2020-04-27 15:20:00|309|308.8|308.2|308|309.1|308.9|308.1|308|143086
1588001100000|2020-04-27 15:25:00|308.3|308.1|308.6|308.2|309.6|309.4|308.2|308.1|186037
1588057200000|2020-04-28 07:00:00|313.4|312.3|313.3|312.3|319.4|317|313.3|311.4|105310
1588057500000|2020-04-28 07:05:00|313.2|312.4|312.5|311.4|314.9|313.9|311.5|311|93270
1588057800000|2020-04-28 07:10:00|312.8|311.5|313.5|313|313.9|313.5|312.3|311.5|69703
1588058100000|2020-04-28 07:15:00|313.4|312.8|312.3|311.9|313.9|313.1|311.3|310.9|64480
1588058400000|2020-04-28 07:20:00|312.4|311.7|310.8|310.4|313.1|312.2|310.7|310.4|59504
1588058700000|2020-04-28 07:25:00|310.9|310.5|311.6|311|312.3|312.1|310.4|310|126550
1588059000000|2020-04-28 07:30:00|311.8|310.9|309|308.7|311.8|311|308.8|308.7|100264
1588059300000|2020-04-28 07:35:00|308.9|308.6|311|310.6|311.3|310.7|308.9|308.6|96094
1588059600000|2020-04-28 07:40:00|311.2|310.7|311.9|311.5|312.3|311.8|311.2|310.7|23386
1588059900000|2020-04-28 07:45:00|311.8|311.6|311.6|311.3|312.8|312.4|311.3|310.9|20958
1588060200000|2020-04-28 07:50:00|311.9|311.4|314.5|314|314.5|314|311.9|311.4|65217
1588060500000|2020-04-28 07:55:00|314.4|314.1|314.1|313.6|315|314.5|313.6|313.1|1026896
1588060800000|2020-04-28 08:00:00|314|313.7|312.9|312.6|314.6|314.2|312.9|312.5|125461
1588061100000|2020-04-28 08:05:00|312.8|312.5|311.6|311.3|313|312.6|311.2|310.5|43666
1588061400000|2020-04-28 08:10:00|311.7|311.1|311.3|310.8|312.1|311.8|311.1|310.7|14758
1588061700000|2020-04-28 08:15:00|311.2|310.9|311|310.7|311.5|311|309.9|309.7|94017
1588062000000|2020-04-28 08:20:00|310.9|310.6|311.1|310.9|311.3|311|310.6|310.3|27724
1588062300000|2020-04-28 08:25:00|311|310.8|309.1|308.8|311|310.8|309.1|308.8|31019
1588062600000|2020-04-28 08:30:00|309.3|308.9|309.9|309.5|310|309.9|309.1|308.8|92048
1588062900000|2020-04-28 08:35:00|310|309.6|311.1|310.8|311.1|310.8|309.9|309.6|37919
1588063200000|2020-04-28 08:40:00|311.2|310.9|313.8|313.6|314.5|314.3|311.2|310.9|108842
1588063500000|2020-04-28 08:45:00|313.9|313.7|312.2|311.9|314.1|313.9|311.7|311.4|75530
1588063800000|2020-04-28 08:50:00|312.1|311.8|313.3|313.1|313.4|313.3|311.8|311.5|43875
1588064100000|2020-04-28 08:55:00|313.4|313.2|313.4|313|314|313.7|312.9|312.7|38909
1588064400000|2020-04-28 09:00:00|313.3|313.1|314|313.7|314|313.7|313.3|312.9|22857
1588064700000|2020-04-28 09:05:00|313.9|313.8|314.4|314.1|314.7|314.6|313.6|313.5|77777
1588065000000|2020-04-28 09:10:00|314.5|314.2|316.7|316.4|316.7|316.4|314.5|314.2|48328
1588065300000|2020-04-28 09:15:00|316.9|316.5|318|317.7|318.1|317.7|315.4|315.1|158455
1588065600000|2020-04-28 09:20:00|318.1|317.6|319.4|319.1|319.4|319.1|317.2|316.8|66219
1588065900000|2020-04-28 09:25:00|319.3|319|318.5|317.9|320.7|320.1|318|317.8|249418
1588066200000|2020-04-28 09:30:00|318.7|318|319.1|318.8|319.4|318.8|318.2|318|107272
1588066500000|2020-04-28 09:35:00|319.2|318.9|319.4|319.1|319.7|319.3|318.7|318.3|79808
1588066800000|2020-04-28 09:40:00|319.3|319.2|318.2|317.9|319.7|319.2|318.2|317.8|22306
1588067100000|2020-04-28 09:45:00|318.1|317.7|318.4|318|318.4|318|317.2|316.6|41917
1588067400000|2020-04-28 09:50:00|318.5|318.1|318|317.8|319.8|319.4|318|317.5|33944
1588067700000|2020-04-28 09:55:00|317.9|317.7|316.7|316.4|318.4|318|316.5|316.4|58105
1588068000000|2020-04-28 10:00:00|316.6|316.3|316.3|316|316.9|316.5|316.2|315.9|43942
1588068300000|2020-04-28 10:05:00|316.5|316.1|318|317.7|318.8|318.3|316.4|316.1|78436
1588068600000|2020-04-28 10:10:00|317.9|317.8|318.1|317.8|319.7|319.4|317.9|317.7|209443
1588068900000|2020-04-28 10:15:00|318.3|317.9|315.8|315.4|318.4|318.1|315.2|315|82828
1588069200000|2020-04-28 10:20:00|315.9|315.5|314.6|314.4|316.2|315.8|314.2|314.1|77738
1588069500000|2020-04-28 10:25:00|314.5|314.3|312.4|312|315.1|314.7|312.1|312|82495
1588069800000|2020-04-28 10:30:00|312.2|312.1|315.3|314.8|315.5|314.8|312.2|312.1|27222
1588070100000|2020-04-28 10:35:00|315.4|314.9|315.9|315.4|316|315.8|315.4|314.9|11144
1588070400000|2020-04-28 10:40:00|316|315.5|317.2|316.6|318|317.6|316|315.5|20454
1588070700000|2020-04-28 10:45:00|317|317|315.5|315.1|317.2|317|315.2|314.7|33340
1588071000000|2020-04-28 10:50:00|315.6|315.5|315.7|315.5|316|315.5|315.4|315|11575
1588071300000|2020-04-28 10:55:00|315.8|315.4|314|313.6|316.3|315.9|313.5|313.2|48583
1588071600000|2020-04-28 11:00:00|314.2|313.8|315|314.6|315.4|315|313.1|312.9|33896
1588071900000|2020-04-28 11:05:00|315.1|314.5|314.6|314.2|315.2|314.5|314.3|313.9|34815
1588072200000|2020-04-28 11:10:00|314.7|314.3|314|313.6|315.3|315|314|313.6|36804
1588072500000|2020-04-28 11:15:00|313.9|313.5|313.3|313.1|314.2|313.9|313.2|313.1|35761
1588072800000|2020-04-28 11:20:00|313.4|313.2|314.2|314|314.2|314.1|313.2|313.2|35078
1588073100000|2020-04-28 11:25:00|314.3|314.1|314.4|314.1|314.6|314.4|313.6|313.3|38223
1588073400000|2020-04-28 11:30:00|314.5|314.2|314|313.7|314.5|314.4|313.6|313.5|32145
1588073700000|2020-04-28 11:35:00|314.1|313.8|314.7|314.5|314.8|314.5|314|313.7|20949
1588074000000|2020-04-28 11:40:00|314.8|314.6|314.3|314|315.1|315|314.3|314|29337
1588074300000|2020-04-28 11:45:00|314.2|313.9|313.4|313.1|314.5|314.2|313.4|313.1|17716
1588074600000|2020-04-28 11:50:00|313.3|313|313.7|313.4|313.8|313.6|312.8|312.6|40866
1588074900000|2020-04-28 11:55:00|313.6|313.5|314.6|314.4|314.6|314.4|313.5|313.2|24582
1588075200000|2020-04-28 12:00:00|314.7|314.5|315.8|315.4|316|315.8|314.6|314.3|43809
1588075500000|2020-04-28 12:05:00|315.7|315.3|316.2|316|316.5|316.1|315.3|315.1|39709
1588075800000|2020-04-28 12:10:00|316.1|315.9|316.3|316.1|316.6|316.5|316|315.7|21652
1588076100000|2020-04-28 12:15:00|316.2|316|316.2|316|316.4|316|316|315.8|9301
1588076400000|2020-04-28 12:20:00|316.3|316.1|316.2|316|316.8|316.5|315.8|315.6|44630
1588076700000|2020-04-28 12:25:00|316.1|315.8|315.1|314.8|316.9|316.6|315.1|314.8|41627
1588077000000|2020-04-28 12:30:00|315.2|314.9|315.7|315.5|316.1|315.7|315.1|314.6|30381
1588077300000|2020-04-28 12:35:00|315.6|315.4|314.3|314.1|315.6|315.4|314.2|314.1|47729
1588077600000|2020-04-28 12:40:00|314.4|314.2|314.1|313.8|314.4|314.2|314|313.8|25360
1588077900000|2020-04-28 12:45:00|314.2|313.9|314.5|314.2|315|314.6|313.7|313.6|61564
1588078200000|2020-04-28 12:50:00|314.4|314.1|315.6|315.3|315.7|315.5|314.4|314.1|23063
1588078500000|2020-04-28 12:55:00|315.5|315.4|316.5|316.1|316.5|316.1|315.5|315.3|46909
1588078800000|2020-04-28 13:00:00|316.6|316.2|317.3|317|317.7|317.4|316.4|316.1|72014
1588079100000|2020-04-28 13:05:00|317.2|316.9|317.7|317.4|317.8|317.6|316.3|316.2|45810
1588079400000|2020-04-28 13:10:00|317.6|317.3|316.8|316.5|317.6|317.4|316.8|316.4|57663
1588079700000|2020-04-28 13:15:00|316.7|316.7|317.4|317.1|317.6|317.4|316.5|316.3|46465
1588080000000|2020-04-28 13:20:00|317.3|317|316.8|316.5|317.3|317.1|316.5|316.3|25522
1588080300000|2020-04-28 13:25:00|316.7|316.6|316.1|315.8|316.7|316.6|315.3|315|52154
1588080600000|2020-04-28 13:30:00|316.2|315.9|317.7|317.5|318|317.7|316.1|315.9|64341
1588080900000|2020-04-28 13:35:00|317.8|317.6|318.9|318.5|319.8|319.5|317.6|317.5|313552
1588081200000|2020-04-28 13:40:00|318.5|318.4|319.9|319.7|319.9|319.8|318|317.6|50200
1588081500000|2020-04-28 13:45:00|320|319.8|320.3|320|321|320.8|319.8|319.4|240217
1588081800000|2020-04-28 13:50:00|320.4|320.1|321.8|321.5|322.7|322.4|320.3|320.1|308085
1588082100000|2020-04-28 13:55:00|321.9|321.4|319.9|319.4|322.7|322.3|319.9|319|136526
1588082400000|2020-04-28 14:00:00|320|319.5|320.3|320|320.9|320.2|319.2|319|70691
1588082700000|2020-04-28 14:05:00|320.5|320.1|320.9|320.6|321.4|321|320|319.9|148300
1588083000000|2020-04-28 14:10:00|320.8|320.7|320.6|320.4|321.3|320.9|319.2|319.1|92364
1588083300000|2020-04-28 14:15:00|320.5|320.3|320.8|320.4|320.9|320.7|319.9|319.4|60428
1588083600000|2020-04-28 14:20:00|320.9|320.6|319.4|319.3|321.3|320.9|319|318.9|62596
1588083900000|2020-04-28 14:25:00|319.3|319.2|320.1|319.9|320.1|319.9|319|318.7|79609
1588084200000|2020-04-28 14:30:00|320.3|319.8|319.8|319.6|320.6|320.5|319.8|319.6|45535
1588084500000|2020-04-28 14:35:00|319.9|319.7|321.1|321|321.5|321.2|319.9|319.7|33039
1588084800000|2020-04-28 14:40:00|321|320.9|318.3|318|321.3|320.9|318.3|318|78432
1588085100000|2020-04-28 14:45:00|318.2|317.9|317.8|317.6|318.6|318.3|317.4|317.1|58985
1588085400000|2020-04-28 14:50:00|317.7|317.4|316.1|315.8|317.7|317.5|315.9|315.7|91693
1588085700000|2020-04-28 14:55:00|316|315.9|315.3|315.2|316.5|316.3|315.1|315|91207
1588086000000|2020-04-28 15:00:00|315.4|315|318.1|317.9|318.1|317.9|314.8|314.4|142318
1588086300000|2020-04-28 15:05:00|318|317.8|319|318.8|319.8|319.6|318|317.8|102791
1588086600000|2020-04-28 15:10:00|319.1|318.9|319|318.6|320.2|319.8|318.7|318.5|87665
1588086900000|2020-04-28 15:15:00|318.9|318.7|317.8|317.7|318.9|318.7|317.7|317.4|49381
1588087200000|2020-04-28 15:20:00|317.9|317.8|319.1|318.8|319.1|318.9|317.4|317.1|96175
1588087500000|2020-04-28 15:25:00|319.2|318.9|319.4|319|320.2|320|319.2|318.9|151281
1588143600000|2020-04-29 07:00:00|322.9|321.6|325.6|324.4|327|325|320|318.3|140420
1588143900000|2020-04-29 07:05:00|326.1|324.5|329|328.2|332.7|331|323.8|321.1|308408
1588144200000|2020-04-29 07:10:00|328|328.1|326.5|325.2|329|328.1|324|322.8|125342
1588144500000|2020-04-29 07:15:00|326.4|325.3|323.2|322.7|326.5|325.7|321.9|320.8|111603
1588144800000|2020-04-29 07:20:00|323.1|322.5|325.6|325.2|326|325.5|322.4|322|75451
1588145100000|2020-04-29 07:25:00|325.5|325.1|322.9|322.2|325.6|325.3|322.1|321.7|104494
1588145400000|2020-04-29 07:30:00|323|322.3|323|322.7|325.9|325.3|322.3|321.7|114561
1588145700000|2020-04-29 07:35:00|322.9|322.6|326.9|326.3|328|327.6|322.4|322|65498
1588146000000|2020-04-29 07:40:00|326.8|326.2|328|327.7|328|327.8|326.2|325.7|52527
1588146300000|2020-04-29 07:45:00|328.1|327.8|329.4|329|329.7|329.4|327.4|326.7|457130
1588146600000|2020-04-29 07:50:00|329.6|328.9|329.7|329.1|331.1|330.6|329.4|328.8|157761
1588146900000|2020-04-29 07:55:00|329.6|329.2|332|331.6|332.8|332.3|329.6|329.2|265856
1588147200000|2020-04-29 08:00:00|332.1|331.7|331.8|331.3|334.1|333.4|331.6|331.1|165861
1588147500000|2020-04-29 08:05:00|331.7|331.1|334.2|333.5|336|335.4|331.5|331.1|261481
1588147800000|2020-04-29 08:10:00|334.1|333.6|329.7|329.3|335|334.7|329.7|329.2|109118
1588148100000|2020-04-29 08:15:00|329.8|329.4|333.5|332.9|333.7|333.1|329.8|329.4|38859
1588148400000|2020-04-29 08:20:00|333.4|332.8|330.8|330.3|333.4|333|330.2|329.4|197919
1588148700000|2020-04-29 08:25:00|330.7|330.2|331.5|330.9|331.6|330.9|328.3|327.6|63239
1588149000000|2020-04-29 08:30:00|331.4|331|332.7|332.3|333.7|333.4|331.4|331|86029
1588149300000|2020-04-29 08:35:00|332.6|332.2|332.7|332.3|332.8|332.4|331|330.7|79781
1588149600000|2020-04-29 08:40:00|332.6|332.2|331|330.6|332.6|332.2|330.2|330.1|27316
1588149900000|2020-04-29 08:45:00|331.2|330.7|331.9|331.5|333.1|332.7|331|330.7|55681
1588150200000|2020-04-29 08:50:00|331.8|331.6|333.3|332.9|333.6|333.2|331.7|331.3|45098
1588150500000|2020-04-29 08:55:00|333.2|332.8|332.8|332.5|333.3|332.8|331.3|330.9|96496
1588150800000|2020-04-29 09:00:00|332.9|332.6|334.9|334.5|335|334.5|332.6|332.1|134337
1588151100000|2020-04-29 09:05:00|334.8|334.4|335.5|335|335.8|335.4|334.1|333.6|44752
1588151400000|2020-04-29 09:10:00|335.3|334.9|335.2|334.9|336|335.6|334|333.8|69942
1588151700000|2020-04-29 09:15:00|335.1|334.7|334.4|334.1|335.1|334.8|334|333.8|29459
1588152000000|2020-04-29 09:20:00|334.5|334.2|335|334.8|335.3|335|333.8|333.4|39132
1588152300000|2020-04-29 09:25:00|334.9|334.6|335.8|335.5|336.5|336|334.3|334|41132
1588152600000|2020-04-29 09:30:00|335.7|335.4|334.5|334.1|335.7|335.4|334.5|334|46507
1588152900000|2020-04-29 09:35:00|334.6|334.2|336.1|335.7|336.9|336.7|334.3|333.8|74932
1588153200000|2020-04-29 09:40:00|335.9|335.8|336.9|336.6|336.9|336.7|335.6|335.1|43977
1588153500000|2020-04-29 09:45:00|336.8|336.5|335.6|335.4|337.2|336.8|335.6|335.2|61952
1588153800000|2020-04-29 09:50:00|335.9|335.5|336.6|336.2|337.1|336.9|335.8|335.5|26280
1588154100000|2020-04-29 09:55:00|336.7|336.3|337.1|336.9|337.1|336.9|336.4|336.1|26837
1588154400000|2020-04-29 10:00:00|337.2|337|334.8|334.5|337.5|337.3|334.4|334|50530
1588154700000|2020-04-29 10:05:00|334.7|334.6|336|335.7|336.1|335.8|333.7|333.6|54178
1588155000000|2020-04-29 10:10:00|335.9|335.8|335.5|335.1|336|335.8|335.5|335|21918
1588155300000|2020-04-29 10:15:00|335.7|335.2|335.7|335.3|336.2|335.8|335.5|335.2|50181
1588155600000|2020-04-29 10:20:00|335.9|335.2|335.4|335.2|336|335.6|335|334.7|30129
1588155900000|2020-04-29 10:25:00|335.3|335|335.5|335|336.5|336.1|335.3|334.9|38327
1588156200000|2020-04-29 10:30:00|335.4|335.1|335.2|334.6|336.6|336.2|335.2|334.6|42556
1588156500000|2020-04-29 10:35:00|335.1|334.7|335.5|335.1|335.6|335.1|334.3|333.9|37329
1588156800000|2020-04-29 10:40:00|335.6|335.2|336.6|336.3|336.9|336.8|335.6|335.2|34573
1588157100000|2020-04-29 10:45:00|336.8|336.4|337.3|337|337.4|337|336.7|336.3|21161
1588157400000|2020-04-29 10:50:00|337.4|337.1|336.5|336|338.4|338.1|336.5|335.9|66886
1588157700000|2020-04-29 10:55:00|336.4|335.9|337.8|337.4|337.8|337.4|336.3|335.7|65526
1588158000000|2020-04-29 11:00:00|337.9|337.3|338.9|338.5|339|338.7|337.7|337|44548
1588158300000|2020-04-29 11:05:00|339|338.6|338.8|338.2|339.2|338.8|337.6|337.1|58951
1588158600000|2020-04-29 11:10:00|338.7|338.1|337|336.7|339.2|338.9|337|336.7|49687
1588158900000|2020-04-29 11:15:00|337.1|336.8|337.4|337.1|338.4|337.9|337|336.7|32189
1588159200000|2020-04-29 11:20:00|337.3|337.2|337.4|337|337.5|337.2|336.3|335.9|38994
1588159500000|2020-04-29 11:25:00|337.3|337.1|337.3|336.8|338.5|338.2|337.2|336.8|85638
1588159800000|2020-04-29 11:30:00|337.2|337|337.6|337.3|338.4|338.1|337.1|336.8|68161
1588160100000|2020-04-29 11:35:00|337.5|337.2|337.8|337.4|337.9|337.7|337.4|337|34628
1588160400000|2020-04-29 11:40:00|337.7|337.5|337|336.7|337.7|337.5|336.6|336.2|20179
1588160700000|2020-04-29 11:45:00|336.9|336.6|334.1|333.9|337|336.7|334.1|333.8|123183
1588161000000|2020-04-29 11:50:00|334.3|334.1|334.7|334.2|335|334.9|334.3|333.9|112043
1588161300000|2020-04-29 11:55:00|334.6|334.1|337|336.5|337|336.5|334.1|333.7|332663
1588161600000|2020-04-29 12:00:00|336.9|336.4|336.4|336.1|336.9|336.5|335.3|334.9|106353
1588161900000|2020-04-29 12:05:00|336.3|336|336.2|335.8|336.4|336.1|335.8|335.5|53063
1588162200000|2020-04-29 12:10:00|336.3|335.9|336.3|335.9|336.5|336.4|335.9|335.7|85679
1588162500000|2020-04-29 12:15:00|336.2|335.8|335.6|335.4|336.2|335.9|335.2|335|28554
1588162800000|2020-04-29 12:20:00|335.7|335.5|335.2|334.8|336.1|335.9|335.2|334.8|51958
1588163100000|2020-04-29 12:25:00|335.1|334.7|334.9|334|335.1|334.8|334.3|333.1|39749
1588163400000|2020-04-29 12:30:00|335|334.1|336|335.7|336.5|336.4|335|334.1|214205
1588163700000|2020-04-29 12:35:00|336.1|336|338.9|338.3|340|339.8|336.1|335.7|152392
1588164000000|2020-04-29 12:40:00|338.8|338.4|341.2|340.8|341.2|340.9|338.8|338.3|127762
1588164300000|2020-04-29 12:45:00|341.1|340.9|340.4|339.9|341.1|340.9|339.3|339.1|406468
1588164600000|2020-04-29 12:50:00|340.1|339.8|343.6|342.8|343.7|342.8|339.4|339.3|214751
1588164900000|2020-04-29 12:55:00|343.2|342.7|344|343.4|344|343.4|342|341.7|340990
1588165200000|2020-04-29 13:00:00|344.2|343.5|344.6|344.2|344.9|344.4|343.1|342.4|96043
1588165500000|2020-04-29 13:05:00|344.7|344.3|343.8|343.5|344.9|344.4|343.3|342.7|118801
1588165800000|2020-04-29 13:10:00|343.7|343.4|344.5|344.1|344.5|344.1|342.5|342.1|130920
1588166100000|2020-04-29 13:15:00|344.6|344.2|347.2|346.9|347.6|347.1|343.8|343.4|166063
1588166400000|2020-04-29 13:20:00|347.1|347|348.3|347.9|348.7|348.3|346.7|346.5|137497
1588166700000|2020-04-29 13:25:00|348|347.6|349.3|349|349.9|349.8|347.5|347.2|197960
1588167000000|2020-04-29 13:30:00|349.2|348.9|349.9|349.6|349.9|349.6|347.5|347|252059
1588167300000|2020-04-29 13:35:00|350|349.7|347.7|347.1|350.4|350.1|347.5|347|302599
1588167600000|2020-04-29 13:40:00|347.6|347|346.5|346.2|347.6|347.1|345.2|345|332598
1588167900000|2020-04-29 13:45:00|346.6|346.3|349.1|348.8|349.2|348.8|346.4|346.3|274415
1588168200000|2020-04-29 13:50:00|349.2|348.9|348.7|348.4|351|350.6|348.7|348.4|199632
1588168500000|2020-04-29 13:55:00|348.8|348.5|349.1|348.7|349.2|349|345.9|345.8|769323
1588168800000|2020-04-29 14:00:00|349|348.6|347.8|347.6|349.2|349|347.5|347.2|147969
1588169100000|2020-04-29 14:05:00|347.9|347.7|347.1|346.9|348.1|347.9|346.1|345.7|142397
1588169400000|2020-04-29 14:10:00|347.2|347|347.8|347.5|348.6|348.3|346.5|345.9|158816
1588169700000|2020-04-29 14:15:00|347.9|347.6|348.6|348.4|349.7|349.2|347.9|347.6|128435
1588170000000|2020-04-29 14:20:00|348.5|348.3|348.2|347.9|348.7|348.5|347.6|347.3|72772
1588170300000|2020-04-29 14:25:00|348.1|348|349.8|349.6|349.8|349.6|347.4|347.2|133331
1588170600000|2020-04-29 14:30:00|350|349.7|351.1|350.7|351.6|351.2|349.5|349.4|306830
1588170900000|2020-04-29 14:35:00|351.3|350.8|350.1|350|352.1|351.9|349.6|349.4|174979
1588171200000|2020-04-29 14:40:00|350|349.9|350.7|350.6|351.2|351|349.7|349.5|155831
1588171500000|2020-04-29 14:45:00|350.9|350.7|350.4|350.1|351|350.8|350|349.7|121500
1588171800000|2020-04-29 14:50:00|350.3|350.2|350.7|350.5|350.9|350.6|349.2|348.9|226167
1588172100000|2020-04-29 14:55:00|350.8|350.6|350.9|350.7|351.3|351.1|350|349.7|204803
1588172400000|2020-04-29 15:00:00|350.8|350.8|348.4|348.1|351.3|351|348.1|348|219301
1588172700000|2020-04-29 15:05:00|348.5|348.2|350.8|350.7|351.3|351|348.5|348.2|253349
1588173000000|2020-04-29 15:10:00|350.9|350.8|351.8|351.6|352.5|352.1|350.9|350.6|323152
1588173300000|2020-04-29 15:15:00|352|351.7|353.8|353.6|353.8|353.7|351|350.8|258780
1588173600000|2020-04-29 15:20:00|353.7|353.5|354.6|354.5|354.6|354.5|352.8|352.6|238604
1588173900000|2020-04-29 15:25:00|354.7|354.6|353.8|353.4|355.7|355.4|352|351.8|418356
1588230000000|2020-04-30 07:00:00|362.1|360.2|365|364.1|366.9|365.8|361.2|360.2|179596
1588230300000|2020-04-30 07:05:00|365.5|364.2|373.2|372.4|378.2|376.8|365.5|364.2|280100
1588230600000|2020-04-30 07:10:00|373|372|373.4|372.1|373.4|372.2|370.5|370|185798
1588230900000|2020-04-30 07:15:00|374.1|372.3|366.9|366.4|374.5|374|363.4|362.8|217735
1588231200000|2020-04-30 07:20:00|367|366.5|362.1|361.4|367.9|367.1|359.7|358.7|198354
1588231500000|2020-04-30 07:25:00|362.2|361.5|359.6|359|365.3|364|359.5|359|138877
1588231800000|2020-04-30 07:30:00|359.9|359.1|358.7|358.1|363.7|362.8|358.6|357.7|238994
1588232100000|2020-04-30 07:35:00|358.8|358.2|355.2|354.3|360|359.6|355.2|354.3|210138
1588232400000|2020-04-30 07:40:00|355.4|354.4|352.4|351.8|355.4|354.7|351|350.5|296906
1588232700000|2020-04-30 07:45:00|352.5|351.9|354.3|353.8|356.1|355.5|352.5|351.9|170984
1588233000000|2020-04-30 07:50:00|354.6|353.9|354.9|354.3|355.1|354.9|352.7|352.6|154507
1588233300000|2020-04-30 07:55:00|354.8|354.2|352.5|351.9|354.8|354.3|352|351.6|108026
1588233600000|2020-04-30 08:00:00|352.6|352|357.4|356.9|358.5|358|352.6|352|171207
1588233900000|2020-04-30 08:05:00|357.5|357|358.5|358.1|359.4|359|356.9|356.7|87526
1588234200000|2020-04-30 08:10:00|358.6|358.2|360.4|359.8|360.5|360.1|357.6|357.2|158886
1588234500000|2020-04-30 08:15:00|360.3|359.9|359.3|358.9|361.2|360.6|358.7|358.5|172540
1588234800000|2020-04-30 08:20:00|359.4|359|357.8|357.5|359.8|359.6|356.8|356.4|99687
1588235100000|2020-04-30 08:25:00|357.9|357.4|358.1|357.8|359.7|359.2|357.8|357.3|65399
1588235400000|2020-04-30 08:30:00|358.2|357.9|358.8|358.4|360.5|360.1|358.2|357.9|50348
1588235700000|2020-04-30 08:35:00|358.7|358.3|357.5|356.8|358.9|358.7|357|356.7|75441
1588236000000|2020-04-30 08:40:00|357.4|356.9|357.3|356.8|358.4|358|357.1|356.7|53440
1588236300000|2020-04-30 08:45:00|357.4|356.9|355.6|355.4|357.6|357.4|355.6|355.4|64865
1588236600000|2020-04-30 08:50:00|355.7|355.5|354.1|353.6|356.3|355.8|353.9|353.5|115829
1588236900000|2020-04-30 08:55:00|354.3|353.7|352.5|352.1|355.1|354.8|352.3|352|84093
1588237200000|2020-04-30 09:00:00|352.6|352.2|354.2|353.9|355.4|354.9|352.6|352.2|70722
1588237500000|2020-04-30 09:05:00|354.4|354|353.2|352.7|355.8|355.4|352.9|352.2|73798
1588237800000|2020-04-30 09:10:00|353.1|352.9|352.6|352.2|353.1|352.9|352.5|351.9|19505
1588238100000|2020-04-30 09:15:00|352.5|352.1|351.3|351|352.5|352.1|351.2|350.8|31092
1588238400000|2020-04-30 09:20:00|351.5|351.4|350|349.7|351.6|351.4|350|349.7|72562
1588238700000|2020-04-30 09:25:00|350.1|350|349.3|348.9|350.3|350.1|349.1|348.7|152791
1588239000000|2020-04-30 09:30:00|349.2|348.8|346.6|346.2|349.2|348.8|345.9|345.7|110396
1588239300000|2020-04-30 09:35:00|346.4|346.1|346.7|346.3|346.7|346.3|344.3|343.9|104859
1588239600000|2020-04-30 09:40:00|346.8|346.4|347|346.6|347.5|347.1|346.2|345.9|53425
1588239900000|2020-04-30 09:45:00|346.9|346.5|347.7|347.4|349|348.4|346.4|346|78397
1588240200000|2020-04-30 09:50:00|347.6|347.3|349.1|348.7|349.7|349.4|347.5|347.3|63809
1588240500000|2020-04-30 09:55:00|349|348.8|348.3|347.9|349.2|349|347.1|346.6|80867
1588240800000|2020-04-30 10:00:00|348.2|347.8|347.7|347.4|349.2|348.8|347.4|347.2|36725
1588241100000|2020-04-30 10:05:00|347.6|347.3|346.7|346.3|347.9|347.8|346.5|345.9|56791
1588241400000|2020-04-30 10:10:00|346.8|346.4|346.8|346.3|348|347.8|346.6|346.2|40552
1588241700000|2020-04-30 10:15:00|346.7|346.2|344.9|344.5|346.7|346.2|344.4|343.9|44751
1588242000000|2020-04-30 10:20:00|345|344.6|347.5|346.9|347.5|346.9|345|344.6|25365
1588242300000|2020-04-30 10:25:00|347.4|347|345.8|345.6|347.5|347|345.7|345.4|58820
1588242600000|2020-04-30 10:30:00|345.9|345.7|345.2|344.8|346.1|345.8|345|344.6|27627
1588242900000|2020-04-30 10:35:00|345.1|344.7|344.1|343.8|345.1|344.7|344.1|343.8|26024
1588243200000|2020-04-30 10:40:00|344.2|343.9|342.4|342|344.2|344|342.4|342|58891
1588243500000|2020-04-30 10:45:00|342.5|342.1|341.5|341.2|343.8|343.3|341.5|341.2|73019
1588243800000|2020-04-30 10:50:00|341.4|341.1|340|339.7|341.4|341.1|339.5|339.2|100902
1588244100000|2020-04-30 10:55:00|340.1|339.8|339|338.5|340.2|339.9|338.4|338|95798
1588244400000|2020-04-30 11:00:00|339.1|338.4|338.8|338.3|340.1|339.8|338.3|337.8|67768
1588244700000|2020-04-30 11:05:00|338.9|338.4|339|338.7|339.6|339.3|338.2|337.9|40573
1588245000000|2020-04-30 11:10:00|338.9|338.6|337.8|337.4|339|338.6|337.8|337.4|27864
1588245300000|2020-04-30 11:15:00|337.7|337.3|338|337.5|338.7|338.2|337.2|336.8|65608
1588245600000|2020-04-30 11:20:00|337.9|337.4|337.9|337.4|338.3|337.7|337|336.6|102695
1588245900000|2020-04-30 11:25:00|337.8|337.5|338.8|338.5|338.8|338.6|337.8|337.4|50785
1588246200000|2020-04-30 11:30:00|339|338.6|341.3|340.7|341.4|340.7|339|338.6|30548
1588246500000|2020-04-30 11:35:00|341.2|340.6|340|339.7|341.3|340.6|339.6|339.4|27271
1588246800000|2020-04-30 11:40:00|340.1|339.8|339.5|339.3|340.5|340.1|338.6|338.4|151788
1588247100000|2020-04-30 11:45:00|339.8|339.2|338.4|338.1|340|339.8|336.7|336.2|177352
1588247400000|2020-04-30 11:50:00|338.5|338.2|337.6|337.3|338.9|338.5|337.3|336.9|134679
1588247700000|2020-04-30 11:55:00|337.7|337.4|336.2|335.8|337.7|337.4|335.3|335|83676
1588248000000|2020-04-30 12:00:00|336.4|335.9|339.6|339.3|339.6|339.3|335.8|335.5|101704
1588248300000|2020-04-30 12:05:00|339.7|339.4|341.1|340.8|341.4|341|339.4|338.9|74541
1588248600000|2020-04-30 12:10:00|341.2|340.9|341.1|340.9|341.8|341.6|340.5|340.2|85411
1588248900000|2020-04-30 12:15:00|341.2|340.7|339.3|339.1|341.2|340.7|339.3|339.1|92679
1588249200000|2020-04-30 12:20:00|339.4|339.2|338.8|338.5|339.5|339.3|338|337.6|42523
1588249500000|2020-04-30 12:25:00|338.9|338.6|337.8|337.5|339.3|339|337.6|337.4|117125
1588249800000|2020-04-30 12:30:00|337.9|337.4|339.6|339.3|340.1|339.8|337.8|337.4|120354
1588250100000|2020-04-30 12:35:00|339.5|339.1|333.9|333.5|339.5|339.3|333.9|333.5|240688
1588250400000|2020-04-30 12:40:00|334|333.6|334.3|333.9|335.6|335.1|333.2|333|96551
1588250700000|2020-04-30 12:45:00|334.2|333.8|332.3|331.8|334.2|333.9|331.7|331.5|125346
1588251000000|2020-04-30 12:50:00|332.4|331.9|332.6|332.1|333.2|332.7|330.9|330.5|94280
1588251300000|2020-04-30 12:55:00|332.7|332.2|333.4|333|333.9|333.8|332.2|332|85493
1588251600000|2020-04-30 13:00:00|333.3|333.2|331.3|331|333.6|333.4|331.3|331|88016
1588251900000|2020-04-30 13:05:00|331.2|330.9|327.8|327.6|331.2|330.9|327.4|327.2|181301
1588252200000|2020-04-30 13:10:00|328|327.7|329.6|329.1|330.4|330|327.5|327.2|93252
1588252500000|2020-04-30 13:15:00|329.7|329.2|328.6|328.1|330.1|329.6|327.7|327.6|80885
1588252800000|2020-04-30 13:20:00|328.8|328.2|330.7|330.2|331.2|330.5|328.1|327.7|71891
1588253100000|2020-04-30 13:25:00|330.6|330.3|330.8|330.5|331.2|330.7|330|329.4|74489
1588253400000|2020-04-30 13:30:00|330.7|330.3|329|328.5|331.6|331.1|327.4|327.1|121035
1588253700000|2020-04-30 13:35:00|328.9|328.3|328.2|327.9|328.9|328.5|325.9|325.2|149475
1588254000000|2020-04-30 13:40:00|328.4|328|330.3|330|330.9|330.7|328.4|327.9|97009
1588254300000|2020-04-30 13:45:00|330.4|330.1|329.2|328.9|330.4|330.1|328.5|328.2|130100
1588254600000|2020-04-30 13:50:00|329.1|328.7|330|329.7|331.5|331.3|329|328.5|159349
1588254900000|2020-04-30 13:55:00|330.1|329.8|334.5|334.2|334.7|334.3|330|329.7|225745
1588255200000|2020-04-30 14:00:00|334.8|334.1|335.3|335|336.7|336.5|334.6|334.1|107789
1588255500000|2020-04-30 14:05:00|335.2|334.7|334|333.7|336.2|336|333.1|332.5|150084
1588255800000|2020-04-30 14:10:00|334.2|333.8|335.2|334.9|336.5|336.1|333.9|333.5|157840
1588256100000|2020-04-30 14:15:00|335.4|335|334.8|334.5|335.9|335.5|334.2|333.7|83046
1588256400000|2020-04-30 14:20:00|334.7|334.6|334.7|334.6|335.5|335.2|334.1|333.6|94288
1588256700000|2020-04-30 14:25:00|334.8|334.7|336.3|336|336.5|336.2|334.6|334.4|53659
1588257000000|2020-04-30 14:30:00|336.4|336.1|337.2|336.9|337.7|337.4|336.2|335.9|97351
1588257300000|2020-04-30 14:35:00|337.3|337|337.9|337.6|339|338.6|337.1|336.9|108583
1588257600000|2020-04-30 14:40:00|337.8|337.4|334.7|334.2|338.5|338.1|334.7|334.2|170164
1588257900000|2020-04-30 14:45:00|334.8|334.1|337.1|336.9|337.6|337.2|334.8|334.1|139182
1588258200000|2020-04-30 14:50:00|337.2|337|335.3|335|337.3|337.1|334.3|333.9|126021
1588258500000|2020-04-30 14:55:00|335.1|334.9|334.4|334.3|335.9|335.7|334.1|333.8|119206
1588258800000|2020-04-30 15:00:00|334.3|334.2|336.5|336.3|336.5|336.3|333.8|333.4|127912
1588259100000|2020-04-30 15:05:00|336.6|336.4|332.8|332.6|336.6|336.5|332.1|331.8|132301
1588259400000|2020-04-30 15:10:00|332.7|332.5|334.1|333.9|334.5|334.1|331.6|331.4|95187
1588259700000|2020-04-30 15:15:00|334|333.7|333.7|333.5|334.7|334.6|333.3|333.1|179167
1588260000000|2020-04-30 15:20:00|333.6|333.4|331.8|331.5|333.6|333.5|331.2|331|167004
1588260300000|2020-04-30 15:25:00|331.7|331.4|330.6|330.3|332.1|331.9|329.8|329.6|238758
1588316400000|2020-05-01 07:00:00|320.6|318.7|319|318.4|321.8|319.2|316.9|316|161203
1588316700000|2020-05-01 07:05:00|318.9|317.9|317.8|317.2|319.4|318.5|316.4|315.5|105540
1588317000000|2020-05-01 07:10:00|317.7|317.3|317.7|317.1|319.8|319|317.1|316.3|247770
1588317300000|2020-05-01 07:15:00|317.6|316.7|319.2|318.7|319.2|318.7|317.2|316.7|59835
1588317600000|2020-05-01 07:20:00|319.4|318.8|318.7|318.3|320|319.5|318.3|317.7|46311
1588317900000|2020-05-01 07:25:00|318.8|318.4|319.6|319.5|320|319.6|318.8|318.4|46259
1588318200000|2020-05-01 07:30:00|319.7|319.4|319.7|319.3|320.4|319.9|319.1|318.9|117144
1588318500000|2020-05-01 07:35:00|319.8|319.4|315.7|315.3|320.1|319.9|315.6|315|125858
1588318800000|2020-05-01 07:40:00|315.6|315|315.9|315.2|316.1|316|314.1|313.8|156724
1588319100000|2020-05-01 07:45:00|316|315.3|313.8|313.3|316|315.3|312.9|312.1|65668
1588319400000|2020-05-01 07:50:00|313.7|313.1|313.5|313.1|314.6|313.8|313.2|313|86938
1588319700000|2020-05-01 07:55:00|313.6|313.2|314.5|313.8|314.6|314|312.7|312.2|66007
1588320000000|2020-05-01 08:00:00|314.6|313.9|313.6|313.3|315|314.3|313.5|312.9|67026
1588320300000|2020-05-01 08:05:00|313.7|313.4|314.4|313.9|314.5|314.3|313.5|313.3|36496
1588320600000|2020-05-01 08:10:00|314.3|314|314.2|313.7|314.4|314.3|313.5|313.2|95222
1588320900000|2020-05-01 08:15:00|314.3|314.2|315|314.5|315.2|314.9|314.2|313.9|47164
1588321200000|2020-05-01 08:20:00|315.1|314.6|316|315.8|316.1|316|315.1|314.6|28344
1588321500000|2020-05-01 08:25:00|316.2|315.9|319.5|319.1|319.7|319.6|316.2|315.9|35440
1588321800000|2020-05-01 08:30:00|319.4|318.9|318.8|318.3|320.1|319.9|318.8|318.2|46480
1588322100000|2020-05-01 08:35:00|318.7|318.4|319.6|319.2|320.2|319.7|318.7|318.2|25193
1588322400000|2020-05-01 08:40:00|319.5|319.3|318.8|318.3|319.9|319.7|318.7|318.1|43759
1588322700000|2020-05-01 08:45:00|318.7|318.2|318.5|318.2|318.7|318.4|317.6|317|17977
1588323000000|2020-05-01 08:50:00|318.6|318.3|319.1|318.8|319.6|319.2|318.6|318.3|14334
1588323300000|2020-05-01 08:55:00|319.2|318.9|320.1|319.7|320.5|320|319.1|318.9|28933
1588323600000|2020-05-01 09:00:00|320|319.6|320|319.7|320.1|319.7|319.1|318.8|13694
1588323900000|2020-05-01 09:05:00|320.1|319.8|320.2|319.9|320.3|319.9|319.6|319.5|11579
1588324200000|2020-05-01 09:10:00|320.3|320|321.4|321|321.4|321.1|319.9|319.6|34095
1588324500000|2020-05-01 09:15:00|321.3|321.1|320.9|320.6|321.4|321.1|320.8|320.5|12825
1588324800000|2020-05-01 09:20:00|320.8|320.5|321.6|321.2|321.9|321.4|320.4|319.9|48598
1588325100000|2020-05-01 09:25:00|321.7|321.3|321.8|321.5|324|322.7|321.6|321.2|52054
1588325400000|2020-05-01 09:30:00|322|321.6|322|321.5|322.6|322.2|322|321.4|9205
1588325700000|2020-05-01 09:35:00|321.9|321.4|322.1|321.7|322.5|322.2|321.6|321.1|14288
1588326000000|2020-05-01 09:40:00|322|321.6|322.3|321.8|322.3|321.9|321.9|321.5|10476
1588326300000|2020-05-01 09:45:00|322.2|321.9|322.4|322.1|322.4|322.1|321.9|321.6|8895
1588326600000|2020-05-01 09:50:00|322.6|322.2|323.7|323.4|323.8|323.4|322.6|322.2|36076
1588326900000|2020-05-01 09:55:00|323.6|323.5|323.7|323.5|324|323.7|323.3|323|29996
1588327200000|2020-05-01 10:00:00|323.9|323.6|325.1|324.7|325.3|324.8|323.9|323.6|16564
1588327500000|2020-05-01 10:05:00|325|324.8|323.9|323.5|325|324.8|323.9|323.4|13022
1588327800000|2020-05-01 10:10:00|324|323.6|323.1|322.7|324|323.7|322.7|322.2|48169
1588328100000|2020-05-01 10:15:00|323|322.8|323.7|323.3|324.5|323.9|323|322.7|16126
1588328400000|2020-05-01 10:20:00|323.6|323.4|323.5|323.1|323.9|323.6|323.5|323|24254
1588328700000|2020-05-01 10:25:00|323.4|323|323.5|323.2|323.5|323.2|323|322.7|61340
1588329000000|2020-05-01 10:30:00|323.7|323.3|322.6|322.3|323.8|323.3|322.6|322.3|8359
1588329300000|2020-05-01 10:35:00|322.7|322.4|322.7|322.5|322.7|322.5|322.7|322.3|8955
1588329600000|2020-05-01 10:40:00|322.9|322.6|321.9|321.7|323.1|322.7|321.9|321.7|12880
1588329900000|2020-05-01 10:45:00|321.8|321.6|321.2|320.9|322.1|321.6|320.9|320.4|36032
1588330200000|2020-05-01 10:50:00|321.4|321|321.1|320.8|321.4|321.2|320.4|319.8|16136
1588330500000|2020-05-01 10:55:00|321.2|320.7|321|320.6|321.2|320.9|320.7|320.4|16021
1588330800000|2020-05-01 11:00:00|321.6|320.7|321.3|321.1|321.6|321.2|320.6|320.1|31306
1588331100000|2020-05-01 11:05:00|321.4|321.2|320|319.6|321.7|321.5|320|319.5|17640
1588331400000|2020-05-01 11:10:00|320.3|319.5|319.9|319.5|320.4|320.1|319.9|319.4|13117
1588331700000|2020-05-01 11:15:00|320.1|319.6|319.9|319.6|320.3|320.1|319.9|319.6|7947
1588332000000|2020-05-01 11:20:00|319.8|319.5|319.6|319.4|319.9|319.6|319.6|319.3|6155
1588332300000|2020-05-01 11:25:00|319.5|319.5|318.9|318.5|319.7|319.5|318.9|318.5|81899
1588332600000|2020-05-01 11:30:00|318.8|318.4|318.4|318|318.9|318.4|317.5|317.2|28358
1588332900000|2020-05-01 11:35:00|318.6|318.1|318.9|318.5|319.3|318.9|318.5|318.1|13182
1588333200000|2020-05-01 11:40:00|318.8|318.6|319.6|319.3|319.6|319.3|318.7|318.5|10248
1588333500000|2020-05-01 11:45:00|319.8|319.4|320.6|320.2|320.6|320.3|319.2|318.9|18099
1588333800000|2020-05-01 11:50:00|320.5|320.3|321.6|321.3|321.8|321.3|320.5|320.3|28424
1588334100000|2020-05-01 11:55:00|321.8|321.4|320.9|320.5|321.9|321.5|320.9|320.5|19849
1588334400000|2020-05-01 12:00:00|320.8|320.6|320.6|320.2|320.8|320.6|320.6|320.2|1950
1588334700000|2020-05-01 12:05:00|320.8|320.3|321.5|321.1|321.6|321.1|320.8|320.3|9684
1588335000000|2020-05-01 12:10:00|321.6|321.2|321.6|321.2|321.8|321.3|321.2|320.9|11396
1588335300000|2020-05-01 12:15:00|321.5|321.3|322|321.8|322|321.8|321.5|321.3|7831
1588335600000|2020-05-01 12:20:00|322.1|321.6|321.3|320.9|322.2|321.8|321.3|320.9|9153
1588335900000|2020-05-01 12:25:00|321.2|320.7|320.6|320.2|321.2|320.7|320.6|320.1|10539
1588336200000|2020-05-01 12:30:00|320.7|320.3|320.7|320.4|321.4|320.9|320.4|320|16672
1588336500000|2020-05-01 12:35:00|320.6|320.3|321|320.7|321.2|320.8|320.5|320.3|5362
1588336800000|2020-05-01 12:40:00|320.9|320.8|320.9|320.7|321|320.8|320.9|320.7|5700
1588337100000|2020-05-01 12:45:00|320.8|320.6|321.3|321.1|321.8|321.3|320.6|320.4|30158
1588337400000|2020-05-01 12:50:00|321.2|321.2|321.5|321.1|321.5|321.2|320.6|320.2|11624
1588337700000|2020-05-01 12:55:00|321.4|321.2|321.6|321.3|321.7|321.4|321.3|321.1|7200
1588338000000|2020-05-01 13:00:00|321.7|321.4|322|321.7|322.1|321.8|321.7|321.4|8237
1588338300000|2020-05-01 13:05:00|321.9|321.6|322.5|322.2|322.6|322.2|321.6|321.4|11699
1588338600000|2020-05-01 13:10:00|322.6|322.3|324.5|324|324.5|324|322.6|322.3|15640
1588338900000|2020-05-01 13:15:00|324.4|324.1|324.4|324.2|324.8|324.7|324.4|324|25886
1588339200000|2020-05-01 13:20:00|324.6|324.3|324.8|324.6|324.8|324.6|324.6|324.3|14193
1588339500000|2020-05-01 13:25:00|325|324.5|324.7|324.4|325|324.8|324.7|324.3|25170
1588339800000|2020-05-01 13:30:00|324.6|324.3|325.8|325.5|325.9|325.6|324.5|324.2|22790
1588340100000|2020-05-01 13:35:00|325.9|325.6|324.8|324.5|326.2|325.8|324.7|324.5|24538
1588340400000|2020-05-01 13:40:00|324.9|324.6|323.8|323.2|325.2|324.7|323.8|323.2|19097
1588340700000|2020-05-01 13:45:00|323.7|323.3|323.7|323.3|323.9|323.5|323.4|323.1|8649
1588341000000|2020-05-01 13:50:00|323.6|323.2|319.1|318.4|323.7|323.3|319.1|318.4|121543
1588341300000|2020-05-01 13:55:00|319.3|318.5|318.5|317.9|319.7|319.2|318|317.6|46550
1588341600000|2020-05-01 14:00:00|318.8|318|317.9|317.2|319.1|318.4|317.6|317|23837
1588341900000|2020-05-01 14:05:00|317.8|317.1|314.7|314.5|317.8|317.1|314.6|314.3|112876
1588342200000|2020-05-01 14:10:00|314.6|314.4|315.3|315|315.7|315.3|313.9|313.1|143259
1588342500000|2020-05-01 14:15:00|315.4|315.1|314.4|314.2|315.8|315.6|314.3|313.8|115794
1588342800000|2020-05-01 14:20:00|314.3|314.1|313.6|313.3|314.8|314.5|313.5|313.3|51832
1588343100000|2020-05-01 14:25:00|313.8|313.4|316|315.6|316.8|316.5|313.5|313.3|87261
1588343400000|2020-05-01 14:30:00|316.1|315.7|314.1|313.8|316.1|315.7|313.4|313|56895
1588343700000|2020-05-01 14:35:00|314.2|313.9|314.7|314.3|315|314.7|313.5|313.2|84687
1588344000000|2020-05-01 14:40:00|314.6|314.2|315.7|315.4|316.1|315.8|314.6|314.1|46428
1588344300000|2020-05-01 14:45:00|315.8|315.5|315.5|315.2|316.4|315.9|315.2|315|49581
1588344600000|2020-05-01 14:50:00|315.4|315.1|314.8|314.5|315.4|315.1|314.5|314.2|64905
1588344900000|2020-05-01 14:55:00|315|314.6|315.5|315.1|316.2|315.8|314.8|314.6|31797
1588345200000|2020-05-01 15:00:00|315.6|315.2|315.4|315.2|316.9|316.6|315.4|315.2|59056
1588345500000|2020-05-01 15:05:00|315.3|315|315.2|315|315.7|315.4|314.9|314.7|58455
1588345800000|2020-05-01 15:10:00|315.1|314.9|314.6|314.4|315.1|315|314.3|314|115768
1588346100000|2020-05-01 15:15:00|314.5|314.3|312.8|312.6|314.8|314.6|312.7|312.5|263875
1588346400000|2020-05-01 15:20:00|312.9|312.5|313.8|313.5|313.8|313.5|312.7|312.5|147769
1588346700000|2020-05-01 15:25:00|313.9|313.6|313.3|313|315|314.8|313|312.7|142255
1588575600000|2020-05-04 07:00:00|317.6|315|301.3|298.8|318|317.7|289.8|286.7|623838
1588575900000|2020-05-04 07:05:00|301.2|298.9|298.5|297.3|305|304|297|296|747590
1588576200000|2020-05-04 07:10:00|298.6|297.2|293.6|292.6|299.3|298|291.8|291|558787
1588576500000|2020-05-04 07:15:00|294|292.5|294.9|294.1|296.4|295.3|293.1|292.2|351557
1588576800000|2020-05-04 07:20:00|295|294.2|294.3|293.1|295.9|294.7|291.4|290.9|300437
1588577100000|2020-05-04 07:25:00|294.4|293.2|292|291.6|295|294.5|291.6|291.4|260127
1588577400000|2020-05-04 07:30:00|291.8|291.7|295.2|294.9|296.3|295.5|291.8|291.7|194177
1588577700000|2020-05-04 07:35:00|295.3|295|299|298.5|299.2|299.1|295.3|294.9|307077
1588578000000|2020-05-04 07:40:00|299.1|298.6|302.2|301.3|304.9|304|299.1|298.5|209812
1588578300000|2020-05-04 07:45:00|302.3|301|302.3|301.6|304.1|303.6|300.6|300|117333
1588578600000|2020-05-04 07:50:00|302.2|301.7|297.7|297.1|303.6|303|297.7|296.9|130406
1588578900000|2020-05-04 07:55:00|297.6|296.9|297.7|297.2|299.3|299.1|296.8|296.2|165189
1588579200000|2020-05-04 08:00:00|297.9|297|299.5|299|300.1|299.8|296.8|296.3|139676
1588579500000|2020-05-04 08:05:00|299.6|299.1|299.5|299.1|300.9|300.5|298.9|298.3|98991
1588579800000|2020-05-04 08:10:00|299.4|299|298.8|298.4|299.4|299|297.9|297.5|91441
1588580100000|2020-05-04 08:15:00|298.7|298.2|296.2|295.8|298.8|298.5|295.2|295.1|109929
1588580400000|2020-05-04 08:20:00|296.1|295.9|296.1|295.7|297.5|297.3|295.8|295.5|103120
1588580700000|2020-05-04 08:25:00|296.2|295.8|298.6|298.3|298.7|298.3|296.2|295.8|124406
1588581000000|2020-05-04 08:30:00|298.7|298.2|297.3|297|298.7|298.2|295.8|295.5|87361
1588581300000|2020-05-04 08:35:00|297.2|297.1|297.4|297|298.3|298|297.2|297|65414
1588581600000|2020-05-04 08:40:00|297.3|297.1|298.5|298.2|298.5|298.2|297.3|297|73996
1588581900000|2020-05-04 08:45:00|298.7|298.3|298.4|298.1|299.7|299.3|298.2|297.8|77846
1588582200000|2020-05-04 08:50:00|298.3|298|296.8|296.3|298.3|298|295.8|295.7|64255
1588582500000|2020-05-04 08:55:00|296.7|296.2|296.3|295.9|297.1|296.8|296|295.8|90401
1588582800000|2020-05-04 09:00:00|296.2|295.8|296.3|296|296.3|296.2|294.4|294|89787
1588583100000|2020-05-04 09:05:00|296.2|296.1|296.8|296.2|297.8|297.6|296.2|296|80931
1588583400000|2020-05-04 09:10:00|296.9|296.3|294.9|294.6|296.9|296.6|294.8|294.5|59533
1588583700000|2020-05-04 09:15:00|294.8|294.5|292.4|291.9|294.8|294.5|291.8|291.6|147775
1588584000000|2020-05-04 09:20:00|292.3|292.2|291.3|290.7|296.5|295|291.1|290.7|303483
1588584300000|2020-05-04 09:25:00|291.2|290.8|289.6|289|291.3|291|288|287.6|474310
1588584600000|2020-05-04 09:30:00|289.5|289.1|290.3|290|291.1|291|289.5|289.1|71726
1588584900000|2020-05-04 09:35:00|290.2|289.8|289.6|289.3|291.9|291.6|289.1|288.5|176112
1588585200000|2020-05-04 09:40:00|289.7|289.4|290|289.8|290.9|290.7|289.5|288.9|125810
1588585500000|2020-05-04 09:45:00|289.9|289.7|289.9|289.6|290.7|290.5|289.3|289.1|132495
1588585800000|2020-05-04 09:50:00|289.8|289.5|289.5|289.2|290.6|290.5|289.4|289|92556
1588586100000|2020-05-04 09:55:00|289.4|289.3|288.6|288.1|289.7|289.5|287.9|287.6|118004
1588586400000|2020-05-04 10:00:00|288.7|288.4|287.1|286.8|290.4|290.1|286.5|286.3|287470
1588586700000|2020-05-04 10:05:00|287.2|286.9|288.2|287.8|288.3|288|286.7|286.3|65147
1588587000000|2020-05-04 10:10:00|288.1|287.7|289.2|289|289.3|289.1|287.6|287.3|73290
1588587300000|2020-05-04 10:15:00|289.3|289.1|288.9|288.6|289.7|289.5|288.7|288.5|93213
1588587600000|2020-05-04 10:20:00|289.1|288.7|287.4|287|289.4|289.1|287.1|286.9|136509
1588587900000|2020-05-04 10:25:00|287.5|286.9|287.2|286.7|287.6|287.3|286.1|285.9|138792
1588588200000|2020-05-04 10:30:00|286.9|286.8|286.6|286.3|288.5|288.4|286.4|285.9|128977
1588588500000|2020-05-04 10:35:00|286.7|286.4|284.2|283.7|287|286.6|284.1|283.7|253883
1588588800000|2020-05-04 10:40:00|284.1|283.8|286|285.6|286.4|286.2|284|283.8|300211
1588589100000|2020-05-04 10:45:00|286.2|285.8|283.9|283.6|286.4|286|283.9|283.5|83093
1588589400000|2020-05-04 10:50:00|283.8|283.5|283.8|283.4|283.8|283.5|283.8|283.4|438
1588590000000|2020-05-04 11:00:00|283.6|283.2|284.3|284|284.4|284|282.6|282.4|182418
1588590300000|2020-05-04 11:05:00|284|283.8|282.6|282.3|284.9|284.4|282.4|282.3|119876
1588590600000|2020-05-04 11:10:00|282.4|282.2|282.3|282|283.7|283.6|281.8|281.4|145222
1588590900000|2020-05-04 11:15:00|282.2|281.8|282.5|282.2|283.4|283.1|281.7|281.4|164115
1588591200000|2020-05-04 11:20:00|282.4|282|281.9|281.5|283.2|282.7|281.7|281.4|111531
1588591500000|2020-05-04 11:25:00|282.3|281.6|282.3|282.1|283.9|283.7|282.2|281.6|119125
1588591800000|2020-05-04 11:30:00|282.4|282.3|282.5|282.2|283.8|283.1|282.3|282.1|197279
1588592100000|2020-05-04 11:35:00|282.6|282.3|284|283.6|284|283.7|282|281.9|57672
1588592400000|2020-05-04 11:40:00|283.9|283.5|285|284.7|285.1|285|283.4|283.2|65129
1588592700000|2020-05-04 11:45:00|284.9|284.8|284.3|284.1|285.8|285.6|283.8|283.5|141388
1588593000000|2020-05-04 11:50:00|284.4|284.2|286.4|286.2|286.7|286.3|284.1|283.6|115947
1588593300000|2020-05-04 11:55:00|286.5|286.3|286.9|286.7|287.1|286.8|286.2|286|132506
1588593600000|2020-05-04 12:00:00|286.7|286.6|285.8|285.6|286.7|286.6|285.6|285.4|564641
1588593900000|2020-05-04 12:05:00|285.9|285.7|287|286.6|287.4|287.1|285.8|285.6|136178
1588594200000|2020-05-04 12:10:00|286.9|286.8|288|287.7|288.1|287.7|286.3|286.1|90488
1588594500000|2020-05-04 12:15:00|288.1|287.8|287.3|287.1|288.4|288.3|286.7|286.4|112271
1588594800000|2020-05-04 12:20:00|287.2|286.9|288.4|288.2|288.6|288.2|287.2|286.7|113708
1588595100000|2020-05-04 12:25:00|288.5|288.3|287.6|287.4|288.7|288.6|286.3|286|168503
1588595400000|2020-05-04 12:30:00|287.5|287.2|287.3|287.1|287.6|287.5|286.8|286.4|79462
1588595700000|2020-05-04 12:35:00|287.2|287|290.4|290.1|290.4|290.1|287.1|286.7|72072
1588596000000|2020-05-04 12:40:00|290.5|290.2|291.9|291.7|292|291.7|290.4|290.1|133182
1588596300000|2020-05-04 12:45:00|291.8|291.6|287.9|287.5|291.9|291.7|287.7|287.4|171592
1588596600000|2020-05-04 12:50:00|288|287.6|285.6|285.1|288.4|287.9|283.9|283.5|268534
1588596900000|2020-05-04 12:55:00|285.7|285.7|286.4|286.1|288|287.8|285.6|285.1|314882
1588597200000|2020-05-04 13:00:00|286.3|286|284.1|283.7|286.3|286.1|283.7|283.5|269707
1588597500000|2020-05-04 13:05:00|284.3|283.8|280.9|280.5|285|284.8|280.7|280.5|336102
1588597800000|2020-05-04 13:10:00|280.8|280.6|282.7|282.2|283.2|282.5|278.3|278|426144
1588598100000|2020-05-04 13:15:00|282.6|282.3|280.9|280.4|283.6|283.4|280.9|280.4|92232
1588598400000|2020-05-04 13:20:00|280.4|280.3|283.2|283|283.3|283|280.3|279.9|163462
1588598700000|2020-05-04 13:25:00|283.3|283.1|285.4|285.2|285.8|285.6|283.1|283|201909
1588599000000|2020-05-04 13:30:00|285.5|285.3|285.5|285.1|286|285.7|283.9|283.8|280467
1588599300000|2020-05-04 13:35:00|285.3|285.2|286.5|286.3|287|286.7|284.2|284|172818
1588599600000|2020-05-04 13:40:00|286.4|286.1|288.7|288.4|288.8|288.4|284.8|284.6|129980
1588599900000|2020-05-04 13:45:00|288.5|288.3|290.5|290.3|290.9|290.6|288.3|288.1|246246
1588600200000|2020-05-04 13:50:00|290.4|290.2|290|289.8|291.5|291.1|288.9|288.7|150676
1588600500000|2020-05-04 13:55:00|290.2|289.9|291.3|291.1|291.6|291.4|290|289.6|186474
1588600800000|2020-05-04 14:00:00|291.4|291.2|290.6|290.3|291.9|291.7|290.6|290.3|147850
1588601100000|2020-05-04 14:05:00|290.7|290.4|291.2|290.8|292.4|292.1|289.7|289.5|244198
1588601400000|2020-05-04 14:10:00|291.3|291|291.1|290.9|292.3|291.9|290.5|290.3|214360
1588601700000|2020-05-04 14:15:00|291.2|290.7|290.6|290.3|292.3|292.1|290.2|290.1|171148
1588602000000|2020-05-04 14:20:00|290.7|290.4|290.7|290.4|290.7|290.5|289.9|289.6|159460
1588602300000|2020-05-04 14:25:00|290.6|290.5|290.2|289.9|290.6|290.6|289.1|288.9|278099
1588602600000|2020-05-04 14:30:00|290.1|289.8|289.6|289.4|290.6|290.5|289.3|289|289738
1588602900000|2020-05-04 14:35:00|289.5|289.5|290.8|290.5|291|290.7|288|287.7|250791
1588603200000|2020-05-04 14:40:00|290.7|290.3|291.8|291.7|292.1|291.8|289.9|289.5|208054
1588603500000|2020-05-04 14:45:00|291.7|291.6|291.2|290.8|292.4|292.3|290.3|290.1|253184
1588603800000|2020-05-04 14:50:00|291.1|291|292.3|292.1|292.4|292.3|290.6|290.5|144697
1588604100000|2020-05-04 14:55:00|292.4|292.2|290.5|290.4|292.5|292.3|290.3|290|293997
1588604400000|2020-05-04 15:00:00|290.6|290.5|291.6|291.3|292.5|292.3|290.6|290.4|231770
1588604700000|2020-05-04 15:05:00|291.5|291.2|290.5|290.1|292.2|291.9|290.3|290|245498
1588605000000|2020-05-04 15:10:00|290.6|290.2|290.8|290.5|291.6|291.3|290|289.8|326536
1588605300000|2020-05-04 15:15:00|290.7|290.4|291.9|291.6|292.3|292.2|290.4|290.2|189162
1588605600000|2020-05-04 15:20:00|291.8|291.5|293.1|293|293.1|293|291.2|291|227660
1588605900000|2020-05-04 15:25:00|293|292.9|292.2|291.6|293.5|293.4|291.4|291.1|372672
1588662000000|2020-05-05 07:00:00|298.4|293.3|297.9|296.7|300.9|300|290.6|290|224834
1588662300000|2020-05-05 07:05:00|297.8|296.8|299.6|298.6|299.8|299|297.5|296.7|111755
1588662600000|2020-05-05 07:10:00|299.7|298.7|299.8|299.2|301.3|300.5|299.7|298.6|144776
1588662900000|2020-05-05 07:15:00|300|299.3|299.5|298.7|300.5|300.1|298.3|297.8|54017
1588663200000|2020-05-05 07:20:00|299.6|298.8|301.3|300.5|302.7|302|299.6|298.8|51622
1588663500000|2020-05-05 07:25:00|301.4|300.7|302.6|302.2|302.8|302.2|300.4|300|132743
1588663800000|2020-05-05 07:30:00|302.7|302.3|306.9|306.3|307|306.6|302.7|302.3|79301
1588664100000|2020-05-05 07:35:00|306.8|306.2|304.5|303.9|306.8|306.2|304.5|303.7|70901
1588664400000|2020-05-05 07:40:00|304.4|303.8|303.1|302.4|304.8|304.1|302.3|301.3|54542
1588664700000|2020-05-05 07:45:00|303|302.3|301.9|301.5|304|303.5|301.8|301.2|38614
1588665000000|2020-05-05 07:50:00|302|301.6|300.7|300.3|302.3|301.8|300.7|300.3|47136
1588665300000|2020-05-05 07:55:00|300.4|300.4|301.5|301.1|301.5|301.1|300.1|300|75493
1588665600000|2020-05-05 08:00:00|301.4|301|301.6|301.3|302.2|301.7|301|300.7|34533
1588665900000|2020-05-05 08:05:00|301.5|301.2|302.9|302.4|303.5|303.2|301.4|301.1|93144
1588666200000|2020-05-05 08:10:00|302.8|302.3|303|302.9|304.2|303.7|302.8|302.2|34086
1588666500000|2020-05-05 08:15:00|302.9|302.8|298.7|298.2|302.9|302.8|298.4|298|81735
1588666800000|2020-05-05 08:20:00|298.8|298.7|302.3|301.9|302.5|302.1|298.4|298|77476
1588667100000|2020-05-05 08:25:00|302.2|301.7|301.9|301.4|303.5|303.2|301.9|301.4|41935
1588667400000|2020-05-05 08:30:00|301.8|301.3|300|299.6|301.9|301.4|299.8|299.2|59964
1588667700000|2020-05-05 08:35:00|300.1|299.7|301.1|300.7|301.3|300.8|300.1|299.7|45247
1588668000000|2020-05-05 08:40:00|301|300.6|299.9|299.4|301|300.6|298.7|298.2|68398
1588668300000|2020-05-05 08:45:00|299.8|299.5|297.4|297|300.1|299.7|297.2|296.7|98189
1588668600000|2020-05-05 08:50:00|297.5|297.3|295|294.5|297.5|297.4|294.7|294.5|102691
1588668900000|2020-05-05 08:55:00|294.9|294.4|293|292.6|295.1|295|292.5|292|83564
1588669200000|2020-05-05 09:00:00|292.9|292.3|294.6|294.3|297.3|296.8|292.6|292.3|90071
1588669500000|2020-05-05 09:05:00|294.8|294.4|296.9|296.3|296.9|296.3|294.5|294.1|72002
1588669800000|2020-05-05 09:10:00|296.8|296.5|296.6|296.1|297.9|297.2|296.6|296.1|27148
1588670100000|2020-05-05 09:15:00|296.7|296.2|298.6|298.1|298.7|298.4|296.7|296.2|46603
1588670400000|2020-05-05 09:20:00|298.7|298.2|298.2|297.9|299.3|298.9|297.9|297.4|21857
1588670700000|2020-05-05 09:25:00|298.1|297.8|297.4|297|298.1|297.8|296.4|296.1|49899
1588671000000|2020-05-05 09:30:00|297.3|296.9|296.2|295.7|297.8|297.4|296|295.6|43785
1588671300000|2020-05-05 09:35:00|296.1|295.8|296.1|295.8|296.7|296.4|295.9|295.5|33287
1588671600000|2020-05-05 09:40:00|296|295.7|297.1|296.7|297.1|296.8|295.2|295|64639
1588671900000|2020-05-05 09:45:00|297|296.6|296.8|296.5|297.2|296.9|296.2|296.1|38823
1588672200000|2020-05-05 09:50:00|296.7|296.4|295.6|295.3|297.2|297|295.6|295.3|51293
1588672500000|2020-05-05 09:55:00|295.5|295.1|295.8|295.6|295.8|295.7|295.2|294.9|46786
1588672800000|2020-05-05 10:00:00|295.7|295.4|297.4|297.2|297.5|297.2|295.7|295.3|78894
1588673100000|2020-05-05 10:05:00|297.5|297.3|295.9|295.6|297.5|297.3|295.3|295|67454
1588673400000|2020-05-05 10:10:00|295.8|295.5|296.1|295.7|297.3|297.1|295.6|295.4|55225
1588673700000|2020-05-05 10:15:00|296|295.8|294.7|294.4|296|295.8|294.5|294.2|55222
1588674000000|2020-05-05 10:20:00|294.6|294.5|294.3|294.1|295.4|295.1|294.2|294.1|45511
1588674300000|2020-05-05 10:25:00|294.4|294.2|294.9|294.6|295.3|295|294|293.7|111792
1588674600000|2020-05-05 10:30:00|294.7|294.5|294.9|294.7|295.2|294.9|293.9|293.7|59529
1588674900000|2020-05-05 10:35:00|295|294.8|296.2|295.9|296.2|295.9|294.4|294.1|61141
1588675200000|2020-05-05 10:40:00|296.1|295.8|297|296.6|297.7|297.6|296.1|295.8|60954
1588675500000|2020-05-05 10:45:00|296.9|296.7|295.4|295.1|297|296.7|295.4|295.1|66463
1588675800000|2020-05-05 10:50:00|295.3|295|296.4|296.2|296.6|296.3|295.3|295|42664
1588676100000|2020-05-05 10:55:00|296.5|296.3|297.2|296.9|297.3|296.9|295.3|295.2|81239
1588676400000|2020-05-05 11:00:00|297.6|297.1|299.8|299.3|300|299.9|297.6|297.1|75204
1588676700000|2020-05-05 11:05:00|299.7|299.2|300.6|300.3|301|300.7|299.3|299.1|145768
1588677000000|2020-05-05 11:10:00|300.5|300.1|300.4|300.1|300.9|300.6|300|299.8|114714
1588677300000|2020-05-05 11:15:00|300.6|300.2|301.9|301.6|302|301.6|300.1|299.8|121532
1588677600000|2020-05-05 11:20:00|302|301.7|299.2|299|302.2|302|299.2|299|88152
1588677900000|2020-05-05 11:25:00|299.1|298.9|299.5|299.2|300.1|299.9|298.9|298.6|66598
1588678200000|2020-05-05 11:30:00|299.6|299.3|300|299.6|300.2|300|299.4|299.1|43589
1588678500000|2020-05-05 11:35:00|300.1|299.7|299.5|299.2|300.5|300.3|299.5|299.2|38722
1588678800000|2020-05-05 11:40:00|299.4|299.1|300.1|299.7|300.2|300|299|298.8|66667
1588679100000|2020-05-05 11:45:00|300.2|300|300.7|300.4|300.8|300.5|299.5|299.1|61367
1588679400000|2020-05-05 11:50:00|300.8|300.5|301.2|301|301.2|301|300.8|300.5|27636
1588679700000|2020-05-05 11:55:00|301.3|301.1|299.4|299.3|301.3|301.1|299.4|299.2|79793
1588680000000|2020-05-05 12:00:00|299.5|299.2|302.9|302.5|302.9|302.5|299|298.8|63743
1588680300000|2020-05-05 12:05:00|303|302.6|304.3|304|304.4|304|302.9|302.6|44110
1588680600000|2020-05-05 12:10:00|304.4|304.1|303.1|302.8|304.9|304.7|302.4|302.2|75636
1588680900000|2020-05-05 12:15:00|303|302.7|303.6|303.4|304.6|304.1|302.5|301.9|58288
1588681200000|2020-05-05 12:20:00|303.7|303.5|303.9|303.4|304.6|304.3|303.6|303.4|127895
1588681500000|2020-05-05 12:25:00|303.8|303.5|304.6|304.3|304.6|304.4|303.8|303.5|26414
1588681800000|2020-05-05 12:30:00|304.7|304.4|304.3|303.9|305|304.7|303.3|303.2|70381
1588682100000|2020-05-05 12:35:00|304.1|304|304.5|304.3|304.5|304.3|303.7|303.4|60012
1588682400000|2020-05-05 12:40:00|304.4|304.4|305.5|305.2|305.6|305.2|304.1|303.9|56595
1588682700000|2020-05-05 12:45:00|305.6|305.3|305.1|304.7|306.6|306.1|305|304.6|62433
1588683000000|2020-05-05 12:50:00|305|304.8|305.1|304.8|305.2|305.1|305|304.7|38044
1588683300000|2020-05-05 12:55:00|305.2|304.9|304.8|304.6|305.2|304.9|303.6|303.2|110576
1588683600000|2020-05-05 13:00:00|304.7|304.4|304.1|303.9|304.7|304.5|303.6|303.3|35115
1588683900000|2020-05-05 13:05:00|304|303.8|305.1|304.7|305.8|305.6|304|303.8|105352
1588684200000|2020-05-05 13:10:00|305|304.6|304.9|304.6|305.4|305.2|304.8|304.4|69260
1588684500000|2020-05-05 13:15:00|304.8|304.7|304.1|303.8|304.8|304.7|303.5|303.1|107339
1588684800000|2020-05-05 13:20:00|304|303.7|303.3|303.1|304.2|304|303|302.8|37979
1588685100000|2020-05-05 13:25:00|303.4|303.2|304.2|304|304.3|304.2|302.5|302.3|69613
1588685400000|2020-05-05 13:30:00|304.3|303.9|305.3|304.9|305.8|305.3|303.1|302.9|139521
1588685700000|2020-05-05 13:35:00|305.2|305|303.9|303.7|305.2|305|303.3|303.1|72636
1588686000000|2020-05-05 13:40:00|304|303.8|303.2|302.9|304.2|304|303|302.8|68731
1588686300000|2020-05-05 13:45:00|303.3|302.8|302.5|302.1|303.5|303.2|302.4|302.1|112274
1588686600000|2020-05-05 13:50:00|302.6|302.2|301.9|301.6|302.8|302.5|301.4|301.2|114517
1588686900000|2020-05-05 13:55:00|301.8|301.5|302.2|301.6|302.4|302.2|301.3|301|93233
1588687200000|2020-05-05 14:00:00|301.9|301.5|301.9|301.6|302.5|302.3|301.5|301.3|109879
1588687500000|2020-05-05 14:05:00|301.8|301.5|301.1|300.7|301.9|301.5|300.8|300.7|100824
1588687800000|2020-05-05 14:10:00|301|300.6|300|299.7|301|300.6|299.5|299.3|107825
1588688100000|2020-05-05 14:15:00|300.1|299.8|299.2|298.9|300.1|300|299|298.8|135122
1588688400000|2020-05-05 14:20:00|299.3|299|299|298.6|299.4|299.2|298.3|298|127624
1588688700000|2020-05-05 14:25:00|298.9|298.5|295.7|295.4|298.9|298.5|295.7|295.4|146744
1588689000000|2020-05-05 14:30:00|295.8|295.5|296.3|296|296.6|296.4|295.5|295.3|137207
1588689300000|2020-05-05 14:35:00|296.2|295.9|296.2|296|296.7|296.5|295.7|295.6|189986
1588689600000|2020-05-05 14:40:00|296.1|295.9|295.2|294.9|296.4|296.2|294.6|294.4|178842
1588689900000|2020-05-05 14:45:00|295.1|295|294.4|294.2|295.3|295|293.7|293.4|128122
1588690200000|2020-05-05 14:50:00|294.3|294.1|297.1|296.5|297.3|296.9|294|293.6|103206
1588690500000|2020-05-05 14:55:00|297|296.6|297.5|297.1|298.8|298.7|297|296.6|123752
1588690800000|2020-05-05 15:00:00|297.4|297.2|299.8|299.3|299.9|299.3|297.4|297.2|116154
1588691100000|2020-05-05 15:05:00|299.7|299.2|298.5|298.2|300.8|300.7|298.1|297.7|166154
1588691400000|2020-05-05 15:10:00|298.4|298.1|299.5|299.2|299.6|299.2|297.4|297.2|139949
1588691700000|2020-05-05 15:15:00|299.4|299.1|299.3|298.9|299.4|299.2|297.6|297.4|157719
1588692000000|2020-05-05 15:20:00|299.2|299|298|297.8|299.8|299.6|297|296.8|235612
1588692300000|2020-05-05 15:25:00|297.9|297.9|299.5|299.1|299.6|299.1|297.7|297.4|191378
1588748400000|2020-05-06 07:00:00|296.5|295.2|297.6|296.7|299|297.5|291.9|291|169726
1588748700000|2020-05-06 07:05:00|297.8|296.8|294.6|293.7|298.7|297|292.2|292|128493
1588749000000|2020-05-06 07:10:00|294.5|293.5|294.8|294|294.8|294.2|292.9|292.3|60690
1588749300000|2020-05-06 07:15:00|294.7|293.8|295.9|295.3|295.9|295.4|293.4|293|71355
1588749600000|2020-05-06 07:20:00|295.8|295|293.8|293.2|295.8|295.1|293|292.1|128490
1588749900000|2020-05-06 07:25:00|293.7|293.3|294.2|293.6|294.2|293.8|292.6|292|55142
1588750200000|2020-05-06 07:30:00|294.3|293.7|294.6|294.1|297|296.4|294.3|293.6|114648
1588750500000|2020-05-06 07:35:00|294.5|294|293.9|293.4|295.3|294.7|291.7|291.2|97598
1588750800000|2020-05-06 07:40:00|293.8|293.3|294.2|294|294.5|294|293|292.3|34900
1588751100000|2020-05-06 07:45:00|294.1|293.7|297.6|296.8|297.7|296.9|293.5|293.2|74633
1588751400000|2020-05-06 07:50:00|297.3|296.9|297.7|297.3|298.9|298.2|296.5|296.1|31677
1588751700000|2020-05-06 07:55:00|297.6|297.2|296.8|296.4|298.3|297.6|296.8|296.3|47214
1588752000000|2020-05-06 08:00:00|297.1|296.3|299.3|298.8|299.4|298.9|296.3|295.9|33770
1588752300000|2020-05-06 08:05:00|299.2|298.9|299.5|299.2|299.8|299.5|298.8|298.3|18255
1588752600000|2020-05-06 08:10:00|299.6|299.1|297.3|296.9|299.9|299.7|297|296.3|33051
1588752900000|2020-05-06 08:15:00|297.5|297.1|296.4|296|297.9|297.4|295.7|295.5|25703
1588753200000|2020-05-06 08:20:00|296.3|296.1|297.1|296.7|297.5|297.2|296.3|296|35847
1588753500000|2020-05-06 08:25:00|297|296.6|296.9|296.5|297.3|297.1|296.5|296.1|50323
1588753800000|2020-05-06 08:30:00|296.8|296.4|296.7|296.5|296.9|296.5|295.9|295.5|46313
1588754100000|2020-05-06 08:35:00|296.8|296.6|300.1|299.9|300.2|299.9|296.8|296.6|143973
1588754400000|2020-05-06 08:40:00|300.4|299.8|298.6|298.4|300.5|300.1|298.6|298.1|41025
1588754700000|2020-05-06 08:45:00|298.5|298.5|298.6|298.2|299.2|298.8|298.1|297.7|32590
1588755000000|2020-05-06 08:50:00|298.5|298.1|297.7|297.3|298.6|298.2|297.6|297|31520
1588755300000|2020-05-06 08:55:00|297.5|297.2|297.3|296.9|298.3|297.8|297.1|296.6|13122
1588755600000|2020-05-06 09:00:00|297.2|296.8|296.6|296.3|297.2|297|296.2|296|26332
1588755900000|2020-05-06 09:05:00|296.7|296.4|296.7|296.4|297.3|296.9|296.4|296|33288
1588756200000|2020-05-06 09:10:00|296.8|296.5|297.2|296.9|297.4|297|296.7|296.3|26868
1588756500000|2020-05-06 09:15:00|297.3|297|298|297.7|299|298.7|297.3|297|52159
1588756800000|2020-05-06 09:20:00|297.9|297.6|298.1|297.7|298.4|298.2|297.4|297.2|60727
1588757100000|2020-05-06 09:25:00|298|297.6|297.7|297.4|298|297.7|296.8|296.4|13607
1588757400000|2020-05-06 09:30:00|297.6|297.3|297.4|297.1|297.9|297.6|297.3|297|33905
1588757700000|2020-05-06 09:35:00|297.3|297|297.7|297.5|297.8|297.5|297.1|296.8|24086
1588758000000|2020-05-06 09:40:00|297.6|297.4|297.6|297.4|297.7|297.6|297.5|297.2|17495
1588758300000|2020-05-06 09:45:00|297.7|297.5|297.4|297|297.9|297.7|297.2|296.8|27549
1588758600000|2020-05-06 09:50:00|297.5|297.2|298.8|298.4|298.8|298.4|297.4|297.2|36338
1588758900000|2020-05-06 09:55:00|298.9|298.5|300.5|300.2|300.8|300.4|298.5|298.3|98504
1588759200000|2020-05-06 10:00:00|300.4|300.3|300.4|300.1|300.8|300.5|300.1|300|83624
1588759500000|2020-05-06 10:05:00|300.3|300|300.7|300.4|301.4|301|300.1|300|227742
1588759800000|2020-05-06 10:10:00|300.8|300.5|301.6|301.2|301.9|301.6|300.7|300.5|41365
1588760100000|2020-05-06 10:15:00|301.4|301.1|301.2|300.9|301.6|301.4|301|300.7|25578
1588760400000|2020-05-06 10:20:00|301.1|300.8|301.3|300.9|301.3|301.1|300.5|300.2|217941
1588760700000|2020-05-06 10:25:00|301.2|300.8|302|301.7|302.1|301.7|300.9|300.7|11410
1588761000000|2020-05-06 10:30:00|302.1|301.8|302.6|302.3|302.7|302.4|301.8|301.7|35681
1588761300000|2020-05-06 10:35:00|302.5|302.2|303.1|302.8|304|303.6|302.4|302.1|46782
1588761600000|2020-05-06 10:40:00|303.2|302.9|303.3|303|303.6|303.3|302.9|302.5|42173
1588761900000|2020-05-06 10:45:00|303.2|302.9|304.2|303.8|304.2|303.8|302.6|302.2|48030
1588762200000|2020-05-06 10:50:00|304.1|303.7|302.8|302.4|304.1|303.7|302.6|302.3|15244
1588762500000|2020-05-06 10:55:00|302.7|302.3|302.7|302.2|302.8|302.4|301.9|301.5|18003
1588762800000|2020-05-06 11:00:00|303.1|302|301.8|301.4|303.1|302.2|301.4|300.9|30919
1588763100000|2020-05-06 11:05:00|301.7|301.3|301.5|301.1|302.2|301.9|301.2|300.8|32108
1588763400000|2020-05-06 11:10:00|301.4|301|302.1|301.8|302.1|301.8|301|300.8|31296
1588763700000|2020-05-06 11:15:00|302|301.7|302.9|302.4|302.9|302.5|301.7|301.4|22858
1588764000000|2020-05-06 11:20:00|302.8|302.5|303.5|303.1|304.2|303.8|302.4|302.2|31606
1588764300000|2020-05-06 11:25:00|303.4|303|302.6|302.2|303.4|303|302.4|302.1|16136
1588764600000|2020-05-06 11:30:00|302.7|302.3|302.1|301.8|302.9|302.7|302.1|301.6|14881
1588764900000|2020-05-06 11:35:00|302|301.7|301.9|301.7|302.3|301.9|301.7|301.3|29675
1588765200000|2020-05-06 11:40:00|301.8|301.6|302|301.6|302|301.8|301.2|301|89923
1588765500000|2020-05-06 11:45:00|301.9|301.7|302.4|302.2|302.5|302.2|301.9|301.6|8730
1588765800000|2020-05-06 11:50:00|302.3|302.1|302.5|302.1|302.9|302.6|302.3|302.1|23832
1588766100000|2020-05-06 11:55:00|302.4|302|301.3|301.1|302.4|302|301.3|301.1|19119
1588766400000|2020-05-06 12:00:00|301.2|301|302.2|301.9|302.9|302.7|301.1|300.7|59638
1588766700000|2020-05-06 12:05:00|302.1|301.8|302.4|302.1|302.5|302.2|301.4|301.2|23222
1588767000000|2020-05-06 12:10:00|302.3|302.2|301.5|301.2|302.6|302.3|301.4|301.2|28523
1588767300000|2020-05-06 12:15:00|301.6|301.3|301.1|300.7|301.8|301.6|300.1|300|96566
1588767600000|2020-05-06 12:20:00|301|300.8|300.8|300.5|301.1|301|300.5|300.2|38383
1588767900000|2020-05-06 12:25:00|300.7|300.4|301.1|300.8|301.1|300.8|300.4|300.2|43216
1588768200000|2020-05-06 12:30:00|301.2|300.7|300.3|300|301.3|301.1|300.2|300|61566
1588768500000|2020-05-06 12:35:00|300.2|300.1|298.3|298|300.4|300.2|298.2|298|169299
1588768800000|2020-05-06 12:40:00|298.2|297.8|296.5|296.2|298.4|298.1|296.1|295.6|81851
1588769100000|2020-05-06 12:45:00|296.7|296.3|298.9|298.4|299|298.4|296.7|296.3|21094
1588769400000|2020-05-06 12:50:00|298.8|298.5|298.6|298.2|299.1|298.7|298.3|298|37805
1588769700000|2020-05-06 12:55:00|298.5|298.3|297.6|297.3|298.5|298.3|297.5|297.1|20675
1588770000000|2020-05-06 13:00:00|297.7|297.4|299.5|299.2|299.5|299.2|297.4|297.1|58009
1588770300000|2020-05-06 13:05:00|299.3|299.3|298.3|298.1|299.9|299.6|298.3|298|30528
1588770600000|2020-05-06 13:10:00|298.2|298|299.3|299.1|299.4|299.1|298.1|298|28349
1588770900000|2020-05-06 13:15:00|299.1|299|298.7|298.4|299.2|299|298.6|298.4|19439
1588771200000|2020-05-06 13:20:00|298.6|298.3|299.4|299.2|299.4|299.2|297.9|297.8|26200
1588771500000|2020-05-06 13:25:00|299.3|299.3|299.5|299.3|300.2|299.9|299.2|298.9|33940
1588771800000|2020-05-06 13:30:00|299.7|299.4|299.5|299.2|300.7|300.2|299.2|298.9|59817
1588772100000|2020-05-06 13:35:00|299.4|299.1|298.9|298.5|299.6|299.4|298.2|297.9|47705
1588772400000|2020-05-06 13:40:00|299|298.6|299.9|299.7|300.5|300.3|299|298.6|80031
1588772700000|2020-05-06 13:45:00|300.2|299.8|300.3|300.2|300.9|300.8|300|299.7|108193
1588773000000|2020-05-06 13:50:00|300.2|300.1|299.5|299.3|300.8|300.5|299.2|298.8|148890
1588773300000|2020-05-06 13:55:00|299.6|299.4|297.9|297.4|299.6|299.4|297.1|296.8|108840
1588773600000|2020-05-06 14:00:00|298|297.5|298|297.8|298.7|298.4|297.5|297.2|141906
1588773900000|2020-05-06 14:05:00|298.1|297.7|298.2|297.8|299.2|298.9|298|297.7|88744
1588774200000|2020-05-06 14:10:00|298.3|297.9|298.3|298|298.6|298.3|297.7|297.5|58102
1588774500000|2020-05-06 14:15:00|298.4|297.9|299.4|299|300|299.7|298.4|297.9|43173
1588774800000|2020-05-06 14:20:00|299.3|298.9|299.7|299.5|300.3|300|299|298.6|44613
1588775100000|2020-05-06 14:25:00|299.6|299.4|300|299.7|300.7|300.4|299.4|299.1|53801
1588775400000|2020-05-06 14:30:00|300.1|299.8|300.8|300.5|301.6|301.2|300|299.7|67979
1588775700000|2020-05-06 14:35:00|300.7|300.4|299.2|299|300.8|300.5|299.2|299|45492
1588776000000|2020-05-06 14:40:00|299.1|298.8|299.8|299.5|299.8|299.6|298.9|298.6|30043
1588776300000|2020-05-06 14:45:00|299.7|299.4|299.7|299.5|300|299.8|299.2|299.1|85333
1588776600000|2020-05-06 14:50:00|299.8|299.4|298|297.8|299.8|299.5|298|297.8|49879
1588776900000|2020-05-06 14:55:00|298.1|297.9|297.7|297.5|298.8|298.4|297.7|297.5|90192
1588777200000|2020-05-06 15:00:00|297.6|297.6|297.5|297.4|297.9|297.7|297.3|297.1|38201
1588777500000|2020-05-06 15:05:00|297.6|297.5|297.4|297.2|298.2|298|296.4|296.2|51152
1588777800000|2020-05-06 15:10:00|297.5|297.3|296.9|296.7|297.8|297.6|296.6|296.4|62014
1588778100000|2020-05-06 15:15:00|296.8|296.6|295.7|295.5|297.5|297.2|295.7|295.5|71826
1588778400000|2020-05-06 15:20:00|295.6|295.4|295.4|295.2|295.7|295.6|295|294.8|72262
1588778700000|2020-05-06 15:25:00|295.3|295.1|296.6|296.4|296.8|296.4|295.1|295|126195
1588834800000|2020-05-07 07:00:00|298.9|297.9|294|293.2|301.8|300|292.1|291.8|292160
1588835100000|2020-05-07 07:05:00|293.9|293.1|290.7|289.6|293.9|293.1|287.3|286.1|318142
1588835400000|2020-05-07 07:10:00|290.6|289.5|286.3|285.7|290.6|289.5|283.9|283|262846
1588835700000|2020-05-07 07:15:00|286.2|285.6|284.9|284.2|286.2|285.6|283.9|283.1|117272
1588836000000|2020-05-07 07:20:00|285|284.3|283.2|282.4|285.2|284.9|280.7|279.9|312300
1588836300000|2020-05-07 07:25:00|283.1|282.1|281.9|281.1|284.5|283.6|281.1|280.5|195385
1588836600000|2020-05-07 07:30:00|282.1|281.2|281.9|281.3|282.7|282.4|281.3|280.6|105719
1588836900000|2020-05-07 07:35:00|282|281.4|284|283.6|284|283.6|280.8|280.2|139375
1588837200000|2020-05-07 07:40:00|284.2|283.7|282.6|282.3|285|284.4|282.4|282.3|458895
1588837500000|2020-05-07 07:45:00|282.5|282.2|281.6|281.1|283.1|282.5|281.3|281|324022
1588837800000|2020-05-07 07:50:00|281.5|281|282|281.6|282.2|281.7|280.8|280.5|334664
1588838100000|2020-05-07 07:55:00|281.9|281.5|282.6|282.3|282.7|282.3|280.4|280.2|113460
1588838400000|2020-05-07 08:00:00|282.5|282.2|281.3|281|282.9|282.5|280.5|280.3|172886
1588838700000|2020-05-07 08:05:00|281.2|280.9|282.3|281.9|282.3|281.9|280.6|280.4|44169
1588839000000|2020-05-07 08:10:00|282.4|282|283.1|282.7|283.3|283|281.7|281.3|62865
1588839300000|2020-05-07 08:15:00|283.2|282.8|283.5|283.2|283.7|283.4|283.1|282.8|40817
1588839600000|2020-05-07 08:20:00|283.6|283.3|281.7|281.3|283.9|283.5|281.7|281.3|94101
1588839900000|2020-05-07 08:25:00|281.8|281.4|281.6|281.2|282.3|282|281|280.5|298711
1588840200000|2020-05-07 08:30:00|281.7|281.3|280.4|280|282.1|281.9|280.1|280|78522
1588840500000|2020-05-07 08:35:00|280.3|280.1|278.5|278.2|280.4|280.2|278.3|278|363250
1588840800000|2020-05-07 08:40:00|278.4|278.1|277.7|277.5|278.5|278.1|277.6|277.3|145478
1588841100000|2020-05-07 08:45:00|277.6|277.4|280|279.8|280.4|280|277.5|277.3|77279
1588841400000|2020-05-07 08:50:00|280.1|279.9|280.1|279.7|280.4|280.2|279.7|279.6|174732
1588841700000|2020-05-07 08:55:00|280|279.6|279|278.7|280|279.6|278.7|278.6|96776
1588842000000|2020-05-07 09:00:00|278.9|278.6|279.5|279.3|279.8|279.5|278.4|278.1|198076
1588842300000|2020-05-07 09:05:00|279.4|279.4|278.2|277.9|279.4|279.4|277.8|277.5|143156
1588842600000|2020-05-07 09:10:00|278.3|278|278.3|278|278.7|278.2|277.7|277.5|115373
1588842900000|2020-05-07 09:15:00|278.2|277.9|277.7|277.4|279.2|278.7|277.5|277.1|158708
1588843200000|2020-05-07 09:20:00|277.8|277.5|280|279.6|280|279.6|277.8|277.5|67156
1588843500000|2020-05-07 09:25:00|280.2|279.7|279.6|279.3|280.2|279.9|279.3|279.2|129330
1588843800000|2020-05-07 09:30:00|279.7|279.4|280.1|279.7|280.7|280.4|279.7|279.3|169695
1588844100000|2020-05-07 09:35:00|280.2|279.8|280.1|279.8|280.2|280|279.7|279.6|162059
1588844400000|2020-05-07 09:40:00|280|279.7|280.3|280.1|280.8|280.5|279.9|279.7|198816
1588844700000|2020-05-07 09:45:00|280.4|280.2|283.7|283.4|283.8|283.5|280.3|280.1|107873
1588845000000|2020-05-07 09:50:00|283.6|283.5|283.8|283.5|284.5|284.1|283.5|283.3|49193
1588845300000|2020-05-07 09:55:00|283.7|283.6|282.9|282.6|284|283.6|282.9|282.4|38042
1588845600000|2020-05-07 10:00:00|283|282.7|280.3|280.1|283|282.8|280.3|280.1|53638
1588845900000|2020-05-07 10:05:00|280.2|280|282.9|282.5|282.9|282.5|279.9|279.7|49729
1588846200000|2020-05-07 10:10:00|282.8|282.4|282.9|282.5|283.3|283|282.5|282.2|52860
1588846500000|2020-05-07 10:15:00|283|282.6|282.9|282.6|283.8|283.6|282.5|282.3|56506
1588846800000|2020-05-07 10:20:00|282.8|282.5|281.9|281.4|283.2|283|281.6|281.2|36379
1588847100000|2020-05-07 10:25:00|281.8|281.5|281.7|281.3|281.9|281.8|281.1|280.7|72760
1588847400000|2020-05-07 10:30:00|281.8|281.4|281.5|281.3|281.9|281.7|281|280.8|78989
1588847700000|2020-05-07 10:35:00|281.4|281.2|280.5|280.3|282.6|282.2|280.5|280.3|92902
1588848000000|2020-05-07 10:40:00|280.6|280.4|280.9|280.6|281.6|281.3|280.5|280.4|81396
1588848300000|2020-05-07 10:45:00|280.8|280.5|282.6|282.2|282.7|282.2|280.7|280.5|32283
1588848600000|2020-05-07 10:50:00|282.5|282.3|282.6|282.2|282.6|282.3|281.5|281.1|124625
1588848900000|2020-05-07 10:55:00|282.7|282.3|283.1|282.7|283.5|283|282.2|281.9|31333
1588849200000|2020-05-07 11:00:00|283.7|282.9|284.7|284.1|284.9|284.6|282.3|282|50760
1588849500000|2020-05-07 11:05:00|284.8|284.3|284.3|283.8|284.9|284.7|284.2|283.7|29456
1588849800000|2020-05-07 11:10:00|284.2|283.7|284.3|283.9|284.7|284.2|283.6|283.4|35571
1588850100000|2020-05-07 11:15:00|284.2|284|284.8|284.5|285|284.7|284|283.7|69325
1588850400000|2020-05-07 11:20:00|284.7|284.4|285|284.8|285.6|285.3|284.6|284.4|41197
1588850700000|2020-05-07 11:25:00|284.9|284.7|283.7|283.5|284.9|284.7|283.7|283.5|56617
1588851000000|2020-05-07 11:30:00|283.5|283.4|283.7|283.4|284.3|284.1|282.7|282.5|74227
1588851300000|2020-05-07 11:35:00|283.8|283.5|284.8|284.5|284.9|284.7|283.8|283.4|43611
1588851600000|2020-05-07 11:40:00|284.7|284.6|285.3|285|285.6|285.4|284.6|284.3|48128
1588851900000|2020-05-07 11:45:00|285.4|285.1|285.1|284.9|285.9|285.5|285|284.8|52367
1588852200000|2020-05-07 11:50:00|285|284.8|284.9|284.6|285|284.9|284.2|284|65797
1588852500000|2020-05-07 11:55:00|284.8|284.5|285.2|284.9|285.8|285.6|284.6|284.4|78202
1588852800000|2020-05-07 12:00:00|285.1|284.8|283.9|283.6|285.1|284.8|283|282.8|92180
1588853100000|2020-05-07 12:05:00|283.8|283.5|283.2|282.9|283.8|283.6|282.6|282.3|34568
1588853400000|2020-05-07 12:10:00|283.1|282.8|283|282.7|283.2|282.9|282.3|282|57525
1588853700000|2020-05-07 12:15:00|282.9|282.8|283.1|282.7|283.5|283.2|282.8|282.5|26077
1588854000000|2020-05-07 12:20:00|283|282.6|283.5|283.2|283.5|283.2|282.9|282.5|32584
1588854300000|2020-05-07 12:25:00|283.6|283.3|283.7|283.4|283.8|283.6|283.6|283.3|31678
1588854600000|2020-05-07 12:30:00|283.6|283.3|282.3|282.1|283.7|283.4|282.3|282.1|54791
1588854900000|2020-05-07 12:35:00|282.2|282|280.7|280.4|282.3|282.1|280.7|280.4|61307
1588855200000|2020-05-07 12:40:00|280.6|280.3|281.2|281|281.8|281.5|280.4|280.1|57202
1588855500000|2020-05-07 12:45:00|281.3|281.1|281.7|281.4|282.2|281.9|281.2|281|103808
1588855800000|2020-05-07 12:50:00|281.8|281.5|281|280.5|282.6|282.5|280.8|280.5|151359
1588856100000|2020-05-07 12:55:00|280.9|280.6|281|280.7|281.6|281.5|280.6|280.4|172080
1588856400000|2020-05-07 13:00:00|280.9|280.8|280.8|280.5|281|280.9|280.6|280.4|74444
1588856700000|2020-05-07 13:05:00|280.7|280.4|280.6|280.2|280.8|280.6|280.2|280|93420
1588857000000|2020-05-07 13:10:00|280.5|280.1|280.8|280.6|281.2|281|280.2|280.1|62746
1588857300000|2020-05-07 13:15:00|280.7|280.5|282.1|281.7|282.1|281.7|280.7|280.5|315062
1588857600000|2020-05-07 13:20:00|282|281.8|282.7|282.4|282.9|282.7|282|281.8|61516
1588857900000|2020-05-07 13:25:00|282.8|282.5|283.8|283.5|283.8|283.5|282.4|282.2|88402
1588858200000|2020-05-07 13:30:00|283.9|283.6|285.2|285|285.2|285|282.9|282.7|3172357
1588858500000|2020-05-07 13:35:00|285.1|284.9|286.5|286.2|286.6|286.4|284.3|284.1|110256
1588858800000|2020-05-07 13:40:00|286.4|286.3|287.7|287.4|288|287.5|286|285.8|142050
1588859100000|2020-05-07 13:45:00|287.8|287.5|289.3|289|289.4|289.1|287.5|287.4|2013940
1588859400000|2020-05-07 13:50:00|289.1|288.9|289.9|289.7|290.5|290.1|288.7|288.5|158828
1588859700000|2020-05-07 13:55:00|290|289.6|287.6|287.3|290|289.7|287.6|287.2|115660
1588860000000|2020-05-07 14:00:00|287.5|287.1|287.5|287.2|288.2|288|287.2|287|101745
1588860300000|2020-05-07 14:05:00|287.6|287.3|287.3|286.8|287.6|287.4|286.6|286.3|116046
1588860600000|2020-05-07 14:10:00|287.4|286.7|287.3|287|288|287.6|286.3|286.2|86198
1588860900000|2020-05-07 14:15:00|287.2|286.9|287.9|287.6|287.9|287.8|286|285.9|81335
1588861200000|2020-05-07 14:20:00|288|287.7|287.7|287.3|288.4|288|287.3|287|92095
1588861500000|2020-05-07 14:25:00|287.6|287.4|287.6|287.4|288.1|287.8|286.9|286.7|67200
1588861800000|2020-05-07 14:30:00|287.5|287.3|288.2|287.9|288.3|287.9|287.1|286.9|79561
1588862100000|2020-05-07 14:35:00|288.3|288|289|288.7|289.3|288.9|288.3|288|88595
1588862400000|2020-05-07 14:40:00|289.1|288.8|289.8|289.5|290.9|290.6|289.1|288.8|106592
1588862700000|2020-05-07 14:45:00|289.7|289.4|289.3|289|289.8|289.7|288.8|288.5|121167
1588863000000|2020-05-07 14:50:00|289.4|289.1|288.9|288.7|289.5|289.3|288.7|288.4|105451
1588863300000|2020-05-07 14:55:00|289.1|288.8|288.2|287.9|289.5|289.2|288|287.8|68566
1588863600000|2020-05-07 15:00:00|288.3|288|289.7|289.5|289.8|289.6|288.3|288|146467
1588863900000|2020-05-07 15:05:00|289.8|289.6|289.4|289.2|289.8|289.6|288.7|288.4|87748
1588864200000|2020-05-07 15:10:00|289.5|289.3|289.5|289.3|290.1|289.9|289|288.8|81703
1588864500000|2020-05-07 15:15:00|289.4|289.2|289.3|289|289.6|289.5|288.7|288.6|195259
1588864800000|2020-05-07 15:20:00|289.1|289.1|288.3|288|289.6|289.3|287.8|287.6|232204
1588865100000|2020-05-07 15:25:00|288.2|287.9|287.6|287.4|288.7|288.4|287.3|287.2|509138
1589180400000|2020-05-11 07:00:00|290|289.6|289.6|287.9|291.4|290.2|286.9|285.5|381308
1589180700000|2020-05-11 07:05:00|289.5|288|280.7|279.9|289.5|288|280|279.1|278477
1589181000000|2020-05-11 07:10:00|280.9|280|280.1|279.6|282.5|281.8|280|279.1|214656
1589181300000|2020-05-11 07:15:00|280|279.7|278.5|278|280.5|280|277.8|277.2|211226
1589181600000|2020-05-11 07:20:00|278.4|277.8|281.1|280.6|281.5|280.6|276.8|276.4|549442
1589181900000|2020-05-11 07:25:00|281.2|280.7|279.8|279.5|281.2|280.9|279|278.4|204897
1589182200000|2020-05-11 07:30:00|279.7|279.4|278|277.4|280.4|280|277.6|277.1|223981
1589182500000|2020-05-11 07:35:00|277.9|277.5|279|278.6|279.5|279.2|277.5|277|187041
1589182800000|2020-05-11 07:40:00|278.9|278.5|276.2|275.9|278.9|278.5|276.2|275.9|398802
1589183100000|2020-05-11 07:45:00|276.1|276|275.5|275|276.2|276|274|273.4|747435
1589183400000|2020-05-11 07:50:00|275.6|275.1|276.4|275.9|278|277.8|275.5|275|129149
1589183700000|2020-05-11 07:55:00|276.3|275.8|276.8|276.3|278.6|278.1|275.8|275.2|180103
1589184000000|2020-05-11 08:00:00|276.9|276.4|276|275.5|277.8|277.2|276|275.5|364143
1589184300000|2020-05-11 08:05:00|275.9|276|276.2|275.9|276.3|276|274.6|274.2|173576
1589184600000|2020-05-11 08:10:00|276.3|276|276.4|276.1|277.9|277.5|276.1|275.8|88080
1589184900000|2020-05-11 08:15:00|276.1|276|276.5|276.1|277|276.7|275.6|275.3|124795
1589185200000|2020-05-11 08:20:00|276.7|276.3|276.8|276.5|277.8|277.4|276.1|275.5|113861
1589185500000|2020-05-11 08:25:00|276.7|276.4|276.2|275.8|276.7|276.4|275.6|275.2|49518
1589185800000|2020-05-11 08:30:00|276.3|275.9|275.7|275.4|276.7|276.4|275.7|275.4|39795
1589186100000|2020-05-11 08:35:00|275.6|275.3|275.2|274.9|275.9|275.6|274|273.7|136976
1589186400000|2020-05-11 08:40:00|275.3|275|274.6|274.3|276.8|276.3|274.5|274.1|146589
1589186700000|2020-05-11 08:45:00|274.3|274.2|273.8|273.4|275|274.7|273.5|273.1|89287
1589187000000|2020-05-11 08:50:00|273.9|273.5|275.5|275|275.6|275.3|273.5|273.2|97910
1589187300000|2020-05-11 08:55:00|275.6|275.1|278.5|278|278.5|278|275.6|275.1|160460
1589187600000|2020-05-11 09:00:00|278.4|278.1|276.7|276.3|278.4|278.2|276.3|276|246244
1589187900000|2020-05-11 09:05:00|276.8|276.4|277.4|277|277.5|277.2|276.8|276.4|223077
1589188200000|2020-05-11 09:10:00|277.3|277.1|278.7|278.4|278.8|278.4|277.2|277|100430
1589188500000|2020-05-11 09:15:00|278.4|278.2|279.8|279.4|280.5|280|278.4|278.2|38764
1589188800000|2020-05-11 09:20:00|279.7|279.3|279.2|278.9|280.2|279.8|279.2|278.7|62013
1589189100000|2020-05-11 09:25:00|279.1|278.8|278.6|278.3|279.1|278.8|278.1|277.9|56017
1589189400000|2020-05-11 09:30:00|278.7|278.4|278.4|278.1|279.1|278.9|278.1|277.9|585392
1589189700000|2020-05-11 09:35:00|278.3|278.2|278.6|278.3|278.9|278.7|278.3|278.1|23350
1589190000000|2020-05-11 09:40:00|278.5|278.2|279.2|279|279.8|279.2|278.3|278.1|28430
1589190300000|2020-05-11 09:45:00|279.1|278.9|280.2|279.9|280.3|279.9|278.9|278.7|25463
1589190600000|2020-05-11 09:50:00|280.1|279.7|280.1|279.7|281.9|281.8|279.8|279.4|81493
1589190900000|2020-05-11 09:55:00|280|279.5|280.2|279.9|280.7|280.2|279.3|279.1|20757
1589191200000|2020-05-11 10:00:00|280.1|279.7|279.8|279.6|280.1|279.8|279.4|279.1|22949
1589191500000|2020-05-11 10:05:00|279.9|279.7|280.3|280|281.4|281|279.8|279.6|25686
1589191800000|2020-05-11 10:10:00|280.2|279.9|280|279.7|280.8|280.5|279.7|279.6|31451
1589192100000|2020-05-11 10:15:00|279.9|279.6|279|278.7|279.9|279.6|278.7|278.4|53197
1589192400000|2020-05-11 10:20:00|279.1|278.8|279.8|279.6|280.8|280.7|279.1|278.8|79574
1589192700000|2020-05-11 10:25:00|279.9|279.7|279.8|279.5|281.1|280.6|279.8|279.4|48434
1589193000000|2020-05-11 10:30:00|279.7|279.4|280.1|279.8|280.1|280|279.2|279|27546
1589193300000|2020-05-11 10:35:00|280.2|279.9|280.7|280.4|281.4|281|280.2|279.9|46434
1589193600000|2020-05-11 10:40:00|280.6|280.5|281|280.7|281.1|281|280.6|280.3|34718
1589193900000|2020-05-11 10:45:00|280.9|280.6|280.4|280|280.9|280.7|280|279.8|38721
1589194200000|2020-05-11 10:50:00|280.3|280.1|280.8|280.5|281.1|280.9|280.2|279.9|27329
1589194500000|2020-05-11 10:55:00|280.9|280.6|282.8|282.4|282.8|282.4|280.6|280.3|58443
1589194800000|2020-05-11 11:00:00|283.6|282|282.7|282.3|283.6|282.6|282.2|282|34872
1589195100000|2020-05-11 11:05:00|282.6|282.4|281.8|281.6|282.6|282.5|281.7|281.4|57149
1589195400000|2020-05-11 11:10:00|281.7|281.4|281.9|281.6|282.3|282.1|281.7|281.3|23510
1589195700000|2020-05-11 11:15:00|282|281.7|282.8|282.4|283|282.6|281.9|281.6|24797
1589196000000|2020-05-11 11:20:00|282.7|282.5|282.3|281.9|282.7|282.5|281|280.5|47224
1589196300000|2020-05-11 11:25:00|282.4|282|282.8|282.4|282.8|282.5|282|281.6|38016
1589196600000|2020-05-11 11:30:00|282.9|282.5|282.2|281.9|282.9|282.6|282|281.6|22768
1589196900000|2020-05-11 11:35:00|282.3|282|281.6|281.3|282.3|282.2|281.4|281.1|38467
1589197200000|2020-05-11 11:40:00|281.5|281.2|280.4|280.1|281.5|281.2|280.1|279.7|45991
1589197500000|2020-05-11 11:45:00|280.3|280.2|281.3|281.1|282.1|281.8|280.3|280.2|59356
1589197800000|2020-05-11 11:50:00|281.2|281|283.5|283.2|283.5|283.2|281|280.8|94153
1589198100000|2020-05-11 11:55:00|283.4|283.3|283.6|283.3|283.7|283.5|282.9|282.5|75176
1589198400000|2020-05-11 12:00:00|283.7|283.4|284.6|284.2|285.3|285|283.6|283.4|160462
1589198700000|2020-05-11 12:05:00|284.5|284.1|284.2|283.9|284.9|284.6|283.3|283.1|59850
1589199000000|2020-05-11 12:10:00|284.1|283.8|284|283.6|284.3|284.2|283.7|283.5|65562
1589199300000|2020-05-11 12:15:00|283.8|283.5|284.5|284.2|284.5|284.3|283|282.6|34124
1589199600000|2020-05-11 12:20:00|284.4|284.1|284.1|283.8|284.4|284.1|283.5|283.2|27539
1589199900000|2020-05-11 12:25:00|284|283.7|283.3|283|284.1|283.7|283.2|282.9|22238
1589200200000|2020-05-11 12:30:00|283.2|282.9|283.3|283|283.7|283.4|282|281.9|56535
1589200500000|2020-05-11 12:35:00|283.2|283.1|282.8|282.6|283.3|283.1|282.4|281.9|35490
1589200800000|2020-05-11 12:40:00|282.7|282.2|281.9|281.6|283.2|282.9|281.9|281.6|36544
1589201100000|2020-05-11 12:45:00|281.8|281.5|281.9|281.7|282|281.8|281.6|281.4|51512
1589201400000|2020-05-11 12:50:00|282|281.8|282|281.7|282.3|282.2|281.8|281.5|227371
1589201700000|2020-05-11 12:55:00|282.1|281.8|281.9|281.7|282.3|282.1|281.5|281.3|34514
1589202000000|2020-05-11 13:00:00|282|281.8|283.3|283|283.9|283.5|281.7|281.6|55693
1589202300000|2020-05-11 13:05:00|283.2|283.1|281.9|281.7|283.4|283.1|281.8|281.6|120920
1589202600000|2020-05-11 13:10:00|282|281.8|280.5|280.2|282.1|281.9|280.3|280.1|402376
1589202900000|2020-05-11 13:15:00|280.4|280.3|281.1|280.7|281.5|281.2|280.3|280|89709
1589203200000|2020-05-11 13:20:00|281.2|280.8|280.5|280.3|282|281.7|280.4|280.2|93862
1589203500000|2020-05-11 13:25:00|280.4|280.2|280.8|280.5|281.4|281.1|280.3|280.1|83095
1589203800000|2020-05-11 13:30:00|280.7|280.4|279.9|279.6|280.8|280.6|279.5|279.4|351242
1589204100000|2020-05-11 13:35:00|279.8|279.5|279|278.7|279.8|279.5|278.3|278|110904
1589204400000|2020-05-11 13:40:00|279.2|278.8|279.8|279.6|280|279.7|278.6|278.5|96912
1589204700000|2020-05-11 13:45:00|279.9|279.7|279|278.8|280.2|280.1|279|278.8|61919
1589205000000|2020-05-11 13:50:00|279.2|279|278.9|278.7|279.5|279.2|278.6|278.4|113674
1589205300000|2020-05-11 13:55:00|279|278.8|279|278.7|279.2|279|278.6|278.4|193280
1589205600000|2020-05-11 14:00:00|279.1|278.8|279.8|279.6|279.9|279.7|279.1|278.8|76218
1589205900000|2020-05-11 14:05:00|279.7|279.7|278.9|278.7|280.2|280.1|278.8|278.5|77343
1589206200000|2020-05-11 14:10:00|279|278.9|278.5|278.3|279.6|279.3|278.4|278.3|86838
1589206500000|2020-05-11 14:15:00|278.4|278.2|278.5|278.2|278.6|278.4|277.6|277.4|143996
1589206800000|2020-05-11 14:20:00|278.4|278.1|278.5|278.3|278.6|278.4|277.8|277.7|69781
1589207100000|2020-05-11 14:25:00|278.6|278.4|280.3|279.9|280.4|280.1|278.6|278.3|125229
1589207400000|2020-05-11 14:30:00|280.2|279.8|278.9|278.7|280.2|279.8|278.5|278.3|104329
1589207700000|2020-05-11 14:35:00|278.8|278.6|278.4|278.2|279.3|279.1|277.9|277.6|173202
1589208000000|2020-05-11 14:40:00|278.5|278.3|279.8|279.6|280|279.9|278.4|278.2|102764
1589208300000|2020-05-11 14:45:00|279.7|279.4|279.5|279.2|279.8|279.7|279.1|278.9|84615
1589208600000|2020-05-11 14:50:00|279.4|279.3|279.3|279.2|279.6|279.5|279.3|279.1|79535
1589208900000|2020-05-11 14:55:00|279.2|279.1|280.3|280|280.5|280.3|279.2|279|287394
1589209200000|2020-05-11 15:00:00|280.4|280.1|280.2|280|280.4|280.3|279.2|278.9|205219
1589209500000|2020-05-11 15:05:00|280.3|280.1|280.5|280.4|281|280.8|279.8|279.6|102654
1589209800000|2020-05-11 15:10:00|280.6|280.5|280.2|280.1|280.6|280.5|279.5|279.3|163210
1589210100000|2020-05-11 15:15:00|280.3|280.2|281|280.8|281.6|281.4|280.2|280.2|129101
1589210400000|2020-05-11 15:20:00|280.9|280.9|279.6|279.5|281.7|281.6|279.4|279.1|278551
1589210700000|2020-05-11 15:25:00|279.7|279.6|280.4|280|281.6|281.3|279.1|278.8|180956
1589266800000|2020-05-12 07:00:00|282.9|281.7|278.6|276.8|282.9|281.7|274|273.7|224259
1589267100000|2020-05-12 07:05:00|278.5|276.9|274.7|274|278.8|277.3|273.3|272.5|115108
1589267400000|2020-05-12 07:10:00|274.6|274.1|276.3|275.8|276.5|275.8|273.5|273.1|179566
1589267700000|2020-05-12 07:15:00|276.7|276.3|279.6|278.9|279.8|278.9|275.7|275.3|142839
1589268000000|2020-05-12 07:20:00|279.5|279.1|277.7|277.2|279.9|279.2|277.3|277|76332
1589268300000|2020-05-12 07:25:00|277.8|277.3|279.4|278.8|279.6|279.3|277.8|277.3|59049
1589268600000|2020-05-12 07:30:00|279.3|279|277.7|277.3|279.3|279|276.8|276.5|43132
1589268900000|2020-05-12 07:35:00|277.6|277.2|276.4|276|277.6|277.3|275.5|275|51655
1589269200000|2020-05-12 07:40:00|276.6|276.2|275.2|274.8|277.4|277|274.8|274.3|110014
1589269500000|2020-05-12 07:45:00|275.3|274.6|275.8|275.4|276.6|276.5|275.3|274.4|54099
1589269800000|2020-05-12 07:50:00|275.7|275.3|274.9|274.6|276.1|275.8|274.4|274|68855
1589270100000|2020-05-12 07:55:00|275|274.7|275.3|274.9|276.2|275.9|274.8|274.4|104406
1589270400000|2020-05-12 08:00:00|275.4|275|274.3|274.2|275.6|275.2|274.1|273.8|67419
1589270700000|2020-05-12 08:05:00|274.6|274.3|276.4|276.1|277|276.5|274.3|274.2|99159
1589271000000|2020-05-12 08:10:00|276.5|276|277.8|277.5|278|277.7|276.2|275.8|126976
1589271300000|2020-05-12 08:15:00|277.9|277.6|278.5|278|279.6|279.3|277.9|277.6|62865
1589271600000|2020-05-12 08:20:00|278.4|277.8|278.6|278.2|278.7|278.2|277|276.6|50619
1589271900000|2020-05-12 08:25:00|278.5|278.1|277.8|277.6|278.5|278.1|277.1|276.8|90121
1589272200000|2020-05-12 08:30:00|277.9|277.7|278|277.6|278.7|278.4|277.6|277.2|62797
1589272500000|2020-05-12 08:35:00|277.9|277.7|278|277.7|278.6|278.2|277.7|277.4|45155
1589272800000|2020-05-12 08:40:00|277.9|277.6|277.4|277|278.5|278.2|277.1|276.8|67144
1589273100000|2020-05-12 08:45:00|277.3|276.9|277.7|277.4|278.3|278.2|276.6|276.3|86823
1589273400000|2020-05-12 08:50:00|277.6|277.3|277.7|277.3|277.7|277.6|277.2|276.8|54966
1589273700000|2020-05-12 08:55:00|277.6|277.4|277.3|277|277.8|277.4|277.1|277|14175
1589274000000|2020-05-12 09:00:00|277.4|277.1|276.3|276.1|277.5|277.2|276.3|276.1|73629
1589274300000|2020-05-12 09:05:00|276.4|276.2|276.4|276.1|276.6|276.3|275.9|275.7|83164
1589274600000|2020-05-12 09:10:00|276.2|276.2|276.2|276|277.1|276.8|276.2|275.8|48057
1589274900000|2020-05-12 09:15:00|276|275.9|276.3|276|276.7|276.4|275.4|275.1|58089
1589275200000|2020-05-12 09:20:00|276.2|275.9|276.3|276.1|276.5|276.1|275.8|275.5|18868
1589275500000|2020-05-12 09:25:00|276.2|276|276.4|276.1|276.7|276.3|276|275.7|51219
1589275800000|2020-05-12 09:30:00|276.3|276|274.9|274.5|276.4|276|274.6|274.4|77728
1589276100000|2020-05-12 09:35:00|274.8|274.4|275.2|274.9|276.4|276.1|274.5|274.3|105814
1589276400000|2020-05-12 09:40:00|275.1|274.8|274.4|274|275.1|275|274.1|273.9|180757
1589276700000|2020-05-12 09:45:00|274.3|273.9|275.1|274.8|275.4|275|274.2|273.9|152411
1589277000000|2020-05-12 09:50:00|275|274.9|276|275.7|276|275.9|274.8|274.7|92724
1589277300000|2020-05-12 09:55:00|275.9|275.6|275.7|275.4|276|275.9|275.1|275|60836
1589277600000|2020-05-12 10:00:00|275.5|275.3|275.6|275.3|276|275.8|275.1|274.9|70879
1589277900000|2020-05-12 10:05:00|275.7|275.4|277.3|277.1|277.3|277.1|275.7|275.4|29719
1589278200000|2020-05-12 10:10:00|277.2|277|277.4|277.1|277.7|277.4|276.9|276.7|67778
1589278500000|2020-05-12 10:15:00|277.3|277|277.5|277.3|277.6|277.3|277.1|276.9|24481
1589278800000|2020-05-12 10:20:00|277.4|277.2|277.4|277.1|278.4|278.2|277.2|277.1|93095
1589279100000|2020-05-12 10:25:00|277.3|277|276.9|276.6|277.5|277|276.5|276.3|54924
1589279400000|2020-05-12 10:30:00|277|276.7|276.9|276.7|277.8|277.6|276.7|276.6|595803
1589279700000|2020-05-12 10:35:00|277|276.8|276.6|276.3|277.3|277.1|276.4|276.3|52516
1589280000000|2020-05-12 10:40:00|276.7|276.4|276.9|276.7|277.2|277|276.6|276.4|26211
1589280300000|2020-05-12 10:45:00|276.8|276.8|277.1|276.9|277.3|277|276.4|276.2|33605
1589280600000|2020-05-12 10:50:00|277.2|277|278|277.7|278|277.8|277.2|277|114612
1589280900000|2020-05-12 10:55:00|278.2|277.8|278.8|278.4|279|278.7|278.2|277.8|36827
1589281200000|2020-05-12 11:00:00|278.6|278.2|278.2|277.9|278.9|278.7|278.1|277.9|47209
1589281500000|2020-05-12 11:05:00|278.1|277.8|278.6|278.4|279.5|279.2|278|277.7|137757
1589281800000|2020-05-12 11:10:00|278.7|278.5|278.8|278.5|278.9|278.5|277.8|277.5|259686
1589282100000|2020-05-12 11:15:00|278.7|278.6|278.9|278.6|279.4|279.1|278.6|278.2|45728
1589282400000|2020-05-12 11:20:00|278.8|278.7|279.5|279.2|279.5|279.2|278.4|278|49276
1589282700000|2020-05-12 11:25:00|279.4|279.1|278.3|278|279.5|279.3|278|277.9|76554
1589283000000|2020-05-12 11:30:00|278.4|278.1|278.1|277.8|278.8|278.4|277.8|277.5|232582
1589283300000|2020-05-12 11:35:00|278|277.9|278.1|277.9|279|278.8|278|277.9|119828
1589283600000|2020-05-12 11:40:00|278|277.8|277.9|277.6|278.8|278.5|277.8|277.5|101233
1589283900000|2020-05-12 11:45:00|278|277.7|277.3|277|278|277.8|277.2|277|33448
1589284200000|2020-05-12 11:50:00|277.4|277.1|277.8|277.6|278|277.7|277.4|277.1|21007
1589284500000|2020-05-12 11:55:00|277.9|277.7|277.6|277.3|278.2|277.9|277.4|277|37957
1589284800000|2020-05-12 12:00:00|277.5|277.4|277.1|276.9|277.6|277.5|277|276.8|41501
1589285100000|2020-05-12 12:05:00|277.2|277|277|276.7|277.5|277.2|276.9|276.6|32126
1589285400000|2020-05-12 12:10:00|277.1|276.8|277.6|277.4|277.6|277.4|277|276.8|58143
1589285700000|2020-05-12 12:15:00|277.4|277.3|277.2|276.9|277.6|277.4|276.5|276.4|62043
1589286000000|2020-05-12 12:20:00|277.1|277|276.8|276.6|277.1|277|276.7|276.5|15973
1589286300000|2020-05-12 12:25:00|276.9|276.7|276.9|276.7|277.1|276.9|276.9|276.5|35200
1589286600000|2020-05-12 12:30:00|277|276.8|277.1|276.8|277.6|277.4|276.9|276.7|78586
1589286900000|2020-05-12 12:35:00|277|276.7|276.9|276.6|277|276.7|276.4|276.2|35505
1589287200000|2020-05-12 12:40:00|277|276.7|278.1|277.8|278.1|277.8|277|276.7|29459
1589287500000|2020-05-12 12:45:00|278.2|277.9|277.9|277.6|279|278.7|277.8|277.6|30201
1589287800000|2020-05-12 12:50:00|278|277.7|278|277.7|278.8|278.5|277.9|277.6|74283
1589288100000|2020-05-12 12:55:00|277.9|277.8|277.8|277.5|278.9|278.6|277.1|277|82772
1589288400000|2020-05-12 13:00:00|277.9|277.6|277.8|277.6|278.5|278.2|277.8|277.6|52094
1589288700000|2020-05-12 13:05:00|277.9|277.7|277.8|277.5|278|277.7|277.6|277.4|20482
1589289000000|2020-05-12 13:10:00|277.9|277.6|278.3|278|278.3|278.1|277.9|277.6|32586
1589289300000|2020-05-12 13:15:00|278.2|277.9|277.9|277.7|278.2|278.1|277.9|277.7|53076
1589289600000|2020-05-12 13:20:00|277.8|277.6|278.5|278.2|278.5|278.2|277.8|277.6|29595
1589289900000|2020-05-12 13:25:00|278.6|278.3|278.7|278.5|279.1|278.9|278.4|278.2|64926
1589290200000|2020-05-12 13:30:00|278.8|278.6|279.6|279.4|280.7|280.3|278.5|278.2|186055
1589290500000|2020-05-12 13:35:00|279.5|279.3|280.1|279.8|280.5|280.3|279.2|279.1|74596
1589290800000|2020-05-12 13:40:00|280.3|279.9|279.6|279.3|280.3|280.2|279.5|279.3|57656
1589291100000|2020-05-12 13:45:00|279.7|279.4|278.7|278.5|279.7|279.6|278.6|278.5|127250
1589291400000|2020-05-12 13:50:00|278.6|278.4|278.5|278.3|278.8|278.6|277.9|277.8|69422
1589291700000|2020-05-12 13:55:00|278.4|278.2|280.3|280.1|280.4|280.1|278.2|277.9|267150
1589292000000|2020-05-12 14:00:00|280.2|280|280.3|279.9|280.3|280|279.6|279.3|132926
1589292300000|2020-05-12 14:05:00|280.2|280|279.2|279|280.3|280.1|279.2|279|57832
1589292600000|2020-05-12 14:10:00|279.3|279.2|280.1|279.9|280.2|279.9|278.9|278.7|66926
1589292900000|2020-05-12 14:15:00|280.2|280|281.8|281.5|281.8|281.5|280.1|279.9|117129
1589293200000|2020-05-12 14:20:00|281.7|281.4|280.8|280.7|281.7|281.4|280.5|280.3|93131
1589293500000|2020-05-12 14:25:00|280.9|280.8|280.4|280.2|281.1|280.8|279.7|279.6|64997
1589293800000|2020-05-12 14:30:00|280.5|280.3|280.4|280.3|281.1|280.9|280.2|280|73231
1589294100000|2020-05-12 14:35:00|280.3|280.2|280.8|280.6|280.9|280.7|280.2|280|38443
1589294400000|2020-05-12 14:40:00|280.7|280.5|280.7|280.6|281.2|280.9|280.4|280.1|74087
1589294700000|2020-05-12 14:45:00|280.8|280.7|279.7|279.6|281.1|280.9|279.3|279.1|65824
1589295000000|2020-05-12 14:50:00|279.6|279.5|280.5|280.3|280.5|280.4|279.3|279.2|144589
1589295300000|2020-05-12 14:55:00|280.4|280.2|280|279.7|280.7|280.5|279.9|279.6|67613
1589295600000|2020-05-12 15:00:00|279.9|279.8|280.2|280|280.5|280.3|279.1|279|85058
1589295900000|2020-05-12 15:05:00|280.3|280.1|280.9|280.6|281|280.7|279.6|279.4|182193
1589296200000|2020-05-12 15:10:00|280.8|280.5|279.7|279.4|280.9|280.7|279.6|279.4|328004
1589296500000|2020-05-12 15:15:00|279.6|279.5|278.4|278.2|279.8|279.6|278.3|278.2|287088
1589296800000|2020-05-12 15:20:00|278.3|278.3|279.7|279.4|280.7|280.5|278|277.8|154089
1589297100000|2020-05-12 15:25:00|279.6|279.3|279.1|278.8|280.2|280|278.9|278.7|246159
1589353200000|2020-05-13 07:00:00|275|274.8|279.6|278.1|283.1|281|271.1|271|233700
1589353500000|2020-05-13 07:05:00|279.8|277.9|278.3|277.3|281.2|278.9|276.1|275.4|293601
1589353800000|2020-05-13 07:10:00|278.2|277.4|281.2|280|282|281.2|277.8|277.4|83893
1589354100000|2020-05-13 07:15:00|281|280.1|279.3|278.6|281.6|281|279.3|278.2|39785
1589354400000|2020-05-13 07:20:00|278.6|278.5|275|274.1|279.3|278.5|275|274|77203
1589354700000|2020-05-13 07:25:00|274.9|274|270.9|270.3|274.9|274|268|267.5|363376
1589355000000|2020-05-13 07:30:00|271|270.4|269.9|269.3|271.5|270.9|269.7|269.2|145682
1589355300000|2020-05-13 07:35:00|269.8|269.2|270.6|270|271.1|270.6|268.5|268|442199
1589355600000|2020-05-13 07:40:00|270.7|270.1|273.1|272.6|273.1|272.7|270.4|270|64310
1589355900000|2020-05-13 07:45:00|273.3|272.7|272.9|272.6|273.5|273.1|272.3|271.8|52384
1589356200000|2020-05-13 07:50:00|272.6|272.5|272.7|272.4|272.9|272.6|272.1|271.8|65707
1589356500000|2020-05-13 07:55:00|272.8|272.5|271.6|271.3|272.9|272.8|271.6|271.1|88057
1589356800000|2020-05-13 08:00:00|271.4|271.4|270.6|270.2|271.6|271.4|270.3|270|132347
1589357100000|2020-05-13 08:05:00|270.7|270.3|272.3|271.8|272.5|272.2|270.7|270.2|43370
1589357400000|2020-05-13 08:10:00|272.2|271.7|271.8|271.5|273.1|272.8|271.3|270.9|76590
1589357700000|2020-05-13 08:15:00|271.7|271.3|270.2|269.9|271.8|271.3|269.4|269|60136
1589358000000|2020-05-13 08:20:00|270.3|270|271.3|271.1|272.2|271.6|270.3|270|50777
1589358300000|2020-05-13 08:25:00|271.2|271|272.1|271.6|272.2|271.6|269.7|269.4|74166
1589358600000|2020-05-13 08:30:00|272.2|271.7|272|271.8|272.6|272|271.9|271.3|45882
1589358900000|2020-05-13 08:35:00|272.1|271.9|270.9|270.6|273|272.6|270.8|270.6|63394
1589359200000|2020-05-13 08:40:00|271|270.7|271.5|271.1|271.5|271.3|270.5|270.3|61893
1589359500000|2020-05-13 08:45:00|271.7|271.2|271.7|271.4|272.2|272|271.7|271.2|53628
1589359800000|2020-05-13 08:50:00|271.8|271.5|270.8|270.4|272.1|271.7|270.4|270|417417
1589360100000|2020-05-13 08:55:00|270.9|270.5|270.2|270|271.1|270.8|270.2|269.8|24245
1589360400000|2020-05-13 09:00:00|270.1|269.9|270|269.7|270.5|270.2|269.9|269.5|60894
1589360700000|2020-05-13 09:05:00|270.2|269.8|271.2|271|271.2|271|270.1|269.8|59336
1589361000000|2020-05-13 09:10:00|271.4|271.1|269.3|268.8|271.4|271.1|269|268.5|151430
1589361300000|2020-05-13 09:15:00|269.2|268.7|266.9|266.4|269.2|268.9|266.6|266.1|71047
1589361600000|2020-05-13 09:20:00|266.8|266.8|266.5|266.1|267.4|267.1|266.2|265.9|125444
1589361900000|2020-05-13 09:25:00|266.4|266|266.7|266.4|267.5|267.3|265.8|265.5|209532
1589362200000|2020-05-13 09:30:00|266.6|266.3|268.6|268.2|268.6|268.4|266.1|265.7|134617
1589362500000|2020-05-13 09:35:00|268.7|268.3|267.7|267.5|269|268.6|267.7|267.4|35574
1589362800000|2020-05-13 09:40:00|268|267.6|267.6|267.2|268.6|268.4|267.1|266.8|97819
1589363100000|2020-05-13 09:45:00|267.5|267.3|268|267.7|268|267.7|267.5|267.3|39236
1589363400000|2020-05-13 09:50:00|268.1|267.8|268.7|268.3|269.5|269.2|268.1|267.8|61074
1589363700000|2020-05-13 09:55:00|268.8|268.4|268.5|268.3|269.2|269|268.1|267.7|52329
1589364000000|2020-05-13 10:00:00|268.6|268.4|269.2|269|269.9|269.7|268.6|268.4|305100
1589364300000|2020-05-13 10:05:00|269.1|268.9|267.7|267.4|269.1|269|267.7|267.3|33336
1589364600000|2020-05-13 10:10:00|267.8|267.3|267.5|267.1|267.9|267.6|267|266.6|48669
1589364900000|2020-05-13 10:15:00|267.4|267.2|267.2|266.8|267.4|267.3|266.5|266.3|299874
1589365200000|2020-05-13 10:20:00|267.1|266.9|266.7|266.4|267.8|267.6|266.7|266.4|415471
1589365500000|2020-05-13 10:25:00|266.6|266.2|266.4|266.3|266.6|266.3|266.3|266|14317
1589365800000|2020-05-13 10:30:00|266.3|266.2|266.7|266.5|266.9|266.6|266.3|266|35567
1589366100000|2020-05-13 10:35:00|266.8|266.6|266.3|266.1|267.6|267.3|266.3|266.1|43313
1589366400000|2020-05-13 10:40:00|266.2|266|265|264.7|266.2|266|265|264.7|64524
1589366700000|2020-05-13 10:45:00|264.9|264.6|265.6|265.3|265.6|265.3|264.2|264.1|139831
1589367000000|2020-05-13 10:50:00|265.7|265.4|265.7|265.4|266|265.7|265.3|265.1|37440
1589367300000|2020-05-13 10:55:00|265.8|265.5|265.4|265|266.1|265.8|265.2|265|96477
1589367600000|2020-05-13 11:00:00|265.3|265.1|263.7|263.2|265.4|265.1|263.7|263.1|85813
1589367900000|2020-05-13 11:05:00|263.9|263.3|264|263.8|264.5|264.2|263.8|263.3|1926832
1589368200000|2020-05-13 11:10:00|264.1|263.9|265.1|264.7|265.4|265.2|264.1|263.8|146580
1589368500000|2020-05-13 11:15:00|265.2|264.8|264.3|264|265.4|265.3|264.2|263.8|53434
1589368800000|2020-05-13 11:20:00|264.4|264.1|265|264.7|265|264.7|264.4|264|4369825
1589369100000|2020-05-13 11:25:00|264.9|264.8|263.9|263.7|264.9|264.8|263.9|263.7|38715
1589369400000|2020-05-13 11:30:00|263.8|263.6|263.3|263.2|263.8|263.6|263.3|263|94397
1589369700000|2020-05-13 11:35:00|263.4|263.3|262.2|261.9|263.6|263.3|262|261.6|189163
1589370000000|2020-05-13 11:40:00|262.4|262|263|262.8|263.2|263|262.2|261.9|97299
1589370300000|2020-05-13 11:45:00|263.1|262.9|262.5|262.2|264|263.8|262.5|262.2|122867
1589370600000|2020-05-13 11:50:00|262.6|262.3|260.7|260.5|262.6|262.3|260.1|260|576778
1589370900000|2020-05-13 11:55:00|260.8|260.4|261|260.7|261.9|261.7|260.5|260.3|310589
1589371200000|2020-05-13 12:00:00|261.1|260.8|261.7|261.4|261.8|261.5|261|260.7|45826
1589371500000|2020-05-13 12:05:00|261.6|261.5|263.3|263.1|264.4|264.2|261.6|261.5|200098
1589371800000|2020-05-13 12:10:00|263.2|263.2|264.2|263.9|264.6|264.3|263.2|263.1|55457
1589372100000|2020-05-13 12:15:00|264.1|263.8|264.5|264.3|265|264.7|263.5|263.2|90732
1589372400000|2020-05-13 12:20:00|264.6|264.4|264.7|264.4|264.8|264.5|264.5|264.3|18138
1589372700000|2020-05-13 12:25:00|264.6|264.3|263.2|262.8|264.6|264.3|263|262.7|67540
1589373000000|2020-05-13 12:30:00|263.1|263|262.6|262.3|263.4|263.2|262.2|262|66439
1589373300000|2020-05-13 12:35:00|262.5|262.4|262.7|262.4|263.1|263|261.9|261.5|299816
1589373600000|2020-05-13 12:40:00|262.8|262.5|261.5|261.3|262.9|262.6|261.5|261.2|137077
1589373900000|2020-05-13 12:45:00|261.4|261.2|261.2|261|261.6|261.4|260.9|260.7|74108
1589374200000|2020-05-13 12:50:00|261.3|261.1|261.3|261|261.9|261.6|261|260.9|76783
1589374500000|2020-05-13 12:55:00|261.2|261.1|261.2|261|261.4|261.2|260.9|260.7|115076
1589374800000|2020-05-13 13:00:00|261.3|261.1|260.6|260.4|261.3|261.1|260.3|260.1|75601
1589375100000|2020-05-13 13:05:00|260.5|260.3|260.8|260.5|261.5|261.3|260.5|260.2|145741
1589375400000|2020-05-13 13:10:00|260.6|260.6|261.9|261.7|261.9|261.7|260.6|260.4|94730
1589375700000|2020-05-13 13:15:00|262|261.8|263|262.8|263.7|263.5|262|261.8|113045
1589376000000|2020-05-13 13:20:00|262.9|262.6|263.1|262.9|263.2|263|262.7|262.5|49154
1589376300000|2020-05-13 13:25:00|263.2|263|261.7|261.4|263.3|263.1|261.7|261.2|201001
1589376600000|2020-05-13 13:30:00|261.6|261.3|259|258.7|262.1|262|258.8|258.4|1004036
1589376900000|2020-05-13 13:35:00|258.9|258.6|257.7|257.4|258.9|258.6|256.5|256.3|304903
1589377200000|2020-05-13 13:40:00|257.5|257.5|257.5|257.1|258.2|257.9|257.1|256.9|151104
1589377500000|2020-05-13 13:45:00|257.4|256.9|258|257.8|258.4|258.1|256.5|256.2|147875
1589377800000|2020-05-13 13:50:00|257.9|257.7|257|256.7|258.7|258.6|256.7|256.6|141445
1589378100000|2020-05-13 13:55:00|257.1|256.8|257.3|257.1|257.9|257.7|256.7|256.5|89126
1589378400000|2020-05-13 14:00:00|257.2|257|259.1|258.8|259.8|259.7|257.2|256.9|173705
1589378700000|2020-05-13 14:05:00|259|258.9|259.2|259|260.1|259.8|259|258.8|92566
1589379000000|2020-05-13 14:10:00|259.3|259.1|258.9|258.7|259.9|259.6|258.8|258.5|94302
1589379300000|2020-05-13 14:15:00|258.8|258.6|258.2|258|259.4|259.1|258.2|258|84981
1589379600000|2020-05-13 14:20:00|258.1|257.9|258.7|258.5|258.7|258.5|258|257.8|117950
1589379900000|2020-05-13 14:25:00|258.8|258.6|259.5|259.3|260|259.8|258.7|258.5|621305
1589380200000|2020-05-13 14:30:00|259.4|259.2|259.4|259.1|260.7|260.5|259.2|259|124826
1589380500000|2020-05-13 14:35:00|259.3|259.3|259.9|259.6|260|259.9|258.8|258.6|1734296
1589380800000|2020-05-13 14:40:00|260|259.7|260.6|260.5|260.6|260.5|259.4|259.1|166014
1589381100000|2020-05-13 14:45:00|260.7|260.6|260.2|260|261|260.9|259.9|259.7|396760
1589381400000|2020-05-13 14:50:00|260.1|259.9|260.7|260.5|260.8|260.6|259.6|259.3|792141
1589381700000|2020-05-13 14:55:00|260.6|260.3|259.7|259.5|260.7|260.5|259.7|259.5|93024
1589382000000|2020-05-13 15:00:00|259.8|259.6|259.6|259.5|260.1|260|259.1|258.8|182326
1589382300000|2020-05-13 15:05:00|259.5|259.4|260.1|260|261.1|261|258.9|258.7|152741
1589382600000|2020-05-13 15:10:00|260.2|260.1|261.7|261.5|261.7|261.6|260.2|260.1|175704
1589382900000|2020-05-13 15:15:00|261.6|261.6|260.5|260.3|261.9|261.6|260.2|260|1596183
1589383200000|2020-05-13 15:20:00|260.4|260.2|259.9|259.8|260.4|260.3|259.7|259.5|205240
1589383500000|2020-05-13 15:25:00|259.8|259.7|260.8|260.5|260.8|260.7|259.6|259.5|222202
1589439600000|2020-05-14 07:00:00|255.5|254.2|251.5|250.7|255.6|254.8|251|250.1|420656
1589439900000|2020-05-14 07:05:00|251.4|250.8|253.1|252.5|256|254.8|251|250.1|178012
1589440200000|2020-05-14 07:10:00|253.2|252.4|256.4|256|256.4|256|252.3|251.4|87224
1589440500000|2020-05-14 07:15:00|256.8|256.1|259.5|259.1|259.8|259.1|256.8|256.1|94400
1589440800000|2020-05-14 07:20:00|259.4|258.9|259.8|258.9|260.8|260|258.9|257.9|73596
1589441100000|2020-05-14 07:25:00|259.9|259|256.7|256.1|260.1|260|256.7|256.1|81596
1589441400000|2020-05-14 07:30:00|256.9|256.2|257.4|257|257.8|257.3|256.3|255.4|85601
1589441700000|2020-05-14 07:35:00|257|256.9|260.1|259.7|260.1|259.7|257|256.9|34442
1589442000000|2020-05-14 07:40:00|260|259.5|260.2|259.7|260.7|260.2|259.6|258.9|47163
1589442300000|2020-05-14 07:45:00|260.3|259.8|259.2|258.7|261|260.6|259.2|258.6|29763
1589442600000|2020-05-14 07:50:00|259.1|258.4|257.7|257.4|259.1|258.7|257.5|257|35807
1589442900000|2020-05-14 07:55:00|258|257.6|258.8|258.3|259|258.5|257.7|257.4|111285
1589443200000|2020-05-14 08:00:00|258.6|258.4|257.7|257.2|258.8|258.6|256.8|256.5|36970
1589443500000|2020-05-14 08:05:00|257.6|257|256.9|256.7|257.6|257.1|256.2|255.8|57019
1589443800000|2020-05-14 08:10:00|256.8|256.6|257.9|257.6|258.4|258|256.7|256.3|221594
1589444100000|2020-05-14 08:15:00|258|257.4|256.5|256.2|258.1|258|256.2|256|63985
1589444400000|2020-05-14 08:20:00|256.6|256.3|257|256.8|257.3|257|256.4|256|28837
1589444700000|2020-05-14 08:25:00|257.1|256.9|257.2|256.9|257.3|257|256.7|256.4|25193
1589445000000|2020-05-14 08:30:00|257.3|257|255.9|255.6|257.5|257.4|255.6|255.3|38207
1589445300000|2020-05-14 08:35:00|255.7|255.5|255.9|255.5|256.7|256.4|255.6|255.1|45491
1589445600000|2020-05-14 08:40:00|255.8|255.6|255.2|254.9|255.9|255.6|254.5|254.2|41673
1589445900000|2020-05-14 08:45:00|255.1|254.8|255|254.7|255.7|255.5|254.7|254.3|80074
1589446200000|2020-05-14 08:50:00|255.1|254.8|255.3|254.9|255.3|254.9|254.3|254|49229
1589446500000|2020-05-14 08:55:00|255.2|255|256.1|255.6|256.6|256.2|255.2|255|53925
1589446800000|2020-05-14 09:00:00|256|255.5|255.1|254.8|256|255.5|254.6|254.2|42759
1589447100000|2020-05-14 09:05:00|255.2|254.9|255.3|255|255.9|255.7|255|254.8|55137
1589447400000|2020-05-14 09:10:00|255.4|255.1|254.2|253.8|255.7|255.5|254.1|253.7|99656
1589447700000|2020-05-14 09:15:00|254.1|253.7|253.7|253.3|254.9|254.6|253.6|253.2|91151
1589448000000|2020-05-14 09:20:00|253.6|253.2|252.5|252.1|253.7|253.2|251.7|251.3|106677
1589448300000|2020-05-14 09:25:00|252.7|252.2|252.3|251.9|253.5|253.1|252.2|251.7|72945
1589448600000|2020-05-14 09:30:00|252.2|251.8|252.1|251.7|252.3|252.1|251.5|251.3|330249
1589448900000|2020-05-14 09:35:00|252.2|251.8|253.3|253|253.3|253|252.2|251.8|33479
1589449200000|2020-05-14 09:40:00|253.2|252.9|252.7|252.4|253.2|252.9|252.5|252.2|52167
1589449500000|2020-05-14 09:45:00|252.6|252.5|252|251.7|253.3|253.2|252|251.5|31652
1589449800000|2020-05-14 09:50:00|252.1|251.8|251.5|251.2|252.5|252.3|251.5|251.2|33787
1589450100000|2020-05-14 09:55:00|251.4|251.1|252.5|252.3|252.6|252.4|251.2|251|51914
1589450400000|2020-05-14 10:00:00|252.6|252.4|252.3|252.1|252.8|252.6|251.9|251.5|32565
1589450700000|2020-05-14 10:05:00|252.4|252.2|251.9|251.6|252.7|252.3|251.7|251.5|28235
1589451000000|2020-05-14 10:10:00|251.8|251.5|251.8|251.5|252.1|251.9|251.4|251.1|34738
1589451300000|2020-05-14 10:15:00|251.9|251.6|252.9|252.7|252.9|252.7|251.9|251.6|85494
1589451600000|2020-05-14 10:20:00|253|252.8|252.3|252|253.1|252.9|252|251.8|39571
1589451900000|2020-05-14 10:25:00|252.2|252.1|252.2|252|252.7|252.5|251.7|251.5|36566
1589452200000|2020-05-14 10:30:00|252.3|252.1|252.3|252.1|252.7|252.5|252.2|252|39807
1589452500000|2020-05-14 10:35:00|252.2|252|251.8|251.5|252.2|252|251.5|251.1|26757
1589452800000|2020-05-14 10:40:00|251.9|251.6|251.1|250.9|252.3|252.1|251.1|250.9|30607
1589453100000|2020-05-14 10:45:00|251|250.8|250.5|250.2|251.3|251|250.5|250.2|54229
1589453400000|2020-05-14 10:50:00|250.6|250.4|251|250.8|251.6|251.3|250.4|250.2|92245
1589453700000|2020-05-14 10:55:00|251.2|250.9|251.5|251.2|251.5|251.2|250.4|250.2|1051012
1589454000000|2020-05-14 11:00:00|251.4|251.1|250.4|250.1|251.6|251.3|249.9|249.5|155571
1589454300000|2020-05-14 11:05:00|250.5|250.2|251.3|251.1|251.7|251.3|249.8|249.5|161590
1589454600000|2020-05-14 11:10:00|251.2|251|250.6|250.2|251.3|251|249.5|249.2|63591
1589454900000|2020-05-14 11:15:00|250.7|250.3|250.6|250.3|250.7|250.4|249.9|249.6|37985
1589455200000|2020-05-14 11:20:00|250.5|250.2|250.6|250.3|250.6|250.4|250|249.6|54241
1589455500000|2020-05-14 11:25:00|250.5|250.2|250.2|249.9|250.5|250.2|250|249.7|433209
1589455800000|2020-05-14 11:30:00|250.1|249.8|247.5|246.8|250.2|249.9|245.7|245.4|457870
1589456100000|2020-05-14 11:35:00|247.6|246.9|247.9|247.4|248.7|248.2|247.5|246.9|76906
1589456400000|2020-05-14 11:40:00|247.8|247.3|248.6|248.3|248.6|248.3|247.3|247.1|73532
1589456700000|2020-05-14 11:45:00|248.5|248.2|248|247.7|248.9|248.5|247.9|247.7|43524
1589457000000|2020-05-14 11:50:00|247.9|247.8|246.8|246.6|247.9|247.8|246.7|246.5|101251
1589457300000|2020-05-14 11:55:00|247|246.7|246.7|246.4|247|246.8|246.2|246|122692
1589457600000|2020-05-14 12:00:00|246.6|246.5|246.3|246.1|247|246.8|246.1|245.9|118422
1589457900000|2020-05-14 12:05:00|246.2|246|245.7|245.4|246.4|246.1|245.7|245.4|38968
1589458200000|2020-05-14 12:10:00|245.6|245.3|245.2|244.9|245.7|245.4|244.7|244.5|200852
1589458500000|2020-05-14 12:15:00|245.1|244.8|245.2|245|245.7|245.5|244.8|244.7|129776
1589458800000|2020-05-14 12:20:00|245.1|244.8|244.6|244.2|245.2|245|244.3|244|174535
1589459100000|2020-05-14 12:25:00|244.7|244.3|244.2|243.8|244.8|244.4|243.7|243.1|229818
1589459400000|2020-05-14 12:30:00|244.1|243.7|243.2|242.6|244.5|244.1|243|242.3|122201
1589459700000|2020-05-14 12:35:00|243.1|242.5|242|241.7|243.1|243|241.7|241.2|150500
1589460000000|2020-05-14 12:40:00|242.1|241.8|241.3|240.9|242.5|242.1|241.3|240.9|70976
1589460300000|2020-05-14 12:45:00|241.4|241|241.8|241.5|243|242.6|241.3|240.9|236061
1589460600000|2020-05-14 12:50:00|241.9|241.6|242.1|241.8|242.2|242|241.3|241|154740
1589460900000|2020-05-14 12:55:00|242.3|241.9|243.3|243|243.5|243.3|241.9|241.7|144642
1589461200000|2020-05-14 13:00:00|243.2|243.1|243.4|243|243.5|243.4|242|241.8|89178
1589461500000|2020-05-14 13:05:00|243.3|242.9|243.6|243.3|243.8|243.6|243.1|242.7|48414
1589461800000|2020-05-14 13:10:00|243.5|243.1|242.4|242.2|243.5|243.1|242.3|242.1|66072
1589462100000|2020-05-14 13:15:00|242.3|242.1|241.5|241.2|242.4|242.1|241.3|241.1|63211
1589462400000|2020-05-14 13:20:00|241.6|241.3|241.4|241.1|241.6|241.4|240.8|240.6|119821
1589462700000|2020-05-14 13:25:00|241.3|241|240.9|240.7|241.3|241.2|240.9|240.6|80079
1589463000000|2020-05-14 13:30:00|240.8|240.8|241.1|240.8|242.5|242.3|240.8|240.6|197063
1589463300000|2020-05-14 13:35:00|241|240.7|240|239.8|241.9|241.8|239.6|239.3|206554
1589463600000|2020-05-14 13:40:00|239.9|239.7|240.7|240.4|241.1|240.9|239.6|239.3|144368
1589463900000|2020-05-14 13:45:00|240.6|240.5|240|239.7|241.7|241.5|239.9|239.5|103817
1589464200000|2020-05-14 13:50:00|239.9|239.5|237.2|236.9|239.9|239.8|237|236.8|235032
1589464500000|2020-05-14 13:55:00|237.1|236.8|236.1|235.7|237.6|237.3|236.1|235.6|221264
1589464800000|2020-05-14 14:00:00|236|235.8|235.9|235.7|237.8|237.3|235.8|235.5|263513
1589465100000|2020-05-14 14:05:00|235.8|235.6|238.8|238.5|238.8|238.7|235.6|235.4|194896
1589465400000|2020-05-14 14:10:00|238.7|238.4|238|237.8|239.5|239.3|238|237.7|210116
1589465700000|2020-05-14 14:15:00|238.1|237.9|237.9|237.6|238.6|238.4|237.6|237.3|96000
1589466000000|2020-05-14 14:20:00|238|237.7|240.3|239.9|240.4|239.9|237.9|237.7|346142
1589466300000|2020-05-14 14:25:00|240.4|240|240.1|239.8|241.1|241|239.9|239.7|386718
1589466600000|2020-05-14 14:30:00|240|239.9|242.2|242|242.3|242|239.9|239.7|163870
1589466900000|2020-05-14 14:35:00|242.1|242.1|244.3|244|244.4|244.2|242.1|242.1|295517
1589467200000|2020-05-14 14:40:00|244.2|244.1|243.9|243.7|244.5|244.4|242.8|242.3|310438
1589467500000|2020-05-14 14:45:00|244|243.6|244.4|244.2|244.9|244.5|243.1|243|341246
1589467800000|2020-05-14 14:50:00|244.3|244.1|247.1|246.9|247.9|247.4|244|243.8|250203
1589468100000|2020-05-14 14:55:00|246.9|246.8|248.1|247.8|248.2|248|246.1|245.7|361766
1589468400000|2020-05-14 15:00:00|248|247.9|248.6|248.4|248.7|248.4|246.5|246.4|323792
1589468700000|2020-05-14 15:05:00|248.8|248.5|249.9|249.6|251.2|251.1|248.6|248.4|285695
1589469000000|2020-05-14 15:10:00|250|249.7|249.4|249.1|250.5|250.3|249.3|249.1|298916
1589469300000|2020-05-14 15:15:00|249.3|249|249.2|249|251|250.9|249.2|248.9|1388042
1589469600000|2020-05-14 15:20:00|249.1|249.1|248.2|248|249.2|249.1|247.5|247.3|615687
1589469900000|2020-05-14 15:25:00|248.3|248.1|248.2|248|248.9|248.7|247.3|247.2|458294
1589526000000|2020-05-15 07:00:00|253.6|250.5|254.5|252.6|256.9|255.8|252.6|250.5|143643
1589526300000|2020-05-15 07:05:00|254.4|252.7|250.7|249.8|254.9|253.7|249|248|149726
1589526600000|2020-05-15 07:10:00|250.9|250|254.3|253.3|254.3|253.3|250.9|250|141408
1589526900000|2020-05-15 07:15:00|254.2|253.4|250|249.4|254.2|253.4|249.6|249.1|66285
1589527200000|2020-05-15 07:20:00|249.9|249.1|247.9|247.3|250|249.7|247.5|247|220213
1589527500000|2020-05-15 07:25:00|248.1|247.4|248.2|247.7|249.1|248.8|247.8|247|71071
1589527800000|2020-05-15 07:30:00|248.1|247.8|248.1|247.7|248.4|247.8|246.4|245.7|139359
1589528100000|2020-05-15 07:35:00|248|247.6|248.3|247.9|248.3|247.9|246.6|246|96580
1589528400000|2020-05-15 07:40:00|248.4|248.1|249.2|248.8|249.4|249.1|248|247.5|50722
1589528700000|2020-05-15 07:45:00|249.3|249|248.3|248|250.3|250|248.2|247.7|128055
1589529000000|2020-05-15 07:50:00|248.4|248.1|249|248.6|250.4|250|248.2|247.8|157333
1589529300000|2020-05-15 07:55:00|248.9|248.7|248.9|248.6|250.2|249.9|248.4|248.1|116843
1589529600000|2020-05-15 08:00:00|248.8|248.5|249.4|249.1|249.6|249.3|247.6|247.3|67656
1589529900000|2020-05-15 08:05:00|249.3|249|249.3|248.9|250.6|250|249|248.6|71548
1589530200000|2020-05-15 08:10:00|249.4|249.1|249.7|249.3|250.2|250|249.4|248.9|47942
1589530500000|2020-05-15 08:15:00|249.6|249.2|249.7|249.4|249.7|249.4|249.1|248.7|48957
1589530800000|2020-05-15 08:20:00|249.8|249.5|246.9|246.6|250|249.6|246.8|246.4|276860
1589531100000|2020-05-15 08:25:00|247.1|246.7|248.5|247.9|249.3|248.7|247.1|246.7|64569
1589531400000|2020-05-15 08:30:00|248.6|248|248.8|248.5|249.6|249.2|248.6|248|40056
1589531700000|2020-05-15 08:35:00|248.9|248.6|248.8|248.5|249.8|249.5|248.8|248.5|38350
1589532000000|2020-05-15 08:40:00|248.7|248.6|249.2|248.9|249.4|249.1|248.6|248.3|67036
1589532300000|2020-05-15 08:45:00|249.1|248.8|249.5|249.2|249.7|249.2|247.9|247.6|27618
1589532600000|2020-05-15 08:50:00|249.4|249.1|249.3|249|249.4|249.1|248.8|248.5|38663
1589532900000|2020-05-15 08:55:00|249.2|248.9|248.7|248.3|249.3|248.9|248.2|248|63356
1589533200000|2020-05-15 09:00:00|248.6|248.4|249|248.8|249.2|248.8|248.5|248.4|16085
1589533500000|2020-05-15 09:05:00|249.1|248.9|250.1|249.7|250.2|249.9|248.8|248.7|66464
1589534100000|2020-05-15 09:15:00|249.8|249.5|249.3|249|249.8|249.5|248.9|248.5|42475
1589534400000|2020-05-15 09:20:00|249.4|249.1|249.1|248.9|250|249.6|248.9|248.7|46234
1589534700000|2020-05-15 09:25:00|249|248.8|249.5|249.2|249.5|249.2|248.6|248.3|45135
1589535000000|2020-05-15 09:30:00|249.6|249.3|249.7|249.5|250.1|250|249.4|249.2|106996
1589535300000|2020-05-15 09:35:00|249.6|249.4|249.2|248.9|250.4|250.1|249.1|248.9|150423
1589535600000|2020-05-15 09:40:00|249.3|249|249.9|249.6|250.1|249.9|249.2|249|52311
1589535900000|2020-05-15 09:45:00|250|249.7|250.3|250.1|251.5|251.2|249.9|249.7|33967
1589536200000|2020-05-15 09:50:00|250.4|250.2|249.6|249.3|250.6|250.4|249.4|249.3|52266
1589536500000|2020-05-15 09:55:00|249.5|249.4|249.1|249|249.7|249.5|248.9|248.7|205956
1589536800000|2020-05-15 10:00:00|249|248.8|247.1|246.8|249|248.9|246.9|246.6|55731
1589537100000|2020-05-15 10:05:00|247.2|246.9|248|247.7|248|247.7|247.1|246.8|31753
1589537400000|2020-05-15 10:10:00|247.9|247.6|247.2|246.8|247.9|247.7|246.9|246.6|34602
1589537700000|2020-05-15 10:15:00|247.3|246.9|246.3|246|247.5|247.2|246.2|246|20001
1589538000000|2020-05-15 10:20:00|246.2|246.2|245.8|245.6|246.5|246.2|245.6|245.3|41917
1589538300000|2020-05-15 10:25:00|245.9|245.7|245|244.7|246|245.7|244.9|244.7|45247
1589538600000|2020-05-15 10:30:00|244.9|244.6|243.3|243|245|244.6|243.3|242.9|91807
1589538900000|2020-05-15 10:35:00|243.2|242.8|242.3|241.8|243.2|242.9|242.3|241.8|82264
1589539200000|2020-05-15 10:40:00|242.2|241.7|242.8|242.6|242.9|242.7|241.7|241.5|53010
1589539500000|2020-05-15 10:45:00|242.9|242.7|242.9|242.6|243.3|243|242.5|242.3|43299
1589539800000|2020-05-15 10:50:00|243|242.7|242.1|241.8|243|242.8|242|241.8|60972
1589540100000|2020-05-15 10:55:00|242|242|241.2|241|242.1|242|240.8|240.4|39797
1589540400000|2020-05-15 11:00:00|241.3|241.1|240|239.5|241.4|241.1|239.7|239.3|87890
1589540700000|2020-05-15 11:05:00|239.9|239.6|239.9|239.7|240.1|239.8|239.2|238.7|50108
1589541000000|2020-05-15 11:10:00|240|239.8|240.3|240|240.7|240.4|239.8|239.7|70641
1589541300000|2020-05-15 11:15:00|240.2|239.9|240.1|239.8|240.6|240.2|239.8|239.6|31153
1589541600000|2020-05-15 11:20:00|240|239.9|240.7|240.4|240.7|240.4|239.4|239.1|34601
1589541900000|2020-05-15 11:25:00|240.9|240.5|240.8|240.3|241|240.7|240.4|240.2|32981
1589542200000|2020-05-15 11:30:00|240.9|240.4|240|239.6|241.6|241.2|239.8|239.6|33509
1589542500000|2020-05-15 11:35:00|239.9|239.7|239.7|239.2|240|239.8|239.5|239.1|8834802
1589542800000|2020-05-15 11:40:00|239.6|239.1|240|239.7|240.1|239.9|239.3|239|62613
1589543100000|2020-05-15 11:45:00|239.9|239.8|241.2|240.9|241.3|240.9|239.8|239.8|31835
1589543400000|2020-05-15 11:50:00|241.1|240.8|241.1|240.7|241.5|241.2|240.7|240.6|49045
1589543700000|2020-05-15 11:55:00|241.2|240.8|241.9|241.7|242|241.7|240.8|240.6|51609
1589544000000|2020-05-15 12:00:00|241.8|241.6|241.8|241.5|242.3|242.1|241.4|241.2|54921
1589544300000|2020-05-15 12:05:00|241.9|241.6|243.7|243.3|243.7|243.4|241.6|241.5|53986
1589544600000|2020-05-15 12:10:00|243.8|243.4|244|243.7|244.2|243.7|243.3|243.1|36126
1589544900000|2020-05-15 12:15:00|244.1|243.8|244.8|244.5|244.8|244.5|244|243.8|5856
1589545200000|2020-05-15 12:20:00|244.9|244.6|245|244.6|245.3|245|244.1|243.7|32589
1589545500000|2020-05-15 12:25:00|244.9|244.4|245.1|244.7|245.5|245.1|244.6|244.2|28538
1589545800000|2020-05-15 12:30:00|244.9|244.6|243.8|243.5|244.9|244.6|243.7|243.4|30320
1589546100000|2020-05-15 12:35:00|243.7|243.4|244.9|244.5|244.9|244.5|243.5|243.2|57608
1589546400000|2020-05-15 12:40:00|244.8|244.6|244.9|244.5|246.1|245.7|244.8|244.4|36056
1589546700000|2020-05-15 12:45:00|245|244.6|245|244.8|245.2|244.9|244.6|244.4|32611
1589547000000|2020-05-15 12:50:00|244.9|244.7|245.5|245.2|245.5|245.3|244.8|244.5|22315
1589547300000|2020-05-15 12:55:00|245.6|245.3|245.7|245.3|246.1|245.8|245.4|245.2|32186
1589547600000|2020-05-15 13:00:00|245.8|245.4|247.7|247.3|248.7|247.8|245.8|245.4|297046
1589547900000|2020-05-15 13:05:00|247.6|247.2|247.8|247.5|247.9|247.5|247.1|246.8|27556
1589548200000|2020-05-15 13:10:00|247.7|247.4|247.9|247.4|248.1|247.7|247.2|247|18424
1589548500000|2020-05-15 13:15:00|247.8|247.5|248.6|248.3|248.9|248.5|247.7|247.4|37395
1589548800000|2020-05-15 13:20:00|248.8|248.4|249.7|249.4|249.8|249.6|248.6|248.3|31823
1589549100000|2020-05-15 13:25:00|249.8|249.5|249.6|249.1|250.2|249.9|248.7|248.3|104090
1589549400000|2020-05-15 13:30:00|249.7|249.2|248.2|247.9|250.8|250.4|248.2|247.9|146393
1589549700000|2020-05-15 13:35:00|248.1|247.7|249.7|249.3|249.7|249.3|247.1|246.9|89239
1589550000000|2020-05-15 13:40:00|249.9|249.4|249.9|249.5|250.5|250.3|248.3|247.7|112830
1589550300000|2020-05-15 13:45:00|250.1|249.6|249.8|249.3|250.1|249.7|249.3|248.9|23438
1589550600000|2020-05-15 13:50:00|249.9|249.4|249.6|249.4|250.6|250.5|249.2|248.9|76227
1589550900000|2020-05-15 13:55:00|249.5|249.3|249.6|249.3|250.2|249.9|249.1|248.9|39724
1589551200000|2020-05-15 14:00:00|249.8|249.4|248.3|248.1|250.2|249.9|248.2|248|89186
1589551500000|2020-05-15 14:05:00|248.1|248|248.3|248|248.4|248|247.2|246.9|180057
1589551800000|2020-05-15 14:10:00|248.4|248.1|249.6|249.4|249.6|249.4|247.6|247.3|95837
1589552100000|2020-05-15 14:15:00|249.7|249.5|249.2|248.9|249.8|249.5|249|248.8|48699
1589552400000|2020-05-15 14:20:00|249.3|249|249.9|249.5|250.6|250.4|249.2|249|193218
1589552700000|2020-05-15 14:25:00|249.8|249.4|250.1|249.8|250.4|250.3|249.5|249.4|46398
1589553000000|2020-05-15 14:30:00|250|249.7|250.6|250.4|250.6|250.4|249.6|249.4|71821
1589553300000|2020-05-15 14:35:00|250.5|250.3|251|250.7|251.9|251.5|250|249.8|114939
1589553600000|2020-05-15 14:40:00|250.9|250.8|250.6|250.4|251.4|251.1|250.3|250|68486
1589553900000|2020-05-15 14:45:00|250.5|250.3|249.8|249.6|250.5|250.4|249.7|249.5|115715
1589554200000|2020-05-15 14:50:00|249.9|249.7|248.4|248.1|250.1|249.8|248.4|248.1|132498
1589554500000|2020-05-15 14:55:00|248.5|248.2|249.4|249.1|250.4|250|248.2|248.1|54649
1589554800000|2020-05-15 15:00:00|249.3|249.2|249.5|249.3|249.6|249.5|248.1|247.8|114039
1589555100000|2020-05-15 15:05:00|249.4|249.2|249.8|249.6|249.9|249.6|249.1|248.9|77191
1589555400000|2020-05-15 15:10:00|249.7|249.5|249|248.8|249.7|249.5|248.5|248.3|55623
1589555700000|2020-05-15 15:15:00|248.9|248.7|248.4|248.2|249.2|248.9|248.1|248|63101
1589556000000|2020-05-15 15:20:00|248.3|248.3|249.4|249.2|249.6|249.3|248.2|248.1|118973
1589556300000|2020-05-15 15:25:00|249.3|249.3|249.9|249.4|250.2|249.9|249.3|249.3|3475338
1589785200000|2020-05-18 07:00:00|252.2|250.8|254.4|253|256|255.5|252|250.6|213434
1589785500000|2020-05-18 07:05:00|254.3|253.1|253.3|252.6|256.8|255.8|251.6|250.8|182675
1589785800000|2020-05-18 07:10:00|253.2|252.3|253.3|252.5|254.4|254.1|253|252.2|104694
1589786100000|2020-05-18 07:15:00|253.1|252.6|253.7|253.1|255.7|255.3|253.1|252.5|102399
1589786400000|2020-05-18 07:20:00|253.9|253.2|254.1|253.9|254.5|254.2|252.9|252.4|206402
1589786700000|2020-05-18 07:25:00|254|253.8|253.6|253.3|254.7|254.3|253.2|253.1|210881
1589787000000|2020-05-18 07:30:00|253.7|253.4|255.2|254.7|255.6|255.2|253.2|252.9|81859
1589787300000|2020-05-18 07:35:00|255.1|254.8|254.1|253.9|255.2|254.9|253.3|253.1|91385
1589787600000|2020-05-18 07:40:00|254|253.7|253.5|253.3|254|253.9|252.7|252.4|68808
1589787900000|2020-05-18 07:45:00|253.6|253.4|252.5|252.2|254|253.6|252.5|252.1|67520
1589788200000|2020-05-18 07:50:00|252.4|252.1|251.1|250.5|252.4|252.2|250.4|250|70126
1589788500000|2020-05-18 07:55:00|251.2|250.6|253.5|253.3|253.7|253.3|251.2|250.6|81696
1589788800000|2020-05-18 08:00:00|253.7|253.4|255.2|255|256|255.7|253.1|252.9|129993
1589789100000|2020-05-18 08:05:00|255|254.9|253.7|253.5|255.1|255|253.5|253.2|312297
1589789400000|2020-05-18 08:10:00|253.6|253.3|250.1|249.9|253.6|253.3|250|249.8|197742
1589789700000|2020-05-18 08:15:00|250.2|250|251.9|251.4|252.4|251.9|249.6|249.4|254507
1589790000000|2020-05-18 08:20:00|252.1|251.6|253.3|253|254.8|254.4|252.1|251.4|99517
1589790300000|2020-05-18 08:25:00|253|252.8|254.6|254.2|254.7|254.4|252.8|252.6|60001
1589790600000|2020-05-18 08:30:00|254.7|254.3|254.5|254.2|255.8|255.5|254.3|254.2|35319
1589790900000|2020-05-18 08:35:00|254.6|254.3|255|254.5|255.7|255.3|253.9|253.7|105413
1589791200000|2020-05-18 08:40:00|255.1|254.6|253.5|253.2|255.5|255.2|253.5|253.1|45129
1589791500000|2020-05-18 08:45:00|253.7|253.3|254.1|253.7|254.2|254.1|253|252.8|88198
1589791800000|2020-05-18 08:50:00|254|253.8|253.6|253.3|254.2|253.9|253.6|253.2|39750
1589792100000|2020-05-18 08:55:00|253.5|253.2|254.1|253.7|254.2|253.7|252.9|252.6|39538
1589792400000|2020-05-18 09:00:00|254.2|253.8|253.5|253|255|254.7|253.5|253|28091
1589792700000|2020-05-18 09:05:00|253.6|253.1|253.4|253|253.7|253.5|252.7|252.5|34136
1589793000000|2020-05-18 09:10:00|253.3|252.9|253.5|253.3|253.7|253.3|253.1|252.9|18562
1589793300000|2020-05-18 09:15:00|253.6|253.2|253.7|253.5|253.7|253.5|253.4|253.2|7621
1589793600000|2020-05-18 09:20:00|253.8|253.6|254|253.8|254.1|253.9|253.8|253.6|34689
1589793900000|2020-05-18 09:25:00|253.9|253.7|252.6|252.3|254|253.8|252.5|252.1|16018
1589794200000|2020-05-18 09:30:00|252.7|252.4|252.5|252.3|252.7|252.5|252.2|252|37212
1589794500000|2020-05-18 09:35:00|252.4|252.2|252.9|252.6|253.1|252.8|252|251.7|60887
1589794800000|2020-05-18 09:40:00|253|252.7|252.7|252.5|253.3|253|252.7|252.3|18490
1589795100000|2020-05-18 09:45:00|252.8|252.6|253|252.8|253|252.8|252.7|252.5|35379
1589795400000|2020-05-18 09:50:00|253.1|252.9|253.2|253|253.3|253.1|252.6|252.4|52335
1589795700000|2020-05-18 09:55:00|253.3|253.1|253.3|252.9|253.8|253.6|253.1|252.9|42228
1589796000000|2020-05-18 10:00:00|253.2|253|252.8|252.6|253.5|253.3|252.8|252.6|25036
1589796300000|2020-05-18 10:05:00|253|252.7|252.9|252.6|253.4|253.1|252.7|252.5|31491
1589796600000|2020-05-18 10:10:00|253|252.7|253|252.8|253.2|252.9|252.6|252.5|26430
1589796900000|2020-05-18 10:15:00|253.1|252.9|253.5|253.2|254.2|254.1|253.1|252.9|74587
1589797200000|2020-05-18 10:20:00|253.4|253|253.3|253.2|253.5|253.3|252.9|252.7|23894
1589797500000|2020-05-18 10:25:00|253.4|253.3|253.4|253.1|253.5|253.4|253.2|253|35608
1589797800000|2020-05-18 10:30:00|253.3|253|253|252.8|253.3|253|252.8|252.6|20993
1589798100000|2020-05-18 10:35:00|253.1|252.9|253.2|253|253.4|253.2|253|252.8|49398
1589798400000|2020-05-18 10:40:00|253.3|253.1|252.9|252.6|254.2|254|252.9|252.6|45722
1589798700000|2020-05-18 10:45:00|252.8|252.5|253.1|252.9|253.2|253|252.6|252.2|25115
1589799000000|2020-05-18 10:50:00|253.2|253|253.6|253.4|253.6|253.4|253.2|253|114068
1589799300000|2020-05-18 10:55:00|253.7|253.5|255.4|255.1|255.4|255.1|253.7|253.5|20881
1589799600000|2020-05-18 11:00:00|254.5|255|254.4|254.2|255.1|255|254.4|254.2|36482
1589799900000|2020-05-18 11:05:00|254.2|254.1|255.9|255.5|256.4|256.1|254.2|254|125057
1589800200000|2020-05-18 11:10:00|256|255.7|257.9|257.5|258|257.7|256|255.7|70666
1589800500000|2020-05-18 11:15:00|258|257.6|259.4|259.2|259.7|259.3|258|257.6|107466
1589800800000|2020-05-18 11:20:00|259.3|259.1|258.8|258.5|259.8|259.4|258.8|258.5|45214
1589801100000|2020-05-18 11:25:00|258.7|258.6|257.9|257.6|258.9|258.7|257.5|257.1|61593
1589801400000|2020-05-18 11:30:00|258.1|257.7|257.4|256.9|258.7|258.6|257.2|256.8|60485
1589801700000|2020-05-18 11:35:00|257.3|256.8|256.8|256.6|257.3|256.9|256.3|256.1|50565
1589802000000|2020-05-18 11:40:00|256.9|256.5|259|258.7|259.1|258.8|256.9|256.5|94302
1589802300000|2020-05-18 11:45:00|259.1|258.8|259.5|259.3|259.5|259.4|258.7|258.4|179500
1589802600000|2020-05-18 11:50:00|259.4|259.2|260.6|260.3|261|260.8|259.2|259|175126
1589802900000|2020-05-18 11:55:00|260.5|260.2|260.4|260.1|260.8|260.6|259.3|259.1|117567
1589803200000|2020-05-18 12:00:00|260.5|260.2|262.8|262.3|262.9|262.5|260.4|260.2|111313
1589803500000|2020-05-18 12:05:00|262.6|262.2|261.3|260.8|262.6|262.3|261.2|260.8|49951
1589803800000|2020-05-18 12:10:00|261.4|260.9|261|260.8|261.7|261.4|260.8|260.5|85649
1589804100000|2020-05-18 12:15:00|261.2|260.9|261.7|261.5|261.9|261.8|261|260.8|89409
1589804400000|2020-05-18 12:20:00|261.8|261.6|261.4|261.3|261.9|261.7|261.3|261.1|125344
1589804700000|2020-05-18 12:25:00|261.5|261.4|262.5|262.1|263.2|263|261.5|261.3|125122
1589805000000|2020-05-18 12:30:00|262.6|262.2|262.7|262.4|262.7|262.4|262|261.8|25884
1589805300000|2020-05-18 12:35:00|262.8|262.3|263.4|263|263.6|263.2|262.7|262.3|56786
1589805600000|2020-05-18 12:40:00|263.5|263.2|263.3|263|263.6|263.3|263.1|262.9|39252
1589805900000|2020-05-18 12:45:00|263.4|263.1|262.9|262.6|264|263.7|262.7|262.5|113002
1589806200000|2020-05-18 12:50:00|263|262.7|263.5|263.2|264.1|264|262.9|262.7|63833
1589806500000|2020-05-18 12:55:00|263.6|263.1|263.9|263.7|264.2|263.9|263.5|263.1|47171
1589806800000|2020-05-18 13:00:00|264|263.9|262.5|262.2|264.1|263.9|262.4|261.9|78584
1589807100000|2020-05-18 13:05:00|262.6|262.4|262.1|261.9|263.2|263|262.1|261.7|130627
1589807400000|2020-05-18 13:10:00|262|261.8|262.3|262.1|262.6|262.3|261.8|261.6|83328
1589807700000|2020-05-18 13:15:00|262.4|262.2|261.9|261.6|263.4|263|261.7|261.6|61243
1589808000000|2020-05-18 13:20:00|261.8|261.7|262.1|261.9|262.3|262.2|261.7|261.6|55426
1589808300000|2020-05-18 13:25:00|262|261.8|264.3|263.9|264.4|263.9|261.8|261.7|60156
1589808600000|2020-05-18 13:30:00|264.1|263.7|264.4|264.2|265.1|264.9|263.8|263.6|96548
1589808900000|2020-05-18 13:35:00|264.3|264.1|265.4|265.1|265.5|265.3|264.2|264.1|133442
1589809200000|2020-05-18 13:40:00|265.5|265.2|264|263.8|266.2|265.9|263.8|263.5|132234
1589809500000|2020-05-18 13:45:00|264.1|263.9|264.9|264.7|265.2|264.9|264.1|263.8|68153
1589809800000|2020-05-18 13:50:00|264.8|264.5|264.3|264|264.8|264.5|263.1|262.9|229767
1589810100000|2020-05-18 13:55:00|264.4|264.1|266.8|266.5|267|266.5|264.2|264|70093
1589810400000|2020-05-18 14:00:00|266.9|266.6|266.2|265.9|267.6|267.3|266.2|265.7|121878
1589810700000|2020-05-18 14:05:00|266.4|266|267.1|266.7|267.8|267.5|266.3|266|70065
1589811000000|2020-05-18 14:10:00|267|266.8|266.5|266.4|267.8|267.6|266.4|266.2|97118
1589811300000|2020-05-18 14:15:00|266.4|266.3|266.6|266.4|267.2|267|266|265.6|58080
1589811600000|2020-05-18 14:20:00|266.7|266.5|266.2|265.9|267|266.9|266|265.7|116657
1589811900000|2020-05-18 14:25:00|266.3|266|265.1|264.9|266.4|266.3|264.6|264.3|133866
1589812200000|2020-05-18 14:30:00|265.2|265|265.8|265.6|265.9|265.7|264.9|264.8|99311
1589812500000|2020-05-18 14:35:00|265.9|265.8|266.8|266.5|266.9|266.6|264.8|264.7|81547
1589812800000|2020-05-18 14:40:00|266.6|266.6|269|268.6|269|268.7|266.3|266|397141
1589813100000|2020-05-18 14:45:00|269.1|268.7|269.4|269.1|269.8|269.5|268.9|268.7|177455
1589813400000|2020-05-18 14:50:00|269.5|269.2|270.4|270.1|271.5|271.2|269.4|269.1|196859
1589813700000|2020-05-18 14:55:00|270.3|270|271|270.7|271.3|271.2|270.2|270|104006
1589814000000|2020-05-18 15:00:00|271.1|270.8|269.8|269.6|271.2|271|269.7|269.2|98578
1589814300000|2020-05-18 15:05:00|269.9|269.7|271.4|271.2|271.9|271.6|269.8|269.6|160279
1589814600000|2020-05-18 15:10:00|271.5|271.3|272.8|272.6|272.8|272.6|271.2|271|176009
1589814900000|2020-05-18 15:15:00|272.7|272.5|272.6|272.2|273|272.7|271.9|271.7|216037
1589815200000|2020-05-18 15:20:00|272.5|272.1|271.3|271.1|272.6|272.2|271|270.8|276033
1589815500000|2020-05-18 15:25:00|271.5|271.2|271.5|271.2|272.3|272.2|271.1|271|305427
1589871600000|2020-05-19 07:00:00|274.4|273.3|276.2|274.8|277.6|276.9|270.8|270|421342
1589871900000|2020-05-19 07:05:00|276.1|274.9|272.1|271.4|277.7|277.5|271.1|270|254106
1589872200000|2020-05-19 07:10:00|271.9|271.2|273.1|272.7|275.9|275.2|270.2|269.5|194703
1589872500000|2020-05-19 07:15:00|273.3|272.5|273|272.1|273.3|273.1|271.3|270.1|165829
1589872800000|2020-05-19 07:20:00|273.1|272.2|275.5|274.8|276.4|275.8|272.8|272.1|160522
1589873100000|2020-05-19 07:25:00|275.4|275|274.6|274.4|276.4|275.8|274.5|273.5|80293
1589873400000|2020-05-19 07:30:00|274.8|274.5|272.5|271.7|275.4|275|272.5|271.4|275237
1589873700000|2020-05-19 07:35:00|272.4|271.6|272.9|272.4|273|272.6|270.3|269.7|206653
1589874000000|2020-05-19 07:40:00|272.8|272.1|273.8|273.3|274.4|273.8|271.9|271.1|106775
1589874300000|2020-05-19 07:45:00|273.7|273.2|274.5|274|275|274.6|272.8|272.3|69491
1589874600000|2020-05-19 07:50:00|274.7|274.2|271.8|271.3|275|274.6|271.8|271.2|59926
1589874900000|2020-05-19 07:55:00|271.9|271.4|271.1|270.8|273|272.4|271|270.2|75375
1589875200000|2020-05-19 08:00:00|271|270.7|268.5|268|271.8|271.2|268.5|268|166606
1589875500000|2020-05-19 08:05:00|268.4|268.1|266.6|266.3|268.4|268.1|265.9|265.3|130117
1589875800000|2020-05-19 08:10:00|266.5|266.2|265.8|265.3|266.6|266.3|264.2|263.6|164375
1589876100000|2020-05-19 08:15:00|265.7|265.4|267.2|267|267.2|267|265.7|265.1|90622
1589876400000|2020-05-19 08:20:00|267.1|266.9|263.7|263.2|267.3|267.2|263.6|263.2|256637
1589876700000|2020-05-19 08:25:00|263.6|263.1|264.2|263.9|264.9|264.4|263|262.5|83198
1589877000000|2020-05-19 08:30:00|264.4|264|263.9|263.4|266|265.6|263.9|263.3|72479
1589877300000|2020-05-19 08:35:00|263.8|263.3|265.4|264.9|265.5|265.2|263.1|262.6|69456
1589877600000|2020-05-19 08:40:00|265|265|266.8|266.5|268.3|267.7|264.9|264.5|83451
1589877900000|2020-05-19 08:45:00|266.7|266.6|269.9|269.4|270.8|270.5|266.5|266|360148
1589878200000|2020-05-19 08:50:00|270|269.6|268.7|268.4|270|269.6|267.9|267.6|100754
1589878500000|2020-05-19 08:55:00|268.9|268.2|269.2|268.6|269.4|269|267.6|267.1|57845
1589878800000|2020-05-19 09:00:00|269.1|268.4|269.4|268.8|270.3|269.9|267.8|267.2|144284
1589879100000|2020-05-19 09:05:00|269.1|268.9|270.2|269.8|271.5|271|268.9|268.5|62119
1589879400000|2020-05-19 09:10:00|270.1|269.9|270|269.6|271|270.8|269.7|269.4|62159
1589879700000|2020-05-19 09:15:00|270.1|269.7|270.4|270|270.9|270.5|269.6|269.3|49227
1589880000000|2020-05-19 09:20:00|270.3|269.9|268.6|268.3|270.3|269.9|268.1|267.7|42450
1589880300000|2020-05-19 09:25:00|268.5|268.1|268.1|267.7|268.8|268.5|267.7|267.5|66681
1589880600000|2020-05-19 09:30:00|268|267.6|268.1|267.7|268.1|267.7|266.8|266.5|69417
1589880900000|2020-05-19 09:35:00|268|267.8|266|265.6|268.4|268|266|265.6|31026
1589881200000|2020-05-19 09:40:00|266.1|265.7|266.8|266.4|267.2|266.7|266|265.5|73781
1589881500000|2020-05-19 09:45:00|266.7|266.3|265|264.6|266.7|266.3|265|264.5|51838
1589881800000|2020-05-19 09:50:00|265.1|264.7|267.1|266.8|267.2|266.8|265.1|264.6|5378706
1589882100000|2020-05-19 09:55:00|267.3|266.9|266|265.7|267.3|267|266|265.5|55918
1589882400000|2020-05-19 10:00:00|265.8|265.5|263.5|263.1|265.8|265.5|263.1|262.7|86426
1589882700000|2020-05-19 10:05:00|263.6|263.2|263.7|263.2|264.5|264.1|262.8|262.4|113120
1589883000000|2020-05-19 10:10:00|263.8|263.3|263.7|263.5|265.5|265.2|263.7|263.3|147065
1589883300000|2020-05-19 10:15:00|263.8|263.6|263.5|263.1|264.6|264.1|263.1|262.7|52420
1589883600000|2020-05-19 10:20:00|263.6|263.2|262.9|262.7|264|263.6|262.8|262.6|61775
1589883900000|2020-05-19 10:25:00|263|262.8|261.2|261|263.7|263.4|261.2|261|76421
1589884200000|2020-05-19 10:30:00|261.1|261.1|261.2|260.9|261.6|261.4|260.3|260|106503
1589884500000|2020-05-19 10:35:00|261.3|261|260.9|260.7|261.5|261.2|259.8|259.5|200074
1589884800000|2020-05-19 10:40:00|261|260.8|263.8|263.6|264.1|263.8|261|260.8|164537
1589885100000|2020-05-19 10:45:00|263.9|263.7|268.6|268.3|268.7|268.3|263.9|263.7|153766
1589885400000|2020-05-19 10:50:00|268.3|268.2|264.2|263.9|268.7|268.3|263.9|263.6|230449
1589885700000|2020-05-19 10:55:00|264.1|263.7|264.8|264.3|266.3|265.8|263.7|263.3|75202
1589886000000|2020-05-19 11:00:00|265.5|264.4|264.4|264.1|265.5|265.2|263.8|263.4|107120
1589886300000|2020-05-19 11:05:00|264.6|264|263.2|262.9|264.6|264.2|262.9|262.6|178877
1589886600000|2020-05-19 11:10:00|263.3|262.8|262.5|262.1|263.5|263|261.9|261.6|128811
1589886900000|2020-05-19 11:15:00|262.6|262.2|262.9|262.5|263.8|263.4|261.3|261|100426
1589887200000|2020-05-19 11:20:00|263|262.7|264.4|264.1|264.7|264.2|262.6|262.3|65098
1589887500000|2020-05-19 11:25:00|264.5|264.2|264.1|263.9|265.2|264.8|263.8|263.5|45244
1589887800000|2020-05-19 11:30:00|264|263.8|262.2|261.9|264.1|263.9|262.1|261.9|68118
1589888100000|2020-05-19 11:35:00|262.1|261.7|262.5|262.2|262.5|262.2|261.1|260.7|59446
1589888400000|2020-05-19 11:40:00|262.4|262.1|263.8|263.4|264.2|263.9|262|261.9|113098
1589888700000|2020-05-19 11:45:00|263.9|263.5|265.3|265|265.5|265.2|263.9|263.5|51187
1589889000000|2020-05-19 11:50:00|265.2|264.8|264.8|264.5|265.2|264.9|264.1|264|65050
1589889300000|2020-05-19 11:55:00|264.9|264.6|264.1|263.9|264.9|264.6|263.4|263.2|65705
1589889600000|2020-05-19 12:00:00|264.2|264|264|263.8|264.6|264.5|263.6|263.4|74975
1589889900000|2020-05-19 12:05:00|264.1|263.7|263.3|263|264.1|263.7|262.5|262.3|102289
1589890200000|2020-05-19 12:10:00|263.2|262.9|262.5|262.1|263.2|262.9|262.4|262.1|62327
1589890500000|2020-05-19 12:15:00|262.4|262|262.3|262|263.1|262.8|262|261.6|56221
1589890800000|2020-05-19 12:20:00|262.4|262.1|261.3|260.9|262.4|262.1|260.7|260.4|61446
1589891100000|2020-05-19 12:25:00|261.2|261|262.8|262.2|262.8|262.4|261.1|261|33275
1589891400000|2020-05-19 12:30:00|263|262.3|263.9|263.5|264|263.7|262.7|262.2|46904
1589891700000|2020-05-19 12:35:00|264.1|263.6|264.4|264|265.4|265.2|264|263.6|56679
1589892000000|2020-05-19 12:40:00|264.3|263.9|265.6|265.2|265.7|265.2|263.7|263.6|63919
1589892300000|2020-05-19 12:45:00|265.5|265.1|264.8|264.5|265.5|265.1|264.4|264.2|62496
1589892600000|2020-05-19 12:50:00|264.7|264.6|264.7|264.4|265.1|264.9|263.9|263.6|66887
1589892900000|2020-05-19 12:55:00|264.5|264.5|265.9|265.6|266.3|265.8|264.3|263.9|71079
1589893200000|2020-05-19 13:00:00|265.8|265.7|266|265.7|266.8|266.5|265.6|265.3|165531
1589893500000|2020-05-19 13:05:00|265.9|265.8|267.2|266.9|267.8|267.3|265.7|265.5|124445
1589893800000|2020-05-19 13:10:00|267.1|266.8|265.2|264.9|267.1|266.8|265.2|264.8|34789
1589894100000|2020-05-19 13:15:00|265.3|265|266.8|266.4|266.9|266.6|265|264.6|102760
1589894400000|2020-05-19 13:20:00|266.9|266.5|267.3|267.1|267.4|267.2|266.1|265.9|112110
1589894700000|2020-05-19 13:25:00|267.2|267|266.6|266.3|267.8|267.6|265.9|265.7|72880
1589895000000|2020-05-19 13:30:00|266.5|266.2|263.2|262.8|266.5|266.2|263.2|262.7|169176
1589895300000|2020-05-19 13:35:00|263.3|262.9|261.5|261.1|264.4|264.1|261.5|261|149985
1589895600000|2020-05-19 13:40:00|261.4|261.2|261.8|261.5|262.2|261.9|261|260.7|120259
1589895900000|2020-05-19 13:45:00|261.7|261.4|260.7|260.5|261.8|261.7|260.7|260.3|160926
1589896200000|2020-05-19 13:50:00|260.6|260.4|261.6|261.3|261.7|261.4|260.3|260|137523
1589896500000|2020-05-19 13:55:00|261.7|261.4|264.7|264.4|265.5|265.2|261.6|261.4|88433
1589896800000|2020-05-19 14:00:00|264.6|264.3|263.2|263|264.7|264.3|261.8|261.2|160377
1589897100000|2020-05-19 14:05:00|263.6|263.1|265.5|265.2|266.2|265.8|263.5|263.1|169842
1589897400000|2020-05-19 14:10:00|265.6|265.5|265|264.5|265.8|265.5|264.2|264.1|77047
1589897700000|2020-05-19 14:15:00|264.9|264.4|262.5|262.2|264.9|264.4|262.4|262.1|156865
1589898000000|2020-05-19 14:20:00|262.4|262.1|264.2|264|264.8|264.4|262.2|262|131983
1589898300000|2020-05-19 14:25:00|264.3|263.9|265.5|265|265.6|265.4|264|263.6|220144
1589898600000|2020-05-19 14:30:00|265.3|265.1|265|264.6|265.7|265.4|263.9|263.5|78449
1589898900000|2020-05-19 14:35:00|265.1|264.7|263.7|263.3|265.3|264.9|263|262.6|96133
1589899200000|2020-05-19 14:40:00|263.6|263.2|262.6|262.3|263.9|263.6|262.5|262.1|78412
1589899500000|2020-05-19 14:45:00|262.7|262.5|264.2|264.1|264.2|264.1|262.6|262.5|108904
1589899800000|2020-05-19 14:50:00|264.3|263.9|264|263.8|264.7|264.4|263.6|263.5|356669
1589900100000|2020-05-19 14:55:00|264.1|263.9|264.1|263.8|264.8|264.4|263.6|263.4|118110
1589900400000|2020-05-19 15:00:00|264.2|263.9|265.7|265.5|266.5|266.3|264.2|263.9|97163
1589900700000|2020-05-19 15:05:00|265.8|265.6|266.5|266.4|266.6|266.4|265.6|265.3|130358
1589901000000|2020-05-19 15:10:00|266.4|266.3|266|265.7|266.5|266.3|265.4|265.2|113206
1589901300000|2020-05-19 15:15:00|266.1|265.8|265.9|265.6|266.5|266.2|265.5|265.2|138844
1589901600000|2020-05-19 15:20:00|265.8|265.7|267.5|267.3|267.5|267.3|265|264.8|185134
1589901900000|2020-05-19 15:25:00|267.4|267.4|268.6|268.1|269|268.8|267|266.8|414369
1589958000000|2020-05-20 07:00:00|264|263|263.2|262.1|266|264.4|261.9|261.1|293186
1589958300000|2020-05-20 07:05:00|263.1|262.2|268.8|268.1|268.8|268.1|263.1|262.2|328481
1589958600000|2020-05-20 07:10:00|268.7|268|266.5|265.5|268.7|268|264.8|264.4|154374
1589958900000|2020-05-20 07:15:00|266.9|265.6|265.9|265.3|267.2|266.3|265.5|265|142070
1589959200000|2020-05-20 07:20:00|265.8|265.2|258.7|258|265.8|265.2|258.5|258|217936
1589959500000|2020-05-20 07:25:00|258.6|257.9|259.6|258.8|259.9|259.1|256.9|256.1|127533
1589959800000|2020-05-20 07:30:00|259.8|259|258.7|258.4|260.5|259.3|257.9|257.3|155382
1589960100000|2020-05-20 07:35:00|258.6|258.2|256.6|256.1|258.8|258.4|255.7|255.2|164021
1589960400000|2020-05-20 07:40:00|256.5|256.2|257.3|256.9|257.7|257.3|255.6|255.4|224282
1589960700000|2020-05-20 07:45:00|257.4|257|261.4|261|261.5|261.2|256.8|256.4|287659
1589961000000|2020-05-20 07:50:00|261.5|261.1|259.3|258.8|262.1|262|259|258.6|195636
1589961300000|2020-05-20 07:55:00|259.1|258.7|257.8|257.4|259.5|259|257.4|257.2|180315
1589961600000|2020-05-20 08:00:00|257.7|257.5|257.1|256.7|258.4|258|256.8|256|118468
1589961900000|2020-05-20 08:05:00|257|256.6|254.9|254.5|257|256.6|254.7|254.4|289166
1589962200000|2020-05-20 08:10:00|254.8|254.4|256.7|256.3|256.7|256.3|254.8|254.3|76519
1589962500000|2020-05-20 08:15:00|256.8|256.4|259.6|259.2|259.9|259.8|256.7|256.3|100814
1589962800000|2020-05-20 08:20:00|259.5|259.1|260.3|260|261.7|261.2|259.3|258.9|185515
1589963100000|2020-05-20 08:25:00|260.5|259.9|260.6|260.3|260.8|260.3|259|258.4|163043
1589963400000|2020-05-20 08:30:00|260.7|260.4|258.8|258.5|260.9|260.6|258.8|258.4|100302
1589963700000|2020-05-20 08:35:00|258.9|258.6|260.8|260.5|260.8|260.7|258.8|258.5|142314
1589964000000|2020-05-20 08:40:00|261|260.6|262|261.6|262.9|262.5|260.7|260.4|118998
1589964300000|2020-05-20 08:45:00|262.2|261.7|262.9|262.4|263.8|263.3|262.1|261.6|86808
1589964600000|2020-05-20 08:50:00|263|262.5|262.7|262.4|264.1|263.6|262.1|261.7|70524
1589964900000|2020-05-20 08:55:00|262.9|262.5|261.6|261.2|263.2|262.7|261.6|261.1|36642
1589965200000|2020-05-20 09:00:00|261.7|261.3|258.6|258.1|261.8|261.4|258.6|258|87632
1589965500000|2020-05-20 09:05:00|258.5|258.2|260.6|260.4|260.6|260.4|258.5|258.1|61874
1589965800000|2020-05-20 09:10:00|260.7|260.5|261|260.8|262.8|262.4|260.6|260.4|190752
1589966100000|2020-05-20 09:15:00|261.1|260.9|260.5|260.3|261.2|261|259.8|259.3|556382
1589966400000|2020-05-20 09:20:00|260|260.2|260|259.6|260.7|260.5|259.3|258.9|82156
1589966700000|2020-05-20 09:25:00|260.2|259.8|259.8|259.5|260.5|260.2|259.7|259.5|58551
1589967000000|2020-05-20 09:30:00|259.9|259.6|259.5|259.1|260.5|260.3|259.5|259|31462
1589967300000|2020-05-20 09:35:00|259.6|259.2|259.1|258.8|259.8|259.6|259.1|258.7|47377
1589967600000|2020-05-20 09:40:00|259.2|258.7|258.9|258.4|259.3|258.8|258.3|258|42421
1589967900000|2020-05-20 09:45:00|259|258.5|258.2|257.9|259.2|258.9|258.2|257.8|36436
1589968200000|2020-05-20 09:50:00|258.3|258|259.9|259.4|260.2|259.7|258.3|258|30851
1589968500000|2020-05-20 09:55:00|260|259.5|261.5|261.1|261.8|261.4|259.7|259.4|38439
1589968800000|2020-05-20 10:00:00|261.4|261.2|263.4|263.1|263.5|263.1|261.3|261.1|83772
1589969100000|2020-05-20 10:05:00|263.5|263.3|265.6|265.2|266|265.8|263.4|263.3|168808
1589969400000|2020-05-20 10:10:00|265.5|265.1|266.5|266.2|266.9|266.6|264.4|264|209438
1589969700000|2020-05-20 10:15:00|266.6|266.5|266.7|266.4|267.6|267.3|266.4|266.1|120603
1589970000000|2020-05-20 10:20:00|266.8|266.5|267.3|267|267.9|267.6|265.8|265.5|153030
1589970300000|2020-05-20 10:25:00|267.4|267.1|268.7|268.3|270|269.4|267.3|267.1|84433
1589970600000|2020-05-20 10:30:00|268.5|268.2|270.8|270.3|270.8|270.4|268.2|267.9|114267
1589970900000|2020-05-20 10:35:00|270.7|270.4|272|271.6|272|271.8|270.1|270|127384
1589971200000|2020-05-20 10:40:00|272.1|271.7|274.3|273.9|274.7|274.5|272.1|271.7|391719
1589971500000|2020-05-20 10:45:00|274.5|274|272.3|272|274.8|274.6|271.6|271.1|234283
1589971800000|2020-05-20 10:50:00|272.2|272.2|271.9|271.6|272.3|272.2|270.5|270.2|881089
1589972100000|2020-05-20 10:55:00|272|271.7|273.3|273.1|274|273.8|271.9|271.6|171914
1589972400000|2020-05-20 11:00:00|273.7|273.2|274.6|274.1|275|274.3|273.4|272.9|89320
1589972700000|2020-05-20 11:05:00|274.5|274|273.2|272.6|274.5|274.1|273.2|272.6|113357
1589973000000|2020-05-20 11:10:00|272.7|272.7|274.9|274.5|274.9|274.5|271.8|271.5|309751
1589973300000|2020-05-20 11:15:00|274.8|274.4|276.1|275.7|276.7|276.3|274.5|274.3|177685
1589973600000|2020-05-20 11:20:00|276.2|275.8|277.2|276.7|277.4|277|276.2|275.5|114051
1589973900000|2020-05-20 11:25:00|277.3|276.8|278.9|278.3|278.9|278.3|276.2|276|124579
1589974200000|2020-05-20 11:30:00|278.8|278.4|279.3|278.7|280.3|280|278.3|278|342626
1589974500000|2020-05-20 11:35:00|279.2|279|280.2|279.7|280.4|280.2|279.2|278.7|145156
1589974800000|2020-05-20 11:40:00|280|279.8|279.7|279.4|280.5|280|278.4|278.1|203060
1589975100000|2020-05-20 11:45:00|279.8|279.6|280|279.5|280.5|280.1|279.3|279.2|149271
1589975400000|2020-05-20 11:50:00|279.9|279.6|279.7|279.5|280.3|280|279.6|279.3|110567
1589975700000|2020-05-20 11:55:00|279.8|279.6|280|279.7|280.3|279.8|279.2|279|211782
1589976000000|2020-05-20 12:00:00|279.9|279.8|279.3|279|280.2|279.8|278.7|278.6|194502
1589976300000|2020-05-20 12:05:00|279.5|279.1|278.4|278.1|279.8|279.6|278.3|278|510071
1589976600000|2020-05-20 12:10:00|278.3|278|279|278.7|279.5|279.2|278|277.8|411463
1589976900000|2020-05-20 12:15:00|279.1|278.8|279.4|279.1|280|279.5|278.8|278.4|80400
1589977200000|2020-05-20 12:20:00|279.5|279.2|279.1|278.8|279.6|279.3|278.9|278.6|70090
1589977500000|2020-05-20 12:25:00|279|278.9|278.9|278.5|279.5|279.2|278.4|278.1|125261
1589977800000|2020-05-20 12:30:00|279|278.7|279.1|278.9|279.7|279.5|278.9|278.7|107072
1589978100000|2020-05-20 12:35:00|279.2|279|279.4|279.2|279.6|279.3|279.1|278.8|64203
1589978400000|2020-05-20 12:40:00|279.3|279.1|280.5|280.3|280.9|280.6|279.2|279|136344
1589978700000|2020-05-20 12:45:00|280.4|280.2|282.9|282.5|283|282.6|280.3|280|110505
1589979000000|2020-05-20 12:50:00|283|282.6|281.7|281.5|283.9|283.4|281.4|280.9|198107
1589979300000|2020-05-20 12:55:00|281.6|281.4|281.8|281.4|283.4|283.3|280.9|280.5|229308
1589979600000|2020-05-20 13:00:00|281.7|281.3|281.6|281.3|283.6|283.3|281.2|281.1|293497
1589979900000|2020-05-20 13:05:00|281.5|281.2|283.5|283|283.5|283|280.2|280|203938
1589980200000|2020-05-20 13:10:00|283.6|283.1|284.3|283.9|284.4|284|282.9|282.6|152389
1589980500000|2020-05-20 13:15:00|284.1|283.8|283|282.8|284.1|283.9|282.5|282.3|150201
1589980800000|2020-05-20 13:20:00|283.1|282.7|283.1|282.7|284.8|284.6|282.6|282.2|365666
1589981100000|2020-05-20 13:25:00|283|282.8|283|282.7|283.6|283.3|282.3|282|151729
1589981400000|2020-05-20 13:30:00|282.9|282.8|283.3|283|284|283.7|282.4|282.2|210175
1589981700000|2020-05-20 13:35:00|283.4|283.1|283.1|282.9|283.9|283.8|282.5|282.2|249603
1589982000000|2020-05-20 13:40:00|283|283|281.6|281.4|283.6|283.4|281.6|281.3|192185
1589982300000|2020-05-20 13:45:00|281.5|281.3|282.1|281.9|282.4|281.9|280.8|280.5|281246
1589982600000|2020-05-20 13:50:00|282|281.8|281.8|281.5|282.7|282.5|281.3|281|324886
1589982900000|2020-05-20 13:55:00|281.7|281.4|280.5|280.3|281.7|281.5|279.8|279.5|295764
1589983200000|2020-05-20 14:00:00|280.7|280.4|280.4|280.2|281.3|281.1|279.7|279.5|118600
1589983500000|2020-05-20 14:05:00|280.3|280.1|280.4|280.2|280.5|280.4|279.3|279.1|186124
1589983800000|2020-05-20 14:10:00|280.5|280.3|280.5|280.3|280.9|280.7|280.3|280|489761
1589984100000|2020-05-20 14:15:00|280.4|280.2|280.2|280.1|280.8|280.6|278.8|278.5|187901
1589984400000|2020-05-20 14:20:00|280.3|280.2|280.3|280|280.9|280.7|279.6|279.3|289252
1589984700000|2020-05-20 14:25:00|280.2|280.1|280.9|280.6|281|280.7|279.8|279.5|131629
1589985000000|2020-05-20 14:30:00|280.8|280.5|282.1|281.9|282.6|282.4|280.7|280.4|237578
1589985300000|2020-05-20 14:35:00|282.2|282|282|281.8|282.6|282.3|281.5|281.3|311623
1589985600000|2020-05-20 14:40:00|281.9|281.7|281.5|281.3|282.4|282|281.2|281|244025
1589985900000|2020-05-20 14:45:00|281.6|281.4|281.5|281.2|282.1|281.8|281.1|280.8|208929
1589986200000|2020-05-20 14:50:00|281.7|281.3|280.6|280.4|282.3|281.9|280.6|280.1|141029
1589986500000|2020-05-20 14:55:00|280.7|280.5|279.1|278.8|280.9|280.6|278.6|278.5|321663
1589986800000|2020-05-20 15:00:00|279|278.7|277|276.8|279|278.7|277|276.7|156214
1589987100000|2020-05-20 15:05:00|276.9|276.7|276.8|276.4|277.6|277.4|274.9|274.7|239707
1589987400000|2020-05-20 15:10:00|276.7|276.3|276.2|276|277.7|277.4|275.8|275.7|241709
1589987700000|2020-05-20 15:15:00|276.3|276.2|276|275.8|276.7|276.6|275.6|275.4|268613
1589988000000|2020-05-20 15:20:00|275.8|275.7|276|275.8|276.7|276.3|275.2|275.1|448152
1589988300000|2020-05-20 15:25:00|275.9|275.7|275.3|274.9|276.3|276.2|274.7|274.6|475689
1590044400000|2020-05-21 07:00:00|273.7|270.5|274.9|273.5|276.9|275.6|270.9|269.8|123734
1590044700000|2020-05-21 07:05:00|274.8|273.6|277|275.9|277.7|277.1|274.5|273.3|79647
1590045000000|2020-05-21 07:10:00|276.9|275.7|275.5|274.8|276.9|275.7|275.3|274.8|20053
1590045300000|2020-05-21 07:15:00|275.4|274.9|276.1|275.6|276.4|275.9|274.7|274|136256
1590045600000|2020-05-21 07:20:00|275.9|275.5|273.5|273|275.9|275.6|273.5|273|32334
1590045900000|2020-05-21 07:25:00|273.4|272.6|275.8|275.4|275.8|275.5|273.2|272.5|40380
1590046200000|2020-05-21 07:30:00|275.7|275.3|279|278.4|279.2|278.4|274.7|274.2|40482
1590046500000|2020-05-21 07:35:00|279.1|278.6|279.8|279.3|280.9|280.5|279.1|278.6|32347
1590046800000|2020-05-21 07:40:00|279.7|279.2|280.7|280.2|280.8|280.2|279.2|278.7|142596
1590047100000|2020-05-21 07:45:00|280.6|280.3|283|282.7|283.3|283.1|280.6|280.3|147952
1590047400000|2020-05-21 07:50:00|283.2|283|283|282.6|284|283.9|282|281.4|185727
1590047700000|2020-05-21 07:55:00|282.9|282.5|281.3|280.9|282.9|282.6|280.9|280.1|263593
1590048000000|2020-05-21 08:00:00|281.4|280.8|282.5|282|283.9|283.6|281.4|280.8|72796
1590048300000|2020-05-21 08:05:00|282.3|281.7|279.3|278.9|282.3|281.7|279.3|278.6|37461
1590048600000|2020-05-21 08:10:00|279.5|279.1|280.5|280|280.6|280.1|279|278.6|92634
1590048900000|2020-05-21 08:15:00|280.4|279.8|279.9|279.7|280.4|279.8|279.2|278.6|50989
1590049200000|2020-05-21 08:20:00|279.8|279.6|280.2|279.8|281.5|281.3|279.6|279|69756
1590049500000|2020-05-21 08:25:00|280|279.9|280.1|279.8|280.1|279.9|279.4|279.2|21451
1590049800000|2020-05-21 08:30:00|280|280|278.8|278.5|280.4|280.1|278.5|278.1|163149
1590050100000|2020-05-21 08:35:00|278.9|278.6|278.1|277.8|279.6|279.3|278|277.8|43219
1590050400000|2020-05-21 08:40:00|278|277.9|278.6|278.3|278.9|278.4|277.3|276.9|50892
1590050700000|2020-05-21 08:45:00|278.5|278.1|278.3|278|278.5|278.3|277.8|277.4|29518
1590051000000|2020-05-21 08:50:00|278.4|278.1|279.7|279.4|279.7|279.4|278.4|278|43994
1590051300000|2020-05-21 08:55:00|279.8|279.5|279.9|279.7|280.1|279.9|279.5|279.2|56192
1590051600000|2020-05-21 09:00:00|280|279.8|280.2|279.8|280.8|280.5|280|279.6|45833
1590051900000|2020-05-21 09:05:00|280.3|279.9|280.5|280.3|280.5|280.3|279.9|279.7|21921
1590052200000|2020-05-21 09:10:00|280.4|280.2|281.4|281.1|281.6|281.3|280.3|280|45201
1590052500000|2020-05-21 09:15:00|281.3|281|281.3|281|281.3|281|280.4|280|54812
1590052800000|2020-05-21 09:20:00|281.4|281.1|282.5|282.2|282.5|282.3|281.1|280.8|42592
1590053100000|2020-05-21 09:25:00|282.6|282.3|282.3|282|283.7|283.3|282.2|282|91219
1590053400000|2020-05-21 09:30:00|282.4|282.2|281.6|281.1|283.2|282.8|281.6|281|43440
1590053700000|2020-05-21 09:35:00|281.5|281|281.5|281|281.9|281.6|281.1|281|32989
1590054000000|2020-05-21 09:40:00|281.6|281.1|281.8|281.5|281.9|281.5|280.7|280.2|60805
1590054300000|2020-05-21 09:45:00|281.7|281.4|282|281.7|282.2|281.9|281.4|281|26647
1590054600000|2020-05-21 09:50:00|282.1|281.8|283.4|283|283.4|283|282|281.7|40706
1590054900000|2020-05-21 09:55:00|283.6|283.1|283.5|283|284.9|284.8|283.4|283|157005
1590055200000|2020-05-21 10:00:00|283.4|282.8|282.6|282.2|283.5|283|281.4|280.8|56714
1590055500000|2020-05-21 10:05:00|282.5|281.9|282.7|282.3|283.4|282.9|282.3|281.8|22638
1590055800000|2020-05-21 10:10:00|282.6|282.4|284|283.6|284.1|283.6|282.4|282|30586
1590056100000|2020-05-21 10:15:00|284.1|283.7|283.7|283.3|284.1|283.7|282.8|282.4|56571
1590056400000|2020-05-21 10:20:00|283.8|283.4|284.1|283.7|284.3|283.9|283.5|283|28951
1590056700000|2020-05-21 10:25:00|284|283.6|284.3|283.9|284.6|284.4|283.5|283|41144
1590057000000|2020-05-21 10:30:00|284.1|283.8|284.5|284.1|284.6|284.2|284|283.8|57667
1590057300000|2020-05-21 10:35:00|284.4|284|284.7|284.3|284.7|284.5|283.7|283.3|69936
1590057600000|2020-05-21 10:40:00|284.6|284.4|284.4|284.1|284.8|284.5|284|283.6|32489
1590057900000|2020-05-21 10:45:00|284.5|284.2|285.4|285.1|285.6|285.3|284.5|284.2|51606
1590058200000|2020-05-21 10:50:00|285.3|285|285.2|284.9|285.8|285.5|284.9|284.4|45830
1590058500000|2020-05-21 10:55:00|285.1|284.8|284.6|284.3|285.1|284.8|284.1|283.8|43324
1590058800000|2020-05-21 11:00:00|285|284.7|284.9|284.5|285.9|285.5|284.9|284.5|43621
1590059100000|2020-05-21 11:05:00|284.8|284.4|285.2|284.9|285.6|285.2|284.4|284|211613
1590059400000|2020-05-21 11:10:00|285.1|285|285.8|285.5|285.9|285.7|284.9|284.6|58025
1590059700000|2020-05-21 11:15:00|285.9|285.6|286.4|286.1|286.5|286.3|285.7|285.3|41673
1590060000000|2020-05-21 11:20:00|286.2|286|286.6|286.4|286.7|286.5|286|285.5|39450
1590060300000|2020-05-21 11:25:00|286.5|286.2|286.8|286.4|287.3|287.1|285.1|285|451394
1590060600000|2020-05-21 11:30:00|286.9|286.5|286.3|285.9|286.9|286.5|285.8|285.5|59845
1590060900000|2020-05-21 11:35:00|286.2|285.8|284.9|284.6|286.2|285.9|284.5|284.2|40418
1590061200000|2020-05-21 11:40:00|285|284.7|284.4|284.2|285.2|285.1|284.3|284.1|52104
1590061500000|2020-05-21 11:45:00|284.3|284.1|284.2|283.8|285|284.6|284.2|283.8|34645
1590061800000|2020-05-21 11:50:00|284.4|284|284.4|284.1|284.5|284.4|284.1|283.8|49729
1590062100000|2020-05-21 11:55:00|284.3|284|284.1|283.7|284.5|284.3|283.9|283.7|35600
1590062400000|2020-05-21 12:00:00|284.2|284|284.3|284|284.3|284.1|283.7|283.3|42131
1590062700000|2020-05-21 12:05:00|284.4|283.9|284.7|284.4|284.7|284.4|284|283.8|45495
1590063000000|2020-05-21 12:10:00|284.8|284.5|285.3|285|285.5|285.2|284.8|284.5|22912
1590063300000|2020-05-21 12:15:00|285.4|285.2|286.2|285.9|286.2|286.1|285.4|285.2|25288
1590063600000|2020-05-21 12:20:00|286.1|285.8|286.5|286.2|286.6|286.2|286.1|285.8|24514
1590063900000|2020-05-21 12:25:00|286.4|286.3|286.5|286|286.5|286.3|286|285.6|54399
1590064200000|2020-05-21 12:30:00|286.4|285.9|285.8|285.5|286.5|286.2|285.8|285.5|40932
1590064500000|2020-05-21 12:35:00|285.9|285.6|287|286.7|288.3|287.9|285.9|285.5|61241
1590064800000|2020-05-21 12:40:00|286.9|286.6|287.2|286.8|287.2|286.9|286.2|285.8|41889
1590065100000|2020-05-21 12:45:00|287.3|286.9|287.3|287|287.9|287.7|286.7|286.4|38281
1590065400000|2020-05-21 12:50:00|287.2|286.9|286.4|286.3|287.2|286.9|286.2|285.9|70013
1590065700000|2020-05-21 12:55:00|286.3|286.2|286.5|286.2|286.5|286.3|286.1|285.7|37325
1590066000000|2020-05-21 13:00:00|286.4|286.1|287.3|287.1|287.3|287.1|286.2|285.9|111409
1590066300000|2020-05-21 13:05:00|287.2|287|287.8|287.4|287.9|287.7|286.8|286.6|83970
1590066600000|2020-05-21 13:10:00|287.9|287.5|288.8|288.5|288.9|288.7|287.7|287.5|63707
1590066900000|2020-05-21 13:15:00|288.7|288.4|288|287.7|288.9|288.7|287.3|287.1|80486
1590067200000|2020-05-21 13:20:00|288.1|287.8|289.1|288.9|289.2|288.9|288.1|287.8|116947
1590067500000|2020-05-21 13:25:00|289|288.8|289.6|289.3|289.6|289.5|288.9|288.6|56866
1590067800000|2020-05-21 13:30:00|289.5|289.2|291.2|291|293.1|292.8|288.7|288.3|357295
1590068100000|2020-05-21 13:35:00|291.4|291.1|291.8|291.5|292.2|292.1|290.6|290.2|118164
1590068400000|2020-05-21 13:40:00|291.7|291.4|293.4|293.2|293.5|293.3|291.4|291.2|167127
1590068700000|2020-05-21 13:45:00|293.5|293.3|294.3|294|294.8|294.7|293.1|292.6|256343
1590069000000|2020-05-21 13:50:00|294.4|294.1|291.9|291.6|294.8|294.6|291.8|291.5|271829
1590069300000|2020-05-21 13:55:00|292|291.7|291.5|291.2|292.5|292.2|289.8|289.7|315898
1590069600000|2020-05-21 14:00:00|291.7|291.3|291.7|291.5|292.9|292.6|291.4|291.2|120004
1590069900000|2020-05-21 14:05:00|291.8|291.6|293.6|293.3|293.9|293.7|291.8|291.6|233026
1590070200000|2020-05-21 14:10:00|293.7|293.4|293.1|292.8|294.4|294.2|292.4|292.1|170317
1590070500000|2020-05-21 14:15:00|293|292.7|294.6|294.2|294.6|294.2|292.7|292.3|88858
1590070800000|2020-05-21 14:20:00|294.7|294.3|296.4|296.1|297.1|296.7|294.6|294.2|174325
1590071100000|2020-05-21 14:25:00|296.6|296.2|293.7|293.4|296.6|296.3|293.7|293.4|150178
1590071400000|2020-05-21 14:30:00|293.5|293.3|290.1|289.8|293.5|293.3|289.9|289.7|144130
1590071700000|2020-05-21 14:35:00|290|289.7|289.2|288.9|290.4|290.2|288.5|288.3|269921
1590072000000|2020-05-21 14:40:00|289.3|289|288.7|288.5|290|289.7|287.8|287.6|213421
1590072300000|2020-05-21 14:45:00|288.6|288.4|286.6|286.4|289|288.8|286.4|286|209149
1590072600000|2020-05-21 14:50:00|286.5|286.2|287.7|287.3|287.9|287.8|285.7|285.4|112959
1590072900000|2020-05-21 14:55:00|287.6|287.4|286.9|286.6|288|287.9|286.9|286.6|111711
1590073200000|2020-05-21 15:00:00|286.8|286.5|285|284.8|287.9|287.7|285|284.8|273221
1590073500000|2020-05-21 15:05:00|285.1|284.9|284.6|284.3|286.2|285.9|283.6|283.4|182913
1590073800000|2020-05-21 15:10:00|284.5|284.1|284.5|284.2|285.5|285.3|284.1|284|186994
1590074100000|2020-05-21 15:15:00|284.4|284.1|282.7|282.6|284.4|284.1|282.4|282.1|143472
1590074400000|2020-05-21 15:20:00|282.8|282.7|283.6|283.4|283.6|283.4|281.5|281.2|200610
1590074700000|2020-05-21 15:25:00|283.5|283.3|282.7|282.3|283.8|283.7|281.8|281.4|251720
1590130800000|2020-05-22 07:00:00|281.8|280.3|278.6|276.9|281.8|280.4|276.9|275.2|152496
1590131100000|2020-05-22 07:05:00|278.5|276.8|278.7|277.7|279.6|278.6|276.5|275.2|174303
1590131400000|2020-05-22 07:10:00|277.7|277.5|276.8|275.8|278|277.7|275|274.2|126580
1590131700000|2020-05-22 07:15:00|276.6|275.7|274.4|274|276.6|275.7|274|273.2|79143
1590132000000|2020-05-22 07:20:00|274.2|273.9|275.8|275.4|275.8|275.4|274|273.4|166861
1590132300000|2020-05-22 07:25:00|275.9|275.5|275.7|275.1|277.7|277.2|275.5|275.1|70529
1590132600000|2020-05-22 07:30:00|275.6|275.2|276|275.5|276.4|276.1|275.1|274.6|76631
1590132900000|2020-05-22 07:35:00|275.9|275.3|274.6|274.1|275.9|275.5|274.1|273.7|89446
1590133200000|2020-05-22 07:40:00|274.5|274.2|278|277.3|278|277.3|274.5|274.2|37390
1590133500000|2020-05-22 07:45:00|277.9|277.4|276.6|276.1|278.5|278.3|276.3|275.8|73043
1590133800000|2020-05-22 07:50:00|276.8|276.2|277|276.6|278.1|278|276.8|276.2|87182
1590134100000|2020-05-22 07:55:00|276.9|276.7|276.8|276.3|277|276.7|275.9|275.5|49907
1590134400000|2020-05-22 08:00:00|276.7|276.4|276.6|276.4|277.4|277|276.3|275.9|20736
1590134700000|2020-05-22 08:05:00|276.7|276.3|276.9|276.6|277.4|277.2|275.7|275.3|103732
1590135000000|2020-05-22 08:10:00|276.8|276.5|277.8|277.4|277.8|277.4|276.1|275.7|56145
1590135300000|2020-05-22 08:15:00|277.7|277.3|276.8|276.6|277.7|277.6|276.4|276.2|81372
1590135600000|2020-05-22 08:20:00|276.7|276.5|276.1|275.8|276.8|276.5|276|275.7|64601
1590135900000|2020-05-22 08:25:00|276|275.7|276.6|276.3|276.6|276.4|275.6|275.3|63325
1590136200000|2020-05-22 08:30:00|276.5|276.4|277.1|276.8|278.3|278|276.5|276.4|103504
1590136500000|2020-05-22 08:35:00|277|276.9|276.2|275.8|277.5|277.2|276.1|275.7|52101
1590136800000|2020-05-22 08:40:00|276.1|275.7|277.9|277.7|278.4|277.8|275.8|275.4|70481
1590137100000|2020-05-22 08:45:00|278|277.8|277.8|277.5|278.3|277.9|276.9|276.6|82900
1590137400000|2020-05-22 08:50:00|277.7|277.4|279.2|278.8|279.2|278.8|277|276.7|38344
1590137700000|2020-05-22 08:55:00|279.3|278.9|281.8|281.3|282|281.7|279|278.8|80306
1590138000000|2020-05-22 09:00:00|281.7|281.4|281.1|280.7|281.7|281.4|280.8|280.6|46560
1590138300000|2020-05-22 09:05:00|281|280.8|282.1|281.9|282.4|282.1|281|280.8|73036
1590138600000|2020-05-22 09:10:00|282.2|282|281|280.8|282.3|282.2|280.8|280.6|180615
1590138900000|2020-05-22 09:15:00|280.9|280.7|280.9|280.7|281.2|281.1|280.6|280.5|172644
1590139200000|2020-05-22 09:20:00|280.8|280.6|281.4|281|282.9|282.5|280.7|280.5|105659
1590139500000|2020-05-22 09:25:00|281.3|280.9|282.8|282.6|283|282.6|280.9|280.5|53213
1590139800000|2020-05-22 09:30:00|283|282.7|283.2|282.9|283.8|283.5|283|282.6|38346
1590140100000|2020-05-22 09:35:00|283.3|283|283.4|283|283.7|283.5|282.8|282.6|49979
1590140400000|2020-05-22 09:40:00|283.5|283.1|283.2|283|284.1|283.9|282.8|282.3|119620
1590140700000|2020-05-22 09:45:00|283.1|282.9|283.2|282.9|284|283.7|283|282.6|54200
1590141000000|2020-05-22 09:50:00|283.1|282.8|283.5|283.1|284|283.8|282.8|282.5|119835
1590141300000|2020-05-22 09:55:00|283.6|283.2|283.4|283.1|283.7|283.5|283.2|283|21238
1590141600000|2020-05-22 10:00:00|283.6|283.2|283.3|283|284.1|283.7|283.1|283|38474
1590141900000|2020-05-22 10:05:00|283.4|283.1|284.1|283.7|285|284.7|283.4|283.1|33634
1590142200000|2020-05-22 10:10:00|284.2|283.9|285.7|285.4|285.7|285.4|284.1|283.8|21747
1590142500000|2020-05-22 10:15:00|285.9|285.5|285.5|285|286.3|285.8|285.4|285|88677
1590142800000|2020-05-22 10:20:00|285.4|284.9|283.9|283.5|285.4|284.9|283.5|283.2|30141
1590143100000|2020-05-22 10:25:00|283.8|283.6|285.1|284.7|285.5|285.2|283.8|283.4|19137
1590143400000|2020-05-22 10:30:00|285|284.8|284.5|284.3|285.1|284.8|284.4|284|27378
1590143700000|2020-05-22 10:35:00|284.4|284.2|284.5|284.2|284.5|284.2|283.6|283.5|50843
1590144000000|2020-05-22 10:40:00|284.6|284.3|284.8|284.5|284.8|284.6|284.2|283.7|145185
1590144300000|2020-05-22 10:45:00|284.9|284.6|285.6|285.3|285.7|285.5|284.7|284.4|35539
1590144600000|2020-05-22 10:50:00|285.7|285.4|284.6|284.3|285.9|285.7|284.3|284|69819
1590144900000|2020-05-22 10:55:00|284.5|284.2|285.5|285.1|285.7|285.3|284.4|284.1|130145
1590145200000|2020-05-22 11:00:00|285.7|284.6|283.8|283.4|285.7|285|283.6|283.3|12865
1590145500000|2020-05-22 11:05:00|283.9|283.5|285.2|284.8|285.7|285.3|283.8|283.5|68025
1590145800000|2020-05-22 11:10:00|285.1|284.9|285.1|284.8|285.8|285.6|285.1|284.8|36928
1590146100000|2020-05-22 11:15:00|285|284.7|284.6|284.4|285.1|285|284.6|284.4|25305
1590146400000|2020-05-22 11:20:00|284.5|284.3|283.9|283.7|284.7|284.6|283.9|283.7|152514
1590146700000|2020-05-22 11:25:00|283.8|283.6|282.8|282.6|283.9|283.6|282.8|282.5|47476
1590147000000|2020-05-22 11:30:00|282.7|282.4|282.7|282.5|283.6|283.2|282.3|282|37297
1590147300000|2020-05-22 11:35:00|282.6|282.4|283.4|283.2|283.6|283.3|282.6|282.2|16502
1590147600000|2020-05-22 11:40:00|283.3|283.1|283.2|282.9|283.9|283.6|283.2|282.9|19982
1590147900000|2020-05-22 11:45:00|283.1|282.8|283.1|282.8|283.1|282.9|281.9|281.7|41659
1590148200000|2020-05-22 11:50:00|283|283|283.6|283.2|284.2|284|283|282.8|35440
1590148500000|2020-05-22 11:55:00|283.7|283.3|284.4|284.1|284.5|284.2|283.7|283.3|24846
1590148800000|2020-05-22 12:00:00|284.5|284.2|284.1|283.7|284.9|284.8|283.8|283.5|195799
1590149100000|2020-05-22 12:05:00|284.3|283.8|283.8|283.4|284.5|284.1|283.8|283.4|16634
1590149400000|2020-05-22 12:10:00|283.7|283.3|284.6|284.3|284.7|284.4|283.6|283.2|29812
1590149700000|2020-05-22 12:15:00|284.7|284.4|284.8|284.5|284.9|284.6|284.5|284.1|14572
1590150000000|2020-05-22 12:20:00|284.7|284.4|284.6|284.2|284.8|284.5|284.3|283.9|18720
1590150300000|2020-05-22 12:25:00|284.7|284.3|284.4|284.2|284.7|284.5|284|283.7|55116
1590150600000|2020-05-22 12:30:00|284.3|284.1|282.6|282.3|284.3|284.1|282.2|282|139943
1590150900000|2020-05-22 12:35:00|282.7|282.4|283.6|283.2|283.7|283.3|282.7|282.4|35515
1590151200000|2020-05-22 12:40:00|283.7|283.3|284|283.7|284.4|283.9|283.7|283.3|22338
1590151500000|2020-05-22 12:45:00|284.1|283.8|283.8|283.5|284.5|284.1|283.8|283.5|18650
1590151800000|2020-05-22 12:50:00|283.7|283.4|284|283.7|284|283.7|283.3|283.1|44592
1590152100000|2020-05-22 12:55:00|284.2|283.8|284.6|284.4|284.6|284.5|284|283.8|35534
1590152400000|2020-05-22 13:00:00|284.7|284.5|284.8|284.5|285.1|284.8|283.6|283.4|239666
1590152700000|2020-05-22 13:05:00|284.9|284.6|284.9|284.6|285.7|285.3|284.2|283.9|70850
1590153000000|2020-05-22 13:10:00|284.8|284.7|284.5|284.2|284.9|284.7|284.3|283.9|25463
1590153300000|2020-05-22 13:15:00|284.4|284.1|284.1|283.7|284.4|284.2|283.5|283.1|39695
1590153600000|2020-05-22 13:20:00|284|283.8|285|284.8|285|284.8|284|283.8|34747
1590153900000|2020-05-22 13:25:00|284.9|284.7|284.7|284.5|285.4|285.1|284.7|284.3|76140
1590154200000|2020-05-22 13:30:00|284.8|284.6|283.6|283.3|285|284.8|283.6|283.3|77899
1590154500000|2020-05-22 13:35:00|283.7|283.6|284.1|283.8|285.4|285.2|283.5|283.1|256589
1590154800000|2020-05-22 13:40:00|284.2|283.9|282.3|282.1|284.3|284.1|282.3|282.1|1341407
1590155100000|2020-05-22 13:45:00|282.2|282|283|282.7|283|282.8|281.5|281.1|358508
1590155400000|2020-05-22 13:50:00|282.9|282.6|282.5|282.3|282.9|282.6|281.5|281.3|100783
1590155700000|2020-05-22 13:55:00|282.6|282.4|281.5|281.2|282.9|282.7|281|280.7|86602
1590156000000|2020-05-22 14:00:00|281.4|281.1|278.9|278.7|281.4|281.2|278.9|278.5|149673
1590156300000|2020-05-22 14:05:00|278.8|278.6|277.6|277.3|279|278.8|277.3|276.6|178781
1590156600000|2020-05-22 14:10:00|277.7|277.4|276.8|276.5|277.9|277.7|276.7|276.5|125938
1590156900000|2020-05-22 14:15:00|276.9|276.6|279.6|279.2|279.6|279.3|276.9|276.6|198697
1590157200000|2020-05-22 14:20:00|279.5|279.1|279.5|279.2|280.5|280.3|279.5|279.1|118333
1590157500000|2020-05-22 14:25:00|279.4|279.1|280.9|280.7|280.9|280.7|278.5|278.3|114160
1590157800000|2020-05-22 14:30:00|281|280.8|282.2|282|282.3|282.2|280.4|280.1|259564
1590158100000|2020-05-22 14:35:00|282.1|281.9|281.8|281.6|282.3|282.1|281|280.8|107328
1590158400000|2020-05-22 14:40:00|281.9|281.7|280|279.7|282.1|281.8|280|279.6|47365
1590158700000|2020-05-22 14:45:00|280.1|279.8|279.1|278.8|280.5|280.3|279.1|278.8|120669
1590159000000|2020-05-22 14:50:00|279.2|278.7|278.7|278.4|279.5|279.3|278.4|278.3|122021
1590159300000|2020-05-22 14:55:00|278.6|278.3|280.1|279.8|280.2|280|278|277.8|159019
1590159600000|2020-05-22 15:00:00|280|279.7|279.8|279.5|280.5|280.3|279.4|279.2|134981
1590159900000|2020-05-22 15:05:00|279.9|279.6|279.7|279.5|280|279.8|279.2|279|741674
1590160200000|2020-05-22 15:10:00|279.5|279.4|278.6|278.3|279.7|279.5|278.2|278.1|75231
1590160500000|2020-05-22 15:15:00|278.7|278.4|279.9|279.8|280.5|280.4|278.7|278.4|230692
1590160800000|2020-05-22 15:20:00|279.8|279.7|279.9|279.6|280.2|280|279.2|279|225162
1590161100000|2020-05-22 15:25:00|279.8|279.7|280.3|279.9|280.7|280.4|279.6|279.5|214073
1590476400000|2020-05-26 07:00:00|296|295|298.2|296|300|298.4|292|290.1|420418
1590476700000|2020-05-26 07:05:00|297|296.1|302.7|301.2|304|302.9|296.5|295.4|475892
1590477000000|2020-05-26 07:10:00|302.5|301.3|303.8|303.2|305.5|305.4|299.7|299.2|413150
1590477300000|2020-05-26 07:15:00|304.2|303.4|309.1|308.2|309.1|308.2|303.3|302.9|244826
1590477600000|2020-05-26 07:20:00|309|308.1|310.4|309.5|311.9|311.2|308.6|308.1|370223
1590477900000|2020-05-26 07:25:00|310.3|309.6|309.1|308.8|311.1|310.2|308.8|307.8|281825
1590478200000|2020-05-26 07:30:00|309|308.7|305.1|304.6|309.5|309.2|305.1|304.4|923171
1590478500000|2020-05-26 07:35:00|305.2|304.7|303.9|303.5|305.2|304.9|303.8|303.2|359533
1590478800000|2020-05-26 07:40:00|303.6|303.4|305.1|304.7|305.3|305.1|302.7|302.5|213515
1590479100000|2020-05-26 07:45:00|305|304.6|305.7|305.1|305.9|305.3|303|302.4|336932
1590479400000|2020-05-26 07:50:00|306|305.2|305.3|304.8|306.3|305.8|304.8|304.4|146869
1590479700000|2020-05-26 07:55:00|305.7|305|309.9|309|310|309|305.7|305|190522
1590480000000|2020-05-26 08:00:00|309.7|308.8|308.9|308.4|309.7|309|308|307.7|184980
1590480300000|2020-05-26 08:05:00|309|308.5|311.7|310.9|311.9|311.4|309|308.5|266038
1590480600000|2020-05-26 08:10:00|311.4|310.7|313.5|312.8|313.8|313.2|311.1|310.3|179419
1590480900000|2020-05-26 08:15:00|313.4|312.9|312.7|312.3|313.5|313.1|312.5|312.1|115698
1590481200000|2020-05-26 08:20:00|312.5|312.1|313.4|313|313.5|313.2|312.4|312|174112
1590481500000|2020-05-26 08:25:00|313.5|313.1|313.3|312.7|314|313.7|312.7|312.3|116047
1590481800000|2020-05-26 08:30:00|313|312.6|313|312.6|313.3|313|312.6|312.3|151084
1590482100000|2020-05-26 08:35:00|312.8|312.5|312.1|311.8|313.2|313.1|312|311.7|202402
1590482400000|2020-05-26 08:40:00|312.2|311.6|310.5|310.1|312.2|311.7|308.8|308.7|162423
1590482700000|2020-05-26 08:45:00|310.6|310.2|308.5|308.1|311.3|311|308.4|308.1|92210
1590483000000|2020-05-26 08:50:00|308.2|308|308.9|308.5|310.3|310|308.2|308|138821
1590483300000|2020-05-26 08:55:00|308.8|308.4|309.3|308.9|309.4|308.9|307.8|307.6|61471
1590483600000|2020-05-26 09:00:00|309.4|309|309.4|309.1|310.4|310|309.2|308.9|78181
1590483900000|2020-05-26 09:05:00|309.5|309.2|311|310.8|311.7|311.3|309.4|309.1|94925
1590484200000|2020-05-26 09:10:00|310.9|310.6|311.5|311.2|312|311.8|310.8|310.6|103087
1590484500000|2020-05-26 09:15:00|311.6|311.3|312.9|312.6|313.5|313.1|311.5|311.3|479905
1590484800000|2020-05-26 09:20:00|312.8|312.7|313|312.7|313.4|313.2|312.6|312.3|122072
1590485100000|2020-05-26 09:25:00|313.2|312.8|314.4|314.2|314.5|314.2|312.8|312.5|107680
1590485400000|2020-05-26 09:30:00|314.3|314|314.4|314|314.4|314.2|312.7|312.4|100713
1590485700000|2020-05-26 09:35:00|314.5|314.1|314.9|314.5|315|314.6|314|313.8|111331
1590486000000|2020-05-26 09:40:00|314.8|314.6|314.8|314.5|315.7|315.5|314.8|314.5|162347
1590486300000|2020-05-26 09:45:00|315|314.6|315.4|315|315.5|315.2|314.1|313.7|112704
1590486600000|2020-05-26 09:50:00|315.1|315.1|316|315.7|316.5|315.9|315.1|315|166721
1590486900000|2020-05-26 09:55:00|316.2|315.8|316|315.7|316.9|316.7|315.7|315.2|185794
1590487200000|2020-05-26 10:00:00|316.2|315.8|313.9|313.4|316.4|316.3|313.9|313.4|144871
1590487500000|2020-05-26 10:05:00|313.8|313.3|315.5|315.1|315.5|315.3|313.6|313.1|82842
1590487800000|2020-05-26 10:10:00|315.7|315.2|315.8|315.4|315.9|315.7|314.9|314.7|141398
1590488100000|2020-05-26 10:15:00|315.9|315.5|317.6|317.2|318.9|318.7|315.8|315.5|252365
1590488400000|2020-05-26 10:20:00|317.7|317.3|318.2|317.9|318.5|318.1|317|316.3|120083
1590488700000|2020-05-26 10:25:00|318.1|317.7|318.1|318|318.5|318.3|317.1|316.6|196154
1590489000000|2020-05-26 10:30:00|318.2|318.1|319.2|318.8|319.5|319.2|317.5|317.4|186798
1590489300000|2020-05-26 10:35:00|319|318.7|317.2|316.9|319|318.7|316.3|316|79620
1590489600000|2020-05-26 10:40:00|317.1|316.8|315.6|315.1|317.1|316.8|315.4|315|58953
1590489900000|2020-05-26 10:45:00|315.7|315.2|315.2|315|316.1|315.9|314.5|314|112884
1590490200000|2020-05-26 10:50:00|315.3|315.1|312.7|312.3|315.9|315.4|312.4|312.2|74842
1590490500000|2020-05-26 10:55:00|312.5|312.2|312.7|312.5|314.1|313.6|312.2|311.9|95440
1590490800000|2020-05-26 11:00:00|312.8|312.4|313.2|312.7|313.6|312.9|311.7|311.1|63058
1590491100000|2020-05-26 11:05:00|313.1|312.6|313.2|312.9|313.8|313.1|312.3|312.1|46518
1590491400000|2020-05-26 11:10:00|313.3|313|313.3|312.9|314|313.6|313.2|312.9|36720
1590491700000|2020-05-26 11:15:00|313.1|312.8|313|312.8|313.3|313|312.3|312|50479
1590492000000|2020-05-26 11:20:00|312.9|312.6|312|311.6|312.9|312.6|311.8|311.5|29079
1590492300000|2020-05-26 11:25:00|311.8|311.5|310.9|310.6|311.8|311.5|310.8|310.5|306388
1590492600000|2020-05-26 11:30:00|310.8|310.5|310.6|310.3|310.8|310.5|310.3|310.1|38022
1590492900000|2020-05-26 11:35:00|310.5|310.2|312.4|312.1|312.4|312.1|310.4|310.1|61274
1590493200000|2020-05-26 11:40:00|312.5|312|311.8|311.5|312.7|312.4|311.8|311.4|88708
1590493500000|2020-05-26 11:45:00|311.7|311.4|312|311.6|312.4|311.9|311.4|311.2|40610
1590493800000|2020-05-26 11:50:00|311.9|311.7|313.5|313.2|313.7|313.2|311.9|311.6|62443
1590494100000|2020-05-26 11:55:00|313.4|313.1|312.9|312.7|313.9|313.7|312.7|312.5|35064
1590494400000|2020-05-26 12:00:00|313|312.8|312.3|312|314|313.5|312.2|312|31936
1590494700000|2020-05-26 12:05:00|312.1|312.1|313.9|313.4|313.9|313.5|312.1|312|66163
1590495000000|2020-05-26 12:10:00|313.8|313.3|313.3|312.9|313.9|313.7|312.3|311.9|103935
1590495300000|2020-05-26 12:15:00|313.2|313|313.6|313.3|313.9|313.7|313.2|312.9|113634
1590495600000|2020-05-26 12:20:00|313.7|313.4|313.7|313.3|313.9|313.6|313.3|313|69260
1590495900000|2020-05-26 12:25:00|313.6|313.2|313.7|313.4|313.8|313.6|312.9|312.8|118610
1590496200000|2020-05-26 12:30:00|313.8|313.5|315.2|314.9|315.4|314.9|313.5|313.3|89135
1590496500000|2020-05-26 12:35:00|315.1|315|314.7|314.4|315.6|315.3|314.5|314.2|52539
1590496800000|2020-05-26 12:40:00|314.6|314.3|315.1|314.8|315.5|315|314.6|314.3|61233
1590497100000|2020-05-26 12:45:00|315|314.7|316.6|316.2|316.6|316.2|314.8|314.6|90510
1590497400000|2020-05-26 12:50:00|316.5|316.1|317.3|317|317.6|317.2|316.2|316.1|128924
1590497700000|2020-05-26 12:55:00|317.2|316.9|317.7|317.4|317.9|317.6|316.9|316.6|167446
1590498000000|2020-05-26 13:00:00|317.5|317.3|317.5|317.2|318.8|318.1|317.2|317|84096
1590498300000|2020-05-26 13:05:00|317.7|317.3|316.7|316.4|317.8|317.6|316|315.6|160666
1590498600000|2020-05-26 13:10:00|316.8|316.5|316.4|316.2|317.5|317.3|316.3|316.1|72358
1590498900000|2020-05-26 13:15:00|316.3|316.1|315.3|315.1|316.5|316.1|314.3|313.9|91706
1590499200000|2020-05-26 13:20:00|315.4|315.2|313.6|313.4|315.4|315.2|313.4|313.1|57816
1590499500000|2020-05-26 13:25:00|313.7|313.5|312.8|312.6|314.6|314.3|312.7|312.4|124329
1590499800000|2020-05-26 13:30:00|312.7|312.5|313.4|313.2|313.7|313.3|311.6|311.4|186425
1590500100000|2020-05-26 13:35:00|313.5|313.1|312.1|311.9|314.2|313.8|310.3|310.2|174753
1590500400000|2020-05-26 13:40:00|312.3|311.8|313.2|313|314.6|314.2|312.3|311.8|282397
1590500700000|2020-05-26 13:45:00|313.3|313.1|314.4|314.1|315|314.9|313.1|312.8|224544
1590501000000|2020-05-26 13:50:00|314.5|314.2|315|314.8|315.4|315|313.9|313.6|97004
1590501300000|2020-05-26 13:55:00|315.1|314.9|316.2|315.9|316.7|316.3|314.1|313.8|144574
1590501600000|2020-05-26 14:00:00|316|315.8|317.3|316.9|317.6|317.3|315.9|315.8|151081
1590501900000|2020-05-26 14:05:00|317.2|317|316.2|315.6|317.6|317.4|315.3|314.7|135014
1590502200000|2020-05-26 14:10:00|316.3|315.7|316|315.8|316.9|316.6|315.1|314.8|72774
1590502500000|2020-05-26 14:15:00|315.9|315.5|317.3|317|317.6|317.4|315.5|315.4|124493
1590502800000|2020-05-26 14:20:00|317.1|316.8|314.9|314.7|317.6|317.2|314.8|314.6|144614
1590503100000|2020-05-26 14:25:00|314.8|314.8|315.1|314.8|315.4|315|313.9|313.7|130143
1590503400000|2020-05-26 14:30:00|315.4|314.9|314.1|313.9|315.8|315.5|313.3|312.9|81940
1590503700000|2020-05-26 14:35:00|314|313.8|313.4|313.2|314.3|314.1|312.7|312.5|94254
1590504000000|2020-05-26 14:40:00|313.3|313.1|313.3|313.1|314.5|314.2|312.8|312.6|105184
1590504300000|2020-05-26 14:45:00|313.4|313.2|312.2|311.9|313.9|313.5|312.2|311.8|100807
1590504600000|2020-05-26 14:50:00|312|311.7|312.2|312|312.9|312.6|311.6|311.3|129645
1590504900000|2020-05-26 14:55:00|312.3|312.1|313.4|313.2|313.7|313.5|311.7|311.5|158531
1590505200000|2020-05-26 15:00:00|313.5|313.3|315.3|315.1|315.5|315.2|313.5|313.2|153381
1590505500000|2020-05-26 15:05:00|315.2|315|315|314.9|317|316.9|314.7|314.5|156517
1590505800000|2020-05-26 15:10:00|314.9|314.8|314.5|314.3|315.5|315.1|313.9|313.7|204725
1590506100000|2020-05-26 15:15:00|314.4|314.2|314.9|314.7|315.2|315.1|313.8|313.7|230304
1590506400000|2020-05-26 15:20:00|315|314.8|315.6|315.3|315.6|315.3|314.5|314.2|198345
1590506700000|2020-05-26 15:25:00|315.7|315.4|314.8|314.4|316.1|315.7|313.5|313.3|213267
1590562800000|2020-05-27 07:00:00|322|320.7|329.2|328|334|331.8|322|320.7|403049
1590563100000|2020-05-27 07:05:00|329.1|327.7|331.5|330.4|332.1|330.6|327.5|325.1|654391
1590563400000|2020-05-27 07:10:00|331.4|330.5|327.4|326.2|332.9|331.4|327.4|326.2|287156
1590563700000|2020-05-27 07:15:00|327.3|326.1|325.6|324.5|327.7|326.1|323|321.8|245677
1590564000000|2020-05-27 07:20:00|325.4|324.4|323.5|322.9|325.6|325|323.2|322.4|113837
1590564300000|2020-05-27 07:25:00|323.9|323.1|329|328.3|329|328.3|323.9|323.1|185472
1590564600000|2020-05-27 07:30:00|329.4|328.4|329.4|328.7|331.1|330.3|328.4|327.3|536590
1590564900000|2020-05-27 07:35:00|329.5|328.8|329.8|329.2|330.7|329.8|327|326.5|220860
1590565200000|2020-05-27 07:40:00|329.9|329.3|330.4|329.8|331.5|331|329.3|328.9|287716
1590565500000|2020-05-27 07:45:00|330.3|329.7|328.9|328.3|331.7|331.1|328.8|328.3|381657
1590565800000|2020-05-27 07:50:00|328.8|328.2|329.7|329.1|330.1|329.8|328.5|328.2|119171
1590566100000|2020-05-27 07:55:00|329.6|329|330.1|329.6|330.1|329.7|328.4|328.2|232014
1590566400000|2020-05-27 08:00:00|330|329.8|334|333.5|334|333.5|330|329.7|179895
1590566700000|2020-05-27 08:05:00|333.7|333.4|335.8|335.3|336.6|336|333.4|333.3|363821
1590567000000|2020-05-27 08:10:00|335.6|335.2|335.2|334.6|336.5|336.1|334.4|334.1|181058
1590567300000|2020-05-27 08:15:00|335.4|334.7|336.9|336.4|338.2|337.9|335.2|334.7|197225
1590567600000|2020-05-27 08:20:00|336.7|336.3|335.6|335.2|336.7|336.4|334.8|334.5|284757
1590567900000|2020-05-27 08:25:00|335.5|335.3|335.3|334.8|336.5|336.3|335|334.4|141603
1590568200000|2020-05-27 08:30:00|335.4|334.9|337.9|337.4|338.2|337.8|335.4|334.9|112127
1590568500000|2020-05-27 08:35:00|338.1|337.5|338.9|338.6|339.9|339.6|337.4|337.3|104160
1590568800000|2020-05-27 08:40:00|338.8|338.5|341.2|340.5|341.9|341.3|338.6|338.2|258596
1590569100000|2020-05-27 08:45:00|340.8|340.7|339.7|339.3|341.1|340.7|339.4|339.2|312458
1590569400000|2020-05-27 08:50:00|339.6|339.2|341.9|341.3|342|341.6|338.6|338.1|215992
1590569700000|2020-05-27 08:55:00|341.6|341.2|342|341.6|343|342.4|341.3|341|260129
1590570000000|2020-05-27 09:00:00|341.9|341.5|342.6|342.2|342.9|342.2|341.5|341.1|210348
1590570300000|2020-05-27 09:05:00|342.4|342|342.6|342.1|343.5|343.1|341.6|341.4|150538
1590570600000|2020-05-27 09:10:00|342.5|342|344.4|343.9|345.3|345|342.3|342|123643
1590570900000|2020-05-27 09:15:00|344.5|344|342|341.6|345|344.7|341.8|341.6|347959
1590571200000|2020-05-27 09:20:00|341.9|341.5|341.5|341.2|343.1|342.9|341.3|340.9|490473
1590571500000|2020-05-27 09:25:00|341.4|341.1|342.3|341.9|342.6|342.1|340.9|340.6|176947
1590571800000|2020-05-27 09:30:00|342.2|342|343.1|342.7|344.7|344.3|342.2|342|336403
1590572100000|2020-05-27 09:35:00|343|342.6|345.2|344.6|345.3|345.1|342.7|342.4|232621
1590572400000|2020-05-27 09:40:00|345.3|344.7|344.9|344.5|346.4|346.1|344.3|344|380086
1590572700000|2020-05-27 09:45:00|345|344.7|346.3|345.9|346.8|346.1|344.3|344.2|217680
1590573000000|2020-05-27 09:50:00|346.4|346|345.9|345.5|347|346.4|345.3|345.2|527408
1590573300000|2020-05-27 09:55:00|345.8|345.6|346.9|346.5|347.8|347.4|345.8|345.6|170723
1590573600000|2020-05-27 10:00:00|346.5|346.4|347.8|347.4|347.9|347.4|345.8|345.5|157247
1590573900000|2020-05-27 10:05:00|347.6|347.3|347.2|346.6|347.9|347.6|346.8|346.5|136379
1590574200000|2020-05-27 10:10:00|347.1|346.7|349.8|349.3|349.9|349.6|347.1|346.7|111673
1590574500000|2020-05-27 10:15:00|349.7|349.2|350|349.8|350.7|350.4|349.5|349.2|214826
1590574800000|2020-05-27 10:20:00|350.3|349.9|350.6|350.3|352.4|352|350.2|349.8|184219
1590575100000|2020-05-27 10:25:00|350.5|350.2|353|352.8|353|352.9|349.8|349.6|323441
1590575400000|2020-05-27 10:30:00|353.1|352.9|352.3|351.9|353.8|353.4|352.1|351.8|136006
1590575700000|2020-05-27 10:35:00|352|352|354.2|353.6|354.3|353.9|352|351.9|46885
1590576000000|2020-05-27 10:40:00|354.3|353.8|362.5|361.7|362.5|361.7|354.3|353.8|362821
1590576300000|2020-05-27 10:45:00|362.3|361.5|360|359|362.4|361.6|353|351.8|645748
1590576600000|2020-05-27 10:50:00|359.9|359.1|359.1|358.3|360.9|360.2|351.6|351|593379
1590576900000|2020-05-27 10:55:00|359|358.6|361.8|361.5|363|362.6|358.9|358.4|228579
1590577200000|2020-05-27 11:00:00|361.9|361.6|369.8|368.3|370|368.4|361.9|361.1|285899
1590577500000|2020-05-27 11:05:00|369.6|368.9|365.9|364.8|369.8|369.3|364.1|363.2|356396
1590577800000|2020-05-27 11:10:00|366|365.4|366.3|366|367|366.6|365|364.9|223393
1590578100000|2020-05-27 11:15:00|366.6|366.1|366.5|366|369.6|369.4|365.9|365.3|194774
1590578400000|2020-05-27 11:20:00|366.7|366.1|368.1|367.7|368.4|368|366.6|366.1|206529
1590578700000|2020-05-27 11:25:00|368.5|368|365.1|364.5|368.8|368|363.7|363.1|283705
1590579000000|2020-05-27 11:30:00|365|364.4|359.5|359|365|364.5|359.3|359|245746
1590579300000|2020-05-27 11:35:00|359.2|358.8|359.4|358.8|360.5|360.2|358.7|358.2|169915
1590579600000|2020-05-27 11:40:00|359.5|358.9|359.8|359.4|360.6|360.3|359.1|358.7|463880
1590579900000|2020-05-27 11:45:00|359.7|359.3|359.4|359.1|361.1|360.8|358.4|358.1|319580
1590580200000|2020-05-27 11:50:00|359.7|359.2|359.9|359.5|361.4|360.8|359.2|359|149438
1590580500000|2020-05-27 11:55:00|360|359.6|358.3|357.9|360.7|360.2|358.2|357.8|195585
1590580800000|2020-05-27 12:00:00|358.2|357.8|359.9|359.7|360.6|360.5|357.7|357.5|153737
1590581100000|2020-05-27 12:05:00|359.8|359.4|361.3|360.9|361.3|361.2|359.1|358.8|145060
1590581400000|2020-05-27 12:10:00|361.2|360.8|360.5|360.1|361.2|360.8|359.5|359.2|152280
1590581700000|2020-05-27 12:15:00|360.6|360.5|359.3|359|360.7|360.5|359|358.8|139315
1590582000000|2020-05-27 12:20:00|359.1|358.9|358.2|357.6|359.4|359.1|356.7|356.3|192365
1590582300000|2020-05-27 12:25:00|358.1|358|357.5|357.1|358.2|358|357.1|356.7|160716
1590582600000|2020-05-27 12:30:00|357.1|357|358.1|357.5|359.4|358.9|356.1|356|191321
1590582900000|2020-05-27 12:35:00|358|357.4|358.7|358.1|358.7|358.1|357.1|356.8|123217
1590583200000|2020-05-27 12:40:00|358.6|358.3|358.9|358.6|359.2|358.9|358.3|358|111180
1590583500000|2020-05-27 12:45:00|359|358.8|357.4|356.9|359.5|359.1|356.2|356|144451
1590583800000|2020-05-27 12:50:00|357.3|356.8|354.4|354|357.3|356.9|354|353.4|154393
1590584100000|2020-05-27 12:55:00|354.3|353.7|352.7|352.1|355|354.5|352|351.8|192795
1590584400000|2020-05-27 13:00:00|352.6|352.2|354.5|354|355.3|355|352.4|352.1|195758
1590584700000|2020-05-27 13:05:00|354.4|354.1|354.3|353.8|355.6|355.1|353.6|353.4|136497
1590585000000|2020-05-27 13:10:00|354.5|354|353.7|353.3|355.6|355.1|353.6|353.2|97135
1590585300000|2020-05-27 13:15:00|353.8|353.4|352.2|351.9|355|354.6|351.9|351.8|295392
1590585600000|2020-05-27 13:20:00|352.1|352|352.1|351.7|353.1|352.4|351.7|351.4|135989
1590585900000|2020-05-27 13:25:00|352.2|351.8|354.1|353.7|354.2|353.9|352.2|351.8|116895
1590586200000|2020-05-27 13:30:00|354|353.8|354.7|354.4|355.7|355.4|353.5|353.2|230532
1590586500000|2020-05-27 13:35:00|354.8|354.5|348.7|348|355.5|354.8|347.8|347.6|241073
1590586800000|2020-05-27 13:40:00|348.6|347.8|349.2|348.7|349.9|349.6|346.8|346.1|328370
1590587100000|2020-05-27 13:45:00|349|348.6|346.9|346.6|350|349.7|346.9|346.4|335002
1590587400000|2020-05-27 13:50:00|347|346.7|343.7|343.4|348.2|347.7|343.6|343.2|318074
1590587700000|2020-05-27 13:55:00|344|343.5|346.5|345.8|346.5|345.8|344|343.3|287369
1590588000000|2020-05-27 14:00:00|346.7|346|344.8|344.4|347.2|346.8|344.4|344.1|282900
1590588300000|2020-05-27 14:05:00|344.7|344.5|345.1|344.9|345.7|345.4|344.5|344.1|217740
1590588600000|2020-05-27 14:10:00|345.2|345|346.6|346.3|348.5|348.2|345.1|345|519849
1590588900000|2020-05-27 14:15:00|346.7|346.2|349.5|349.3|349.5|349.3|346.6|346.2|494586
1590589200000|2020-05-27 14:20:00|349.6|349.4|347.6|347.2|350|349.8|347|346.6|396048
1590589500000|2020-05-27 14:25:00|347.5|347.1|347|346.4|349.9|349.6|346.1|345.8|210110
1590589800000|2020-05-27 14:30:00|347.3|346.5|346.4|346.1|348.2|348|346|345.6|268448
1590590100000|2020-05-27 14:35:00|346.3|346.2|342.4|342.1|346.9|346.6|341.6|341.3|378072
1590590400000|2020-05-27 14:40:00|342.5|342.2|342.2|342|344.3|343.6|340.3|340|443639
1590590700000|2020-05-27 14:45:00|342.5|342.1|339.1|338.8|343.2|342.7|339|338.7|447462
1590591000000|2020-05-27 14:50:00|339|338.9|341.2|341|341.2|341|337.8|337.4|535783
1590591300000|2020-05-27 14:55:00|341.3|341.1|343.4|343|343.9|343.7|340.2|339.8|1394948
1590591600000|2020-05-27 15:00:00|343.3|343.1|345.3|344.9|346.6|346.4|342.3|342.1|358699
1590591900000|2020-05-27 15:05:00|345.2|345.1|344.2|343.8|346.8|346.6|343.6|343.5|1240672
1590592200000|2020-05-27 15:10:00|344.1|343.6|344.1|343.9|344.7|344.2|342.9|342.7|312500
1590592500000|2020-05-27 15:15:00|344.2|344|343|342.8|344.4|344.1|342.2|342|847500
1590592800000|2020-05-27 15:20:00|342.9|342.7|341.8|341.5|343.5|343.3|341.8|341.5|1279598
1590593100000|2020-05-27 15:25:00|341.9|341.6|342|341.7|344|343.7|341.4|341.1|401056
1590649500000|2020-05-28 07:05:00|319|318.9|323.4|322.2|330|329.1|319|318.9|1034490
1590649800000|2020-05-28 07:10:00|323.7|322.3|325.2|324.7|325.6|325|321.8|321.2|600879
1590650100000|2020-05-28 07:15:00|325.6|324.6|325.8|324.9|327|326.1|322.5|321.2|576776
1590650400000|2020-05-28 07:20:00|325.7|324.7|321.9|321.5|325.7|324.7|321.3|321|352543
1590650700000|2020-05-28 07:25:00|322.1|321.6|319.9|319.1|322.3|321.6|318.9|317.8|757194
1590651000000|2020-05-28 07:30:00|320|319.2|325|324.5|325|324.5|319.6|319.2|508139
1590651300000|2020-05-28 07:35:00|325.3|324.6|324.1|323.2|327.2|326.7|323.7|322.2|391247
1590651600000|2020-05-28 07:40:00|324|323.4|324|323.4|325.6|325.2|323.9|323.4|285549
1590651900000|2020-05-28 07:45:00|324.4|323.5|327|326.5|327|326.6|324|323.5|284858
1590652200000|2020-05-28 07:50:00|326.9|326|326.8|326.1|327.1|326.9|325.4|325|270290
1590652500000|2020-05-28 07:55:00|327|326.2|329.2|328.8|329.7|329.4|326.4|325.8|387776
1590652800000|2020-05-28 08:00:00|329.3|328.9|330|329.7|332.3|332|328.5|328|714771
1590653100000|2020-05-28 08:05:00|330.2|329.8|328.1|327.6|330.7|330.3|327.5|327.1|298559
1590653400000|2020-05-28 08:10:00|328|327.4|329.5|329|329.6|329.3|327.6|327.1|282041
1590653700000|2020-05-28 08:15:00|329.4|329.3|328.8|328.6|330|329.6|328.5|328.1|194139
1590654000000|2020-05-28 08:20:00|329|328.7|329.9|329.6|330.3|329.9|327.8|327.6|303022
1590654300000|2020-05-28 08:25:00|329.8|329.7|328.1|327.7|330|329.8|327.8|327.5|576986
1590654600000|2020-05-28 08:30:00|328|327.6|326.3|325.9|328|327.6|324.5|324.3|262932
1590654900000|2020-05-28 08:35:00|326.2|325.6|327.5|327|327.7|327.4|325.8|325.3|83769
1590655200000|2020-05-28 08:40:00|327.4|327.1|327.8|327.5|328.6|328.2|325.9|325.6|132124
1590655500000|2020-05-28 08:45:00|327.7|327.3|326.2|325.7|329.2|328.9|325.5|325.3|239947
1590655800000|2020-05-28 08:50:00|326|325.5|324.9|324.5|326|325.5|324.1|323.9|453786
1590656100000|2020-05-28 08:55:00|325.3|324.6|324.6|324.1|326|325.6|324.1|323.9|115656
1590656400000|2020-05-28 09:00:00|324.5|324.4|321.8|321.5|324.5|324.4|321.8|321.3|181393
1590656700000|2020-05-28 09:05:00|321.9|321.6|320.5|320.1|322.2|322.1|319.9|319.7|224478
1590657000000|2020-05-28 09:10:00|320.7|320.2|321.1|320.8|321.7|321.5|320.7|320.2|187602
1590657300000|2020-05-28 09:15:00|321.3|320.9|321|320.7|321.9|321.7|320.6|320.4|259616
1590657600000|2020-05-28 09:20:00|321.1|320.8|322.2|321.8|322.9|322.5|320|319.7|270695
1590657900000|2020-05-28 09:25:00|322|321.7|321.5|321.4|323|322.5|321.5|321|110704
1590658200000|2020-05-28 09:30:00|321.6|321.5|321.8|321.2|323.9|323.5|321.1|320.8|77521
1590658500000|2020-05-28 09:35:00|321.7|321.1|321.8|321.6|322|321.6|320.8|320.5|89913
1590658800000|2020-05-28 09:40:00|321.9|321.7|322.1|321.9|322.6|322.4|320.8|320.6|121877
1590659100000|2020-05-28 09:45:00|322|321.8|321.7|321.5|322.6|322.2|320|319.7|137634
1590659400000|2020-05-28 09:50:00|321.8|321.4|318.7|318.4|321.8|321.5|317.5|317.4|278491
1590659700000|2020-05-28 09:55:00|318.6|318.3|315.4|315.1|319.2|318.8|314|313.5|701683
1590660000000|2020-05-28 10:00:00|315.3|315|315.1|315|317.4|317.1|315.1|314.7|410052
1590660300000|2020-05-28 10:05:00|315.3|314.9|312.2|312|315.3|315.2|311.2|310.9|663245
1590660600000|2020-05-28 10:10:00|312.1|311.9|306.9|306|312.6|312.1|303.8|303.2|691727
1590660900000|2020-05-28 10:15:00|306.7|306.1|309|307.9|309.6|308.8|303.7|303|514380
1590661200000|2020-05-28 10:20:00|308.9|308.1|313.7|312.7|317.4|315.8|308|307.6|978218
1590661500000|2020-05-28 10:25:00|313.6|312.6|312.9|312.4|314.5|313.5|311.8|311.5|173132
1590661800000|2020-05-28 10:30:00|313|312.6|315.7|315|316.2|316|313|312|124376
1590662100000|2020-05-28 10:35:00|315.4|314.7|316|315.2|316|315.2|314.9|314|225978
1590662400000|2020-05-28 10:40:00|316.2|315.4|317.5|317.2|318.1|317.8|316.2|315.4|7229137
1590662700000|2020-05-28 10:45:00|317.7|317.5|317.6|317.1|318.6|318.4|317.3|317|181125
1590663000000|2020-05-28 10:50:00|317.5|317.2|315.5|315.1|318|317.8|315.5|315.1|2096126
1590663300000|2020-05-28 10:55:00|315.4|315|315.4|315|316.1|316|314.3|314|2168597
1590663600000|2020-05-28 11:00:00|315.3|315.1|314.3|313.9|315.3|315.1|312.5|312|154121
1590663900000|2020-05-28 11:05:00|314.4|314|316.9|316.5|317.5|317|314.4|314|144857
1590664200000|2020-05-28 11:10:00|316.8|316.4|315.5|315.2|317.2|316.8|315.5|315.1|119080
1590664500000|2020-05-28 11:15:00|315.6|315.5|315.7|315.3|316|315.8|315|314.5|61520
1590664800000|2020-05-28 11:20:00|315.8|315.2|315.4|315.1|317.1|316.9|315.4|315|98668
1590665100000|2020-05-28 11:25:00|315.5|315|316.6|316.4|317|316.9|315.5|315|119140
1590665400000|2020-05-28 11:30:00|316.5|316.3|317.7|317.3|318|317.8|315.3|315|133208
1590665700000|2020-05-28 11:35:00|317.6|317.2|317.2|316.8|318.5|318.1|316.6|316.2|123144
1590666000000|2020-05-28 11:40:00|317.1|316.7|317.2|317|318.5|318.2|316.9|316.5|185531
1590666300000|2020-05-28 11:45:00|317.1|316.9|317.4|317.1|318|317.8|316.8|316.5|78715
1590666600000|2020-05-28 11:50:00|317.3|317|317.1|316.8|317.4|317.2|315.7|315.2|89367
1590666900000|2020-05-28 11:55:00|317.3|316.9|317.3|317.1|318|317.7|317.3|316.9|73193
1590667200000|2020-05-28 12:00:00|317.2|317|316.4|316.1|317.7|317.5|315.7|315.5|93490
1590667500000|2020-05-28 12:05:00|316.3|316|314|313.6|316.3|316|313.1|313|219441
1590667800000|2020-05-28 12:10:00|313.9|313.7|315.6|315.2|317|316.5|313.3|313.1|101114
1590668100000|2020-05-28 12:15:00|315.5|315.1|316.3|316|316.6|316.3|315.2|315|136241
1590668400000|2020-05-28 12:20:00|316.4|316.2|315.2|315|317.1|316.9|315.2|315|116361
1590668700000|2020-05-28 12:25:00|315.1|314.9|316.4|315.9|316.6|316.2|314.9|314.6|123553
1590669000000|2020-05-28 12:30:00|316.5|316|316.4|316.2|316.5|316.2|315.7|315.4|87108
1590669300000|2020-05-28 12:35:00|316.5|316.3|315.3|315|316.6|316.4|315.3|315|176912
1590669600000|2020-05-28 12:40:00|315.4|315.1|315.7|315.4|315.7|315.5|314.5|314.1|90297
1590669900000|2020-05-28 12:45:00|315.8|315.5|316.2|315.9|316.6|316.2|315.7|315.4|160805
1590670200000|2020-05-28 12:50:00|316.1|316|315.9|315.6|316.7|316.6|315|314.6|139768
1590670500000|2020-05-28 12:55:00|316|315.7|316|315.8|316.5|316.4|315.5|315.3|191546
1590670800000|2020-05-28 13:00:00|316.1|315.9|317.7|317.4|318.6|318.3|316.1|315.9|423700
1590671100000|2020-05-28 13:05:00|317.6|317.5|317.7|317.3|318.8|318.6|317.3|317.1|400004
1590671400000|2020-05-28 13:10:00|317.5|317.4|318.7|318.4|318.8|318.6|317.1|317|170964
1590671700000|2020-05-28 13:15:00|318.6|318.3|319|318.8|319.7|319.4|317.2|317|381259
1590672000000|2020-05-28 13:20:00|319.1|318.9|319.5|319.2|319.9|319.4|317.9|317.7|582980
1590672300000|2020-05-28 13:25:00|319.6|319.3|318.8|318.5|320.6|320.4|318.8|318.5|249278
1590672600000|2020-05-28 13:30:00|318.7|318.4|318.8|318.6|319.4|319|316.8|316.7|556077
1590672900000|2020-05-28 13:35:00|319|318.4|318|317.8|319.1|318.9|316.9|316.7|531656
1590673200000|2020-05-28 13:40:00|318.1|317.9|319.2|318.9|319.5|319.2|317.1|317|573041
1590673500000|2020-05-28 13:45:00|319.1|318.8|318.9|318.7|319.2|319|317.6|317.5|365452
1590673800000|2020-05-28 13:50:00|318.8|318.5|318.9|318.7|319.2|318.9|317.5|317.1|536228
1590674100000|2020-05-28 13:55:00|318.8|318.5|319.9|319.5|320.2|320.1|317.6|317.5|745139
1590674400000|2020-05-28 14:00:00|319.8|319.4|317.7|317.6|319.9|319.8|317.6|317.3|220783
1590674700000|2020-05-28 14:05:00|317.8|317.7|318.4|318.2|319.3|318.9|317.6|317.5|206938
1590675000000|2020-05-28 14:10:00|318.3|318.1|318.1|317.9|318.7|318.5|317.8|317.6|176335
1590675300000|2020-05-28 14:15:00|318|318|318.7|318.4|319.1|318.6|317.9|317.6|273786
1590675600000|2020-05-28 14:20:00|318.6|318.3|318|317.9|318.7|318.5|318|317.9|158066
1590675900000|2020-05-28 14:25:00|318.1|318|318.2|318|318.4|318.2|317.8|317.7|503749
1590676200000|2020-05-28 14:30:00|318.1|318.1|318.1|317.9|318.8|318.5|318|317.9|496047
1590676500000|2020-05-28 14:35:00|318.2|318|319.2|318.9|319.7|319.5|318.2|318|203420
1590676800000|2020-05-28 14:40:00|319.4|319|318.5|318.3|319.4|319.2|318.3|318.1|196883
1590677100000|2020-05-28 14:45:00|318.6|318.5|318.4|318.2|318.7|318.5|318.1|317.9|307739
1590677400000|2020-05-28 14:50:00|318.3|318.3|318.4|318.2|318.7|318.6|318.1|317.9|433718
1590677700000|2020-05-28 14:55:00|318.3|318.3|318.1|318|319|318.9|318.1|318|385718
1590678000000|2020-05-28 15:00:00|318.2|318.1|318.8|318.6|319|318.8|317.1|316.8|426154
1590678300000|2020-05-28 15:05:00|318.9|318.7|317.3|317.2|318.9|318.8|317.3|317.2|540685
1590678600000|2020-05-28 15:10:00|317.4|317.3|318.2|318|318.6|318.5|317|316.8|470243
1590678900000|2020-05-28 15:15:00|318.1|318.1|317.9|317.8|318.6|318.4|317.6|317.4|496230
1590679200000|2020-05-28 15:20:00|318|317.9|318.1|318|319.2|319|317.9|317.8|520271
1590679500000|2020-05-28 15:25:00|318|317.9|318.3|318|319|318.8|317.8|317.7|861229
1590735900000|2020-05-29 07:05:00|302.9|302.2|294.6|293.8|302.9|302.2|291.7|290.5|1385230
1590736200000|2020-05-29 07:10:00|294.5|294|293|292.5|294.5|294.3|290.1|289.4|1394606
1590736500000|2020-05-29 07:15:00|292.9|292.4|298.3|297.6|299.3|299|291.1|290.4|1410542
1590736800000|2020-05-29 07:20:00|298.2|297.3|296.8|296.1|298.4|297.9|295.7|295|599939
1590737100000|2020-05-29 07:25:00|296.7|296|294.7|294.1|296.8|296.3|293.3|292.6|583580
1590737400000|2020-05-29 07:30:00|294.6|294|295.7|295|296|295.9|293.5|293|517224
1590737700000|2020-05-29 07:35:00|296|295.1|296.5|295.8|300.6|300.1|296|295|376932
1590738000000|2020-05-29 07:40:00|296.4|295.4|295.8|295.3|297.2|296.5|294|293.5|414644
1590738300000|2020-05-29 07:45:00|295.7|295.7|294.5|294.2|296.6|296|294.1|293.6|335212
1590738600000|2020-05-29 07:50:00|294.6|294.3|295|294.5|296.2|295.8|293.1|292.3|347473
1590738900000|2020-05-29 07:55:00|295.1|294.7|291.5|291|295.8|295.3|291.2|290.8|461885
1590739200000|2020-05-29 08:00:00|291.6|291.2|291.1|290.8|293.1|292.7|290.6|290.2|333643
1590739500000|2020-05-29 08:05:00|291.2|290.9|287.8|287.1|291.4|290.9|287.8|287.1|827260
1590739800000|2020-05-29 08:10:00|287.7|287|289.6|289|291.5|291.2|287.4|286.7|434981
1590740100000|2020-05-29 08:15:00|289.7|289.1|288.4|287.9|291.1|291|288.2|287.9|304455
1590740400000|2020-05-29 08:20:00|288.3|288|290.2|290|290.2|290|287.9|287.6|357281
1590740700000|2020-05-29 08:25:00|290.1|289.9|289.9|289.5|290.3|290|288.3|288|217386
1590741000000|2020-05-29 08:30:00|289.8|289.2|288|287.6|290.3|290.2|287|286.7|347550
1590741300000|2020-05-29 08:35:00|287.9|287.5|287.7|287.4|290.2|289.9|287|286.8|266934
1590741600000|2020-05-29 08:40:00|287.6|287.3|289|288.6|289|288.7|287|286.7|270767
1590741900000|2020-05-29 08:45:00|289.1|288.7|289.2|289|290.1|289.7|287.6|287.1|231521
1590742200000|2020-05-29 08:50:00|289.3|289.1|288.2|287.8|290.7|290.2|288.2|287.8|252719
1590742500000|2020-05-29 08:55:00|288.3|287.9|288.6|288.2|290.1|289.9|288.3|287.9|159157
1590742800000|2020-05-29 09:00:00|288.5|288.3|289.6|289.2|290|289.8|288.5|288.1|311785
1590743100000|2020-05-29 09:05:00|289.5|289.1|292.2|291.8|292.3|292.2|287.5|287.1|338430
1590743400000|2020-05-29 09:10:00|292.1|291.7|290|289.8|292.6|292.5|289.4|289.1|291858
1590743700000|2020-05-29 09:15:00|289.9|289.7|289.7|289.4|290.4|290.1|289.1|288.7|118505
1590744000000|2020-05-29 09:20:00|289.9|289.3|289.3|289|290.9|290.8|288.4|288.1|234855
1590744300000|2020-05-29 09:25:00|289.4|289.1|287.7|287.3|289.9|289.8|287.5|287.2|184039
1590744600000|2020-05-29 09:30:00|287.6|287.4|287.8|287.7|288.2|288|287.4|287|153334
1590744900000|2020-05-29 09:35:00|287.7|287.6|285.6|285.3|287.7|287.6|285.5|285|396854
1590745200000|2020-05-29 09:40:00|285.7|285.4|286.4|286.1|287|286.8|285.7|285.4|251821
1590745500000|2020-05-29 09:45:00|286.3|286|287.2|286.8|287.8|287.7|286|285.8|165345
1590745800000|2020-05-29 09:50:00|287.3|286.9|287.9|287.6|287.9|287.7|286.2|286.1|190025
1590746100000|2020-05-29 09:55:00|288|287.7|287.5|287.2|288.8|288.6|287.2|286.8|143482
1590746400000|2020-05-29 10:00:00|287.6|287.3|288.1|287.9|289.2|289|287.3|287.2|175762
1590746700000|2020-05-29 10:05:00|288|288|289.5|289.1|289.7|289.5|288|287.8|95345
1590747000000|2020-05-29 10:10:00|289.6|289.2|288.8|288.6|290.7|290.5|288.7|288.5|137626
1590747300000|2020-05-29 10:15:00|288.7|288.5|289|288.9|289.5|289.4|288.6|288.2|128370
1590747600000|2020-05-29 10:20:00|289.1|288.8|288|287.7|289.1|288.8|287.5|287.2|95795
1590747900000|2020-05-29 10:25:00|288.1|287.6|288.3|288.1|289.7|289.4|287.7|287.5|142151
1590748200000|2020-05-29 10:30:00|288.2|288|289.2|289|289.3|289.2|288|287.6|151701
1590748500000|2020-05-29 10:35:00|289.1|288.9|289.7|289.4|289.8|289.6|288.8|288.6|95197
1590748800000|2020-05-29 10:40:00|289.6|289.2|288.6|288.3|289.6|289.5|288.6|288.1|98778
1590749100000|2020-05-29 10:45:00|288.5|288.4|289.7|289.5|290.1|290|288.5|288.4|115624
1590749400000|2020-05-29 10:50:00|289.6|289.4|288.7|288.5|289.6|289.4|288.3|288.1|109945
1590749700000|2020-05-29 10:55:00|288.8|288.6|289.3|289|289.4|289.3|288.8|288.6|92503
1590750000000|2020-05-29 11:00:00|289.4|288.4|288.9|288.6|289.5|289.1|288.6|288.3|81608
1590750300000|2020-05-29 11:05:00|288.8|288.5|288.1|287.9|288.9|288.6|288|287.8|94572
1590750600000|2020-05-29 11:10:00|288.2|288|288.7|288.5|288.7|288.6|287.7|287.4|225264
1590750900000|2020-05-29 11:15:00|288.6|288.3|289.1|288.8|289.2|288.9|288|287.9|126107
1590751200000|2020-05-29 11:20:00|289|288.9|290.6|290.2|290.7|290.6|289|288.8|180696
1590751500000|2020-05-29 11:25:00|290.5|290.3|292.7|292.4|292.7|292.4|290.2|290|139540
1590751800000|2020-05-29 11:30:00|292.6|292.3|292.6|292.3|293.2|292.9|291.5|291.1|205785
1590752100000|2020-05-29 11:35:00|292.5|292.5|293.8|293.6|294.2|293.9|292.5|292.3|278152
1590752400000|2020-05-29 11:40:00|293.9|293.7|294.3|293.9|294.4|294.1|293.5|293|196188
1590752700000|2020-05-29 11:45:00|294.5|294|295.4|295.1|295.4|295.2|293.8|293.5|125815
1590753000000|2020-05-29 11:50:00|295.3|295|294.5|294.2|295.5|295.3|294.2|294|187242
1590753300000|2020-05-29 11:55:00|294.6|294.3|294|293.8|296.3|296.1|294|293.8|196476
1590753600000|2020-05-29 12:00:00|293.9|293.7|293.4|293.3|294.4|294.3|293.2|293.1|100925
1590753900000|2020-05-29 12:05:00|293.5|293.2|294|293.8|295.9|295.8|293.5|293.2|252891
1590754200000|2020-05-29 12:10:00|293.9|293.7|292.9|292.6|294.6|294.3|292.7|292.4|193448
1590754500000|2020-05-29 12:15:00|293|292.5|290.5|290.3|293|292.5|290.2|289.9|144272
1590754800000|2020-05-29 12:20:00|290.6|290.4|290.2|290.1|291|290.8|289.7|289.5|139280
1590755100000|2020-05-29 12:25:00|290.3|290.2|290.1|289.8|290.6|290.4|289.4|289.2|162514
1590755400000|2020-05-29 12:30:00|290|289.9|289.5|289.3|290.9|290.7|289.2|289|143027
1590755700000|2020-05-29 12:35:00|289.7|289.4|288.7|288.5|290.2|290|288.7|288.5|219750
1590756000000|2020-05-29 12:40:00|288.6|288.4|288.2|288|288.6|288.4|287.5|287.1|236293
1590756300000|2020-05-29 12:45:00|288.3|287.9|287.3|287|288.4|288.3|286.8|286.6|253571
1590756600000|2020-05-29 12:50:00|287.4|287.1|287.8|287.5|288.6|288.4|287|286.9|231180
1590756900000|2020-05-29 12:55:00|287.7|287.4|287.2|286.9|287.7|287.4|286.5|286.3|211140
1590757200000|2020-05-29 13:00:00|287.3|287.1|287.4|287.1|287.6|287.4|286.4|286.3|231278
1590757500000|2020-05-29 13:05:00|287.5|287.2|286.3|286|287.6|287.4|286.2|286|191315
1590757800000|2020-05-29 13:10:00|286.4|286.1|285.7|285.5|286.7|286.6|285.6|285.4|293565
1590758100000|2020-05-29 13:15:00|285.8|285.6|284.7|284.3|286.3|286.1|284.1|283.7|359380
1590758400000|2020-05-29 13:20:00|284.6|284.4|283.4|283.1|284.7|284.5|283.4|283.1|262226
1590758700000|2020-05-29 13:25:00|283.3|283|279.3|278.9|283.4|283.2|278.8|278.2|735111
1590759000000|2020-05-29 13:30:00|279.4|279|281.1|280.9|281.6|281.4|277.5|277.2|810233
1590759300000|2020-05-29 13:35:00|281.2|281|283.1|282.5|283.6|283.5|279.8|279.6|497749
1590759600000|2020-05-29 13:40:00|283.2|282.6|282.5|282.2|283.3|283.2|280.9|280.6|363918
1590759900000|2020-05-29 13:45:00|282.6|282.3|283.8|283.6|285.7|285.5|282.4|282.2|457845
1590760200000|2020-05-29 13:50:00|283.7|283.5|283.1|282.8|284.5|284.4|282.4|282.2|332168
1590760500000|2020-05-29 13:55:00|283|282.9|282.4|282.1|283.3|283.1|281.5|281.3|1424291
1590760800000|2020-05-29 14:00:00|282.3|282|279.2|279|282.5|282.4|278.7|278.1|701670
1590761100000|2020-05-29 14:05:00|279.3|278.9|278|277.6|280.3|279.8|278|277.5|331851
1590761400000|2020-05-29 14:10:00|278.1|277.7|279.4|279.2|279.6|279.5|277.8|277.4|275040
1590761700000|2020-05-29 14:15:00|279.3|279.1|281.5|281|281.5|281|279.1|278.8|286623
1590762000000|2020-05-29 14:20:00|281.4|281.2|279.5|279.2|281.7|281.6|279|278.9|586153
1590762300000|2020-05-29 14:25:00|279.4|279.3|278.9|278.6|280.5|280.3|278.1|277.7|406432
1590762600000|2020-05-29 14:30:00|279|278.7|278.6|278.3|280|279.8|278.4|278.2|310820
1590762900000|2020-05-29 14:35:00|278.5|278.4|278.3|278.1|279.6|279.3|278|277.9|274984
1590763200000|2020-05-29 14:40:00|278.2|278.2|279.7|279.4|280|279.9|278.2|278|399587
1590763500000|2020-05-29 14:45:00|279.8|279.5|276.5|276.3|279.8|279.5|276.5|276.3|423690
1590763800000|2020-05-29 14:50:00|276.6|276.4|276.5|276.3|277.7|277.4|276.3|276.2|267631
1590764100000|2020-05-29 14:55:00|276.4|276.2|277.9|277.6|277.9|277.8|275.9|275.6|756034
1590764400000|2020-05-29 15:00:00|278.1|277.7|277.5|277.4|278.8|278.5|277.2|277.1|449858
1590764700000|2020-05-29 15:05:00|277.4|277.3|276.2|276|278.4|278.2|276.1|275.9|393468
1590765000000|2020-05-29 15:10:00|276.3|276.1|277.7|277.5|277.9|277.7|276.2|276.1|502458
1590765300000|2020-05-29 15:15:00|277.6|277.4|276.9|276.6|279.1|279|276.9|276.6|793066
1590765600000|2020-05-29 15:20:00|276.8|276.7|274.6|274.2|277.1|277|274.6|274.1|1145313
1590765900000|2020-05-29 15:25:00|274.3|274|275.2|274.9|275.2|275.1|273.4|273.3|1051791
1590994800000|2020-06-01 07:00:00|278.9|278.3|284.1|282.9|286.7|286.5|278.9|278.3|693883
1590995100000|2020-06-01 07:05:00|284|282.7|289.9|289|290|289.1|282.3|281.5|607053
1590995400000|2020-06-01 07:10:00|290|289.2|290|289.2|290.7|290|287|286.7|248922
1590995700000|2020-06-01 07:15:00|289.9|289.4|292|291|292.5|292.2|289.7|288.5|308522
1590996000000|2020-06-01 07:20:00|291.8|291.1|291|290.5|292.2|291.2|289.9|288.9|383272
1590996300000|2020-06-01 07:25:00|291.1|290.6|290.5|290.2|291.6|291.2|290.3|289.8|198881
1590996600000|2020-06-01 07:30:00|290.6|290.3|292.4|291.9|292.4|292|290.6|290.3|118278
1590996900000|2020-06-01 07:35:00|292.3|291.8|289.6|289.2|292.3|292|289|288.5|149217
1590997200000|2020-06-01 07:40:00|289.4|289.1|288.7|288.4|290.8|290.3|287|286.5|115770
1590997500000|2020-06-01 07:45:00|288.8|288.5|290.3|289.8|290.4|289.9|288|287.4|106779
1590997800000|2020-06-01 07:50:00|290.1|289.9|289.9|289.6|290.1|289.9|289.2|288.6|93552
1590998100000|2020-06-01 07:55:00|289.8|289.4|289.6|289.1|291.2|290.9|289.6|289|85397
1590998400000|2020-06-01 08:00:00|289.7|289.2|288.9|288.6|290.4|290|288.8|288.6|115023
1590998700000|2020-06-01 08:05:00|288.8|288.5|287.8|287.4|289.7|289.3|287.2|286.6|132733
1590999000000|2020-06-01 08:10:00|287.6|287.2|283.7|283.4|287.8|287.4|283.7|283.3|207017
1590999300000|2020-06-01 08:15:00|283.8|283.3|283.2|282.6|283.9|283.5|282.1|281.7|172367
1590999600000|2020-06-01 08:20:00|283.1|282.7|282.2|281.8|283.3|283|280.9|280.5|81947
1590999900000|2020-06-01 08:25:00|282.1|281.7|284.5|284.1|284.7|284.3|281.9|281.6|94120
1591000200000|2020-06-01 08:30:00|284.4|284|283.7|283.2|285.3|284.6|283.6|283.1|153885
1591000500000|2020-06-01 08:35:00|283.5|283.3|284.8|284.3|286.1|286|283.4|283|108602
1591000800000|2020-06-01 08:40:00|284.5|284.2|285.9|285.4|286|285.4|283.8|283.5|59890
1591001100000|2020-06-01 08:45:00|285.8|285.5|286.7|286.3|286.8|286.5|285.3|285|82511
1591001400000|2020-06-01 08:50:00|286.6|286.2|287.1|286.8|287.3|286.9|285.6|285.4|60495
1591001700000|2020-06-01 08:55:00|287|286.7|286.5|286.1|287.4|287.2|286.1|285.7|55902
1591002000000|2020-06-01 09:00:00|286.6|286.2|285.2|284.9|286.7|286.3|284.8|284.6|89494
1591002300000|2020-06-01 09:05:00|285.1|284.8|284.8|284.6|285.3|285.1|284.7|284.6|42511
1591002600000|2020-06-01 09:10:00|285|284.7|284.8|284.6|285|284.8|284.4|284|96826
1591002900000|2020-06-01 09:15:00|284.9|284.7|286.7|286.4|286.7|286.4|284.9|284.5|61895
1591003200000|2020-06-01 09:20:00|286.8|286.5|287|286.5|287.3|287.1|286.4|286|135364
1591003500000|2020-06-01 09:25:00|287.1|286.4|287.5|287.2|288.4|288|287.1|286.4|125909
1591003800000|2020-06-01 09:30:00|287.6|287.3|288.4|287.9|288.8|288.4|287.4|287.2|57084
1591004100000|2020-06-01 09:35:00|288.3|287.8|287.4|287.1|288.4|288.1|286.8|286.5|65055
1591004400000|2020-06-01 09:40:00|287.3|287|287|286.8|287.3|287.1|286.5|286.1|50771
1591004700000|2020-06-01 09:45:00|287.1|286.9|287.5|287.2|287.5|287.3|286.9|286.6|42442
1591005000000|2020-06-01 09:50:00|287.4|287.3|286.7|286.6|287.6|287.5|286.6|286.2|55787
1591005300000|2020-06-01 09:55:00|286.6|286.4|287|286.9|287.1|286.9|286.3|285.9|55453
1591005600000|2020-06-01 10:00:00|286.9|286.8|286.3|286|286.9|286.8|285.7|285.3|62139
1591005900000|2020-06-01 10:05:00|286.2|285.9|287.3|287.1|287.4|287.2|285.7|285.5|109974
1591006200000|2020-06-01 10:10:00|287.2|287|287.5|287.2|287.7|287.6|287.1|287|61662
1591006500000|2020-06-01 10:15:00|287.4|287.3|286.2|286|287.7|287.5|285.9|285.7|119774
1591006800000|2020-06-01 10:20:00|286.3|286.1|287.6|287.2|287.6|287.3|286.3|285.9|78191
1591007100000|2020-06-01 10:25:00|287.5|287.1|287.5|287.2|287.6|287.3|286.8|286.5|73971
1591007400000|2020-06-01 10:30:00|287.6|287.3|287.1|286.9|287.7|287.4|286.6|286.4|53631
1591007700000|2020-06-01 10:35:00|287.2|287|287.4|287.1|287.6|287.4|286.9|286.6|76226
1591008000000|2020-06-01 10:40:00|287.3|287.2|286.8|286.6|287.6|287.3|286.8|286.5|41831
1591008300000|2020-06-01 10:45:00|286.9|286.7|286.7|286.5|287.4|287.1|286.5|286.3|52057
1591008600000|2020-06-01 10:50:00|286.6|286.4|286.9|286.7|287.1|286.9|286.4|286.2|36816
1591008900000|2020-06-01 10:55:00|287|286.8|288.7|288.3|288.8|288.4|287|286.8|73860
1591009200000|2020-06-01 11:00:00|289.1|288.2|287.8|287.5|289.2|288.8|287.7|287.3|27845
1591009500000|2020-06-01 11:05:00|287.9|287.6|287.9|287.6|288.4|288.1|287.6|287.2|39319
1591009800000|2020-06-01 11:10:00|287.8|287.5|288.1|287.9|288.3|288|287|286.6|51076
1591010100000|2020-06-01 11:15:00|288|287.8|287.2|286.9|288.1|287.9|287|286.7|45928
1591010400000|2020-06-01 11:20:00|287.1|286.8|287.1|286.9|287.3|287.1|287.1|286.8|20613
1591010700000|2020-06-01 11:25:00|287.2|287|287.4|287.1|287.5|287.3|287|286.6|46876
1591011000000|2020-06-01 11:30:00|287.3|287|287.4|287.2|287.4|287.2|287.2|286.9|26247
1591011300000|2020-06-01 11:35:00|287.5|287.3|287.3|287.1|287.9|287.6|287.2|286.9|64538
1591011600000|2020-06-01 11:40:00|287.4|287.2|286.8|286.5|287.6|287.5|286.7|286.3|71795
1591011900000|2020-06-01 11:45:00|286.7|286.4|286.8|286.6|287.6|287.4|286.6|286.3|89467
1591012200000|2020-06-01 11:50:00|286.7|286.4|286.5|286.3|287.2|287|286.4|286.1|69138
1591012500000|2020-06-01 11:55:00|286.4|286.2|286.9|286.7|286.9|286.7|286|285.6|79978
1591012800000|2020-06-01 12:00:00|287|286.6|284.6|284.2|287.1|286.8|284.4|284.1|70422
1591013100000|2020-06-01 12:05:00|284.5|284.1|284.5|284.2|285.1|284.8|284.3|284.1|49171
1591013400000|2020-06-01 12:10:00|284.4|284.1|284.5|284.2|285|284.8|284.2|284.1|65518
1591013700000|2020-06-01 12:15:00|284.4|284.3|284.2|283.9|284.6|284.4|283.8|283.4|127062
1591014000000|2020-06-01 12:20:00|284.1|283.8|282.2|282|284.2|283.9|281.9|281.6|137595
1591014300000|2020-06-01 12:25:00|282.4|282.1|281.1|280.7|282.4|282.1|281.1|280.7|143038
1591014600000|2020-06-01 12:30:00|281.2|280.9|281.1|280.9|281.8|281.7|280.9|280.7|107294
1591014900000|2020-06-01 12:35:00|281.3|281|280.9|280.6|281.4|281.2|280.2|280|164792
1591015200000|2020-06-01 12:40:00|281.1|280.7|280|279.8|281.2|281.1|279.7|279.6|113816
1591015500000|2020-06-01 12:45:00|280.1|279.9|280.4|280.1|280.6|280.5|280|279.8|100364
1591015800000|2020-06-01 12:50:00|280.3|280|279.4|279.1|280.3|280.1|279.2|279|96864
1591016100000|2020-06-01 12:55:00|279.5|279.2|279.3|279.1|280.1|280|278.8|278.4|155518
1591016400000|2020-06-01 13:00:00|279.2|279|279.2|278.9|280.6|280.4|278.5|278.2|176635
1591016700000|2020-06-01 13:05:00|279.3|279|279.5|279.2|279.8|279.7|279|278.8|119750
1591017000000|2020-06-01 13:10:00|279.4|279.3|279.1|279|279.8|279.6|279.1|279|82980
1591017300000|2020-06-01 13:15:00|279|278.9|279.4|279.2|280.1|280|278.8|278.6|173596
1591017600000|2020-06-01 13:20:00|279.3|279.1|279.7|279.5|280.1|279.9|279.3|279.1|145161
1591017900000|2020-06-01 13:25:00|279.8|279.6|279.3|279|280.3|280.1|279.1|278.9|87407
1591018200000|2020-06-01 13:30:00|279.4|279.1|278.9|278.7|280.5|280.3|278.2|278.1|226462
1591018500000|2020-06-01 13:35:00|278.8|278.6|276.3|276|279.1|279|275.5|275.4|389471
1591018800000|2020-06-01 13:40:00|276.2|275.9|276|275.8|276.7|276.6|275|274.8|372618
1591019100000|2020-06-01 13:45:00|276.1|275.9|277.5|277.3|278|277.9|275.9|275.6|303771
1591019400000|2020-06-01 13:50:00|277.6|277.4|278.1|277.9|279|278.7|277.5|277.3|236339
1591019700000|2020-06-01 13:55:00|278.2|278|276.8|276.6|278.2|278.1|276.7|276.5|195916
1591020000000|2020-06-01 14:00:00|276.7|276.5|278.1|277.9|278.1|278|276.2|276.1|197676
1591020300000|2020-06-01 14:05:00|278.2|278|278.2|278|279.2|279|277.6|277.4|170872
1591020600000|2020-06-01 14:10:00|278.3|277.9|278.6|278.5|279.2|279.1|278.2|277.9|153704
1591020900000|2020-06-01 14:15:00|278.5|278.4|280.1|279.7|280.6|280.3|278.5|278.3|227450
1591021200000|2020-06-01 14:20:00|280|279.8|280.3|280.1|280.6|280.5|279.7|279.6|127371
1591021500000|2020-06-01 14:25:00|280.4|280.2|280.6|280.4|280.6|280.5|279.8|279.6|142660
1591021800000|2020-06-01 14:30:00|280.7|280.5|283|282.7|283|282.8|280.6|280.5|197762
1591022100000|2020-06-01 14:35:00|282.9|282.8|284|283.9|284.2|283.9|282.8|282.6|196604
1591022400000|2020-06-01 14:40:00|283.9|283.8|283|282.9|284|283.8|282.5|282.4|112259
1591022700000|2020-06-01 14:45:00|283.1|283|283.8|283.7|283.8|283.7|282.9|282.8|187332
1591023000000|2020-06-01 14:50:00|283.9|283.8|283.9|283.8|284.1|283.9|283.5|283.2|178720
1591023300000|2020-06-01 14:55:00|284|283.9|283.2|283|284|283.9|282.6|282.5|267827
1591023600000|2020-06-01 15:00:00|283.1|282.9|281.6|281.3|283.7|283.6|281.6|281.3|169371
1591023900000|2020-06-01 15:05:00|281.5|281.2|281.5|281.3|281.9|281.8|280.8|280.6|267463
1591024200000|2020-06-01 15:10:00|281.4|281.4|282.1|281.9|282.9|282.6|280.8|280.7|190854
1591024500000|2020-06-01 15:15:00|282|281.7|282|281.8|282.3|282.1|280.9|280.8|322973
1591024800000|2020-06-01 15:20:00|282.1|281.9|283.2|283.1|283.3|283.2|281.9|281.7|317468
1591025100000|2020-06-01 15:25:00|283.1|283|283.9|283.6|284.1|283.9|282.6|282.3|322255
1591081200000|2020-06-02 07:00:00|290.3|289.6|289.1|288|293|292.5|289|288|302038
1591081500000|2020-06-02 07:05:00|289|288.1|291.4|289.8|291.8|290.5|286|285.7|246466
1591081800000|2020-06-02 07:10:00|291.3|289.9|293.8|293.2|294.2|293.6|291.1|289.9|174038
1591082100000|2020-06-02 07:15:00|293.7|293|293.8|292.9|293.8|293.5|291.2|291.1|211832
1591082400000|2020-06-02 07:20:00|293.9|293|295.8|295.5|296|295.6|293|292.9|372703
1591082700000|2020-06-02 07:25:00|295.9|295.6|297.7|297.3|298.9|298.3|295.5|295.2|289590
1591083000000|2020-06-02 07:30:00|298.1|297.4|297.6|297.1|298.8|298.4|295.6|295.5|349368
1591083300000|2020-06-02 07:35:00|297.7|297.2|299.3|298.6|300|299.5|297.2|297.1|211092
1591083600000|2020-06-02 07:40:00|298.6|298.5|300.7|300.3|300.7|300.4|298.5|298|205428
1591083900000|2020-06-02 07:45:00|300.9|300.4|302|301.2|302|301.4|299.8|299.5|388450
1591084200000|2020-06-02 07:50:00|302.2|301.3|300.7|300.2|302.7|302|299.4|299.2|276149
1591084500000|2020-06-02 07:55:00|300.8|300.3|303.4|303|304|303.8|300.8|300.3|301042
1591084800000|2020-06-02 08:00:00|303|303.1|303.6|303.2|303.8|303.5|302.4|302|205450
1591085100000|2020-06-02 08:05:00|303.5|303.1|303.5|303.3|304|303.9|303|302.7|239340
1591085400000|2020-06-02 08:10:00|303.7|303.4|304.2|303.9|304.4|304.1|303.5|303.2|187362
1591085700000|2020-06-02 08:15:00|304|303.7|303.9|303.6|304.4|304.2|303|302.8|266918
1591086000000|2020-06-02 08:20:00|303.8|303.7|302.6|302.2|304.1|304|302.2|302|538777
1591086300000|2020-06-02 08:25:00|302.5|302.1|300.5|300.2|302.9|302.8|300.3|300.1|132541
1591086600000|2020-06-02 08:30:00|300.4|300.4|303.2|302.7|303.5|303.3|300.2|300.1|174240
1591086900000|2020-06-02 08:35:00|303|302.8|304.1|303.6|305|304.8|303|302.7|129595
1591087200000|2020-06-02 08:40:00|303.9|303.5|303.8|303.5|304.1|303.7|302.4|302.1|81874
1591087500000|2020-06-02 08:45:00|303.9|303.3|304.4|304.1|304.7|304.3|303.5|303.2|70560
1591087800000|2020-06-02 08:50:00|304.5|304.2|304.5|304.1|305.4|304.9|304|303.9|107670
1591088100000|2020-06-02 08:55:00|304.4|304|303.7|303.4|304.4|304.1|302.9|302.7|71280
1591088400000|2020-06-02 09:00:00|303.9|303.5|303.9|303.6|304.4|304|303.7|303.5|36914
1591088700000|2020-06-02 09:05:00|303.8|303.5|304.6|304.2|304.9|304.6|303.8|303.5|131163
1591089000000|2020-06-02 09:10:00|304.7|304.3|304.6|304.2|305.5|305.1|304|303.9|305772
1591089300000|2020-06-02 09:15:00|304.5|304.1|303.2|302.9|304.6|304.2|303.2|302.8|41365
1591089600000|2020-06-02 09:20:00|303.1|302.8|303.5|303.2|303.5|303.2|302.3|301.9|38164
1591089900000|2020-06-02 09:25:00|303.6|303.4|304.8|304.4|305|304.8|303.6|303.4|93589
1591090200000|2020-06-02 09:30:00|304.7|304.3|304.7|304.4|304.8|304.6|304.2|303.8|39395
1591090500000|2020-06-02 09:35:00|304.8|304.5|304.9|304.6|305|304.8|304.4|304.1|69663
1591090800000|2020-06-02 09:40:00|305|304.5|304.6|304.3|305.3|305|304.2|304|124827
1591091100000|2020-06-02 09:45:00|304.7|304.4|304.4|304|305|304.7|303.7|303.4|62463
1591091400000|2020-06-02 09:50:00|304.5|303.9|304|303.8|304.5|304.2|303.7|303.5|41348
1591091700000|2020-06-02 09:55:00|304.1|303.9|304.2|303.8|304.5|304.3|303.9|303.6|73092
1591092000000|2020-06-02 10:00:00|304.3|303.9|304.5|304.3|304.5|304.3|304|303.7|21805
1591092300000|2020-06-02 10:05:00|304.6|304.4|304.9|304.6|304.9|304.7|304.2|304|61910
1591092600000|2020-06-02 10:10:00|305|304.7|305|304.6|305.1|305|304.4|304.2|53240
1591092900000|2020-06-02 10:15:00|304.9|304.5|304.6|304.2|304.9|304.5|304|303.8|29931
1591093200000|2020-06-02 10:20:00|304.7|304.3|303.8|303.6|305|304.6|303.8|303.6|46269
1591093500000|2020-06-02 10:25:00|303.7|303.5|303.9|303.7|304.2|303.9|303|302.9|68185
1591093800000|2020-06-02 10:30:00|304|303.8|304.4|304|304.7|304.4|304|303.8|58130
1591094100000|2020-06-02 10:35:00|304.3|304.1|303.4|303.1|304.3|304.1|302.8|302.5|72439
1591094400000|2020-06-02 10:40:00|303.3|303|302.9|302.6|303.3|303.1|302.6|302.3|105918
1591094700000|2020-06-02 10:45:00|303|302.7|303.4|303.2|303.5|303.4|302.8|302.6|94038
1591095000000|2020-06-02 10:50:00|303.5|303.3|304.5|304.3|304.8|304.5|303.4|303.2|49341
1591095300000|2020-06-02 10:55:00|304.4|304.2|305.3|304.9|305.5|305.3|304.4|304.2|75805
1591095600000|2020-06-02 11:00:00|305.2|304.7|304.9|304.6|305.5|305.3|304.2|304.1|151388
1591095900000|2020-06-02 11:05:00|304.8|304.5|303.1|302.7|304.8|304.6|303.1|302.6|31927
1591096200000|2020-06-02 11:10:00|303|302.6|302.5|302.1|303|302.6|302.2|302|50786
1591096500000|2020-06-02 11:15:00|302.4|302.2|302.4|302.1|302.8|302.7|302.4|302|89651
1591096800000|2020-06-02 11:20:00|302.3|302|302.9|302.6|302.9|302.8|302.2|302|55105
1591097100000|2020-06-02 11:25:00|302.8|302.7|303.6|303.2|303.6|303.3|302.8|302.6|53350
1591097400000|2020-06-02 11:30:00|303.7|303.3|303.9|303.6|304.1|303.8|303.6|303.3|44415
1591097700000|2020-06-02 11:35:00|303.8|303.7|303.6|303.3|303.9|303.8|303.5|303.3|54789
1591098000000|2020-06-02 11:40:00|303.5|303.4|303.8|303.6|303.9|303.7|303.5|303.3|53016
1591098300000|2020-06-02 11:45:00|303.7|303.7|303.9|303.7|304.1|303.9|303.3|303.1|58728
1591098600000|2020-06-02 11:50:00|304|303.8|304|303.9|304.2|303.9|303.8|303.5|69335
1591098900000|2020-06-02 11:55:00|304.1|303.8|303.8|303.5|304.1|303.8|303.6|303.4|67015
1591099200000|2020-06-02 12:00:00|303.9|303.6|304|303.8|304.1|304|303.8|303.6|77454
1591099500000|2020-06-02 12:05:00|304.1|303.9|303.8|303.6|304.3|304.2|303.8|303.6|87532
1591099800000|2020-06-02 12:10:00|303.7|303.5|303.3|303.1|303.8|303.5|303|302.9|47802
1591100100000|2020-06-02 12:15:00|303.4|303.2|302.8|302.5|303.4|303.2|302.6|302.4|74476
1591100400000|2020-06-02 12:20:00|302.9|302.4|302.6|302.4|302.9|302.4|302.1|301.8|126572
1591100700000|2020-06-02 12:25:00|302.8|302.5|303.3|303.1|303.4|303.3|302.8|302.4|65660
1591101000000|2020-06-02 12:30:00|303.4|303.2|303.6|303.4|304|303.7|303.4|303.2|54895
1591101300000|2020-06-02 12:35:00|303.5|303.3|303.6|303.3|303.7|303.4|303.4|303.2|41611
1591101600000|2020-06-02 12:40:00|303.5|303.2|302.9|302.7|303.5|303.2|302.7|302.5|36311
1591101900000|2020-06-02 12:45:00|302.8|302.6|301|300.8|302.9|302.6|300.4|300.3|124357
1591102200000|2020-06-02 12:50:00|301.2|300.9|299.8|299.6|301.8|301.6|299.8|299.6|206290
1591102500000|2020-06-02 12:55:00|299.9|299.7|299.9|299.6|300|299.9|299.7|299.4|103040
1591102800000|2020-06-02 13:00:00|300|299.7|299.2|299|300|299.8|299|298.9|158567
1591103100000|2020-06-02 13:05:00|299.3|299.1|299.9|299.6|299.9|299.7|299.2|299.1|56355
1591103400000|2020-06-02 13:10:00|299.8|299.7|299.9|299.6|300|299.9|299.7|299.5|66509
1591103700000|2020-06-02 13:15:00|299.8|299.5|299.5|299.2|299.8|299.5|299.2|299.1|89544
1591104000000|2020-06-02 13:20:00|299.4|299.1|297.5|297.3|299.5|299.1|297.3|297|115805
1591104300000|2020-06-02 13:25:00|297.4|297.2|297.2|297|300.1|300|297.1|297|422840
1591104600000|2020-06-02 13:30:00|297.1|296.9|296.4|296.1|297.4|297|295.6|295.3|283609
1591104900000|2020-06-02 13:35:00|296.5|296|293.9|293.6|296.5|296|293.6|293.5|453738
1591105200000|2020-06-02 13:40:00|294|293.7|295.1|294.9|296.2|295.8|294|293.7|177318
1591105500000|2020-06-02 13:45:00|295.2|294.8|295.4|295.2|295.9|295.6|294.1|293.9|153449
1591105800000|2020-06-02 13:50:00|295.3|295.1|294|293.7|295.8|295.6|294|293.6|80854
1591106100000|2020-06-02 13:55:00|294.2|293.8|295.9|295.7|296|295.8|294.1|293.8|145773
1591106400000|2020-06-02 14:00:00|296|295.8|295.5|295.3|296.4|296.1|295.3|295|128431
1591106700000|2020-06-02 14:05:00|295.7|295.4|296.2|296|296.3|296.1|295.7|295.4|125943
1591107000000|2020-06-02 14:10:00|296.3|296.1|295.5|295.3|296.4|296.3|295.2|295.1|181957
1591107300000|2020-06-02 14:15:00|295.4|295.2|296.9|296.5|297.3|297.1|295|294.8|282814
1591107600000|2020-06-02 14:20:00|296.8|296.6|298.7|298.4|298.9|298.8|296.7|296.6|532221
1591107900000|2020-06-02 14:25:00|298.8|298.5|299.5|299.3|300.4|300.3|298.6|298.5|169269
1591108200000|2020-06-02 14:30:00|299.6|299.4|298.7|298.5|300.3|300.1|298.6|298.4|105765
1591108500000|2020-06-02 14:35:00|298.6|298.4|298|297.7|298.7|298.5|297.2|297.1|251553
1591108800000|2020-06-02 14:40:00|298.1|297.8|298.4|298.2|298.9|298.7|298|297.8|97354
1591109100000|2020-06-02 14:45:00|298.3|298.3|297.9|297.6|298.4|298.3|297.6|297.4|156784
1591109400000|2020-06-02 14:50:00|297.8|297.5|298.4|298.2|298.8|298.6|297.3|297.2|108439
1591109700000|2020-06-02 14:55:00|298.5|298.3|297.7|297.5|298.5|298.4|297.6|297.5|242717
1591110000000|2020-06-02 15:00:00|297.8|297.6|297.6|297.4|298.5|298.4|296.8|296.6|158009
1591110300000|2020-06-02 15:05:00|297.5|297.5|297.5|297.3|298.4|298.2|296.9|296.7|174757
1591110600000|2020-06-02 15:10:00|297.6|297.4|297.3|297.1|298|297.9|296.6|296.5|203231
1591110900000|2020-06-02 15:15:00|297.2|297.2|296.9|296.6|298.4|298.2|296.5|296.3|291778
1591111200000|2020-06-02 15:20:00|297|296.7|297.9|297.7|298.4|298.2|296.7|296.6|375127
1591111500000|2020-06-02 15:25:00|297.8|297.8|298.5|298.1|298.8|298.7|297.6|297.5|407366
1591167600000|2020-06-03 07:00:00|309.7|306.3|308.5|307.3|311|310.2|306.7|305.1|312530
1591167900000|2020-06-03 07:05:00|308.6|307.6|307.9|307.3|311.5|310.7|305|304.3|313001
1591168200000|2020-06-03 07:10:00|307.8|307|308|307.4|308|307.6|305.5|305.3|195036
1591168500000|2020-06-03 07:15:00|307.9|307.7|311.7|311.1|312.5|312|307.9|307.4|351474
1591168800000|2020-06-03 07:20:00|311.6|310.9|314.8|314.3|315|314.7|310.8|310.4|183323
1591169100000|2020-06-03 07:25:00|314.6|314.2|314.4|314|315|314.6|313.4|313.1|209505
1591169400000|2020-06-03 07:30:00|314.5|314.4|311.5|311.1|314.5|314.4|311.5|311|300482
1591169700000|2020-06-03 07:35:00|311.6|311.2|313.8|313.4|314|313.6|311.5|311.2|171606
1591170000000|2020-06-03 07:40:00|313.6|313.5|312.9|312.5|314|313.6|312.4|312.3|138256
1591170300000|2020-06-03 07:45:00|313|312.6|314.7|314.3|314.8|314.3|313|312.6|101001
1591170600000|2020-06-03 07:50:00|314.6|314.4|313.5|313.1|315.1|314.9|312.9|312.4|195476
1591170900000|2020-06-03 07:55:00|313.8|313.2|313.5|313|314.9|314.5|313.4|313|193621
1591171200000|2020-06-03 08:00:00|313.6|313.1|313.7|312.8|314.6|314.1|311.6|311.4|186155
1591171500000|2020-06-03 08:05:00|313.8|313.2|314|313.6|314.6|314.3|313.5|313.1|149967
1591171800000|2020-06-03 08:10:00|313.9|313.5|314.3|314.1|315|314.9|313.1|312.8|194258
1591172100000|2020-06-03 08:15:00|314.2|314|314.5|314.2|314.6|314.5|312.3|312|206316
1591172400000|2020-06-03 08:20:00|314.7|314.3|314.4|314|314.8|314.6|313.6|313.1|163361
1591172700000|2020-06-03 08:25:00|314.5|314.1|314.2|314|315|314.8|313.6|313.4|157733
1591173000000|2020-06-03 08:30:00|314.4|314.1|315.3|315|315.4|315.1|314.4|314|122171
1591173300000|2020-06-03 08:35:00|315.5|315.1|315.1|314.7|315.9|315.4|313.9|313.8|130002
1591173600000|2020-06-03 08:40:00|315.2|314.8|314.9|314.4|315.2|314.9|314.5|314.2|134622
1591173900000|2020-06-03 08:45:00|314.8|314.5|315.8|315.5|315.9|315.6|314.7|314.5|318449
1591174200000|2020-06-03 08:50:00|315.9|315.6|316.9|316.5|317|316.9|315.9|315.5|185092
1591174500000|2020-06-03 08:55:00|316.8|316.4|317.6|317.3|318|317.5|316.4|316.1|300980
1591174800000|2020-06-03 09:00:00|317.7|317.4|317.6|317.3|319|318.6|317.4|317.3|169424
1591175100000|2020-06-03 09:05:00|317.5|317.2|318.7|318.4|319|318.5|317.4|317.1|87172
1591175400000|2020-06-03 09:10:00|318.6|318.2|319|318.7|319.3|319|318.1|317.6|111490
1591175700000|2020-06-03 09:15:00|319.1|318.8|318.4|317.9|319.8|319.4|318.2|317.8|216117
1591176000000|2020-06-03 09:20:00|318.3|318|318.2|318|318.4|318.2|317.4|317|161771
1591176300000|2020-06-03 09:25:00|318.3|318.1|317.9|317.7|319.5|318.9|317.6|317|5522695
1591176600000|2020-06-03 09:30:00|318|317.8|318.3|318|319|318.5|317.9|317.6|159555
1591176900000|2020-06-03 09:35:00|318.4|318.1|320.4|320|321.2|321.1|318.4|318|247171
1591177200000|2020-06-03 09:40:00|320.5|320.1|321.7|321.2|322|321.8|320.3|320.1|197838
1591177500000|2020-06-03 09:45:00|321.6|321.3|321.5|321.2|321.9|321.6|321.1|320.8|137971
1591177800000|2020-06-03 09:50:00|321.6|321.3|321.8|321.5|322.6|322.1|321.5|321.3|98161
1591178100000|2020-06-03 09:55:00|321.9|321.6|321.3|320.9|322.5|322.3|320.7|320.4|83234
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|321.4|321|320|319.9|251541
1591178700000|2020-06-03 10:05:00|320.7|320.2|324|323.7|324.4|324|320|319.8|416959
1591179000000|2020-06-03 10:10:00|323.9|323.6|322.6|322.2|325|324.7|322.4|322|226533
1591179300000|2020-06-03 10:15:00|322.7|322.3|323.5|323.1|324.5|324|322.7|322.3|117208
1591179600000|2020-06-03 10:20:00|323.7|323.2|323.2|322.8|324|323.6|321.8|321.6|216374
1591179900000|2020-06-03 10:25:00|323.3|322.9|324.7|324.3|325.5|325.2|323.3|322.9|317410
1591180200000|2020-06-03 10:30:00|324.8|324.4|323.7|323.5|324.8|324.5|323.2|323|86920
1591180500000|2020-06-03 10:35:00|323.5|323.3|321.3|321|323.6|323.5|321.3|321|129194
1591180800000|2020-06-03 10:40:00|321.4|321.1|323.3|323|323.4|323|321|320.9|173770
1591181100000|2020-06-03 10:45:00|323.4|323.1|322|321.5|324.8|324.1|321.3|320.6|151140
1591181400000|2020-06-03 10:50:00|322.1|321.6|322.4|322.2|323.6|323.1|322.1|321.6|53243
1591181700000|2020-06-03 10:55:00|322.5|322.3|320.6|320.3|322.7|322.4|320.5|320.2|225078
1591182000000|2020-06-03 11:00:00|320.9|320.2|321.3|321.1|322.5|321.8|320.8|320.2|54486
1591182300000|2020-06-03 11:05:00|321.4|321.2|322.5|322.1|322.5|322.3|321.4|321.1|77768
1591182600000|2020-06-03 11:10:00|322.6|322.2|321.3|320.9|322.7|322.4|321|320.8|145096
1591182900000|2020-06-03 11:15:00|321.4|321|321|320.6|321.8|321.6|320.7|320.3|121516
1591183200000|2020-06-03 11:20:00|320.9|320.5|320.7|320.4|321.3|320.9|320.1|319.9|114601
1591183500000|2020-06-03 11:25:00|320.8|320.5|319.8|319.6|320.9|320.6|319.8|319.6|185096
1591183800000|2020-06-03 11:30:00|319.7|319.5|317.9|317.6|320.4|320|317.3|317|203244
1591184100000|2020-06-03 11:35:00|318|317.7|318.6|318.3|318.9|318.7|317.7|317.4|141083
1591184400000|2020-06-03 11:40:00|318.7|318.4|318.4|318.1|319.4|319.2|318.3|318.1|65248
1591184700000|2020-06-03 11:45:00|318.6|318.2|320.2|320|320.2|320|318.6|318.1|82594
1591185000000|2020-06-03 11:50:00|320.4|320.1|321.1|320.9|321.5|321.3|320.4|320.1|96460
1591185300000|2020-06-03 11:55:00|321.2|321|320.8|320.6|321.2|321|320.8|320.6|61475
1591185600000|2020-06-03 12:00:00|320.9|320.7|321.4|321.2|321.5|321.2|320.4|320.3|68177
1591185900000|2020-06-03 12:05:00|321.3|321.1|321.8|321.5|321.9|321.6|320.6|320.3|79103
1591186200000|2020-06-03 12:10:00|321.7|321.4|321.7|321.4|321.9|321.7|321|320.9|86189
1591186500000|2020-06-03 12:15:00|321.6|321.5|322.2|322|322.3|322.2|321.4|321.2|47811
1591186800000|2020-06-03 12:20:00|322.3|322.1|321.4|321.1|322.7|322.4|321.2|321.1|58458
1591187100000|2020-06-03 12:25:00|321.5|321.2|321.4|321.1|322.2|321.8|321.3|321.1|58591
1591187400000|2020-06-03 12:30:00|321.5|321.2|322|321.7|322.1|322|321.5|321.2|41810
1591187700000|2020-06-03 12:35:00|322.1|321.8|322.2|321.8|322.9|322.5|321.1|320.8|188556
1591188000000|2020-06-03 12:40:00|322.1|321.9|322.1|321.8|322.3|322.1|321.8|321.6|49555
1591188300000|2020-06-03 12:45:00|322.2|321.9|322.3|322|323.1|322.9|322.1|321.9|77948
1591188600000|2020-06-03 12:50:00|322.4|322.1|324.1|323.9|324.1|323.9|322.3|322.1|56494
1591188900000|2020-06-03 12:55:00|324.2|324|323.8|323.6|324.6|324.4|323|322.7|93275
1591189200000|2020-06-03 13:00:00|323.9|323.5|324.1|323.8|324.9|324.7|323.4|323.2|125691
1591189500000|2020-06-03 13:05:00|324.2|323.9|324.5|324.2|324.5|324.4|323.9|323.6|79403
1591189800000|2020-06-03 13:10:00|324.4|324.3|324.6|324.4|324.7|324.5|324.2|324.1|93228
1591190100000|2020-06-03 13:15:00|324.7|324.6|324.8|324.6|324.9|324.7|324.2|324|130372
1591190400000|2020-06-03 13:20:00|324.7|324.5|324.9|324.5|325.2|325|324.4|324.1|177780
1591190700000|2020-06-03 13:25:00|324.8|324.6|325.5|325.2|325.5|325.3|324.2|324|143628
1591191000000|2020-06-03 13:30:00|325.4|325.3|327.5|327.3|327.5|327.3|324.8|324.6|323322
1591191300000|2020-06-03 13:35:00|327.6|327.4|327.7|327.4|328.5|328.3|326.8|326.4|268749
1591191600000|2020-06-03 13:40:00|327.8|327.5|326|325.6|327.9|327.8|325.7|325.5|213834
1591191900000|2020-06-03 13:45:00|326.1|325.7|326.1|326|326.4|326.2|325.8|325.7|302092
1591192200000|2020-06-03 13:50:00|326.2|326.1|326.6|326.4|327.1|327|326|325.8|146543
1591192500000|2020-06-03 13:55:00|326.5|326.3|327.3|327|327.4|327.2|326.4|326.3|237988
1591192800000|2020-06-03 14:00:00|327.4|327.1|329.3|329|329.8|329.6|327.3|327.1|268394
1591193100000|2020-06-03 14:05:00|329.2|328.9|329.4|329.2|330|329.9|329|328.9|173488
1591193400000|2020-06-03 14:10:00|329.3|329.1|329.9|329.6|330|329.9|328.3|328.1|176637
1591193700000|2020-06-03 14:15:00|330|329.7|332.3|332|332.3|332.1|330|329.7|308846
1591194000000|2020-06-03 14:20:00|332.4|332.1|333.3|332.9|333.6|333.5|331.9|331.7|233439
1591194300000|2020-06-03 14:25:00|333.4|333|331.3|331.2|333.6|333.5|330.7|330.4|275022
1591194600000|2020-06-03 14:30:00|331.4|331.3|332.9|332.6|333|332.8|331.1|331|208352
1591194900000|2020-06-03 14:35:00|333|332.7|332.2|331.7|334|333.8|331.5|331.3|311204
1591195200000|2020-06-03 14:40:00|332|331.6|332|331.7|332.4|332|331.2|331.1|298598
1591195500000|2020-06-03 14:45:00|331.9|331.9|331.4|331.1|332|331.9|330.8|330.6|267457
1591195800000|2020-06-03 14:50:00|331.3|331.2|329.7|329.4|331.7|331.6|329.3|329|242979
1591196100000|2020-06-03 14:55:00|329.8|329.5|327.3|327|329.9|329.7|327.3|326.9|234875
1591196400000|2020-06-03 15:00:00|327|326.9|328|327.7|328.9|328.8|326.4|326.2|340456
1591196700000|2020-06-03 15:05:00|328.1|327.8|329.1|329|329.6|329.4|328|327.8|251472
1591197000000|2020-06-03 15:10:00|329.2|329.1|329.1|328.9|329.7|329.6|328.5|328.3|326060
1591197300000|2020-06-03 15:15:00|329|328.8|328.2|328|329.5|329.4|328.2|328|330623
1591197600000|2020-06-03 15:20:00|328.1|328.1|328.6|328.4|328.9|328.7|327.6|327.4|271085
1591197900000|2020-06-03 15:25:00|328.7|328.5|328.9|328.7|329.4|329.3|328.4|328.2|551813
1591167600000|2020-06-03 07:00:00|309.7|306.3|308.5|307.3|311|310.2|306.7|305.1|312530
1591167900000|2020-06-03 07:05:00|308.6|307.6|307.9|307.3|311.5|310.7|305|304.3|313001
1591168200000|2020-06-03 07:10:00|307.8|307|308|307.4|308|307.6|305.5|305.3|195036
1591168500000|2020-06-03 07:15:00|307.9|307.7|311.7|311.1|312.5|312|307.9|307.4|351474
1591168800000|2020-06-03 07:20:00|311.6|310.9|314.8|314.3|315|314.7|310.8|310.4|183323
1591169100000|2020-06-03 07:25:00|314.6|314.2|314.4|314|315|314.6|313.4|313.1|209505
1591169400000|2020-06-03 07:30:00|314.5|314.4|311.5|311.1|314.5|314.4|311.5|311|300482
1591169700000|2020-06-03 07:35:00|311.6|311.2|313.8|313.4|314|313.6|311.5|311.2|171606
1591170000000|2020-06-03 07:40:00|313.6|313.5|312.9|312.5|314|313.6|312.4|312.3|138256
1591170300000|2020-06-03 07:45:00|313|312.6|314.7|314.3|314.8|314.3|313|312.6|101001
1591170600000|2020-06-03 07:50:00|314.6|314.4|313.5|313.1|315.1|314.9|312.9|312.4|195476
1591170900000|2020-06-03 07:55:00|313.8|313.2|313.5|313|314.9|314.5|313.4|313|193621
1591171200000|2020-06-03 08:00:00|313.6|313.1|313.7|312.8|314.6|314.1|311.6|311.4|186155
1591171500000|2020-06-03 08:05:00|313.8|313.2|314|313.6|314.6|314.3|313.5|313.1|149967
1591171800000|2020-06-03 08:10:00|313.9|313.5|314.3|314.1|315|314.9|313.1|312.8|194258
1591172100000|2020-06-03 08:15:00|314.2|314|314.5|314.2|314.6|314.5|312.3|312|206316
1591172400000|2020-06-03 08:20:00|314.7|314.3|314.4|314|314.8|314.6|313.6|313.1|163361
1591172700000|2020-06-03 08:25:00|314.5|314.1|314.2|314|315|314.8|313.6|313.4|157733
1591173000000|2020-06-03 08:30:00|314.4|314.1|315.3|315|315.4|315.1|314.4|314|122171
1591173300000|2020-06-03 08:35:00|315.5|315.1|315.1|314.7|315.9|315.4|313.9|313.8|130002
1591173600000|2020-06-03 08:40:00|315.2|314.8|314.9|314.4|315.2|314.9|314.5|314.2|134622
1591173900000|2020-06-03 08:45:00|314.8|314.5|315.8|315.5|315.9|315.6|314.7|314.5|318449
1591174200000|2020-06-03 08:50:00|315.9|315.6|316.9|316.5|317|316.9|315.9|315.5|185092
1591174500000|2020-06-03 08:55:00|316.8|316.4|317.6|317.3|318|317.5|316.4|316.1|300980
1591174800000|2020-06-03 09:00:00|317.7|317.4|317.6|317.3|319|318.6|317.4|317.3|169424
1591175100000|2020-06-03 09:05:00|317.5|317.2|318.7|318.4|319|318.5|317.4|317.1|87172
1591175400000|2020-06-03 09:10:00|318.6|318.2|319|318.7|319.3|319|318.1|317.6|111490
1591175700000|2020-06-03 09:15:00|319.1|318.8|318.4|317.9|319.8|319.4|318.2|317.8|216117
1591176000000|2020-06-03 09:20:00|318.3|318|318.2|318|318.4|318.2|317.4|317|161771
1591176300000|2020-06-03 09:25:00|318.3|318.1|317.9|317.7|319.5|318.9|317.6|317|5522695
1591176600000|2020-06-03 09:30:00|318|317.8|318.3|318|319|318.5|317.9|317.6|159555
1591176900000|2020-06-03 09:35:00|318.4|318.1|320.4|320|321.2|321.1|318.4|318|247171
1591177200000|2020-06-03 09:40:00|320.5|320.1|321.7|321.2|322|321.8|320.3|320.1|197838
1591177500000|2020-06-03 09:45:00|321.6|321.3|321.5|321.2|321.9|321.6|321.1|320.8|137971
1591177800000|2020-06-03 09:50:00|321.6|321.3|321.8|321.5|322.6|322.1|321.5|321.3|98161
1591178100000|2020-06-03 09:55:00|321.9|321.6|321.3|320.9|322.5|322.3|320.7|320.4|83234
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|321.4|321|320|319.9|251541
1591178700000|2020-06-03 10:05:00|320.7|320.2|324|323.7|324.4|324|320|319.8|416959
1591179000000|2020-06-03 10:10:00|323.9|323.6|322.6|322.2|325|324.7|322.4|322|226533
1591179300000|2020-06-03 10:15:00|322.7|322.3|323.5|323.1|324.5|324|322.7|322.3|117208
1591179600000|2020-06-03 10:20:00|323.7|323.2|323.2|322.8|324|323.6|321.8|321.6|216374
1591179900000|2020-06-03 10:25:00|323.3|322.9|324.7|324.3|325.5|325.2|323.3|322.9|317410
1591180200000|2020-06-03 10:30:00|324.8|324.4|323.7|323.5|324.8|324.5|323.2|323|86920
1591180500000|2020-06-03 10:35:00|323.5|323.3|321.3|321|323.6|323.5|321.3|321|129194
1591180800000|2020-06-03 10:40:00|321.4|321.1|323.3|323|323.4|323|321|320.9|173770
1591181100000|2020-06-03 10:45:00|323.4|323.1|322|321.5|324.8|324.1|321.3|320.6|151140
1591181400000|2020-06-03 10:50:00|322.1|321.6|322.4|322.2|323.6|323.1|322.1|321.6|53243
1591181700000|2020-06-03 10:55:00|322.5|322.3|320.6|320.3|322.7|322.4|320.5|320.2|225078
1591182000000|2020-06-03 11:00:00|320.9|320.2|321.3|321.1|322.5|321.8|320.8|320.2|54486
1591182300000|2020-06-03 11:05:00|321.4|321.2|322.5|322.1|322.5|322.3|321.4|321.1|77768
1591182600000|2020-06-03 11:10:00|322.6|322.2|321.3|320.9|322.7|322.4|321|320.8|145096
1591182900000|2020-06-03 11:15:00|321.4|321|321|320.6|321.8|321.6|320.7|320.3|121516
1591183200000|2020-06-03 11:20:00|320.9|320.5|320.7|320.4|321.3|320.9|320.1|319.9|114601
1591183500000|2020-06-03 11:25:00|320.8|320.5|319.8|319.6|320.9|320.6|319.8|319.6|185096
1591183800000|2020-06-03 11:30:00|319.7|319.5|317.9|317.6|320.4|320|317.3|317|203244
1591184100000|2020-06-03 11:35:00|318|317.7|318.6|318.3|318.9|318.7|317.7|317.4|141083
1591184400000|2020-06-03 11:40:00|318.7|318.4|318.4|318.1|319.4|319.2|318.3|318.1|65248
1591184700000|2020-06-03 11:45:00|318.6|318.2|320.2|320|320.2|320|318.6|318.1|82594
1591185000000|2020-06-03 11:50:00|320.4|320.1|321.1|320.9|321.5|321.3|320.4|320.1|96460
1591185300000|2020-06-03 11:55:00|321.2|321|320.8|320.6|321.2|321|320.8|320.6|61475
1591185600000|2020-06-03 12:00:00|320.9|320.7|321.4|321.2|321.5|321.2|320.4|320.3|68177
1591185900000|2020-06-03 12:05:00|321.3|321.1|321.8|321.5|321.9|321.6|320.6|320.3|79103
1591186200000|2020-06-03 12:10:00|321.7|321.4|321.7|321.4|321.9|321.7|321|320.9|86189
1591186500000|2020-06-03 12:15:00|321.6|321.5|322.2|322|322.3|322.2|321.4|321.2|47811
1591186800000|2020-06-03 12:20:00|322.3|322.1|321.4|321.1|322.7|322.4|321.2|321.1|58458
1591187100000|2020-06-03 12:25:00|321.5|321.2|321.4|321.1|322.2|321.8|321.3|321.1|58591
1591187400000|2020-06-03 12:30:00|321.5|321.2|322|321.7|322.1|322|321.5|321.2|41810
1591187700000|2020-06-03 12:35:00|322.1|321.8|322.2|321.8|322.9|322.5|321.1|320.8|188556
1591188000000|2020-06-03 12:40:00|322.1|321.9|322.1|321.8|322.3|322.1|321.8|321.6|49555
1591188300000|2020-06-03 12:45:00|322.2|321.9|322.3|322|323.1|322.9|322.1|321.9|77948
1591188600000|2020-06-03 12:50:00|322.4|322.1|324.1|323.9|324.1|323.9|322.3|322.1|56494
1591188900000|2020-06-03 12:55:00|324.2|324|323.8|323.6|324.6|324.4|323|322.7|93275
1591189200000|2020-06-03 13:00:00|323.9|323.5|324.1|323.8|324.9|324.7|323.4|323.2|125691
1591189500000|2020-06-03 13:05:00|324.2|323.9|324.5|324.2|324.5|324.4|323.9|323.6|79403
1591189800000|2020-06-03 13:10:00|324.4|324.3|324.6|324.4|324.7|324.5|324.2|324.1|93228
1591190100000|2020-06-03 13:15:00|324.7|324.6|324.8|324.6|324.9|324.7|324.2|324|130372
1591190400000|2020-06-03 13:20:00|324.7|324.5|324.9|324.5|325.2|325|324.4|324.1|177780
1591190700000|2020-06-03 13:25:00|324.8|324.6|325.5|325.2|325.5|325.3|324.2|324|143628
1591191000000|2020-06-03 13:30:00|325.4|325.3|327.5|327.3|327.5|327.3|324.8|324.6|323322
1591191300000|2020-06-03 13:35:00|327.6|327.4|327.7|327.4|328.5|328.3|326.8|326.4|268749
1591191600000|2020-06-03 13:40:00|327.8|327.5|326|325.6|327.9|327.8|325.7|325.5|213834
1591191900000|2020-06-03 13:45:00|326.1|325.7|326.1|326|326.4|326.2|325.8|325.7|302092
1591192200000|2020-06-03 13:50:00|326.2|326.1|326.6|326.4|327.1|327|326|325.8|146543
1591192500000|2020-06-03 13:55:00|326.5|326.3|327.3|327|327.4|327.2|326.4|326.3|237988
1591192800000|2020-06-03 14:00:00|327.4|327.1|329.3|329|329.8|329.6|327.3|327.1|268394
1591193100000|2020-06-03 14:05:00|329.2|328.9|329.4|329.2|330|329.9|329|328.9|173488
1591193400000|2020-06-03 14:10:00|329.3|329.1|329.9|329.6|330|329.9|328.3|328.1|176637
1591193700000|2020-06-03 14:15:00|330|329.7|332.3|332|332.3|332.1|330|329.7|308846
1591194000000|2020-06-03 14:20:00|332.4|332.1|333.3|332.9|333.6|333.5|331.9|331.7|233439
1591194300000|2020-06-03 14:25:00|333.4|333|331.3|331.2|333.6|333.5|330.7|330.4|275022
1591194600000|2020-06-03 14:30:00|331.4|331.3|332.9|332.6|333|332.8|331.1|331|208352
1591194900000|2020-06-03 14:35:00|333|332.7|332.2|331.7|334|333.8|331.5|331.3|311204
1591195200000|2020-06-03 14:40:00|332|331.6|332|331.7|332.4|332|331.2|331.1|298598
1591195500000|2020-06-03 14:45:00|331.9|331.9|331.4|331.1|332|331.9|330.8|330.6|267457
1591195800000|2020-06-03 14:50:00|331.3|331.2|329.7|329.4|331.7|331.6|329.3|329|242979
1591196100000|2020-06-03 14:55:00|329.8|329.5|327.3|327|329.9|329.7|327.3|326.9|234875
1591196400000|2020-06-03 15:00:00|327|326.9|328|327.7|328.9|328.8|326.4|326.2|340456
1591196700000|2020-06-03 15:05:00|328.1|327.8|329.1|329|329.6|329.4|328|327.8|251472
1591197000000|2020-06-03 15:10:00|329.2|329.1|329.1|328.9|329.7|329.6|328.5|328.3|326060
1591197300000|2020-06-03 15:15:00|329|328.8|328.2|328|329.5|329.4|328.2|328|330623
1591197600000|2020-06-03 15:20:00|328.1|328.1|328.6|328.4|328.9|328.7|327.6|327.4|271085
1591197900000|2020-06-03 15:25:00|328.7|328.5|328.9|328.7|329.4|329.3|328.4|328.2|551813
1591254000000|2020-06-04 07:00:00|327.4|326.1|317.7|316.3|328|327.2|315.7|315|456505
1591254300000|2020-06-04 07:05:00|317.8|316.5|312.1|311.1|317.8|316.7|311.4|311|541644
1591254600000|2020-06-04 07:10:00|311.1|311|316.2|315.6|316.9|315.8|310.6|310.1|413952
1591254900000|2020-06-04 07:15:00|316.6|315.8|315.5|314.9|318.2|317.2|314.1|313.5|430200
1591255200000|2020-06-04 07:20:00|315.3|314.7|313.5|313|315.5|314.9|311.5|310.6|232828
1591255500000|2020-06-04 07:25:00|313.7|313.1|313.2|312.8|314.2|313.7|312.7|311.8|130131
1591255800000|2020-06-04 07:30:00|313.1|312.7|314|313.2|314.3|313.9|311.7|311.2|248397
1591256100000|2020-06-04 07:35:00|313.9|313.4|316.1|315.3|316.7|316.2|312.1|311.8|425585
1591256400000|2020-06-04 07:40:00|316|315.4|320.1|319|320.8|320.2|315.9|315|114903
1591256700000|2020-06-04 07:45:00|319.9|319.1|318.7|318.1|319.9|319.5|318|317.8|131372
1591257000000|2020-06-04 07:50:00|319.1|318.3|317.8|317.4|319.3|318.6|317.5|317.1|72392
1591257300000|2020-06-04 07:55:00|317.7|317.3|319.2|318.8|320.3|320.2|317|316.6|206464
1591257600000|2020-06-04 08:00:00|319|318.6|319.8|319.3|319.9|319.5|318.3|318.1|95572
1591257900000|2020-06-04 08:05:00|319.7|319.1|322.4|322|323|322.5|319.5|319.1|202107
1591258200000|2020-06-04 08:10:00|322.3|321.9|321.8|321.5|323.8|323.2|321.3|321|223438
1591258500000|2020-06-04 08:15:00|321.9|321.3|321.2|320.8|322|321.6|319.6|319.3|95419
1591258800000|2020-06-04 08:20:00|321.3|320.9|321.8|321.5|322|321.9|321.2|320.7|193491
1591259100000|2020-06-04 08:25:00|321.9|321.6|321.6|321.3|323.5|323.2|321.3|321.2|216923
1591259400000|2020-06-04 08:30:00|321.7|321.4|322.2|321.9|323.2|322.8|321.4|321|153673
1591259700000|2020-06-04 08:35:00|322.3|322|323.3|322.8|324|323.8|322.3|321.9|170743
1591260000000|2020-06-04 08:40:00|323.4|322.9|323.9|323.5|324.7|324.2|323.4|322.9|113873
1591260300000|2020-06-04 08:45:00|324|323.6|324.9|324.7|325|324.7|323.5|323.2|85451
1591260600000|2020-06-04 08:50:00|324.8|324.6|325.2|325|325.9|325.5|324.7|324.4|157416
1591260900000|2020-06-04 08:55:00|325.1|325.1|322.2|321.9|325.3|325.1|322|321.8|170500
1591261200000|2020-06-04 09:00:00|322.4|322.1|323.4|323.2|323.4|323.2|322.3|322|81371
1591261500000|2020-06-04 09:05:00|323.6|323.3|323.8|323.6|324.9|324.7|323|322.7|130512
1591261800000|2020-06-04 09:10:00|323.7|323.4|323.4|323.1|324.5|324.3|323.3|322.9|98103
1591262100000|2020-06-04 09:15:00|323.3|322.9|321|320.6|323.6|323.2|321|320.6|164494
1591262400000|2020-06-04 09:20:00|320.9|320.5|318.6|318.4|321|320.5|317.5|317.3|536747
1591262700000|2020-06-04 09:25:00|318.7|318.5|316.3|315.9|318.9|318.5|315.6|315.3|101354
1591263000000|2020-06-04 09:30:00|316.4|316|317.3|317.1|318.6|318.3|316.3|316|76337
1591263300000|2020-06-04 09:35:00|317.2|316.8|317.7|317.3|317.7|317.6|316.5|316.2|80016
1591263600000|2020-06-04 09:40:00|317.8|317.4|315.5|315.2|318.3|318|315.4|315.2|74694
1591263900000|2020-06-04 09:45:00|315.4|315.3|314.7|314.3|315.7|315.6|313.8|313.4|169710
1591264200000|2020-06-04 09:50:00|314.6|314.1|313.7|313.3|315.3|315.1|313.5|313.3|79413
1591264500000|2020-06-04 09:55:00|313.9|313.4|314|313.7|314.2|313.8|313|312.7|95418
1591264800000|2020-06-04 10:00:00|314.1|313.8|315.5|315.3|315.7|315.3|313.5|313.3|104965
1591265100000|2020-06-04 10:05:00|315.4|315.2|314.7|314.4|315.7|315.5|314.6|314.4|64168
1591265400000|2020-06-04 10:10:00|314.6|314.5|315.8|315.5|316.5|316.2|314.5|314.3|70345
1591265700000|2020-06-04 10:15:00|315.9|315.8|316.3|316.1|316.3|316.2|315|314.8|83100
1591266000000|2020-06-04 10:20:00|316.4|316.2|317.3|317.1|317.4|317.1|316.3|316|31723
1591266300000|2020-06-04 10:25:00|317.2|317|318.1|317.8|318.1|317.9|316.1|315.8|38524
1591266600000|2020-06-04 10:30:00|318|317.6|319.4|319.2|319.8|319.5|317.9|317.6|91398
1591266900000|2020-06-04 10:35:00|319.5|319.3|319.7|319.3|320|319.5|318.7|318.5|58429
1591267200000|2020-06-04 10:40:00|319.9|319.4|319.9|319.5|320.3|320|319.1|318.9|54441
1591267500000|2020-06-04 10:45:00|320|319.6|318.4|318.1|320|319.8|318|317.8|62547
1591267800000|2020-06-04 10:50:00|318.5|318.2|318.8|318.3|319.6|319.4|318.5|318.2|45547
1591268100000|2020-06-04 10:55:00|318.7|318.2|318|317.8|319|318.8|317.7|317.3|55370
1591268400000|2020-06-04 11:00:00|318.8|317.3|318.1|317.8|319|318.8|317.8|317.3|47360
1591268700000|2020-06-04 11:05:00|318|317.7|316.8|316.6|318.5|318.3|316.8|316.6|96012
1591269000000|2020-06-04 11:10:00|316.7|316.5|316.7|316.5|316.8|316.5|315.8|315.6|51914
1591269300000|2020-06-04 11:15:00|316.8|316.6|316|315.7|316.9|316.8|315.5|315.2|66158
1591269600000|2020-06-04 11:20:00|315.9|315.6|315.9|315.6|316|315.8|315|314.8|59017
1591269900000|2020-06-04 11:25:00|316|315.7|314.5|314.1|316.1|315.9|314.3|314|65769
1591270200000|2020-06-04 11:30:00|314.6|314.2|315.8|315.5|315.9|315.8|314.6|314.2|78339
1591270500000|2020-06-04 11:35:00|315.7|315.4|317|316.5|317.1|316.8|315.7|315.3|77956
1591270800000|2020-06-04 11:40:00|316.9|316.4|316.2|315.9|316.9|316.6|316.1|315.9|57447
1591271100000|2020-06-04 11:45:00|316.1|315.8|318.2|317.8|318.3|318|315.6|315.5|164457
1591271400000|2020-06-04 11:50:00|318.1|317.7|319.9|319.6|320|319.8|318|317.7|209247
1591271700000|2020-06-04 11:55:00|320|319.7|318.1|318|320.9|320.7|317.5|317.4|173424
1591272000000|2020-06-04 12:00:00|318.3|318.1|317.5|317.4|319.2|318.9|317.3|317.2|110291
1591272300000|2020-06-04 12:05:00|317.4|317.2|319.8|319.6|320.1|319.7|317.1|316.9|289676
1591272600000|2020-06-04 12:10:00|319.9|319.7|319.5|319.3|320.8|320.5|318.3|318.1|180559
1591272900000|2020-06-04 12:15:00|319.6|319.4|321|320.9|321.4|321.1|319.6|319.3|118323
1591273200000|2020-06-04 12:20:00|320.9|320.8|322.5|322.1|323|322.8|320.4|320.3|70598
1591273500000|2020-06-04 12:25:00|322.6|322.2|321.6|321.1|322.7|322.3|321.2|321|130751
1591273800000|2020-06-04 12:30:00|321.5|321.2|320.1|319.7|321.6|321.3|318.9|318.4|114738
1591274100000|2020-06-04 12:35:00|320.2|319.8|322.8|322.3|322.9|322.7|319.4|319|159175
1591274400000|2020-06-04 12:40:00|322.7|322.2|318.1|317.8|322.7|322.2|317.7|317.6|170362
1591274700000|2020-06-04 12:45:00|318.2|318|316.6|316.3|319.4|319|316|315.8|141735
1591275000000|2020-06-04 12:50:00|316.7|316.4|317|316.7|317.7|317.4|316.3|315.9|160917
1591275300000|2020-06-04 12:55:00|317.1|316.8|318.9|318.6|318.9|318.6|316.5|316|132254
1591275600000|2020-06-04 13:00:00|318.8|318.4|321.2|320.9|321.2|321.1|318.7|318.3|98778
1591275900000|2020-06-04 13:05:00|321.3|321|322.3|321.9|323|322.7|321.2|320.9|155634
1591276200000|2020-06-04 13:10:00|322.4|321.7|322.4|322|322.7|322.5|321.5|321|153304
1591276500000|2020-06-04 13:15:00|322.5|322.1|321.4|321.1|323.5|323.2|321.1|320.7|386263
1591276800000|2020-06-04 13:20:00|321.5|321|322.3|321.8|322.9|322.8|321.3|320.8|161103
1591277100000|2020-06-04 13:25:00|322.2|321.7|322.2|321.9|322.4|322.1|321.1|320.8|85633
1591277400000|2020-06-04 13:30:00|322.1|321.8|321.3|321|323|322.8|321|320.8|155662
1591277700000|2020-06-04 13:35:00|321.2|320.9|319.9|319.6|321.2|320.9|319.7|319.4|211452
1591278000000|2020-06-04 13:40:00|320|319.5|319.8|319.4|320.2|319.8|318.6|318.3|68914
1591278300000|2020-06-04 13:45:00|319.7|319.2|318.9|318.7|320|319.8|317.5|317.2|113745
1591278600000|2020-06-04 13:50:00|319|318.6|320.8|320.5|320.8|320.6|318.4|318.2|123553
1591278900000|2020-06-04 13:55:00|320.7|320.4|320.9|320.6|321.2|320.9|319.5|319.2|193199
1591279200000|2020-06-04 14:00:00|320.8|320.7|321.8|321.5|322.2|322|320.6|320.3|133695
1591279500000|2020-06-04 14:05:00|321.9|321.6|322.2|321.8|322.8|322.5|321.4|321.1|151681
1591279800000|2020-06-04 14:10:00|322.1|321.7|323.4|323.2|323.6|323.4|321.7|321.6|70311
1591280100000|2020-06-04 14:15:00|323.3|323.1|323.6|323.4|324.1|323.8|323|322.9|145752
1591280400000|2020-06-04 14:20:00|323.5|323.5|322.1|321.8|323.5|323.5|321.9|321.5|146453
1591280700000|2020-06-04 14:25:00|322|321.7|324|323.8|324.4|324.2|321.8|321.7|89449
1591281000000|2020-06-04 14:30:00|324.2|323.9|323.9|323.6|324.6|324.4|323.6|323.4|135487
1591281300000|2020-06-04 14:35:00|324|323.7|325.9|325.6|326|325.8|323.9|323.7|110934
1591281600000|2020-06-04 14:40:00|325.8|325.5|324.7|324.4|325.8|325.5|323.7|323.5|167486
1591281900000|2020-06-04 14:45:00|324.6|324.3|326.2|326|326.4|326.2|322.9|322.6|123333
1591282200000|2020-06-04 14:50:00|326|325.9|325.3|325.1|326|325.9|325.2|324.8|94412
1591282500000|2020-06-04 14:55:00|325.2|324.9|325.7|325.5|326.7|326.4|325.1|324.9|124475
1591282800000|2020-06-04 15:00:00|325.6|325.4|327.5|327.3|327.7|327.4|325|324.8|188966
1591283100000|2020-06-04 15:05:00|327.3|327.2|327.9|327.6|328|327.9|326.8|326.5|202799
1591283400000|2020-06-04 15:10:00|328|327.7|327.8|327.5|328.4|328.1|327.2|327|271798
1591283700000|2020-06-04 15:15:00|327.9|327.6|328.4|328.3|329.4|329.1|327.6|327.4|353347
1591284000000|2020-06-04 15:20:00|328.5|328.4|327.2|327|329.4|329.2|327.2|327|341175
1591284300000|2020-06-04 15:25:00|327.1|326.9|327.7|327.2|328|327.7|325.8|325.7|476916
1591340400000|2020-06-05 07:00:00|330.5|330|333.3|331.8|333.3|332.4|323.2|322|366125
1591340700000|2020-06-05 07:05:00|334|332|335.9|335.3|339|338|332.9|331.7|376374
1591341000000|2020-06-05 07:10:00|336|335.5|335.8|335.1|336|335.5|332.5|331.5|172831
1591341300000|2020-06-05 07:15:00|335.7|335|336.9|335.8|337|336.7|334.2|333.5|172858
1591341600000|2020-06-05 07:20:00|336.8|336|338|337.3|340|339.4|336.8|336|272229
1591341900000|2020-06-05 07:25:00|337.8|337|336.6|336|339.9|339.3|334.9|334.1|288739
1591342200000|2020-06-05 07:30:00|336.7|336.2|340.6|340|340.9|340.1|336.6|336.2|403657
1591342500000|2020-06-05 07:35:00|340.7|340.1|343.7|342.7|344.9|344.1|340|339.8|461866
1591342800000|2020-06-05 07:40:00|343.6|342.6|344.4|343.8|345|344.3|340.1|339.9|231948
1591343100000|2020-06-05 07:45:00|344.5|344|346|345.4|346.9|346.4|344.4|344|192270
1591343400000|2020-06-05 07:50:00|345.9|345.2|347.6|347.2|347.9|347.6|345.2|345|318663
1591343700000|2020-06-05 07:55:00|347.5|347.3|349.2|348.7|349.2|348.8|347.3|346.9|214033
1591344000000|2020-06-05 08:00:00|349.1|348.6|349.4|349.2|349.9|349.4|346.3|346.1|361774
1591344300000|2020-06-05 08:05:00|349.5|349.3|347.9|347.5|349.7|349.4|347|346.8|300007
1591344600000|2020-06-05 08:10:00|348|347.6|348.3|347.8|348.4|347.9|347.1|346.8|328637
1591344900000|2020-06-05 08:15:00|348.2|347.9|347.8|347.5|349.1|348.7|347.4|347.2|218357
1591345200000|2020-06-05 08:20:00|347.4|347.6|346.9|346.5|348.6|348.1|346.6|346.4|222518
1591345500000|2020-06-05 08:25:00|347|346.6|347.2|346.8|348.7|348.4|346.6|346.5|233247
1591345800000|2020-06-05 08:30:00|347.3|346.9|347.2|346.8|348|347.7|346.8|346.5|275522
1591346100000|2020-06-05 08:35:00|347.1|346.9|347.1|346.6|348.3|347.8|346.8|346.4|242913
1591346400000|2020-06-05 08:40:00|347|346.7|347.7|347.4|348.3|348.1|346.6|346.4|151724
1591346700000|2020-06-05 08:45:00|347.6|347.2|348.8|348.5|350|349.6|346.7|346.5|113099
1591347000000|2020-06-05 08:50:00|348.7|348.4|350|349.5|351.3|350.9|348.5|348.2|529422
1591347300000|2020-06-05 08:55:00|349.9|349.4|348.1|347.7|351.1|350.6|348.1|347.7|202859
1591347600000|2020-06-05 09:00:00|348.2|347.8|347.5|347.1|348.5|348.3|346.6|346.4|147362
1591347900000|2020-06-05 09:05:00|347.4|346.9|348|347.6|348|347.8|346.8|346.6|207259
1591348200000|2020-06-05 09:10:00|347.9|347.7|350|349.7|350.5|350.4|347.9|347.6|148183
1591348500000|2020-06-05 09:15:00|349.9|349.5|349.9|349.6|350.9|350.5|349.1|348.7|125062
1591348800000|2020-06-05 09:20:00|349.8|349.5|352.2|351.9|352.5|352.2|349.7|349.4|180809
1591349100000|2020-06-05 09:25:00|352.1|351.7|349.6|349.2|352.1|351.7|347.8|347.3|176103
1591349400000|2020-06-05 09:30:00|349.5|349.3|350.2|349.5|350.7|350.4|348.2|348|249784
1591349700000|2020-06-05 09:35:00|350.4|349.6|351|350.5|351|350.6|349.5|349|138724
1591350000000|2020-06-05 09:40:00|350.9|350.6|351|350.7|352.1|351.9|350.7|350.4|131258
1591350300000|2020-06-05 09:45:00|351.1|350.8|351.3|351|351.6|351.3|350.2|350.1|119369
1591350600000|2020-06-05 09:50:00|351.2|350.9|351.5|351.2|351.8|351.5|349.5|349.2|134148
1591350900000|2020-06-05 09:55:00|351.4|351.1|352.1|351.8|352.5|352.3|351|350.7|113302
1591351200000|2020-06-05 10:00:00|352.2|351.9|348.5|348.1|352.2|351.9|348.1|348|60709
1591351500000|2020-06-05 10:05:00|348.4|348|345.9|345.6|348.6|348.1|345.6|345.4|320905
1591351800000|2020-06-05 10:10:00|346|345.7|345.7|345.2|347.7|347.6|345.2|345|169950
1591352100000|2020-06-05 10:15:00|345.5|345.1|347.2|346.8|347.7|347.3|345.4|345|181673
1591352400000|2020-06-05 10:20:00|347.3|346.9|348.6|348.5|348.8|348.5|347.2|346.9|146208
1591352700000|2020-06-05 10:25:00|348.7|348.6|350.7|350.5|351.4|351.2|348.6|348.6|187343
1591353000000|2020-06-05 10:30:00|350.6|350.4|351.2|350.8|351.2|350.8|349|348.8|132286
1591353300000|2020-06-05 10:35:00|351.1|350.9|349.2|348.7|351.1|351.1|348.4|348.1|86788
1591353600000|2020-06-05 10:40:00|349.1|348.8|348.5|348.2|350.3|350.1|348.5|348.2|121776
1591353900000|2020-06-05 10:45:00|348.4|348.1|349.2|348.8|349.2|348.9|348|347.8|109159
1591354200000|2020-06-05 10:50:00|349.3|348.9|348.9|348.4|351|350.8|348.3|348.1|85434
1591354500000|2020-06-05 10:55:00|349|348.5|349.3|349|350|349.7|348.8|348.5|75364
1591354800000|2020-06-05 11:00:00|349.1|348.5|348.8|348.7|349.3|348.8|347.5|347.3|162705
1591355100000|2020-06-05 11:05:00|348.9|348.8|348.2|348|349.5|349.2|348|347.7|171523
1591355400000|2020-06-05 11:10:00|348.3|348.1|348.7|348.4|348.8|348.5|348|347.8|49615
1591355700000|2020-06-05 11:15:00|348.6|348.5|348.7|348.5|348.9|348.8|348.4|348.2|62785
1591356000000|2020-06-05 11:20:00|348.8|348.6|347.8|347.4|349.9|349.5|347.4|347.2|272185
1591356300000|2020-06-05 11:25:00|347.7|347.3|348.9|348.5|349.3|349.1|346.1|345.9|159681
1591356600000|2020-06-05 11:30:00|348.8|348.4|348.4|348.1|349.1|348.9|348.3|348|95182
1591356900000|2020-06-05 11:35:00|348.3|348|346.4|346.1|348.8|348.6|345.7|345.3|84611
1591357200000|2020-06-05 11:40:00|346.5|346.2|346.7|346.4|347.2|347.1|346.2|346.1|63395
1591357500000|2020-06-05 11:45:00|346.8|346.5|346.4|346.2|347|346.8|345.4|345.1|121567
1591357800000|2020-06-05 11:50:00|346.3|346.1|346.8|346.6|346.9|346.7|345.9|345.7|45422
1591358100000|2020-06-05 11:55:00|346.9|346.5|346.7|346.3|347|346.8|345.4|345.3|109791
1591358400000|2020-06-05 12:00:00|346.6|346.2|346.9|346.6|347|346.8|346.4|346.1|55972
1591358700000|2020-06-05 12:05:00|346.8|346.5|345.7|345.5|346.9|346.5|345.5|345.3|164854
1591359000000|2020-06-05 12:10:00|345.8|345.6|346.6|346.4|347|346.8|345.8|345.6|58186
1591359300000|2020-06-05 12:15:00|346.5|346.5|346.9|346.6|347.1|346.9|346.5|346.3|61497
1591359600000|2020-06-05 12:20:00|346.8|346.5|345.8|345.5|346.8|346.5|344.3|344|301374
1591359900000|2020-06-05 12:25:00|345.9|345.4|344.9|344.6|346.1|345.8|344.4|344|186576
1591360200000|2020-06-05 12:30:00|344.8|344.7|348.1|347.6|348.2|347.8|344.8|344.6|195991
1591360500000|2020-06-05 12:35:00|348.2|347.7|350.4|350.1|350.4|350.1|348|347.7|160946
1591360800000|2020-06-05 12:40:00|350.5|350.2|349.7|349.3|350.5|350.3|349|348.6|173356
1591361100000|2020-06-05 12:45:00|349.8|349.4|349.8|349.6|350.8|350.4|349.2|349.1|272549
1591361400000|2020-06-05 12:50:00|349.7|349.5|349.4|349.1|349.9|349.7|348.7|348.5|201767
1591361700000|2020-06-05 12:55:00|349.5|349.2|351.4|351.2|351.8|351.5|349.2|349.1|289843
1591362000000|2020-06-05 13:00:00|351.3|351.1|351|350.7|351.7|351.5|350.3|350.2|114206
1591362300000|2020-06-05 13:05:00|350.9|350.6|349.9|349.5|351.3|351|348.7|348.6|157256
1591362600000|2020-06-05 13:10:00|350|349.4|349.7|349.4|350.3|350|349|348.9|102491
1591362900000|2020-06-05 13:15:00|349.8|349.7|349.7|349.5|349.8|349.7|348.2|348.1|144757
1591363200000|2020-06-05 13:20:00|349.8|349.6|350.3|350.1|350.9|350.7|349.2|348.9|137850
1591363500000|2020-06-05 13:25:00|350.2|349.9|350.9|350.7|351.4|351.3|350.1|349.8|155598
1591363800000|2020-06-05 13:30:00|350.8|350.5|353.9|353.5|354.3|354.1|350.7|350.5|382121
1591364100000|2020-06-05 13:35:00|353.8|353.7|353.6|353.4|353.8|353.7|352|351.9|214483
1591364400000|2020-06-05 13:40:00|353.7|353.5|355.6|355.4|356.9|356.7|353.7|353.5|846146
1591364700000|2020-06-05 13:45:00|355.5|355.2|354.8|354.5|355.8|355.6|353.9|353.8|423415
1591365000000|2020-06-05 13:50:00|354.7|354.4|355.6|355.4|355.9|355.7|354.2|354|255265
1591365300000|2020-06-05 13:55:00|355.5|355.2|355.3|355.2|355.5|355.2|354.3|354|251626
1591365600000|2020-06-05 14:00:00|355.4|355.3|355.1|354.7|356.2|356.1|354.6|354.4|1132110
1591365900000|2020-06-05 14:05:00|355|354.8|355.3|355|356.4|356.2|354.8|354.6|229413
1591366200000|2020-06-05 14:10:00|355.4|355.1|355.3|355|356.3|356.2|354.7|354.5|320294
1591366500000|2020-06-05 14:15:00|355.2|355.1|355.3|354.9|356.9|356.7|354.6|354.4|297131
1591366800000|2020-06-05 14:20:00|355.4|355.3|355.8|355.6|356.7|356.6|354.9|354.6|635831
1591367100000|2020-06-05 14:25:00|355.9|355.7|355.2|354.9|356.2|356.1|355|354.9|273377
1591367400000|2020-06-05 14:30:00|355.1|355|355.3|355|355.4|355.2|354.7|354.5|353709
1591367700000|2020-06-05 14:35:00|355.2|354.9|354.8|354.4|355.6|355.4|354.6|354.4|752485
1591368000000|2020-06-05 14:40:00|354.7|354.3|347.9|347.5|354.7|354.3|346.5|346.3|665669
1591368300000|2020-06-05 14:45:00|348|347.6|347.2|347|349.7|349.3|346.7|346.4|493315
1591368600000|2020-06-05 14:50:00|347.1|346.9|350.9|350.5|351.8|351.6|346.6|346.4|346777
1591368900000|2020-06-05 14:55:00|350.8|350.4|350.3|350|352.4|352.2|349.7|349.3|210772
1591369200000|2020-06-05 15:00:00|350.4|350.1|352.3|352|352.6|352.4|349.9|349.7|154473
1591369500000|2020-06-05 15:05:00|352.2|351.9|353|352.7|353.1|352.9|351.4|351.3|154034
1591369800000|2020-06-05 15:10:00|353.1|352.8|354.3|354|354.8|354.6|353.1|352.8|166345
1591370100000|2020-06-05 15:15:00|354.2|353.9|353.8|353.6|354.3|354|352.5|352.4|211167
1591370400000|2020-06-05 15:20:00|353.7|353.7|353.2|352.9|354.9|354.8|352.3|352.1|283870
1591370700000|2020-06-05 15:25:00|353.3|353|354.4|354|354.8|354.5|352.8|352.7|344084
1591599600000|2020-06-08 07:00:00|353.7|353.5|352.7|351.5|356|355.4|352|350.2|335541
1591599900000|2020-06-08 07:05:00|352.6|352.1|355.7|354.6|355.7|355.4|349.9|349|444554
1591600200000|2020-06-08 07:10:00|355.8|355|359.2|358|362|361.7|355.8|355|437210
1591600500000|2020-06-08 07:15:00|359.1|357.8|357|355.9|360.1|359.4|355.8|355|303093
1591600800000|2020-06-08 07:20:00|356.8|356|360.1|359.4|360.4|360.3|356.5|355.9|177689
1591601100000|2020-06-08 07:25:00|360.4|359.8|363.7|363.3|364.9|364.2|359.5|359.1|303553
1591601400000|2020-06-08 07:30:00|363.8|363.5|365.2|364.6|365.9|365.1|361.6|360.8|335897
1591601700000|2020-06-08 07:35:00|365|364.8|367.5|366.9|368.4|368|365|364.8|378400
1591602000000|2020-06-08 07:40:00|367.3|367|370.7|370.1|371.2|371|366.7|366.2|405982
1591602300000|2020-06-08 07:45:00|370.6|370.2|368.3|368|370.6|370.4|367.5|367|371397
1591602600000|2020-06-08 07:50:00|368.2|368.2|368|367.7|370.4|370.3|367.7|367.2|325508
1591602900000|2020-06-08 07:55:00|367.9|367.5|370.4|369.9|370.4|370|367.5|367.3|285768
1591603200000|2020-06-08 08:00:00|370.5|370|371.2|370.9|371.8|371.5|370.2|369.7|365861
1591603500000|2020-06-08 08:05:00|371.3|371|375|374.6|376.2|376|371.3|370.9|540417
1591603800000|2020-06-08 08:10:00|374.9|374.5|375.3|375|376.9|376.7|373.5|373.3|325572
1591604100000|2020-06-08 08:15:00|375.5|375.3|375.7|375.4|376.9|376.8|374.9|374.6|247142
1591604400000|2020-06-08 08:20:00|375.6|375.3|376.1|375.8|377.2|376.8|375.4|375.2|268643
1591604700000|2020-06-08 08:25:00|376|375.7|377.6|377.1|380.6|380.2|375.8|375.4|296859
1591605000000|2020-06-08 08:30:00|377.7|377.2|380.3|379.8|380.9|380.4|377.3|376.9|202816
1591605300000|2020-06-08 08:35:00|380.5|379.9|383.4|383|384.7|384.3|380.3|379.9|438821
1591605600000|2020-06-08 08:40:00|383.5|383.1|382.9|382.7|384.6|384|382.3|382|387058
1591605900000|2020-06-08 08:45:00|382.8|382.6|384.5|384.1|384.6|384.5|382.1|381.8|326318
1591606200000|2020-06-08 08:50:00|384.6|383.9|384.4|384|384.8|384.5|383.5|383.2|205730
1591606500000|2020-06-08 08:55:00|384.3|384.1|384.5|384|387.8|387.4|384.3|384|507167
1591606800000|2020-06-08 09:00:00|384.2|383.9|385.5|385.1|386.9|386.8|384.2|383.9|194356
1591607100000|2020-06-08 09:05:00|385.7|385|384.7|384.3|385.7|385.4|384.7|384.2|152342
1591607400000|2020-06-08 09:10:00|384.6|384.2|385.2|385|385.5|385.4|384|383.7|243931
1591607700000|2020-06-08 09:15:00|385.1|384.8|387|386.8|387|386.8|384.8|384.6|178857
1591608000000|2020-06-08 09:20:00|387.1|386.7|386.2|385.9|387.8|387.3|385.5|385|322895
1591608300000|2020-06-08 09:25:00|386|385.8|388.9|388.5|388.9|388.7|385.9|385.8|194445
1591608600000|2020-06-08 09:30:00|389|388.6|389.3|388.7|389.5|389|389|388.6|12396
1591608900000|2020-06-08 09:35:00|391.2|390.8|391.2|391|392.7|392.1|390|389.4|359318
1591609200000|2020-06-08 09:40:00|391.1|390.8|391.9|391.7|393.3|392.9|390.5|390.4|287826
1591609500000|2020-06-08 09:45:00|391.8|391.5|392.3|391.7|392.4|392.2|390.8|390.5|219482
1591609800000|2020-06-08 09:50:00|392.1|391.6|396|395.6|396.8|396.7|392|391.6|353435
1591610100000|2020-06-08 09:55:00|396.1|395.7|398.8|398.6|400.8|400.4|395.6|395.3|662241
1591610400000|2020-06-08 10:00:00|399|398.7|395.8|395.6|399.9|399.7|395.5|395|697755
1591610700000|2020-06-08 10:05:00|395.9|395.7|399.9|399.4|400|399.4|395.9|395.7|515686
1591611000000|2020-06-08 10:10:00|399.8|399.2|396.9|396.5|399.8|399.3|396.8|396.3|1814530
1591611300000|2020-06-08 10:15:00|396.7|396.6|397|396.7|398.5|398.3|395.9|395.6|412737
1591611600000|2020-06-08 10:20:00|396.8|396.6|392.5|392.3|396.8|396.6|391.7|391.5|396649
1591611900000|2020-06-08 10:25:00|392.6|392.4|396.5|396.2|396.7|396.5|391.7|390.2|317799
1591612200000|2020-06-08 10:30:00|396.4|396.1|399.4|398.9|399.4|398.9|396|395.6|357780
1591612500000|2020-06-08 10:35:00|399.6|399|401.2|400.8|401.8|401.4|399.1|398.9|292004
1591612800000|2020-06-08 10:40:00|401|400.7|403.1|402.8|403.8|403.4|400.4|400.1|246576
1591613100000|2020-06-08 10:45:00|403|402.7|401.8|401.3|403.4|403.3|401|400.6|159952
1591613400000|2020-06-08 10:50:00|401.7|401.2|399.8|399.3|401.8|401.5|397.9|397.4|202977
1591613700000|2020-06-08 10:55:00|400|399.4|399.2|398.7|400.5|400.1|398.4|398|169493
1591614000000|2020-06-08 11:00:00|399.3|398.6|399.2|398.9|400.8|400.4|398.8|398.4|138174
1591614300000|2020-06-08 11:05:00|399.1|398.8|400.8|400.4|401.2|400.9|398.9|398.7|107881
1591614600000|2020-06-08 11:10:00|400.7|400|400.8|400.6|401.5|400.9|400.4|400|160356
1591614900000|2020-06-08 11:15:00|400.9|400.7|402.2|401.7|402.5|402.2|400.2|399.7|254753
1591615200000|2020-06-08 11:20:00|402.1|401.8|401.4|400.9|402.2|402|401.3|400.9|82500
1591615500000|2020-06-08 11:25:00|401.3|401|399.4|398.8|401.5|401|397.8|397.7|262656
1591615800000|2020-06-08 11:30:00|399.3|398.6|401.3|401.1|401.3|401.1|399.3|398.6|219930
1591616100000|2020-06-08 11:35:00|401.4|401.2|401.5|401|401.5|401.2|399.8|399.3|125506
1591616400000|2020-06-08 11:40:00|401.4|400.9|399.2|398.7|401.4|401.1|398.7|398.2|206438
1591616700000|2020-06-08 11:45:00|399.1|398.8|398.1|397.7|400|399.6|397.7|397.6|691669
1591617000000|2020-06-08 11:50:00|398|397.6|400.4|399.9|400.6|400.3|398|397.6|391513
1591617300000|2020-06-08 11:55:00|400.3|399.8|400|399.8|400.4|400.2|399.6|399.1|121309
1591617600000|2020-06-08 12:00:00|399.9|399.7|400|399.7|401|400.6|399.8|399.5|148515
1591617900000|2020-06-08 12:05:00|400.1|399.8|400.4|400.1|400.7|400.5|399.7|399.5|153718
1591618200000|2020-06-08 12:10:00|400.5|400.2|400.2|399.9|400.6|400.5|399.6|399.4|171379
1591618500000|2020-06-08 12:15:00|400.3|400|401.8|401.5|401.8|401.5|399.9|399.7|198800
1591618800000|2020-06-08 12:20:00|401.9|401.6|401.4|401.2|402.5|402.3|401.4|401.2|154382
1591619100000|2020-06-08 12:25:00|401.3|401.1|401.8|401.5|402.5|402.3|401.3|400.9|114016
1591619400000|2020-06-08 12:30:00|401.7|401.4|403.6|403.4|403.7|403.4|401.5|401.2|279112
1591619700000|2020-06-08 12:35:00|403.7|403.5|405.5|405.1|406|405.4|402.5|402.4|491402
1591620000000|2020-06-08 12:40:00|405.6|405.2|404.8|404.4|406.8|406.6|404|403.6|256330
1591620300000|2020-06-08 12:45:00|404.9|404.5|405.5|405.1|406.3|406|404.9|404.5|221161
1591620600000|2020-06-08 12:50:00|405.4|405|405|404.6|405.4|405|403.8|403.5|160559
1591620900000|2020-06-08 12:55:00|405.1|404.7|406.2|405.8|406.2|405.9|404.2|403.9|185001
1591621200000|2020-06-08 13:00:00|406.3|405.9|405.3|404.9|406.4|406|404.7|404.6|165935
1591621500000|2020-06-08 13:05:00|405.4|405|405.7|405.5|405.8|405.6|402.9|402.6|154375
1591621800000|2020-06-08 13:10:00|405.8|405.6|404.9|404.7|406.3|406|404.1|403.9|231920
1591622100000|2020-06-08 13:15:00|405|405|405|404.8|405.3|405.1|403.8|403.3|571109
1591622400000|2020-06-08 13:20:00|404.9|404.7|405.7|405.3|406.5|406.3|404.3|403.7|457968
1591622700000|2020-06-08 13:25:00|405.8|405.4|405.4|405.2|406.8|406.5|405|404.8|310718
1591623000000|2020-06-08 13:30:00|405.2|405.1|405|404.8|406.4|406.2|405|404.8|175850
1591623300000|2020-06-08 13:35:00|404.9|404.7|406|405.8|406.1|405.9|403.2|403|391868
1591623600000|2020-06-08 13:40:00|406.1|405.9|407.5|407.3|407.5|407.3|405.6|405.3|266900
1591623900000|2020-06-08 13:45:00|407.4|407.4|406.8|406.6|407.5|407.4|406.1|405.9|256603
1591624200000|2020-06-08 13:50:00|407|406.8|409|408.7|409|408.7|406.8|406.6|447087
1591624500000|2020-06-08 13:55:00|408.9|408.6|411.1|411|411.6|411.5|408.8|408.5|454605
1591624800000|2020-06-08 14:00:00|411.2|410.9|410.3|410.1|411.6|411.3|409.2|409.1|486578
1591625100000|2020-06-08 14:05:00|410.2|410|409.9|409.6|410.7|410.6|409.5|409.2|363936
1591625400000|2020-06-08 14:10:00|409.8|409.4|410.4|410.2|411.6|411.2|409.1|408.8|518133
1591625700000|2020-06-08 14:15:00|410.3|410.1|410.3|410.1|411.6|411.3|410|409.7|332540
1591626000000|2020-06-08 14:20:00|410.2|410|410.6|410.4|410.8|410.7|409.6|409.4|710282
1591626300000|2020-06-08 14:25:00|410.5|410.3|410.9|410.7|410.9|410.7|408.8|408.5|592521
1591626600000|2020-06-08 14:30:00|411|410.8|410.2|410.1|412.2|412.1|410.1|410|350188
1591626900000|2020-06-08 14:35:00|410|410|403.2|402.9|410|410|402.1|401.8|954303
1591627200000|2020-06-08 14:40:00|403.1|403|402.7|402.4|403.6|403.3|400.2|400|899627
1591627500000|2020-06-08 14:45:00|402.8|402.6|401.6|401.4|404|403.7|400.4|400.1|470831
1591627800000|2020-06-08 14:50:00|401.5|401.5|403|402.8|403.2|403.1|400.8|400.5|547919
1591628100000|2020-06-08 14:55:00|403.2|402.9|404.3|404.1|404.3|404.1|403.1|402.8|362612
1591628400000|2020-06-08 15:00:00|404.2|404|405.9|405.8|406.6|406.4|404.2|403.9|397812
1591628700000|2020-06-08 15:05:00|406|405.9|404.6|404.3|406.1|406|403.4|403|356757
1591629000000|2020-06-08 15:10:00|404.5|404.2|403.9|403.8|404.7|404.4|403.2|403|401398
1591629300000|2020-06-08 15:15:00|404.1|403.9|407.2|406.7|408|407.9|404|403.8|416572
1591629600000|2020-06-08 15:20:00|407.1|406.6|404|403.8|407.1|406.7|403.7|403.5|289169
1591629900000|2020-06-08 15:25:00|404.1|403.9|403.2|402.9|405|404.7|402.5|402.2|463348
1591686000000|2020-06-09 07:00:00|417|415.4|425.5|423.5|425.8|424.8|413.1|411.1|980193
1591686300000|2020-06-09 07:05:00|425.7|423.6|409|407.9|425.7|423.8|408|407.1|912960
1591686600000|2020-06-09 07:10:00|408.9|407.3|409.6|408.6|414.6|413.4|406.5|406.1|664120
1591686900000|2020-06-09 07:15:00|409.7|408.5|405.6|403.9|410.3|410.2|400.3|400.1|831199
1591687200000|2020-06-09 07:20:00|405.4|404.1|399|398.4|406.9|406.1|397.2|397.1|540383
1591687500000|2020-06-09 07:25:00|398.8|398.3|392.7|391.8|399|398.3|387.2|386.3|652265
1591687800000|2020-06-09 07:30:00|392.6|391.9|392.3|391.2|394|393.2|385.8|385|722436
1591688100000|2020-06-09 07:35:00|392.6|391.3|389|387.9|393.9|393|387.9|387.3|248136
1591688400000|2020-06-09 07:40:00|389.3|387.5|388.3|387.2|392|391.3|387|386.6|275721
1591688700000|2020-06-09 07:45:00|388.4|387.3|384.6|384.1|388.4|387.7|384.1|383.9|462682
1591689000000|2020-06-09 07:50:00|384.5|384.5|388.5|388.1|389|388.6|384.1|383.5|784780
1591689300000|2020-06-09 07:55:00|388.4|387.9|387.4|386.9|389.8|389.1|387|386.2|161752
1591689600000|2020-06-09 08:00:00|387.3|386.6|393.7|392.4|393.7|392.8|387.3|386.6|173828
1591689900000|2020-06-09 08:05:00|393.6|392.3|388.6|388|393.6|392.5|388.6|388|352181
1591690200000|2020-06-09 08:10:00|388.5|388.1|386.6|386|389.3|388.7|385.9|385.3|180659
1591690500000|2020-06-09 08:15:00|386.9|386.1|384.5|384.1|387.3|386.6|384.3|384|452607
1591690800000|2020-06-09 08:20:00|384.6|384.2|378.9|378.3|385.3|384.9|378.2|377.5|484350
1591691100000|2020-06-09 08:25:00|378.8|378|377.7|377|382|381.7|376|375.9|629363
1591691400000|2020-06-09 08:30:00|377.6|376.8|377.5|377.2|378.3|378|376|375.3|335007
1591691700000|2020-06-09 08:35:00|377.4|377.1|373.3|373.3|377.4|377.1|373.3|373.3|246323
1591692000000|2020-06-09 08:40:00|376|374.8|367.7|366.9|376|374.8|367|366.2|527096
1591692300000|2020-06-09 08:45:00|367.3|366.6|371.4|370.2|375.7|375.3|364.9|364|396381
1591692600000|2020-06-09 08:50:00|371.3|370.1|376.6|376.1|377.9|377.1|370.9|370|329725
1591692900000|2020-06-09 08:55:00|376.8|376.2|380|379|380.2|379.3|376.3|375.4|224970
1591693200000|2020-06-09 09:00:00|380.1|379.5|383.3|382.4|386|385.1|380.1|379.2|329297
1591693500000|2020-06-09 09:05:00|383.2|382.2|384.6|383.8|384.7|383.9|380.3|379.5|162636
1591693800000|2020-06-09 09:10:00|384.8|383.6|387.1|385.9|387.9|386.8|382.6|381.8|7169578
1591694100000|2020-06-09 09:15:00|387.3|386|388.6|387.6|390|389.6|387.1|385.8|221478
1591694400000|2020-06-09 09:20:00|388.4|387.4|386.5|385.7|388.4|387.6|384.5|383.4|177928
1591694700000|2020-06-09 09:25:00|386.3|385.8|390|389.6|390.4|390.3|386.3|385.7|252646
1591695000000|2020-06-09 09:30:00|389.9|389.7|385.4|385.1|390.4|390|385.3|385.1|224812
1591695300000|2020-06-09 09:35:00|385.5|385.3|383.5|382.8|386.7|385.9|380.3|380.1|113217
1591695600000|2020-06-09 09:40:00|383.6|383.1|384.2|383.8|386|385.9|383.5|383|8091795
1591695900000|2020-06-09 09:45:00|384.1|383.9|381.3|380.9|384.9|384.1|381.3|380.8|124017
1591696200000|2020-06-09 09:50:00|381.5|380.5|383.9|383.6|384.4|384.2|381.5|380.5|129858
1591696500000|2020-06-09 09:55:00|383.7|383.5|382.2|381.8|384.4|384|382|381.5|260926
1591696800000|2020-06-09 10:00:00|382.4|381.9|381.7|381.2|383.8|383.4|381.5|380.9|112433
1591697100000|2020-06-09 10:05:00|381.6|381.3|381.4|381|382.5|382.1|381|380.7|143179
1591697400000|2020-06-09 10:10:00|381.5|381.1|376.5|376.1|382.3|382.1|376.5|376|430548
1591697700000|2020-06-09 10:15:00|376.4|376.3|379.9|379.5|380|379.5|375.4|375|258088
1591698000000|2020-06-09 10:20:00|380|379.4|381.3|380.9|381.3|380.9|379.4|379.1|77882
1591698300000|2020-06-09 10:25:00|381.4|381.3|380.9|380.5|382.5|382.2|379.2|378.6|145613
1591698600000|2020-06-09 10:30:00|380.7|380.4|384.9|384.2|385|384.2|379.7|379.5|156184
1591698900000|2020-06-09 10:35:00|384.8|384|383.5|383|385.3|385|382.7|382.1|88045
1591699200000|2020-06-09 10:40:00|383.3|383.1|382.4|382.1|385.1|384.9|382|381.4|85915
1591699500000|2020-06-09 10:45:00|382.3|381.8|379.5|379|382.3|381.8|379.4|379|151277
1591699800000|2020-06-09 10:50:00|379.4|378.9|381.8|381.5|381.9|381.5|379.2|378.7|81135
1591700100000|2020-06-09 10:55:00|381.7|381.6|382.6|382.1|383.7|383.3|380.6|380.2|69499
1591700400000|2020-06-09 11:00:00|383.3|381.7|383.7|383.4|386|385.1|382.6|381.7|112585
1591700700000|2020-06-09 11:05:00|383.6|383.3|383.9|383.4|386.7|386.3|383.6|383.1|102469
1591701000000|2020-06-09 11:10:00|383.8|383.3|383.2|383|384.3|384.2|381.8|381.4|99396
1591701300000|2020-06-09 11:15:00|383.3|382.9|381.2|380.8|383.6|383.3|380.6|380.4|89393
1591701600000|2020-06-09 11:20:00|381.1|380.6|381.5|381.1|382.2|382|380.6|380.3|77120
1591701900000|2020-06-09 11:25:00|381.6|381.2|379.6|379.3|381.7|381.5|379.1|378.7|61353
1591702200000|2020-06-09 11:30:00|379.8|379.4|378.1|377.7|379.9|379.6|377.9|377.4|52705
1591702500000|2020-06-09 11:35:00|378.2|377.8|379.6|379.3|380.7|380.5|378.2|377.7|96478
1591702800000|2020-06-09 11:40:00|379.8|379.4|380.2|379.8|380.5|380.4|379|378.6|63268
1591703100000|2020-06-09 11:45:00|380.3|379.9|383.7|383.3|384.8|384.5|380.3|379.9|315289
1591703400000|2020-06-09 11:50:00|383.6|383.2|381.3|380.9|383.6|383.3|381.3|380.9|136021
1591703700000|2020-06-09 11:55:00|381.2|380.7|380.6|380.2|382.9|382.6|380.1|379.8|142806
1591704000000|2020-06-09 12:00:00|380.8|380.3|379.5|379.3|381|380.6|378.7|378.2|151159
1591704300000|2020-06-09 12:05:00|379.7|379.4|378.1|377.8|379.9|379.6|378.1|377.7|55569
1591704600000|2020-06-09 12:10:00|378.4|378|379.9|379.6|380.6|380.5|378.4|377.8|93935
1591704900000|2020-06-09 12:15:00|379.8|379.7|383.1|382.6|383.2|383|379.8|379.6|118014
1591705200000|2020-06-09 12:20:00|383.3|382.7|382|381.8|384|383.6|380.9|380.5|272323
1591705500000|2020-06-09 12:25:00|382.1|381.9|381.2|380.8|383.5|383.2|381.2|380.8|132652
1591705800000|2020-06-09 12:30:00|381.1|380.6|378.9|378.5|381.2|380.9|378.9|378.5|44982
1591706100000|2020-06-09 12:35:00|378.8|378.6|378.4|377.9|379.2|379|378.2|377.7|63183
1591706400000|2020-06-09 12:40:00|378.5|378|378.4|378.2|378.8|378.5|377.7|377.3|152078
1591706700000|2020-06-09 12:45:00|378.3|378.1|376.3|376.1|380.9|380.5|376.3|376.1|440464
1591707000000|2020-06-09 12:50:00|376.4|376.2|375.9|375.6|377.2|376.8|373.6|373|312562
1591707300000|2020-06-09 12:55:00|375.7|375.5|373.1|372.6|375.9|375.6|373.1|372.6|195651
1591707600000|2020-06-09 13:00:00|373|372.5|371.1|370.8|374.3|374.1|371.1|370.8|141591
1591707900000|2020-06-09 13:05:00|370.9|370.9|371.2|370.8|371.7|371.4|368.7|368.6|307314
1591708200000|2020-06-09 13:10:00|371.3|371.2|371.7|371.3|372.1|371.9|369.8|369.6|192290
1591708500000|2020-06-09 13:15:00|371.8|371.4|369.6|369.3|373.3|373.1|369|368.9|166620
1591708800000|2020-06-09 13:20:00|369.8|369.4|369.6|369.2|371.2|371|367.8|367.5|685665
1591709100000|2020-06-09 13:25:00|369.5|369.1|368|367.6|369.7|369.5|367.9|367.5|210932
1591709400000|2020-06-09 13:30:00|367.9|367.5|369.2|368.9|370.2|370.1|366.2|366|371163
1591709700000|2020-06-09 13:35:00|369.4|369|369.6|368.9|373.7|373.4|369.4|368.9|237708
1591710000000|2020-06-09 13:40:00|369.7|369.2|371.3|371.1|372.8|372.5|368.9|368.7|314439
1591710300000|2020-06-09 13:45:00|371.2|371|370.6|370.4|372|371.7|370.2|369.9|256052
1591710600000|2020-06-09 13:50:00|370.7|370.2|368.8|368.6|370.7|370.2|366.7|366.5|333425
1591710900000|2020-06-09 13:55:00|368.7|368.5|369|368.7|370.4|370.3|368|367.7|237013
1591711200000|2020-06-09 14:00:00|368.9|368.4|368|367.7|368.9|368.4|366|365.6|363057
1591711500000|2020-06-09 14:05:00|367.9|367.8|366.3|366|368.1|367.8|366.1|365.9|254258
1591711800000|2020-06-09 14:10:00|366.2|366.1|369.9|369.7|369.9|369.8|366.1|366.1|325239
1591712100000|2020-06-09 14:15:00|369.8|369.6|369.4|369.2|371.7|371.4|368.7|368.3|385156
1591712400000|2020-06-09 14:20:00|369.2|369.1|370.5|370.2|370.6|370.4|368.6|368.5|269071
1591712700000|2020-06-09 14:25:00|370.4|370.1|370.8|370.6|371|370.8|369|368.6|171710
1591713000000|2020-06-09 14:30:00|370.7|370.4|370.8|370.5|370.8|370.7|368.9|368.7|289021
1591713300000|2020-06-09 14:35:00|370.7|370.6|370.9|370.7|370.9|370.8|369.7|369.6|265282
1591713600000|2020-06-09 14:40:00|371|370.8|370.4|370.2|371.2|370.9|369.5|369.3|245395
1591713900000|2020-06-09 14:45:00|370.2|370.1|372.4|372.1|372.4|372.2|369.8|369.6|220356
1591714200000|2020-06-09 14:50:00|372.5|372.2|374|373.5|375.6|375.2|372.4|372.2|281735
1591714500000|2020-06-09 14:55:00|373.9|373.3|374.2|373.8|375.1|375|372.2|371.8|248141
1591714800000|2020-06-09 15:00:00|374.3|373.7|377.6|377.2|377.8|377.5|373.8|373.6|359616
1591715100000|2020-06-09 15:05:00|377.5|377.3|377.6|377.2|377.6|377.4|376|375.5|263265
1591715400000|2020-06-09 15:10:00|377.7|377.3|375.5|375.3|377.8|377.5|373.7|373.5|292871
1591715700000|2020-06-09 15:15:00|375.4|375.1|374.7|374.4|376.1|375.9|374.3|374|233319
1591716000000|2020-06-09 15:20:00|374.8|374.7|375.2|375|375.6|375.4|373|372.8|335749
1591716300000|2020-06-09 15:25:00|375.1|374.9|370.9|370.3|375.2|375|369.8|369.5|2587403
1591772400000|2020-06-10 07:00:00|371|368.5|373.1|371.8|374.6|373.1|367.8|367|346820
1591772700000|2020-06-10 07:05:00|373|371.9|380.4|378.7|389|388|372.5|371|449593
1591773000000|2020-06-10 07:10:00|380.1|378.4|383.6|382.2|383.6|382.2|374|372.4|400527
1591773300000|2020-06-10 07:15:00|383.5|383.5|377.9|376.5|385|383.8|375.9|375.2|265010
1591773600000|2020-06-10 07:20:00|377.8|376.4|376.3|375.5|377.9|377|375.5|374.4|146498
1591773900000|2020-06-10 07:25:00|376.4|375.6|376.3|375.8|377.6|377|374.8|374.3|146939
1591774200000|2020-06-10 07:30:00|376.4|376.1|368.6|368.1|376.7|376.4|368.5|368.1|222256
1591774500000|2020-06-10 07:35:00|368.5|368|371|370.5|371.2|370.7|367|366.1|210393
1591774800000|2020-06-10 07:40:00|370.9|370.3|371.4|371.2|371.5|371.2|368.8|368.2|103600
1591775100000|2020-06-10 07:45:00|371.5|371.3|371.2|370.6|373|372.6|368.4|368|151994
1591775400000|2020-06-10 07:50:00|371.3|370.7|370|369.6|372.1|371.7|369.7|369.4|150898
1591775700000|2020-06-10 07:55:00|370.3|369.8|371.4|371.1|372.6|372|370|369.8|90054
1591776000000|2020-06-10 08:00:00|371.2|370.9|366.2|365.5|371.2|370.9|365.7|365.3|179801
1591776300000|2020-06-10 08:05:00|366.1|365.4|365|364.3|366.9|366.8|361.5|361.1|595722
1591776600000|2020-06-10 08:10:00|364.9|364.1|365.3|364.8|365.4|364.8|362.5|362|105717
1591776900000|2020-06-10 08:15:00|365.2|364.9|364.2|363.8|366.8|366.5|363.6|363.1|195917
1591777200000|2020-06-10 08:20:00|364.1|363.6|362.9|362.6|364.3|363.8|361.4|361.1|162338
1591777500000|2020-06-10 08:25:00|363|362.7|362.3|361.9|364.8|364.1|361.9|361.5|135910
1591777800000|2020-06-10 08:30:00|362.2|361.6|361.7|361.1|362.2|362|360.4|360|130818
1591778100000|2020-06-10 08:35:00|361.6|361.2|361.2|361|362.1|361.9|361.2|360.9|78328
1591778400000|2020-06-10 08:40:00|361.1|360.9|360.8|360.4|361.2|361|359.5|359.1|215306
1591778700000|2020-06-10 08:45:00|360.9|360.3|359.6|359.3|361.8|361.3|359.6|359.3|50808
1591779000000|2020-06-10 08:50:00|359.7|359.4|363.9|363.4|364|363.4|359.6|359.3|195321
1591779300000|2020-06-10 08:55:00|363.8|363.5|361.1|360.7|363.8|363.5|359.2|359|144549
1591779600000|2020-06-10 09:00:00|361|360.8|352.8|352.2|361.1|360.8|352.2|352.1|240162
1591779900000|2020-06-10 09:05:00|353|352.3|355.4|355|355.5|355|352.3|351.9|222649
1591780200000|2020-06-10 09:10:00|355.3|354.8|356.6|355.9|359.7|359.2|355.1|354.8|190621
1591780500000|2020-06-10 09:15:00|356.5|356.1|352.7|352.2|356.6|356.1|352.7|352.2|101521
1591780800000|2020-06-10 09:20:00|352.6|352.1|353.5|353|355.3|354.7|352.4|352.1|167958
1591781100000|2020-06-10 09:25:00|353.4|352.8|354.4|354.1|354.6|354.3|352.1|351.7|133049
1591781400000|2020-06-10 09:30:00|354.3|354|353.3|352.8|354.3|354.1|351.1|351|390098
1591781700000|2020-06-10 09:35:00|353.2|352.7|352|351.6|353.3|352.9|350.9|350.6|142585
1591782000000|2020-06-10 09:40:00|352.1|351.8|350.3|350|352.5|352.1|348.7|348.4|538014
1591782300000|2020-06-10 09:45:00|350.2|350.1|349.1|348.7|351|350.4|348.3|348|220965
1591782600000|2020-06-10 09:50:00|349|348.8|347.6|347.3|349.3|349|346.8|346.5|286324
1591782900000|2020-06-10 09:55:00|347.4|347.2|345.1|344.6|347.4|347.2|343.4|343.2|448005
1591783200000|2020-06-10 10:00:00|345|344.5|342.2|341.7|345|344.7|341.2|341.1|230771
1591783500000|2020-06-10 10:05:00|342.1|341.6|343|342.8|343.9|343.6|341.5|341.2|280305
1591783800000|2020-06-10 10:10:00|343.1|342.9|341.6|341.4|343.4|343.2|341.3|341.2|283021
1591784100000|2020-06-10 10:15:00|341.5|341.3|342.8|342.4|344.1|343.7|340.5|340.4|221057
1591784400000|2020-06-10 10:20:00|342.9|342.5|346.2|346|347|346.6|342.8|342.5|375422
1591784700000|2020-06-10 10:25:00|346.6|346.1|344|343.6|346.8|346.5|344|343.6|197600
1591785000000|2020-06-10 10:30:00|344.1|343.5|343.5|343.2|345|344.7|343.1|342.7|113577
1591785300000|2020-06-10 10:35:00|343.6|343.4|346.5|345.9|346.9|346.6|343.6|343.4|91597
1591785600000|2020-06-10 10:40:00|346.4|345.8|348.5|348.2|348.5|348.2|346|345.6|141830
1591785900000|2020-06-10 10:45:00|348.6|348.4|349.3|349|350.1|349.7|347.9|347.4|99975
1591786200000|2020-06-10 10:50:00|349.2|348.9|351.9|351.6|352.7|352.5|348.9|348.7|94688
1591786500000|2020-06-10 10:55:00|352.2|351.7|351.7|351.4|353|352.6|351.5|351|102722
1591786800000|2020-06-10 11:00:00|351.4|351.3|350.4|350.3|352.6|352.3|350.1|350|78910
1591787100000|2020-06-10 11:05:00|350.3|350.2|349.9|349.5|350.7|350.3|349.1|348.6|139147
1591787400000|2020-06-10 11:10:00|350|349.7|351.6|351.4|351.8|351.6|349.6|349.4|113459
1591787700000|2020-06-10 11:15:00|351.7|351.5|350.6|350.4|351.9|351.6|350.2|350|61204
1591788000000|2020-06-10 11:20:00|350.5|350.2|349.7|349.4|351|350.8|349.3|349.1|106681
1591788300000|2020-06-10 11:25:00|349.8|349.5|348.3|348|350.2|350|347.2|346.9|97074
1591788600000|2020-06-10 11:30:00|348.4|348.1|347.7|347.4|349|348.7|347.7|347.4|69124
1591788900000|2020-06-10 11:35:00|347.6|347.3|349.9|349.7|350|349.8|347.3|347.2|104347
1591789200000|2020-06-10 11:40:00|349.8|349.6|348.6|348.4|350|349.9|348.6|348.4|85301
1591789500000|2020-06-10 11:45:00|348.7|348.3|348.8|348.5|349.1|348.8|348|347.8|82735
1591789800000|2020-06-10 11:50:00|348.7|348.4|350|349.7|350.1|349.8|348.1|347.8|84149
1591790100000|2020-06-10 11:55:00|350.1|349.8|350.5|350.2|351|350.8|350|349.8|125242
1591790400000|2020-06-10 12:00:00|350.6|350.3|354.3|353.9|354.7|354.5|350.5|350.3|208692
1591790700000|2020-06-10 12:05:00|354.4|354.1|352.5|352.2|355|354.9|352.5|352.2|155537
1591791000000|2020-06-10 12:10:00|352.4|352.1|352.5|352.2|353.3|353.1|352.4|352.1|76000
1591791300000|2020-06-10 12:15:00|352.4|352.1|354|353.8|355|354.8|352.4|352.1|134012
1591791600000|2020-06-10 12:20:00|353.9|353.9|353.4|353.1|354.9|354.6|353|352.7|91089
1591791900000|2020-06-10 12:25:00|353.5|353.2|353.7|353.3|354.8|354.4|353.2|353|89683
1591792200000|2020-06-10 12:30:00|353.6|353.4|353.5|353.3|354.5|354.2|353.2|353|93317
1591792500000|2020-06-10 12:35:00|353.6|353.4|352.5|352.2|354|353.7|352.3|352.2|79154
1591792800000|2020-06-10 12:40:00|352.4|352.3|351.2|350.9|353.2|352.9|350.9|350.7|115625
1591793100000|2020-06-10 12:45:00|351.1|350.8|352.6|352.2|352.6|352.3|350.3|350|128342
1591793400000|2020-06-10 12:50:00|352.8|352.3|355.5|355.3|355.5|355.3|352.8|352.3|91688
1591793700000|2020-06-10 12:55:00|355.8|355.4|356.2|356|357|356.8|355.4|355.1|105505
1591794000000|2020-06-10 13:00:00|356.1|355.9|358.1|357.9|358.2|358|356|355.6|133002
1591794300000|2020-06-10 13:05:00|358.2|358|355.1|354.9|358.9|358.5|355.1|354.9|98058
1591794600000|2020-06-10 13:10:00|355|354.8|356|355.7|356|355.7|354.2|353.8|104798
1591794900000|2020-06-10 13:15:00|355.9|355.5|353.3|353|355.9|355.8|353.3|353|76627
1591795200000|2020-06-10 13:20:00|353.2|352.9|352.4|351.9|353.2|352.9|351.7|351.4|107006
1591795500000|2020-06-10 13:25:00|352.3|352|351|350.7|352.3|352.1|350.9|350.6|89404
1591795800000|2020-06-10 13:30:00|350.9|350.6|350.8|350.5|351.8|351.7|350.6|350.4|357671
1591796100000|2020-06-10 13:35:00|350.9|350.7|350.6|350.3|351.1|351|350.2|350.1|294394
1591796400000|2020-06-10 13:40:00|350.5|350.1|350.6|350.3|350.9|350.8|350|349.7|445953
1591796700000|2020-06-10 13:45:00|350.5|350.1|350.3|350.1|351.1|350.9|350.2|350|390352
1591797000000|2020-06-10 13:50:00|350.2|350|347|346.6|350.2|350|345.9|345.7|258953
1591797300000|2020-06-10 13:55:00|346.8|346.5|348.4|348.2|348.5|348.4|346|345.7|211909
1591797600000|2020-06-10 14:00:00|348.5|348.3|348.3|348.1|349|348.8|347.2|347|182391
1591797900000|2020-06-10 14:05:00|348.2|347.9|347.8|347.7|349.1|348.7|347.7|347.3|133169
1591798200000|2020-06-10 14:10:00|347.9|347.5|345.3|345.1|347.9|347.5|345.3|345|150892
1591798500000|2020-06-10 14:15:00|345.4|345|346.6|346.3|347.6|347.4|345.4|345|208011
1591798800000|2020-06-10 14:20:00|346.4|346.2|345.1|344.9|346.4|346.2|344.3|344.1|331197
1591799100000|2020-06-10 14:25:00|345.2|345|348.3|348.1|348.6|348.5|345.2|344.9|399107
1591799400000|2020-06-10 14:30:00|348.4|348.6|345.9|345.7|348.7|348.6|345.2|344.6|193687
1591799700000|2020-06-10 14:35:00|346|345.6|348.8|348.6|348.8|348.6|344.5|344.4|264298
1591800000000|2020-06-10 14:40:00|348.9|348.7|348.1|347.8|349.7|349.5|347.8|347.4|252943
1591800300000|2020-06-10 14:45:00|348.2|347.9|346.2|346.1|348.9|348.6|346.2|346|205085
1591800600000|2020-06-10 14:50:00|346.3|346.2|347|346.8|347.7|347.4|345.8|345.5|216993
1591800900000|2020-06-10 14:55:00|346.9|346.7|346.8|346.6|347.1|346.8|345.6|345.4|123269
1591801200000|2020-06-10 15:00:00|346.7|346.5|350.6|350.3|351.6|351.2|346.3|346|411631
1591801500000|2020-06-10 15:05:00|350.7|350.4|350.1|349.8|351.2|350.7|349.9|349.6|151072
1591801800000|2020-06-10 15:10:00|350.2|349.9|350.4|350.2|350.5|350.4|348.3|348.1|172312
1591802100000|2020-06-10 15:15:00|350.5|350.3|351|350.9|352.4|352.2|350.4|350.2|239322
1591802400000|2020-06-10 15:20:00|351.1|351|352.3|352.1|355.2|354.9|351|350.9|262105
1591802700000|2020-06-10 15:25:00|352.4|352.2|353.1|352.4|353.7|353.4|352|351.7|347845
1591858800000|2020-06-11 07:00:00|342.7|340.2|324.2|322.5|342.7|340.8|320.8|320|841645
1591859100000|2020-06-11 07:05:00|324.6|322.4|327.2|325.6|328.2|327.7|317.4|316.9|852394
1591859400000|2020-06-11 07:10:00|327.1|325.5|320.2|319.6|327.4|327|318.3|317.6|937634
1591859700000|2020-06-11 07:15:00|320|319.7|326.9|326|327.9|327|320|319.1|402610
1591860000000|2020-06-11 07:20:00|327|326.2|330|329|331.4|331|326.4|325.1|270127
1591860300000|2020-06-11 07:25:00|330.1|329.1|328.9|328|331.8|331.5|327.1|326.1|343152
1591860600000|2020-06-11 07:30:00|329|328.1|331.4|330.6|333.1|332.5|328.7|327.6|409126
1591860900000|2020-06-11 07:35:00|331.3|330.5|333.1|332.2|333.2|333|328.3|327.8|278711
1591861200000|2020-06-11 07:40:00|333|332.3|330.7|330.1|333.2|332.7|328.9|328.1|468077
1591861500000|2020-06-11 07:45:00|330.5|330.2|328|327.1|330.5|330.2|324.8|324.1|251134
1591861800000|2020-06-11 07:50:00|328.1|327.2|328.1|327.6|329|328.5|325.7|325.2|150348
1591862100000|2020-06-11 07:55:00|328|327.5|326.7|326.5|328.4|328.1|326.1|325.8|90785
1591862400000|2020-06-11 08:00:00|326.8|326.2|327.9|327.6|328.6|328.3|326.8|326.2|231510
1591862700000|2020-06-11 08:05:00|328|327.7|330.7|330.1|330.8|330.3|327.7|327.4|205571
1591863000000|2020-06-11 08:10:00|330.6|329.8|330.8|330.3|331.5|331|329.6|329.2|201860
1591863300000|2020-06-11 08:15:00|330.7|330.1|330.4|329.9|332|331.7|329.6|329.2|97239
1591863600000|2020-06-11 08:20:00|330.5|330|333.5|333.3|334.4|333.8|330.5|330|95550
1591863900000|2020-06-11 08:25:00|333.6|333.2|335.1|334.5|335.5|335.1|332.8|332.3|124526
1591864200000|2020-06-11 08:30:00|335|334.4|341|340.5|341.1|340.5|334.6|334.4|362672
1591864500000|2020-06-11 08:35:00|341.1|340.6|338.4|337.8|342.8|342.3|337.4|337|229464
1591864800000|2020-06-11 08:40:00|338.5|338|338.3|338|339.3|338.9|335.8|335.3|262146
1591865100000|2020-06-11 08:45:00|338.4|337.8|338.1|337.8|339.2|338.9|337.5|337.1|240486
1591865400000|2020-06-11 08:50:00|338|337.5|336.3|336|338.6|338.3|336.3|336|90143
1591865700000|2020-06-11 08:55:00|336.2|335.9|335.2|334.9|336.4|336.1|335.2|334.7|105740
1591866000000|2020-06-11 09:00:00|335.1|334.8|334.4|334|335.1|334.8|333.3|333|54873
1591866300000|2020-06-11 09:05:00|334.3|333.8|332.3|331.9|335.1|334.5|331.9|331.8|93568
1591866600000|2020-06-11 09:10:00|332.4|332|331.3|331|334|333.6|331.3|331|95275
1591866900000|2020-06-11 09:15:00|331.4|331.1|332.6|332.3|332.6|332.5|330.8|330.5|144221
1591867200000|2020-06-11 09:20:00|332.5|332.2|332.4|332.1|333.5|333.4|332.4|332.1|204104
1591867500000|2020-06-11 09:25:00|332.3|331.9|335.4|335|335.5|335|332.2|331.8|89944
1591867800000|2020-06-11 09:30:00|335.2|334.9|337.7|337.4|337.7|337.4|335.2|334.9|109078
1591868100000|2020-06-11 09:35:00|337.8|337.5|338.1|337.6|339.3|338.9|337.5|337.1|125612
1591868400000|2020-06-11 09:40:00|338|337.7|337.3|337|339.1|338.9|337.1|337|53972
1591868700000|2020-06-11 09:45:00|337.5|337.1|339.4|339.2|339.4|339.2|337.3|337.1|107562
1591869000000|2020-06-11 09:50:00|339.6|339.3|340.8|340.6|341.1|340.8|339.1|338.8|265548
1591869300000|2020-06-11 09:55:00|340.7|340.5|342.3|342.2|343.7|343.5|340.7|340.5|297247
1591869600000|2020-06-11 10:00:00|342.2|342.1|345.2|345|345.3|345.2|342.2|342.1|294717
1591869900000|2020-06-11 10:05:00|345.1|344.9|345.3|345.2|345.6|345.4|344.2|344|445128
1591870200000|2020-06-11 10:10:00|345.2|345.1|344.1|344|345.5|345.3|343.1|342.7|305899
1591870500000|2020-06-11 10:15:00|344|343.9|343.2|343|344.2|344|341.7|341.4|376741
1591870800000|2020-06-11 10:20:00|343.3|343.1|346.2|346|346.5|346.4|343.3|343.1|208299
1591871100000|2020-06-11 10:25:00|346.4|346.1|346.9|346.7|347.2|347|345.3|345.2|191881
1591871400000|2020-06-11 10:30:00|346.8|346.6|346.6|346.3|347.2|347.1|345.5|345.2|129201
1591871700000|2020-06-11 10:35:00|346.7|346.4|345.5|345.3|347|346.7|345.2|345|111340
1591872000000|2020-06-11 10:40:00|345.6|345.4|345.7|345.3|345.8|345.6|344.3|344|103122
1591872300000|2020-06-11 10:45:00|345.6|345.4|346|345.8|346.1|346|345.2|344.8|56496
1591872600000|2020-06-11 10:50:00|346.1|345.9|346.6|346.3|346.9|346.6|345.6|345.4|59252
1591872900000|2020-06-11 10:55:00|346.7|346.4|344.9|344.7|347.1|346.9|344.7|344.4|67975
1591873200000|2020-06-11 11:00:00|345.2|344.8|345.7|345.4|346.3|346|345.2|344.8|42702
1591873500000|2020-06-11 11:05:00|345.6|345.5|344.2|343.9|346.3|346.2|344.2|343.8|55836
1591873800000|2020-06-11 11:10:00|344.3|344|342.7|342.3|344.6|344.2|342.1|341.7|71828
1591874100000|2020-06-11 11:15:00|342.6|342.2|338.5|338.1|342.6|342.2|337.6|337.2|247078
1591874400000|2020-06-11 11:20:00|338.4|338|339.9|339.4|340.2|339.9|338.3|337.9|47878
1591874700000|2020-06-11 11:25:00|339.8|339.5|340.6|340.3|340.7|340.3|339.3|339|30462
1591875000000|2020-06-11 11:30:00|340.5|340.2|338|337.6|340.5|340.2|337.5|337.2|45296
1591875300000|2020-06-11 11:35:00|337.9|337.5|336.7|336.4|338.7|338.2|336.2|336.1|124886
1591875600000|2020-06-11 11:40:00|336.8|336.5|335.3|334.9|337.4|337.2|335.1|334.8|69266
1591875900000|2020-06-11 11:45:00|335.2|334.8|333.2|332.8|335.3|335|333.1|332.7|102327
1591876200000|2020-06-11 11:50:00|333.1|332.7|329.2|328.9|333.3|332.9|329|328.6|191098
1591876500000|2020-06-11 11:55:00|329.3|328.8|331.7|331.3|331.7|331.5|329.3|328.8|216305
1591876800000|2020-06-11 12:00:00|331.6|331.1|331.9|331.5|332|331.7|330.4|330.1|116299
1591877100000|2020-06-11 12:05:00|332|331.6|331.3|330.9|333|332.7|331.3|330.9|70040
1591877400000|2020-06-11 12:10:00|331.2|330.8|330.2|329.8|332|331.7|329.5|329.2|72492
1591877700000|2020-06-11 12:15:00|330.3|329.9|328.3|327.9|330.3|329.9|328|327.5|97287
1591878000000|2020-06-11 12:20:00|328.2|328|327.4|326.9|328.6|328.3|326.5|326.3|94257
1591878300000|2020-06-11 12:25:00|327.5|327|326.3|325.8|327.7|327.4|325.8|325.4|168593
1591878600000|2020-06-11 12:30:00|326.2|325.9|325.4|325|326.9|326.3|324.2|323.7|211306
1591878900000|2020-06-11 12:35:00|325.3|324.9|325.3|324.9|325.5|325.1|324.4|324|143573
1591879200000|2020-06-11 12:40:00|325.4|325|325.8|325.5|327.3|327.2|325.3|324.9|112390
1591879500000|2020-06-11 12:45:00|325.7|325.4|325.9|325.6|327|326.6|325.7|325.3|110097
1591879800000|2020-06-11 12:50:00|325.8|325.7|326.8|326.5|327.1|327|325.5|325.1|185306
1591880100000|2020-06-11 12:55:00|326.9|326.6|326.3|326.1|327.2|327|325.5|325.3|147130
1591880400000|2020-06-11 13:00:00|326.2|325.9|324.3|324|326.9|326.6|324.2|324|135669
1591880700000|2020-06-11 13:05:00|324.2|323.9|324|323.6|324.6|324.3|323.3|323|124555
1591881000000|2020-06-11 13:10:00|324.1|323.7|323.8|323.6|325.3|325.1|323.4|323.1|167486
1591881300000|2020-06-11 13:15:00|324|323.5|325.3|325|325.5|325.4|323.7|323.4|510907
1591881600000|2020-06-11 13:20:00|325.4|325.1|326.2|325.7|326.2|325.9|325|324.8|144573
1591881900000|2020-06-11 13:25:00|326.1|325.8|325.9|325.5|328.2|328|325.9|325.5|273264
1591882200000|2020-06-11 13:30:00|325.8|325.4|324.8|324.6|325.9|325.6|323.2|323.1|289481
1591882500000|2020-06-11 13:35:00|324.9|324.5|324|323.7|326.6|326.4|323.9|323.7|296951
1591882800000|2020-06-11 13:40:00|324.1|323.8|326.1|325.8|326.1|326|323.5|323.3|261654
1591883100000|2020-06-11 13:45:00|326|325.6|331.3|330.7|333.5|333|326|325.6|336604
1591883400000|2020-06-11 13:50:00|331.1|330.5|332.8|332.4|333.6|333.2|330.8|330.3|178821
1591883700000|2020-06-11 13:55:00|332.7|332.3|329.3|329|333.5|333.3|329.3|329|158353
1591884000000|2020-06-11 14:00:00|329.2|328.9|327.3|326.9|330.2|329.6|326.7|326.2|282035
1591884300000|2020-06-11 14:05:00|327.2|326.8|327.8|327.3|327.9|327.6|326.4|326.2|149801
1591884600000|2020-06-11 14:10:00|327.7|327|328.1|327.8|329.1|328.8|327.1|326.9|123830
1591884900000|2020-06-11 14:15:00|327.8|327.6|327|326.7|328.4|328.2|326.7|326.3|152786
1591885200000|2020-06-11 14:20:00|327.2|326.8|326.6|326.3|327.5|327.1|325.8|325.5|143263
1591885500000|2020-06-11 14:25:00|326.5|326.4|324.5|324.2|327.4|327.1|324.2|323.8|193576
1591885800000|2020-06-11 14:30:00|324.6|324.3|324.8|324.5|326.4|326.1|324.6|324.2|129337
1591886100000|2020-06-11 14:35:00|324.7|324.6|325.1|324.9|325.3|325.1|323.6|323.4|266606
1591886400000|2020-06-11 14:40:00|325.3|325|323.4|323.2|325.7|325.3|323.4|323.1|176256
1591886700000|2020-06-11 14:45:00|323.3|323.1|323|322.7|324.1|323.7|322.8|322.6|155714
1591887000000|2020-06-11 14:50:00|322.9|322.8|325.4|325.1|325.7|325.6|322.8|322.8|173019
1591887300000|2020-06-11 14:55:00|325.3|325|323.2|323|325.3|325|323|322.7|147853
1591887600000|2020-06-11 15:00:00|323.1|322.9|323.8|323.5|324.2|323.8|322.5|322.3|309365
1591887900000|2020-06-11 15:05:00|323.7|323.6|322.4|322.1|324|323.9|322.3|322|225512
1591888200000|2020-06-11 15:10:00|322.5|322.2|324|323.8|324.1|323.9|322.4|322.1|260701
1591888500000|2020-06-11 15:15:00|324.1|323.9|324.4|324.3|326|325.8|323.9|323.7|416266
1591888800000|2020-06-11 15:20:00|324.3|324.2|324.4|324.1|324.7|324.3|323.4|323.2|178955
1591889100000|2020-06-11 15:25:00|324.3|324.3|324.4|323.9|324.9|324.7|323.2|323|230767
1591945200000|2020-06-12 07:00:00|312.2|311.4|311.8|310.9|313.3|312.5|308.7|307|521986
1591945500000|2020-06-12 07:05:00|312.3|311|320.1|319.2|321|320.3|311.8|310.8|499758
1591945800000|2020-06-12 07:10:00|320|319.1|323.9|322.8|327.3|327|319.7|319.1|315667
1591946100000|2020-06-12 07:15:00|323.8|322.6|333.9|332.6|334.1|333.3|322.5|321.7|327790
1591946400000|2020-06-12 07:20:00|333.8|333|332.4|330.9|336|334|329.5|328.7|322467
1591946700000|2020-06-12 07:25:00|332.3|330.7|329.8|329.1|332.7|332|329|328.6|181774
1591947000000|2020-06-12 07:30:00|330.1|329.2|330.1|329.3|332.7|332|329.6|328.9|218960
1591947300000|2020-06-12 07:35:00|329.9|328.9|324.8|324.2|329.9|329.3|320.5|320|336900
1591947600000|2020-06-12 07:40:00|325|324.4|326.6|325.7|329.5|329|324.6|324.2|455489
1591947900000|2020-06-12 07:45:00|326.5|325.2|328.6|327.5|329.7|328.8|325.1|324.3|119797
1591948200000|2020-06-12 07:50:00|328.5|327.4|327.3|326.8|328.5|327.4|325.1|324.5|109526
1591948500000|2020-06-12 07:55:00|327.4|326.9|331|330.6|331.7|331.1|327.4|326.9|85912
1591948800000|2020-06-12 08:00:00|331.3|330.5|332.2|331.7|333.8|333.6|330.3|330|247717
1591949100000|2020-06-12 08:05:00|332.1|331.9|331.8|331.3|333.4|333.2|331.2|330.5|95024
1591949400000|2020-06-12 08:10:00|331.7|331.2|330.7|330.3|332.8|332.3|330.4|330|151155
1591949700000|2020-06-12 08:15:00|330.8|330.4|333.5|333.1|334.7|334.5|330.7|330.3|103883
1591950000000|2020-06-12 08:20:00|333.8|333.2|335.7|335.2|336.4|336|332.2|331.9|173960
1591950300000|2020-06-12 08:25:00|336|335.3|339|338.4|339.1|338.4|335.3|334.9|157398
1591950600000|2020-06-12 08:30:00|338.9|338.2|339.8|339.4|340|339.8|338.4|337.8|108853
1591950900000|2020-06-12 08:35:00|339.9|339.5|339.8|339.5|340.3|339.8|338.8|338.5|113755
1591951200000|2020-06-12 08:40:00|339.7|339.4|341.5|341.1|342|341.4|339.6|339.3|127479
1591951500000|2020-06-12 08:45:00|341.4|341|344.8|344.2|345.9|345.4|341.1|340.7|383280
1591951800000|2020-06-12 08:50:00|344.9|344.3|337.5|336.9|345.3|345.2|336.9|336.2|543401
1591952100000|2020-06-12 08:55:00|337.4|337|342.7|342|343.5|342.6|337.4|337|143247
1591952400000|2020-06-12 09:00:00|342.6|341.8|341.3|340.5|342.7|342.6|338.7|338.4|120984
1591952700000|2020-06-12 09:05:00|341.5|340.7|340.8|340.3|341.5|341.4|340|339.6|88110
1591953000000|2020-06-12 09:10:00|340.9|340.5|341|340.4|341.7|341.3|339.6|339.2|49926
1591953300000|2020-06-12 09:15:00|340.9|340.5|342.2|341.9|342.9|342.7|340.9|340.5|85756
1591953600000|2020-06-12 09:20:00|342.1|341.8|342.5|342.1|344.7|344|342|341.7|85496
1591953900000|2020-06-12 09:25:00|342.4|342|340.7|340.3|342.5|342.2|340.6|340.3|65904
1591954200000|2020-06-12 09:30:00|340.9|340.2|340.3|340|342.2|341.7|339.7|339.2|63917
1591954500000|2020-06-12 09:35:00|340.5|340.1|336.4|336|341.2|340.8|335.7|335.2|147925
1591954800000|2020-06-12 09:40:00|336.5|336.2|340.3|339.8|340.3|339.8|336|335.9|83330
1591955100000|2020-06-12 09:45:00|340.2|339.6|341.3|340.8|341.9|341.5|338.6|338|62642
1591955400000|2020-06-12 09:50:00|341.5|340.9|342.7|342.2|343.2|342.8|340.7|340.3|201685
1591955700000|2020-06-12 09:55:00|342.8|342.3|341.8|341.4|343.6|343.2|341.6|341.2|176532
1591956000000|2020-06-12 10:00:00|341.7|341.3|343.4|342.9|344|343.7|341.3|341.1|69767
1591956300000|2020-06-12 10:05:00|343.6|343|341.2|341|344|343.5|341.1|340.9|60360
1591956600000|2020-06-12 10:10:00|341.3|341.1|343.1|342.7|343.7|343.1|341.3|341.1|78923
1591956900000|2020-06-12 10:15:00|343|342.6|341.2|340.8|343|342.6|341.1|340.8|88169
1591957200000|2020-06-12 10:20:00|341.3|340.9|341.8|341.4|342.9|342.6|341|340.7|158647
1591957500000|2020-06-12 10:25:00|341.9|341.5|342|341.6|342.6|342.2|341.4|341|49756
1591957800000|2020-06-12 10:30:00|341.9|341.7|338.4|338.1|342.2|342|338.2|338.1|186588
1591958100000|2020-06-12 10:35:00|338.3|338|336.9|336.4|338.5|338.2|336|335.5|78842
1591958400000|2020-06-12 10:40:00|336.4|336.3|336.8|336.3|338.3|337.8|336.2|335.6|40552
1591958700000|2020-06-12 10:45:00|336.9|336.4|334.2|333.7|337|336.6|333.8|333.4|83947
1591959000000|2020-06-12 10:50:00|334.3|333.8|335.4|335|336.4|336.2|333.9|333.4|198274
1591959300000|2020-06-12 10:55:00|335.5|335.1|336.6|336.2|337.5|337.2|335.5|335.1|51129
1591959600000|2020-06-12 11:00:00|337.1|336|339|338.5|339|338.6|336.9|336|46260
1591959900000|2020-06-12 11:05:00|339.1|338.6|340.4|340.1|341.1|340.6|339.1|338.6|128256
1591960200000|2020-06-12 11:10:00|340.6|340.5|338.5|338.2|340.7|340.5|338.3|337.9|138396
1591960500000|2020-06-12 11:15:00|338.4|338|335.4|335.1|338.7|338.5|335.2|334.7|53374
1591960800000|2020-06-12 11:20:00|335.3|334.8|334.2|333.8|335.4|335.1|334|333.5|142588
1591961100000|2020-06-12 11:25:00|334.3|333.9|333.7|333.3|335.3|334.9|333.1|332.6|182726
1591961400000|2020-06-12 11:30:00|333.8|333.4|334.1|333.6|334.7|334.3|333.4|333.1|80259
1591961700000|2020-06-12 11:35:00|334|333.7|331.8|331.3|334.1|333.8|330.8|330.6|114576
1591962000000|2020-06-12 11:40:00|331.9|331.4|332.6|332.1|334.3|334.1|331.9|331.4|53891
1591962300000|2020-06-12 11:45:00|332.7|332.2|331.5|331.2|333.1|332.7|331.1|331|108759
1591962600000|2020-06-12 11:50:00|331.4|331.3|331.4|331.2|332.2|332.1|331.3|331|157427
1591962900000|2020-06-12 11:55:00|331.5|331.3|330.3|330|332.2|332|329.9|329.7|123047
1591963200000|2020-06-12 12:00:00|330.4|330.3|332.2|331.7|332.3|331.9|329.6|329.2|61358
1591963500000|2020-06-12 12:05:00|332.3|331.8|329.2|328.9|332.4|332.1|329.1|328.9|71189
1591963800000|2020-06-12 12:10:00|329.3|328.8|328.8|328.4|329.8|329.5|328.6|328.2|74839
1591964100000|2020-06-12 12:15:00|328.9|328.3|328.8|328.6|329.3|328.8|328.1|328|132848
1591964400000|2020-06-12 12:20:00|329.1|328.7|330.9|330.5|331.2|330.7|329.1|328.7|49715
1591964700000|2020-06-12 12:25:00|330.8|330.6|330.2|329.8|332.3|331.7|330.2|329.8|33590
1591965000000|2020-06-12 12:30:00|330.3|330|332.3|331.9|332.3|331.9|330.2|329.9|70486
1591965300000|2020-06-12 12:35:00|332.2|332|335.4|334.8|335.5|334.8|332.1|331.7|26822
1591965600000|2020-06-12 12:40:00|335.3|334.7|334.5|333.8|335.7|335.4|334.3|333.8|28064
1591965900000|2020-06-12 12:45:00|334.4|333.7|332.7|332.1|334.5|333.9|332.3|331.8|28190
1591966200000|2020-06-12 12:50:00|332.6|332.2|332.5|332|333.6|333.1|330.8|330.6|40228
1591966500000|2020-06-12 12:55:00|332.4|332.1|332.7|332.2|333.3|332.9|331.8|331.3|37492
1591966800000|2020-06-12 13:00:00|332.5|332.3|333.4|333|333.6|333.4|332.5|332.2|42110
1591967100000|2020-06-12 13:05:00|333.5|333.1|334.1|333.6|335.2|334.8|333.5|333.1|44429
1591967400000|2020-06-12 13:10:00|334|333.4|336.2|335.8|336.4|336.3|333.4|332.9|54845
1591967700000|2020-06-12 13:15:00|336.4|335.9|335.3|334.9|336.4|336.3|334.8|334.4|39109
1591968000000|2020-06-12 13:20:00|335.4|335|336.5|336.1|337.2|337|335.3|334.9|143782
1591968300000|2020-06-12 13:25:00|336.7|336.2|335.5|335.1|336.9|336.6|335.1|334.9|48369
1591968600000|2020-06-12 13:30:00|335.4|334.9|333.9|333.5|336.4|336.1|332.1|331.8|91528
1591968900000|2020-06-12 13:35:00|333.8|333.4|337.9|337.7|338|337.7|333.3|332.8|101865
1591969200000|2020-06-12 13:40:00|338|337.8|338|337.5|339.3|339|337.3|336.8|133297
1591969500000|2020-06-12 13:45:00|338.1|337.6|334.4|334.1|339.3|338.8|334.3|333.7|178366
1591969800000|2020-06-12 13:50:00|334.3|333.8|333.7|333.5|336.1|335.6|333.7|333.5|211745
1591970100000|2020-06-12 13:55:00|333.8|333.4|335.8|335.4|336.6|336.2|333.7|333.4|115734
1591970400000|2020-06-12 14:00:00|335.7|335.5|337.5|336.9|338.7|338.4|335.7|335.4|97561
1591970700000|2020-06-12 14:05:00|337.4|337|337.4|337.2|338.6|338.4|336.8|336.4|95322
1591971000000|2020-06-12 14:10:00|337.5|337.3|335.9|335.6|338.1|337.7|335.8|335.3|89510
1591971300000|2020-06-12 14:15:00|336|335.7|336.4|336|338.3|337.8|336|335.7|71845
1591971600000|2020-06-12 14:20:00|336.6|336.1|337.9|337.6|338.9|338.6|336.6|336.1|100699
1591971900000|2020-06-12 14:25:00|338|337.7|336.2|336|339|338.7|336.1|335.9|127066
1591972200000|2020-06-12 14:30:00|336.3|336.2|335.7|335.2|336.4|336.2|334.7|334.5|163785
1591972500000|2020-06-12 14:35:00|335.6|335.1|332|331.5|335.8|335.4|331.7|331.4|188415
1591972800000|2020-06-12 14:40:00|331.9|331.9|332.6|332.2|334.3|333.9|331.9|331.5|86106
1591973100000|2020-06-12 14:45:00|332.5|332|333.7|333.2|334.6|334.3|332.2|332|152367
1591973400000|2020-06-12 14:50:00|333.6|333.1|330|329.8|333.6|333.2|330|329.8|186008
1591973700000|2020-06-12 14:55:00|329.9|329.7|328.4|328|331.2|330.8|328.2|328|160819
1591974000000|2020-06-12 15:00:00|328.3|328.1|325.5|325.3|329.4|329.2|325.5|325.3|250435
1591974300000|2020-06-12 15:05:00|325.4|325|330|329.5|330.4|329.9|325.3|325|178805
1591974600000|2020-06-12 15:10:00|329.9|329.3|327.6|327|330|329.5|327.2|327|235683
1591974900000|2020-06-12 15:15:00|327.7|327.1|324.9|324.7|328.9|328.4|324.5|324.3|2224045
1591975200000|2020-06-12 15:20:00|325.1|324.8|324.6|324.3|327.5|327.2|324.3|324|321745
1591975500000|2020-06-12 15:25:00|324.7|324.6|327.2|326.5|328.4|328|324.7|324.3|283970
1592204700000|2020-06-15 07:05:00|310.9|310|312.9|312.1|315.7|314.4|304.8|304|799677
1592205000000|2020-06-15 07:10:00|313.4|312.2|315.8|315.1|321.9|321.2|313.4|312.2|414017
1592205300000|2020-06-15 07:15:00|315.7|314.8|316|315.2|317.5|317.2|313.6|313|399008
1592205600000|2020-06-15 07:20:00|316.2|315.3|318.1|316.9|318.1|317|314|313.9|219202
1592205900000|2020-06-15 07:25:00|318.3|317|313|312|318.5|317.4|313|312|195850
1592206200000|2020-06-15 07:30:00|312.9|311.8|309.3|308.6|312.9|312|309.3|308.5|219001
1592206500000|2020-06-15 07:35:00|308.6|308.5|313.2|312.7|313.3|312.8|308.4|307.8|226029
1592206800000|2020-06-15 07:40:00|313.1|312.2|316.8|315.9|317.8|317.6|313.1|312|116700
1592207100000|2020-06-15 07:45:00|317|316|318.4|317.5|318.5|317.5|315|314.3|139996
1592207400000|2020-06-15 07:50:00|318.3|317.3|317.5|317.4|318.5|318.2|315.1|314.3|102963
1592207700000|2020-06-15 07:55:00|318|317.5|319.7|318.8|320.3|319.7|317.7|316.9|115751
1592208000000|2020-06-15 08:00:00|319.6|319|317.8|317.2|320.9|320.5|317.6|317.1|120844
1592208300000|2020-06-15 08:05:00|317.7|317.3|317.7|317.3|319.6|319.1|317.3|316.8|279711
1592208600000|2020-06-15 08:10:00|317.8|317.4|318.9|318.1|319.7|319.2|316.4|316.1|58654
1592208900000|2020-06-15 08:15:00|319|318.2|319.8|319.2|320.4|320|317.7|317.4|99324
1592209200000|2020-06-15 08:20:00|319.7|319.3|316.9|316.2|320.6|320.3|316.6|316|108042
1592209500000|2020-06-15 08:25:00|316.7|316.3|316.6|316.3|318.4|317.7|315.9|315.3|159779
1592209800000|2020-06-15 08:30:00|316.7|316.4|316|315.5|318.3|317.7|313.8|313.3|59692
1592210100000|2020-06-15 08:35:00|316.1|316|316.5|315.9|317.6|317.2|315.6|315|37854
1592210400000|2020-06-15 08:40:00|316.6|315.8|317|316.5|317|316.5|315.1|314.5|56878
1592210700000|2020-06-15 08:45:00|317.1|316.6|317.2|316.7|318.1|317.6|316.7|316.2|39877
1592211000000|2020-06-15 08:50:00|317.1|316.5|318.8|318.3|319.3|319.2|316.7|316.3|62483
1592211300000|2020-06-15 08:55:00|318.7|318.2|320.1|319.5|320.6|320.4|318.7|318.1|208667
1592211600000|2020-06-15 09:00:00|320|319.4|316.4|316|320.2|319.6|316.1|315.7|44665
1592211900000|2020-06-15 09:05:00|316.3|315.8|313.6|313.1|316.4|316.3|313.4|313|48054
1592212200000|2020-06-15 09:10:00|313.7|313.2|315.1|314.5|315.7|315.3|313.7|313.2|58414
1592212500000|2020-06-15 09:15:00|315.2|314.7|315.4|314.9|317.4|316.8|315.1|314.5|58457
1592212800000|2020-06-15 09:20:00|315.5|315|317.6|316.9|317.7|317.4|315.3|315|69329
1592213100000|2020-06-15 09:25:00|317.5|316.7|319.1|318.7|319.5|319.2|316.6|316.1|35182
1592213400000|2020-06-15 09:30:00|319.3|318.5|317.6|317|319.3|318.8|315.9|315.4|37518
1592213700000|2020-06-15 09:35:00|317.5|317.1|318.5|318|319|318.5|317.2|316.7|27577
1592214000000|2020-06-15 09:40:00|318.4|317.9|318.4|318.1|319|318.7|317.8|317.3|23799
1592214300000|2020-06-15 09:45:00|318.5|318.2|318.3|317.9|319.4|319.2|318|317.7|52380
1592214600000|2020-06-15 09:50:00|318.4|318|318.7|318.4|319.7|319.3|318.2|317.8|91232
1592214900000|2020-06-15 09:55:00|318.6|318.3|318.9|318.5|319.7|319.2|318.3|318|124911
1592215200000|2020-06-15 10:00:00|318.8|318.6|317.1|316.6|319|318.7|316.6|316.2|63165
1592215500000|2020-06-15 10:05:00|317.2|316.7|317.4|317.1|317.7|317.4|316.7|316.1|66267
1592215800000|2020-06-15 10:10:00|317.5|317.2|318.7|318.4|319.5|318.9|317.5|317.2|70365
1592216100000|2020-06-15 10:15:00|318.6|318.3|318.4|318.2|319.4|319.1|317.5|317.1|157364
1592216400000|2020-06-15 10:20:00|318.5|318.3|318.8|318.4|320.8|320.4|318.5|318.1|308813
1592216700000|2020-06-15 10:25:00|318.9|318.5|317.7|317.2|319.8|319.4|317.3|316.9|33759
1592217000000|2020-06-15 10:30:00|317.6|317.1|315|314.7|318|317.6|314.8|314.7|97699
1592217300000|2020-06-15 10:35:00|315.1|314.8|316.6|316.2|317.2|316.9|314.9|314.3|68520
1592217600000|2020-06-15 10:40:00|316.5|316|316.8|316.3|317.6|317.4|316.1|315.6|51266
1592217900000|2020-06-15 10:45:00|316.7|316.4|314.8|314.5|316.7|316.5|314|313.3|330528
1592218200000|2020-06-15 10:50:00|314.9|314.6|316.5|316.1|316.6|316.5|314.9|314.6|98067
1592218500000|2020-06-15 10:55:00|316.4|315.9|315|314.6|316.6|316.1|314.9|314.3|17642
1592218800000|2020-06-15 11:00:00|315.6|314.4|314.9|314.6|315.6|315.3|314.4|314.1|545930
1592219100000|2020-06-15 11:05:00|315.4|314.7|315.7|315.4|316.3|315.9|314.8|314.5|31023
1592219400000|2020-06-15 11:10:00|315.8|315.3|314.7|314.2|315.9|315.3|313.5|313|56840
1592219700000|2020-06-15 11:15:00|314.6|314.1|314.4|314.1|314.6|314.3|312.9|312.5|53500
1592220000000|2020-06-15 11:20:00|314.3|314|314.9|314.5|315.7|315.2|314.1|313.6|56569
1592220300000|2020-06-15 11:25:00|314.8|314.3|313.1|312.6|315.6|315.2|312.8|312.6|90398
1592220600000|2020-06-15 11:30:00|313|312.5|312.3|311.8|313.1|312.9|312|311.6|102145
1592220900000|2020-06-15 11:35:00|312.2|311.7|313.9|313.5|314.6|314.2|311.9|311.5|76868
1592221200000|2020-06-15 11:40:00|313.8|313.4|313.1|312.7|313.8|313.4|312.4|311.9|95807
1592221500000|2020-06-15 11:45:00|313|312.8|313.5|313.1|314.4|313.9|312.9|312.5|48616
1592221800000|2020-06-15 11:50:00|313.4|313|314.7|314.3|315.4|315|313.3|313|40292
1592222100000|2020-06-15 11:55:00|314.6|314.2|312.8|312.6|314.6|314.2|312.4|312.1|85465
1592222400000|2020-06-15 12:00:00|312.7|312.5|312.3|312|314|313.7|311.7|311.3|84434
1592222700000|2020-06-15 12:05:00|312.2|311.9|312.3|311.9|313.4|313|312.2|311.8|29355
1592223000000|2020-06-15 12:10:00|312.4|312|311.7|311.3|313|312.6|311.2|310.7|64268
1592223300000|2020-06-15 12:15:00|311.8|311.5|312.1|311.7|312.3|312|311.3|311|44328
1592223600000|2020-06-15 12:20:00|312.2|311.8|311.7|311.2|312.7|312.3|311.1|310.7|42197
1592223900000|2020-06-15 12:25:00|311.8|311.3|311.9|311.5|312.1|311.8|311|310.6|49750
1592224200000|2020-06-15 12:30:00|312|311.6|310.5|310.2|312.2|311.7|310.3|310.1|65708
1592224500000|2020-06-15 12:35:00|310.4|310.3|312.7|312.3|313.1|312.7|310.4|310.3|63302
1592224800000|2020-06-15 12:40:00|312.4|312.2|311.2|310.7|312.4|312.2|310.5|310.2|63000
1592225100000|2020-06-15 12:45:00|311.3|310.8|311.1|310.8|312.2|312|310.9|310.6|54456
1592225400000|2020-06-15 12:50:00|311|310.7|311.9|311.7|312.2|312|310.7|310.5|49337
1592225700000|2020-06-15 12:55:00|312|311.8|312|311.7|312.3|312|311.1|310.8|75535
1592226000000|2020-06-15 13:00:00|311.9|311.6|313.2|312.9|313.4|313.2|311.8|311.4|54869
1592226300000|2020-06-15 13:05:00|313.1|312.8|312.2|311.9|313.2|312.8|311.6|311.2|112459
1592226600000|2020-06-15 13:10:00|312.1|311.8|311.1|310.7|312.2|311.8|310.6|310.4|38312
1592226900000|2020-06-15 13:15:00|311|310.6|310.8|310.5|311.4|311.2|310.5|310.3|145781
1592227200000|2020-06-15 13:20:00|310.7|310.6|311.5|311.2|311.6|311.5|310.7|310.4|63598
1592227500000|2020-06-15 13:25:00|311.6|311.3|311|310.8|311.6|311.5|310.3|310.1|31700
1592227800000|2020-06-15 13:30:00|311.1|311|310.7|310.5|313|312.6|310.4|310.2|146214
1592228100000|2020-06-15 13:35:00|310.8|310.6|313.1|312.7|314.1|314|310.8|310.6|146985
1592228400000|2020-06-15 13:40:00|313|312.6|315.3|314.9|315.7|315.4|312.5|312.2|110182
1592228700000|2020-06-15 13:45:00|315.4|315|315.7|315.3|316.6|316.5|314.7|314.3|118208
1592229000000|2020-06-15 13:50:00|315.6|315.2|318.5|318|318.9|318.4|315.4|315.1|118457
1592229300000|2020-06-15 13:55:00|318.4|317.9|315.7|315.3|318.8|318.4|315.4|315|87309
1592229600000|2020-06-15 14:00:00|315.8|315.4|318|317.4|319.1|318.6|315|314.9|123693
1592229900000|2020-06-15 14:05:00|318.2|317.5|317.9|317.7|318.9|318.6|317.9|317.5|86693
1592230200000|2020-06-15 14:10:00|317.8|317.6|319.7|319.4|320|319.7|317|316.6|117481
1592230500000|2020-06-15 14:15:00|319.8|319.3|320.2|319.7|320.7|320.4|318.5|318.1|88420
1592230800000|2020-06-15 14:20:00|320.1|319.6|318.5|318.1|320.1|319.6|317.8|317.3|88000
1592231100000|2020-06-15 14:25:00|318.6|318.2|318.5|318|319.6|319.5|318.3|317.9|49284
1592231400000|2020-06-15 14:30:00|318.4|317.9|319.4|319.2|319.7|319.2|317.3|317|144809
1592231700000|2020-06-15 14:35:00|319.5|319|318.1|317.7|320.9|320.8|317.6|317.3|245714
1592232000000|2020-06-15 14:40:00|318|317.6|319.8|319.4|319.9|319.7|317.4|316.9|69604
1592232300000|2020-06-15 14:45:00|319.7|319.5|321.3|320.9|321.9|321.6|319.7|319.5|90085
1592232600000|2020-06-15 14:50:00|321.2|320.7|321.3|320.9|322|321.7|319.5|319.3|93902
1592232900000|2020-06-15 14:55:00|321.2|320.8|321.2|320.9|322|321.7|320.3|320|86196
1592233200000|2020-06-15 15:00:00|321.1|321|322.8|322.3|323.3|323.1|321|320.8|122639
1592233500000|2020-06-15 15:05:00|322.7|322.5|324|323.8|324.1|323.9|321.8|321.5|110274
1592233800000|2020-06-15 15:10:00|324.3|323.9|325.5|325.2|326.5|326.1|323.4|323.1|282540
1592234100000|2020-06-15 15:15:00|325.4|325|323.2|323|325.4|325.1|322.1|322|208912
1592234400000|2020-06-15 15:20:00|323|322.9|324|323.7|324.3|324|322.1|322|158333
1592234700000|2020-06-15 15:25:00|324.1|323.8|323.8|323.6|324.4|324.2|322|321.8|220543
1592290800000|2020-06-16 07:00:00|342.3|341|342.5|340.8|346|345.7|338.6|338.4|514123
1592291100000|2020-06-16 07:05:00|342.4|340.6|346.7|345.8|346.7|345.8|340|338.8|490933
1592291400000|2020-06-16 07:10:00|346.6|346|344.4|343.5|348.8|348|344.4|343.5|181298
1592291700000|2020-06-16 07:15:00|344.3|343.4|345.9|344.9|347.7|347|343.7|342.4|193363
1592292000000|2020-06-16 07:20:00|345.8|345|340.9|340|347.5|346.5|338.8|337.7|230606
1592292300000|2020-06-16 07:25:00|340.8|339.6|342.3|341.2|342.4|341.3|339|338.4|152362
1592292600000|2020-06-16 07:30:00|341.8|341.1|342.5|341.4|343.4|342.6|339.3|338.5|127233
1592292900000|2020-06-16 07:35:00|342.4|341.2|340|339.2|344|342.9|340|339.2|76170
1592293200000|2020-06-16 07:40:00|340.5|339.3|337.6|336.8|341.1|340.1|336.8|336|89047
1592293500000|2020-06-16 07:45:00|337.8|336.9|338.6|338.2|339.2|338.3|337|336.8|50430
1592293800000|2020-06-16 07:50:00|338.5|338|338.2|337.6|338.8|338.1|336.9|336.1|72534
1592294100000|2020-06-16 07:55:00|338.7|337.7|335.5|334.7|338.8|338.1|335.2|334.4|84477
1592294400000|2020-06-16 08:00:00|335.6|334.6|336.2|335.6|336.6|335.7|334.6|333.5|55364
1592294700000|2020-06-16 08:05:00|336.1|335.5|335.6|335.2|336.1|335.5|334.2|333.3|95548
1592295000000|2020-06-16 08:10:00|335.8|335.3|340.6|340.1|341|340.3|334.1|334|262555
1592295300000|2020-06-16 08:15:00|340.5|339.8|337.8|337.1|340.8|340.3|337.8|337.1|99467
1592295600000|2020-06-16 08:20:00|337.9|337|334.4|333.8|338|337.1|334|333.5|279696
1592295900000|2020-06-16 08:25:00|334.5|333.9|338.3|337.6|338.6|337.9|334.4|333.9|41840
1592296200000|2020-06-16 08:30:00|338.4|337.7|337.7|337.1|338.4|338|336.4|335.8|31438
1592296500000|2020-06-16 08:35:00|337.6|337.2|338|337.4|338.2|337.8|336.8|336.3|33843
1592296800000|2020-06-16 08:40:00|337.9|337.5|339.1|338.6|339.1|338.8|337.6|337.2|55747
1592297100000|2020-06-16 08:45:00|339.2|338.7|340.4|339.9|340.5|340|337.8|337.4|80838
1592297400000|2020-06-16 08:50:00|340.5|340|342.5|341.9|342.5|342.1|340|339.5|46330
1592297700000|2020-06-16 08:55:00|342.3|342|340|339.4|342.4|342.1|340|339.3|75664
1592298000000|2020-06-16 09:00:00|339.9|339.5|340.6|340.2|340.9|340.5|339.9|339.4|25900
1592298300000|2020-06-16 09:05:00|340.7|340.3|340.9|340.5|341.7|341.2|340.1|339.6|52029
1592298600000|2020-06-16 09:10:00|340.8|340.4|341|340.4|341.3|340.9|339.9|339.5|68052
1592298900000|2020-06-16 09:15:00|340.9|340.3|339.2|338.8|340.9|340.4|339.2|338.8|25431
1592299200000|2020-06-16 09:20:00|339.3|338.9|341|340.6|341.1|340.8|339|338.7|126690
1592299500000|2020-06-16 09:25:00|341.1|340.7|342.3|341.7|342.5|342.1|341|340.6|56423
1592299800000|2020-06-16 09:30:00|342.4|341.8|341.2|340.8|342.6|342.2|341.2|340.7|42114
1592300100000|2020-06-16 09:35:00|341.3|340.9|338.8|338.4|341.6|341.2|338|337.6|116101
1592300400000|2020-06-16 09:40:00|338.9|338.5|341.1|340.7|341.2|340.7|338.8|338.5|52198
1592300700000|2020-06-16 09:45:00|341|340.6|341.4|341|341.7|341.3|340.3|339.9|24919
1592301000000|2020-06-16 09:50:00|341.5|341.1|340.6|340.3|341.7|341.3|339.8|339.4|153861
1592301300000|2020-06-16 09:55:00|340.5|340.4|340.7|340.3|341.2|340.7|340|339.7|22203
1592301600000|2020-06-16 10:00:00|340.6|340.2|339.4|338.9|340.6|340.4|339.2|338.8|57880
1592301900000|2020-06-16 10:05:00|339.5|339|340.5|340.1|340.7|340.3|339|338.8|92100
1592302200000|2020-06-16 10:10:00|340.6|340.2|342|341.7|342|341.7|340.6|340.2|35094
1592302500000|2020-06-16 10:15:00|341.7|341.6|342.1|341.8|342.2|341.9|341|340.7|69035
1592302800000|2020-06-16 10:20:00|342|341.7|342.1|341.7|342.4|342.2|341.4|340.9|37132
1592303100000|2020-06-16 10:25:00|342|341.8|343.7|343.4|343.7|343.6|342|341.7|17345
1592303400000|2020-06-16 10:30:00|343.6|343.3|343.7|343.4|344.8|344.6|343.3|342.8|120891
1592303700000|2020-06-16 10:35:00|343.8|343.5|343.6|343.3|343.9|343.7|342.9|342.6|104555
1592304000000|2020-06-16 10:40:00|343.5|343.2|343.5|343.1|343.9|343.5|342.7|342.3|32252
1592304300000|2020-06-16 10:45:00|343.6|343.2|343.9|343.6|343.9|343.7|343.4|343|146317
1592304600000|2020-06-16 10:50:00|343.8|343.4|343.9|343.6|344.2|343.8|343.3|342.9|41757
1592304900000|2020-06-16 10:55:00|344|343.7|345.5|345.2|345.5|345.2|343.8|343.6|110919
1592305200000|2020-06-16 11:00:00|345.6|345.1|345.6|345.1|345.9|345.6|344.9|344.6|66304
1592305500000|2020-06-16 11:05:00|345.5|345|345.1|344.6|345.5|345|344.3|343.8|60204
1592305800000|2020-06-16 11:10:00|345|344.7|344.4|344|345|344.7|344.1|343.8|52429
1592306100000|2020-06-16 11:15:00|344.5|344.1|344.1|343.7|344.9|344.7|343.8|343.6|35527
1592306400000|2020-06-16 11:20:00|344.2|343.9|344.7|344.3|344.8|344.6|344|343.7|29775
1592306700000|2020-06-16 11:25:00|344.6|344.4|345.7|345.4|345.8|345.4|344.5|344.1|18676
1592307000000|2020-06-16 11:30:00|345.6|345.3|344.6|344.3|345.7|345.4|344|343.7|45650
1592307300000|2020-06-16 11:35:00|344.5|344.4|344.4|344.2|345.1|344.8|344|343.7|35901
1592307600000|2020-06-16 11:40:00|344.6|344.3|345.1|344.8|345.1|344.8|343.8|343.6|17492
1592307900000|2020-06-16 11:45:00|345.2|345.1|346.5|346.1|346.5|346.2|344.9|344.5|37882
1592308200000|2020-06-16 11:50:00|346.4|346|347.5|347.2|347.7|347.4|346|345.6|123770
1592308500000|2020-06-16 11:55:00|347.4|347.1|348.6|348.3|348.7|348.4|347.1|346.7|84121
1592308800000|2020-06-16 12:00:00|348.7|348.4|349.3|349.1|349.4|349.1|348.1|347.8|100952
1592309100000|2020-06-16 12:05:00|349.2|349|349.9|349.6|350|349.8|348.9|348.6|134119
1592309400000|2020-06-16 12:10:00|349.8|349.7|351.2|351|351.3|351|349.7|349.4|93973
1592309700000|2020-06-16 12:15:00|351.1|350.9|350.7|350.4|351.6|351.5|350.4|350.1|101247
1592310000000|2020-06-16 12:20:00|350.8|350.5|351.3|350.8|351.3|351.1|349.8|349.5|256615
1592310300000|2020-06-16 12:25:00|351.4|350.9|351.9|351.6|352.6|352.5|351.2|350.9|49400
1592310600000|2020-06-16 12:30:00|352.2|351.7|352.4|352.1|353.8|353.3|351.7|351.4|126736
1592310900000|2020-06-16 12:35:00|352.3|351.9|352|351.6|353|352.5|351.6|351.4|254245
1592311200000|2020-06-16 12:40:00|352.1|351.5|352.6|352.2|352.6|352.2|350.8|350.5|173299
1592311500000|2020-06-16 12:45:00|352.4|352.1|351.6|351.2|352.5|352.2|351.3|351|138027
1592311800000|2020-06-16 12:50:00|351.5|351.1|352.2|351.8|352.5|352|350.7|350.4|98429
1592312100000|2020-06-16 12:55:00|352.3|352|351.5|351.2|353.1|352.7|351.4|351.2|131171
1592312400000|2020-06-16 13:00:00|351.4|351.1|348.4|348.1|351.7|351.5|348.4|348|200269
1592312700000|2020-06-16 13:05:00|348.3|348|350.3|350|350.5|350|347.5|347.1|136139
1592313000000|2020-06-16 13:10:00|350.2|349.8|352.4|352.1|352.7|352.5|350.1|349.7|137056
1592313300000|2020-06-16 13:15:00|352.3|352|351.9|351.5|353|352.7|351|350.6|84803
1592313600000|2020-06-16 13:20:00|352|351.3|350.5|350.2|352|351.3|349.9|349.4|104015
1592313900000|2020-06-16 13:25:00|350.6|350.3|351.1|350.9|351.3|351|349.3|349.1|67842
1592314200000|2020-06-16 13:30:00|351|350.7|348.2|347.8|351.1|350.8|348.2|347.7|135498
1592314500000|2020-06-16 13:35:00|348.3|347.9|348.2|347.8|348.9|348.5|347.5|347.1|86339
1592314800000|2020-06-16 13:40:00|348.3|347.9|347.7|347.2|348.9|348.4|346.6|346.5|65970
1592315100000|2020-06-16 13:45:00|347.9|347.3|343|342.5|348.3|348|342.9|342.3|71935
1592315400000|2020-06-16 13:50:00|343.1|342.6|346.4|346|346.4|346.1|342.6|342.5|129837
1592315700000|2020-06-16 13:55:00|346.3|345.8|347.9|347.6|348.6|348|346.3|345.8|74431
1592316000000|2020-06-16 14:00:00|347.8|347.5|348.5|348.2|349|348.6|347.4|347|70488
1592316300000|2020-06-16 14:05:00|348.4|348.1|348.2|347.7|349.6|349.1|348|347.7|74009
1592316600000|2020-06-16 14:10:00|348.1|347.8|348.8|348.4|348.9|348.5|348|347.8|40560
1592316900000|2020-06-16 14:15:00|348.7|348.3|347.8|347.5|349.9|349.5|347.8|347.5|94325
1592317200000|2020-06-16 14:20:00|347.7|347.4|347.6|347.4|347.9|347.6|346|345.6|120467
1592317500000|2020-06-16 14:25:00|347.8|347.5|348.6|348.2|349.2|348.9|347.7|347.5|67662
1592317800000|2020-06-16 14:30:00|348.7|348.3|347.4|347.1|349|348.5|347|346.4|116575
1592318100000|2020-06-16 14:35:00|347.5|347.2|345.1|344.7|348.4|347.9|343.8|343.4|240981
1592318400000|2020-06-16 14:40:00|345.2|344.8|342.7|342.1|345.4|344.9|341.9|341.5|143045
1592318700000|2020-06-16 14:45:00|342.6|341.9|343|342.6|344.4|344.1|341.6|341.2|191535
1592319000000|2020-06-16 14:50:00|342.6|342.4|335.9|335.5|342.6|342.4|334.1|333.7|610065
1592319300000|2020-06-16 14:55:00|335.8|335.4|332|331.3|335.9|335.4|330.9|330|520835
1592319600000|2020-06-16 15:00:00|332.1|331.4|334.8|334.4|335.5|334.8|329.3|328.6|634773
1592319900000|2020-06-16 15:05:00|335.2|334.5|334.4|333.5|336.8|336.6|332.8|332.4|292351
1592320200000|2020-06-16 15:10:00|334.5|333.4|334|333.5|335.5|335.2|332.8|332.7|280959
1592320500000|2020-06-16 15:15:00|334.2|333.6|334.3|333.9|336.2|335.9|333.7|333.4|311747
1592320800000|2020-06-16 15:20:00|334.2|333.8|336.3|336|337.7|337.3|333.1|333|315202
1592321100000|2020-06-16 15:25:00|336.2|335.9|336.5|335.9|337.5|337.3|335.8|335.6|262719
1592377200000|2020-06-17 07:00:00|336.2|335.6|339.5|338.4|342.7|342.1|333.3|332|248473
1592377500000|2020-06-17 07:05:00|339.4|338.5|341|340.3|344.2|343.6|338.5|337|252108
1592377800000|2020-06-17 07:10:00|341.1|340.4|341.9|341.2|345|344.3|341|340.4|177470
1592378100000|2020-06-17 07:15:00|341.8|341.3|336.5|335.4|341.8|341.3|336.3|335.4|70557
1592378400000|2020-06-17 07:20:00|336.4|335.5|336.4|335.4|338.3|337.8|333.9|333|90286
1592378700000|2020-06-17 07:25:00|336.7|335.5|342|340.9|342.5|341.7|335.4|334.6|131426
1592379000000|2020-06-17 07:30:00|342.1|341|341.5|340.5|342.3|341.4|339.8|339.3|43535
1592379300000|2020-06-17 07:35:00|341.3|340.4|345.5|344.6|345.5|344.7|340|339.2|171190
1592379600000|2020-06-17 07:40:00|345.6|344.4|344.5|343.7|347.1|346.7|343.6|343|116449
1592379900000|2020-06-17 07:45:00|344.4|343.5|347.7|347.1|347.9|347.4|343.6|343.2|52197
1592380200000|2020-06-17 07:50:00|347.6|346.9|346.1|345.5|347.6|346.9|344.2|343.7|112599
1592380500000|2020-06-17 07:55:00|346.2|345.3|343.3|342.5|346.2|345.3|343|342.3|56645
1592380800000|2020-06-17 08:00:00|343.4|342.6|340.1|339.2|344.4|344.2|340.1|339.2|44870
1592381100000|2020-06-17 08:05:00|339.9|339.3|341.1|340.5|341.9|341.4|338.5|337.8|86567
1592381400000|2020-06-17 08:10:00|341.3|340.6|342.2|341.5|342.4|341.6|339.4|338.9|117887
1592381700000|2020-06-17 08:15:00|342.1|341.6|342.9|342.2|343.6|343|340.5|340.1|41228
1592382000000|2020-06-17 08:20:00|342.8|342.1|342.3|341.8|343.6|342.9|341.6|341|23889
1592382300000|2020-06-17 08:25:00|342.2|341.7|342.3|342|343.5|343.2|341.7|341.2|78179
1592382600000|2020-06-17 08:30:00|342.2|341.9|342.4|342|343.9|343.6|341.5|340.9|36562
1592382900000|2020-06-17 08:35:00|342.5|342.1|340.3|340|342.8|342.4|340.3|340|130269
1592383200000|2020-06-17 08:40:00|340.2|339.9|341.7|341.2|342.6|342.1|339.8|339.2|36717
1592383500000|2020-06-17 08:45:00|341.5|341.1|341.2|340.7|342.4|342.1|340.6|340.3|109145
1592383800000|2020-06-17 08:50:00|341.1|340.8|339.7|339.3|341.7|341.4|339.4|338.9|78186
1592384100000|2020-06-17 08:55:00|339.6|339.1|341.2|340.7|342.4|342|339.2|338.7|48904
1592384400000|2020-06-17 09:00:00|341.3|340.8|341.1|340.7|342.2|341.7|340.2|339.7|42690
1592384700000|2020-06-17 09:05:00|341|340.5|338.9|338.4|341|340.5|338.3|337.9|64417
1592385000000|2020-06-17 09:10:00|339|338.5|340.9|340.4|341.3|340.9|338.3|337.9|58881
1592385300000|2020-06-17 09:15:00|341|340.5|337.7|337.1|341.1|340.6|337.5|337|41628
1592385600000|2020-06-17 09:20:00|337.8|337.2|335.7|335.4|337.8|337.3|335.6|335|63043
1592385900000|2020-06-17 09:25:00|335.8|335.6|336.6|336.3|336.7|336.3|334.7|334.4|107878
1592386200000|2020-06-17 09:30:00|336.5|336.2|338.1|337.7|338.7|338.3|335.7|335.3|99708
1592386500000|2020-06-17 09:35:00|338.2|337.8|338.2|337.8|338.5|338.1|336.4|336|88265
1592386800000|2020-06-17 09:40:00|338.3|337.7|338|337.7|338.7|338.3|337.5|337.1|31545
1592387100000|2020-06-17 09:45:00|337.9|337.6|335.6|335|338.1|337.6|335|334.5|48844
1592387400000|2020-06-17 09:50:00|335.5|335.2|335|334.6|335.8|335.5|334.8|334.2|46591
1592387700000|2020-06-17 09:55:00|334.9|334.4|334.6|334.5|335.3|334.9|334.1|333.7|45565
1592388000000|2020-06-17 10:00:00|334.8|334.6|335|334.6|335.7|335.6|334.7|334.3|94290
1592388300000|2020-06-17 10:05:00|334.9|334.7|335|334.7|335.3|335.1|334.1|333.8|66178
1592388600000|2020-06-17 10:10:00|334.9|334.8|335.6|335.4|336.9|336.6|334.9|334.8|48915
1592388900000|2020-06-17 10:15:00|335.5|335.5|334.6|334.4|335.9|335.7|334.6|334.3|29708
1592389200000|2020-06-17 10:20:00|334.8|334.3|335.3|334.9|335.3|335|333.8|333.3|41078
1592389500000|2020-06-17 10:25:00|335.2|334.8|337.8|337.4|337.8|337.4|335.1|334.7|43176
1592389800000|2020-06-17 10:30:00|337.9|337.5|338.1|337.7|338.6|338.3|337.4|337.1|42424
1592390100000|2020-06-17 10:35:00|338|337.8|337.9|337.4|338.1|337.8|336.3|336.1|40948
1592390400000|2020-06-17 10:40:00|337.8|337.5|337.3|337.2|337.8|337.6|336.1|335.8|52165
1592390700000|2020-06-17 10:45:00|337.5|337.4|339.7|339.6|340.1|339.8|337.5|337.4|49850
1592391000000|2020-06-17 10:50:00|339.9|339.7|338.9|338.5|340.1|339.8|338.1|337.9|51916
1592391300000|2020-06-17 10:55:00|338.8|338.6|338.9|338.5|339.6|339.2|337.6|337.2|141993
1592391600000|2020-06-17 11:00:00|339|338.1|338.7|338.4|339.6|339.3|338.6|338.1|60172
1592391900000|2020-06-17 11:05:00|338.6|338.3|338.2|337.9|338.9|338.5|337.9|337.6|36196
1592392200000|2020-06-17 11:10:00|338.3|338|339.1|338.9|339.6|339.3|338.2|337.9|35502
1592392500000|2020-06-17 11:15:00|339|338.8|339.5|339|339.6|339.3|338.7|338.6|24295
1592392800000|2020-06-17 11:20:00|339.6|339.1|339.6|339.4|340|339.7|339|338.8|33332
1592393100000|2020-06-17 11:25:00|339.5|339.5|338.6|338.3|339.6|339.5|338.3|338|56000
1592393400000|2020-06-17 11:30:00|338.7|338.4|340.6|340.5|340.8|340.7|338.7|338.4|102045
1592393700000|2020-06-17 11:35:00|340.9|340.4|340.4|340.3|341.2|340.9|340.3|340.1|97117
1592394000000|2020-06-17 11:40:00|340.6|340.4|339.1|338.7|341|340.7|339.1|338.6|50901
1592394300000|2020-06-17 11:45:00|339|338.6|338.5|338.3|339.4|339|338|337.7|168446
1592394600000|2020-06-17 11:50:00|338.4|338.1|339.1|338.9|339.2|339.1|338.4|338.1|37234
1592394900000|2020-06-17 11:55:00|339|338.8|338.7|338.6|339.1|338.8|338.1|337.8|47146
1592395200000|2020-06-17 12:00:00|338.8|338.7|338.7|338.4|339.1|338.8|338.1|337.8|28564
1592395500000|2020-06-17 12:05:00|338.8|338.5|337.3|337.1|339|338.8|337.3|337|99124
1592395800000|2020-06-17 12:10:00|337.4|337.2|336.9|336.6|338|337.8|336.6|336.3|121234
1592396100000|2020-06-17 12:15:00|337.1|336.7|337.4|337.2|337.4|337.3|336.9|336.6|66001
1592396400000|2020-06-17 12:20:00|337.5|337.3|337.8|337.6|338.5|338.1|337.3|337.1|82990
1592396700000|2020-06-17 12:25:00|337.7|337.5|337.6|337.4|337.7|337.5|336.5|336.2|195721
1592397000000|2020-06-17 12:30:00|337.7|337.5|338.3|338|339.3|339|337.7|337.5|127786
1592397300000|2020-06-17 12:35:00|338.2|337.9|338.3|338|338.3|338|337.3|336.9|165224
1592397600000|2020-06-17 12:40:00|338.2|338.1|338.7|338.6|339.7|339.4|338.2|338.1|54206
1592397900000|2020-06-17 12:45:00|338.8|338.7|338.5|338.3|339.3|339.1|338.4|338.1|60884
1592398200000|2020-06-17 12:50:00|338.4|338.2|337.2|336.9|338.4|338.3|337.1|336.9|51645
1592398500000|2020-06-17 12:55:00|337.1|336.8|337.7|337.5|337.7|337.5|336.5|336.2|61085
1592398800000|2020-06-17 13:00:00|337.8|337.6|337|336.9|338.6|338.3|337|336.8|55907
1592399100000|2020-06-17 13:05:00|337.1|337|335.9|335.6|337.7|337.5|335.7|335.5|50638
1592399400000|2020-06-17 13:10:00|336|335.7|336.5|336.1|336.9|336.7|335.8|335.6|43434
1592399700000|2020-06-17 13:15:00|336.4|336|336.3|336|336.8|336.6|335.2|335|187409
1592400000000|2020-06-17 13:20:00|336.4|336.1|336.5|336.1|336.7|336.5|335.9|335.6|32871
1592400300000|2020-06-17 13:25:00|336.6|336.2|337.5|337.3|337.6|337.3|336.4|336|34907
1592400600000|2020-06-17 13:30:00|337.4|337.2|335.4|335.1|338.3|337.8|335.4|335.1|98195
1592400900000|2020-06-17 13:35:00|335.5|335.2|334.7|334.2|336|335.8|334.2|334|92607
1592401200000|2020-06-17 13:40:00|334.6|334.3|334.3|334|335.3|335.1|334.1|333.7|87578
1592401500000|2020-06-17 13:45:00|334.2|334.1|335.2|334.9|335.2|335|333.5|333.1|55681
1592401800000|2020-06-17 13:50:00|335|335|335.5|335.2|335.7|335.5|334.9|334.6|57246
1592402100000|2020-06-17 13:55:00|335.4|335.3|334|333.7|335.6|335.3|332.7|332.6|79327
1592402400000|2020-06-17 14:00:00|333.9|333.5|333.6|333.2|335.2|335.1|332.5|332|180353
1592402700000|2020-06-17 14:05:00|333.5|333.1|334.2|333.8|334.9|334.7|333.2|333.1|64555
1592403000000|2020-06-17 14:10:00|334.1|333.7|334.1|333.9|334.5|334|332.9|332.5|59945
1592403300000|2020-06-17 14:15:00|334.2|334|331.8|331.3|336.9|336.6|331.4|330.7|396434
1592403600000|2020-06-17 14:20:00|331.9|331.4|327.9|327.3|334.5|334.3|327.8|327.3|228186
1592403900000|2020-06-17 14:25:00|327.7|327.2|326.8|325.9|329.3|329.2|326.3|325.6|491498
1592404200000|2020-06-17 14:30:00|326.6|326|328.3|327.7|328.5|328.2|324.9|324.3|387040
1592404500000|2020-06-17 14:35:00|328.2|327.8|332.6|331.9|333.4|332.6|328.2|327.8|213603
1592404800000|2020-06-17 14:40:00|332.5|332|333.1|332.7|333.3|332.7|331.3|331|56555
1592405100000|2020-06-17 14:45:00|333|332.8|332.3|332|333|332.9|331.7|331.5|74937
1592405400000|2020-06-17 14:50:00|332.2|331.9|333.4|333.2|333.4|333.2|331.9|331.7|64386
1592405700000|2020-06-17 14:55:00|333.5|333.3|334|333.7|334.4|334.2|333.5|333.3|244996
1592406000000|2020-06-17 15:00:00|334.1|333.8|332.9|332.7|334.1|333.8|331.8|331.6|77864
1592406300000|2020-06-17 15:05:00|333|332.8|332.8|332.5|333.7|333.5|332.3|331.9|101960
1592406600000|2020-06-17 15:10:00|332.9|332.6|332|331.7|332.9|332.8|331.4|331|67490
1592406900000|2020-06-17 15:15:00|331.9|331.6|332.3|332|333.7|333.3|331.6|331.1|132238
1592407200000|2020-06-17 15:20:00|332.4|332.1|330.9|330.7|332.5|332.1|330.7|330.4|60541
1592407500000|2020-06-17 15:25:00|331|330.8|332.5|332|333.2|333.1|330.6|330.5|197573
1592463600000|2020-06-18 07:00:00|330.2|328.8|328.1|326.9|332.9|331.6|324.6|323.6|206439
1592463900000|2020-06-18 07:05:00|328|327|329|327.9|331.9|331.1|328|326.9|149178
1592464200000|2020-06-18 07:10:00|328.9|327.7|326.6|325.9|330.4|329.2|326|325|99452
1592464500000|2020-06-18 07:15:00|326.7|326.1|327.4|326.6|329.2|328.4|326.7|325.9|107785
1592464800000|2020-06-18 07:20:00|327.3|326.5|325.1|324.5|327.3|326.7|322.9|322.2|169869
1592465100000|2020-06-18 07:25:00|325.2|324.4|326|325.2|326.6|326|323.8|322.6|55416
1592465400000|2020-06-18 07:30:00|326.2|325.4|325.7|325.1|326.9|326.1|324.7|324.2|87243
1592465700000|2020-06-18 07:35:00|325.6|325|325.8|325|327.1|326.3|325.4|324.7|32062
1592466000000|2020-06-18 07:40:00|325.7|324.9|329|328.4|329|328.5|325.5|324.8|73351
1592466300000|2020-06-18 07:45:00|329.3|328.5|328.4|327.6|329.9|329.8|328.3|327.5|38577
1592466600000|2020-06-18 07:50:00|328.3|327.5|331.3|330.5|331.6|331.3|328.2|327.4|28877
1592466900000|2020-06-18 07:55:00|331.2|330.6|331.4|330.8|331.9|331.3|330.2|329.6|51058
1592467200000|2020-06-18 08:00:00|331.2|330.7|332.7|332.1|332.7|332.2|330.1|329.7|73113
1592467500000|2020-06-18 08:05:00|332.6|332.2|332.9|332.6|333.9|333.3|330.5|330.2|183607
1592467800000|2020-06-18 08:10:00|333|332.7|331.1|330.6|333.4|333.1|330.8|330.5|59291
1592468100000|2020-06-18 08:15:00|331.2|330.5|331.9|331.3|332|331.3|329.9|329.3|52826
1592468400000|2020-06-18 08:20:00|331.8|331.2|331.5|330.8|331.9|331.4|330.7|330.1|45596
1592468700000|2020-06-18 08:25:00|331.4|330.7|329.9|329.5|331.8|331.2|329.7|329.4|110658
1592469000000|2020-06-18 08:30:00|329.7|329.4|332.2|331.5|332.3|331.7|328.5|327.9|90705
1592469300000|2020-06-18 08:35:00|332.3|331.4|332.8|332.5|334.7|333.8|331.8|331.4|160626
1592469600000|2020-06-18 08:40:00|333|332.6|333.5|333.1|334.4|333.8|332.7|332.3|133948
1592469900000|2020-06-18 08:45:00|333.6|333.2|332.7|332.2|334|333.6|331.6|331.1|108059
1592470200000|2020-06-18 08:50:00|332.6|332.1|333.4|332.9|333.5|333|331.3|330.9|102055
1592470500000|2020-06-18 08:55:00|333.3|332.8|332|331.5|333.7|333.4|331.4|331|404797
1592470800000|2020-06-18 09:00:00|331.9|331.4|329.9|329.5|332.5|332|329.9|329.4|46212
1592471100000|2020-06-18 09:05:00|330.2|329.6|330.3|329.9|330.9|330.6|329.9|329.5|34447
1592471400000|2020-06-18 09:10:00|330.2|329.8|331.8|331.4|331.8|331.4|329.4|329|59426
1592471700000|2020-06-18 09:15:00|331.7|331.5|331.5|331.2|331.9|331.7|331|330.5|39523
1592472000000|2020-06-18 09:20:00|331.4|331.1|330.3|329.8|331.4|331.1|330|329.5|44456
1592472300000|2020-06-18 09:25:00|330.2|329.9|330.2|329.8|330.6|330.5|329.8|329.4|62692
1592472600000|2020-06-18 09:30:00|330.1|329.7|331.2|330.8|332.4|332.1|330|329.6|83150
1592472900000|2020-06-18 09:35:00|331.1|330.6|331.3|330.9|332.4|332.1|330.8|330.3|65190
1592473200000|2020-06-18 09:40:00|331.2|330.7|330.5|330.1|331.7|331.4|330.4|330|49013
1592473500000|2020-06-18 09:45:00|330.6|330.2|331.3|330.9|331.4|331|330.5|330.1|211156
1592473800000|2020-06-18 09:50:00|331.1|330.8|329.2|329|331.1|330.8|329.2|328.7|52427
1592474100000|2020-06-18 09:55:00|329.1|328.9|327.8|327.3|329.2|328.9|327.4|327|37135
1592474400000|2020-06-18 10:00:00|327.9|327.4|326.5|326.1|327.9|327.7|325.3|325|100232
1592474700000|2020-06-18 10:05:00|326.4|326.2|325.4|325.2|326.7|326.3|325.2|325|28241
1592475000000|2020-06-18 10:10:00|325.3|325.3|326.8|326.6|326.8|326.6|324.9|324.4|102834
1592475300000|2020-06-18 10:15:00|326.9|326.7|327.6|327.1|328.1|328|326.5|326.1|59647
1592475600000|2020-06-18 10:20:00|327.5|327|326.2|325.9|327.5|327.1|326.2|325.9|31059
1592475900000|2020-06-18 10:25:00|326.1|325.8|328.5|328.1|328.5|328.4|325.9|325.6|79955
1592476200000|2020-06-18 10:30:00|328.4|328.2|328.4|328.2|328.8|328.5|327.5|327.2|62776
1592476500000|2020-06-18 10:35:00|328.5|328.3|327.7|327.4|328.8|328.5|327.7|327.4|39410
1592476800000|2020-06-18 10:40:00|327.6|327.3|327.3|326.8|328.1|327.8|327.1|326.8|18866
1592477100000|2020-06-18 10:45:00|327.2|326.7|327.2|326.8|327.3|327|326|325.6|23379
1592477400000|2020-06-18 10:50:00|327.1|326.9|325.9|325.6|327.1|327|325.2|325.1|71089
1592477700000|2020-06-18 10:55:00|326|325.5|325.9|325.3|326|325.8|325.3|325|25219
1592478000000|2020-06-18 11:00:00|325.8|325.2|324.8|324.4|325.8|325.4|324.3|324|162864
1592478300000|2020-06-18 11:05:00|324.7|324.3|323.6|323.3|324.7|324.3|323.3|323|65502
1592478600000|2020-06-18 11:10:00|323.5|323.2|324|323.7|324.5|324.1|323|322.7|107155
1592478900000|2020-06-18 11:15:00|324.1|323.6|324.4|324|325|324.5|323.5|323|52564
1592479200000|2020-06-18 11:20:00|324.3|323.9|322.6|322.4|324.3|323.9|322.5|322.2|40730
1592479500000|2020-06-18 11:25:00|322.8|322.3|323.4|323.2|323.4|323.3|321.9|321.6|193310
1592479800000|2020-06-18 11:30:00|323.6|323.3|323.9|323.7|324.6|324.2|323.6|323.3|52995
1592480100000|2020-06-18 11:35:00|324|323.6|323.8|323.4|324|323.7|323|322.7|20493
1592480400000|2020-06-18 11:40:00|323.9|323.5|323.3|323.1|323.9|323.7|323.3|323|28514
1592480700000|2020-06-18 11:45:00|323.2|323|323.3|323|323.3|323|322|321.7|54419
1592481000000|2020-06-18 11:50:00|323.4|323.1|322.1|321.7|323.4|323.2|322|321.6|71003
1592481300000|2020-06-18 11:55:00|322|321.8|322.9|322.5|323.2|322.7|321.6|321.3|62576
1592481600000|2020-06-18 12:00:00|322.8|322.4|322.5|322.2|323|322.7|321.6|321.3|52694
1592481900000|2020-06-18 12:05:00|322.4|322|323|322.6|323.2|322.8|322|321.6|50209
1592482200000|2020-06-18 12:10:00|322.9|322.5|323.6|323.2|323.6|323.2|322.7|322.3|25795
1592482500000|2020-06-18 12:15:00|323.7|323.3|325|324.6|325.3|325.2|323.3|323|47529
1592482800000|2020-06-18 12:20:00|324.9|324.7|326.5|326|326.5|326|324.7|324.3|27664
1592483100000|2020-06-18 12:25:00|326.4|326.1|325.8|325.1|326.5|326.3|325.4|325|36552
1592483400000|2020-06-18 12:30:00|326|325.2|325.7|325.3|326.2|325.7|324.5|323.6|27598
1592483700000|2020-06-18 12:35:00|325.6|325.4|327.8|327.3|327.9|327.3|325.2|324.9|23167
1592484000000|2020-06-18 12:40:00|327.6|327.4|327.5|327.2|328|327.4|326.8|326.5|33057
1592484300000|2020-06-18 12:45:00|327.7|327.4|328.4|327.9|330|329.4|327.7|327.4|25705
1592484600000|2020-06-18 12:50:00|328.3|327.8|328.7|328.4|329.5|329.1|328.2|327.7|24897
1592484900000|2020-06-18 12:55:00|328.6|328.3|327.1|326.7|328.6|328.3|327.1|326.7|39698
1592485200000|2020-06-18 13:00:00|327.2|326.8|326.5|326|327.4|327.1|326.1|325.6|25087
1592485500000|2020-06-18 13:05:00|326.6|326.1|325.5|325.1|326.8|326.4|325.5|325|23098
1592485800000|2020-06-18 13:10:00|325.4|325|324.7|324.3|325.7|325.3|324.4|324.3|36811
1592486100000|2020-06-18 13:15:00|324.6|324.4|325.1|324.8|325.4|325.1|324.4|324.1|59070
1592486400000|2020-06-18 13:20:00|325|324.9|324.1|323.9|325.4|325.2|323.8|323.4|64776
1592486700000|2020-06-18 13:25:00|324.2|324|323.2|322.9|324.3|324.1|323|322.8|38601
1592487000000|2020-06-18 13:30:00|323.3|323|323|322.5|324|323.7|322.8|322.5|66555
1592487300000|2020-06-18 13:35:00|322.9|322.6|325.3|324.7|325.3|324.9|321.8|321.5|113536
1592487600000|2020-06-18 13:40:00|325.4|324.8|327.9|327.5|328|327.5|325.4|324.7|29736
1592487900000|2020-06-18 13:45:00|328.1|327.6|331.6|331|331.8|331|326.6|326.3|97917
1592488200000|2020-06-18 13:50:00|331.5|330.9|330.9|330.5|332.8|332.4|330.9|330.5|258276
1592488500000|2020-06-18 13:55:00|330.8|330.6|329.8|329.5|332.2|331.8|329.8|329.5|92937
1592488800000|2020-06-18 14:00:00|330|329.6|331.4|331.2|333.3|332.9|329.7|329.3|96449
1592489100000|2020-06-18 14:05:00|331.5|331.3|333.6|333.3|334|333.8|331.5|331.2|93591
1592489400000|2020-06-18 14:10:00|333.7|333.2|334.6|334.3|334.7|334.3|332.1|331.9|83441
1592489700000|2020-06-18 14:15:00|334.8|334.4|333.1|332.8|335|334.6|332.8|332.6|171695
1592490000000|2020-06-18 14:20:00|333.2|332.9|331.3|331.2|333.5|333.2|331|330.8|71120
1592490300000|2020-06-18 14:25:00|331.6|331.3|331.6|331.5|332.8|332.5|330.7|330.4|78951
1592490600000|2020-06-18 14:30:00|332|331.6|335.4|335|335.4|335|331.5|330.7|165349
1592490900000|2020-06-18 14:35:00|335.5|335.1|334.7|334.4|337.2|336.6|334.3|333.9|77389
1592491200000|2020-06-18 14:40:00|334.8|334.5|334.7|334.4|335.6|335.3|334.2|333.8|80371
1592491500000|2020-06-18 14:45:00|334.8|334.5|335.3|335.1|335.5|335.2|334.1|333.8|71354
1592491800000|2020-06-18 14:50:00|335.2|335|332.9|332.5|335.3|335|332.9|332.3|60561
1592492100000|2020-06-18 14:55:00|333|332.6|334.8|334.5|335.1|334.6|332.7|332.4|38321
1592492400000|2020-06-18 15:00:00|334.9|334.6|334.8|334.5|335.6|335.3|333.7|333.3|62800
1592492700000|2020-06-18 15:05:00|334.7|334.4|333.9|333.6|335.3|334.9|333.8|333.4|37785
1592493000000|2020-06-18 15:10:00|333.8|333.7|334.1|333.7|335|334.7|333.5|333.1|60355
1592493300000|2020-06-18 15:15:00|334.2|333.6|333.6|333.1|334.6|334.3|333.2|332.8|41388
1592493600000|2020-06-18 15:20:00|333.5|333.2|332.2|331.9|333.5|333.3|331.8|331.4|104775
1592493900000|2020-06-18 15:25:00|332.1|332|332.7|332.2|333.1|332.9|331.8|331.5|116512
1592550000000|2020-06-19 07:00:00|339.9|338.5|336.6|335.8|339.9|339.4|335.8|335.5|189930
1592550300000|2020-06-19 07:05:00|336.5|335.9|336.7|335.8|337.2|336.4|335|334.2|127093
1592550600000|2020-06-19 07:10:00|336.6|335.7|339.4|338.3|339.5|339|334|333.4|130454
1592550900000|2020-06-19 07:15:00|339.5|338.2|335.1|334.3|339.5|338.2|335.1|334.3|38026
1592551200000|2020-06-19 07:20:00|335.3|334.4|335.1|334.6|336.5|335.8|334.9|334.2|39760
1592551500000|2020-06-19 07:25:00|335.3|334.5|335.7|335.5|338.1|337.6|335.2|334.5|32652
1592551800000|2020-06-19 07:30:00|335.6|335.3|335.5|334.8|335.6|335.3|333.9|333.2|59442
1592552100000|2020-06-19 07:35:00|335.3|334.7|333.6|333.2|335.5|334.9|332.6|332.1|35228
1592552400000|2020-06-19 07:40:00|333.5|333.1|335.8|335|336.2|335.4|333.4|333.1|54784
1592552700000|2020-06-19 07:45:00|335.7|335.1|335.8|335.3|336|335.4|333.8|333.7|26815
1592553000000|2020-06-19 07:50:00|335.7|335.2|334.8|334.6|335.8|335.3|334.2|333.6|97431
1592553300000|2020-06-19 07:55:00|334.7|334.4|336.7|336.2|337.6|337.1|334.5|334.1|66680
1592553600000|2020-06-19 08:00:00|336.8|336.3|337.1|336.6|337.1|336.6|335.2|334.8|71871
1592553900000|2020-06-19 08:05:00|337.2|336.7|335.6|335|337.6|337.2|335.5|334.8|37430
1592554200000|2020-06-19 08:10:00|335.5|335.1|335|334.4|335.5|335.1|334.4|334|30257
1592554500000|2020-06-19 08:15:00|334.9|334.5|335.3|334.7|335.8|335.3|334.7|334.5|46098
1592554800000|2020-06-19 08:20:00|335.4|335|336.6|336.2|336.7|336.2|335.1|334.7|46897
1592555100000|2020-06-19 08:25:00|336.5|336.1|334.6|334.2|336.5|336.1|334.5|334.2|34602
1592555400000|2020-06-19 08:30:00|334.5|334.1|335.6|335.3|335.8|335.3|334.3|334|26005
1592555700000|2020-06-19 08:35:00|335.5|335.2|334.9|334.5|335.6|335.2|334.7|334.4|12489
1592556000000|2020-06-19 08:40:00|334.8|334.4|337.1|336.7|337.2|336.8|334.6|334.2|44148
1592556300000|2020-06-19 08:45:00|337.2|336.8|337.8|337.5|338.4|337.8|337.2|336.7|12455
1592556600000|2020-06-19 08:50:00|337.9|337.4|337.1|336.8|338.1|337.8|337|336.8|44831
1592556900000|2020-06-19 08:55:00|337|336.9|336.9|336.6|337.1|336.9|335.8|335.4|13060
1592557200000|2020-06-19 09:00:00|337|336.7|336.5|336.3|337.2|337|336.2|336|46495
1592557500000|2020-06-19 09:05:00|336.6|336.2|336.3|336|337.1|336.7|335.7|335.4|18332
1592558100000|2020-06-19 09:15:00|337.1|336.1|338.2|337.9|339|338.9|336.6|336.1|80131
1592558400000|2020-06-19 09:20:00|338.1|337.7|337.8|337.3|338.6|338.4|337.4|337|34162
1592558700000|2020-06-19 09:25:00|337.9|337.4|338.2|337.8|338.6|338.3|337.3|337.1|30103
1592559000000|2020-06-19 09:30:00|338.1|337.7|337.7|337.2|338.4|338.2|337.6|337.2|21944
1592559300000|2020-06-19 09:35:00|337.6|337.1|337.7|337.3|338.6|338.3|337.2|337|60846
1592559600000|2020-06-19 09:40:00|337.6|337.4|335.9|335.5|338.3|337.9|335.9|335.4|80621
1592559900000|2020-06-19 09:45:00|335.8|335.4|335.5|335.2|337.3|336.8|334.8|334.3|177441
1592560200000|2020-06-19 09:50:00|335.4|335.3|335.7|335.4|337.2|337|334.9|334.5|368819
1592560500000|2020-06-19 09:55:00|335.6|335.3|335.5|335.2|336.2|335.9|334.7|334.4|235811
1592560800000|2020-06-19 10:00:00|335.4|335.3|335.1|334.7|335.9|335.8|334.2|334|69961
1592561100000|2020-06-19 10:05:00|335.2|334.8|337|336.7|337.3|336.9|334.9|334.7|13791
1592561400000|2020-06-19 10:10:00|336.9|336.6|335.6|335.5|337.1|336.9|335.5|335.2|38280
1592561700000|2020-06-19 10:15:00|335.5|335.3|335|334.7|335.5|335.5|334.6|334.4|103797
1592562000000|2020-06-19 10:20:00|335.1|334.8|334.7|334.4|336|335.6|334.7|334.3|61402
1592562300000|2020-06-19 10:25:00|334.8|334.5|334.9|334.6|335.2|334.9|334.6|334.4|15617
1592562600000|2020-06-19 10:30:00|335|334.4|335.1|334.7|335.2|335|334.4|334.1|39482
1592562900000|2020-06-19 10:35:00|335.2|334.8|335.3|335|336.1|335.7|335|334.8|25433
1592563200000|2020-06-19 10:40:00|335.4|335.1|335.1|334.9|335.5|335.2|334.5|334.2|24886
1592563500000|2020-06-19 10:45:00|335.3|335|335.5|335.2|336.2|336.1|334.9|334.7|41646
1592563800000|2020-06-19 10:50:00|335.6|335.3|334.6|334.3|336.4|336|334.2|334.1|32304
1592564100000|2020-06-19 10:55:00|334.7|334.4|336.5|336.1|336.5|336.1|334.7|334.3|24197
1592564400000|2020-06-19 11:00:00|336.7|334.9|335.8|335.6|336.7|335.8|335.1|334.9|33893
1592564700000|2020-06-19 11:05:00|335.7|335.5|336.4|336|336.4|336.1|335.5|335.2|17738
1592565000000|2020-06-19 11:10:00|336.3|335.9|337|336.7|337.7|337.5|335.9|335.6|90673
1592565300000|2020-06-19 11:15:00|336.9|336.6|336.8|336.4|337|336.6|335.8|335.5|412227
1592565600000|2020-06-19 11:20:00|336.7|336.3|336.8|336.4|337|336.8|336.3|336|87067
1592565900000|2020-06-19 11:25:00|336.7|336.3|336.9|336.5|337|336.8|336.6|336.2|423866
1592566200000|2020-06-19 11:30:00|336.7|336.6|337.9|337.6|337.9|337.7|336.7|336.4|11941
1592566500000|2020-06-19 11:35:00|337.8|337.7|337.4|337.3|337.9|337.7|336.8|336.7|41194
1592566800000|2020-06-19 11:40:00|337.5|337.1|336.9|336.7|337.7|337.4|336.9|336.7|31600
1592567100000|2020-06-19 11:45:00|336.8|336.6|337.3|336.9|337.4|337.3|336.4|336.1|18642
1592567400000|2020-06-19 11:50:00|337.2|337|338.3|338|338.6|338.3|337.2|337|48334
1592567700000|2020-06-19 11:55:00|338.2|337.9|338.1|337.9|339|338.8|338.1|337.9|45598
1592568000000|2020-06-19 12:00:00|338.2|338.1|339.1|339|339.1|339|337.9|337.8|112658
1592568300000|2020-06-19 12:05:00|339.2|339.1|339.5|339.1|340|339.6|338.5|338.3|102671
1592568600000|2020-06-19 12:10:00|339.4|339|338.9|338.6|339.9|339.6|338.5|338.3|75312
1592568900000|2020-06-19 12:15:00|339|338.7|339|338.6|339.3|339|338.7|338.4|13299
1592569200000|2020-06-19 12:20:00|338.9|338.5|337.7|337.2|339|338.7|337.1|336.9|70388
1592569500000|2020-06-19 12:25:00|337.6|337.1|338.2|337.8|338.2|337.9|336.8|336.6|22888
1592569800000|2020-06-19 12:30:00|338.3|337.9|338.4|338|339.2|338.8|337.9|337.6|23915
1592570100000|2020-06-19 12:35:00|338.5|338.1|339|338.7|339|338.7|338.5|338.1|9973
1592570400000|2020-06-19 12:40:00|338.9|338.8|338.9|338.5|339.5|339.2|338.8|338.4|24474
1592570700000|2020-06-19 12:45:00|338.8|338.4|338.9|338.6|339.3|339|338.7|338.3|37168
1592571000000|2020-06-19 12:50:00|338.7|338.7|339.2|338.9|339.2|338.9|338.6|338.3|20404
1592571300000|2020-06-19 12:55:00|339.3|339|339.2|338.8|339.5|339.1|338.7|338.3|35828
1592571600000|2020-06-19 13:00:00|338.8|338.7|338.1|337.6|339|338.8|337.5|337.2|115483
1592571900000|2020-06-19 13:05:00|338|337.5|336.7|336.3|338|337.5|336.7|336.2|24455
1592572200000|2020-06-19 13:10:00|336.6|336.4|335.3|335|337|336.6|335.3|335|36281
1592572500000|2020-06-19 13:15:00|335.2|334.9|336|335.9|336|335.9|335|334.7|78044
1592572800000|2020-06-19 13:20:00|336.2|336|337.2|337|337.2|337|336.2|336|29973
1592573100000|2020-06-19 13:25:00|337.3|337.1|339.8|339.6|339.8|339.6|337.2|337|113188
1592573400000|2020-06-19 13:30:00|339.9|339.7|339.3|339.1|340.2|339.9|338.8|338.4|314079
1592573700000|2020-06-19 13:35:00|339.2|339|336.1|335.8|339.2|339|335.7|335.2|114887
1592574000000|2020-06-19 13:40:00|336.2|335.9|335.5|335.1|336.5|336.3|334.4|334.2|188995
1592574300000|2020-06-19 13:45:00|335.6|335.2|336.9|336.8|337.2|337.1|335|334.7|38821
1592574600000|2020-06-19 13:50:00|337|336.6|336.1|336|337|336.8|335.8|335.3|42623
1592574900000|2020-06-19 13:55:00|336.2|335.9|335.4|335.3|336.4|336.2|334.5|334.2|87533
1592575200000|2020-06-19 14:00:00|335.5|335.4|337.1|336.6|337.6|337.4|335.5|335.4|91853
1592575500000|2020-06-19 14:05:00|336.9|336.5|335.4|335.1|336.9|336.5|335|334.8|51972
1592575800000|2020-06-19 14:10:00|335.3|335|336|335.7|336.4|336.2|334.7|334.3|125297
1592576100000|2020-06-19 14:15:00|336.1|335.8|336.2|335.9|336.6|336.4|335.8|335.6|33918
1592576400000|2020-06-19 14:20:00|336.4|336|336.4|336.2|336.4|336.2|335|334.8|63429
1592576700000|2020-06-19 14:25:00|336.3|336|335.6|335.3|336.5|336.3|335|334.8|35322
1592577000000|2020-06-19 14:30:00|335.7|335.4|335.6|335.3|335.9|335.7|334.9|334.6|99772
1592577300000|2020-06-19 14:35:00|335.7|335.4|335.9|335.6|336.4|336.1|335|334.7|59898
1592577600000|2020-06-19 14:40:00|336|335.7|335.7|335.4|336|335.8|334.7|334.6|146399
1592577900000|2020-06-19 14:45:00|335.6|335.3|335.5|335.3|336.9|336.6|335|334.8|84837
1592578200000|2020-06-19 14:50:00|335.4|335.2|335.4|335.2|335.8|335.7|335.1|335|53570
1592578500000|2020-06-19 14:55:00|335.5|335.3|335.6|335.5|335.6|335.5|334.9|334.6|114969
1592578800000|2020-06-19 15:00:00|335.7|335.6|335.7|335.5|336.4|336.2|335|334.6|69656
1592579100000|2020-06-19 15:05:00|335.8|335.6|335.2|335|335.9|335.7|334.9|334.7|103458
1592579400000|2020-06-19 15:10:00|335.1|334.9|335.5|335.3|335.8|335.6|335|334.7|94083
1592579700000|2020-06-19 15:15:00|335.6|335.4|334.4|334.3|335.7|335.6|334.4|334.3|281048
1592580000000|2020-06-19 15:20:00|334.3|334.2|333.8|333.6|335.4|335.3|333.7|333.5|133825
1592580300000|2020-06-19 15:25:00|333.9|333.7|334.3|333.9|335.1|334.9|333.7|333.5|341280
1592809200000|2020-06-22 07:00:00|329.4|327.9|327.4|326.4|329.4|328|326.3|325.4|131854
1592809500000|2020-06-22 07:05:00|327.3|326.5|325.7|325.2|328.5|327.5|322|320.5|402733
1592809800000|2020-06-22 07:10:00|325.6|325|327.5|326.6|327.6|327.5|324|323.9|106030
1592810100000|2020-06-22 07:15:00|327.4|326.5|328.6|327.8|329.3|328.7|325.9|325|100306
1592810400000|2020-06-22 07:20:00|328.7|328|328.2|327.6|329.4|329.1|328.2|327.6|77982
1592810700000|2020-06-22 07:25:00|328.1|327.9|332.4|331.4|333.1|332.8|328.1|327.6|61055
1592811000000|2020-06-22 07:30:00|332.3|331.3|335.3|335|335.3|335|331.7|330.9|101225
1592811300000|2020-06-22 07:35:00|335.2|334.8|334.5|333.9|335.3|335|333.7|333.4|87207
1592811600000|2020-06-22 07:40:00|334.3|333.8|334.6|334.2|336.7|336.1|333.9|333.5|71359
1592811900000|2020-06-22 07:45:00|334.8|334.3|335.9|335.2|336.5|336.3|334|333.9|237610
1592812200000|2020-06-22 07:50:00|335.2|335.1|334.8|334.3|336.2|336|334.8|334|70174
1592812500000|2020-06-22 07:55:00|334.9|334.4|332.9|332.2|335.1|334.7|332.9|332.2|60855
1592812800000|2020-06-22 08:00:00|332.8|332.3|330.1|329.6|332.8|332.3|329.7|329.1|108692
1592813100000|2020-06-22 08:05:00|330.2|329.7|331|330.5|331.7|331.1|330.2|329.7|43632
1592813400000|2020-06-22 08:10:00|331.1|330.6|329.6|328.9|331.9|331.3|329.6|328.9|47875
1592813700000|2020-06-22 08:15:00|329.5|328.8|328.9|328.3|330.2|329.7|328.6|328.2|47832
1592814000000|2020-06-22 08:20:00|328.8|328.1|329.6|329.1|331|330.3|328.6|328.1|54661
1592814300000|2020-06-22 08:25:00|329.5|328.9|329.8|329.5|330.6|330.3|329.3|328.8|47176
1592814600000|2020-06-22 08:30:00|330|329.4|330.1|329.6|330.6|330.2|329.4|329|45782
1592814900000|2020-06-22 08:35:00|330|329.4|332.7|332.2|332.8|332.4|329.9|329.4|67444
1592815200000|2020-06-22 08:40:00|332.8|332.3|332.4|331.9|333.2|332.8|331.9|331.5|22046
1592815500000|2020-06-22 08:45:00|332.3|332|333.2|332.9|333.9|333.4|332|331.6|53906
1592815800000|2020-06-22 08:50:00|333.1|333|331.7|331.3|333.2|333|331.3|331.1|36107
1592816100000|2020-06-22 08:55:00|331.6|331.1|332.1|331.6|332.1|331.6|330.3|330|82311
1592816400000|2020-06-22 09:00:00|332|331.7|335.6|335.2|335.6|335.2|332|331.7|67636
1592816700000|2020-06-22 09:05:00|335.5|335|334.3|333.8|335.6|335.3|333.8|333.4|47699
1592817000000|2020-06-22 09:10:00|334.2|333.7|333.4|333|334.2|333.7|332.8|332.3|28442
1592817300000|2020-06-22 09:15:00|333.5|333.1|334|333.5|334.7|334.3|333.2|332.8|37354
1592817600000|2020-06-22 09:20:00|333.9|333.4|334.6|334.3|335.1|334.8|333.5|333|35461
1592817900000|2020-06-22 09:25:00|334.7|334.5|336.1|335.6|336.3|335.8|333.7|333.3|39661
1592818200000|2020-06-22 09:30:00|336|335.5|336.3|335.7|336.6|336.2|335.4|335|49707
1592818500000|2020-06-22 09:35:00|336.2|335.6|337.7|337.4|337.8|337.4|335.7|335.4|98072
1592818800000|2020-06-22 09:40:00|337.6|337.3|335.3|335|337.6|337.3|335.3|335|110615
1592819100000|2020-06-22 09:45:00|335.4|335.1|334|333.5|335.8|335.4|333.7|333.4|30829
1592819400000|2020-06-22 09:50:00|333.9|333.4|335.4|335|335.4|335.1|332.9|332.4|64888
1592819700000|2020-06-22 09:55:00|335.5|335.1|335.1|334.8|336|335.7|335|334.6|45448
1592820000000|2020-06-22 10:00:00|335.2|334.9|336.3|336.1|336.3|336.1|334.6|334.2|45767
1592820300000|2020-06-22 10:05:00|336.4|336.2|336.1|335.8|336.9|336.5|335.8|335.7|61061
1592820600000|2020-06-22 10:10:00|336|335.7|334.3|334|336.6|336.3|334.2|333.7|48408
1592820900000|2020-06-22 10:15:00|334.4|333.9|331.4|330.9|334.4|334.2|331.2|330.8|51752
1592821200000|2020-06-22 10:20:00|331.5|331.1|331.2|330.7|332.1|331.7|330.8|330.5|46384
1592821500000|2020-06-22 10:25:00|331.1|330.8|330.4|330.1|331.3|331.1|329.8|329.4|30681
1592821800000|2020-06-22 10:30:00|330.5|330.2|331.4|330.9|331.7|331.3|330.5|330.2|29088
1592822100000|2020-06-22 10:35:00|331.3|331|331.9|331.5|332.7|332.1|331.2|330.9|49569
1592822400000|2020-06-22 10:40:00|331.8|331.4|330.9|330.6|331.9|331.6|330.9|330.6|25371
1592822700000|2020-06-22 10:45:00|330.8|330.5|329.6|329.1|330.8|330.5|329.3|329|48932
1592823000000|2020-06-22 10:50:00|329.5|329|328.8|328.4|330|329.6|328.3|328|25702
1592823300000|2020-06-22 10:55:00|328.9|328.5|328.7|328.3|329.3|329|328.3|328|28344
1592823600000|2020-06-22 11:00:00|328.8|328.1|327.4|326.7|328.8|328.3|326.9|326.5|59304
1592823900000|2020-06-22 11:05:00|327.5|326.8|327.2|326.7|327.6|327.2|326.9|326.5|28996
1592824200000|2020-06-22 11:10:00|327.1|326.6|327|326.6|327.2|327|326.5|326.1|43161
1592824500000|2020-06-22 11:15:00|327.1|326.7|326.6|326.3|327.9|327.6|326.6|326.2|33808
1592824800000|2020-06-22 11:20:00|326.5|326.2|326.2|325.6|327|326.9|325.6|325.1|41246
1592825100000|2020-06-22 11:25:00|326.1|325.4|326.8|326.4|326.9|326.6|325.6|325.2|30481
1592825400000|2020-06-22 11:30:00|326.9|326.5|325|324.6|327|326.8|324.9|324.3|50953
1592825700000|2020-06-22 11:35:00|324.9|324.4|325.7|325.3|325.8|325.4|324.7|324.3|47224
1592826000000|2020-06-22 11:40:00|325.6|325.2|324.4|323.9|325.7|325.3|324.1|323.6|97665
1592826300000|2020-06-22 11:45:00|324.5|324|326.1|325.7|326.1|325.7|324.5|324|78635
1592826600000|2020-06-22 11:50:00|326|325.5|327.5|327.1|328.2|327.9|325.9|325.4|187305
1592826900000|2020-06-22 11:55:00|327.4|327|327.6|327.2|327.9|327.3|326.6|326.2|24840
1592827200000|2020-06-22 12:00:00|327.5|327.1|326.9|326.6|327.9|327.5|326.6|326.3|19013
1592827500000|2020-06-22 12:05:00|327|326.7|326.4|326|327.5|327.2|326.4|326|29401
1592827800000|2020-06-22 12:10:00|326.3|325.9|325.5|325.1|326.8|326.5|324.9|324.7|42313
1592828100000|2020-06-22 12:15:00|325.6|325|325.5|325.2|326.1|325.8|325.4|325|27630
1592828400000|2020-06-22 12:20:00|325.4|325.1|325.1|324.6|325.8|325.4|325|324.6|16064
1592828700000|2020-06-22 12:25:00|325|324.5|324.8|324.4|325|324.5|324.1|323.8|19962
1592829000000|2020-06-22 12:30:00|324.9|324.5|325|324.6|325.1|324.8|324.5|324.2|20030
1592829300000|2020-06-22 12:35:00|324.9|324.7|325|324.7|325.4|325.2|324.9|324.5|33475
1592829600000|2020-06-22 12:40:00|325.1|324.8|324.5|324.2|325.3|325|324.5|324.1|15840
1592829900000|2020-06-22 12:45:00|324.6|324.3|324|323.8|324.7|324.5|324|323.8|38398
1592830200000|2020-06-22 12:50:00|323.9|323.7|324.7|324.3|325|324.9|323.5|323.2|63633
1592830500000|2020-06-22 12:55:00|324.6|324.2|326|325.8|326|325.8|324.4|324.2|42055
1592830800000|2020-06-22 13:00:00|326.1|325.9|326.5|326.3|327|326.9|325.9|325.8|64639
1592831100000|2020-06-22 13:05:00|326.6|326.5|325.7|325.4|327.4|327.1|325.7|325.3|35359
1592831400000|2020-06-22 13:10:00|325.8|325.5|325|324.6|326|325.7|324.5|324.1|31846
1592831700000|2020-06-22 13:15:00|325.2|324.7|326|325.6|327.2|326.9|325.2|324.7|81676
1592832000000|2020-06-22 13:20:00|326.1|325.7|326.1|325.9|326.5|326.3|325.8|325.3|30012
1592832300000|2020-06-22 13:25:00|326.2|325.8|325.4|325.1|326.6|326.4|325.3|325.1|32005
1592832600000|2020-06-22 13:30:00|325.3|325|322.8|322.5|325.7|325.6|322.2|322|114253
1592832900000|2020-06-22 13:35:00|322.9|322.6|322.3|321.9|322.9|322.6|321.7|321.2|116897
1592833200000|2020-06-22 13:40:00|322.4|321.8|323.6|323.2|323.6|323.2|321.6|321.2|108120
1592833500000|2020-06-22 13:45:00|323.7|323.1|326.5|326.2|326.5|326.4|323.7|323.1|88238
1592833800000|2020-06-22 13:50:00|326.4|326.1|326.1|325.7|326.7|326.6|325.2|325|68284
1592834100000|2020-06-22 13:55:00|326|325.8|324.7|323|327|326.7|324.5|323|78371
1592834400000|2020-06-22 14:00:00|324.6|323.1|325.3|324.9|325.6|325.1|323.8|323.1|40597
1592834700000|2020-06-22 14:05:00|325.4|325.1|324.5|324.3|325.4|325.1|323.3|323|51619
1592835000000|2020-06-22 14:10:00|324.4|324.1|323.6|323.1|325.1|324.6|323.1|323|48784
1592835300000|2020-06-22 14:15:00|323.7|323.2|322.5|322.1|323.9|323.5|321.7|321.1|147117
1592835600000|2020-06-22 14:20:00|322.6|322.2|322.9|322.5|323.1|322.9|322.4|322.1|57663
1592835900000|2020-06-22 14:25:00|323|322.4|322|321.9|323.7|323.3|322|321.9|66683
1592836200000|2020-06-22 14:30:00|321.9|321.7|321.8|321.5|322.5|322.2|321.6|321.2|66383
1592836500000|2020-06-22 14:35:00|321.9|321.6|321.4|321.2|322.7|322.6|321.4|321.1|94157
1592836800000|2020-06-22 14:40:00|321.5|321.3|320.8|320.5|322.1|321.8|320.8|320.5|62765
1592837100000|2020-06-22 14:45:00|320.9|320.6|320|319.7|321.4|321.3|319.7|319.3|178746
1592837400000|2020-06-22 14:50:00|320.1|319.8|320.8|320.5|321.2|321|320|319.7|217774
1592837700000|2020-06-22 14:55:00|320.7|320.3|320.8|320.4|321.1|321|320.4|320.1|93888
1592838000000|2020-06-22 15:00:00|320.6|320.5|320.9|320.7|321.2|321.1|320.2|320|114337
1592838300000|2020-06-22 15:05:00|320.8|320.6|319.9|319.8|321.1|320.7|319.5|319.3|330097
1592838600000|2020-06-22 15:10:00|320|320|319|318.8|320.3|320.1|318.8|318.6|145976
1592838900000|2020-06-22 15:15:00|319.1|318.9|319.7|319.5|321.1|320.9|318.9|318.7|297547
1592839200000|2020-06-22 15:20:00|319.8|319.6|320.2|320|320.9|320.7|319.3|319.2|227256
1592839500000|2020-06-22 15:25:00|320.3|320.1|320.5|320.2|320.9|320.8|319.6|319.5|237562
1592895600000|2020-06-23 07:00:00|323.8|322.7|324.2|323.4|327.3|325.4|323.6|322.7|147289
1592895900000|2020-06-23 07:05:00|324.1|323.3|324.2|323|324.2|323.5|320.3|320|122362
1592896200000|2020-06-23 07:10:00|324.3|323.1|324.7|323.8|325.3|324.6|322|321|100452
1592896500000|2020-06-23 07:15:00|324.8|323.9|327.1|326.4|329.2|328.1|324.7|323.9|153269
1592896800000|2020-06-23 07:20:00|327|326.5|327.3|326.4|328.8|327.8|326.9|326.1|63671
1592897100000|2020-06-23 07:25:00|327.4|326.5|332.6|331.6|333.8|332.4|327.4|326.5|178946
1592897400000|2020-06-23 07:30:00|332.4|331.4|331.3|330.6|332.8|332|331.3|330.6|114306
1592897700000|2020-06-23 07:35:00|331.6|330.7|333.2|332.4|333.8|332.9|331.6|330.7|65438
1592898000000|2020-06-23 07:40:00|333.1|332.3|334.3|333.8|335|334.2|332.3|331.6|71605
1592898300000|2020-06-23 07:45:00|334.1|333.7|332.6|332|334.3|333.7|331.2|330.8|68055
1592898600000|2020-06-23 07:50:00|332.5|332.1|333.9|333.4|334.6|333.9|331.7|331.3|43847
1592898900000|2020-06-23 07:55:00|334.1|333.5|334.3|333.8|334.7|334.1|333.2|332.7|48054
1592899200000|2020-06-23 08:00:00|334.5|333.9|332.9|332.3|334.9|334.2|331.6|331.2|47400
1592899500000|2020-06-23 08:05:00|332.7|332.4|332.3|331.8|334|333.3|331.6|331.3|65342
1592899800000|2020-06-23 08:10:00|332.2|331.7|330.8|330.3|332.5|332.1|329.6|329.5|114212
1592900100000|2020-06-23 08:15:00|330.5|330.2|330.2|329.8|332.9|332.8|330.2|329.7|100289
1592900400000|2020-06-23 08:20:00|330.1|329.6|327.4|327|330.2|329.8|327.1|326.9|75015
1592900700000|2020-06-23 08:25:00|327.3|326.9|329.9|329.5|330.4|330.1|327.3|326.9|62723
1592901000000|2020-06-23 08:30:00|330|329.7|328|327.5|331.2|330.8|327.8|327.3|85397
1592901300000|2020-06-23 08:35:00|328.1|327.6|327.2|326.7|328.5|328.2|326.9|326.5|58099
1592901600000|2020-06-23 08:40:00|327.1|326.6|327.2|326.8|327.7|327.5|325.9|325.6|99349
1592901900000|2020-06-23 08:45:00|327.1|326.7|326.1|325.5|327.2|326.9|325.5|325|49802
1592902200000|2020-06-23 08:50:00|325.9|325.4|326.2|325.8|326.7|326.4|325.4|325|47315
1592902500000|2020-06-23 08:55:00|326.1|325.7|324.1|323.5|326.1|325.7|324|323.3|63810
1592902800000|2020-06-23 09:00:00|324.2|323.6|324.1|323.7|324.4|324|323.6|323|38107
1592903100000|2020-06-23 09:05:00|324.2|323.8|323.4|323.1|324.5|324.2|323.2|322.8|147817
1592903400000|2020-06-23 09:10:00|323.6|323.3|323.2|322.9|324.4|324|323.1|322.6|85322
1592903700000|2020-06-23 09:15:00|323.3|323|323.8|323.3|325.2|324.9|323.2|322.9|74366
1592904000000|2020-06-23 09:20:00|323.7|323.2|323.8|323.4|324.1|323.9|323.3|322.9|34457
1592904300000|2020-06-23 09:25:00|323.7|323.3|324.1|323.7|325|324.7|322.5|322.3|54009
1592904600000|2020-06-23 09:30:00|324.2|323.9|325.5|325.1|325.6|325.4|324.2|323.7|28500
1592904900000|2020-06-23 09:35:00|325.6|325.2|327.1|326.6|327.3|326.8|325.5|325|77288
1592905200000|2020-06-23 09:40:00|327.2|326.7|327.6|327.4|328|327.6|326.5|326.3|27575
1592905500000|2020-06-23 09:45:00|327.5|327.3|328.7|328.3|328.9|328.7|327|326.8|30699
1592905800000|2020-06-23 09:50:00|328.6|328.2|328.1|327.8|328.6|328.2|327.7|327.3|14693
1592906100000|2020-06-23 09:55:00|328|327.7|327.5|327.1|328.1|327.8|326.9|326.6|19117
1592906400000|2020-06-23 10:00:00|327.6|327.2|326.4|326.1|327.8|327.5|325.9|325.6|41597
1592906700000|2020-06-23 10:05:00|326.5|326.2|326.8|326.5|327.5|327.3|325.7|325.4|51549
1592907000000|2020-06-23 10:10:00|326.7|326.6|327.9|327.6|328.3|328.1|326.6|326.3|69822
1592907300000|2020-06-23 10:15:00|327.8|327.5|328|327.7|328.9|328.5|327.1|326.9|165619
1592907600000|2020-06-23 10:20:00|327.9|327.8|326.8|326.5|328.6|328.5|326.7|326.4|28021
1592907900000|2020-06-23 10:25:00|326.7|326.4|327.1|327|327.2|327|326.3|326|24073
1592908200000|2020-06-23 10:30:00|327|326.9|327.1|326.8|327.2|327|326.4|326.1|19231
1592908500000|2020-06-23 10:35:00|327|326.7|326.3|326|327.1|327|326.2|326|24061
1592908800000|2020-06-23 10:40:00|326.1|325.9|325.4|325.1|326.1|326|325.3|325|19771
1592909100000|2020-06-23 10:45:00|325.5|325.2|326.2|325.8|326.4|326.2|325.1|325|38061
1592909400000|2020-06-23 10:50:00|326.3|325.9|326.8|326.4|327.1|326.6|326|325.8|26610
1592909700000|2020-06-23 10:55:00|326.7|326.5|327.3|327.2|327.4|327.2|326.4|326.1|17761
1592910000000|2020-06-23 11:00:00|327|326.6|327.6|327.2|328.1|327.7|326.9|326.6|24639
1592910300000|2020-06-23 11:05:00|327.5|327.1|326.3|326.1|327.6|327.4|326.3|326|62335
1592910600000|2020-06-23 11:10:00|326.4|326.4|325.9|325.6|326.9|326.7|325.5|325.3|27539
1592910900000|2020-06-23 11:15:00|326|325.7|327.3|327|327.3|327.2|326|325.6|21537
1592911200000|2020-06-23 11:20:00|327.2|327.1|327.1|326.8|327.2|327.1|326.3|326.1|22912
1592911500000|2020-06-23 11:25:00|327|326.7|326.5|326.3|327|326.8|326.4|326.2|9297
1592911800000|2020-06-23 11:30:00|326.6|326.4|327.1|326.8|327.3|327.1|326.5|326.3|12012
1592912100000|2020-06-23 11:35:00|327.2|326.9|328|327.7|328.3|328.1|327.2|326.9|30814
1592912400000|2020-06-23 11:40:00|327.9|327.6|326.6|326.3|328.1|327.9|326.4|326.2|33515
1592912700000|2020-06-23 11:45:00|326.7|326.4|327.3|327|327.5|327.3|326.7|326.4|36303
1592913000000|2020-06-23 11:50:00|327.4|327.1|326.8|326.5|327.5|327.2|326.1|325.9|57715
1592913300000|2020-06-23 11:55:00|326.9|326.6|326.1|325.8|327.3|327.1|326|325.7|41549
1592913600000|2020-06-23 12:00:00|326|325.7|326.1|325.9|326.8|326.5|325.8|325.7|28281
1592913900000|2020-06-23 12:05:00|326|325.8|326.9|326.6|327.1|326.7|325.6|325.4|31606
1592914200000|2020-06-23 12:10:00|326.8|326.7|326.9|326.6|327.4|327.2|326.1|326|47595
1592914500000|2020-06-23 12:15:00|327.1|326.7|326.8|326.5|327.3|327.2|326.5|326.3|34582
1592914800000|2020-06-23 12:20:00|326.9|326.4|327|326.7|327|326.8|326.3|326.2|29382
1592915100000|2020-06-23 12:25:00|326.9|326.8|326.3|326|327.2|327|326.3|326|21344
1592915400000|2020-06-23 12:30:00|326.2|326.1|326.4|326.1|326.6|326.4|326.1|326|21832
1592915700000|2020-06-23 12:35:00|326.5|326.2|325.9|325.6|326.9|326.7|325.8|325.6|24615
1592916000000|2020-06-23 12:40:00|326|325.7|325.7|325.4|326.3|326|325.4|325.1|27708
1592916300000|2020-06-23 12:45:00|325.9|325.5|325.3|325.1|326.3|326|325.1|324.9|65069
1592916600000|2020-06-23 12:50:00|325.4|325.3|325.7|325.5|326.1|325.8|325.4|325.1|16643
1592916900000|2020-06-23 12:55:00|325.6|325.4|325.9|325.6|326.5|326.3|325.4|325.3|6822
1592917200000|2020-06-23 13:00:00|326|325.7|326.3|325.9|326.5|326.2|325.8|325.6|17078
1592917500000|2020-06-23 13:05:00|326.2|325.8|326|325.7|326.3|326.1|325.4|325.3|8401
1592917800000|2020-06-23 13:10:00|326.2|325.8|326.4|326.1|326.7|326.4|326.1|325.8|10842
1592918100000|2020-06-23 13:15:00|326.3|326|326|325.8|326.7|326.4|325.9|325.7|14086
1592918400000|2020-06-23 13:20:00|325.9|325.7|325.9|325.8|326|325.8|325.5|325.3|44191
1592918700000|2020-06-23 13:25:00|326|325.6|326.3|326|326.8|326.6|326|325.6|34825
1592919000000|2020-06-23 13:30:00|326.2|326.1|326.6|326.3|326.8|326.5|325.5|325.4|35238
1592919300000|2020-06-23 13:35:00|326.4|326.2|326.5|326.3|326.5|326.3|325.6|325.4|38993
1592919600000|2020-06-23 13:40:00|326.6|326.4|325.9|325.6|326.7|326.4|325.7|325.4|9238
1592919900000|2020-06-23 13:45:00|325.8|325.4|325.2|325|325.9|325.7|325.1|324.9|98783
1592920200000|2020-06-23 13:50:00|325.1|325.1|324|323.8|325.2|325.1|323.7|323.6|183524
1592920500000|2020-06-23 13:55:00|324.1|323.9|325.3|325|325.4|325.3|324.1|323.8|57837
1592920800000|2020-06-23 14:00:00|325.4|325.1|323.5|323.2|326.1|325.8|323|322.9|99024
1592921100000|2020-06-23 14:05:00|323.4|323.1|323.1|322.7|324.1|324|322.7|322.6|52466
1592921400000|2020-06-23 14:10:00|323.2|322.8|323.3|323|323.6|323.2|322.2|322|40971
1592921700000|2020-06-23 14:15:00|323.4|323.1|322.9|322.7|323.9|323.7|322.8|322.4|76989
1592922000000|2020-06-23 14:20:00|322.8|322.6|322.3|322.1|322.8|322.7|321.3|321.1|82446
1592922300000|2020-06-23 14:25:00|322.4|322.2|322.6|322.3|322.6|322.5|321.7|321.5|56872
1592922600000|2020-06-23 14:30:00|322.5|322.2|319.4|319.2|322.5|322.4|319.3|319.2|235922
1592922900000|2020-06-23 14:35:00|319.3|319.1|319.5|319.2|320.5|320.4|318.7|318.5|175156
1592923200000|2020-06-23 14:40:00|319.4|319.3|319|318.7|320.4|320.2|318.9|318.7|181597
1592923500000|2020-06-23 14:45:00|318.8|318.6|318.6|318.3|319.2|318.9|317.6|317.5|207822
1592923800000|2020-06-23 14:50:00|318.7|318.4|319.8|319.5|320.4|320.1|318.2|317.8|99679
1592924100000|2020-06-23 14:55:00|319.7|319.4|319.8|319.6|320|319.8|319.2|319|201380
1592924400000|2020-06-23 15:00:00|319.9|319.7|320|319.7|320.4|320.3|318.8|318.7|112117
1592924700000|2020-06-23 15:05:00|320.1|319.8|320.7|320.5|321.6|321.5|320|319.7|141586
1592925000000|2020-06-23 15:10:00|320.6|320.4|318.8|318.6|320.7|320.6|318.7|318.6|173847
1592925300000|2020-06-23 15:15:00|318.7|318.5|319|318.7|319.7|319.6|318.4|318.3|216607
1592925600000|2020-06-23 15:20:00|318.9|318.8|320.1|320|320.2|320.1|318.8|318.7|312847
1592925900000|2020-06-23 15:25:00|320.2|319.9|320.1|319.8|320.7|320.4|319.6|319.5|235509
1592982000000|2020-06-24 07:00:00|317.8|316.4|321.2|320|322.9|322|316|315.3|268614
1592982300000|2020-06-24 07:05:00|321.3|320.1|325.3|324.4|326.4|325.6|320|319.8|189147
1592982600000|2020-06-24 07:10:00|325.2|324.6|325.7|325.2|326.5|326.1|324.4|323.3|76548
1592982900000|2020-06-24 07:15:00|325.6|325|323.1|322.3|327.5|326.5|323|322.3|113083
1592983200000|2020-06-24 07:20:00|322.9|322.2|324|323.4|324|323.4|322.5|322|41789
1592983500000|2020-06-24 07:25:00|323.9|323.5|322.2|321.6|324|323.5|321.7|321.1|98534
1592983800000|2020-06-24 07:30:00|322.3|321.7|323.8|323.2|324.2|323.9|322|321.6|36343
1592984100000|2020-06-24 07:35:00|323.9|323.3|320.7|320.2|325.3|324.7|320.6|320.1|64349
1592984400000|2020-06-24 07:40:00|320.6|320.1|319|318.1|321|320.5|318.9|318|124214
1592984700000|2020-06-24 07:45:00|318.9|318|318.2|317.5|319.8|319.2|318.2|317.4|66536
1592985000000|2020-06-24 07:50:00|318.1|317.4|317.4|316.8|318.4|317.7|316|315.2|128252
1592985300000|2020-06-24 07:55:00|317.3|316.6|317.7|317|318.3|317.8|316.8|316.1|55892
1592985600000|2020-06-24 08:00:00|317.6|317.2|315.8|315.1|317.7|317.2|315.5|315|77124
1592985900000|2020-06-24 08:05:00|315.7|315.2|313.9|313.5|315.9|315.6|313.4|313|237696
1592986200000|2020-06-24 08:10:00|314|313.6|314.4|314|314.9|314.7|313.2|312.7|74490
1592986500000|2020-06-24 08:15:00|314.5|314.1|313.1|312.7|314.7|314.5|313|312.6|233260
1592986800000|2020-06-24 08:20:00|313|312.6|312.6|312|313.6|313.3|311.3|311|135021
1592987100000|2020-06-24 08:25:00|312.4|312.1|312.9|312.5|313.3|313|311.8|311.5|87791
1592987400000|2020-06-24 08:30:00|312.8|312.4|312.1|311.7|312.8|312.5|311.4|311|128287
1592987700000|2020-06-24 08:35:00|312|311.6|311.7|311.3|312.1|311.8|310.8|310.4|92497
1592988000000|2020-06-24 08:40:00|311.6|311.5|309.7|309.5|312.2|312|309.6|309.4|179774
1592988300000|2020-06-24 08:45:00|309.9|309.8|309.9|309.6|309.9|309.8|308.7|308.6|119452
1592988600000|2020-06-24 08:50:00|309.8|309.5|309.9|309.6|310.2|310|309.1|308.9|133470
1592988900000|2020-06-24 08:55:00|310|309.7|309.4|309|310.3|310.2|308.8|308.6|88340
1592989200000|2020-06-24 09:00:00|309.3|308.9|308.7|308.4|309.6|309.4|307.9|307.8|92439
1592989500000|2020-06-24 09:05:00|308.6|308.3|308.3|307.9|309.8|309.6|308|307.8|104214
1592989800000|2020-06-24 09:10:00|308.4|308|306|305.7|308.4|308.3|305.2|305|109689
1592990100000|2020-06-24 09:15:00|305.9|305.6|304.2|304|306.2|305.9|304.2|304|202830
1592990400000|2020-06-24 09:20:00|304.1|303.9|304.3|303.9|304.6|304.4|303.3|303|145503
1592990700000|2020-06-24 09:25:00|304.5|304|305.2|305|306.2|305.9|304.4|303.9|116907
1592991000000|2020-06-24 09:30:00|305.4|305.1|304.8|304.4|305.6|305.3|303.5|303.3|105130
1592991300000|2020-06-24 09:35:00|304.7|304.3|304.2|303.9|304.9|304.6|303.8|303.5|58008
1592991600000|2020-06-24 09:40:00|304.1|303.7|303.1|302.7|304.2|304|302.8|302.6|160857
1592991900000|2020-06-24 09:45:00|303|302.8|303.5|303.2|304.6|304.3|302.9|302.5|104955
1592992200000|2020-06-24 09:50:00|303.4|303.3|302.3|302.1|303.9|303.8|302|301.8|138899
1592992500000|2020-06-24 09:55:00|302.4|302.2|302.2|302.1|303.1|302.9|302.2|302|209808
1592992800000|2020-06-24 10:00:00|302.3|302|302.9|302.7|303.6|303.4|302.1|302|184051
1592993100000|2020-06-24 10:05:00|303|302.8|304.2|303.9|304.2|304|302.1|301.9|158202
1592993400000|2020-06-24 10:10:00|304.1|303.8|304.4|304.3|304.8|304.6|303.9|303.6|207901
1592993700000|2020-06-24 10:15:00|304.5|304.4|305.3|305.1|305.6|305.5|304.3|304.2|76216
1592994000000|2020-06-24 10:20:00|305.4|305.2|306.5|306.4|306.8|306.7|305.3|305.1|188270
1592994300000|2020-06-24 10:25:00|306.4|306.3|307.9|307.6|309|308.8|306.4|306.3|192154
1592994600000|2020-06-24 10:30:00|308|307.7|309|308.7|309.2|309|307.6|307.4|154747
1592994900000|2020-06-24 10:35:00|309.1|308.8|309.8|309.4|310.4|310.2|309.1|308.8|94505
1592995200000|2020-06-24 10:40:00|309.7|309.5|309.5|309.2|309.9|309.6|308.9|308.7|46927
1592995500000|2020-06-24 10:45:00|309.6|309.3|309.4|309|311.1|310.8|308.8|308.6|96053
1592995800000|2020-06-24 10:50:00|309.3|308.8|309.1|308.8|309.7|309.4|308.5|308.3|48925
1592996100000|2020-06-24 10:55:00|309.2|308.9|310.1|309.8|310.3|310.1|308.5|308.2|53205
1592996400000|2020-06-24 11:00:00|310.5|309.2|310|309.8|310.7|310.4|309.4|309.2|41919
1592996700000|2020-06-24 11:05:00|309.9|309.7|311.5|311.1|311.5|311.3|309.7|309.5|72687
1592997000000|2020-06-24 11:10:00|311.6|311.3|311.5|311.2|312.2|312|311.3|311.1|143088
1592997300000|2020-06-24 11:15:00|311.4|311.1|312.4|312|312.4|312.1|311.2|310.9|45630
1592997600000|2020-06-24 11:20:00|312.3|312.1|313.1|312.7|313.2|313|312.2|311.9|57545
1592997900000|2020-06-24 11:25:00|313|312.6|312.9|312.6|313|312.8|312.4|312.3|42263
1592998200000|2020-06-24 11:30:00|313|312.7|311.4|311.1|313|312.8|311.4|311.1|87493
1592998500000|2020-06-24 11:35:00|311.3|311|310.1|309.8|311.3|311|309.9|309.7|87789
1592998800000|2020-06-24 11:40:00|310.2|309.9|310.9|310.7|310.9|310.7|310.2|309.9|46860
1592999100000|2020-06-24 11:45:00|311|310.8|310.5|310.1|311.1|310.8|310.3|310|26971
1592999400000|2020-06-24 11:50:00|310.4|310.3|310|309.8|310.8|310.4|310|309.7|29286
1592999700000|2020-06-24 11:55:00|309.9|309.9|309.1|308.9|310.1|309.9|309.1|308.9|70354
1593000000000|2020-06-24 12:00:00|309.2|308.8|309.3|309|309.6|309.4|309|308.8|45279
1593000300000|2020-06-24 12:05:00|309.2|308.9|309.4|309.1|309.5|309.1|308.6|308.4|30219
1593000600000|2020-06-24 12:10:00|309.5|309.2|310.7|310.4|310.7|310.4|309.5|309.2|24587
1593000900000|2020-06-24 12:15:00|310.8|310.5|310.5|310.2|311|310.8|310.3|310.1|22114
1593001200000|2020-06-24 12:20:00|310.4|310.1|310|309.7|310.4|310.2|310|309.7|39817
1593001500000|2020-06-24 12:25:00|309.9|309.6|310.8|310.5|311.2|311|309.7|309.4|50252
1593001800000|2020-06-24 12:30:00|310.7|310.6|310.2|310|310.8|310.6|310.1|309.9|41357
1593002100000|2020-06-24 12:35:00|310.3|310.1|308.4|308|310.3|310.1|308.4|308|142075
1593002400000|2020-06-24 12:40:00|308.3|308.1|308.3|308.1|308.4|308.1|307.7|307.5|46343
1593002700000|2020-06-24 12:45:00|308.2|308|309.1|308.8|309.1|308.8|308.2|307.9|85719
1593003000000|2020-06-24 12:50:00|309.2|308.7|309.2|308.9|309.8|309.4|308.9|308.6|60977
1593003300000|2020-06-24 12:55:00|309.1|309|309.1|308.9|309.4|309.1|308.9|308.7|36603
1593003600000|2020-06-24 13:00:00|309|308.8|309.5|309.4|309.8|309.5|308.8|308.6|61112
1593003900000|2020-06-24 13:05:00|309.6|309.3|309.7|309.3|310.3|310.1|309.1|309|57086
1593004200000|2020-06-24 13:10:00|309.6|309.4|309.5|309.2|310.1|309.9|309.2|309|43634
1593004500000|2020-06-24 13:15:00|309.4|309.1|308.7|308.3|309.5|309.2|308.4|308.2|158077
1593004800000|2020-06-24 13:20:00|308.8|308.4|309.2|308.9|309.4|309.3|308.6|308.3|64348
1593005100000|2020-06-24 13:25:00|309.3|309|309.9|309.7|310.2|310|309.2|309|60758
1593005400000|2020-06-24 13:30:00|309.8|309.6|309.1|308.9|309.8|309.6|308.9|308.8|142565
1593005700000|2020-06-24 13:35:00|309|308.8|308.9|308.5|309.8|309.4|308.5|308.4|124008
1593006000000|2020-06-24 13:40:00|308.8|308.6|308.4|308.2|309.1|309|308.3|308.1|67160
1593006300000|2020-06-24 13:45:00|308.3|308.1|307.8|307.7|308.4|308.2|307.7|307.5|357861
1593006600000|2020-06-24 13:50:00|307.9|307.6|308.2|308|308.3|308|307.6|307.4|175803
1593006900000|2020-06-24 13:55:00|308.3|308.1|307.4|307.1|308.4|308.3|307.2|307.1|304313
1593007200000|2020-06-24 14:00:00|307.5|307.3|307.3|307.1|307.8|307.7|307.3|307.1|149683
1593007500000|2020-06-24 14:05:00|307.5|307.2|307.2|307|307.9|307.7|307.2|307|125002
1593007800000|2020-06-24 14:10:00|307.1|306.9|308.4|308.2|308.4|308.2|306.8|306.6|99055
1593008100000|2020-06-24 14:15:00|308.5|308.3|307|306.7|308.6|308.3|306.5|306.4|261954
1593008400000|2020-06-24 14:20:00|306.9|306.6|307.6|307.4|308|307.7|306.9|306.6|97543
1593008700000|2020-06-24 14:25:00|307.5|307.5|308.4|308.2|308.5|308.2|307.4|307.2|116491
1593009000000|2020-06-24 14:30:00|308.3|308.1|307.2|307|308.9|308.8|306.9|306.5|464172
1593009300000|2020-06-24 14:35:00|307.1|306.9|306.1|305.8|308.2|307.8|305.8|305.6|192180
1593009600000|2020-06-24 14:40:00|306.2|305.9|307.9|307.6|308|307.6|305.7|305.4|136333
1593009900000|2020-06-24 14:45:00|308|307.5|305.8|305.6|308|307.9|305.6|305.4|132405
1593010200000|2020-06-24 14:50:00|305.9|305.7|306.4|306.1|307.9|307.4|305.9|305.7|110140
1593010500000|2020-06-24 14:55:00|306.5|306.2|307.7|307.4|307.9|307.6|306.5|306.2|127331
1593010800000|2020-06-24 15:00:00|307.6|307.3|307.4|307.1|308.2|308.1|307|306.8|149542
1593011100000|2020-06-24 15:05:00|307.3|307|304.7|304.2|307.3|307|304.7|304.2|274775
1593011400000|2020-06-24 15:10:00|304.6|304.3|304.1|304|304.9|304.7|303.9|303.8|186551
1593011700000|2020-06-24 15:15:00|304|303.9|304.3|304.1|304.7|304.5|303.9|303.7|166162
1593012000000|2020-06-24 15:20:00|304.2|304.2|304.7|304.5|305.1|305|303.1|303|300053
1593012300000|2020-06-24 15:25:00|304.6|304.4|303|302.6|304.8|304.7|302.5|302.2|467233
1593068400000|2020-06-25 07:00:00|299.1|297|296.7|295.5|299.1|298.4|292.1|291|455463
1593068700000|2020-06-25 07:05:00|296.6|295.3|299.7|298.9|300.2|299.9|296.4|294.9|228073
1593069000000|2020-06-25 07:10:00|299.5|298.8|295.3|294.7|299.7|299.2|293.8|293.3|188059
1593069300000|2020-06-25 07:15:00|295.5|294.8|294.7|294|296.1|295.5|293.6|293.3|143456
1593069600000|2020-06-25 07:20:00|294.6|293.7|292.2|291.5|294.6|294.1|291.5|291|197765
1593069900000|2020-06-25 07:25:00|292.1|291.3|294|293.5|294.4|294|291|290.6|412109
1593070200000|2020-06-25 07:30:00|293.9|293.6|290.9|290.6|294.6|294.2|290.9|290.6|180511
1593070500000|2020-06-25 07:35:00|291|290.7|289.7|289.5|292|291.7|289.4|289|456624
1593070800000|2020-06-25 07:40:00|289.6|289.4|289.2|288.8|291.6|291.4|288.8|288.6|223478
1593071100000|2020-06-25 07:45:00|289.3|289|289.5|289|291.9|291.5|289.3|289|225379
1593071400000|2020-06-25 07:50:00|289.6|289.1|289.4|289.1|290.2|289.9|288.4|288|148413
1593071700000|2020-06-25 07:55:00|289.6|289.2|289.3|289|290|289.9|287.7|287.3|226836
1593072000000|2020-06-25 08:00:00|289.4|289.1|289.7|289.3|290|289.8|287.7|287.6|288748
1593072300000|2020-06-25 08:05:00|289.8|289.2|292.3|291.9|292.4|292.3|288.9|288.6|690131
1593072600000|2020-06-25 08:10:00|292.4|292|294.6|294.2|295.1|294.9|291.3|291.1|346969
1593072900000|2020-06-25 08:15:00|294.7|294.3|295.4|295.1|297.6|297.4|294.2|294|194025
1593073200000|2020-06-25 08:20:00|295.5|295.2|298.8|298.3|298.8|298.5|294.6|294.4|221968
1593073500000|2020-06-25 08:25:00|298.9|298.4|295.1|294.7|298.9|298.8|294.6|294.4|144694
1593073800000|2020-06-25 08:30:00|295.3|294.8|289.5|289.1|295.9|295.6|289.5|289|642272
1593074100000|2020-06-25 08:35:00|289.6|289.2|289.2|288.7|289.8|289.6|287.5|287.2|249035
1593074400000|2020-06-25 08:40:00|289.3|288.8|291.7|291.3|293|292.6|289.3|288.7|250498
1593074700000|2020-06-25 08:45:00|291.6|291.2|291.2|290.9|291.9|291.6|290.8|290.2|108856
1593075000000|2020-06-25 08:50:00|291.3|291|292.1|291.7|292.2|292|291|290.6|120372
1593075300000|2020-06-25 08:55:00|292.2|291.6|291.7|291|292.2|291.6|289.6|289|117192
1593075600000|2020-06-25 09:00:00|291.8|291.1|293|292.6|293|292.6|289.6|289|77713
1593075900000|2020-06-25 09:05:00|293.2|292.7|290.6|290|293.6|293.3|290.5|290|110167
1593076200000|2020-06-25 09:10:00|291|290.1|290.6|290.2|291.5|291.1|290.5|290.1|55652
1593076500000|2020-06-25 09:15:00|290.5|290.3|289.8|289.5|290.6|290.3|289.3|289.1|384017
1593076800000|2020-06-25 09:20:00|289.9|289.7|290.6|290.3|290.6|290.3|289.2|288.9|104637
1593077100000|2020-06-25 09:25:00|290.7|290.4|293.3|293|293.3|293|290.7|290.3|84732
1593077400000|2020-06-25 09:30:00|293.2|292.9|292.1|291.6|293.9|293.8|292.1|291.6|150238
1593077700000|2020-06-25 09:35:00|292|291.7|294|293.5|294.2|294|291.5|291.1|48402
1593078000000|2020-06-25 09:40:00|294.1|293.6|290.6|290.1|294.2|293.9|290.5|290|80245
1593078300000|2020-06-25 09:45:00|290.5|290|291|290.7|292.8|292.5|289.8|289.5|134278
1593078600000|2020-06-25 09:50:00|291.1|290.8|290.7|290.2|291.6|291.2|289.8|289.3|63443
1593078900000|2020-06-25 09:55:00|290.8|290.3|289.5|289.1|291.4|291.2|289.4|289.1|144115
1593079200000|2020-06-25 10:00:00|289.6|289.2|289.8|289.3|290.6|290.3|289.1|288.7|104254
1593079500000|2020-06-25 10:05:00|289.6|289.2|289.3|289|289.7|289.4|288.2|288.1|94988
1593079800000|2020-06-25 10:10:00|289|288.8|289.8|289.5|289.8|289.5|288.8|288.3|72151
1593080100000|2020-06-25 10:15:00|289.9|289.3|289.3|289|291.2|290.9|289.3|289|86274
1593080400000|2020-06-25 10:20:00|289.4|289.1|290|289.7|290|289.9|289.4|289|65380
1593080700000|2020-06-25 10:25:00|289.9|289.5|290.5|290.2|290.7|290.5|289.8|289.4|48122
1593081000000|2020-06-25 10:30:00|290.4|290.1|290.5|290.3|291.4|291.1|289.8|289.4|52114
1593081300000|2020-06-25 10:35:00|290.6|290.4|290.9|290.6|291.1|290.8|289.6|289.3|84921
1593081600000|2020-06-25 10:40:00|291|290.7|291.2|290.9|291.3|291|289.7|289.4|91329
1593081900000|2020-06-25 10:45:00|291.1|291|291.1|290.9|291.5|291.2|290.6|290.3|66268
1593082200000|2020-06-25 10:50:00|291|290.7|293.3|292.9|293.8|293.3|291|290.6|126580
1593082500000|2020-06-25 10:55:00|293.1|292.8|292.7|292.4|293.3|293|292.4|292.1|197762
1593082800000|2020-06-25 11:00:00|292.6|291.7|289.9|289.5|292.6|292|289.6|289.1|76104
1593083100000|2020-06-25 11:05:00|290|289.6|290.3|289.9|290.4|290.1|289.1|288.9|91686
1593083400000|2020-06-25 11:10:00|290.4|290|289.7|289.5|290.8|290.5|289.4|289|44051
1593083700000|2020-06-25 11:15:00|289.6|289.3|289.6|289.2|290|289.8|288.8|288.6|100115
1593084000000|2020-06-25 11:20:00|289.7|289.1|290.5|290.2|290.8|290.7|289.6|289.1|66090
1593084300000|2020-06-25 11:25:00|290.6|290.3|289.9|289.7|290.9|290.6|289.9|289.7|25731
1593084600000|2020-06-25 11:30:00|290|289.8|290.7|290.5|290.8|290.5|289.4|289|67687
1593084900000|2020-06-25 11:35:00|290.9|290.6|290.4|290.2|291.2|291|290.4|290.2|33212
1593085200000|2020-06-25 11:40:00|290.5|290.3|288.7|288.3|290.5|290.3|287.9|287.7|115902
1593085500000|2020-06-25 11:45:00|288.6|288.2|289.1|288.8|289.4|289.1|287.5|287.2|106017
1593085800000|2020-06-25 11:50:00|289|288.7|289.4|289.1|289.7|289.5|288.5|288.2|61405
1593086100000|2020-06-25 11:55:00|289.3|289|288.2|287.9|289.4|289|288.2|287.9|78168
1593086400000|2020-06-25 12:00:00|288.3|288|288.6|288.4|288.9|288.7|287.8|287.7|83813
1593086700000|2020-06-25 12:05:00|288.5|288.3|289.1|288.8|289.4|289.1|288.1|287.8|63991
1593087000000|2020-06-25 12:10:00|289.2|288.7|290|289.7|290.8|290.4|288.9|288.7|58070
1593087300000|2020-06-25 12:15:00|289.9|289.6|289.5|289.2|290|289.8|289.3|289.1|40544
1593087600000|2020-06-25 12:20:00|289.6|289.3|290.4|290.2|291.1|291|289.5|289.3|103687
1593087900000|2020-06-25 12:25:00|290.5|290.1|289.7|289.3|290.6|290.3|289.6|289.3|55463
1593088200000|2020-06-25 12:30:00|289.6|289.1|289.3|288.9|289.7|289.2|288.7|288.3|51260
1593088500000|2020-06-25 12:35:00|289.4|289|289.4|288.9|290.9|290.5|289.1|288.8|229860
1593088800000|2020-06-25 12:40:00|289.3|288.8|288.1|287.7|289.3|289.2|288|287.6|47623
1593089100000|2020-06-25 12:45:00|288|287.6|289.3|289|289.4|289.2|288|287.6|66679
1593089400000|2020-06-25 12:50:00|289.2|288.9|288.4|288.2|289.2|288.9|287.8|287.6|175683
1593089700000|2020-06-25 12:55:00|288.5|288.3|288.3|288|290|289.6|288.1|287.7|61101
1593090000000|2020-06-25 13:00:00|288.4|288.1|288.2|288|288.7|288.4|287.3|287|112486
1593090300000|2020-06-25 13:05:00|288.4|287.9|289.1|288.8|289.8|289.5|288.2|287.9|97352
1593090600000|2020-06-25 13:10:00|289.2|288.7|292.1|291.9|292.7|292.3|289.2|288.6|189893
1593090900000|2020-06-25 13:15:00|292.2|291.8|293.4|293.1|293.9|293.5|292.2|291.6|107704
1593091200000|2020-06-25 13:20:00|293.5|293.2|295.5|295.2|295.6|295.2|293.5|293.2|198344
1593091500000|2020-06-25 13:25:00|295.4|295.1|294|293.7|295.4|295.2|293.6|293.3|60284
1593091800000|2020-06-25 13:30:00|293.9|293.8|292.7|292.3|293.9|293.8|291.5|291.2|140411
1593092100000|2020-06-25 13:35:00|292.6|292.4|294.5|294|294.6|294.2|292.1|291.6|58830
1593092400000|2020-06-25 13:40:00|294.4|293.9|292.9|292.4|294.4|293.9|291.4|291.2|165407
1593092700000|2020-06-25 13:45:00|293|292.5|292.7|292.2|293.5|293.2|292.2|292|66199
1593093000000|2020-06-25 13:50:00|292.8|292.3|295.5|294.9|295.7|295.4|292.5|292.3|114663
1593093300000|2020-06-25 13:55:00|295.4|295|295.6|295.2|295.9|295.7|294.7|294.4|65529
1593093600000|2020-06-25 14:00:00|295.5|295.1|296.1|295.7|297.1|296.8|294.9|294.5|78644
1593093900000|2020-06-25 14:05:00|296|295.6|296|295.6|297|296.5|295.3|294.9|163395
1593094200000|2020-06-25 14:10:00|296.1|295.7|299|298.7|299|298.8|295.9|295.6|88674
1593094500000|2020-06-25 14:15:00|298.9|298.6|297.9|297.7|299|298.7|297.6|297.1|76484
1593094800000|2020-06-25 14:20:00|298|297.8|299.3|299|299.7|299.5|298|297.8|60808
1593095100000|2020-06-25 14:25:00|299.2|298.8|298.6|298.3|300|299.8|297.5|297.4|222099
1593095400000|2020-06-25 14:30:00|298.8|298.4|295.6|295.3|299.7|299.3|295.6|295.3|90242
1593095700000|2020-06-25 14:35:00|295.7|295.4|294.8|294.6|296.6|296.3|294.8|294.6|154995
1593096000000|2020-06-25 14:40:00|295.1|294.8|294.8|294.4|295.3|294.9|294.2|294.1|65376
1593096300000|2020-06-25 14:45:00|294.7|294.3|295.2|294.9|296.1|295.9|294.4|294.1|69101
1593096600000|2020-06-25 14:50:00|295.1|294.8|294.9|294.6|295.9|295.6|294.2|294|88128
1593096900000|2020-06-25 14:55:00|295|294.5|296|295.7|296.5|296.2|294.9|294.5|61611
1593097200000|2020-06-25 15:00:00|295.9|295.5|296.5|296.2|296.6|296.2|295.2|294.9|69062
1593097500000|2020-06-25 15:05:00|296.4|296.1|295.2|295|296.5|296.3|294.9|294.6|299473
1593097800000|2020-06-25 15:10:00|295.3|295.1|295|294.7|296|295.6|294.4|294.1|150585
1593098100000|2020-06-25 15:15:00|294.9|294.6|296|295.8|296.5|296.3|294.3|294|454047
1593098400000|2020-06-25 15:20:00|295.9|295.9|295.7|295.5|296.4|296.2|294.7|294.5|249729
1593098700000|2020-06-25 15:25:00|295.8|295.6|296.5|296.2|296.6|296.3|295.5|295.2|156531
1593154800000|2020-06-26 07:00:00|302|300.3|298.3|297|304|303.3|298.3|297|214970
1593155100000|2020-06-26 07:05:00|298.1|296.7|301.2|299.9|301.5|300.3|296.8|296|186980
1593155400000|2020-06-26 07:10:00|301|299.8|295.8|295|301.5|301.3|295.8|295|171565
1593155700000|2020-06-26 07:15:00|295.7|294.8|298|297.1|298.6|297.5|294|293.5|137381
1593156000000|2020-06-26 07:20:00|297.9|297.2|295.4|295.1|297.9|297.2|294.9|294.3|185703
1593156300000|2020-06-26 07:25:00|295.6|295|297.3|297.1|298.1|297.8|295.4|295|81875
1593156600000|2020-06-26 07:30:00|297.5|297.2|300.1|299.6|300.1|299.6|297.5|297.2|77509
1593156900000|2020-06-26 07:35:00|300.3|299.4|299.8|299.4|300.9|300.4|298.7|298.4|69989
1593157200000|2020-06-26 07:40:00|299.9|299.2|300.9|300.5|300.9|300.5|299.1|298.6|52064
1593157500000|2020-06-26 07:45:00|300.8|300.4|301|300.6|301.9|301.5|300.6|300.2|95352
1593157800000|2020-06-26 07:50:00|300.9|300.5|299.2|298.6|301|300.5|299|298.5|82380
1593158100000|2020-06-26 07:55:00|299.1|298.7|300.5|300.1|300.7|300.5|298.8|298.6|30839
1593158400000|2020-06-26 08:00:00|300.6|300.2|297.2|296.6|301|300.8|296.9|296.5|42314
1593158700000|2020-06-26 08:05:00|297.1|296.7|295.9|295.5|297.8|297.5|295.5|295.1|62347
1593159000000|2020-06-26 08:10:00|296|295.6|298.4|297.9|298.8|298.4|295.6|295.2|53168
1593159300000|2020-06-26 08:15:00|298.5|298|298.4|297.9|299.6|298.9|297.9|297.5|30832
1593159600000|2020-06-26 08:20:00|298.5|298|299.9|299.6|300|299.7|298.4|298|30588
1593159900000|2020-06-26 08:25:00|299.8|299.5|300.7|300.3|301|300.5|298.7|298.5|36641
1593160200000|2020-06-26 08:30:00|300.6|300.2|301.1|300.7|301.4|301.1|300.1|299.7|35894
1593160500000|2020-06-26 08:35:00|301|300.6|302.3|301.9|302.8|302.3|300.8|300.5|138394
1593160800000|2020-06-26 08:40:00|302.4|302|302.6|302.3|303|302.7|302.1|301.9|36025
1593161100000|2020-06-26 08:45:00|302.7|302.4|302.7|302.3|303.6|303.2|302.3|302|105332
1593161400000|2020-06-26 08:50:00|302.6|302.2|303.8|303.6|304|303.7|301.4|301.2|89783
1593161700000|2020-06-26 08:55:00|303.9|303.5|304.6|304.4|305.5|305.1|303.3|303|53429
1593162000000|2020-06-26 09:00:00|304.8|304.5|304.2|303.7|306|305.6|303.7|303.3|89400
1593162300000|2020-06-26 09:05:00|304.3|303.8|302.5|302.2|304.3|304|302.3|301.9|38669
1593162600000|2020-06-26 09:10:00|302.6|302.3|303.3|303|304.5|304.2|302.6|302.2|41257
1593162900000|2020-06-26 09:15:00|303.4|303.1|303.4|303.1|304.2|304|303|302.7|42372
1593163200000|2020-06-26 09:20:00|303.6|303.2|304.1|303.7|304.8|304.5|303.4|303.2|38360
1593163500000|2020-06-26 09:25:00|304|303.6|303.9|303.5|304.6|304.4|303.5|303.3|44371
1593163800000|2020-06-26 09:30:00|304|303.6|305.6|305.2|305.8|305.4|303.7|303.5|33741
1593164100000|2020-06-26 09:35:00|305.5|305.1|304.5|304.1|305.7|305.3|304.3|303.9|17746
1593164400000|2020-06-26 09:40:00|304.4|304|303.4|303.1|304.4|304|303.1|302.9|41687
1593164700000|2020-06-26 09:45:00|303.5|303.2|302.4|302.1|303.6|303.4|302.1|301.8|47843
1593165000000|2020-06-26 09:50:00|302.3|302|302.1|301.9|303|302.8|301.7|301.5|45926
1593165300000|2020-06-26 09:55:00|302|301.8|303.5|303.2|303.5|303.3|301.8|301.5|46914
1593165600000|2020-06-26 10:00:00|303.4|303.1|303.4|303|304.4|304.1|302.6|302.3|37003
1593165900000|2020-06-26 10:05:00|303.3|303.1|304.8|304.5|305.2|305|303.3|303.1|33980
1593166200000|2020-06-26 10:10:00|304.7|304.4|304.2|304|305|304.8|303.7|303.6|70659
1593166500000|2020-06-26 10:15:00|304.3|304.1|303.9|303.5|304.9|304.7|303.4|303.2|35702
1593166800000|2020-06-26 10:20:00|303.8|303.6|302.9|302.7|303.9|303.7|302.2|302|84231
1593167100000|2020-06-26 10:25:00|302.8|302.5|303.9|303.6|304.2|303.9|302.7|302.5|37277
1593167400000|2020-06-26 10:30:00|303.8|303.5|304.1|303.9|304.1|304|302.9|302.7|16246
1593167700000|2020-06-26 10:35:00|304.2|304|304|303.7|304.9|304.8|303.7|303.5|32283
1593168000000|2020-06-26 10:40:00|303.9|303.8|303.6|303.5|304.4|304.3|303.2|303.1|42461
1593168300000|2020-06-26 10:45:00|303.7|303.6|304|303.8|304.3|304.1|303.1|302.9|39010
1593168600000|2020-06-26 10:50:00|304.2|303.9|305.5|305.1|305.9|305.7|303.8|303.6|55932
1593168900000|2020-06-26 10:55:00|305.4|305|304.7|304.3|305.5|305.2|304|303.8|53309
1593169200000|2020-06-26 11:00:00|305.1|304.6|305.3|305|305.7|305.3|304.6|304.3|58539
1593169500000|2020-06-26 11:05:00|305.5|305.1|304.6|304.2|306.1|305.6|304.1|303.9|153747
1593169800000|2020-06-26 11:10:00|304.8|304.3|304.8|304.4|305|304.6|304.3|303.8|10721
1593170100000|2020-06-26 11:15:00|304.7|304.5|303.7|303.4|304.8|304.5|303.5|303.3|39709
1593170400000|2020-06-26 11:20:00|303.8|303.7|303.5|303.2|304.2|303.8|303.5|303.2|90595
1593170700000|2020-06-26 11:25:00|303.6|303.3|302.5|302.2|304|303.7|302.5|302.1|62297
1593171000000|2020-06-26 11:30:00|302.6|302.3|303.1|302.8|303.7|303.3|302.6|302.2|46046
1593171300000|2020-06-26 11:35:00|303.2|302.9|304.2|303.9|304.3|304|303.2|302.9|31535
1593171600000|2020-06-26 11:40:00|304.3|304|304.3|304|304.8|304.4|304.2|304|29435
1593171900000|2020-06-26 11:45:00|304.4|304.1|303.5|303.2|304.9|304.6|303.4|303|43674
1593172200000|2020-06-26 11:50:00|303.4|303.1|302.4|302.1|303.4|303.1|302.4|302|12100
1593172500000|2020-06-26 11:55:00|302.3|302|300.9|300.5|302.4|302.1|300.7|300.4|29712
1593172800000|2020-06-26 12:00:00|300.7|300.6|302.1|301.7|302.1|301.7|300.6|300.5|60697
1593173100000|2020-06-26 12:05:00|302.2|301.8|301.6|301.3|302.4|302|300.4|300|122715
1593173400000|2020-06-26 12:10:00|301.5|301.2|300.9|300.6|301.6|301.3|300.6|300.2|39339
1593173700000|2020-06-26 12:15:00|301|300.7|301.4|301.2|301.4|301.2|301|300.6|18593
1593174000000|2020-06-26 12:20:00|301.5|301.1|301.4|301.1|301.5|301.3|300.8|300.4|41354
1593174300000|2020-06-26 12:25:00|301.5|301.2|302.5|302.1|302.9|302.5|301.5|301.2|37770
1593174600000|2020-06-26 12:30:00|302.6|302.2|303.5|303.1|303.8|303.5|302.6|302.2|72865
1593174900000|2020-06-26 12:35:00|303.4|302.9|301.5|301.1|303.4|302.9|301.5|301|14007
1593175200000|2020-06-26 12:40:00|301.4|301|301.5|301.2|301.7|301.3|301.1|300.8|40879
1593175500000|2020-06-26 12:45:00|301.4|301.3|300.6|300.4|301.4|301.3|300.3|300|43806
1593175800000|2020-06-26 12:50:00|300.8|300.5|300.2|300|301.1|300.8|300.2|299.9|69759
1593176100000|2020-06-26 12:55:00|300.3|300.1|298.1|297.9|300.4|300.2|297.8|297.4|120719
1593176400000|2020-06-26 13:00:00|298|297.8|299.4|299.1|299.4|299.2|297.5|297|69064
1593176700000|2020-06-26 13:05:00|299.5|299.2|297.5|297.1|299.5|299.3|297.2|297|87770
1593177000000|2020-06-26 13:10:00|297.6|297.2|297.1|296.7|297.7|297.6|296.9|296.6|200668
1593177300000|2020-06-26 13:15:00|297|296.6|296.9|296.6|297|296.8|296.4|296.1|65177
1593177600000|2020-06-26 13:20:00|296.7|296.5|296.4|296.1|296.7|296.5|295.9|295.5|109742
1593177900000|2020-06-26 13:25:00|296.5|296.2|296.2|296|296.6|296.3|295.9|295.7|68480
1593178200000|2020-06-26 13:30:00|296.1|295.9|293.7|293.3|297.1|296.7|293.6|293.2|208586
1593178500000|2020-06-26 13:35:00|294|293.4|292.8|292.3|294.3|293.9|292.3|292|406170
1593178800000|2020-06-26 13:40:00|292.7|292.4|290.3|289.9|292.9|292.6|290|289.6|369949
1593179100000|2020-06-26 13:45:00|290.4|290|290.5|290.1|291.4|291.1|288.8|288.6|239484
1593179400000|2020-06-26 13:50:00|290.4|290|290.2|289.9|290.4|290|288.1|287.9|311619
1593179700000|2020-06-26 13:55:00|290.3|290|288.4|287.9|290.5|290.2|287.8|287.5|238922
1593180000000|2020-06-26 14:00:00|288.3|287.8|285.2|284.8|288.3|287.8|284.8|284.3|486103
1593180300000|2020-06-26 14:05:00|285.1|285|287.2|286.7|287.3|287.1|284.7|284.5|445624
1593180600000|2020-06-26 14:10:00|287.3|286.8|286.2|286|287.9|287.6|286|285.7|230133
1593180900000|2020-06-26 14:15:00|286.1|285.8|286.5|286.1|287.8|287.7|286.1|285.8|214006
1593181200000|2020-06-26 14:20:00|286.4|286|286.2|286|286.4|286.3|285.1|285|254558
1593181500000|2020-06-26 14:25:00|286.3|286.1|288.5|288.3|289.4|289.2|286.3|286.1|333692
1593181800000|2020-06-26 14:30:00|288.4|288.2|287.4|287.1|290.2|289.8|287.4|287.1|283584
1593182100000|2020-06-26 14:35:00|287.6|287.5|289|288.8|289.4|289.1|287.3|286.8|173876
1593182400000|2020-06-26 14:40:00|288.8|288.6|290|289.7|290.6|290.3|288.6|288.4|126558
1593182700000|2020-06-26 14:45:00|289.9|289.6|289|288.6|290.3|290.1|287.9|287.7|224766
1593183000000|2020-06-26 14:50:00|288.8|288.5|287|286.8|288.8|288.5|286.8|286.7|392558
1593183300000|2020-06-26 14:55:00|286.9|286.7|285|284.7|286.9|286.8|284.9|284.5|473390
1593183600000|2020-06-26 15:00:00|285.1|284.8|285.8|285.7|287.4|287.1|285|284.7|360490
1593183900000|2020-06-26 15:05:00|285.7|285.5|286.1|285.8|286.8|286.6|285.3|285.1|191480
1593184200000|2020-06-26 15:10:00|286|286|286.9|286.6|288|287.6|285.2|285|284448
1593184500000|2020-06-26 15:15:00|286.8|286.5|286.2|285.9|287.8|287.5|286|285.8|322661
1593184800000|2020-06-26 15:20:00|286|286|286.5|286.4|286.5|286.4|285.6|285.5|298809
1593185100000|2020-06-26 15:25:00|286.4|286.3|286.9|286.5|287.1|287|285.9|285.8|508188
1593414000000|2020-06-29 07:00:00|286.8|283.7|282.8|281.5|286.8|285.2|281.7|281|361518
1593414300000|2020-06-29 07:05:00|282.7|281.2|289.1|288.5|289.4|289.2|282.4|281.2|236108
1593414600000|2020-06-29 07:10:00|289.2|288.6|289.8|288.9|292.5|292|289.2|288.6|165050
1593414900000|2020-06-29 07:15:00|289.9|289.1|293.1|292.2|295|294.3|289.9|289.1|205135
1593415200000|2020-06-29 07:20:00|293|292.3|292.5|291.6|295|294.7|291.6|290.9|146697
1593415500000|2020-06-29 07:25:00|292.4|291.5|289|288.2|292.4|291.7|289|288.1|96660
1593415800000|2020-06-29 07:30:00|288.9|288.3|288.5|287.9|289.6|289.1|288|287.3|45815
1593416100000|2020-06-29 07:35:00|288.7|288|288.6|287.8|289.7|289.2|288.4|287.7|40342
1593416400000|2020-06-29 07:40:00|288.5|288|285.1|284.6|288.5|288|284.9|284.4|82223
1593416700000|2020-06-29 07:45:00|285.2|284.7|282.7|282|285.8|285.4|282.3|282|143346
1593417000000|2020-06-29 07:50:00|282.5|282.1|283.3|282.6|283.3|283|281.5|281.1|157652
1593417300000|2020-06-29 07:55:00|283.4|282.7|284.4|284.1|284.7|284.2|283.1|282.7|90154
1593417600000|2020-06-29 08:00:00|284.3|283.9|283|282.4|284.4|283.9|282|281.6|132160
1593417900000|2020-06-29 08:05:00|283.1|282.7|281.5|281.2|283.9|283.5|281.4|281|199807
1593418200000|2020-06-29 08:10:00|281.6|281.3|280.5|280.1|282|281.6|279.8|279.6|264282
1593418500000|2020-06-29 08:15:00|280.6|280.2|281.2|280.8|282|281.8|280.5|280.1|90772
1593418800000|2020-06-29 08:20:00|281.1|280.7|282.8|282.5|282.9|282.8|280.7|280.4|100870
1593419100000|2020-06-29 08:25:00|282.7|282.6|282.7|282.4|283.6|283.2|281.3|281.1|72880
1593419400000|2020-06-29 08:30:00|282.6|282.3|282.4|282|283.2|282.8|281.6|281.4|95667
1593419700000|2020-06-29 08:35:00|282.3|281.9|282.7|282.4|283.7|283.4|282.1|281.8|82998
1593420000000|2020-06-29 08:40:00|282.6|282.5|284.1|283.8|284.6|284.3|282.2|282.1|189919
1593420300000|2020-06-29 08:45:00|284|283.9|284.8|284.5|285|284.8|283.7|283.3|70774
1593420600000|2020-06-29 08:50:00|284.7|284.6|284.6|284.3|285.3|285.1|284|283.8|64834
1593420900000|2020-06-29 08:55:00|284.8|284.4|287.2|286.8|287.3|287.2|284.4|284.1|93087
1593421200000|2020-06-29 09:00:00|287.1|286.9|286.6|286.4|287.5|287.2|286|285.8|86965
1593421500000|2020-06-29 09:05:00|286.7|286.3|284.8|284.5|287.4|287.1|284.6|284.4|69657
1593421800000|2020-06-29 09:10:00|284.9|284.6|286.2|285.9|287.1|286.9|284.9|284.6|121163
1593422100000|2020-06-29 09:15:00|286.3|286|286.2|286|287.9|287.7|286.2|285.9|61042
1593422400000|2020-06-29 09:20:00|286.3|286.1|287.3|287.1|287.6|287.4|286.2|286|51300
1593422700000|2020-06-29 09:25:00|287.2|287|285.3|285.2|287.3|287|285.1|284.9|113154
1593423000000|2020-06-29 09:30:00|285.2|285.1|285.8|285.6|286.4|286.2|284.7|284.4|87365
1593423300000|2020-06-29 09:35:00|285.9|285.7|286|285.8|286.9|286.6|285.4|285.3|93034
1593423600000|2020-06-29 09:40:00|285.9|285.7|287.5|287.1|289|288.8|285.9|285.7|1614911
1593423900000|2020-06-29 09:45:00|287.4|287.2|286.1|285.8|288.3|288.1|286|285.7|95797
1593424200000|2020-06-29 09:50:00|286|285.7|285.2|285|286.1|286|284.9|284.7|125584
1593424500000|2020-06-29 09:55:00|285.3|285.1|284.8|284.6|286.5|286.2|284.7|284.5|53732
1593424800000|2020-06-29 10:00:00|284.7|284.5|283.7|283.6|284.9|284.7|283.5|283.2|89985
1593425100000|2020-06-29 10:05:00|283.8|283.7|285.8|285.6|286|285.9|283.8|283.7|100738
1593425400000|2020-06-29 10:10:00|285.9|285.7|285.9|285.7|286.4|286.3|285.3|285.2|70175
1593425700000|2020-06-29 10:15:00|286.1|285.8|284.8|284.7|286.7|286.5|284.6|284.4|58104
1593426000000|2020-06-29 10:20:00|284.9|284.8|285.8|285.6|286.1|285.9|284.4|284.2|65127
1593426300000|2020-06-29 10:25:00|285.7|285.4|286.6|286.4|287.1|286.8|285.6|285.4|98622
1593426600000|2020-06-29 10:30:00|286.7|286.5|287.1|286.9|287.5|287.3|286.6|286.5|50877
1593426900000|2020-06-29 10:35:00|287|286.8|285.1|284.9|287.1|286.9|285.1|284.9|24604
1593427200000|2020-06-29 10:40:00|285.2|285|285.5|285.3|285.5|285.3|284.4|284.1|68771
1593427500000|2020-06-29 10:45:00|285.6|285.4|287.1|286.8|287.3|287|285.6|285.4|72766
1593427800000|2020-06-29 10:50:00|287|286.9|287.4|287.1|288.9|288|287|286.8|107758
1593428100000|2020-06-29 10:55:00|287.3|287.2|288.8|288.5|289.3|289.1|287.1|286.8|40486
1593428400000|2020-06-29 11:00:00|288.7|288.4|287.5|287.1|289.2|288.4|287|286.8|42330
1593428700000|2020-06-29 11:05:00|287.4|287|289.3|288.9|289.3|289.1|287.3|287|55434
1593429000000|2020-06-29 11:10:00|289.2|289|288.6|288.3|290.5|290.4|288.5|288.2|263056
1593429300000|2020-06-29 11:15:00|288.8|288.4|288.8|288.6|289.2|289.1|288.4|288.1|29556
1593429600000|2020-06-29 11:20:00|288.7|288.5|288.9|288.7|289.1|288.8|288.2|288|38816
1593429900000|2020-06-29 11:25:00|288.8|288.6|290.6|290.4|290.8|290.6|288.8|288.5|42104
1593430200000|2020-06-29 11:30:00|290.8|290.5|289.5|289.3|290.9|290.7|289.3|289.2|238336
1593430500000|2020-06-29 11:35:00|289.7|289.4|288.4|288.3|289.8|289.6|288.3|288|49518
1593430800000|2020-06-29 11:40:00|288.5|288.2|289.3|289|289.4|289.2|288.3|288.1|39483
1593431100000|2020-06-29 11:45:00|289.4|289.1|288.6|288.4|289.7|289.5|288.4|288.3|49330
1593431400000|2020-06-29 11:50:00|288.5|288.3|291.1|290.8|291.8|291.5|288.1|288|89563
1593431700000|2020-06-29 11:55:00|291.2|290.9|290.7|290.4|291.3|291.1|290|289.7|47883
1593432000000|2020-06-29 12:00:00|290.9|290.5|290.2|289.9|291.4|291.2|289.8|289.5|46850
1593432300000|2020-06-29 12:05:00|290.1|289.8|290.9|290.6|291.2|291|290.1|289.8|50953
1593432600000|2020-06-29 12:10:00|291|290.7|290.7|290.4|291.2|291|290.4|290.3|47094
1593432900000|2020-06-29 12:15:00|290.6|290.3|288.8|288.6|290.6|290.4|288.8|288.6|70923
1593433200000|2020-06-29 12:20:00|288.7|288.5|289.1|288.9|289.2|289|288.2|287.8|52042
1593433500000|2020-06-29 12:25:00|289|288.8|289.1|288.9|289.6|289.4|288.8|288.6|61744
1593433800000|2020-06-29 12:30:00|289.3|289|289|288.9|289.9|289.7|288.9|288.7|44849
1593434100000|2020-06-29 12:35:00|289.2|289|288.8|288.5|289.8|289.6|288.3|288.1|66243
1593434400000|2020-06-29 12:40:00|288.7|288.6|288.9|288.6|289|288.7|288|287.7|54984
1593434700000|2020-06-29 12:45:00|289|288.7|289.1|289|289.5|289.4|289|288.7|41486
1593435000000|2020-06-29 12:50:00|289.2|289.1|289.3|289|289.9|289.7|289.1|289|33227
1593435300000|2020-06-29 12:55:00|289.2|288.9|289.3|289.1|289.5|289.3|288.2|288.1|58432
1593435600000|2020-06-29 13:00:00|289.4|289|287.9|287.7|289.4|289.2|287.8|287.7|60731
1593435900000|2020-06-29 13:05:00|288|287.8|287.9|287.7|288.2|288.1|287.4|287.2|86740
1593436200000|2020-06-29 13:10:00|288.1|287.8|287.3|287|288.2|288|287.1|287|40732
1593436500000|2020-06-29 13:15:00|287.2|286.9|288.1|287.9|288.1|287.9|287.1|286.9|41842
1593436800000|2020-06-29 13:20:00|288|287.8|290.2|290|290.3|290.1|287.8|287.6|88758
1593437100000|2020-06-29 13:25:00|290.1|290.1|289.5|289.4|290.7|290.5|289.2|289.1|79146
1593437400000|2020-06-29 13:30:00|289.6|289.5|287.7|287.4|290.2|290.1|287.3|287.1|115636
1593437700000|2020-06-29 13:35:00|287.6|287.5|287.1|286.9|288.1|287.9|287|286.7|70867
1593438000000|2020-06-29 13:40:00|287|286.8|287.3|287|287.7|287.3|286.1|285.8|90244
1593438300000|2020-06-29 13:45:00|287.2|286.9|286.8|286.4|287.2|286.9|285.9|285.7|131333
1593438600000|2020-06-29 13:50:00|286.7|286.5|288.9|288.5|288.9|288.5|286.2|285.8|81207
1593438900000|2020-06-29 13:55:00|288.8|288.4|287|286.6|289.2|289|287|286.6|85280
1593439200000|2020-06-29 14:00:00|286.9|286.7|289|288.7|289|288.8|286.9|286.7|102328
1593439500000|2020-06-29 14:05:00|289.2|288.8|289.9|289.7|290.4|290|289.2|288.8|101815
1593439800000|2020-06-29 14:10:00|290|289.8|289.7|289.3|290.2|289.9|289.2|288.7|123575
1593440100000|2020-06-29 14:15:00|289.5|289.2|290.8|290.5|291.4|291|289.4|289.2|161155
1593440400000|2020-06-29 14:20:00|290.9|290.6|291.1|290.9|291.2|291.1|290.3|290.1|116830
1593440700000|2020-06-29 14:25:00|291|290.8|291|290.8|291.2|291|290.1|290|99290
1593441000000|2020-06-29 14:30:00|290.9|290.7|292|291.7|292.1|291.9|290.9|290.6|117801
1593441300000|2020-06-29 14:35:00|292.1|291.8|293.7|293.6|294.4|293.9|292|291.8|209360
1593441600000|2020-06-29 14:40:00|293.6|293.5|292.9|292.7|294.2|293.8|292.7|292.5|109863
1593441900000|2020-06-29 14:45:00|292.8|292.8|292.7|292.4|293.6|293.4|292.2|292.1|131961
1593442200000|2020-06-29 14:50:00|292.8|292.5|291.3|291|293.3|293.1|291.3|291|77071
1593442500000|2020-06-29 14:55:00|291.4|291.3|291.2|290.9|292.1|291.9|290.8|290.5|98598
1593442800000|2020-06-29 15:00:00|291.3|291|291.9|291.7|292.2|291.9|291.1|291|87548
1593443100000|2020-06-29 15:05:00|291.8|291.6|291.4|291.2|292|291.8|290.9|290.7|218370
1593443400000|2020-06-29 15:10:00|291.3|291.1|290.8|290.6|291.4|291.1|290.6|290.3|231275
1593443700000|2020-06-29 15:15:00|290.9|290.8|290.3|290.1|292.1|291.9|289.9|289.5|328751
1593444000000|2020-06-29 15:20:00|290.4|290.2|291.1|290.8|291.4|291.2|289.9|289.8|192279
1593444300000|2020-06-29 15:25:00|291.3|290.9|290.2|289.8|291.6|291.4|289.9|289.7|775671
1593500400000|2020-06-30 07:00:00|291.9|291|286.4|285.5|291.9|291|286|285.5|278798
1593500700000|2020-06-30 07:05:00|286.3|286.4|283|282.4|288|287.5|282.6|282|200250
1593501000000|2020-06-30 07:10:00|283.1|282.5|285.4|284.4|286.2|285.8|283|282.2|210005
1593501300000|2020-06-30 07:15:00|285.6|284.5|287.9|287.1|291.5|290.7|285.6|284.5|147831
1593501600000|2020-06-30 07:20:00|288|286.8|287.4|286.5|288|286.8|284.2|283.3|85994
1593501900000|2020-06-30 07:25:00|287.3|287|287.5|286.9|287.5|287|285.1|284.4|171007
1593502200000|2020-06-30 07:30:00|287.7|287|286.6|286.2|287.7|287.3|285.1|284.5|114212
1593502500000|2020-06-30 07:35:00|286.5|286.1|287.7|287.2|287.9|287.2|285.3|284.6|70337
1593502800000|2020-06-30 07:40:00|287.8|287.3|288.1|287.7|288.4|288.2|287|286.8|101466
1593503100000|2020-06-30 07:45:00|288|287.6|288.1|287.8|288.4|288.1|286.4|286|69636
1593503400000|2020-06-30 07:50:00|288.3|287.9|288.8|288.6|288.8|288.7|287.5|287.1|89016
1593503700000|2020-06-30 07:55:00|288.9|288.7|288|287.5|289.3|289.1|287.2|286.8|42884
1593504000000|2020-06-30 08:00:00|287.9|287.6|288.1|287.7|289.1|288.8|287.3|286.8|37771
1593504300000|2020-06-30 08:05:00|288|287.3|286.4|286|288|287.3|285.6|285.2|52145
1593504600000|2020-06-30 08:10:00|286.3|285.9|285.7|285.3|286.4|285.9|284.7|284.2|56346
1593504900000|2020-06-30 08:15:00|285.6|285.2|286.2|285.9|286.2|286|284.6|284.4|52180
1593505200000|2020-06-30 08:20:00|286.1|285.8|284.9|284.7|286.1|285.8|284.3|284|50134
1593505500000|2020-06-30 08:25:00|285|284.8|286.4|286.1|286.5|286.2|285|284.7|49977
1593505800000|2020-06-30 08:30:00|286.3|286|284.3|284|286.3|286.1|284.3|284|59365
1593506100000|2020-06-30 08:35:00|284.2|283.9|283.7|283.4|285.2|285.1|283.4|283.1|85134
1593506400000|2020-06-30 08:40:00|283.8|283.5|282.3|282|283.9|283.6|282|281.8|97990
1593506700000|2020-06-30 08:45:00|282.2|281.9|282.7|282.3|283.2|283|281.5|281.3|110706
1593507000000|2020-06-30 08:50:00|282.9|282.4|282.1|281.9|282.9|282.7|281.1|280.9|117036
1593507300000|2020-06-30 08:55:00|282|281.8|282.4|282.1|282.9|282.7|281.8|281.6|67163
1593507600000|2020-06-30 09:00:00|282.5|282|281.2|280.7|282.8|282.6|280.7|280.6|66033
1593507900000|2020-06-30 09:05:00|281.1|280.6|281.6|281.3|282|281.7|280.6|280.4|65026
1593508200000|2020-06-30 09:10:00|281.5|281.2|281.2|280.7|281.8|281.4|280.5|280.3|68460
1593508500000|2020-06-30 09:15:00|281.1|280.8|282.6|282.1|283.1|282.7|281.1|280.7|53410
1593508800000|2020-06-30 09:20:00|282.5|282|282.6|282.3|282.6|282.3|281.7|281.3|51075
1593509100000|2020-06-30 09:25:00|282.5|282.4|283.4|283.2|283.4|283.2|282.3|281.9|107330
1593509400000|2020-06-30 09:30:00|283.5|283.3|284.3|284.1|284.4|284.2|283.5|283.2|27750
1593509700000|2020-06-30 09:35:00|284.5|284.2|284.5|284.2|284.9|284.6|284.3|284.1|96017
1593510000000|2020-06-30 09:40:00|284.4|284.1|283.9|283.5|284.5|284.3|283.9|283.5|48224
1593510300000|2020-06-30 09:45:00|283.8|283.4|283|282.6|283.9|283.6|282.7|282.4|47151
1593510600000|2020-06-30 09:50:00|283.1|282.7|284.1|283.8|284.2|283.8|282.7|282.5|31981
1593510900000|2020-06-30 09:55:00|284.2|283.9|285.5|285.3|285.8|285.6|284.2|283.9|63536
1593511200000|2020-06-30 10:00:00|285.6|285.2|285.4|285.2|286.2|286|285.3|285|77941
1593511500000|2020-06-30 10:05:00|285.5|285.3|286|285.8|286.1|286|285.3|285|88234
1593511800000|2020-06-30 10:10:00|286.1|286|286.5|286.1|287|286.6|285.8|285.5|63431
1593512100000|2020-06-30 10:15:00|286.4|286.2|286.9|286.6|287|286.7|286.2|285.8|52936
1593512400000|2020-06-30 10:20:00|286.8|286.5|286.3|286|286.9|286.5|285.8|285.5|34636
1593512700000|2020-06-30 10:25:00|286.4|286.1|287.2|286.7|287.9|287.5|286.2|286|40699
1593513000000|2020-06-30 10:30:00|287.3|287|288.5|288|288.5|288|286.9|286.7|36822
1593513300000|2020-06-30 10:35:00|288.7|288.1|288.1|287.9|288.8|288.7|288|287.7|55097
1593513600000|2020-06-30 10:40:00|288|287.8|288.3|288.1|289.1|288.8|287.9|287.8|51050
1593513900000|2020-06-30 10:45:00|288.4|288|287.9|287.6|288.6|288.4|287.6|287.3|19661
1593514200000|2020-06-30 10:50:00|287.8|287.7|288|287.8|288.2|287.9|287.6|287.3|37294
1593514500000|2020-06-30 10:55:00|287.9|287.7|289.1|288.7|289.5|289.2|287.9|287.5|32466
1593514800000|2020-06-30 11:00:00|288.8|288.2|288.6|288.3|289.3|289|288.4|288.2|50590
1593515100000|2020-06-30 11:05:00|288.7|288.4|289.3|289|289.4|289.3|288.2|288.1|111612
1593515400000|2020-06-30 11:10:00|289.2|288.9|290.4|290.2|290.5|290.2|289|288.8|30279
1593515700000|2020-06-30 11:15:00|290.5|290.3|290.8|290.5|290.8|290.5|289.6|289.4|31142
1593516000000|2020-06-30 11:20:00|290.9|290.6|290.5|290.2|291.4|291|290.1|289.9|81873
1593516300000|2020-06-30 11:25:00|290.6|290.3|291.7|291.2|291.9|291.7|290.5|290.3|52745
1593516600000|2020-06-30 11:30:00|291.6|291.1|292.3|292|292.4|292.1|291.2|290.9|89129
1593516900000|2020-06-30 11:35:00|292.4|292.1|292.7|292.4|293.9|293.4|292.3|292.1|218396
1593517200000|2020-06-30 11:40:00|292.6|292.3|291.8|291.4|292.7|292.3|291.6|291.2|148182
1593517500000|2020-06-30 11:45:00|291.9|291.5|290.8|290.5|292|291.7|290.8|290.5|36623
1593517800000|2020-06-30 11:50:00|290.7|290.6|289.2|288.9|290.7|290.6|289.1|288.8|59648
1593518100000|2020-06-30 11:55:00|289.1|288.8|287.1|286.9|289.1|288.8|287.1|286.9|64610
1593518400000|2020-06-30 12:00:00|287|286.8|287.7|287.4|287.8|287.5|286.6|286.4|60163
1593518700000|2020-06-30 12:05:00|287.8|287.5|288.7|288.4|288.9|288.5|287.8|287.5|50004
1593519000000|2020-06-30 12:10:00|288.6|288.1|289.2|288.8|289.6|289.2|288.2|288.1|38734
1593519300000|2020-06-30 12:15:00|289.3|289|287.6|287.4|289.3|289|287.6|287.4|73352
1593519600000|2020-06-30 12:20:00|287.7|287.5|287.2|286.9|287.9|287.8|286.9|286.7|67119
1593519900000|2020-06-30 12:25:00|287.4|287|287.8|287.5|288.1|288|287.2|287|42645
1593520200000|2020-06-30 12:30:00|287.9|287.7|285.6|285.4|287.9|287.8|285.6|285.3|47662
1593520500000|2020-06-30 12:35:00|285.5|285.3|285.5|285.4|285.9|285.7|285.2|285|75261
1593520800000|2020-06-30 12:40:00|285.6|285.3|285.5|285.3|286|285.7|285.2|285|30988
1593521100000|2020-06-30 12:45:00|285.6|285.4|286.4|286.1|286.7|286.4|285.6|285.4|57451
1593521400000|2020-06-30 12:50:00|286.5|286.2|286.4|286.2|287|286.8|286.1|286|36108
1593521700000|2020-06-30 12:55:00|286.3|286.3|286.7|286.3|286.8|286.5|286.1|286|33568
1593522000000|2020-06-30 13:00:00|286.6|286.4|286.8|286.5|287.5|287.2|286.4|286.1|37085
1593522300000|2020-06-30 13:05:00|286.7|286.3|286.7|286.4|287.1|286.9|286.3|286.1|35428
1593522600000|2020-06-30 13:10:00|286.9|286.5|285.8|285.5|287.1|286.8|285.5|285.3|36855
1593522900000|2020-06-30 13:15:00|285.5|285.4|285.4|285.1|285.9|285.8|285.1|285|114957
1593523200000|2020-06-30 13:20:00|285.5|285.2|287|286.8|287|286.8|285.4|285.2|32323
1593523500000|2020-06-30 13:25:00|286.9|286.7|287.4|287.3|287.7|287.6|286.8|286.6|54734
1593523800000|2020-06-30 13:30:00|287.3|287.2|287|286.7|288.2|287.9|286.9|286.7|94626
1593524100000|2020-06-30 13:35:00|287.1|286.8|287.3|287|288.6|288.2|287|286.8|56912
1593524400000|2020-06-30 13:40:00|287.2|286.9|285.1|284.8|287.2|286.9|284.9|284.5|79164
1593524700000|2020-06-30 13:45:00|285.2|284.9|285.4|285.2|286.7|286.4|284.6|284.2|113695
1593525000000|2020-06-30 13:50:00|285.5|285.1|285.3|285|286.1|285.9|284.7|284.5|124346
1593525300000|2020-06-30 13:55:00|285.4|285.2|285.1|284.9|285.8|285.7|284.7|284.5|58613
1593525600000|2020-06-30 14:00:00|285.2|285|284.5|284.2|286.1|286|284.4|284.2|93771
1593525900000|2020-06-30 14:05:00|284.4|284|287.4|287.1|287.4|287.2|284.1|283.8|107029
1593526200000|2020-06-30 14:10:00|287.2|287|285|284.7|287.4|287|284.8|284.4|62980
1593526500000|2020-06-30 14:15:00|284.9|284.6|284.1|283.9|285.3|285.1|284|283.7|69427
1593526800000|2020-06-30 14:20:00|284.2|284|285.4|285|285.5|285.3|283.6|283.5|94783
1593527100000|2020-06-30 14:25:00|285.3|285.1|285.4|285.1|286|285.9|285|284.7|108730
1593527400000|2020-06-30 14:30:00|285.3|285.2|284.9|284.7|285.8|285.5|284.4|284.2|72982
1593527700000|2020-06-30 14:35:00|284.8|284.6|284.8|284.5|285.7|285.4|284.4|284.2|88828
1593528000000|2020-06-30 14:40:00|284.9|284.6|285.1|284.9|285.7|285.3|284.5|284.3|81807
1593528300000|2020-06-30 14:45:00|285|284.8|284.9|284.7|286.1|285.8|284.8|284.5|60840
1593528600000|2020-06-30 14:50:00|285|284.8|285.4|285.1|285.7|285.6|284.3|284.2|99471
1593528900000|2020-06-30 14:55:00|285.3|285.2|286.6|286.3|286.6|286.4|285.3|285.1|85140
1593529200000|2020-06-30 15:00:00|286.5|286.2|286.9|286.7|286.9|286.8|286|285.9|118105
1593529500000|2020-06-30 15:05:00|286.8|286.6|287.2|287.1|287.6|287.5|286.3|286.2|315452
1593529800000|2020-06-30 15:10:00|287.3|287|286.3|286.1|287.3|287|285.9|285.8|106863
1593530100000|2020-06-30 15:15:00|286.2|286|286.5|286.3|286.8|286.6|286|285.9|177026
1593530400000|2020-06-30 15:20:00|286.6|286.4|287.8|287.6|287.8|287.6|286.4|286.2|239361
1593530700000|2020-06-30 15:25:00|287.9|287.7|288|287.8|288.5|288.1|287.3|287|212172
1593586800000|2020-07-01 07:00:00|282.5|281.5|282|281.2|283.3|283|281.6|281|170289
1593587100000|2020-07-01 07:05:00|281.9|281.3|280.6|280.4|283.1|282.4|280.6|280.1|107952
1593587400000|2020-07-01 07:10:00|280.7|280.2|281.1|280.5|282.4|282|280.6|280|147545
1593587700000|2020-07-01 07:15:00|281|280.4|283|282.4|283.1|282.5|280.9|280.4|89185
1593588000000|2020-07-01 07:20:00|283.1|282.5|283|282.4|283.8|283.4|281.8|281.4|122283
1593588300000|2020-07-01 07:25:00|283.1|282.5|283.1|282.6|283.7|283.4|282.9|282.5|89443
1593588600000|2020-07-01 07:30:00|283.2|282.8|283|282.7|283.2|282.9|282.5|282|121376
1593588900000|2020-07-01 07:35:00|282.9|282.5|282.7|282.3|284|283.6|282.4|282|47661
1593589200000|2020-07-01 07:40:00|282.8|282.4|283.7|283.3|284.9|284.7|282.8|282.4|84651
1593589500000|2020-07-01 07:45:00|283.6|283.1|284.1|283.8|284.3|283.8|283|282.5|48150
1593589800000|2020-07-01 07:50:00|284|283.6|282.8|282.4|284.9|284.5|282.7|282.3|44290
1593590100000|2020-07-01 07:55:00|283|282.5|283.5|283.2|283.8|283.6|283|282.5|23532
1593590400000|2020-07-01 08:00:00|283.4|283.1|284.8|284.3|284.9|284.3|282.9|282.5|189875
1593590700000|2020-07-01 08:05:00|284.9|284.4|284.1|283.8|285.3|285.1|284|283.8|80490
1593591000000|2020-07-01 08:10:00|284.2|283.9|284.4|284.1|284.7|284.4|284|283.8|49789
1593591300000|2020-07-01 08:15:00|284.1|284|282.7|282.3|284.1|284|282.5|282.2|53673
1593591600000|2020-07-01 08:20:00|282.8|282.4|282.6|282.3|283.7|283.4|282.6|282.3|47604
1593591900000|2020-07-01 08:25:00|282.7|282.4|282.6|282.2|283|282.8|282.3|282.1|97095
1593592200000|2020-07-01 08:30:00|282.5|282.1|282.8|282.5|282.9|282.7|282.5|282.1|38200
1593592500000|2020-07-01 08:35:00|282.9|282.6|283.5|283.2|283.5|283.2|282.4|282.2|62427
1593592800000|2020-07-01 08:40:00|283.6|283.3|283.1|282.8|283.8|283.5|283|282.7|18511
1593593100000|2020-07-01 08:45:00|283|282.7|283.2|282.9|283.3|283.1|282.8|282.6|109206
1593593400000|2020-07-01 08:50:00|283.1|283|284.2|283.7|284.9|284.8|283.1|282.9|137542
1593593700000|2020-07-01 08:55:00|284.3|283.8|283.3|282.9|284.6|284.5|283.3|282.8|93735
1593594000000|2020-07-01 09:00:00|283.4|283|283.2|282.9|283.4|283.2|283|282.6|59960
1593594300000|2020-07-01 09:05:00|283.1|283|283.6|283.2|283.9|283.5|282.9|282.8|29373
1593594600000|2020-07-01 09:10:00|283.5|283.1|283.3|282.9|283.5|283.2|283.1|282.7|32091
1593594900000|2020-07-01 09:15:00|283.2|282.8|283.7|283.4|283.9|283.7|282.6|282.4|124703
1593595200000|2020-07-01 09:20:00|283.8|283.6|284|283.8|284.5|284.2|283.8|283.6|37276
1593595500000|2020-07-01 09:25:00|284.1|283.7|285.4|285.1|285.4|285.1|284.1|283.6|90007
1593595800000|2020-07-01 09:30:00|285.3|285|283.5|283.2|285.5|285.4|283.4|283.1|90080
1593596100000|2020-07-01 09:35:00|283.6|283.3|283.1|282.6|283.8|283.6|282.6|282.2|40499
1593596400000|2020-07-01 09:40:00|283|282.4|281.2|280.8|283|282.5|280.9|280.7|105911
1593596700000|2020-07-01 09:45:00|281.1|280.7|281.8|281.4|281.9|281.5|280.3|280.1|163997
1593597000000|2020-07-01 09:50:00|281.7|281.3|282.5|282.2|282.5|282.2|281.1|280.7|53686
1593597300000|2020-07-01 09:55:00|282.4|282.1|281.1|280.9|282.4|282.1|280.8|280.5|49765
1593597600000|2020-07-01 10:00:00|281|280.8|281.5|281.1|281.6|281.5|279.8|279.5|254754
1593597900000|2020-07-01 10:05:00|281.4|281|280.9|280.5|281.4|281|280|279.7|87473
1593598200000|2020-07-01 10:10:00|280.8|280.3|279.9|279.7|280.8|280.4|279.8|279.5|40929
1593598500000|2020-07-01 10:15:00|280|279.8|278.2|277.8|280|279.8|277.7|277.5|98044
1593598800000|2020-07-01 10:20:00|278.1|277.9|277.8|277.5|278.1|278|276.7|276.3|185818
1593599100000|2020-07-01 10:25:00|277.9|277.6|278.3|278.1|278.6|278.3|277.8|277.3|1229405
1593599400000|2020-07-01 10:30:00|278.4|278|278.7|278.3|279.4|279.1|278.3|278|99157
1593599700000|2020-07-01 10:35:00|278.8|278.4|278|277.7|278.9|278.7|277.6|277.1|89645
1593600000000|2020-07-01 10:40:00|278.1|277.6|276.9|276.4|278.2|277.8|276.2|276|86357
1593600300000|2020-07-01 10:45:00|276.8|276.3|276.5|276.1|277.2|276.9|276.4|276.1|68037
1593600600000|2020-07-01 10:50:00|276.4|276|273|272.5|276.4|276|272.9|272.5|362388
1593600900000|2020-07-01 10:55:00|273.1|272.6|274.1|273.7|274.1|273.7|272.2|272|232049
1593601200000|2020-07-01 11:00:00|274.9|273.9|273|272.6|274.9|274.1|272.7|272.2|128357
1593601500000|2020-07-01 11:05:00|273.1|272.7|275.1|274.6|275.1|274.7|272.4|272|214311
1593601800000|2020-07-01 11:10:00|275|274.7|274.9|274.5|276.5|276.3|274.5|274.4|224673
1593602100000|2020-07-01 11:15:00|274.8|274.4|275|274.7|275.7|275.3|274|273.9|172927
1593602400000|2020-07-01 11:20:00|274.9|274.8|274.2|273.9|275.1|274.8|274.1|273.9|57792
1593602700000|2020-07-01 11:25:00|274.1|274|273.2|272.8|274.1|274|272.7|272.3|71081
1593603000000|2020-07-01 11:30:00|273.3|272.9|272.2|272|274|273.8|272|271.7|258039
1593603300000|2020-07-01 11:35:00|272.3|272.1|271.5|271.2|272.6|272.3|271.1|270.8|145881
1593603600000|2020-07-01 11:40:00|271.6|271.3|271.6|271.2|272|271.7|271.1|270.8|91362
1593603900000|2020-07-01 11:45:00|271.4|271.1|269.7|269.4|271.6|271.2|269.4|269.2|275551
1593604200000|2020-07-01 11:50:00|269.8|269.5|271.5|271.3|271.6|271.5|269.5|269.2|154971
1593604500000|2020-07-01 11:55:00|271.4|271.2|271.9|271.5|272|271.8|270.9|270.5|131221
1593604800000|2020-07-01 12:00:00|271.8|271.4|271.8|271.5|272.9|272.5|270.8|270.7|157142
1593605100000|2020-07-01 12:05:00|271.7|271.3|272.3|272|272.6|272.3|271.2|271|92729
1593605400000|2020-07-01 12:10:00|272.2|271.9|273.4|273.1|273.4|273.1|272.1|271.7|110671
1593605700000|2020-07-01 12:15:00|273.3|273.2|274.2|273.9|274.2|273.9|272.7|272.4|188357
1593606000000|2020-07-01 12:20:00|274.1|273.8|275.6|275.2|276.2|275.8|273.4|273.1|242378
1593606300000|2020-07-01 12:25:00|275.5|275|276.6|276|278|277.7|274.7|274.5|350668
1593606600000|2020-07-01 12:30:00|276.5|276.2|276.5|276|277.7|277.1|276.1|275.6|199884
1593606900000|2020-07-01 12:35:00|276.4|275.9|274.8|274.5|276.4|276|274.2|274|178706
1593607200000|2020-07-01 12:40:00|274.9|274.6|276.1|275.7|276.1|275.7|274.8|274.2|73179
1593607500000|2020-07-01 12:45:00|276.2|275.8|277.3|277|277.9|277.4|276.1|275.8|106614
1593607800000|2020-07-01 12:50:00|277.5|277.2|278.4|277.8|278.8|278.4|277.5|277|168115
1593608100000|2020-07-01 12:55:00|278.3|277.9|278.6|278.1|279.1|278.7|278.1|277.8|118551
1593608400000|2020-07-01 13:00:00|278.5|278.2|278.9|278.4|279.1|279|277.3|277|117569
1593608700000|2020-07-01 13:05:00|279.1|278.5|279.2|278.9|280.4|280.1|278.8|278.5|113946
1593609000000|2020-07-01 13:10:00|279.3|279|278|277.7|280.1|279.8|277.8|277.6|89726
1593609300000|2020-07-01 13:15:00|278.1|277.8|277.9|277.7|278.8|278.4|277.5|277.2|88526
1593609600000|2020-07-01 13:20:00|278.1|277.8|277.6|277.2|278.4|278.2|277.3|277|121844
1593609900000|2020-07-01 13:25:00|277.7|277.3|279|278.4|279.1|278.6|277|276.8|173202
1593610200000|2020-07-01 13:30:00|278.9|278.2|281.5|281.1|281.5|281.3|278.5|278.2|118521
1593610500000|2020-07-01 13:35:00|281.6|281.2|281.5|281.1|282.3|282|280.9|280.7|133561
1593610800000|2020-07-01 13:40:00|281.7|281.2|284.3|283.9|284.3|284|281.6|281.2|111556
1593611100000|2020-07-01 13:45:00|284.4|284|283.5|283.2|284.5|284.2|282.8|282.5|1106795
1593611400000|2020-07-01 13:50:00|283.6|283.3|282.4|282.2|284|283.7|282.1|281.9|135584
1593611700000|2020-07-01 13:55:00|282.5|282.3|283.6|283.2|283.6|283.2|282.1|281.9|137005
1593612000000|2020-07-01 14:00:00|283.8|283.3|285.3|285|286.5|286.1|283.8|283.3|134345
1593612300000|2020-07-01 14:05:00|285.4|285.1|286.9|286.7|287|286.7|284.8|284.3|126305
1593612600000|2020-07-01 14:10:00|287|286.8|290|289.8|291.3|290.9|287|286.8|373460
1593612900000|2020-07-01 14:15:00|290.1|289.9|291.5|291.2|292.1|291.9|289.3|289.1|431546
1593613200000|2020-07-01 14:20:00|291.6|291.3|288.9|288.8|291.7|291.6|288.9|288.8|478511
1593613500000|2020-07-01 14:25:00|289|288.9|291|290.8|292|291.9|289|288.9|362723
1593613800000|2020-07-01 14:30:00|290.8|290.7|291.4|291.2|292.9|292.6|290.5|290.1|470167
1593614100000|2020-07-01 14:35:00|291.5|291.3|291.2|291|292.4|292.3|289.9|289.5|246097
1593614400000|2020-07-01 14:40:00|291.3|291.1|290.4|290.3|291.6|291.4|289.4|289.2|259203
1593614700000|2020-07-01 14:45:00|290.5|290.4|287.3|287.1|291.1|291|286.9|286.5|493538
1593615000000|2020-07-01 14:50:00|287.1|286.9|287.4|287.2|289.2|289.1|287|286.8|185510
1593615300000|2020-07-01 14:55:00|287.3|287.1|288.8|288.7|289|288.9|286.4|286.2|157344
1593615600000|2020-07-01 15:00:00|288.7|288.6|287.9|287.7|288.8|288.7|286.7|286.3|188807
1593615900000|2020-07-01 15:05:00|287.8|287.6|287.7|287.6|288.5|288.4|287.1|286.9|171874
1593616200000|2020-07-01 15:10:00|287.6|287.5|287.2|286.9|288|287.9|286.4|286|187544
1593616500000|2020-07-01 15:15:00|287.4|287|287|286.9|288.1|287.9|286.5|286.3|207750
1593616800000|2020-07-01 15:20:00|286.9|286.8|286.6|286.4|287.5|287.3|285.8|285.6|254530
1593617100000|2020-07-01 15:25:00|286.5|286.3|286.5|286.1|287|286.9|285.7|285.4|230783
1593673200000|2020-07-02 07:00:00|293.1|292|287.2|286.6|294.7|293.4|287|286.3|252747
1593673500000|2020-07-02 07:05:00|287.1|286.5|294.5|293.9|294.7|294.3|285.7|285|149700
1593673800000|2020-07-02 07:10:00|294.6|294|296.6|295.6|298.6|298|294.6|294|233451
1593674100000|2020-07-02 07:15:00|296.7|295.7|294.8|294|296.7|295.8|293.4|292.4|193829
1593674400000|2020-07-02 07:20:00|295.2|294.1|299.3|298.4|301.4|300.2|295.2|294.1|308956
1593674700000|2020-07-02 07:25:00|299.2|298.3|298.9|298.3|301.2|300.4|298.1|297.5|427243
1593675000000|2020-07-02 07:30:00|299|298.4|298.3|297.8|299.8|299.3|297.7|297.6|182100
1593675300000|2020-07-02 07:35:00|298|297.9|299.6|299.1|299.6|299.3|297.8|297.7|218455
1593675600000|2020-07-02 07:40:00|299.9|299.2|300.9|300.5|301.4|301|299|298.9|149375
1593675900000|2020-07-02 07:45:00|300.8|300.4|302.7|302.1|302.8|302.4|300.5|300.2|175443
1593676200000|2020-07-02 07:50:00|302.3|302.3|304.1|303.7|304.1|303.8|302.3|302.1|105062
1593676500000|2020-07-02 07:55:00|304.3|304.1|304.2|303.5|305.4|305.3|303.8|303.4|128812
1593676800000|2020-07-02 08:00:00|304.1|303.6|302.4|301.6|305.9|305.8|302.4|301.6|164755
1593677100000|2020-07-02 08:05:00|302.3|301.5|303.4|302.7|303.4|303|301.8|301.2|200959
1593677400000|2020-07-02 08:10:00|303.6|303.1|301.9|301.2|304.2|303.6|301.9|301.1|539474
1593677700000|2020-07-02 08:15:00|302|301.3|302.2|301.8|303|302.6|302|301.3|47064
1593678000000|2020-07-02 08:20:00|302.1|301.7|300.1|299.8|302.1|301.7|300.1|299.7|89988
1593678300000|2020-07-02 08:25:00|300|299.7|299.9|299.4|300.7|300.2|299|298.6|74690
1593678600000|2020-07-02 08:30:00|300|299.5|302.4|301.9|302.4|301.9|300|299.5|360556
1593678900000|2020-07-02 08:35:00|302.5|302.2|301.9|301.4|302.7|302.4|300.6|300|91779
1593679200000|2020-07-02 08:40:00|301.8|301.2|302.8|302.4|302.8|302.4|301.8|301.2|38487
1593679500000|2020-07-02 08:45:00|302.6|302.3|301.8|301.2|302.6|302.4|301.5|301.2|49064
1593679800000|2020-07-02 08:50:00|301.9|301.3|300.6|300.2|302.3|302.1|300.6|300.1|53999
1593680100000|2020-07-02 08:55:00|300.8|300.3|299.8|299.5|301.2|300.7|299.8|299.3|45270
1593680400000|2020-07-02 09:00:00|299.9|299.6|298.9|298.4|300.3|299.9|297.6|297|124938
1593680700000|2020-07-02 09:05:00|298.8|298.2|298.8|298.3|298.9|298.5|298.1|297.7|49832
1593681000000|2020-07-02 09:10:00|298.7|298.4|299.6|299.3|300.2|300.1|298.7|298.2|66406
1593681300000|2020-07-02 09:15:00|299.5|299.2|299.5|299.2|299.6|299.2|298.4|298.1|40637
1593681600000|2020-07-02 09:20:00|299.4|299.1|299.4|299.1|299.4|299.2|298.4|297.9|28989
1593681900000|2020-07-02 09:25:00|299.3|299|299|298.6|299.9|299.6|298.8|298.3|42181
1593682200000|2020-07-02 09:30:00|299.1|298.5|298|297.6|299.3|299.2|298|297.5|68167
1593682500000|2020-07-02 09:35:00|297.9|297.5|297.4|297|298|297.6|296.7|296.3|37173
1593682800000|2020-07-02 09:40:00|297.3|296.9|295.4|295.1|297.3|296.9|295.4|295|38686
1593683100000|2020-07-02 09:45:00|295.5|295.2|296.1|295.7|296.5|296.1|295.5|295.2|54530
1593683400000|2020-07-02 09:50:00|296.2|295.8|295.3|294.8|296.2|296|294.8|294.4|43122
1593683700000|2020-07-02 09:55:00|295.2|294.9|295.6|295.3|295.8|295.5|295.1|294.9|27082
1593684000000|2020-07-02 10:00:00|295.7|295.2|295|294.4|296.2|295.9|295|294.4|54331
1593684300000|2020-07-02 10:05:00|294.9|294.3|293.1|292.7|294.9|294.3|293.1|292.6|63910
1593684600000|2020-07-02 10:10:00|293|292.8|293|292.6|293|292.9|292.2|291.7|37734
1593684900000|2020-07-02 10:15:00|293.1|292.7|290.1|289.8|293.4|293.1|289.3|288.7|231435
1593685200000|2020-07-02 10:20:00|290.3|290|289.8|289.3|290.9|290.3|289.6|289.1|51937
1593685500000|2020-07-02 10:25:00|289.7|289.2|289.7|289.3|291.1|290.6|289.2|288.7|111609
1593685800000|2020-07-02 10:30:00|289.6|289.1|291.9|291.7|292.1|291.7|289.4|288.8|221738
1593686100000|2020-07-02 10:35:00|291.8|291.6|292|291.7|292.9|292.6|291.7|291.1|65364
1593686400000|2020-07-02 10:40:00|292.1|291.8|293.2|292.9|293.9|293.3|291.6|291.4|60204
1593686700000|2020-07-02 10:45:00|293.1|292.8|292.2|291.8|293.4|293.3|291.8|291.3|90199
1593687000000|2020-07-02 10:50:00|292|291.9|293.1|292.8|293.4|293.1|291.7|291.4|44638
1593687300000|2020-07-02 10:55:00|293|292.9|294.6|294.3|294.6|294.3|293|292.8|138458
1593687600000|2020-07-02 11:00:00|295|293.8|291.7|291.1|295|294.1|291.7|291.1|81080
1593687900000|2020-07-02 11:05:00|291.4|291|291.1|290.7|291.7|291.2|290.7|290.2|80978
1593688200000|2020-07-02 11:10:00|291|290.6|290.6|290.2|291|290.8|290|289.5|96477
1593688500000|2020-07-02 11:15:00|290.7|290.3|291.6|291.3|291.9|291.5|290.5|290.3|65790
1593688800000|2020-07-02 11:20:00|291.5|291.4|292.5|292.2|292.5|292.2|291|290.7|57955
1593689100000|2020-07-02 11:25:00|292.4|292.1|292.3|292.1|292.4|292.2|291.8|291.7|79406
1593689400000|2020-07-02 11:30:00|292.4|292.2|291.5|291.1|292.9|292.7|291.3|290.9|45548
1593689700000|2020-07-02 11:35:00|291.4|291|290.6|290.2|291.4|291.1|290.3|290.1|83940
1593690000000|2020-07-02 11:40:00|290.5|290.1|289.9|289.6|291.3|291.1|289.9|289.6|185949
1593690300000|2020-07-02 11:45:00|290|289.5|289.5|289.1|290.2|290|289.5|289|32071
1593690600000|2020-07-02 11:50:00|289.6|289.3|289.3|289|289.6|289.4|288.2|288|133077
1593690900000|2020-07-02 11:55:00|289.4|288.9|290.1|290|290.6|290.4|289.1|288.8|179311
1593691200000|2020-07-02 12:00:00|290|289.9|290.4|290.2|290.4|290.2|289.7|289.5|30426
1593691500000|2020-07-02 12:05:00|290.3|290.1|289.5|289.3|290.3|290.1|288.8|288.6|107843
1593691800000|2020-07-02 12:10:00|289.6|289.4|290.3|290.1|290.3|290.1|289.4|289.1|49793
1593692100000|2020-07-02 12:15:00|290.1|290|288.5|288.2|290.3|290|288|287.7|180417
1593692400000|2020-07-02 12:20:00|288.4|288.1|288.5|288.3|288.9|288.8|288.3|288|79605
1593692700000|2020-07-02 12:25:00|288.4|288.2|289.3|289|289.4|289.3|288.3|288|327573
1593693000000|2020-07-02 12:30:00|289.4|289.1|292.9|292.4|293.3|292.8|289.4|289.1|127083
1593693300000|2020-07-02 12:35:00|293|292.5|293.9|293.6|294.1|293.8|292.6|292.3|202369
1593693600000|2020-07-02 12:40:00|294|293.7|292.8|292.5|295|294.9|292.8|292.5|100628
1593693900000|2020-07-02 12:45:00|292.9|292.6|293.3|292.9|293.9|293.6|292.9|292.5|336259
1593694200000|2020-07-02 12:50:00|293.2|293|294.4|294.2|294.5|294.3|292.4|292.2|81266
1593694500000|2020-07-02 12:55:00|294.5|294.3|295.9|295.4|296|295.8|294.2|294|154347
1593694800000|2020-07-02 13:00:00|296|295.5|295|294.6|296|295.7|294.2|293.7|77362
1593695100000|2020-07-02 13:05:00|295.1|294.7|295.2|294.9|295.9|295.7|295|294.7|57444
1593695400000|2020-07-02 13:10:00|295.1|294.8|294.5|294.1|295.2|295|294|293.7|59277
1593695700000|2020-07-02 13:15:00|294.6|294.2|294.1|293.9|294.7|294.5|294.1|293.8|63211
1593696000000|2020-07-02 13:20:00|294|293.8|294.5|294.3|295.1|295|294|293.7|95066
1593696300000|2020-07-02 13:25:00|294.4|294.2|294.4|294.1|294.7|294.4|293.5|293.3|90869
1593696600000|2020-07-02 13:30:00|294.7|294.2|296.5|296.3|296.5|296.3|294|293.7|139548
1593696900000|2020-07-02 13:35:00|296.6|296.5|295.3|295.1|297|296.7|294.9|294.8|118853
1593697200000|2020-07-02 13:40:00|295.5|295.3|295.2|295|296.2|296.1|294.8|294.4|98090
1593697500000|2020-07-02 13:45:00|295.3|295.1|296.5|296.3|296.7|296.5|295.3|295.1|70278
1593697800000|2020-07-02 13:50:00|296.6|296.4|295.2|294.9|296.7|296.4|295.1|294.8|138704
1593698100000|2020-07-02 13:55:00|295.3|295|295.4|295.1|296.4|296.3|295.3|295|42296
1593698400000|2020-07-02 14:00:00|295.5|295|294.5|294.3|295.6|295.4|294.4|294.2|98469
1593698700000|2020-07-02 14:05:00|294.6|294.4|295.4|295.1|295.9|295.5|294.6|294.4|75165
1593699000000|2020-07-02 14:10:00|295.5|295|294.4|294.2|295.8|295.5|294.2|293.8|85177
1593699300000|2020-07-02 14:15:00|294.5|294.3|294.8|294.6|295.5|295.4|294.5|294.3|104560
1593699600000|2020-07-02 14:20:00|294.9|294.7|292.8|292.5|295.1|295|292.8|292.5|96722
1593699900000|2020-07-02 14:25:00|292.9|292.6|291.9|291.7|293.4|293.3|291.6|291.4|173634
1593700200000|2020-07-02 14:30:00|292|291.8|293.2|292.9|293.3|293.1|291.9|291.7|175988
1593700500000|2020-07-02 14:35:00|293.1|293|293.6|293.4|293.8|293.5|292.5|292.3|126675
1593700800000|2020-07-02 14:40:00|293.5|293.3|292.9|292.8|293.8|293.6|292.6|292.4|122668
1593701100000|2020-07-02 14:45:00|293|292.9|292.6|292.5|293.7|293.5|292.4|292.1|117615
1593701400000|2020-07-02 14:50:00|292.7|292.4|291.8|291.5|293.1|292.9|290.7|290.3|146546
1593701700000|2020-07-02 14:55:00|291.7|291.6|290.2|290|292|291.8|290.1|290|131880
1593702000000|2020-07-02 15:00:00|290.1|289.9|289.3|289|290.9|290.7|288.8|288.6|182178
1593702300000|2020-07-02 15:05:00|289.2|289.1|289.4|289.3|291.2|291.1|289.1|289|234320
1593702600000|2020-07-02 15:10:00|289.5|289.1|287.6|287.5|289.5|289.2|287.5|287.4|206005
1593702900000|2020-07-02 15:15:00|287.5|287.3|289.8|289.6|289.9|289.6|287.5|287.3|193932
1593703200000|2020-07-02 15:20:00|289.9|289.4|290.3|290.1|290.5|290.2|289.4|289.3|206485
1593703500000|2020-07-02 15:25:00|290.2|290.2|291.6|291.2|291.7|291.3|290|289.9|371754
1593759600000|2020-07-03 07:00:00|295.2|293.9|293.9|292.6|297|296.7|293.9|292.5|97445
1593759900000|2020-07-03 07:05:00|293.8|292.7|297|296.3|298|297.5|293.8|292.7|163220
1593760200000|2020-07-03 07:10:00|296.9|296.1|291.8|291|297|296.1|291.5|290.7|157306
1593760500000|2020-07-03 07:15:00|291.9|291.1|292|291.5|292.7|292|291.3|290.8|81284
1593760800000|2020-07-03 07:20:00|292.1|291.6|289.6|289|292.2|291.6|289.4|289|209641
1593761100000|2020-07-03 07:25:00|289.8|289.2|291|290.6|291.7|291.4|289.8|289.2|144339
1593761400000|2020-07-03 07:30:00|290.9|290.4|290.7|290|290.9|290.4|288|287.5|110128
1593761700000|2020-07-03 07:35:00|290.6|289.8|290.8|290.4|291.2|290.7|289.5|289.1|45519
1593762000000|2020-07-03 07:40:00|290.9|290.5|289.3|289.1|290.9|290.6|289.3|289|21172
1593762300000|2020-07-03 07:45:00|289.4|289.2|288.7|288.3|290|289.6|288.5|288.1|75696
1593762600000|2020-07-03 07:50:00|288.9|288.4|288|287.6|288.9|288.5|287.4|287|53491
1593762900000|2020-07-03 07:55:00|288.2|287.7|289.3|289|289.5|289.2|288.1|287.7|105857
1593763200000|2020-07-03 08:00:00|289.4|289.1|289.5|289.2|290.3|290.1|289.4|289.1|67997
1593763500000|2020-07-03 08:05:00|289.6|289.1|289.6|289.1|290.2|289.8|288.6|288.3|77439
1593763800000|2020-07-03 08:10:00|289.7|289.2|288|287.6|289.9|289.4|287.6|287.1|75572
1593764100000|2020-07-03 08:15:00|288.1|287.4|288|287.5|288.6|288.1|287.4|287.1|34599
1593764400000|2020-07-03 08:20:00|287.9|287.4|287.3|287|288.2|287.8|287.3|287|41609
1593764700000|2020-07-03 08:25:00|287.4|287.1|286|285.6|288.6|288.3|286|285.6|106721
1593765000000|2020-07-03 08:30:00|285.9|285.3|284.9|284.4|285.9|285.6|284.8|284.1|117275
1593765300000|2020-07-03 08:35:00|285|284.5|284.6|284.4|286|285.6|284.6|284.3|118671
1593765600000|2020-07-03 08:40:00|284.8|284.5|285.5|285.2|285.6|285.2|284.6|284.2|58437
1593765900000|2020-07-03 08:45:00|285.4|285.1|284.6|284.4|285.4|285.1|284.1|283.9|49130
1593766200000|2020-07-03 08:50:00|284.7|284.5|284.9|284.7|285.5|285.2|284.7|284.3|51348
1593766500000|2020-07-03 08:55:00|284.8|284.6|284.5|284.2|285.5|285.2|284.5|284.2|86449
1593766800000|2020-07-03 09:00:00|284.3|284.1|284.9|284.6|285.3|285.1|284.2|283.9|24083
1593767100000|2020-07-03 09:05:00|284.8|284.5|284.4|284.1|284.8|284.5|283.5|283.1|98390
1593767400000|2020-07-03 09:10:00|284.5|284.2|282.7|282.4|285.4|285|282.7|282.3|105111
1593767700000|2020-07-03 09:15:00|282.6|282.3|282|281.8|283|282.8|282|281.7|91818
1593768000000|2020-07-03 09:20:00|281.9|281.7|281.7|281.4|282|281.8|281.2|281|199229
1593768300000|2020-07-03 09:25:00|281.9|281.5|281|280.8|282.6|282.4|281|280.8|108506
1593768600000|2020-07-03 09:30:00|280.9|280.7|279.5|279.2|281.5|281.3|279.5|279.1|210275
1593768900000|2020-07-03 09:35:00|279.4|279.3|280|279.8|280.4|280.2|279.3|279.1|252023
1593769200000|2020-07-03 09:40:00|279.9|279.7|279.8|279.7|281.3|281.1|279.6|279.4|209878
1593769500000|2020-07-03 09:45:00|279.7|279.6|277.6|277.3|279.7|279.6|277.6|277.3|161654
1593769800000|2020-07-03 09:50:00|277.4|277.2|277.4|277.1|277.8|277.6|277.1|276.7|295044
1593770100000|2020-07-03 09:55:00|277.5|277.2|278.5|278.1|278.8|278.4|277.3|277|172986
1593770400000|2020-07-03 10:00:00|278.4|278|277.2|276.8|278.5|278.2|276.6|276.4|166373
1593770700000|2020-07-03 10:05:00|277.1|276.7|276.3|276.1|277.1|276.8|275.8|275.6|138369
1593771000000|2020-07-03 10:10:00|276.4|276|276.6|276.3|276.6|276.4|276|275.8|93868
1593771300000|2020-07-03 10:15:00|276.5|276.2|278.2|277.9|278.9|278.6|276.5|276.1|148541
1593771600000|2020-07-03 10:20:00|278.1|277.7|277.8|277.5|278.6|278.3|277.6|277.3|107937
1593771900000|2020-07-03 10:25:00|277.7|277.6|278.3|278.1|278.5|278.3|277.7|277.4|116493
1593772200000|2020-07-03 10:30:00|278.4|278|281.5|281.2|281.5|281.2|278|277.8|220067
1593772500000|2020-07-03 10:35:00|281.6|281.3|279.6|279.4|281.6|281.4|279.6|279.4|161986
1593772800000|2020-07-03 10:40:00|279.7|279.5|278.2|278|280.1|279.9|278.2|278|119353
1593773100000|2020-07-03 10:45:00|278|277.9|278|277.8|278.9|278.7|277.9|277.6|135259
1593773400000|2020-07-03 10:50:00|278.1|277.7|279.8|279.7|280.1|279.8|277.7|277.5|116111
1593773700000|2020-07-03 10:55:00|280|279.6|278.9|278.6|280.1|279.6|278.7|278.5|118664
1593774000000|2020-07-03 11:00:00|278.7|278.4|278|277.5|279|278.6|277.4|277.1|112523
1593774300000|2020-07-03 11:05:00|277.9|277.6|277.9|277.5|278.6|278.2|277.9|277.5|103752
1593774600000|2020-07-03 11:10:00|278|277.6|278.2|278|278.4|278.3|278|277.6|65060
1593774900000|2020-07-03 11:15:00|278.1|278.1|278.3|278.1|279|278.9|277.7|277.5|124998
1593775200000|2020-07-03 11:20:00|278.4|278.2|278.6|278.3|278.9|278.7|277.7|277.5|120337
1593775500000|2020-07-03 11:25:00|278.5|278.2|277.9|277.7|278.5|278.2|277.8|277.6|73628
1593775800000|2020-07-03 11:30:00|278|277.8|277.4|277.2|278.4|278|277|276.7|97506
1593776100000|2020-07-03 11:35:00|277.5|277.3|277.9|277.6|278.5|278.2|277.4|277.1|109606
1593776400000|2020-07-03 11:40:00|277.8|277.5|277|276.7|277.9|277.7|276.9|276.6|107408
1593776700000|2020-07-03 11:45:00|276.9|276.6|277.6|277.3|278|277.8|276.3|276.1|116969
1593777000000|2020-07-03 11:50:00|277.5|277.4|277.3|277|277.9|277.7|277|276.9|53573
1593777300000|2020-07-03 11:55:00|277.4|277.1|277.5|277.2|277.5|277.3|277|276.7|42417
1593777600000|2020-07-03 12:00:00|277.4|277.1|278.3|278|278.3|278|276.9|276.6|37182
1593777900000|2020-07-03 12:05:00|278.4|278.1|278.1|277.9|278.5|278.3|277.5|277.2|92612
1593778200000|2020-07-03 12:10:00|278.2|278|279|278.8|279.1|278.8|278|277.7|60411
1593778500000|2020-07-03 12:15:00|278.9|278.7|280.8|280.5|280.9|280.5|278.5|278.2|49305
1593778800000|2020-07-03 12:20:00|280.7|280.6|281.7|281.3|281.8|281.3|280.7|280.3|51171
1593779100000|2020-07-03 12:25:00|281.8|281.4|280.5|280.3|281.8|281.5|280.5|280.1|31158
1593779400000|2020-07-03 12:30:00|280.6|280.4|281.5|281.3|281.5|281.3|280.5|280.2|37797
1593779700000|2020-07-03 12:35:00|281.4|281.2|281.7|281.3|281.8|281.5|280.8|280.6|35969
1593780000000|2020-07-03 12:40:00|281.6|281.4|281|280.8|281.6|281.6|280.8|280.7|34784
1593780300000|2020-07-03 12:45:00|280.9|280.9|280.4|280.1|281.3|281|280|279.8|53889
1593780600000|2020-07-03 12:50:00|280.2|280|280.5|280.3|280.6|280.4|279.8|279.7|45732
1593780900000|2020-07-03 12:55:00|280.6|280.2|280.7|280.5|280.7|280.5|280.1|279.8|27284
1593781200000|2020-07-03 13:00:00|280.6|280.4|281.3|281.1|281.3|281.1|280.5|280.3|33292
1593781500000|2020-07-03 13:05:00|281.4|281.2|281.6|281.3|281.7|281.3|280.7|280.4|19172
1593781800000|2020-07-03 13:10:00|281.7|281.4|282.1|281.8|282.8|282.5|281.7|281.3|45761
1593782100000|2020-07-03 13:15:00|282.2|281.9|282.3|282|283.5|283.2|282.1|281.9|32718
1593782400000|2020-07-03 13:20:00|282.4|282.1|282.6|282.3|283.1|282.8|282.3|282.1|8237
1593782700000|2020-07-03 13:25:00|282.5|282.4|282.4|282.1|282.5|282.4|282.1|281.8|51278
1593783000000|2020-07-03 13:30:00|282.3|282.2|282.6|282.4|283.5|283.2|282.3|282.1|61180
1593783300000|2020-07-03 13:35:00|282.4|282.3|282.2|281.9|282.6|282.3|281.3|281.1|40027
1593783600000|2020-07-03 13:40:00|282.3|282|260|259.7|282.6|282.3|258.9|258|2009563
1593783900000|2020-07-03 13:45:00|260.5|259.8|267.2|266.2|267.3|266.2|259.8|259|979943
1593784200000|2020-07-03 13:50:00|267.3|266.3|271.1|269.9|272|271.4|267|266.3|1060937
1593784500000|2020-07-03 13:55:00|271.3|270|270.5|270|274.3|274|270.1|269.3|872588
1593784800000|2020-07-03 14:00:00|270.8|270.1|272.2|272|273.1|272.9|270.8|270.1|349212
1593785100000|2020-07-03 14:05:00|272.3|272.1|270.8|270.6|272.8|272.4|270.3|269.8|353005
1593785400000|2020-07-03 14:10:00|270.9|270.9|272.5|272.2|273|272.8|270.5|270.1|227437
1593785700000|2020-07-03 14:15:00|272.4|272.4|272.2|272|272.8|272.6|270.9|270.7|312019
1593786000000|2020-07-03 14:20:00|272.1|272.1|270.4|270.2|272.5|272.1|270.4|270.2|197071
1593786300000|2020-07-03 14:25:00|270.3|270.1|269.9|269.8|271.2|271|269.7|269.4|809382
1593786600000|2020-07-03 14:30:00|270|269.7|269.9|269.6|270.4|270.1|269.5|269.2|658978
1593786900000|2020-07-03 14:35:00|270|269.7|269.6|269.3|270.7|270.6|269.2|269.1|679658
1593787200000|2020-07-03 14:40:00|269.7|269.4|267.2|266.8|270|269.7|266.3|266.2|578222
1593787500000|2020-07-03 14:45:00|267|267|267.7|267.5|268.9|268.6|265.6|265.3|300625
1593787800000|2020-07-03 14:50:00|267.8|267.3|266.9|266.6|267.8|267.5|266.9|266.5|1759142
1593788100000|2020-07-03 14:55:00|266.8|266.7|267.7|267.5|268|267.9|266.5|266.2|220725
1593788400000|2020-07-03 15:00:00|267.6|267.4|267.6|267.3|268.3|268.1|266.6|266.5|251519
1593788700000|2020-07-03 15:05:00|267.4|267.2|268.5|268.3|269.9|269.8|267.4|267.2|667985
1593789000000|2020-07-03 15:10:00|268.4|268.4|268.5|268.3|269.3|269.1|267.8|267.7|303193
1593789300000|2020-07-03 15:15:00|268.4|268.4|265.2|265.1|268.4|268.4|265.1|265|612454
1593789600000|2020-07-03 15:20:00|265|265|263.8|263.6|265|265|260.6|260.4|838392
1593789900000|2020-07-03 15:25:00|264|263.4|265.1|264.6|265.1|264.6|262.5|262.4|394825
1593759600000|2020-07-03 07:00:00|295.2|293.9|293.9|292.6|297|296.7|293.9|292.5|97445
1593759900000|2020-07-03 07:05:00|293.8|292.7|297|296.3|298|297.5|293.8|292.7|163220
1593760200000|2020-07-03 07:10:00|296.9|296.1|291.8|291|297|296.1|291.5|290.7|157306
1593760500000|2020-07-03 07:15:00|291.9|291.1|292|291.5|292.7|292|291.3|290.8|81284
1593760800000|2020-07-03 07:20:00|292.1|291.6|289.6|289|292.2|291.6|289.4|289|209641
1593761100000|2020-07-03 07:25:00|289.8|289.2|291|290.6|291.7|291.4|289.8|289.2|144339
1593761400000|2020-07-03 07:30:00|290.9|290.4|290.7|290|290.9|290.4|288|287.5|110128
1593761700000|2020-07-03 07:35:00|290.6|289.8|290.8|290.4|291.2|290.7|289.5|289.1|45519
1593762000000|2020-07-03 07:40:00|290.9|290.5|289.3|289.1|290.9|290.6|289.3|289|21172
1593762300000|2020-07-03 07:45:00|289.4|289.2|288.7|288.3|290|289.6|288.5|288.1|75696
1593762600000|2020-07-03 07:50:00|288.9|288.4|288|287.6|288.9|288.5|287.4|287|53491
1593762900000|2020-07-03 07:55:00|288.2|287.7|289.3|289|289.5|289.2|288.1|287.7|105857
1593763200000|2020-07-03 08:00:00|289.4|289.1|289.5|289.2|290.3|290.1|289.4|289.1|67997
1593763500000|2020-07-03 08:05:00|289.6|289.1|289.6|289.1|290.2|289.8|288.6|288.3|77439
1593763800000|2020-07-03 08:10:00|289.7|289.2|288|287.6|289.9|289.4|287.6|287.1|75572
1593764100000|2020-07-03 08:15:00|288.1|287.4|288|287.5|288.6|288.1|287.4|287.1|34599
1593764400000|2020-07-03 08:20:00|287.9|287.4|287.3|287|288.2|287.8|287.3|287|41609
1593764700000|2020-07-03 08:25:00|287.4|287.1|286|285.6|288.6|288.3|286|285.6|106721
1593765000000|2020-07-03 08:30:00|285.9|285.3|284.9|284.4|285.9|285.6|284.8|284.1|117275
1593765300000|2020-07-03 08:35:00|285|284.5|284.6|284.4|286|285.6|284.6|284.3|118671
1593765600000|2020-07-03 08:40:00|284.8|284.5|285.5|285.2|285.6|285.2|284.6|284.2|58437
1593765900000|2020-07-03 08:45:00|285.4|285.1|284.6|284.4|285.4|285.1|284.1|283.9|49130
1593766200000|2020-07-03 08:50:00|284.7|284.5|284.9|284.7|285.5|285.2|284.7|284.3|51348
1593766500000|2020-07-03 08:55:00|284.8|284.6|284.5|284.2|285.5|285.2|284.5|284.2|86449
1593766800000|2020-07-03 09:00:00|284.3|284.1|284.9|284.6|285.3|285.1|284.2|283.9|24083
1593767100000|2020-07-03 09:05:00|284.8|284.5|284.4|284.1|284.8|284.5|283.5|283.1|98390
1593767400000|2020-07-03 09:10:00|284.5|284.2|282.7|282.4|285.4|285|282.7|282.3|105111
1593767700000|2020-07-03 09:15:00|282.6|282.3|282|281.8|283|282.8|282|281.7|91818
1593768000000|2020-07-03 09:20:00|281.9|281.7|281.7|281.4|282|281.8|281.2|281|199229
1593768300000|2020-07-03 09:25:00|281.9|281.5|281|280.8|282.6|282.4|281|280.8|108506
1593768600000|2020-07-03 09:30:00|280.9|280.7|279.5|279.2|281.5|281.3|279.5|279.1|210275
1593768900000|2020-07-03 09:35:00|279.4|279.3|280|279.8|280.4|280.2|279.3|279.1|252023
1593769200000|2020-07-03 09:40:00|279.9|279.7|279.8|279.7|281.3|281.1|279.6|279.4|209878
1593769500000|2020-07-03 09:45:00|279.7|279.6|277.6|277.3|279.7|279.6|277.6|277.3|161654
1593769800000|2020-07-03 09:50:00|277.4|277.2|277.4|277.1|277.8|277.6|277.1|276.7|295044
1593770100000|2020-07-03 09:55:00|277.5|277.2|278.5|278.1|278.8|278.4|277.3|277|172986
1593770400000|2020-07-03 10:00:00|278.4|278|277.2|276.8|278.5|278.2|276.6|276.4|166373
1593770700000|2020-07-03 10:05:00|277.1|276.7|276.3|276.1|277.1|276.8|275.8|275.6|138369
1593771000000|2020-07-03 10:10:00|276.4|276|276.6|276.3|276.6|276.4|276|275.8|93868
1593771300000|2020-07-03 10:15:00|276.5|276.2|278.2|277.9|278.9|278.6|276.5|276.1|148541
1593771600000|2020-07-03 10:20:00|278.1|277.7|277.8|277.5|278.6|278.3|277.6|277.3|107937
1593771900000|2020-07-03 10:25:00|277.7|277.6|278.3|278.1|278.5|278.3|277.7|277.4|116493
1593772200000|2020-07-03 10:30:00|278.4|278|281.5|281.2|281.5|281.2|278|277.8|220067
1593772500000|2020-07-03 10:35:00|281.6|281.3|279.6|279.4|281.6|281.4|279.6|279.4|161986
1593772800000|2020-07-03 10:40:00|279.7|279.5|278.2|278|280.1|279.9|278.2|278|119353
1593773100000|2020-07-03 10:45:00|278|277.9|278|277.8|278.9|278.7|277.9|277.6|135259
1593773400000|2020-07-03 10:50:00|278.1|277.7|279.8|279.7|280.1|279.8|277.7|277.5|116111
1593773700000|2020-07-03 10:55:00|280|279.6|278.9|278.6|280.1|279.6|278.7|278.5|118664
1593774000000|2020-07-03 11:00:00|278.7|278.4|278|277.5|279|278.6|277.4|277.1|112523
1593774300000|2020-07-03 11:05:00|277.9|277.6|277.9|277.5|278.6|278.2|277.9|277.5|103752
1593774600000|2020-07-03 11:10:00|278|277.6|278.2|278|278.4|278.3|278|277.6|65060
1593774900000|2020-07-03 11:15:00|278.1|278.1|278.3|278.1|279|278.9|277.7|277.5|124998
1593775200000|2020-07-03 11:20:00|278.4|278.2|278.6|278.3|278.9|278.7|277.7|277.5|120337
1593775500000|2020-07-03 11:25:00|278.5|278.2|277.9|277.7|278.5|278.2|277.8|277.6|73628
1593775800000|2020-07-03 11:30:00|278|277.8|277.4|277.2|278.4|278|277|276.7|97506
1593776100000|2020-07-03 11:35:00|277.5|277.3|277.9|277.6|278.5|278.2|277.4|277.1|109606
1593776400000|2020-07-03 11:40:00|277.8|277.5|277|276.7|277.9|277.7|276.9|276.6|107408
1593776700000|2020-07-03 11:45:00|276.9|276.6|277.6|277.3|278|277.8|276.3|276.1|116969
1593777000000|2020-07-03 11:50:00|277.5|277.4|277.3|277|277.9|277.7|277|276.9|53573
1593777300000|2020-07-03 11:55:00|277.4|277.1|277.5|277.2|277.5|277.3|277|276.7|42417
1593777600000|2020-07-03 12:00:00|277.4|277.1|278.3|278|278.3|278|276.9|276.6|37182
1593777900000|2020-07-03 12:05:00|278.4|278.1|278.1|277.9|278.5|278.3|277.5|277.2|92612
1593778200000|2020-07-03 12:10:00|278.2|278|279|278.8|279.1|278.8|278|277.7|60411
1593778500000|2020-07-03 12:15:00|278.9|278.7|280.8|280.5|280.9|280.5|278.5|278.2|49305
1593778800000|2020-07-03 12:20:00|280.7|280.6|281.7|281.3|281.8|281.3|280.7|280.3|51171
1593779100000|2020-07-03 12:25:00|281.8|281.4|280.5|280.3|281.8|281.5|280.5|280.1|31158
1593779400000|2020-07-03 12:30:00|280.6|280.4|281.5|281.3|281.5|281.3|280.5|280.2|37797
1593779700000|2020-07-03 12:35:00|281.4|281.2|281.7|281.3|281.8|281.5|280.8|280.6|35969
1593780000000|2020-07-03 12:40:00|281.6|281.4|281|280.8|281.6|281.6|280.8|280.7|34784
1593780300000|2020-07-03 12:45:00|280.9|280.9|280.4|280.1|281.3|281|280|279.8|53889
1593780600000|2020-07-03 12:50:00|280.2|280|280.5|280.3|280.6|280.4|279.8|279.7|45732
1593780900000|2020-07-03 12:55:00|280.6|280.2|280.7|280.5|280.7|280.5|280.1|279.8|27284
1593781200000|2020-07-03 13:00:00|280.6|280.4|281.3|281.1|281.3|281.1|280.5|280.3|33292
1593781500000|2020-07-03 13:05:00|281.4|281.2|281.6|281.3|281.7|281.3|280.7|280.4|19172
1593781800000|2020-07-03 13:10:00|281.7|281.4|282.1|281.8|282.8|282.5|281.7|281.3|45761
1593782100000|2020-07-03 13:15:00|282.2|281.9|282.3|282|283.5|283.2|282.1|281.9|32718
1593782400000|2020-07-03 13:20:00|282.4|282.1|282.6|282.3|283.1|282.8|282.3|282.1|8237
1593782700000|2020-07-03 13:25:00|282.5|282.4|282.4|282.1|282.5|282.4|282.1|281.8|51278
1593783000000|2020-07-03 13:30:00|282.3|282.2|282.6|282.4|283.5|283.2|282.3|282.1|61180
1593783300000|2020-07-03 13:35:00|282.4|282.3|282.2|281.9|282.6|282.3|281.3|281.1|40027
1593783600000|2020-07-03 13:40:00|282.3|282|260|259.7|282.6|282.3|258.9|258|2009563
1593783900000|2020-07-03 13:45:00|260.5|259.8|267.2|266.2|267.3|266.2|259.8|259|979943
1593784200000|2020-07-03 13:50:00|267.3|266.3|271.1|269.9|272|271.4|267|266.3|1060937
1593784500000|2020-07-03 13:55:00|271.3|270|270.5|270|274.3|274|270.1|269.3|872588
1593784800000|2020-07-03 14:00:00|270.8|270.1|272.2|272|273.1|272.9|270.8|270.1|349212
1593785100000|2020-07-03 14:05:00|272.3|272.1|270.8|270.6|272.8|272.4|270.3|269.8|353005
1593785400000|2020-07-03 14:10:00|270.9|270.9|272.5|272.2|273|272.8|270.5|270.1|227437
1593785700000|2020-07-03 14:15:00|272.4|272.4|272.2|272|272.8|272.6|270.9|270.7|312019
1593786000000|2020-07-03 14:20:00|272.1|272.1|270.4|270.2|272.5|272.1|270.4|270.2|197071
1593786300000|2020-07-03 14:25:00|270.3|270.1|269.9|269.8|271.2|271|269.7|269.4|809382
1593786600000|2020-07-03 14:30:00|270|269.7|269.9|269.6|270.4|270.1|269.5|269.2|658978
1593786900000|2020-07-03 14:35:00|270|269.7|269.6|269.3|270.7|270.6|269.2|269.1|679658
1593787200000|2020-07-03 14:40:00|269.7|269.4|267.2|266.8|270|269.7|266.3|266.2|578222
1593787500000|2020-07-03 14:45:00|267|267|267.7|267.5|268.9|268.6|265.6|265.3|300625
1593787800000|2020-07-03 14:50:00|267.8|267.3|266.9|266.6|267.8|267.5|266.9|266.5|1759142
1593788100000|2020-07-03 14:55:00|266.8|266.7|267.7|267.5|268|267.9|266.5|266.2|220725
1593788400000|2020-07-03 15:00:00|267.6|267.4|267.6|267.3|268.3|268.1|266.6|266.5|251519
1593788700000|2020-07-03 15:05:00|267.4|267.2|268.5|268.3|269.9|269.8|267.4|267.2|667985
1593789000000|2020-07-03 15:10:00|268.4|268.4|268.5|268.3|269.3|269.1|267.8|267.7|303193
1593789300000|2020-07-03 15:15:00|268.4|268.4|265.2|265.1|268.4|268.4|265.1|265|612454
1593789600000|2020-07-03 15:20:00|265|265|263.8|263.6|265|265|260.6|260.4|838392
1593789900000|2020-07-03 15:25:00|264|263.4|265.1|264.6|265.1|264.6|262.5|262.4|394825
1594018800000|2020-07-06 07:00:00|274.6|273.4|273.5|272.6|276.4|275.8|272.7|271.1|500684
1594019100000|2020-07-06 07:05:00|273.4|272.7|274.7|274.3|277|276.3|272.9|272.1|330775
1594019400000|2020-07-06 07:10:00|274.8|274.4|275.8|275.4|278|277.4|274.6|274.3|289779
1594019700000|2020-07-06 07:15:00|276|275.6|278.5|277.7|279.8|279.1|276|275.4|175760
1594020000000|2020-07-06 07:20:00|278.7|277.9|278.7|278.1|280|279.5|278.1|277.9|184556
1594020300000|2020-07-06 07:25:00|278.8|278|277.1|276.5|279.2|278.6|276.8|276.5|203710
1594020600000|2020-07-06 07:30:00|276.9|276.6|276.2|275.7|278.1|277.5|274.8|274.5|268248
1594020900000|2020-07-06 07:35:00|275.8|275.8|275.9|275.5|277.1|276.6|275.2|275|420689
1594021200000|2020-07-06 07:40:00|276.1|275.6|276.9|276.6|277.2|276.8|275|274.3|239719
1594021500000|2020-07-06 07:45:00|276.8|276.4|276.4|276.2|277.3|276.8|276.3|276.1|79081
1594021800000|2020-07-06 07:50:00|276.5|276.3|277|276.8|277.7|277.4|275.9|275.8|110401
1594022100000|2020-07-06 07:55:00|277.1|276.9|275.9|275.5|277.3|277|275.6|275.3|114309
1594022400000|2020-07-06 08:00:00|275.8|275.4|275.3|275.1|275.8|275.5|274.8|274.5|212012
1594022700000|2020-07-06 08:05:00|275.4|275.2|274.7|274.3|276|275.7|273.9|273.8|92737
1594023000000|2020-07-06 08:10:00|274.5|274.4|276.2|275.9|276.5|275.9|274.4|274.1|169583
1594023300000|2020-07-06 08:15:00|276.1|275.8|275.1|274.9|276.2|275.9|274.4|274.3|97817
1594023600000|2020-07-06 08:20:00|275.2|275|274.4|274.1|275.9|275.6|274.1|273.9|89257
1594023900000|2020-07-06 08:25:00|274.5|274.2|277|276.6|277|276.6|274.5|274.2|32407
1594024200000|2020-07-06 08:30:00|277.1|276.7|277.4|277|278.4|278.1|276.8|276.6|81455
1594024500000|2020-07-06 08:35:00|277.3|276.8|275.4|275.2|277.4|276.8|274.6|274.5|124054
1594024800000|2020-07-06 08:40:00|275.5|275.3|275.9|275.6|276.2|275.8|275.3|275.1|60731
1594025100000|2020-07-06 08:45:00|276|275.7|275|274.8|276.7|276.3|274.9|274.7|112669
1594025400000|2020-07-06 08:50:00|275.1|274.9|275.1|274.8|275.5|275|274.3|274.1|96508
1594025700000|2020-07-06 08:55:00|275.2|274.9|275.4|275.2|276|275.7|275.1|274.9|69060
1594026000000|2020-07-06 09:00:00|275.3|275.1|275.7|275.5|275.8|275.5|274.8|274.7|72449
1594026300000|2020-07-06 09:05:00|275.8|275.6|275.4|275.2|276.1|275.9|274.9|274.8|129804
1594026600000|2020-07-06 09:10:00|275.3|275.1|276.1|275.9|276.4|276.2|274.8|274.6|68112
1594026900000|2020-07-06 09:15:00|276.2|275.8|278.3|277.9|278.4|277.9|276|275.8|136799
1594027200000|2020-07-06 09:20:00|278.2|278|280|279.5|280.5|280|278.2|277.9|161409
1594027500000|2020-07-06 09:25:00|279.8|279.4|280.4|280.1|281.2|280.7|279.7|279.4|138376
1594027800000|2020-07-06 09:30:00|280.5|280.2|280.9|280.7|281.8|281.2|280.3|280|71856
1594028100000|2020-07-06 09:35:00|280.8|280.8|281.9|281.5|282|281.5|280.8|280.8|84217
1594028400000|2020-07-06 09:40:00|282|281.6|282.9|282.6|283.5|283.3|282|281.6|83747
1594028700000|2020-07-06 09:45:00|283.1|282.8|281.1|280.9|283.7|283.4|280.9|280.7|126431
1594029000000|2020-07-06 09:50:00|281|280.8|280.6|280.3|281.1|280.9|280.3|280|105458
1594029300000|2020-07-06 09:55:00|280.7|280.4|280.8|280.4|281.5|281.1|280.5|280.3|126598
1594029600000|2020-07-06 10:00:00|280.9|280.5|281.9|281.5|282.2|281.9|280.8|280.5|38427
1594029900000|2020-07-06 10:05:00|281.8|281.4|280.7|280.6|281.8|281.6|280.7|280.6|82536
1594030200000|2020-07-06 10:10:00|280.8|280.7|281.5|281.3|281.9|281.5|280.8|280.7|131590
1594030500000|2020-07-06 10:15:00|281.4|281.4|280.8|280.4|282|281.6|280.7|280.4|173237
1594030800000|2020-07-06 10:20:00|280.7|280.5|281.7|281.5|282|281.7|280.4|280.3|39937
1594031100000|2020-07-06 10:25:00|281.8|281.6|280.4|280.2|282|281.6|280.3|280.2|41945
1594031400000|2020-07-06 10:30:00|280.5|280.3|280.3|280.1|280.8|280.5|280.2|280|21312
1594031700000|2020-07-06 10:35:00|280.2|280|280.8|280.6|281|280.8|279.8|279.5|222840
1594032000000|2020-07-06 10:40:00|280.7|280.5|281.8|281.6|281.9|281.7|280.6|280.5|49202
1594032300000|2020-07-06 10:45:00|281.7|281.4|281.2|280.8|281.8|281.4|280.6|280.4|58429
1594032600000|2020-07-06 10:50:00|281.1|280.7|280.5|280.4|281.4|281.2|280.3|280|70063
1594032900000|2020-07-06 10:55:00|280.4|280.2|280.6|280.3|281.2|281|280.2|280|96902
1594033200000|2020-07-06 11:00:00|280.9|280.4|280.3|280.1|280.9|280.6|280.2|280|75019
1594033500000|2020-07-06 11:05:00|280.2|280|280.4|280.1|280.5|280.3|279.8|279.7|614717
1594033800000|2020-07-06 11:10:00|280.5|280.2|282.4|282.3|282.4|282.3|280.5|280.2|53318
1594034100000|2020-07-06 11:15:00|282.5|282.4|281.5|281.3|282.6|282.5|281.3|281.2|89254
1594034400000|2020-07-06 11:20:00|281.4|281.2|280.8|280.6|282|281.8|280.7|280.5|67466
1594034700000|2020-07-06 11:25:00|280.9|280.7|280.3|280.1|281.3|281.1|280.2|280|289483
1594035000000|2020-07-06 11:30:00|280.2|280|280.3|280.2|280.6|280.4|280.1|280|91111
1594035300000|2020-07-06 11:35:00|280.2|280.1|280.3|280.1|280.7|280.4|279.7|279.5|196732
1594035600000|2020-07-06 11:40:00|280.2|280|282.3|282|282.6|282.4|280.2|280|110505
1594035900000|2020-07-06 11:45:00|282.2|281.9|281.5|281.4|282.2|281.9|281.5|281.3|53567
1594036200000|2020-07-06 11:50:00|281.6|281.5|281.4|281.1|281.7|281.5|281.1|281|96693
1594036500000|2020-07-06 11:55:00|281.5|281.2|282.1|281.8|282.3|282.1|281.2|281.1|79362
1594036800000|2020-07-06 12:00:00|282.2|281.9|282.1|281.9|282.4|282.3|282|281.8|101915
1594037100000|2020-07-06 12:05:00|282|281.8|282.3|282.1|282.4|282.1|281.7|281.6|113463
1594037400000|2020-07-06 12:10:00|282.2|282|282.2|282|282.8|282.5|281.7|281.4|138804
1594037700000|2020-07-06 12:15:00|282.3|281.9|282.7|282.5|283|282.9|282.3|281.9|114163
1594038000000|2020-07-06 12:20:00|282.6|282.6|282|281.8|282.6|282.6|282|281.8|69425
1594038300000|2020-07-06 12:25:00|281.9|281.7|281.9|281.8|282.4|282.2|281.6|281.5|234063
1594038600000|2020-07-06 12:30:00|281.8|281.6|282.4|282.1|282.4|282.2|281.5|281.3|29105
1594038900000|2020-07-06 12:35:00|282.3|282.2|282.3|282|282.8|282.4|281.9|281.8|52225
1594039200000|2020-07-06 12:40:00|282.2|281.9|280.6|280.3|282.2|281.9|280.1|280|52614
1594039500000|2020-07-06 12:45:00|280.7|280.4|281.1|281|281.2|281|279.9|279.8|165882
1594039800000|2020-07-06 12:50:00|281|280.9|280.5|280.3|281.4|281.1|280.4|280.2|39129
1594040100000|2020-07-06 12:55:00|280.6|280.4|280.9|280.7|281.1|280.9|280.5|280.3|41420
1594040400000|2020-07-06 13:00:00|280.8|280.6|280.6|280.5|281.4|281.2|280.2|280.1|340731
1594040700000|2020-07-06 13:05:00|280.5|280.4|280.3|280.1|280.6|280.5|279.9|279.8|226247
1594041000000|2020-07-06 13:10:00|280.4|280.2|282.4|282.1|282.4|282.2|280.4|280.2|93091
1594041300000|2020-07-06 13:15:00|282.3|282|283|282.8|283.5|283.3|281.6|281.5|95470
1594041600000|2020-07-06 13:20:00|283.1|282.7|282.7|282.4|283.3|282.7|282|281.8|113496
1594041900000|2020-07-06 13:25:00|282.6|282.3|281.6|281.4|282.6|282.5|281.5|281.4|65584
1594042200000|2020-07-06 13:30:00|281.7|281.5|281.4|281|282.2|282|280.7|280.5|142125
1594042500000|2020-07-06 13:35:00|281.3|280.9|281.3|281|281.3|281|280.3|280.2|53198
1594042800000|2020-07-06 13:40:00|281.4|281.1|282.3|282.1|282.4|282.3|280.9|280.7|51559
1594043100000|2020-07-06 13:45:00|282.2|282|282.6|282.4|282.7|282.6|282|281.8|72069
1594043400000|2020-07-06 13:50:00|282.7|282.5|282.7|282.4|282.8|282.6|282.3|282.2|89633
1594043700000|2020-07-06 13:55:00|282.6|282.5|281.7|281.5|282.8|282.5|281.6|281.4|149261
1594044000000|2020-07-06 14:00:00|281.9|281.7|280.8|280.6|282.8|282.4|280.5|280.4|158098
1594044300000|2020-07-06 14:05:00|280.7|280.7|280.4|280.3|280.8|280.7|280.1|280|197517
1594044600000|2020-07-06 14:10:00|280.5|280.2|280.3|280|281|280.9|280|279.9|207864
1594044900000|2020-07-06 14:15:00|280.4|280.1|280.3|280.1|281.1|280.9|280.1|280|97255
1594045200000|2020-07-06 14:20:00|280.2|280.2|279.9|279.6|280.7|280.5|279.2|279.1|307215
1594045500000|2020-07-06 14:25:00|279.8|279.4|280|279.9|280.5|280.3|278.9|278.7|360937
1594045800000|2020-07-06 14:30:00|279.9|279.8|280.5|280.3|280.5|280.4|279.5|279.2|114571
1594046100000|2020-07-06 14:35:00|280.6|280.4|280.5|280.3|280.8|280.7|280.2|280.1|69532
1594046400000|2020-07-06 14:40:00|280.6|280.4|280.7|280.5|281.2|281.1|280.3|280.1|180983
1594046700000|2020-07-06 14:45:00|280.6|280.4|281.2|281|281.5|281.3|280.5|280.3|66118
1594047000000|2020-07-06 14:50:00|281.1|281.1|281.5|281.3|281.5|281.3|280.6|280.5|54900
1594047300000|2020-07-06 14:55:00|281.4|281.2|280.6|280.4|281.4|281.2|280.6|280.4|96221
1594047600000|2020-07-06 15:00:00|280.5|280.3|280.8|280.6|280.8|280.6|280.2|280|120991
1594047900000|2020-07-06 15:05:00|280.7|280.5|280.3|280.1|280.8|280.6|280.1|280|746126
1594048200000|2020-07-06 15:10:00|280.2|280.2|280.1|280|280.3|280.2|280|279.8|357738
1594048500000|2020-07-06 15:15:00|280|279.9|280.7|280.5|280.7|280.6|280|279.9|158382
1594048800000|2020-07-06 15:20:00|280.6|280.4|280.3|280.1|280.7|280.5|280.3|280.1|89967
1594049100000|2020-07-06 15:25:00|280.4|280.2|280.1|280|280.6|280.5|280.1|280|237734
1594105200000|2020-07-07 07:00:00|280.9|279.7|283|281.8|284.9|283.5|279.7|278.7|247482
1594105500000|2020-07-07 07:05:00|282.9|282.3|282.8|281.9|283|282.3|280.4|279.7|119930
1594105800000|2020-07-07 07:10:00|282.7|281.7|282|281.6|282.7|281.7|279.7|279.3|119679
1594106100000|2020-07-07 07:15:00|282.1|281.7|279.8|279.2|282.1|281.8|279.6|279.1|70697
1594106400000|2020-07-07 07:20:00|279.6|279.1|278.7|278.1|279.6|279.1|276.7|276.4|95620
1594106700000|2020-07-07 07:25:00|278.6|277.9|279.3|278.7|279.4|278.7|277.1|276.6|50955
1594107000000|2020-07-07 07:30:00|279.4|278.8|279.9|279.3|280|279.6|278.8|278.3|39827
1594107300000|2020-07-07 07:35:00|280|279.4|279.8|279.3|281|280.8|279.1|278.5|91223
1594107600000|2020-07-07 07:40:00|279.7|279.2|280.1|279.5|280.4|280|279|278.5|60252
1594107900000|2020-07-07 07:45:00|280|279.4|278.8|278.4|280|279.4|278.5|278|42335
1594108200000|2020-07-07 07:50:00|278.9|278.5|278.5|278|279.1|278.8|277.9|277.4|50093
1594108500000|2020-07-07 07:55:00|278.6|278.1|280.7|280.2|280.9|280.6|278.6|278.1|28165
1594108800000|2020-07-07 08:00:00|280.8|280.3|281.3|280.8|282|281.6|280.8|280.2|22565
1594109100000|2020-07-07 08:05:00|281.2|280.7|281.6|281.2|281.6|281.5|281|280.6|43850
1594109400000|2020-07-07 08:10:00|281.8|281.3|281|280.6|281.9|281.6|281|280.5|56012
1594109700000|2020-07-07 08:15:00|280.9|280.5|279.5|279.2|280.9|280.5|279.4|279.2|68869
1594110000000|2020-07-07 08:20:00|279.4|279.1|278.8|278.5|281.1|280.7|278.8|278.5|584266
1594110300000|2020-07-07 08:25:00|278.5|278.4|276|275.6|278.8|278.5|275.8|275.5|1210278
1594110600000|2020-07-07 08:30:00|275.9|275.7|279|278.6|279.7|279|275.9|275.7|54237
1594110900000|2020-07-07 08:35:00|278.8|278.7|279.2|278.8|279.5|279.1|278.1|277.8|62690
1594111200000|2020-07-07 08:40:00|279.1|278.7|278.7|278.3|279.9|279.6|278.6|278.2|51219
1594111500000|2020-07-07 08:45:00|278.6|278.2|279.3|279|279.9|279.4|278.5|278.2|7601024
1594111800000|2020-07-07 08:50:00|279.4|278.9|279.8|279.4|279.8|279.4|278.8|278.4|31172
1594112100000|2020-07-07 08:55:00|279.9|279.5|278.1|277.7|280|279.7|277.6|277.1|41866
1594112400000|2020-07-07 09:00:00|278|277.8|277.7|277.3|279.3|279|277.5|277.3|65940
1594112700000|2020-07-07 09:05:00|277.6|277.4|277.9|277.5|278|277.7|277.2|276.8|32665
1594113000000|2020-07-07 09:10:00|277.8|277.4|277.7|277.4|277.8|277.5|277.2|276.9|12215
1594113300000|2020-07-07 09:15:00|277.6|277.3|277.5|277.2|278.1|277.9|277.5|277.1|33805
1594113600000|2020-07-07 09:20:00|277.4|277.1|277.6|277.3|277.7|277.5|276.6|276.4|70806
1594113900000|2020-07-07 09:25:00|277.5|277.2|277.5|277.2|277.5|277.2|276.5|276.1|61649
1594114200000|2020-07-07 09:30:00|277.4|277.3|277.4|277.1|277.8|277.7|277.4|277|23024
1594114500000|2020-07-07 09:35:00|277.3|277|278|277.6|278.7|278.4|277.3|276.9|169973
1594114800000|2020-07-07 09:40:00|277.8|277.7|278.8|278.5|279.2|278.8|277.8|277.6|46172
1594115100000|2020-07-07 09:45:00|278.7|278.4|279.4|279|279.7|279.5|278.4|278|19089
1594115400000|2020-07-07 09:50:00|279.2|278.8|279.3|279|280|279.7|278.8|278.7|29490
1594115700000|2020-07-07 09:55:00|279.2|278.8|278.8|278.5|279.7|279.4|278.8|278.5|16253
1594116000000|2020-07-07 10:00:00|278.9|278.6|279.6|279.2|279.6|279.4|278.4|278|61133
1594116300000|2020-07-07 10:05:00|279.5|279.1|278.9|278.6|279.8|279.4|278.8|278.4|42354
1594116600000|2020-07-07 10:10:00|279|278.7|279.7|279.3|279.8|279.5|279|278.7|37876
1594116900000|2020-07-07 10:15:00|279.6|279.2|279.5|279.3|279.9|279.6|278.3|278.1|60227
1594117200000|2020-07-07 10:20:00|279.4|279.1|279.4|279.1|280.4|280|278.9|278.6|33324
1594117500000|2020-07-07 10:25:00|279.5|279.2|279.2|279|279.9|279.5|279|278.9|72976
1594117800000|2020-07-07 10:30:00|279.1|278.9|279.2|278.7|279.2|279|278.2|278|46777
1594118100000|2020-07-07 10:35:00|279.1|278.8|280.5|280|280.7|280.4|279.1|278.8|33520
1594118400000|2020-07-07 10:40:00|280.6|280.1|280.1|279.9|280.7|280.3|280|279.6|16909
1594118700000|2020-07-07 10:45:00|280|279.8|280|279.8|280.5|280.4|279.9|279.5|21026
1594119000000|2020-07-07 10:50:00|279.9|279.7|281.3|280.9|281.7|281.3|279.9|279.6|51029
1594119300000|2020-07-07 10:55:00|281.4|281.1|282.2|281.9|282.5|282.2|281.4|281.1|49127
1594119600000|2020-07-07 11:00:00|282|281.2|282.5|282.1|283|282.9|281.9|281.2|60295
1594119900000|2020-07-07 11:05:00|282.6|282.2|281.9|281.6|282.9|282.6|281.8|281.5|42631
1594120200000|2020-07-07 11:10:00|282.1|281.7|282.1|281.9|282.6|282.3|281.9|281.7|19967
1594120500000|2020-07-07 11:15:00|282|281.8|282.3|282|282.4|282.1|281.6|281.4|23909
1594120800000|2020-07-07 11:20:00|282.2|282.1|282.4|282.1|282.9|282.6|282.2|282|58685
1594121100000|2020-07-07 11:25:00|282.3|282.2|282.6|282.3|283|282.8|282.3|282.2|12826
1594121400000|2020-07-07 11:30:00|282.8|282.4|282.3|282.1|283.3|282.9|282.3|282|37104
1594121700000|2020-07-07 11:35:00|282.4|282.2|283|282.6|283|282.7|282.3|282.1|36247
1594122000000|2020-07-07 11:40:00|283.1|282.7|283.4|283.1|283.9|283.7|283|282.7|80666
1594122300000|2020-07-07 11:45:00|283.1|283|282.4|282.1|283.4|283.1|282.4|282.1|23754
1594122600000|2020-07-07 11:50:00|282.5|282.2|281.6|281.3|282.7|282.5|281.6|281.3|39384
1594122900000|2020-07-07 11:55:00|281.5|281.2|280.8|280.5|281.6|281.4|280.7|280.5|41087
1594123200000|2020-07-07 12:00:00|280.7|280.4|280.6|280.4|280.7|280.4|280.1|279.9|14073
1594123500000|2020-07-07 12:05:00|280.7|280.5|280|279.7|280.8|280.5|279.5|279.4|97209
1594123800000|2020-07-07 12:10:00|280.1|279.8|279.4|279|280.3|280|279.1|278.9|83328
1594124100000|2020-07-07 12:15:00|279.3|278.9|278.5|278.2|279.5|279.2|278.5|278.2|23975
1594124400000|2020-07-07 12:20:00|278.2|278.1|278.7|278.2|278.7|278.4|278.2|278|15340
1594124700000|2020-07-07 12:25:00|278.6|278.3|278.4|278.1|278.8|278.6|278.1|277.9|24259
1594125000000|2020-07-07 12:30:00|278.5|278.2|278.7|278.3|278.8|278.4|278|277.7|39435
1594125300000|2020-07-07 12:35:00|278.9|278.4|278.5|278.1|278.9|278.7|278|277.6|24130
1594125600000|2020-07-07 12:40:00|278.6|278.2|279.1|278.8|279.3|279.1|278.4|278.2|50367
1594125900000|2020-07-07 12:45:00|279|278.7|279|278.7|279.5|279.3|279|278.5|19509
1594126200000|2020-07-07 12:50:00|278.9|278.6|279|278.7|279.3|279.1|278.4|278.2|69681
1594126500000|2020-07-07 12:55:00|279.1|278.8|279.5|279.2|279.5|279.3|278.9|278.7|24476
1594126800000|2020-07-07 13:00:00|279.4|279.3|279|278.7|279.4|279.3|278.3|278.1|167372
1594127100000|2020-07-07 13:05:00|278.9|278.6|277.9|277.7|279.1|278.9|277.9|277.6|44224
1594127400000|2020-07-07 13:10:00|277.8|277.6|277.9|277.7|277.9|277.8|277.1|276.9|119933
1594127700000|2020-07-07 13:15:00|278|277.8|277.9|277.7|278.2|277.9|277.5|277.4|51843
1594128000000|2020-07-07 13:20:00|277.8|277.6|277.6|277.3|278.1|277.8|277.4|277.1|34187
1594128300000|2020-07-07 13:25:00|277.5|277.2|277.3|277|277.5|277.2|276.8|276.5|64524
1594128600000|2020-07-07 13:30:00|277.2|276.9|277.1|276.8|277.5|277.3|276.6|276.4|610628
1594128900000|2020-07-07 13:35:00|277|276.7|276.3|276|277.2|277|276.1|276|121124
1594129200000|2020-07-07 13:40:00|276.4|276.1|276.2|276|276.7|276.6|275.9|275.7|76308
1594129500000|2020-07-07 13:45:00|276.1|276.1|276.7|276.5|277.2|276.9|276.1|275.9|187305
1594129800000|2020-07-07 13:50:00|276.6|276.4|276|275.7|276.6|276.4|275.7|275.6|131333
1594130100000|2020-07-07 13:55:00|275.9|275.8|276.3|276|276.3|276.2|275|274.8|114603
1594130400000|2020-07-07 14:00:00|276.2|276.1|275.5|275.2|276.3|276.2|275.2|275|99238
1594130700000|2020-07-07 14:05:00|275.4|275.1|275.4|275.2|275.7|275.4|274.9|274.8|132222
1594131000000|2020-07-07 14:10:00|275.3|275.1|276.5|276.3|276.6|276.3|275.3|275|83962
1594131300000|2020-07-07 14:15:00|276.4|276.2|277.5|277.2|277.6|277.4|276.1|275.9|84106
1594131600000|2020-07-07 14:20:00|277.6|277.3|277.4|277.1|277.9|277.6|276.9|276.8|109965
1594131900000|2020-07-07 14:25:00|277.5|277.2|277.4|277.2|278|277.8|277|276.9|76638
1594132200000|2020-07-07 14:30:00|277.5|277.3|276.5|276.3|277.6|277.5|276.4|276.2|125121
1594132500000|2020-07-07 14:35:00|276.4|276.2|276.9|276.6|277.1|277|276.4|276.2|130886
1594132800000|2020-07-07 14:40:00|276.8|276.5|277|276.8|277.1|276.9|276.6|276.4|109051
1594133100000|2020-07-07 14:45:00|276.8|276.7|276.8|276.6|277|276.8|276.5|276.3|87565
1594133400000|2020-07-07 14:50:00|276.9|276.7|277.9|277.7|278|277.7|276.9|276.7|114939
1594133700000|2020-07-07 14:55:00|278|277.8|279.1|278.9|279.6|279.4|278|277.8|163049
1594134000000|2020-07-07 15:00:00|279|278.8|278|277.9|279|278.9|277.5|277.3|135702
1594134300000|2020-07-07 15:05:00|278.1|278|278.3|278.1|278.3|278.2|277.5|277.4|214589
1594134600000|2020-07-07 15:10:00|278.2|278|278|277.8|278.8|278.6|277.9|277.8|112917
1594134900000|2020-07-07 15:15:00|278.1|277.9|278.5|278.3|278.5|278.4|277.9|277.8|94084
1594135200000|2020-07-07 15:20:00|278.4|278.4|278.9|278.8|278.9|278.8|278.4|278.2|130125
1594135500000|2020-07-07 15:25:00|278.8|278.7|278.6|278.2|279|278.8|278.3|278.2|159380
1594191600000|2020-07-08 07:00:00|279.7|277.5|278.1|276.7|279.7|278.2|275|274.3|85293
1594191900000|2020-07-08 07:05:00|278|276.8|276.1|275.2|278.6|278|275.3|274.6|193147
1594192200000|2020-07-08 07:10:00|275.9|275.3|278.4|277.9|278.4|278|275.7|275.3|121337
1594192500000|2020-07-08 07:15:00|278.3|277.8|278.6|278.1|278.8|278.5|277.1|276.3|66038
1594192800000|2020-07-08 07:20:00|278.7|278.2|279.5|278.7|280.2|279.7|277.6|277.1|105326
1594193100000|2020-07-08 07:25:00|279.2|278.6|278.6|278.3|279.5|279.1|277.5|277.2|149308
1594193400000|2020-07-08 07:30:00|278.7|278.4|279.6|279.4|279.6|279.4|278.3|278|102484
1594193700000|2020-07-08 07:35:00|279.5|279.3|279.8|279.4|279.8|279.4|278.1|277.5|117487
1594194000000|2020-07-08 07:40:00|279.6|279.3|281|280.5|281|280.5|279.1|278.8|119686
1594194300000|2020-07-08 07:45:00|281.1|280.6|281.4|281.1|281.4|281.1|278.9|278.6|187756
1594194600000|2020-07-08 07:50:00|281.3|281|281.4|281|282.4|282.1|280.1|279.9|339091
1594194900000|2020-07-08 07:55:00|281.5|281.1|281.3|281.1|281.6|281.2|280.4|280|305829
1594195200000|2020-07-08 08:00:00|281.2|281|281.1|280.7|281.7|281.4|280.7|280.6|259770
1594195500000|2020-07-08 08:05:00|281|280.6|280.9|280.6|281.1|280.9|280.5|280.2|157160
1594195800000|2020-07-08 08:10:00|280.8|280.7|280.9|280.5|281.6|281.4|280.5|280.2|106164
1594196100000|2020-07-08 08:15:00|280.8|280.6|280.8|280.6|281.9|281.7|280.6|280.3|83247
1594196400000|2020-07-08 08:20:00|280.9|280.7|280.8|280.5|281.4|281.1|280.6|280.3|56969
1594196700000|2020-07-08 08:25:00|280.9|280.6|280.4|280.1|281.2|281|280.3|280|48614
1594197000000|2020-07-08 08:30:00|280.3|280.2|281.9|281.5|281.9|281.6|280.3|280.1|73209
1594197300000|2020-07-08 08:35:00|282|281.6|283|282.5|283.9|283.5|282|281.6|126787
1594197600000|2020-07-08 08:40:00|282.9|282.6|283.4|283|283.6|283.5|282.3|282|85902
1594197900000|2020-07-08 08:45:00|283.3|283.1|285|284.4|285.3|284.7|283.2|282.9|155410
1594198200000|2020-07-08 08:50:00|285.1|284.3|286|285.7|286.7|286.3|285|284.3|139100
1594198500000|2020-07-08 08:55:00|285.9|285.6|285.3|285|286|285.7|284.5|284.4|198693
1594198800000|2020-07-08 09:00:00|285.4|285.1|286.7|286.3|287.1|286.9|285.4|285.1|105226
1594199100000|2020-07-08 09:05:00|286.8|286.4|285|284.7|286.8|286.4|284.8|284.5|109193
1594199400000|2020-07-08 09:10:00|284.9|284.6|284.5|284.3|285|284.8|283.9|283.7|105869
1594199700000|2020-07-08 09:15:00|284.4|284.2|284.9|284.6|285|284.8|283.7|283.4|107050
1594200000000|2020-07-08 09:20:00|284.8|284.4|285|284.7|285.2|285|283.7|283.3|126812
1594200300000|2020-07-08 09:25:00|284.9|284.5|283.9|283.7|284.9|284.5|283.2|283|81396
1594200600000|2020-07-08 09:30:00|283.8|283.6|284.3|284|285.1|284.7|283.3|283|76958
1594200900000|2020-07-08 09:35:00|284.2|283.9|284.4|284.2|285|284.7|283.9|283.8|186869
1594201200000|2020-07-08 09:40:00|284.5|284.3|283.8|283.6|284.6|284.4|283.3|283.1|91588
1594201500000|2020-07-08 09:45:00|283.7|283.5|284.6|284.3|284.6|284.4|283.7|283.5|68688
1594201800000|2020-07-08 09:50:00|284.5|284.2|284.1|283.9|284.6|284.3|283.8|283.4|67857
1594202100000|2020-07-08 09:55:00|284|283.8|284.2|284|284.6|284.5|283.9|283.6|66231
1594202400000|2020-07-08 10:00:00|284.1|283.9|285.1|284.9|285.2|285|283.7|283.4|122900
1594202700000|2020-07-08 10:05:00|285|284.8|283.1|282.7|285.1|284.8|283|282.7|70092
1594203000000|2020-07-08 10:10:00|283.2|282.8|284|283.7|284.1|283.8|282.8|282.6|139703
1594203300000|2020-07-08 10:15:00|284.1|283.8|284.7|284.3|284.8|284.7|283.5|283.1|68101
1594203600000|2020-07-08 10:20:00|284.8|284.4|284.6|284.3|285.2|285|284.4|284.2|71605
1594203900000|2020-07-08 10:25:00|284.5|284.2|284.3|284|284.6|284.3|284.2|284|27803
1594204200000|2020-07-08 10:30:00|284.2|283.9|284.7|284.5|285|284.8|284|283.8|115929
1594204500000|2020-07-08 10:35:00|284.8|284.4|284.9|284.7|285|284.8|284.5|284.2|55754
1594204800000|2020-07-08 10:40:00|285|284.8|285.5|285.2|286.1|285.9|285|284.8|102015
1594205100000|2020-07-08 10:45:00|285.6|285.3|285.4|285.1|286|285.7|285.2|285|42798
1594205400000|2020-07-08 10:50:00|285.5|285.2|285.4|285.1|286.2|286|285.4|285.1|102458
1594205700000|2020-07-08 10:55:00|285.3|285|285.6|285.3|285.6|285.3|285|284.9|37550
1594206000000|2020-07-08 11:00:00|285.5|285.4|285.6|285.3|285.7|285.5|285.4|285.1|33957
1594206300000|2020-07-08 11:05:00|285.7|285.4|285.5|285.1|286|285.6|285.1|285|47048
1594206600000|2020-07-08 11:10:00|285.4|285.2|285.2|284.7|286|285.7|285.2|284.7|59729
1594206900000|2020-07-08 11:15:00|285.1|284.6|284.8|284.6|285.6|285.4|284.8|284.5|59374
1594207200000|2020-07-08 11:20:00|284.7|284.5|284.9|284.6|285.3|285.2|284.3|284.2|117763
1594207500000|2020-07-08 11:25:00|285|284.7|284.9|284.6|285.3|285|284.6|284.5|24292
1594207800000|2020-07-08 11:30:00|284.7|284.5|285.3|285|285.6|285.1|284|283.6|134917
1594208100000|2020-07-08 11:35:00|285.2|284.9|285.5|285.1|286|285.9|284.7|284.5|69605
1594208400000|2020-07-08 11:40:00|285.6|285.2|285.6|285.2|285.8|285.4|285|284.8|31031
1594208700000|2020-07-08 11:45:00|285.7|285.3|285|284.7|285.7|285.5|284.7|284.5|77728
1594209000000|2020-07-08 11:50:00|285.1|284.8|285.2|284.8|285.3|285.1|285|284.7|20637
1594209300000|2020-07-08 11:55:00|285.3|285|287.3|287|287.3|287.1|285.2|285|205600
1594209600000|2020-07-08 12:00:00|287.2|286.9|287.1|286.9|288.4|288.1|286.6|286.5|215449
1594209900000|2020-07-08 12:05:00|287.3|287|287.5|287.4|288.8|288.7|287.3|286.9|72409
1594210200000|2020-07-08 12:10:00|287.4|287.3|287.1|286.8|287.6|287.4|286.3|286|102077
1594210500000|2020-07-08 12:15:00|287|286.7|286.4|286.2|287.6|287.3|286.4|286.2|48992
1594210800000|2020-07-08 12:20:00|286.5|286.3|286.5|286.3|287|286.6|286.3|285.9|56534
1594211100000|2020-07-08 12:25:00|286.7|286.4|285.9|285.6|286.8|286.5|285.6|285.2|40825
1594211400000|2020-07-08 12:30:00|285.8|285.5|286|285.6|286.1|285.9|285.2|285.1|53650
1594211700000|2020-07-08 12:35:00|285.9|285.5|286.8|286.6|286.8|286.6|285.5|285.3|97243
1594212000000|2020-07-08 12:40:00|286.9|286.5|288.4|288.1|288.7|288.4|286.9|286.5|167938
1594212300000|2020-07-08 12:45:00|288.3|287.9|287.1|286.9|288.4|288.2|287|286.7|68126
1594212600000|2020-07-08 12:50:00|287|286.8|287.9|287.7|288.2|288|286.8|286.6|50517
1594212900000|2020-07-08 12:55:00|288|287.6|287.2|286.9|288|287.7|286.7|286.5|61667
1594213200000|2020-07-08 13:00:00|287.3|287|285.9|285.6|287.6|287.3|285.8|285.6|48790
1594213500000|2020-07-08 13:05:00|285.8|285.5|285.2|285|286.1|286|284|283.7|125285
1594213800000|2020-07-08 13:10:00|285.1|284.8|285|284.7|285.5|285.3|284.1|283.8|74226
1594214100000|2020-07-08 13:15:00|284.9|284.6|284.4|284.3|284.9|284.6|284|283.8|40679
1594214400000|2020-07-08 13:20:00|284.5|284.2|285.2|284.9|285.4|285.1|283.9|283.6|177326
1594214700000|2020-07-08 13:25:00|285.1|284.8|285.1|284.9|285.3|285.1|284.8|284.6|78039
1594215000000|2020-07-08 13:30:00|285|284.8|285|284.6|285.2|285.1|283.8|283.5|136321
1594215300000|2020-07-08 13:35:00|284.7|284.7|284.8|284.6|285.1|284.9|284.2|283.9|108823
1594215600000|2020-07-08 13:40:00|284.7|284.7|285.4|285.1|285.4|285.3|284.5|284.1|71441
1594215900000|2020-07-08 13:45:00|285.3|285.2|285.7|285.3|285.7|285.5|284.5|284.2|109054
1594216200000|2020-07-08 13:50:00|285.6|285.4|286|285.7|286|285.9|284.9|284.8|106114
1594216500000|2020-07-08 13:55:00|285.9|285.6|286.2|285.9|287|286.9|285.7|285.4|112528
1594216800000|2020-07-08 14:00:00|286.1|285.8|286|285.7|287|286.6|285.4|285.1|115875
1594217100000|2020-07-08 14:05:00|285.9|285.6|286.7|286.4|286.9|286.5|285.7|285.5|89947
1594217400000|2020-07-08 14:10:00|286.6|286.3|287.4|287.3|287.4|287.3|286.6|286.3|147850
1594217700000|2020-07-08 14:15:00|287.3|287.2|288.3|288|288.6|288.4|287.3|286.9|155300
1594218000000|2020-07-08 14:20:00|288.4|288.1|287.6|287.4|288.5|288.3|287.1|286.9|131816
1594218300000|2020-07-08 14:25:00|287.5|287.3|286.1|285.9|287.6|287.3|285.8|285.7|91801
1594218600000|2020-07-08 14:30:00|286|286|287|286.7|287.2|287|286|285.9|71513
1594218900000|2020-07-08 14:35:00|286.9|286.8|287.3|286.9|287.4|287.2|286.6|286.3|64013
1594219200000|2020-07-08 14:40:00|287.2|286.8|287.2|286.9|287.5|287.4|286.8|286.5|71773
1594219500000|2020-07-08 14:45:00|287.1|286.8|288.2|288.1|288.2|288.1|287|286.8|200423
1594219800000|2020-07-08 14:50:00|288.3|287.8|288.7|288.5|289.3|289.1|288.2|287.8|170515
1594220100000|2020-07-08 14:55:00|288.6|288.4|289.1|288.8|289.5|289.3|288.3|288.1|150411
1594220400000|2020-07-08 15:00:00|289.2|288.9|288.4|288.2|289.3|289.2|288.2|288.1|104670
1594220700000|2020-07-08 15:05:00|288.3|288.3|288|287.8|288.6|288.4|287|286.8|311868
1594221000000|2020-07-08 15:10:00|287.9|287.9|288.3|288.1|288.4|288.2|287.8|287.6|364442
1594221300000|2020-07-08 15:15:00|288.2|288|287.6|287.4|288.9|288.8|287.4|287.2|208289
1594221600000|2020-07-08 15:20:00|287.5|287.3|286.9|286.8|287.6|287.4|286.6|286.5|165431
1594221900000|2020-07-08 15:25:00|286.8|286.7|288|287.6|288.1|287.6|286.5|286.4|273267
1594278000000|2020-07-09 07:00:00|293.5|290.8|285.2|282.4|297.7|295.8|283|281|792361
1594278300000|2020-07-09 07:05:00|285.1|282.5|274.6|273.3|285.1|283.1|274.5|273.1|376280
1594278600000|2020-07-09 07:10:00|274.5|273.2|269.4|268.4|275.3|274.3|268.1|268|564125
1594278900000|2020-07-09 07:15:00|269.5|268.6|276.8|276|278.9|277.7|265.3|264.5|802660
1594279200000|2020-07-09 07:20:00|276.7|275.9|273.4|272.8|276.8|276.1|270|269|416398
1594279500000|2020-07-09 07:25:00|273.6|273|269|268.5|274.5|274.2|268|267.9|440191
1594279800000|2020-07-09 07:30:00|268.9|268.2|268.8|268|269.5|269.1|266.8|266.1|625694
1594280100000|2020-07-09 07:35:00|268.6|267.9|268.2|267.6|269|268.8|266.3|266.1|457111
1594280400000|2020-07-09 07:40:00|268.1|267.3|264.3|263.5|268.1|267.3|263.9|263.5|418066
1594280700000|2020-07-09 07:45:00|265.4|265.2|264.5|264|265.5|265.2|264.1|263.9|370747
1594281000000|2020-07-09 07:50:00|264.6|264.1|261.3|261.1|264.9|264.7|260.9|260.6|804536
1594281300000|2020-07-09 07:55:00|261.2|261|262.6|262.2|263.5|263.2|260.5|260.1|721002
1594281600000|2020-07-09 08:00:00|262.4|262.1|263.4|263.1|263.4|263.2|260.6|260.4|883271
1594281900000|2020-07-09 08:05:00|263.6|263.4|267|266.5|269.5|269|263.6|263.1|629750
1594282200000|2020-07-09 08:10:00|267.1|266.6|266.8|266.5|267.7|267.3|265.8|265.5|224441
1594282500000|2020-07-09 08:15:00|266.9|266.6|264.1|263.9|267.2|266.9|264|263.9|193635
1594282800000|2020-07-09 08:20:00|264|263.7|265.5|265.1|265.6|265.4|263.4|263|353193
1594283100000|2020-07-09 08:25:00|265.6|265.2|264.3|264|266.3|266.1|264|263.7|237531
1594283400000|2020-07-09 08:30:00|264.2|264.1|264.3|264|265|264.8|263.5|263.1|223261
1594283700000|2020-07-09 08:35:00|264.2|264.2|266.5|266.2|266.8|266.4|264.2|264|363317
1594284000000|2020-07-09 08:40:00|266.6|266.5|264|263.7|267.1|266.8|263.4|263.1|389777
1594284300000|2020-07-09 08:45:00|263.8|263.5|263|262.5|263.8|263.6|262.1|261.9|286700
1594284600000|2020-07-09 08:50:00|263.1|263|262.9|262.5|263.8|263.6|262.1|261.9|273585
1594284900000|2020-07-09 08:55:00|262.8|262.7|262.1|262|263.5|263.4|262.1|261.8|194409
1594285200000|2020-07-09 09:00:00|262|261.9|262.8|262.5|263.1|262.8|261.9|261.5|257538
1594285500000|2020-07-09 09:05:00|262.9|262.6|264.2|264|264.2|264|262.9|262.6|153249
1594285800000|2020-07-09 09:10:00|264.3|264.2|265.5|265.4|265.9|265.6|264.2|264|231647
1594286100000|2020-07-09 09:15:00|265.6|265.3|264.8|264.5|265.6|265.4|264.3|264|195226
1594286400000|2020-07-09 09:20:00|264.9|264.6|262.8|262.4|265.1|265|262.5|262.2|536576
1594286700000|2020-07-09 09:25:00|262.9|262.5|262.7|262.5|263.1|262.9|262.2|262|102573
1594287000000|2020-07-09 09:30:00|262.6|262.4|263.7|263.5|263.8|263.7|262.3|262.2|210336
1594287300000|2020-07-09 09:35:00|263.8|263.3|264.7|264.3|264.8|264.7|263.5|263.3|262490
1594287600000|2020-07-09 09:40:00|264.8|264.4|265.1|265|265.2|265|264.2|264|165167
1594287900000|2020-07-09 09:45:00|265|264.9|264.1|263.7|265.2|265|263.8|263.5|202289
1594288200000|2020-07-09 09:50:00|264|263.5|263.7|263.4|264.2|264|263|262.6|125348
1594288500000|2020-07-09 09:55:00|263.6|263.5|262.8|262.6|263.9|263.7|262.7|262.5|113278
1594288800000|2020-07-09 10:00:00|262.6|262.5|263|262.9|263.3|263.2|262.3|262.1|183734
1594289100000|2020-07-09 10:05:00|263.1|263|263.1|262.9|263.8|263.6|262.6|262.4|242765
1594289400000|2020-07-09 10:10:00|263.2|263.1|263.3|263.1|263.7|263.5|263.1|262.9|108236
1594289700000|2020-07-09 10:15:00|263.2|263|264.4|264|264.4|264.3|263|262.8|97445
1594290000000|2020-07-09 10:20:00|264.3|264.1|263.4|263.1|264.8|264.5|263.2|263|207768
1594290300000|2020-07-09 10:25:00|263.3|263|263.6|263.3|264.2|264|263|262.7|104750
1594290600000|2020-07-09 10:30:00|263.4|263.2|263.6|263.4|263.7|263.6|262.9|262.6|224577
1594290900000|2020-07-09 10:35:00|263.7|263.5|263.3|263.1|264.4|264.3|263.3|263.1|87190
1594291200000|2020-07-09 10:40:00|263.4|263.4|263.2|262.9|263.6|263.4|262.5|262.2|223975
1594291500000|2020-07-09 10:45:00|263.3|263.3|263.5|263.2|263.6|263.4|262.9|262.6|131190
1594291800000|2020-07-09 10:50:00|263.4|263.1|262.7|262.4|263.4|263.1|262.6|262.3|107561
1594292100000|2020-07-09 10:55:00|262.8|262.8|265.1|264.6|265.2|264.8|262.6|262.4|194352
1594292400000|2020-07-09 11:00:00|265|264.3|265.8|265.4|265.9|265.6|264.4|264.2|90042
1594292700000|2020-07-09 11:05:00|266|265.5|266.2|265.9|266.5|266.3|265.8|265.5|132614
1594293000000|2020-07-09 11:10:00|266.3|266|266.5|266.2|267.5|267.4|266.1|265.9|206301
1594293300000|2020-07-09 11:15:00|266.6|266.4|269.4|269.1|269.4|269.1|266.6|266.4|172589
1594293600000|2020-07-09 11:20:00|269.6|269.2|269.3|269.2|270.8|270.5|269.3|269.1|165406
1594293900000|2020-07-09 11:25:00|269.4|269.1|270.1|269.7|270.9|270.5|269|268.6|122332
1594294200000|2020-07-09 11:30:00|270|269.8|269.6|269.3|270|269.8|268.7|268.5|65882
1594294500000|2020-07-09 11:35:00|269.7|269.8|269.1|268.8|270.1|269.9|269|268.8|129335
1594294800000|2020-07-09 11:40:00|269|268.9|269.4|269.1|269.5|269.3|268.7|268.3|55610
1594295100000|2020-07-09 11:45:00|269.5|269.2|268.9|268.6|269.7|269.5|268.9|268.6|63624
1594295400000|2020-07-09 11:50:00|268.8|268.5|267.5|267.3|269|268.8|267.5|267.3|72343
1594295700000|2020-07-09 11:55:00|267.6|267.4|266.7|266.4|267.6|267.4|266.3|266|106197
1594296000000|2020-07-09 12:00:00|266.6|266.2|266.2|265.9|266.9|266.7|266.1|265.9|36927
1594296300000|2020-07-09 12:05:00|266.3|266.1|266.2|266|266.6|266.4|265.7|265.5|59295
1594296600000|2020-07-09 12:10:00|266.1|266.1|265.8|265.6|266.4|266.2|265.8|265.6|73498
1594296900000|2020-07-09 12:15:00|265.7|265.5|266.5|266.3|266.6|266.3|265.6|265.3|100410
1594297200000|2020-07-09 12:20:00|266.4|266.2|267.2|266.9|267.5|267.3|266.4|266.2|281774
1594297500000|2020-07-09 12:25:00|267.1|266.7|266.8|266.5|267.2|266.9|266.4|266.3|155602
1594297800000|2020-07-09 12:30:00|266.9|266.9|267|266.8|268|267.3|266.7|266.5|258382
1594298100000|2020-07-09 12:35:00|267.1|266.7|267.9|267.5|267.9|267.5|267.1|266.7|109878
1594298400000|2020-07-09 12:40:00|267.8|267.6|266.8|266.5|267.9|267.7|266.2|266|89237
1594298700000|2020-07-09 12:45:00|266.9|266.6|266.4|266.1|267.2|267|266.3|266.1|59470
1594299000000|2020-07-09 12:50:00|266.3|266|264.1|263.9|266.3|266.1|264|263.6|264246
1594299300000|2020-07-09 12:55:00|264.2|264|263.3|263.1|264.3|264.1|262.8|262.6|182057
1594299600000|2020-07-09 13:00:00|263.4|263.2|263.1|262.8|263.9|263.6|261.6|261.5|515444
1594299900000|2020-07-09 13:05:00|263.2|263|264.2|263.9|264.4|264.2|263.2|262.8|231163
1594300200000|2020-07-09 13:10:00|264.1|264|265|264.8|265.3|265.1|264|263.9|506246
1594300500000|2020-07-09 13:15:00|264.9|264.9|265.9|265.7|266|265.8|264.9|264.9|84717
1594300800000|2020-07-09 13:20:00|266|265.8|266.8|266.7|267.1|267|266|265.8|668016
1594301100000|2020-07-09 13:25:00|266.9|266.8|267.3|266.9|267.5|267.3|266.8|266.6|84948
1594301400000|2020-07-09 13:30:00|267.2|266.8|265.3|265.1|267.5|267.3|265|264.8|299093
1594301700000|2020-07-09 13:35:00|265.2|265|263.8|263.6|265.4|265.2|263.4|263.3|404631
1594302000000|2020-07-09 13:40:00|263.7|263.5|264|263.8|264.6|264.4|263.1|262.9|295297
1594302300000|2020-07-09 13:45:00|263.9|263.7|261.9|261.6|264.2|264|261.9|261.6|253744
1594302600000|2020-07-09 13:50:00|262|261.7|263.1|262.7|263.9|263.7|262|261.7|301076
1594302900000|2020-07-09 13:55:00|263|262.6|263.5|263.3|263.6|263.4|262.5|262.1|179669
1594303200000|2020-07-09 14:00:00|263.4|263.2|261.4|261.1|263.4|263.3|261|260.7|361453
1594303500000|2020-07-09 14:05:00|261.5|261.2|261.4|261.2|262.3|262.1|261.1|261|273170
1594303800000|2020-07-09 14:10:00|261.3|261.1|260.8|260.6|261.4|261.1|260.5|260.2|348399
1594304100000|2020-07-09 14:15:00|260.7|260.5|258.9|258.7|260.7|260.6|258.8|258.6|785611
1594304400000|2020-07-09 14:20:00|258.8|258.6|258.8|258.6|259.7|259.5|258.4|258.2|242931
1594304700000|2020-07-09 14:25:00|258.9|258.5|260.6|260.5|261|260.8|258.6|258.5|236677
1594305000000|2020-07-09 14:30:00|260.5|260.4|259.8|259.6|261.4|261.3|259.7|259.4|314371
1594305300000|2020-07-09 14:35:00|259.6|259.5|260.2|260|260.4|260.3|259.2|259|475302
1594305600000|2020-07-09 14:40:00|260.3|260.1|260.5|260.3|260.5|260.3|259.9|259.6|786044
1594305900000|2020-07-09 14:45:00|260.4|260.2|259.1|258.9|260.8|260.6|259.1|258.9|355066
1594306200000|2020-07-09 14:50:00|259|258.8|259.9|259.7|260.3|260|258.5|258.2|375297
1594306500000|2020-07-09 14:55:00|259.8|259.6|260.6|260.4|260.8|260.6|259.2|259|484020
1594306800000|2020-07-09 15:00:00|260.5|260.3|259.8|259.6|260.5|260.4|259.3|259|509423
1594307100000|2020-07-09 15:05:00|259.7|259.5|260.8|260.6|261.2|261|259.3|259.1|704107
1594307400000|2020-07-09 15:10:00|260.7|260.4|259.7|259.5|261.2|261.1|259.5|259.3|439464
1594307700000|2020-07-09 15:15:00|259.8|259.6|258.4|258.3|260.8|260.6|258.2|258.1|465519
1594308000000|2020-07-09 15:20:00|258.5|258.4|259.9|259.8|260.1|259.9|258.4|258.2|467424
1594308300000|2020-07-09 15:25:00|259.8|259.7|259.7|259.4|260.1|259.9|259.3|259.1|441833
1594364400000|2020-07-10 07:00:00|256.3|255.3|255.4|254.3|260|258.5|254.4|254|751381
1594364700000|2020-07-10 07:05:00|255.3|254.4|255.9|255.1|260.8|260.3|254.7|254.2|400148
1594365000000|2020-07-10 07:10:00|256|255.2|254.5|253.9|256.4|256|252.3|251.7|697151
1594365300000|2020-07-10 07:15:00|254.6|254|253.6|253.2|255.6|255.1|252|251.7|539023
1594365600000|2020-07-10 07:20:00|253.5|253.3|255.2|254.9|255.6|255.2|253.5|253.2|251188
1594365900000|2020-07-10 07:25:00|255.3|255|255.6|255.2|256|255.6|254.4|254|597088
1594366200000|2020-07-10 07:30:00|255.8|255.3|254.6|254.2|256.3|255.8|254.5|254.2|124239
1594366500000|2020-07-10 07:35:00|254.4|254.3|255.3|254.9|255.6|255|254.2|254|133487
1594366800000|2020-07-10 07:40:00|255.4|255|254.8|254.5|255.9|255.5|254.8|254.5|598923
1594367100000|2020-07-10 07:45:00|254.9|254.6|255.3|255.1|255.6|255.4|254.2|254|540561
1594367400000|2020-07-10 07:50:00|255.4|255.2|255.7|255.3|256.2|255.9|255.1|254.8|122749
1594367700000|2020-07-10 07:55:00|255.6|255.2|255.9|255.7|256|255.8|254.9|254.6|131671
1594368000000|2020-07-10 08:00:00|255.8|255.6|258.7|258.4|259.5|259.3|255.7|255.6|874036
1594368300000|2020-07-10 08:05:00|258.6|258.5|256.9|256.6|258.7|258.6|256.8|256.6|349455
1594368600000|2020-07-10 08:10:00|257|256.7|254.2|253.8|257.5|257.3|253.8|253.7|397241
1594368900000|2020-07-10 08:15:00|254.4|253.9|254.2|253.8|255.6|255.2|253.8|253.7|200467
1594369200000|2020-07-10 08:20:00|254.1|253.7|255.7|255.4|256.2|256|253.8|253.6|360400
1594369500000|2020-07-10 08:25:00|255.6|255.5|256.1|255.8|256.6|256.3|255.3|255.1|112058
1594369800000|2020-07-10 08:30:00|256|255.9|255|254.7|256.9|256.4|254.7|254.4|111203
1594370100000|2020-07-10 08:35:00|255.1|254.8|255|254.6|255.9|255.6|254.4|254|110927
1594370400000|2020-07-10 08:40:00|254.9|254.7|255.2|255.1|255.3|255.2|253.8|253.5|130393
1594370700000|2020-07-10 08:45:00|255.1|255|254.8|254.4|256.4|256.1|254.5|254.2|866673
1594371000000|2020-07-10 08:50:00|254.7|254.5|254.2|253.6|254.8|254.5|253.6|253.2|96887
1594371300000|2020-07-10 08:55:00|254.1|253.4|255.2|254.8|255.3|255|253.5|253.3|87182
1594371600000|2020-07-10 09:00:00|255.3|254.9|255.4|255.1|255.7|255.5|254.5|254.2|68186
1594371900000|2020-07-10 09:05:00|255.3|255.2|254.8|254.5|255.9|255.7|254.8|254.4|80812
1594372200000|2020-07-10 09:10:00|254.9|254.6|255.3|255.1|255.3|255.1|254.6|254.3|67660
1594372500000|2020-07-10 09:15:00|255.4|255.3|254.6|254.3|255.7|255.4|254.5|254.3|86021
1594372800000|2020-07-10 09:20:00|254.5|254.4|255.6|255.3|256.2|256|254.5|254.3|86778
1594373100000|2020-07-10 09:25:00|255.7|255.4|256.3|256.1|257.1|256.7|255.4|255.2|491585
1594373400000|2020-07-10 09:30:00|256.2|256|257.8|257.4|258.5|258.3|256.2|256|592819
1594373700000|2020-07-10 09:35:00|257.9|257.6|258.1|257.8|258.5|258.4|257.8|257.4|82301
1594374000000|2020-07-10 09:40:00|258.2|257.9|257.6|257.3|258.5|258.3|257.4|257.1|43810
1594374300000|2020-07-10 09:45:00|257.5|257.2|257.2|257|258|257.7|257.1|256.9|64923
1594374600000|2020-07-10 09:50:00|257.3|257.1|259.3|259|259.6|259.5|257.3|257|165742
1594374900000|2020-07-10 09:55:00|259.2|258.8|259.2|259.1|259.6|259.5|258.9|258.8|108356
1594375200000|2020-07-10 10:00:00|259.3|259.2|260.8|260.6|262.4|262.2|259.2|259.1|157781
1594375500000|2020-07-10 10:05:00|260.7|260.7|260.6|260.4|261|260.9|260.1|260|36443
1594375800000|2020-07-10 10:10:00|260.5|260.3|259.6|259.4|260.5|260.3|259.4|259.2|76710
1594376100000|2020-07-10 10:15:00|259.7|259.5|260|259.6|260|259.8|259.3|259.1|54793
1594376400000|2020-07-10 10:20:00|260.1|259.7|259.8|259.5|260.4|260.1|259.3|258.9|69830
1594376700000|2020-07-10 10:25:00|259.7|259.6|259.9|259.7|260.2|259.9|259.4|259.2|27751
1594377000000|2020-07-10 10:30:00|260|259.8|260.3|260|260.5|260.2|259.9|259.7|46014
1594377300000|2020-07-10 10:35:00|260.4|260.1|261.1|260.9|261.3|261.1|260.4|260.1|69128
1594377600000|2020-07-10 10:40:00|261|260.8|260.4|260.1|261.5|261.3|260.3|260.1|65687
1594377900000|2020-07-10 10:45:00|260.3|260.3|259.8|259.6|260.5|260.3|259.6|259.3|65312
1594378200000|2020-07-10 10:50:00|259.9|259.7|260.8|260.5|261|260.8|259.8|259.6|89071
1594378500000|2020-07-10 10:55:00|260.7|260.6|262.1|261.7|262.1|261.7|260.4|260.3|85176
1594378800000|2020-07-10 11:00:00|261.4|260.5|263.2|262.8|263.2|263|261.3|260.5|46101
1594379100000|2020-07-10 11:05:00|263.1|262.9|262.9|262.7|263.5|263.1|262.5|262.3|50610
1594379400000|2020-07-10 11:10:00|262.8|262.8|263|262.7|264.1|264|262.8|262.6|132205
1594379700000|2020-07-10 11:15:00|263.1|262.8|262.4|262.2|263.1|262.9|262.3|262.2|35264
1594380000000|2020-07-10 11:20:00|262.5|262.3|263.2|262.9|263.2|263.1|262.2|261.9|36822
1594380300000|2020-07-10 11:25:00|263.1|262.8|260.8|260.5|263.1|262.9|260.8|260.5|56959
1594380600000|2020-07-10 11:30:00|260.9|260.6|259.4|258.9|261.5|261.2|259.4|258.8|75612
1594380900000|2020-07-10 11:35:00|259.3|258.8|260.1|259.7|260.2|259.9|258.9|258.8|62569
1594381200000|2020-07-10 11:40:00|260|259.8|260.3|260.1|260.5|260.3|259.8|259.6|37097
1594381500000|2020-07-10 11:45:00|260.4|260.2|259.5|259.2|261|260.6|259.3|259.1|46997
1594381800000|2020-07-10 11:50:00|259.4|259.3|258.9|258.7|259.5|259.3|258.1|257.9|46952
1594382100000|2020-07-10 11:55:00|258.8|258.6|258.5|258.2|259.1|259|258.5|258.2|44861
1594382400000|2020-07-10 12:00:00|258.4|258.1|258.4|258|259|258.6|257.9|257.6|28440
1594382700000|2020-07-10 12:05:00|258.3|257.9|257.5|257.2|258.7|258.5|257.5|257.2|38761
1594383000000|2020-07-10 12:10:00|257.4|257|257.3|257|257.5|257.1|256.7|256.4|48971
1594383300000|2020-07-10 12:15:00|257.4|257.1|257.1|256.8|257.5|257.3|256.7|256.5|34513
1594383600000|2020-07-10 12:20:00|257.2|256.9|256.6|256.4|257.4|257.1|256.6|256.4|48190
1594383900000|2020-07-10 12:25:00|256.5|256.3|255.8|255.6|256.5|256.3|255.8|255.5|74183
1594384200000|2020-07-10 12:30:00|255.9|255.7|256.8|256.6|257.1|257|255.6|255.4|236201
1594384500000|2020-07-10 12:35:00|256.9|256.7|259.7|259.5|259.9|259.7|256.9|256.6|155503
1594384800000|2020-07-10 12:40:00|259.8|259.6|259.6|259.4|260.5|260|259.1|258.9|49550
1594385100000|2020-07-10 12:45:00|259.8|259.5|260.1|260|260.6|260.4|259.7|259.5|582637
1594385400000|2020-07-10 12:50:00|260.3|260.1|259.9|259.7|260.6|260.3|259.6|259.4|67156
1594385700000|2020-07-10 12:55:00|260|259.8|260.1|259.9|260.4|260.1|259.9|259.7|34934
1594386000000|2020-07-10 13:00:00|260.2|260|260.5|260.2|261.2|260.8|260.2|260|37173
1594386300000|2020-07-10 13:05:00|260.6|260.3|259.2|259|260.6|260.4|259.2|259|95794
1594386600000|2020-07-10 13:10:00|259.3|259.1|259.7|259.5|259.8|259.6|259.2|259|46458
1594386900000|2020-07-10 13:15:00|259.8|259.6|259.1|258.9|260|259.7|259.1|258.9|44772
1594387200000|2020-07-10 13:20:00|259.2|259|259|258.8|259.9|259.6|258.9|258.7|81426
1594387500000|2020-07-10 13:25:00|259.1|258.9|259.5|259.2|260.2|260.1|259|258.9|118688
1594387800000|2020-07-10 13:30:00|259.6|259.3|258.9|258.8|260.5|260.2|258.8|258.7|112476
1594388100000|2020-07-10 13:35:00|258.8|258.7|260.4|260.2|260.6|260.3|258.6|258.3|100665
1594388400000|2020-07-10 13:40:00|260.5|260.4|261|260.8|261.3|261|259.7|259.5|171759
1594388700000|2020-07-10 13:45:00|261.1|260.9|261.2|260.9|261.6|261.5|260.7|260.4|115650
1594389000000|2020-07-10 13:50:00|261.3|261|260.4|260.1|261.3|261.1|260.3|260|119879
1594389300000|2020-07-10 13:55:00|260.3|260|260.5|260.3|261|260.8|260.2|260|58110
1594389600000|2020-07-10 14:00:00|260.4|260|260.8|260.5|260.9|260.7|259.9|259.8|74208
1594389900000|2020-07-10 14:05:00|260.9|260.6|262.1|261.9|262.2|261.9|260.9|260.6|68329
1594390200000|2020-07-10 14:10:00|262|261.8|263.2|263|263.3|263.1|262|261.8|59586
1594390500000|2020-07-10 14:15:00|263.3|262.8|262.8|262.5|263.8|263.5|262.6|262.4|111750
1594390800000|2020-07-10 14:20:00|262.9|262.6|262.4|262.1|262.9|262.7|261.9|261.7|114603
1594391100000|2020-07-10 14:25:00|262.5|262.2|263.1|262.9|263.5|263.2|262.2|261.9|118343
1594391400000|2020-07-10 14:30:00|263.2|262.8|262.8|262.6|263.2|263.1|262.6|262.4|72318
1594391700000|2020-07-10 14:35:00|262.9|262.7|263.1|262.9|263.2|263.1|262.6|262.3|123012
1594392000000|2020-07-10 14:40:00|263.2|263|265.4|265.1|265.5|265.3|263.2|262.9|116945
1594392300000|2020-07-10 14:45:00|265.5|265.2|265.1|264.9|265.7|265.4|264.9|264.6|93327
1594392600000|2020-07-10 14:50:00|265|264.8|265.4|265.1|265.6|265.5|264.8|264.5|75545
1594392900000|2020-07-10 14:55:00|265.5|265.3|265.5|265.2|265.6|265.5|265|264.9|315059
1594393200000|2020-07-10 15:00:00|265.4|265.3|265|264.9|265.9|265.7|264.6|264.4|150809
1594393500000|2020-07-10 15:05:00|265.1|265|265.5|265.2|265.7|265.6|265|264.8|175318
1594393800000|2020-07-10 15:10:00|265.6|265.4|265.5|265.3|266|265.8|265.1|265|241640
1594394100000|2020-07-10 15:15:00|265.6|265.4|265.8|265.6|266.2|266|265.4|265.3|194078
1594394400000|2020-07-10 15:20:00|265.9|265.7|266.2|266.1|266.6|266.4|265.4|265.1|197072
1594394700000|2020-07-10 15:25:00|266.1|266|266|265.8|266.3|266.2|266|265.7|163517
1594623600000|2020-07-13 07:00:00|271.9|270.5|271.6|270.7|272.6|271.2|269.5|268.5|137623
1594623900000|2020-07-13 07:05:00|271.5|270.8|271.9|271.2|272|271.5|269.4|268.4|141815
1594624200000|2020-07-13 07:10:00|272|271|273.8|273.2|276.8|276.1|272|271|250588
1594624500000|2020-07-13 07:15:00|273.7|273.1|273.8|273.3|274.9|274.3|273.5|273.1|104496
1594624800000|2020-07-13 07:20:00|273.7|273.2|272.7|272.3|274.1|273.5|272.4|272.1|141480
1594625100000|2020-07-13 07:25:00|272.8|272.2|272.2|271.7|273.9|273.7|271.4|271.3|175301
1594625400000|2020-07-13 07:30:00|272.4|271.8|272.6|272.2|273.5|272.9|271.9|271.4|174150
1594625700000|2020-07-13 07:35:00|272.8|272.3|273.7|273.2|274.4|273.9|272.8|272.3|59023
1594626000000|2020-07-13 07:40:00|273.6|273.1|272.7|272.3|274.5|273.7|272.3|272.1|38918
1594626300000|2020-07-13 07:45:00|272.8|272.4|271.1|270.4|273.3|272.8|270.9|270.2|141356
1594626600000|2020-07-13 07:50:00|271.2|270.5|269.7|269.2|271.2|270.5|269.2|269.1|78943
1594626900000|2020-07-13 07:55:00|269.8|269.3|270.5|270.3|271.2|270.6|269.4|269.1|93559
1594627200000|2020-07-13 08:00:00|270.4|270.2|269|268.7|270.7|270.3|269|268.7|71685
1594627500000|2020-07-13 08:05:00|268.9|268.6|270.7|270.4|271|270.4|268.6|268.4|67228
1594627800000|2020-07-13 08:10:00|270.6|270.2|270.5|270.1|271.2|270.6|270.3|270|28039
1594628100000|2020-07-13 08:15:00|270.6|270.3|269.5|269.1|270.8|270.4|268.9|268.6|62378
1594628400000|2020-07-13 08:20:00|269.6|269|269.8|269.5|270.2|269.8|269.2|268.9|44601
1594628700000|2020-07-13 08:25:00|269.9|269.3|269.9|269.5|270.3|270.1|269.3|269|130181
1594629000000|2020-07-13 08:30:00|270|269.6|268.2|267.7|270|269.8|267.8|267.5|99203
1594629300000|2020-07-13 08:35:00|268.1|267.6|269.1|268.8|269.6|269.3|267.8|267.5|55500
1594629600000|2020-07-13 08:40:00|269.2|268.9|270.1|269.8|270.3|270|268.4|268.2|88270
1594629900000|2020-07-13 08:45:00|270.2|269.9|270.6|270.4|270.8|270.5|268.9|268.6|63795
1594630200000|2020-07-13 08:50:00|270.5|270.3|270.6|270.1|270.8|270.5|270|269.7|29872
1594630500000|2020-07-13 08:55:00|270.5|270|270.6|270.3|270.7|270.4|270|269.8|32678
1594630800000|2020-07-13 09:00:00|270.7|270.4|270.3|270.1|271.1|270.7|269.9|269.7|40855
1594631100000|2020-07-13 09:05:00|270.5|270.2|270.6|270.3|270.8|270.4|270.2|270|14718
1594631400000|2020-07-13 09:10:00|270.5|270.2|270.7|270.4|270.8|270.5|270.3|270|24485
1594631700000|2020-07-13 09:15:00|270.6|270.3|271|270.7|271.3|271.1|270.4|270.1|19059
1594632000000|2020-07-13 09:20:00|270.9|270.6|270.8|270.4|271.4|271.1|270.2|270.1|28381
1594632300000|2020-07-13 09:25:00|270.9|270.5|270.6|270.4|271.2|270.9|270.5|270.3|44781
1594632600000|2020-07-13 09:30:00|270.7|270.5|270.7|270.3|271|270.8|270.3|270|23083
1594632900000|2020-07-13 09:35:00|270.6|270.4|270.6|270.3|271.4|271.1|270.5|270.2|158919
1594633200000|2020-07-13 09:40:00|270.5|270.2|269.5|269.1|270.6|270.4|269.5|269|43676
1594633500000|2020-07-13 09:45:00|269.6|269.2|270.1|269.8|270.5|270.4|269.5|269.2|69427
1594633800000|2020-07-13 09:50:00|270|269.7|270.5|270.3|270.7|270.4|269.9|269.7|52601
1594634100000|2020-07-13 09:55:00|270.6|270.4|271.1|270.7|271.2|271|270.5|270.2|20406
1594634400000|2020-07-13 10:00:00|271|270.8|270.7|270.4|271|270.8|270.5|270.3|7879
1594634700000|2020-07-13 10:05:00|270.6|270.3|270|269.7|270.8|270.5|269.5|269.3|57143
1594635000000|2020-07-13 10:10:00|270.1|269.8|270.5|270.2|270.5|270.2|269.8|269.6|24533
1594635300000|2020-07-13 10:15:00|270.6|270.3|270.8|270.5|271.1|270.7|270.6|270.2|101953
1594635600000|2020-07-13 10:20:00|270.6|270.4|270|269.7|270.6|270.4|269.5|269.2|50829
1594635900000|2020-07-13 10:25:00|270.1|269.8|270|269.9|270.7|270.4|269.9|269.7|93781
1594636200000|2020-07-13 10:30:00|270.1|270|270.8|270.4|271.2|271|270.1|270|75344
1594636500000|2020-07-13 10:35:00|270.7|270.3|270.7|270.4|270.9|270.6|270.3|270.1|19513
1594636800000|2020-07-13 10:40:00|270.8|270.5|269.9|269.7|270.9|270.5|269.9|269.6|35809
1594637100000|2020-07-13 10:45:00|270|269.8|270.2|269.9|270.5|270.1|269.9|269.6|27905
1594637400000|2020-07-13 10:50:00|270.1|269.8|271.2|270.9|271.5|271.1|269.9|269.7|30133
1594637700000|2020-07-13 10:55:00|271.3|271|271.7|271.4|271.8|271.5|271.2|270.9|27719
1594638000000|2020-07-13 11:00:00|271.9|271.5|272.6|272.3|272.7|272.5|271.7|271.5|41451
1594638300000|2020-07-13 11:05:00|272.5|272.4|273.4|273|273.5|273.1|272.5|272.4|26025
1594638600000|2020-07-13 11:10:00|273.3|272.9|272.8|272.5|273.4|273.3|272.5|272.4|149275
1594638900000|2020-07-13 11:15:00|272.9|272.6|272.9|272.6|273.2|272.8|272.6|272.4|59970
1594639200000|2020-07-13 11:20:00|272.7|272.5|272.8|272.4|272.9|272.8|272.5|272.3|17461
1594639500000|2020-07-13 11:25:00|272.9|272.5|273.2|273|273.2|273.1|272.9|272.5|89926
1594639800000|2020-07-13 11:30:00|273.3|273.1|273.8|273.6|273.9|273.7|272.9|272.8|67489
1594640100000|2020-07-13 11:35:00|273.7|273.5|273.1|272.9|274.2|273.8|273.1|272.9|159344
1594640400000|2020-07-13 11:40:00|273.2|273|273.4|273.2|273.6|273.3|272.6|272.5|36431
1594640700000|2020-07-13 11:45:00|273.6|273.3|273.3|273.1|273.8|273.4|273|272.9|80661
1594641000000|2020-07-13 11:50:00|273.5|273.2|272.9|272.6|273.5|273.2|272.8|272.6|37453
1594641300000|2020-07-13 11:55:00|272.8|272.5|273.4|273.2|273.4|273.2|272.8|272.5|32292
1594641600000|2020-07-13 12:00:00|273.5|273.3|273.4|273.2|273.7|273.5|273|272.9|43715
1594641900000|2020-07-13 12:05:00|273.5|273.3|273.1|272.8|273.5|273.3|272.8|272.6|108371
1594642200000|2020-07-13 12:10:00|272.9|272.9|273.3|273.1|274.1|274|272.8|272.7|111803
1594642500000|2020-07-13 12:15:00|273.2|273|273.2|273|273.6|273.4|273.1|272.9|18037
1594642800000|2020-07-13 12:20:00|273.3|273.1|273.9|273.5|273.9|273.6|273.3|273.1|18484
1594643100000|2020-07-13 12:25:00|273.8|273.6|274.8|274.6|274.9|274.6|273.8|273.6|26374
1594643400000|2020-07-13 12:30:00|274.7|274.5|274|273.7|274.7|274.5|273.8|273.5|48548
1594643700000|2020-07-13 12:35:00|274.1|273.8|273.5|273.4|274.1|274|273.5|273.4|88964
1594644000000|2020-07-13 12:40:00|273.7|273.5|273.6|273.4|273.9|273.5|272.8|272.5|87837
1594644300000|2020-07-13 12:45:00|273.7|273.5|273.7|273.4|274.1|273.9|273.4|273.2|80441
1594644600000|2020-07-13 12:50:00|273.6|273.5|274.2|274|274.3|274.1|273.6|273.4|36720
1594644900000|2020-07-13 12:55:00|274.3|274.1|273|272.9|274.6|274.2|273|272.9|56389
1594645200000|2020-07-13 13:00:00|272.9|272.8|273.7|273.4|273.8|273.4|272.6|272.5|25913
1594645500000|2020-07-13 13:05:00|273.6|273.3|273.3|273|273.6|273.3|272.9|272.7|28512
1594645800000|2020-07-13 13:10:00|273.4|273.1|273.5|273.1|273.7|273.5|273.2|273|25716
1594646100000|2020-07-13 13:15:00|273.4|273.2|272.7|272.4|273.5|273.2|272.5|272.3|78356
1594646400000|2020-07-13 13:20:00|272.6|272.3|272.1|271.9|272.6|272.4|272|271.9|18252
1594646700000|2020-07-13 13:25:00|272|272|271.5|271.2|272.3|272|271.4|271.2|24603
1594647000000|2020-07-13 13:30:00|271.4|271.3|270.5|270.2|271.9|271.7|270.4|270.2|68889
1594647300000|2020-07-13 13:35:00|270.6|270.3|269.9|269.6|270.8|270.5|269.4|269.2|65863
1594647600000|2020-07-13 13:40:00|270|269.5|269.6|269.3|270.4|270.1|269.6|269.3|73938
1594647900000|2020-07-13 13:45:00|269.5|269.5|269.6|269.4|270|269.8|269.4|269.2|110867
1594648200000|2020-07-13 13:50:00|269.5|269.3|268.3|268.2|269.5|269.3|268.3|268.2|111467
1594648500000|2020-07-13 13:55:00|268.4|268.3|268.6|268.3|268.7|268.6|268.1|267.9|86628
1594648800000|2020-07-13 14:00:00|268.7|268.4|267|266.8|269.2|268.8|266.9|266.7|73932
1594649100000|2020-07-13 14:05:00|267.1|266.9|267.2|266.9|267.6|267.3|266.8|266.6|153704
1594649400000|2020-07-13 14:10:00|267.3|267|267|266.8|267.4|267.1|266.4|266.3|65921
1594649700000|2020-07-13 14:15:00|267.1|266.9|267|266.8|267.4|267.2|267|266.8|117888
1594650000000|2020-07-13 14:20:00|267.2|267|267.5|267.3|268|267.8|267|266.8|111121
1594650300000|2020-07-13 14:25:00|267.4|267.2|267.9|267.7|267.9|267.7|266.8|266.6|76340
1594650600000|2020-07-13 14:30:00|268|267.8|267.9|267.7|268.2|267.9|267.7|267.6|60143
1594650900000|2020-07-13 14:35:00|268|267.8|266.8|266.5|268.1|267.9|266.6|266.4|196801
1594651200000|2020-07-13 14:40:00|266.7|266.4|266.4|266.3|267.3|267.1|266.4|266.3|123931
1594651500000|2020-07-13 14:45:00|266.3|266.2|266.7|266.5|266.8|266.7|266|265.8|192973
1594651800000|2020-07-13 14:50:00|266.6|266.4|266.7|266.5|266.7|266.6|265.7|265.5|106000
1594652100000|2020-07-13 14:55:00|266.6|266.6|267|266.8|267.4|267.1|266.6|266.5|86979
1594652400000|2020-07-13 15:00:00|266.9|266.7|267.7|267.4|267.8|267.5|266.6|266.4|94519
1594652700000|2020-07-13 15:05:00|267.6|267.5|267.9|267.7|268|267.7|267.2|267.1|92736
1594653000000|2020-07-13 15:10:00|268|267.8|267.8|267.7|268.7|268.4|267.6|267.5|78744
1594653300000|2020-07-13 15:15:00|267.7|267.6|267.8|267.6|267.8|267.7|267.1|267|139292
1594653600000|2020-07-13 15:20:00|267.7|267.5|268.2|268|268.2|268.1|267.3|267.1|147577
1594653900000|2020-07-13 15:25:00|268.3|268.1|268.9|268.6|268.9|268.8|267.8|267.6|331616
1594710000000|2020-07-14 07:00:00|267.6|266|262.6|261.5|267.8|266.3|261.6|261|201204
1594710300000|2020-07-14 07:05:00|262.5|261.3|264.3|263.7|265.2|264.5|261.2|260.2|172856
1594710600000|2020-07-14 07:10:00|264.2|263.4|267|266.5|267.2|266.8|264.1|263.2|101210
1594710900000|2020-07-14 07:15:00|266.9|266.4|260.7|260.3|266.9|266.4|260.6|260.1|200752
1594711200000|2020-07-14 07:20:00|260.6|260.6|260.3|259.7|260.9|260.7|258.8|258|202495
1594711500000|2020-07-14 07:25:00|260.2|259.5|263.1|262.7|263.1|262.7|259.8|259.5|83557
1594711800000|2020-07-14 07:30:00|263|262.6|261.7|261.1|263|262.6|260.8|260.6|70836
1594712100000|2020-07-14 07:35:00|261.6|261|260.7|260|261.7|261.3|260.6|260|50160
1594712400000|2020-07-14 07:40:00|260.6|260.1|259.7|259.3|260.7|260.1|259.4|259.1|70937
1594712700000|2020-07-14 07:45:00|259.6|259.4|260.5|260.4|261.2|260.9|259.6|259.4|53777
1594713000000|2020-07-14 07:50:00|260.2|260.1|260.2|259.9|260.5|260.1|258.8|258.7|125640
1594713300000|2020-07-14 07:55:00|260.1|259.7|261.2|260.7|261.3|260.8|259.6|259.4|45710
1594713600000|2020-07-14 08:00:00|261.1|261.1|262.4|262.3|262.9|262.6|260.7|260.3|55104
1594713900000|2020-07-14 08:05:00|262.3|262.1|262.2|261.8|262.3|262.1|261.4|261|143339
1594714200000|2020-07-14 08:10:00|262.1|261.7|261.9|261.6|262.6|262.3|261.6|261.3|80814
1594714500000|2020-07-14 08:15:00|261.8|261.5|261.3|261|262.6|262.2|261.3|261|49387
1594714800000|2020-07-14 08:20:00|261.5|261.1|261.8|261.5|262.3|262.1|261.4|261.1|26204
1594715100000|2020-07-14 08:25:00|261.9|261.6|261.9|261.6|262.3|262|261.3|261.1|50724
1594715400000|2020-07-14 08:30:00|262|261.7|262|261.7|262.6|262.3|261.8|261.6|77143
1594715700000|2020-07-14 08:35:00|262.1|261.6|262.1|261.9|262.3|262|261.5|261.2|38930
1594716000000|2020-07-14 08:40:00|262.2|262|261.9|261.6|262.3|262.2|261.8|261.6|44530
1594716300000|2020-07-14 08:45:00|262|261.7|261.5|261.1|262.4|262|260.9|260.6|71069
1594716600000|2020-07-14 08:50:00|261.4|261|261.4|261.1|261.5|261.2|261.1|260.9|16093
1594716900000|2020-07-14 08:55:00|261.5|261.2|261.8|261.6|262|261.6|261.5|261.2|13770
1594717200000|2020-07-14 09:00:00|261.7|261.5|262.5|262.2|262.8|262.5|261.7|261.5|37793
1594717500000|2020-07-14 09:05:00|262.4|262.3|261.3|261.1|262.8|262.5|261.3|261|33926
1594717800000|2020-07-14 09:10:00|261.2|261|261.1|260.8|261.2|261|260.7|260.6|21665
1594718100000|2020-07-14 09:15:00|261|260.7|261.3|261.1|261.5|261.2|260.7|260.4|53083
1594718400000|2020-07-14 09:20:00|261.2|261|261.9|261.7|262|261.8|261.2|260.9|38212
1594718700000|2020-07-14 09:25:00|261.8|261.8|262.3|262.2|262.4|262.2|261.5|261.3|30815
1594719000000|2020-07-14 09:30:00|262.4|262.1|261.5|261.1|262.5|262.3|261.5|261.1|44232
1594719300000|2020-07-14 09:35:00|261.4|261.2|262|261.8|262.1|262|261.1|261|29989
1594719600000|2020-07-14 09:40:00|262.1|261.7|262.3|262|262.4|262.2|262|261.7|19607
1594719900000|2020-07-14 09:45:00|262.4|262.1|262.2|262.1|262.8|262.5|262.2|262|64502
1594720200000|2020-07-14 09:50:00|262.3|262.2|262.5|262.2|263|262.7|261.8|261.7|71644
1594720500000|2020-07-14 09:55:00|262.4|262.1|262.9|262.7|263|262.8|262.3|262|35468
1594720800000|2020-07-14 10:00:00|263.1|262.9|262.3|262|263.1|262.9|262.1|261.9|53908
1594721100000|2020-07-14 10:05:00|262.2|262.1|261.9|261.7|262.5|262.3|261.9|261.6|56857
1594721400000|2020-07-14 10:10:00|262|261.8|261.2|261|262.1|261.9|261.2|261|36386
1594721700000|2020-07-14 10:15:00|261.3|261.1|258.7|258.3|261.4|261.1|258.6|258.2|133337
1594722000000|2020-07-14 10:20:00|258.8|258.4|259.9|259.7|260.2|259.9|258.8|258.4|43462
1594722300000|2020-07-14 10:25:00|260.1|259.8|258.2|258|260.2|259.9|258.2|258|34245
1594722600000|2020-07-14 10:30:00|258.3|258.1|256.7|256.4|258.3|258.1|256.3|256.1|145125
1594722900000|2020-07-14 10:35:00|256.8|256.5|256.8|256.4|257.2|257|256.7|256.4|74989
1594723200000|2020-07-14 10:40:00|256.7|256.2|256.9|256.6|257.5|257.2|256.3|256|64923
1594723500000|2020-07-14 10:45:00|257|256.8|257.7|257.4|257.8|257.5|256.9|256.7|63486
1594723800000|2020-07-14 10:50:00|257.6|257.3|258.1|257.8|258.1|257.8|257.3|257|39966
1594724100000|2020-07-14 10:55:00|258|257.7|259.1|258.8|259.1|258.9|258|257.6|44335
1594724400000|2020-07-14 11:00:00|259.4|258.3|257.1|256.7|259.4|258.4|255.8|255.6|69555
1594724700000|2020-07-14 11:05:00|256.9|256.8|255.9|255.6|257.1|256.9|255.8|255.6|109614
1594725000000|2020-07-14 11:10:00|256|255.7|254.9|254.6|256.2|256|254.8|254.5|134593
1594725300000|2020-07-14 11:15:00|254.8|254.5|254.4|254.2|254.8|254.5|253.8|253.7|83005
1594725600000|2020-07-14 11:20:00|254.3|254.1|254.4|254.1|254.9|254.6|254.1|254|64167
1594725900000|2020-07-14 11:25:00|254.3|254|255.4|254.9|256.6|256.4|254.1|254|188189
1594726200000|2020-07-14 11:30:00|255.5|255|257.5|257|257.5|257|255.2|255|47031
1594726500000|2020-07-14 11:35:00|257.6|256.9|256.9|256.6|257.6|256.9|256.9|256.5|27296
1594726800000|2020-07-14 11:40:00|256.8|256.5|256.8|256.5|257.6|257.3|256.7|256.5|31428
1594727100000|2020-07-14 11:45:00|256.7|256.6|256.4|256|257.1|256.8|256.1|255.8|48377
1594727400000|2020-07-14 11:50:00|256.3|255.9|257.1|256.8|257.3|256.9|256|255.8|45472
1594727700000|2020-07-14 11:55:00|257|256.7|257.2|256.8|257.5|257.2|256.7|256.3|64393
1594728000000|2020-07-14 12:00:00|257.3|256.9|257.3|257.2|257.5|257.3|257|256.8|40629
1594728300000|2020-07-14 12:05:00|257.4|257.3|257.2|256.9|258|257.7|257|256.8|54447
1594728600000|2020-07-14 12:10:00|257.1|257|257|256.7|257.2|257|256.5|256.3|54608
1594728900000|2020-07-14 12:15:00|257.1|256.8|257.2|256.9|257.5|257.2|257|256.7|37355
1594729200000|2020-07-14 12:20:00|257.3|257|256.5|256.2|257.3|257.1|256.4|256.1|27340
1594729500000|2020-07-14 12:25:00|256.4|256.3|256.3|256.1|256.5|256.3|256|255.9|46341
1594729800000|2020-07-14 12:30:00|256.2|256|255.6|255.3|256.3|256|255.6|255.3|53935
1594730100000|2020-07-14 12:35:00|255.5|255.2|255.1|254.7|255.6|255.3|254.7|254.2|135077
1594730400000|2020-07-14 12:40:00|255.2|254.8|255.4|255|255.4|255.2|254.9|254.6|41248
1594730700000|2020-07-14 12:45:00|255.3|255.1|255.8|255.5|256.3|256.1|255.3|255.1|49596
1594731000000|2020-07-14 12:50:00|255.9|255.6|255.2|254.8|256.4|256.1|255.2|254.8|32580
1594731300000|2020-07-14 12:55:00|255.1|254.9|255|254.7|255.3|255|254.6|254.2|67647
1594731600000|2020-07-14 13:00:00|255.1|254.8|255.2|255|255.4|255.2|255.1|254.7|32125
1594731900000|2020-07-14 13:05:00|255.1|254.9|255.2|255|255.4|255.2|254.7|254.5|83568
1594732200000|2020-07-14 13:10:00|255.1|254.9|255.3|255.1|255.4|255.3|254.8|254.7|45585
1594732500000|2020-07-14 13:15:00|255.4|255.2|255.8|255.4|255.8|255.7|255|254.8|59771
1594732800000|2020-07-14 13:20:00|255.7|255.5|255.7|255.4|256.3|256|255.6|255.4|49144
1594733100000|2020-07-14 13:25:00|255.6|255.3|255|254.8|255.6|255.3|254.9|254.7|49427
1594733400000|2020-07-14 13:30:00|255.1|254.7|255.2|255|256.1|255.8|254.7|254.5|78242
1594733700000|2020-07-14 13:35:00|255.3|254.9|255.8|255.5|256|255.6|255|254.7|77648
1594734000000|2020-07-14 13:40:00|255.7|255.4|256|255.9|256.5|256.4|255.3|255.1|154995
1594734300000|2020-07-14 13:45:00|256.1|256|256.4|256.1|256.6|256.5|256|255.9|180402
1594734600000|2020-07-14 13:50:00|256.3|256.3|256.4|256.1|256.4|256.3|255.4|255.1|120416
1594734900000|2020-07-14 13:55:00|256.3|256|257.1|256.9|257.6|257.4|256.2|255.9|153001
1594735200000|2020-07-14 14:00:00|257|256.8|256.5|256.4|257.3|257.1|256.5|256.3|130237
1594735500000|2020-07-14 14:05:00|256.6|256.5|256|255.8|256.9|256.7|255.7|255.5|129176
1594735800000|2020-07-14 14:10:00|256.1|256|256.1|255.8|256.5|256.4|255.9|255.7|128214
1594736100000|2020-07-14 14:15:00|256.2|255.9|256|255.7|256.6|256.4|255.7|255.6|129449
1594736400000|2020-07-14 14:20:00|255.9|255.6|256.7|256.5|257.2|257|255.6|255.4|148016
1594736700000|2020-07-14 14:25:00|256.6|256.4|257.2|257.1|257.3|257.2|256.1|255.9|121015
1594737000000|2020-07-14 14:30:00|257.3|257|258.2|258.1|258.6|258.4|257.2|257|210086
1594737300000|2020-07-14 14:35:00|258.3|258.2|258.5|258.4|258.7|258.6|257.7|257.5|173813
1594737600000|2020-07-14 14:40:00|258.6|258.5|259.2|259|259.2|259|258.3|258.2|89912
1594737900000|2020-07-14 14:45:00|259.1|258.9|257.9|257.7|259.2|259|257.9|257.7|109407
1594738200000|2020-07-14 14:50:00|257.8|257.8|258.7|258.6|258.9|258.8|257.8|257.7|68969
1594738500000|2020-07-14 14:55:00|258.8|258.7|257.7|257.4|259.1|259|257.5|257.3|97898
1594738800000|2020-07-14 15:00:00|257.8|257.5|257.9|257.7|258.7|258.5|257.2|257|169396
1594739100000|2020-07-14 15:05:00|258|257.8|257.6|257.5|258.4|258.3|257.5|257.2|159175
1594739400000|2020-07-14 15:10:00|257.5|257.4|257.5|257.3|257.9|257.8|257.3|257.1|67115
1594739700000|2020-07-14 15:15:00|257.6|257.2|257.4|257.2|257.7|257.5|256.4|256.2|220209
1594740000000|2020-07-14 15:20:00|257.5|257.3|257.1|256.9|257.7|257.6|256.8|256.7|177437
1594740300000|2020-07-14 15:25:00|257.2|257|256.5|256.4|257.3|257.2|256.5|256.3|230843
1594796400000|2020-07-15 07:00:00|263.8|263|268.2|267.5|269.4|268.8|263.4|262.8|411137
1594796700000|2020-07-15 07:05:00|268.1|267.6|266.6|265.9|268.7|268.3|264.1|263.1|387840
1594797000000|2020-07-15 07:10:00|266.7|266|269.7|269.3|270|269.6|266|265.5|257133
1594797300000|2020-07-15 07:15:00|269.9|269.4|271|270.8|271|270.8|269|268.9|226343
1594797600000|2020-07-15 07:20:00|271.1|270.7|271.4|270.8|271.6|271.2|269.7|269.3|211997
1594797900000|2020-07-15 07:25:00|271.5|270.9|271.7|271.3|272|271.7|270.4|270.1|150221
1594798200000|2020-07-15 07:30:00|271.6|271.2|271|270.6|271.7|271.3|269.7|269.3|203841
1594798500000|2020-07-15 07:35:00|271.1|270.7|269.9|269.5|271.6|271.2|269.6|269.3|217011
1594798800000|2020-07-15 07:40:00|269.8|269.4|269.8|269.5|270.5|270.2|269.6|269.3|114161
1594799100000|2020-07-15 07:45:00|269.9|269.6|269.8|269.5|270.5|270.3|268.5|268.1|142901
1594799400000|2020-07-15 07:50:00|269.7|269.4|269|268.5|270.4|270|268.3|267.9|144712
1594799700000|2020-07-15 07:55:00|269.1|268.6|269.2|268.7|269.5|269.2|268.6|268.4|56256
1594800000000|2020-07-15 08:00:00|269.3|268.8|271.1|270.8|271.3|271|269.3|268.8|141785
1594800300000|2020-07-15 08:05:00|271|270.7|271|270.8|271.9|271.7|270.7|270.6|207703
1594800600000|2020-07-15 08:10:00|270.9|270.7|270.7|270.6|271.2|271|269.7|269.6|172100
1594800900000|2020-07-15 08:15:00|270.8|270.4|270.2|270|271.2|270.9|270.1|270|26752
1594801200000|2020-07-15 08:20:00|270|269.9|269.6|269.4|270.5|270.3|269.4|269.1|50457
1594801500000|2020-07-15 08:25:00|269.5|269.3|269.6|269.3|270.1|269.9|269.1|268.7|169044
1594801800000|2020-07-15 08:30:00|269.7|269.4|268.6|268.4|270.3|270.1|268.6|268.4|64220
1594802100000|2020-07-15 08:35:00|268.7|268.3|268.4|268.1|269|268.7|267.3|267.1|86417
1594802400000|2020-07-15 08:40:00|268.3|268|266.7|266.3|268.3|268.1|266.7|266.2|79635
1594802700000|2020-07-15 08:45:00|266.8|266.4|265.5|265.3|267.7|267.2|265.5|265.3|170148
1594803000000|2020-07-15 08:50:00|265.6|265.4|264.8|264.4|265.6|265.4|264.3|264.2|87050
1594803300000|2020-07-15 08:55:00|264.9|264.5|264.5|264.3|265.1|264.9|264.4|264.2|67236
1594803600000|2020-07-15 09:00:00|264.6|264.4|263.4|263.1|264.7|264.4|262.7|262.6|147113
1594803900000|2020-07-15 09:05:00|263.5|263.2|264.1|263.8|264.5|264.3|263.4|263.2|96351
1594804200000|2020-07-15 09:10:00|264.2|263.9|263.8|263.5|264.4|264.2|263.6|263.4|78467
1594804500000|2020-07-15 09:15:00|263.9|263.6|264.2|264|264.9|264.8|263.8|263.6|142552
1594804800000|2020-07-15 09:20:00|264.1|264.1|264.5|264.2|264.8|264.5|264|263.8|54337
1594805100000|2020-07-15 09:25:00|264.6|264.3|263.9|263.6|264.6|264.5|263.6|263.5|76897
1594805400000|2020-07-15 09:30:00|263.8|263.7|263.9|263.6|264.1|263.9|263.4|263.2|58232
1594805700000|2020-07-15 09:35:00|264|263.7|263.8|263.7|264.2|264|263.7|263.5|67250
1594806000000|2020-07-15 09:40:00|263.9|263.6|264.3|264.2|264.3|264.2|263.9|263.6|25118
1594806300000|2020-07-15 09:45:00|264.4|264.1|264.4|264.3|264.7|264.6|264.3|264.1|160120
1594806600000|2020-07-15 09:50:00|264.5|264.2|264.6|264.5|264.7|264.6|264.3|264.2|65591
1594806900000|2020-07-15 09:55:00|264.7|264.6|264.5|264.3|264.7|264.6|264.3|264.2|40996
1594807200000|2020-07-15 10:00:00|264.4|264.2|264.4|264.3|264.6|264.5|264.3|264.2|36267
1594807500000|2020-07-15 10:05:00|264.3|264.2|264.1|263.9|264.3|264.3|263.8|263.7|20225
1594807800000|2020-07-15 10:10:00|264.2|264|265.5|265.4|265.9|265.6|264.2|263.9|490595
1594808100000|2020-07-15 10:15:00|265.4|265.3|266.5|266.1|266.5|266.2|265.4|265.3|85598
1594808400000|2020-07-15 10:20:00|266.6|266.2|267|266.7|268|267.8|266.5|266.2|234850
1594808700000|2020-07-15 10:25:00|267.1|266.9|267.8|267.6|268|267.9|266.5|266.2|163193
1594809000000|2020-07-15 10:30:00|267.9|267.7|268.6|268.4|268.7|268.4|267.7|267.6|75017
1594809300000|2020-07-15 10:35:00|268.7|268.5|268.6|268.4|269|268.7|268.5|268.3|70488
1594809600000|2020-07-15 10:40:00|268.7|268.6|269.6|269.4|269.9|269.6|268.6|268.6|153944
1594809900000|2020-07-15 10:45:00|269.5|269.3|270.4|270.2|270.5|270.3|269.5|269.2|64724
1594810200000|2020-07-15 10:50:00|270.5|270.3|270.5|270.3|270.9|270.6|270.2|270.1|238213
1594810500000|2020-07-15 10:55:00|270.6|270.4|269.3|269|270.7|270.6|269.1|269|192798
1594810800000|2020-07-15 11:00:00|269.2|268.6|270.6|270.4|270.8|270.5|269.2|268.6|141938
1594811100000|2020-07-15 11:05:00|270.5|270.3|270.7|270.5|270.8|270.7|270.1|269.9|140727
1594811400000|2020-07-15 11:10:00|270.8|270.7|270.6|270.5|271|270.9|270.5|270.4|152398
1594811700000|2020-07-15 11:15:00|270.4|270.4|270.4|270.1|270.9|270.7|270.2|270|54213
1594812000000|2020-07-15 11:20:00|270.5|270.2|269.6|269.3|270.5|270.2|269.5|269.3|145838
1594812300000|2020-07-15 11:25:00|269.7|269.4|270.5|270.3|270.7|270.4|269.7|269.4|106556
1594812600000|2020-07-15 11:30:00|270.7|270.4|270.8|270.6|270.9|270.7|270|269.9|92083
1594812900000|2020-07-15 11:35:00|270.9|270.7|271.2|271|271.8|271.6|270.9|270.7|85986
1594813200000|2020-07-15 11:40:00|271.1|271.1|271.6|271.4|271.7|271.5|271|270.9|76004
1594813500000|2020-07-15 11:45:00|271.7|271.5|271.9|271.8|272|271.8|271.2|271.1|142773
1594813800000|2020-07-15 11:50:00|272|271.9|271.1|270.9|272.4|272.1|271|270.8|82086
1594814100000|2020-07-15 11:55:00|271|270.8|269.7|269.5|271.1|270.9|269.6|269.4|106738
1594814400000|2020-07-15 12:00:00|269.8|269.6|270.2|270|270.5|270.2|269.7|269.5|68185
1594814700000|2020-07-15 12:05:00|270.1|269.9|269.8|269.7|270.2|270.1|269.8|269.6|43561
1594815000000|2020-07-15 12:10:00|269.7|269.6|269.4|269.3|269.9|269.7|269.3|269.2|68602
1594815300000|2020-07-15 12:15:00|269.3|269.2|269.1|268.8|269.3|269.2|268.8|268.7|59033
1594815600000|2020-07-15 12:20:00|269|268.7|269.2|269|269.5|269.3|268.9|268.7|75539
1594815900000|2020-07-15 12:25:00|269.3|269.1|268.8|268.6|269.3|269.2|268.6|268.5|36275
1594816200000|2020-07-15 12:30:00|268.7|268.5|269.3|269|269.3|269|268.6|268.5|69504
1594816500000|2020-07-15 12:35:00|269.2|269.1|269.7|269.5|270|269.7|269.1|268.9|231317
1594816800000|2020-07-15 12:40:00|269.6|269.6|270.8|270.6|271|270.9|269.6|269.5|124598
1594817100000|2020-07-15 12:45:00|270.9|270.7|270.3|270.2|271|270.7|270.1|269.9|166610
1594817400000|2020-07-15 12:50:00|270.4|270.3|270.9|270.7|271.3|271|270.3|270.3|96631
1594817700000|2020-07-15 12:55:00|271|270.8|271.1|270.8|271.2|271.1|270.8|270.7|194313
1594818000000|2020-07-15 13:00:00|271|270.9|270.7|270.5|271|270.9|270.2|270|98005
1594818300000|2020-07-15 13:05:00|270.6|270.4|269.5|269.3|270.7|270.5|269.4|269.1|141724
1594818600000|2020-07-15 13:10:00|269.4|269.4|270.4|270|270.4|270.1|269.4|269.4|46020
1594818900000|2020-07-15 13:15:00|270.3|270.2|271.4|271.1|271.5|271.2|270.3|270.2|112712
1594819200000|2020-07-15 13:20:00|271.5|271.2|271|270.7|271.7|271.4|270.8|270.6|120435
1594819500000|2020-07-15 13:25:00|271.1|270.8|271|270.9|271.7|271.4|271|270.8|64240
1594819800000|2020-07-15 13:30:00|270.9|270.8|271.4|271.3|271.9|271.7|270.3|270.2|195278
1594820100000|2020-07-15 13:35:00|271.3|271.2|272.8|272.6|272.8|272.6|270.9|270.8|239980
1594820400000|2020-07-15 13:40:00|272.9|272.7|272.4|272.1|273.4|273|272|271.9|151423
1594820700000|2020-07-15 13:45:00|272.3|272.2|273.2|272.9|273.3|273.1|272.1|272|136497
1594821000000|2020-07-15 13:50:00|273.1|272.8|273.1|272.9|273.5|273.3|272.5|272.3|165667
1594821300000|2020-07-15 13:55:00|273|273|272.3|272.1|273|273|272.2|272.1|401371
1594821600000|2020-07-15 14:00:00|272.4|272.2|271.4|271.1|272.8|272.6|271.1|271|204870
1594821900000|2020-07-15 14:05:00|271.5|271.2|271.4|271.2|272|271.7|271|270.8|216486
1594822200000|2020-07-15 14:10:00|271.3|271.1|271|270.8|271.4|271.1|270.6|270.2|80182
1594822500000|2020-07-15 14:15:00|270.9|270.9|271.6|271.3|271.7|271.4|270.9|270.8|45609
1594822800000|2020-07-15 14:20:00|271.5|271.2|271.8|271.5|272|271.7|271.3|271.1|165833
1594823100000|2020-07-15 14:25:00|271.7|271.6|272.4|272.2|272.6|272.4|271.7|271.6|170437
1594823400000|2020-07-15 14:30:00|272.6|272.3|272.4|272.1|272.9|272.7|272.2|272|141505
1594823700000|2020-07-15 14:35:00|272.5|272.2|272.3|272.2|272.6|272.5|272.2|272.1|167854
1594824000000|2020-07-15 14:40:00|272.5|272.3|272.6|272.5|272.9|272.6|272.3|272.2|164382
1594824300000|2020-07-15 14:45:00|272.7|272.4|272.3|272.1|272.7|272.6|272.1|272|184487
1594824600000|2020-07-15 14:50:00|272.2|272.2|272.4|272.2|272.6|272.5|272.2|272.1|189226
1594824900000|2020-07-15 14:55:00|272.3|272.1|272.3|272.1|272.7|272.5|272.2|272.1|465412
1594825200000|2020-07-15 15:00:00|272.4|272.2|272.8|272.6|272.9|272.6|271.9|271.7|275035
1594825500000|2020-07-15 15:05:00|272.7|272.4|272.8|272.7|272.9|272.8|272.3|272.2|155397
1594825800000|2020-07-15 15:10:00|272.9|272.8|273.7|273.6|273.8|273.6|272.7|272.6|260599
1594826100000|2020-07-15 15:15:00|273.5|273.5|273.2|273|273.6|273.6|272.8|272.7|327677
1594826400000|2020-07-15 15:20:00|273.1|272.9|272.7|272.5|273.1|272.9|272.5|272.3|154764
1594826700000|2020-07-15 15:25:00|272.6|272.6|272.7|272.4|273|272.9|272.3|272.2|288172
1594882800000|2020-07-16 07:00:00|274.8|274|275.2|274.1|275.9|275|272|271|151165
1594883100000|2020-07-16 07:05:00|275.1|274.2|277|276.1|277|276.1|274|273.9|263648
1594883400000|2020-07-16 07:10:00|276.9|276.2|276.8|276.2|278.4|278.2|276|275.9|170756
1594883700000|2020-07-16 07:15:00|276.7|276|274.8|274.2|276.8|276|274.7|274.2|160198
1594884000000|2020-07-16 07:20:00|274.6|274|274.7|274.1|275.2|274.5|273.4|273|108671
1594884300000|2020-07-16 07:25:00|274.8|274.2|275.4|274.9|276|275.3|274.2|274|63763
1594884600000|2020-07-16 07:30:00|275.3|274.8|272.2|271.7|275.3|274.8|271.7|271.3|82250
1594884900000|2020-07-16 07:35:00|272.1|271.8|272.9|272.3|274|273.3|271.8|271.5|96778
1594885200000|2020-07-16 07:40:00|273.1|272.4|274.6|274.2|274.6|274.2|273.1|272.4|27023
1594885500000|2020-07-16 07:45:00|274.7|274.3|274.8|274.4|274.9|274.5|273.7|273.6|73812
1594885800000|2020-07-16 07:50:00|275|274.5|274.9|274.5|275.7|275.2|274.7|274.5|111436
1594886100000|2020-07-16 07:55:00|274.8|274.3|274.1|273.8|274.8|274.3|274.1|273.8|29369
1594886400000|2020-07-16 08:00:00|274|273.7|272.6|272.3|274|273.7|272.6|272.3|76184
1594886700000|2020-07-16 08:05:00|272.5|272.2|272.6|272.3|272.9|272.7|271.7|271.5|119212
1594887000000|2020-07-16 08:10:00|272.5|272.2|271.2|270.7|272.5|272.3|271|270.7|249861
1594887300000|2020-07-16 08:15:00|271.1|270.6|271.8|271.4|272|271.6|270.9|270.6|74054
1594887600000|2020-07-16 08:20:00|271.7|271.3|271.6|271.3|271.8|271.5|270.9|270.6|69767
1594887900000|2020-07-16 08:25:00|271.5|271.2|271|270.7|271.7|271.4|270.6|270.4|94730
1594888200000|2020-07-16 08:30:00|271.1|270.8|270.9|270.6|271.4|271.3|270.7|270.5|131388
1594888500000|2020-07-16 08:35:00|270.8|270.5|270.7|270.3|271.4|271.1|270.4|270.2|122728
1594888800000|2020-07-16 08:40:00|270.5|270.2|270.9|270.6|271.6|271.4|270|269.9|174711
1594889100000|2020-07-16 08:45:00|271|270.7|271.8|271.5|271.8|271.5|271|270.7|58162
1594889400000|2020-07-16 08:50:00|271.7|271.4|271.7|271.4|272|271.7|271.2|271|55749
1594889700000|2020-07-16 08:55:00|271.8|271.5|272.5|272.2|272.6|272.3|271.7|271.4|40690
1594890000000|2020-07-16 09:00:00|272.4|272.1|271.5|271.2|272.5|272.1|271.2|271|86861
1594890300000|2020-07-16 09:05:00|271.4|271.3|270.9|270.7|271.4|271.3|270.6|270.5|47730
1594890600000|2020-07-16 09:10:00|270.8|270.6|271.1|270.8|271.2|271|270.5|270.4|44318
1594890900000|2020-07-16 09:15:00|271|270.7|270.8|270.6|271.4|271.1|270.6|270.4|37103
1594891200000|2020-07-16 09:20:00|270.9|270.7|271.1|270.8|271.5|271.2|270.9|270.7|34869
1594891500000|2020-07-16 09:25:00|271.2|270.9|272.9|272.6|273.1|272.9|271.1|270.9|110997
1594891800000|2020-07-16 09:30:00|272.8|272.7|273.3|273.1|273.3|273.1|272.2|272|59517
1594892100000|2020-07-16 09:35:00|273.4|273.2|275.5|275.1|275.6|275.1|273.4|273.1|50645
1594892400000|2020-07-16 09:40:00|275.6|275.2|272.7|272.4|275.7|275.3|272.6|272.3|59734
1594892700000|2020-07-16 09:45:00|272.6|272.5|273|272.7|273.3|273.2|272.2|272|157172
1594893000000|2020-07-16 09:50:00|272.9|272.8|272.5|272.2|273|272.9|272.4|272.2|10327
1594893300000|2020-07-16 09:55:00|272.7|272.3|272.4|272.2|272.9|272.7|272.3|272|51605
1594893600000|2020-07-16 10:00:00|272.3|272.1|272|271.8|272.5|272.2|271.8|271.4|102781
1594893900000|2020-07-16 10:05:00|271.9|271.7|270.1|269.9|272.4|272|269.7|269.5|200757
1594894200000|2020-07-16 10:10:00|270|269.7|269.9|269.6|270.5|270.3|269.6|269.3|41515
1594894500000|2020-07-16 10:15:00|269.8|269.5|270.5|270.3|270.7|270.4|269.7|269.4|70764
1594894800000|2020-07-16 10:20:00|270.4|270.2|269.8|269.4|270.5|270.2|269.6|269.3|58316
1594895100000|2020-07-16 10:25:00|269.7|269.3|268.7|268.3|269.9|269.8|268.7|268.3|49262
1594895400000|2020-07-16 10:30:00|268.6|268.2|267.1|266.8|268.6|268.3|267.1|266.8|36187
1594895700000|2020-07-16 10:35:00|267.3|266.9|268.4|268.2|268.7|268.4|267.3|266.9|52291
1594896000000|2020-07-16 10:40:00|268.3|268.1|268.6|268.3|268.6|268.3|268|267.8|34724
1594896300000|2020-07-16 10:45:00|268.5|268.2|268.3|268|269.4|269|268.3|268|28010
1594896600000|2020-07-16 10:50:00|268.1|267.9|266.9|266.6|268.2|267.9|266.8|266.6|57877
1594896900000|2020-07-16 10:55:00|267.1|266.7|267.2|267|267.3|267.1|266.3|266|58445
1594897200000|2020-07-16 11:00:00|267.5|267.1|266.6|266.4|267.5|267.1|266.5|266.3|50673
1594897500000|2020-07-16 11:05:00|266.5|266.3|266.9|266.6|267|266.7|266.4|266.2|54740
1594897800000|2020-07-16 11:10:00|266.8|266.5|265.5|265.2|266.9|266.6|265.5|265.1|76541
1594898100000|2020-07-16 11:15:00|265.4|265.1|266.1|265.8|266.5|266.2|265.3|265.1|66573
1594898400000|2020-07-16 11:20:00|266|265.7|266.1|265.8|266.2|265.9|265.5|265.3|46261
1594898700000|2020-07-16 11:25:00|266|265.7|266.8|266.5|266.9|266.7|266|265.6|36172
1594899000000|2020-07-16 11:30:00|266.7|266.6|266.3|266.2|266.7|266.6|266.1|265.8|69666
1594899300000|2020-07-16 11:35:00|266.4|266.3|265.8|265.5|266.7|266.4|265.8|265.5|34157
1594899600000|2020-07-16 11:40:00|265.9|265.6|266.1|265.8|266.4|266.1|265.9|265.6|22235
1594899900000|2020-07-16 11:45:00|266.2|265.9|266.7|266.3|266.9|266.7|265.9|265.7|124827
1594900200000|2020-07-16 11:50:00|266.6|266.2|266|265.7|266.6|266.2|265.6|265.4|86916
1594900500000|2020-07-16 11:55:00|265.9|265.6|265.5|265.4|266.1|265.9|265.4|265.3|61043
1594900800000|2020-07-16 12:00:00|265.4|265.3|264.3|264|265.5|265.3|263.8|263.7|227465
1594901100000|2020-07-16 12:05:00|264.4|264.1|264.6|264.2|264.8|264.6|263.9|263.8|96277
1594901400000|2020-07-16 12:10:00|264.7|264.3|264.9|264.6|265.3|265.2|264.7|264.3|63607
1594901700000|2020-07-16 12:15:00|264.8|264.5|265.4|265.1|265.8|265.6|264.8|264.5|64289
1594902000000|2020-07-16 12:20:00|265.3|265|265.1|264.8|265.3|265.2|264.8|264.7|37715
1594902300000|2020-07-16 12:25:00|265|264.7|264.5|264.2|265.1|264.9|264.3|264.1|70516
1594902600000|2020-07-16 12:30:00|264.4|264.1|263.4|263.2|264.4|264.1|262.7|262.6|130687
1594902900000|2020-07-16 12:35:00|263.3|263.1|262.3|262.1|263.3|263.2|262.1|262|104362
1594903200000|2020-07-16 12:40:00|262.4|262.2|263.2|263|263.5|263.1|262.4|262.2|163555
1594903500000|2020-07-16 12:45:00|263.1|263.1|263.9|263.6|264.3|264|263|262.9|107697
1594903800000|2020-07-16 12:50:00|263.8|263.7|264.1|263.9|264.5|264.3|263.8|263.6|54285
1594904100000|2020-07-16 12:55:00|264|263.8|264.7|264.4|264.7|264.5|263.9|263.7|62184
1594904400000|2020-07-16 13:00:00|264.6|264.5|264.7|264.5|264.8|264.5|264.1|263.9|63275
1594904700000|2020-07-16 13:05:00|265|264.6|264.6|264.3|265.1|264.8|264|263.8|146281
1594905000000|2020-07-16 13:10:00|264.7|264.4|264.8|264.5|265.2|264.8|264.4|264.1|39750
1594905300000|2020-07-16 13:15:00|264.7|264.4|265.9|265.5|266.5|266.2|264.5|264.3|149407
1594905600000|2020-07-16 13:20:00|265.8|265.6|266.8|266.4|266.8|266.4|265.5|265.2|26598
1594905900000|2020-07-16 13:25:00|266.9|266.6|266.6|266.4|267.4|267.2|266.6|266.4|60886
1594906200000|2020-07-16 13:30:00|266.5|266.3|265.3|264.8|267|266.8|265.3|264.7|48262
1594906500000|2020-07-16 13:35:00|265.2|264.7|266.4|266|266.4|266.2|265|264.6|87839
1594906800000|2020-07-16 13:40:00|266.5|266.1|266.2|266|266.7|266.4|265.5|265|114619
1594907100000|2020-07-16 13:45:00|266.1|265.9|266.7|266.3|266.7|266.5|265.8|265.5|43701
1594907400000|2020-07-16 13:50:00|266.9|266.4|267.3|266.8|267.4|267.2|266.8|266.4|80717
1594907700000|2020-07-16 13:55:00|267.2|266.7|266.3|266|267.2|266.9|266.3|266|64786
1594908000000|2020-07-16 14:00:00|266.4|266.1|266.4|266.2|266.6|266.4|266|265.7|72335
1594908300000|2020-07-16 14:05:00|266.3|266.1|266|265.8|266.3|266.1|265.6|265.5|31416
1594908600000|2020-07-16 14:10:00|266.1|265.9|266.3|266.1|266.6|266.3|266|265.8|223485
1594908900000|2020-07-16 14:15:00|266.2|266|265.8|265.5|266.7|266.5|265.8|265.5|159468
1594909200000|2020-07-16 14:20:00|265.7|265.4|266.6|266.4|266.8|266.6|265.6|265.3|117113
1594909500000|2020-07-16 14:25:00|266.7|266.5|267.1|266.8|267.1|267|266.1|265.9|93687
1594909800000|2020-07-16 14:30:00|267|266.7|267|266.8|267.1|267|266|265.9|133819
1594910100000|2020-07-16 14:35:00|267.1|266.9|268|267.6|268.3|268.1|266.8|266.4|107305
1594910400000|2020-07-16 14:40:00|267.9|267.7|267.3|267.1|268|267.9|267.1|266.8|67391
1594910700000|2020-07-16 14:45:00|267.4|267.2|267|266.8|267.5|267.3|267|266.8|116194
1594911000000|2020-07-16 14:50:00|267.1|266.9|267.5|267.4|267.5|267.4|266.9|266.7|59373
1594911300000|2020-07-16 14:55:00|267.6|267.5|267.3|267.1|267.8|267.7|266.8|266.7|208580
1594911600000|2020-07-16 15:00:00|267.4|267.2|268.2|268.1|268.2|268.1|267.1|266.9|80215
1594911900000|2020-07-16 15:05:00|268.1|268|267.1|266.9|268.1|268|266.9|266.7|92572
1594912200000|2020-07-16 15:10:00|267.2|267|268|267.8|268|267.9|267.2|267|144553
1594912500000|2020-07-16 15:15:00|267.9|267.7|267.9|267.8|268.5|268.3|267.8|267.6|170362
1594912800000|2020-07-16 15:20:00|268|267.9|268.1|268|268.1|268|267.7|267.5|217422
1594913100000|2020-07-16 15:25:00|268.2|268.1|267.1|266.8|268.7|268.6|267|266.7|268952
1594969200000|2020-07-17 07:00:00|272.4|271.2|271.5|269.7|272.4|271.6|267.6|265.1|198974
1594969500000|2020-07-17 07:05:00|271.3|269.8|267|266|271.3|270.1|267|265.9|96593
1594969800000|2020-07-17 07:10:00|266.9|265.9|265.8|265|267.7|266.6|265.8|265|32071
1594970100000|2020-07-17 07:15:00|265.9|265.2|265.7|264.8|267.1|266.5|265.2|264.5|52541
1594970400000|2020-07-17 07:20:00|265.6|264.9|265.2|264.5|265.7|265|264.4|263.7|69257
1594970700000|2020-07-17 07:25:00|265.1|264.4|263.8|263.2|265.1|264.4|263.7|263.2|51805
1594971000000|2020-07-17 07:30:00|263.7|263.3|262.9|262.5|263.9|263.8|262.2|261.8|170778
1594971300000|2020-07-17 07:35:00|262.8|262.4|261.4|261|262.8|262.4|261|260.7|102857
1594971600000|2020-07-17 07:40:00|261.3|260.8|261.7|261.4|261.7|261.5|260.4|260|162284
1594971900000|2020-07-17 07:45:00|261.6|261.3|260.6|260.1|261.8|261.5|260.6|260.1|158490
1594972200000|2020-07-17 07:50:00|260.5|260|259.8|259.4|261.7|261.6|259.7|259.4|318719
1594972500000|2020-07-17 07:55:00|259.9|259.5|259.9|259.5|260.4|259.9|259|258.7|94111
1594972800000|2020-07-17 08:00:00|259.8|259.4|261.6|261.2|261.6|261.3|258.9|258.6|204028
1594973100000|2020-07-17 08:05:00|261.5|261.1|261.2|260.8|262.4|262.1|261.2|260.8|69787
1594973400000|2020-07-17 08:10:00|261|260.7|260.6|260.3|261.5|261.2|260|259.7|207377
1594973700000|2020-07-17 08:15:00|260.7|260.4|260.2|259.9|261.1|260.8|259.9|259.7|72875
1594974000000|2020-07-17 08:20:00|260.3|260|259.3|259|261.1|261|258.9|258.7|316294
1594974300000|2020-07-17 08:25:00|259.2|259.1|260.4|260.2|260.5|260.2|259.2|259|87030
1594974600000|2020-07-17 08:30:00|260.5|260.3|260.8|260.5|261.3|261.2|260|259.7|114142
1594974900000|2020-07-17 08:35:00|260.7|260.6|261.7|261.4|261.7|261.5|260.5|260.1|27958
1594975200000|2020-07-17 08:40:00|261.9|261.5|262.4|262.1|262.9|262.6|261.9|261.5|72227
1594975500000|2020-07-17 08:45:00|262.3|261.9|262.6|262.3|262.6|262.3|261.9|261.7|81027
1594975800000|2020-07-17 08:50:00|262.5|262.2|262.9|262.6|263.1|262.8|261.9|261.7|93435
1594976100000|2020-07-17 08:55:00|262.8|262.5|262.9|262.6|263.1|262.9|262.5|262.3|41618
1594976400000|2020-07-17 09:00:00|262.8|262.5|262.3|262|262.9|262.5|262.1|261.8|32841
1594976700000|2020-07-17 09:05:00|262.2|261.9|263.4|263.2|263.5|263.3|262.1|261.8|50345
1594977300000|2020-07-17 09:15:00|264.7|264.5|264.8|264.6|264.8|264.7|263.4|263|162685
1594977600000|2020-07-17 09:20:00|265|264.7|264.8|264.4|265.5|265.4|264.2|263.9|96082
1594977900000|2020-07-17 09:25:00|264.7|264.3|264.1|263.9|264.7|264.5|264|263.6|43468
1594978200000|2020-07-17 09:30:00|264.2|264|264.6|264.3|264.6|264.4|263.4|263|53519
1594978500000|2020-07-17 09:35:00|264.5|264.2|265.5|265.3|266.2|266.1|264.5|264.2|53524
1594978800000|2020-07-17 09:40:00|265.6|265.4|263.7|263.5|265.6|265.4|263.5|263.2|123822
1594979100000|2020-07-17 09:45:00|263.6|263.4|263.4|263.1|264.2|263.9|262.7|262.6|142715
1594979400000|2020-07-17 09:50:00|263.3|263|264.5|264.1|264.8|264.7|262.8|262.6|103376
1594979700000|2020-07-17 09:55:00|264.6|264.2|264.4|264.3|264.8|264.6|264.1|263.9|74167
1594980000000|2020-07-17 10:00:00|264.5|264.2|264.6|264.4|265.2|265|264.4|264.1|53833
1594980300000|2020-07-17 10:05:00|264.7|264.5|265.8|265.6|265.8|265.7|264.7|264.4|44884
1594980600000|2020-07-17 10:10:00|265.9|265.7|265.8|265.6|266.5|266.3|265.6|265.5|70838
1594980900000|2020-07-17 10:15:00|266|265.7|266.5|266.2|266.5|266.2|265.8|265.4|23058
1594981200000|2020-07-17 10:20:00|266.4|266.1|267.2|266.9|267.3|266.9|266.1|265.9|101360
1594981500000|2020-07-17 10:25:00|267.1|266.8|267.7|267.3|267.7|267.3|266.8|266.6|57745
1594981800000|2020-07-17 10:30:00|267.8|267.4|268.6|268.3|268.8|268.3|267.8|267.4|69170
1594982100000|2020-07-17 10:35:00|268.7|268.4|268.5|268.2|269.2|268.8|268.5|268.2|40423
1594982400000|2020-07-17 10:40:00|268.4|268.1|269.5|269.3|269.7|269.3|268.1|268|42093
1594982700000|2020-07-17 10:45:00|269.4|269.2|269.5|269.1|269.9|269.4|268.6|268.4|45135
1594983000000|2020-07-17 10:50:00|269.4|269|269.6|269.3|269.7|269.5|269.1|269|57348
1594983300000|2020-07-17 10:55:00|269.7|269.4|269.8|269.5|270.4|270|269.3|269.1|81149
1594983600000|2020-07-17 11:00:00|270.3|269.2|269.3|269|270.3|270|269.3|269|48316
1594983900000|2020-07-17 11:05:00|269.2|268.9|269.7|269.4|269.8|269.6|269.1|268.8|36808
1594984200000|2020-07-17 11:10:00|269.6|269.2|267.8|267.6|269.6|269.4|267.6|267.4|75022
1594984500000|2020-07-17 11:15:00|267.7|267.5|267.5|267.2|268.2|267.9|267.5|267.2|38005
1594984800000|2020-07-17 11:20:00|267.4|267.1|267.4|267.1|267.9|267.6|267.3|267.1|28836
1594985100000|2020-07-17 11:25:00|267.2|267|267.1|266.8|267.7|267.4|266.9|266.6|118694
1594985400000|2020-07-17 11:30:00|267|266.9|267.3|267.1|267.5|267.3|267|266.8|15283
1594985700000|2020-07-17 11:35:00|267.4|267.2|267.3|267.1|267.7|267.4|267.1|266.8|8970
1594986000000|2020-07-17 11:40:00|267.2|267|266.5|266.2|267.2|267|266.5|266.1|17744
1594986300000|2020-07-17 11:45:00|266.4|266.1|266.5|266.3|266.7|266.5|266.3|266|11317
1594986600000|2020-07-17 11:50:00|266.7|266.4|266.9|266.6|266.9|266.7|266.1|265.9|21254
1594986900000|2020-07-17 11:55:00|267|266.7|266.7|266.4|267|266.7|266.7|266.4|4395
1594987200000|2020-07-17 12:00:00|266.8|266.5|267.1|266.7|267.3|267|266.6|266.4|15114
1594987500000|2020-07-17 12:05:00|267|266.8|266.9|266.7|267|266.8|266.4|266.2|16942
1594987800000|2020-07-17 12:10:00|267|266.8|267.9|267.7|268|267.7|267|266.8|12819
1594988100000|2020-07-17 12:15:00|268|267.6|268|267.7|268|267.8|267.9|267.6|19382
1594988400000|2020-07-17 12:20:00|267.9|267.8|268.6|268.4|268.7|268.5|267.9|267.7|61040
1594988700000|2020-07-17 12:25:00|268.7|268.5|268.6|268.5|269|268.9|268.5|268.3|34394
1594989000000|2020-07-17 12:30:00|268.7|268.4|269.2|269|269.2|269|268.6|268.3|99462
1594989300000|2020-07-17 12:35:00|269.1|268.9|269.8|269.6|269.9|269.6|269.1|268.9|101644
1594989600000|2020-07-17 12:40:00|269.9|269.7|269.2|269|270.2|269.9|269|268.8|147084
1594989900000|2020-07-17 12:45:00|269.1|269.1|268.6|268.2|269.2|269.1|268.2|268|29189
1594990200000|2020-07-17 12:50:00|268.8|268.3|268.6|268.4|269|268.8|268.6|268.2|17480
1594990500000|2020-07-17 12:55:00|268.5|268.3|268.6|268.4|268.8|268.5|268.3|268|19288
1594990800000|2020-07-17 13:00:00|268.5|268.3|268.8|268.6|269.1|268.9|268.4|268.1|38371
1594991100000|2020-07-17 13:05:00|268.9|268.5|269.6|269.3|269.6|269.3|268.9|268.4|21671
1594991400000|2020-07-17 13:10:00|269.7|269.4|269.4|269.1|269.7|269.5|269.2|269|48404
1594991700000|2020-07-17 13:15:00|269.3|269.2|269.1|268.9|269.3|269.2|269|268.8|12939
1594992000000|2020-07-17 13:20:00|269.2|269|269.4|269.2|269.6|269.4|269.1|268.9|34256
1594992300000|2020-07-17 13:25:00|269.3|269.3|268.7|268.5|269.6|269.5|268.6|268.5|157458
1594992600000|2020-07-17 13:30:00|268.6|268.4|267.1|266.8|268.7|268.5|266.7|266.4|148924
1594992900000|2020-07-17 13:35:00|267.3|266.9|265.8|265.6|267.5|267.3|265.3|265.2|56304
1594993200000|2020-07-17 13:40:00|265.7|265.4|265.9|265.8|266.1|266|265.1|265|71521
1594993500000|2020-07-17 13:45:00|266.1|265.7|266.4|266.1|266.5|266.3|265|264.8|86757
1594993800000|2020-07-17 13:50:00|266.3|266.2|266.2|266|266.9|266.7|265.5|265.2|72084
1594994100000|2020-07-17 13:55:00|266.1|265.9|266.6|266.3|266.6|266.3|265|264.9|75286
1594994400000|2020-07-17 14:00:00|266.4|266|266.3|266|266.9|266.5|265.8|265.6|104683
1594994700000|2020-07-17 14:05:00|266.4|266.1|265.8|265.5|267.3|267|265.8|265.5|48977
1594995000000|2020-07-17 14:10:00|265.7|265.4|266.9|266.6|267|266.7|265.3|265.1|105348
1594995300000|2020-07-17 14:15:00|266.8|266.7|267.1|266.8|267.2|267.1|266.5|266.2|61422
1594995600000|2020-07-17 14:20:00|267|266.7|266.8|266.6|267.4|267.1|266.5|266.3|198824
1594995900000|2020-07-17 14:25:00|266.9|266.7|264.8|264.5|267|266.7|264.6|264.5|295381
1594996200000|2020-07-17 14:30:00|264.7|264.4|263.9|263.7|264.7|264.5|263.4|263.3|224623
1594996500000|2020-07-17 14:35:00|264|263.8|263.8|263.5|264.3|264|263.2|263|92860
1594996800000|2020-07-17 14:40:00|263.7|263.4|263.3|263.1|263.7|263.4|263.3|263.1|44846
1594997100000|2020-07-17 14:45:00|263.2|263|263.4|263.2|263.8|263.7|263.1|263|78323
1594997400000|2020-07-17 14:50:00|263.5|263.3|262.6|262.4|263.6|263.4|262.6|262.4|153244
1594997700000|2020-07-17 14:55:00|262.7|262.5|264|263.6|264|263.6|262.6|262.5|104153
1594998000000|2020-07-17 15:00:00|264.1|263.8|264.5|264.3|264.6|264.4|263.6|263.4|147753
1594998300000|2020-07-17 15:05:00|264.4|264.4|264|263.8|264.8|264.6|263.7|263.5|171105
1594998600000|2020-07-17 15:10:00|264.1|263.9|265|264.9|265.2|265.1|263.9|263.8|82793
1594998900000|2020-07-17 15:15:00|264.9|264.8|264.7|264.5|264.9|264.9|264.5|264.4|83940
1594999200000|2020-07-17 15:20:00|264.8|264.6|265.7|265.5|266.6|266.4|264.8|264.6|292055
1594999500000|2020-07-17 15:25:00|265.8|265.6|265.2|265.1|266.3|266.1|265|264.9|186028
1595228400000|2020-07-20 07:00:00|263.7|263.1|264|263|266.1|265.1|261.8|261|85480
1595228700000|2020-07-20 07:05:00|263.9|263.1|261.3|260.7|263.9|263.1|261.3|260.6|52898
1595229000000|2020-07-20 07:10:00|261.2|260.6|258|257.4|261.2|260.7|257.8|257.3|233829
1595229300000|2020-07-20 07:15:00|257.9|257.5|259.8|259.1|259.9|259.5|257.9|257.1|195924
1595229600000|2020-07-20 07:20:00|259.7|258.9|259.1|258.5|259.9|259.3|259|258.5|59705
1595229900000|2020-07-20 07:25:00|259|258.4|261.5|260.8|261.6|260.8|259|258.2|53042
1595230200000|2020-07-20 07:30:00|261.6|260.9|258.9|258.5|261.8|261|258.9|258.3|181495
1595230500000|2020-07-20 07:35:00|258.8|258.4|259.3|258.8|259.6|259.3|257.9|257.4|148164
1595230800000|2020-07-20 07:40:00|259.1|258.7|259.8|259.3|260.3|259.8|258.3|258|151574
1595231100000|2020-07-20 07:45:00|259.7|259.4|259|258.5|259.7|259.5|259|258.5|30580
1595231400000|2020-07-20 07:50:00|258.9|258.8|259.6|259.3|259.6|259.3|258.5|258|29016
1595231700000|2020-07-20 07:55:00|259.5|259.2|260.2|260|260.2|260|258.8|258.5|352489
1595232000000|2020-07-20 08:00:00|260.3|260.1|260.5|260.1|261.1|260.7|260|259.5|50269
1595232300000|2020-07-20 08:05:00|260.4|260|258.9|258.5|260.5|260.3|258.9|258.5|37275
1595232600000|2020-07-20 08:10:00|258.8|258.6|259.1|258.7|259.2|259.1|258.5|258.2|68802
1595232900000|2020-07-20 08:15:00|259|258.6|259.6|259.2|259.8|259.5|258.9|258.6|37274
1595233200000|2020-07-20 08:20:00|259.5|259.1|259|258.6|259.5|259.1|258.7|258.3|60865
1595233500000|2020-07-20 08:25:00|259.1|258.7|259.6|259.2|259.6|259.2|259|258.7|12647
1595233800000|2020-07-20 08:30:00|259.5|259.1|259.8|259.4|259.8|259.5|258.4|258.1|59104
1595234100000|2020-07-20 08:35:00|259.9|259.5|260.4|260.2|260.4|260.2|259.4|259.3|91344
1595234400000|2020-07-20 08:40:00|260.5|260.3|262.7|262.4|262.8|262.4|260.5|260.3|87050
1595234700000|2020-07-20 08:45:00|262.8|262.5|263.9|263.6|263.9|263.6|262.7|262.4|129525
1595235000000|2020-07-20 08:50:00|264|263.7|263.5|263.3|264.2|264|263.2|263|794092
1595235300000|2020-07-20 08:55:00|263.6|263.2|264.9|264.6|265.2|264.9|263.5|263.2|93537
1595235600000|2020-07-20 09:00:00|264.7|264.7|265.1|264.9|265.8|265.6|264.7|264.6|60741
1595235900000|2020-07-20 09:05:00|265.2|265|265.5|265.3|265.7|265.5|264.4|264.1|43581
1595236200000|2020-07-20 09:10:00|265.6|265.4|266.1|265.9|266.3|266|264.9|264.8|143608
1595236500000|2020-07-20 09:15:00|266.3|266|264.4|264.1|266.3|266.1|264.4|264|63626
1595236800000|2020-07-20 09:20:00|264.5|264.3|264.1|263.8|264.8|264.6|263.7|263.6|28893
1595237100000|2020-07-20 09:25:00|264|263.9|264.5|264.2|264.7|264.3|263.7|263.4|27609
1595237400000|2020-07-20 09:30:00|264.6|264.3|264.3|264.1|264.6|264.5|263.8|263.7|53209
1595237700000|2020-07-20 09:35:00|264.4|264.2|264.2|263.8|264.8|264.7|264.2|263.8|83011
1595238000000|2020-07-20 09:40:00|264.1|263.7|264.9|264.7|265.4|265.2|263.9|263.7|92253
1595238300000|2020-07-20 09:45:00|265|264.8|265.5|265.3|265.7|265.5|264.8|264.6|82756
1595238600000|2020-07-20 09:50:00|265.4|265.2|265.5|265.2|265.5|265.3|265|264.8|40215
1595238900000|2020-07-20 09:55:00|265.4|265.1|264.2|264|265.4|265.1|263.8|263.6|40908
1595239200000|2020-07-20 10:00:00|264.4|264.1|263.5|263.3|264.5|264.2|263.5|263.3|34850
1595239500000|2020-07-20 10:05:00|263.4|263.2|261.7|261.6|263.4|263.2|261.7|261.3|46179
1595239800000|2020-07-20 10:10:00|261.8|261.7|261.6|261.4|262.3|262.1|261.6|261.3|30672
1595240100000|2020-07-20 10:15:00|261.5|261.2|260.5|260.1|261.5|261.4|260.4|260.1|42732
1595240400000|2020-07-20 10:20:00|260.4|260.2|261.3|261|261.3|261.2|260.4|260.2|81231
1595240700000|2020-07-20 10:25:00|261.2|261.1|260.9|260.6|262.1|261.8|260.9|260.6|95895
1595241000000|2020-07-20 10:30:00|260.8|260.7|260.7|260.5|261.5|261.4|260.6|260.4|53484
1595241300000|2020-07-20 10:35:00|260.8|260.6|261.7|261.5|261.7|261.6|260.6|260.5|62257
1595241600000|2020-07-20 10:40:00|261.8|261.6|262|261.8|262.6|262.5|261.6|261.4|131936
1595241900000|2020-07-20 10:45:00|261.9|261.7|262|261.8|262.1|262|261.7|261.6|46602
1595242200000|2020-07-20 10:50:00|261.9|261.7|261.3|261.1|261.9|261.7|261.3|261.1|69372
1595242500000|2020-07-20 10:55:00|261.4|261.2|261.5|261.3|261.8|261.7|261|260.8|42780
1595242800000|2020-07-20 11:00:00|262|260.9|262.2|261.8|262.3|262|261.6|260.9|36190
1595243100000|2020-07-20 11:05:00|262.3|261.9|262.5|262.3|262.5|262.3|262.2|261.9|14644
1595243400000|2020-07-20 11:10:00|262.4|262.2|261.7|261.5|262.5|262.3|261.5|261.3|16755
1595243700000|2020-07-20 11:15:00|261.6|261.4|261.1|260.9|261.7|261.4|261.1|260.8|12783
1595244000000|2020-07-20 11:20:00|261.2|261|262.2|262|262.2|262|261|260.7|44821
1595244300000|2020-07-20 11:25:00|262.4|262.1|261.2|261|262.4|262.2|261.2|260.9|17944
1595244600000|2020-07-20 11:30:00|261.1|261.1|260.6|260.4|261.3|261.1|260.3|260.1|32235
1595244900000|2020-07-20 11:35:00|260.7|260.3|261.3|261.1|261.4|261.2|260.7|260.3|23958
1595245200000|2020-07-20 11:40:00|261.2|261.2|261.9|261.6|262|261.8|261.1|261|64933
1595245500000|2020-07-20 11:45:00|262|261.7|264.1|263.9|264.2|264.1|261.9|261.7|340107
1595245800000|2020-07-20 11:50:00|264|264|263.9|263.6|264.1|264|263.7|263.5|59288
1595246100000|2020-07-20 11:55:00|263.8|263.5|263.5|263.4|263.8|263.5|263.3|263|15232
1595246400000|2020-07-20 12:00:00|263.6|263.5|263.8|263.6|264.6|264.5|263.6|263.5|51712
1595246700000|2020-07-20 12:05:00|263.7|263.5|263.8|263.6|264.9|264.7|263.6|263.5|76035
1595247000000|2020-07-20 12:10:00|263.9|263.7|263.4|263.2|264.1|264|263.2|262.9|20288
1595247300000|2020-07-20 12:15:00|263.3|263.1|263.5|263.3|263.7|263.5|263.2|262.9|5878
1595247600000|2020-07-20 12:20:00|263.6|263.4|262.9|262.8|263.8|263.5|262.9|262.7|23077
1595247900000|2020-07-20 12:25:00|262.8|262.6|262.5|262.2|262.8|262.6|262.3|261.8|16725
1595248200000|2020-07-20 12:30:00|262.4|262.1|262.4|262.1|262.5|262.1|262.2|261.9|13457
1595248500000|2020-07-20 12:35:00|262.3|262|261.3|260.9|262.4|262.2|261.2|260.8|38258
1595248800000|2020-07-20 12:40:00|261.4|261|261.4|261.2|261.7|261.4|261.4|261|21662
1595249100000|2020-07-20 12:45:00|261.5|261.3|262.1|262|262.2|262|261.5|261.2|9891
1595249400000|2020-07-20 12:50:00|262.2|262.1|262.5|262.3|263.2|262.8|262.2|262.1|12572
1595249700000|2020-07-20 12:55:00|262.4|262.2|262.8|262.5|263.1|262.8|262.2|262|13287
1595250000000|2020-07-20 13:00:00|262.9|262.6|262|261.7|263.2|263|261.9|261.4|31328
1595250300000|2020-07-20 13:05:00|262.1|261.8|262.7|262.5|263.1|262.9|262|261.7|34329
1595250600000|2020-07-20 13:10:00|262.6|262.4|261.8|261.5|262.6|262.4|261.8|261.5|19601
1595250900000|2020-07-20 13:15:00|261.7|261.4|261.2|260.9|261.7|261.4|260.9|260.6|35514
1595251200000|2020-07-20 13:20:00|261.1|260.8|261.2|260.8|261.2|261|260.9|260.6|13987
1595251500000|2020-07-20 13:25:00|261.1|260.9|260.6|260.3|261.5|261.2|260.3|260.1|50522
1595251800000|2020-07-20 13:30:00|260.7|260.2|263.3|262.8|263.4|263.2|260.1|259.7|114825
1595252100000|2020-07-20 13:35:00|263.5|262.9|263.2|262.8|263.9|263.6|262.3|261.9|58028
1595252400000|2020-07-20 13:40:00|263.3|262.9|262.5|262.2|264.4|264.1|262.2|261.9|133251
1595252700000|2020-07-20 13:45:00|262.4|262.1|262.3|261.9|263.3|262.9|261.9|261.6|58953
1595253000000|2020-07-20 13:50:00|262.2|261.8|262.5|262|262.9|262.7|261.6|261.3|62616
1595253300000|2020-07-20 13:55:00|262.4|261.8|262.7|262.5|262.8|262.6|262|261.6|47496
1595253600000|2020-07-20 14:00:00|262.6|262.4|262.1|261.8|262.7|262.5|261.6|261.2|53014
1595253900000|2020-07-20 14:05:00|262|261.7|262.6|262.3|263.3|263|261.8|261.5|75923
1595254200000|2020-07-20 14:10:00|262.5|262.2|262.3|262.1|262.7|262.4|261.9|261.7|35779
1595254500000|2020-07-20 14:15:00|262.2|262|262.5|262.2|262.6|262.4|262.1|261.9|25654
1595254800000|2020-07-20 14:20:00|262.4|262.1|262.8|262.5|263|262.6|262.2|262.1|56406
1595255100000|2020-07-20 14:25:00|262.9|262.6|262.1|261.9|262.9|262.6|261.9|261.7|33883
1595255400000|2020-07-20 14:30:00|262.3|262|262.1|261.9|262.7|262.5|262.1|261.9|23205
1595255700000|2020-07-20 14:35:00|262.2|262|262.1|261.9|262.7|262.6|262|261.8|35271
1595256000000|2020-07-20 14:40:00|262|261.8|262.6|262.3|262.6|262.3|261.5|261.4|87638
1595256300000|2020-07-20 14:45:00|262.5|262.2|262.9|262.7|263|262.8|261.9|261.7|34500
1595256600000|2020-07-20 14:50:00|263|262.8|263.4|263.3|263.5|263.3|262.7|262.4|79838
1595256900000|2020-07-20 14:55:00|263.5|263.4|263.7|263.4|264.5|264.2|263.5|263.3|57436
1595257200000|2020-07-20 15:00:00|263.6|263.5|264.6|264.4|264.6|264.4|263.6|263.4|49775
1595257500000|2020-07-20 15:05:00|264.5|264.5|264.5|264.1|264.7|264.5|264|263.8|85789
1595257800000|2020-07-20 15:10:00|264.6|264.2|264.3|263.9|264.8|264.7|264.3|263.9|83957
1595258100000|2020-07-20 15:15:00|264.2|263.8|264.4|264.2|264.5|264.3|264|263.8|66975
1595258400000|2020-07-20 15:20:00|264.5|264.3|264.1|264|264.6|264.5|264|263.7|100299
1595258700000|2020-07-20 15:25:00|264.2|264.1|264.5|264.2|265.1|265|264.2|264.1|299475
1595314800000|2020-07-21 07:00:00|268.6|267.2|266.3|265.6|268.6|268|266|265.1|187379
1595315100000|2020-07-21 07:05:00|266.2|265.7|270.6|269.8|270.7|269.9|266.2|265.6|105703
1595315400000|2020-07-21 07:10:00|270.8|269.9|267.4|266.9|271.2|271|267.4|266.9|138348
1595315700000|2020-07-21 07:15:00|267.7|267|270|269.6|270|269.6|267.7|267|80504
1595316000000|2020-07-21 07:20:00|270.1|269.7|271.1|270.5|271.3|271|269.8|269.3|117785
1595316300000|2020-07-21 07:25:00|271|270.4|271.6|271.3|272.5|271.8|270.8|270.4|166608
1595316600000|2020-07-21 07:30:00|271.7|271.4|274.1|273.8|274.7|274.4|271.7|271.4|190471
1595316900000|2020-07-21 07:35:00|274|273.7|273.1|272.9|274.5|274.2|273|272.8|142797
1595317200000|2020-07-21 07:40:00|273|272.8|271.5|271.1|273.3|273.1|270.7|270.4|182318
1595317500000|2020-07-21 07:45:00|271.4|271|273.4|273|273.7|273.2|271.4|271|82810
1595317800000|2020-07-21 07:50:00|273.5|273.1|272.8|272.4|273.5|273.2|271.6|271.2|46953
1595318100000|2020-07-21 07:55:00|272.7|272.5|272.7|272.4|273|272.7|272.5|271.9|75122
1595318400000|2020-07-21 08:00:00|272.6|272.3|272.7|272.3|272.8|272.4|271.4|271|75049
1595318700000|2020-07-21 08:05:00|272.6|272.2|271.9|271.5|273.2|272.9|271.9|271.5|44672
1595319000000|2020-07-21 08:10:00|271.8|271.4|272.9|272.7|272.9|272.7|271.8|271.4|76141
1595319300000|2020-07-21 08:15:00|272.8|272.6|273.6|273.3|273.6|273.3|271.7|271.3|68056
1595319600000|2020-07-21 08:20:00|273.5|273.1|274.6|274.4|274.9|274.8|273.4|273.1|120663
1595319900000|2020-07-21 08:25:00|274.7|274.5|274.6|274.2|275|274.8|274|273.7|42377
1595320200000|2020-07-21 08:30:00|274.7|274.3|275.4|275.2|276.3|275.9|274.4|274.1|141186
1595320500000|2020-07-21 08:35:00|275.5|275.3|275.8|275.5|276.8|276.4|275.5|275.3|100783
1595320800000|2020-07-21 08:40:00|275.7|275.4|275.4|275.1|276|275.7|274.7|274.4|63757
1595321100000|2020-07-21 08:45:00|275.1|275|277|276.7|277|276.7|275.1|275|107533
1595321400000|2020-07-21 08:50:00|276.9|276.6|278.1|277.7|278.5|278.1|276.7|276.5|245930
1595321700000|2020-07-21 08:55:00|278|278|278.5|278.1|278.6|278.4|277.4|277.1|119044
1595322000000|2020-07-21 09:00:00|278.6|278.2|278.1|277.8|279|278.7|277.7|277.5|253050
1595322300000|2020-07-21 09:05:00|278.2|277.9|278.7|278.5|278.7|278.5|278|277.8|86311
1595322600000|2020-07-21 09:10:00|278.8|278.7|278.9|278.6|279.6|279.5|278.6|278.4|257618
1595322900000|2020-07-21 09:15:00|278.8|278.5|279.4|279|279.7|279.4|278.5|278.3|101578
1595323200000|2020-07-21 09:20:00|279.3|279.1|279.5|279.2|279.7|279.4|279.1|278.8|83403
1595323500000|2020-07-21 09:25:00|279.4|279.1|279.4|279.2|279.6|279.5|279.1|279|72011
1595323800000|2020-07-21 09:30:00|279.5|279.3|279.6|279.4|279.7|279.5|279|278.9|86211
1595324100000|2020-07-21 09:35:00|279.7|279.6|279.9|279.7|280.4|280|279.6|279.4|138877
1595324400000|2020-07-21 09:40:00|280|279.8|280.6|280.4|280.7|280.5|280|279.8|80469
1595324700000|2020-07-21 09:45:00|280.7|280.5|279.9|279.6|280.8|280.7|279.4|279.2|118187
1595325000000|2020-07-21 09:50:00|280|279.8|279.2|279|280|279.8|279.2|279|81152
1595325300000|2020-07-21 09:55:00|279.1|278.9|277.9|277.7|279.1|278.9|277.5|277.3|67757
1595325600000|2020-07-21 10:00:00|278|277.8|278.7|278.3|278.8|278.5|278|277.8|72764
1595325900000|2020-07-21 10:05:00|278.6|278.4|279.6|279.3|279.7|279.5|278.6|278.4|52762
1595326200000|2020-07-21 10:10:00|279.5|279.4|279.9|279.6|280|279.8|279.5|279.3|71888
1595326500000|2020-07-21 10:15:00|279.8|279.5|279.3|279.1|279.8|279.6|279.2|279|78302
1595326800000|2020-07-21 10:20:00|279.2|279|279|278.7|279.3|279|278.4|278.2|76426
1595327100000|2020-07-21 10:25:00|279.1|278.8|279.4|279.2|279.4|279.2|278.9|278.7|60088
1595327400000|2020-07-21 10:30:00|279.3|279.3|279.8|279.6|279.9|279.7|279|278.8|88420
1595327700000|2020-07-21 10:35:00|279.7|279.5|278.9|278.6|279.8|279.5|278|277.6|128477
1595328000000|2020-07-21 10:40:00|278.8|278.7|278.6|278.2|279|278.7|278.2|278|66687
1595328300000|2020-07-21 10:45:00|278.5|278.3|279.2|279|279.3|279.1|278.5|278.3|47427
1595328600000|2020-07-21 10:50:00|279.3|278.9|278.7|278.5|279.3|278.9|278.4|278.1|33064
1595328900000|2020-07-21 10:55:00|278.6|278.4|278.4|278.1|278.6|278.4|278|277.9|56149
1595329200000|2020-07-21 11:00:00|278.3|278|279.2|278.9|279.3|279.1|277.7|277.5|159511
1595329500000|2020-07-21 11:05:00|279.1|278.8|278.9|278.6|279.1|278.9|278.6|278.3|63261
1595329800000|2020-07-21 11:10:00|279|278.7|279.1|278.9|279.5|279.3|278.9|278.6|49454
1595330100000|2020-07-21 11:15:00|279|278.8|278|277.8|279|278.9|277.5|277.3|98631
1595330400000|2020-07-21 11:20:00|277.9|277.7|277|276.8|278.2|277.9|277|276.7|64410
1595330700000|2020-07-21 11:25:00|276.9|276.7|277|276.7|277.2|277|276.4|276.3|84578
1595331000000|2020-07-21 11:30:00|276.9|276.8|276.9|276.7|277.2|277|276.8|276.6|21687
1595331300000|2020-07-21 11:35:00|276.8|276.6|276.6|276.3|277.1|276.7|276.2|276|43631
1595331600000|2020-07-21 11:40:00|276.5|276.2|277|276.7|277.3|276.9|276.3|276|38126
1595331900000|2020-07-21 11:45:00|276.9|276.8|276.7|276.5|277.6|277.4|276.6|276.3|56244
1595332200000|2020-07-21 11:50:00|276.6|276.4|276|275.8|277.1|276.8|276|275.8|34661
1595332500000|2020-07-21 11:55:00|276.1|275.9|277|276.7|277|276.8|276.1|275.9|8887918
1595332800000|2020-07-21 12:00:00|276.9|276.8|276.4|276.1|277|276.8|276.1|275.8|42563
1595333100000|2020-07-21 12:05:00|276.3|276|277|276.8|277.2|277|275.7|275.4|80267
1595333400000|2020-07-21 12:10:00|276.9|276.7|277.5|277.2|277.9|277.6|276.8|276.7|71777
1595333700000|2020-07-21 12:15:00|277.4|277.1|277.6|277.5|278|277.8|277|276.8|66776
1595334000000|2020-07-21 12:20:00|277.5|277.4|278.7|278.5|278.7|278.5|276.9|276.8|80572
1595334300000|2020-07-21 12:25:00|278.8|278.7|278.3|278.1|279|278.9|277.6|277.4|105228
1595334600000|2020-07-21 12:30:00|278.5|278.2|277.4|277.1|278.5|278.3|277.4|277.1|95234
1595334900000|2020-07-21 12:35:00|277.3|277.2|277.4|277.2|278|277.9|277.2|276.9|135521
1595335200000|2020-07-21 12:40:00|277.5|277.3|278.7|278.4|278.8|278.4|277.4|277.2|856813
1595335500000|2020-07-21 12:45:00|278.6|278.3|278.4|278.2|278.8|278.5|278.3|278.2|68389
1595335800000|2020-07-21 12:50:00|278.3|278.1|279.1|278.8|279.6|279.5|278.1|278|216709
1595336100000|2020-07-21 12:55:00|279|278.9|279.6|279.4|279.6|279.4|278.4|278.2|231670
1595336400000|2020-07-21 13:00:00|279.5|279.3|280|279.8|280.3|280.1|279.2|279.1|157442
1595336700000|2020-07-21 13:05:00|280.1|279.9|280.3|280.1|280.6|280.5|279.8|279.7|127082
1595337000000|2020-07-21 13:10:00|280.4|280|280.3|280.1|280.6|280.5|279.9|279.8|59092
1595337300000|2020-07-21 13:15:00|280.4|280.2|280.6|280.4|280.8|280.7|280|279.9|88833
1595337600000|2020-07-21 13:20:00|280.5|280.3|280.3|280|280.6|280.3|279.9|279.7|77049
1595337900000|2020-07-21 13:25:00|280.4|280.1|279.7|279.4|280.4|280.1|279.5|279.4|77953
1595338200000|2020-07-21 13:30:00|279.6|279.5|280.8|280.6|281.4|281.3|279.6|279.5|136706
1595338500000|2020-07-21 13:35:00|280.7|280.5|281.2|281|281.5|281.3|280.5|280.4|129056
1595338800000|2020-07-21 13:40:00|281|280.9|282|281.8|282.4|282.1|280.9|280.8|263305
1595339100000|2020-07-21 13:45:00|281.9|281.7|282.2|282|282.5|282.4|281.4|281.3|113324
1595339400000|2020-07-21 13:50:00|282.1|281.8|282.8|282.6|282.8|282.6|281.9|281.7|154117
1595339700000|2020-07-21 13:55:00|282.9|282.7|282.6|282.4|283.2|283.1|282.2|282|135994
1595340000000|2020-07-21 14:00:00|282.5|282.5|282.4|282.2|282.7|282.6|282|281.8|133782
1595340300000|2020-07-21 14:05:00|282.3|282.1|281|280.8|282.7|282.4|281|280.8|157463
1595340600000|2020-07-21 14:10:00|281.1|280.9|282|281.8|282.6|282.3|280.8|280.6|241530
1595340900000|2020-07-21 14:15:00|281.9|281.7|280.8|280.6|281.9|281.7|280.6|280.4|180417
1595341200000|2020-07-21 14:20:00|280.7|280.5|280.3|280.1|280.9|280.7|280.3|280.1|168655
1595341500000|2020-07-21 14:25:00|280.2|280|279.6|279.3|280.3|280.1|279.1|278.9|130820
1595341800000|2020-07-21 14:30:00|279.5|279.2|280.6|280.4|280.6|280.4|279|278.8|239121
1595342100000|2020-07-21 14:35:00|280.5|280.3|281.5|281.3|281.7|281.6|280.2|280|180798
1595342400000|2020-07-21 14:40:00|281.4|281.2|281.3|281.1|282.8|282.6|281.2|281|185681
1595342700000|2020-07-21 14:45:00|281.4|281.2|282.3|282|282.5|282.3|281.4|281.1|113321
1595343000000|2020-07-21 14:50:00|282.2|282.1|282.6|282.4|282.6|282.5|282.2|282|102825
1595343300000|2020-07-21 14:55:00|282.5|282.3|282.2|282|282.8|282.6|282.1|281.9|163849
1595343600000|2020-07-21 15:00:00|282|281.9|282.3|282|282.7|282.5|281.9|281.8|185681
1595343900000|2020-07-21 15:05:00|282.2|282.1|282.1|281.8|282.5|282.4|281.6|281.5|108773
1595344200000|2020-07-21 15:10:00|282|281.7|281.7|281.5|282|281.9|281.1|281|144486
1595344500000|2020-07-21 15:15:00|281.8|281.6|282.6|282.4|282.7|282.5|281.7|281.5|213465
1595344800000|2020-07-21 15:20:00|282.5|282.5|282.7|282.6|283.2|283.1|282.2|282|270369
1595345100000|2020-07-21 15:25:00|282.6|282.5|283|282.8|283|282.9|281.8|281.7|400250
1595401200000|2020-07-22 07:00:00|286|284.8|291.9|290.9|292.1|291|286|284.8|259727
1595401500000|2020-07-22 07:05:00|291.2|290.5|292.9|292.2|293|292.7|290.5|289.7|173591
1595401800000|2020-07-22 07:10:00|292.8|292.1|292.1|291.5|293|292.2|291.3|290.6|126100
1595402100000|2020-07-22 07:15:00|292|291.6|288.8|288.3|292.1|291.7|288.7|288.3|154051
1595402400000|2020-07-22 07:20:00|288.9|288.4|290.9|290.3|291.4|290.9|288.9|288.4|120166
1595402700000|2020-07-22 07:25:00|290.8|290.1|290.8|290.3|291.7|291.4|290|289.3|125669
1595403000000|2020-07-22 07:30:00|290.7|290.2|287.5|287|290.8|290.5|287.1|286.6|181701
1595403300000|2020-07-22 07:35:00|287.4|286.9|286.5|285.9|287.7|287.3|285.8|285.3|144664
1595403600000|2020-07-22 07:40:00|286.4|285.8|285.1|284.5|286.4|286|284.6|284.3|215993
1595403900000|2020-07-22 07:45:00|285|284.4|285.9|285.5|286.1|285.8|284.4|283.9|110425
1595404200000|2020-07-22 07:50:00|285.8|285.4|284.2|283.7|286.4|286.1|283.8|283.5|405391
1595404500000|2020-07-22 07:55:00|284.1|283.5|282|281.7|284.1|283.5|281.9|281.6|149050
1595404800000|2020-07-22 08:00:00|281.9|281.6|281.6|281.2|282.3|282.1|281.3|281.1|150435
1595405100000|2020-07-22 08:05:00|281.5|281.1|280.8|280.5|281.5|281.2|280.4|280.1|113547
1595405400000|2020-07-22 08:10:00|280.7|280.4|280.3|280|280.9|280.5|280.1|279.7|114177
1595405700000|2020-07-22 08:15:00|280.2|279.9|280.7|280.4|280.7|280.4|279.7|279.4|42637
1595406000000|2020-07-22 08:20:00|280.8|280.5|281.9|281.3|282.2|282|280.6|280.1|83809
1595406300000|2020-07-22 08:25:00|281.8|281.2|281.3|281.1|281.8|281.5|281.1|280.7|30905
1595406600000|2020-07-22 08:30:00|281.2|281|280.4|280|281.4|281.1|280.4|280|268540
1595406900000|2020-07-22 08:35:00|280.3|279.9|279.8|279.3|280.4|280.1|279.8|279.2|126648
1595407200000|2020-07-22 08:40:00|279.7|279.2|279.1|278.7|279.7|279.3|279|278.7|77850
1595407500000|2020-07-22 08:45:00|279|278.8|279.3|278.9|279.7|279.4|278.8|278.3|55680
1595407800000|2020-07-22 08:50:00|279.2|278.7|279.3|278.9|279.3|279.1|278.9|278.4|48263
1595408100000|2020-07-22 08:55:00|279.4|279|279.3|279|279.7|279.5|279.2|278.9|46947
1595408400000|2020-07-22 09:00:00|279.2|278.9|278.5|278.1|279.2|278.9|278.4|278|44743
1595408700000|2020-07-22 09:05:00|278.4|278.2|277.3|277.1|278.5|278.2|277.3|277.1|64044
1595409000000|2020-07-22 09:10:00|277.2|277|276.9|276.6|277.4|277.2|276.5|276.1|59433
1595409300000|2020-07-22 09:15:00|277|276.7|278.1|277.7|278.1|277.9|277|276.6|39381
1595409600000|2020-07-22 09:20:00|278|277.6|277.9|277.6|278.1|277.8|277.4|277.1|22243
1595409900000|2020-07-22 09:25:00|278|277.7|277.7|277.5|278.1|277.8|277.6|277.3|31788
1595410200000|2020-07-22 09:30:00|277.8|277.6|278.1|277.8|278.2|278|277.6|277.3|29543
1595410500000|2020-07-22 09:35:00|278.2|277.9|278.5|278.1|278.6|278.4|277.9|277.7|24358
1595410800000|2020-07-22 09:40:00|278.6|278.2|277.9|277.5|278.8|278.5|277.7|277.4|30009
1595411100000|2020-07-22 09:45:00|277.8|277.4|278.4|278.1|278.5|278.2|277.6|277.3|24443
1595411400000|2020-07-22 09:50:00|278.3|278.2|278.5|278.2|278.5|278.3|278.1|277.8|16097
1595411700000|2020-07-22 09:55:00|278.4|278.1|278.9|278.6|279.3|279.1|278|277.9|32463
1595412000000|2020-07-22 10:00:00|278.8|278.7|278.1|277.7|278.9|278.7|278.1|277.7|14009
1595412300000|2020-07-22 10:05:00|278|277.6|277.2|276.8|278.1|277.6|277.1|276.7|26904
1595412600000|2020-07-22 10:10:00|277.1|276.9|277.1|276.7|277.3|277|276.5|276.2|55492
1595412900000|2020-07-22 10:15:00|277.2|276.8|276.1|275.7|277.4|277.2|275.3|275|116417
1595413200000|2020-07-22 10:20:00|276|275.8|275.6|275.4|276.1|275.9|275.6|275.3|22385
1595413500000|2020-07-22 10:25:00|275.7|275.5|274|273.8|276|275.7|273.9|273.5|118069
1595413800000|2020-07-22 10:30:00|273.9|273.9|274.4|274.2|274.6|274.3|273.9|273.8|99722
1595414100000|2020-07-22 10:35:00|274.3|274.1|276.6|276.2|276.6|276.2|274.3|274.1|92031
1595414400000|2020-07-22 10:40:00|276.7|276.3|275.8|275.5|277.1|276.9|275.8|275.5|47808
1595414700000|2020-07-22 10:45:00|275.9|275.6|276|275.7|276.2|276.1|275.6|275.3|30550
1595415000000|2020-07-22 10:50:00|275.9|275.6|275.2|275|276|275.6|275.2|274.9|24250
1595415300000|2020-07-22 10:55:00|275.3|275.1|275.7|275.4|276.2|276|275.3|275|50388
1595415600000|2020-07-22 11:00:00|276.2|276|275.8|275.6|276.7|276.4|275.8|275.6|28856
1595415900000|2020-07-22 11:05:00|276|275.7|276.7|276.5|276.7|276.5|275.8|275.6|62231
1595416200000|2020-07-22 11:10:00|276.6|276.4|276.9|276.7|276.9|276.7|276.4|276.1|35840
1595416500000|2020-07-22 11:15:00|277|276.8|276.8|276.4|277.1|276.9|276.5|276.2|20987
1595416800000|2020-07-22 11:20:00|276.7|276.3|276.5|276.3|276.7|276.4|276.4|276.1|19981
1595417100000|2020-07-22 11:25:00|276.6|276.4|276.6|276.3|276.9|276.7|276.4|276.1|34583
1595417400000|2020-07-22 11:30:00|276.5|276.4|276.8|276.6|277.1|276.8|276.5|276.3|20639
1595417700000|2020-07-22 11:35:00|276.9|276.7|276.9|276.6|277.2|277|276.8|276.5|17176
1595418000000|2020-07-22 11:40:00|276.8|276.5|276.8|276.5|276.9|276.7|276.5|276.2|17678
1595418300000|2020-07-22 11:45:00|276.9|276.6|277.7|277.5|277.7|277.5|276.9|276.6|43870
1595418600000|2020-07-22 11:50:00|277.6|277.4|278.6|278.2|278.6|278.3|277.5|277.3|62657
1595418900000|2020-07-22 11:55:00|278.7|278.3|278.8|278.6|279.2|279|278.4|278.1|80539
1595419200000|2020-07-22 12:00:00|278.9|278.7|277.7|277.5|279|278.8|277.7|277.3|33497
1595419500000|2020-07-22 12:05:00|277.6|277.4|278|277.8|278.1|277.9|277.4|277|60748
1595419800000|2020-07-22 12:10:00|278.1|277.7|277.9|277.5|278.5|278.4|277.9|277.5|80502
1595420100000|2020-07-22 12:15:00|277.8|277.4|277.4|277.2|278|277.7|277.1|277|30451
1595420400000|2020-07-22 12:20:00|277.3|277.1|277.6|277.3|278|277.8|277.2|276.9|84402
1595420700000|2020-07-22 12:25:00|277.5|277.4|277.4|277.2|277.5|277.4|276.9|276.7|21520
1595421000000|2020-07-22 12:30:00|277.5|277.3|277.5|277.4|277.7|277.5|277.5|277.2|44814
1595421300000|2020-07-22 12:35:00|277.6|277.3|278|277.8|278.2|278|277.4|277.3|27820
1595421600000|2020-07-22 12:40:00|277.9|277.7|277.7|277.4|277.9|277.7|277.5|277.4|23587
1595421900000|2020-07-22 12:45:00|277.8|277.5|278.2|278|278.2|278|277.3|277.1|37585
1595422200000|2020-07-22 12:50:00|278.1|278.1|277.4|277.2|278.4|278.3|277.3|277.2|25461
1595422500000|2020-07-22 12:55:00|277.5|277.3|278.1|277.8|278.1|277.9|277.3|277.1|35759
1595422800000|2020-07-22 13:00:00|278|277.7|277.3|277|278.1|277.7|277.3|277|40081
1595423100000|2020-07-22 13:05:00|277.4|277.1|277.1|276.9|277.6|277.4|277.1|276.9|42791
1595423400000|2020-07-22 13:10:00|277|276.8|277.2|277|277.3|277.2|276.9|276.7|30353
1595423700000|2020-07-22 13:15:00|277.3|277.1|277.5|277.3|277.5|277.4|277.2|277|42773
1595424000000|2020-07-22 13:20:00|277.6|277.4|277.8|277.6|277.9|277.7|277.3|277.1|111889
1595424300000|2020-07-22 13:25:00|277.7|277.5|277.7|277.5|277.8|277.6|277.6|277.4|38700
1595424600000|2020-07-22 13:30:00|277.6|277.4|277.3|277.1|277.8|277.6|277|276.8|156925
1595424900000|2020-07-22 13:35:00|277.2|277.2|278.7|278.5|278.7|278.5|277|276.9|179213
1595425200000|2020-07-22 13:40:00|278.8|278.6|280.6|280.4|280.6|280.4|278.7|278.5|116148
1595425500000|2020-07-22 13:45:00|280.7|280.5|280.6|280.2|281.6|281.5|280.5|280.2|124089
1595425800000|2020-07-22 13:50:00|280.5|280.1|280.3|280.1|280.5|280.1|279.8|279.5|57761
1595426100000|2020-07-22 13:55:00|280.2|280|279.6|279.4|280.5|280.4|279.4|279.1|76637
1595426400000|2020-07-22 14:00:00|279.5|279.3|278.4|278.1|279.6|279.4|278.1|277.9|65282
1595426700000|2020-07-22 14:05:00|278.3|278|278.9|278.6|278.9|278.7|278|277.7|53013
1595427000000|2020-07-22 14:10:00|278.8|278.5|279.7|279.4|279.8|279.7|278.7|278.5|89728
1595427300000|2020-07-22 14:15:00|279.8|279.5|280|279.8|280.1|279.8|279.6|279.4|59840
1595427600000|2020-07-22 14:20:00|279.9|279.9|279.4|279.2|280.1|279.9|279.3|279.2|43008
1595427900000|2020-07-22 14:25:00|279.3|279|279.3|279.1|279.5|279.3|278.7|278.4|56426
1595428200000|2020-07-22 14:30:00|279.2|279.2|279.9|279.7|279.9|279.8|279.2|279.1|57664
1595428500000|2020-07-22 14:35:00|279.8|279.6|281.3|281.1|281.4|281.2|279.8|279.6|82810
1595428800000|2020-07-22 14:40:00|281.2|280.9|281.2|281.1|281.4|281.2|280.8|280.6|69627
1595429100000|2020-07-22 14:45:00|281.1|281|281.3|281.1|282|281.6|281|280.7|84523
1595429400000|2020-07-22 14:50:00|281.2|281|281.2|281|281.3|281.1|280.7|280.5|71876
1595429700000|2020-07-22 14:55:00|281.3|281.1|282.5|282.2|282.6|282.2|281|280.9|142944
1595430000000|2020-07-22 15:00:00|282.4|282|282.1|282|282.7|282.5|282|281.6|227669
1595430300000|2020-07-22 15:05:00|282.2|281.9|282.1|282|282.4|282.3|281.9|281.6|299275
1595430600000|2020-07-22 15:10:00|282|281.8|282|281.9|282.4|282.2|281.7|281.4|220857
1595430900000|2020-07-22 15:15:00|282.1|282|283.1|282.9|283.3|283.2|282.1|282|208534
1595431200000|2020-07-22 15:20:00|283.2|283|283.3|283.1|283.5|283.4|282.9|282.7|173483
1595431500000|2020-07-22 15:25:00|283.4|283.2|283|282.7|283.9|283.7|282.9|282.7|1468928
1595487600000|2020-07-23 07:00:00|285.9|281.4|284.6|282.5|288.2|286.8|282.2|280.4|309084
1595487900000|2020-07-23 07:05:00|284.7|284.6|282.7|281.6|285.6|284.6|281.4|280.7|79642
1595488200000|2020-07-23 07:10:00|282.8|282.7|281.8|281|282.9|282.7|280.5|280.1|120722
1595488500000|2020-07-23 07:15:00|281.7|280.8|280.5|279.9|281.8|280.9|279.5|279.2|62500
1595488800000|2020-07-23 07:20:00|280.4|279.7|278.6|278|280.4|279.7|277.8|277.5|212415
1595489100000|2020-07-23 07:25:00|278.7|278.1|278.1|277.7|279.7|279.4|278|277.7|57934
1595489400000|2020-07-23 07:30:00|278.3|277.8|278.6|278|279|278.6|276.2|275.9|223495
1595489700000|2020-07-23 07:35:00|278.5|277.8|278.5|278.3|278.8|278.5|277.5|277.1|326934
1595490000000|2020-07-23 07:40:00|278.4|278.1|278.9|278.6|279.9|279.3|278.1|277.8|398142
1595490300000|2020-07-23 07:45:00|278.8|278.5|277.9|277.5|278.9|278.5|277.8|277.5|88098
1595490600000|2020-07-23 07:50:00|277.8|277.4|278.9|278.6|279|278.7|277.8|277.4|54134
1595490900000|2020-07-23 07:55:00|279.2|278.7|280.1|279.7|280.2|279.8|278.9|278.5|65552
1595491200000|2020-07-23 08:00:00|280|279.6|279.2|278.8|280.3|280|279.2|278.8|27974
1595491500000|2020-07-23 08:05:00|279.1|278.7|280.7|280.4|280.7|280.4|278.7|278.4|39766
1595491800000|2020-07-23 08:10:00|280.6|280.5|280|279.8|280.6|280.5|279.6|279.2|44543
1595492100000|2020-07-23 08:15:00|280.1|279.9|280.6|280.3|280.8|280.6|280.1|279.8|84182
1595492400000|2020-07-23 08:20:00|280.5|280.2|280|279.7|280.7|280.4|280|279.7|27170
1595492700000|2020-07-23 08:25:00|280.1|279.8|281.3|281|281.6|281.2|280.1|279.8|40510
1595493000000|2020-07-23 08:30:00|281.4|281.1|280.8|280.5|281.6|281.4|280.4|280.1|88292
1595493300000|2020-07-23 08:35:00|280.9|280.6|281.5|281.2|282.2|282|280.9|280.6|16747
1595493600000|2020-07-23 08:40:00|281.4|281.3|280.9|280.7|281.7|281.5|280.7|280.3|25706
1595493900000|2020-07-23 08:45:00|280.8|280.5|279.3|279|280.8|280.5|279.3|279|168067
1595494200000|2020-07-23 08:50:00|279.2|278.8|279.5|279.2|280.3|280|278.9|278.5|62029
1595494500000|2020-07-23 08:55:00|279.4|279.1|277.4|277.2|279.4|279.2|277.4|277.2|54334
1595494800000|2020-07-23 09:00:00|277.3|277.1|277.3|277.1|277.8|277.5|276.5|276.3|125983
1595495100000|2020-07-23 09:05:00|277.2|277|277.8|277.4|278.3|277.9|277.2|277|47295
1595495400000|2020-07-23 09:10:00|277.7|277.5|278|277.9|278.1|277.9|277.4|277.1|27151
1595495700000|2020-07-23 09:15:00|278.1|277.7|277|276.8|278.5|278.2|277|276.7|46796
1595496000000|2020-07-23 09:20:00|277.1|276.9|277.9|277.5|278|277.8|277.1|276.9|69563
1595496300000|2020-07-23 09:25:00|277.8|277.4|277.6|277.4|277.8|277.6|277.4|277|18619
1595496600000|2020-07-23 09:30:00|277.7|277.5|278.2|277.8|278.4|278.1|277.6|277.3|32949
1595496900000|2020-07-23 09:35:00|278.1|277.7|278.1|277.8|278.4|278.1|277.4|277|46440
1595497200000|2020-07-23 09:40:00|278.2|277.9|278.7|278.4|278.8|278.5|278.2|277.9|31165
1595497500000|2020-07-23 09:45:00|278.6|278.3|277.8|277.6|278.6|278.3|277.4|277.2|23255
1595497800000|2020-07-23 09:50:00|277.9|277.7|277.2|276.9|278.4|278|277|276.6|18322
1595498100000|2020-07-23 09:55:00|277.1|276.8|277|276.8|277.3|277.2|276.4|276.1|68751
1595498400000|2020-07-23 10:00:00|276.9|276.7|278.1|277.8|278.5|278.1|276.9|276.6|30342
1595498700000|2020-07-23 10:05:00|278.2|277.9|278.7|278.4|278.8|278.4|278|277.6|26172
1595499000000|2020-07-23 10:10:00|278.6|278.3|277.5|277.2|278.6|278.3|277.2|276.9|25286
1595499300000|2020-07-23 10:15:00|277.4|277.3|277.3|277.1|278.3|278.1|277.1|276.9|342308
1595499600000|2020-07-23 10:20:00|277.4|277.3|277.2|277|277.9|277.6|277|276.8|56123
1595499900000|2020-07-23 10:25:00|277.3|277.1|277.9|277.7|278.1|277.8|277.2|277.1|53983
1595500200000|2020-07-23 10:30:00|278|277.8|277.7|277.4|278.4|278.2|277.7|277.3|42576
1595500500000|2020-07-23 10:35:00|277.6|277.3|277.9|277.6|278|277.8|277.4|277.1|18420
1595500800000|2020-07-23 10:40:00|277.8|277.5|277.6|277.3|278.1|277.9|277.4|277.1|26074
1595501100000|2020-07-23 10:45:00|277.5|277.2|277.8|277.5|278|277.9|277.4|277.2|68932
1595501400000|2020-07-23 10:50:00|277.7|277.4|277.7|277.5|278|277.9|277.6|277.4|57246
1595501700000|2020-07-23 10:55:00|277.6|277.4|277.8|277.5|277.9|277.5|277.3|277.1|14789
1595502000000|2020-07-23 11:00:00|278.3|276.9|276.8|276.6|278.3|277.4|276.8|276.5|164919
1595502300000|2020-07-23 11:05:00|276.7|276.5|277.1|276.9|277.1|277|276.6|276.3|68415
1595502600000|2020-07-23 11:10:00|277.2|277|276.4|276|277.2|277.1|275.4|275.2|258133
1595502900000|2020-07-23 11:15:00|276.3|276.1|275.6|275.4|276.3|276.3|275.6|275.4|39021
1595503200000|2020-07-23 11:20:00|275.5|275.3|275.4|275.2|275.6|275.5|275.2|275|100520
1595503500000|2020-07-23 11:25:00|275.3|275.3|274.8|274.6|275.6|275.4|274.8|274.6|54781
1595503800000|2020-07-23 11:30:00|274.7|274.5|275.3|275.2|275.5|275.3|274.6|274.5|77678
1595504100000|2020-07-23 11:35:00|275.5|275.3|274.2|274|275.5|275.4|274|273.7|63468
1595504400000|2020-07-23 11:40:00|274.1|273.9|274.3|274|274.7|274.4|273.4|273.1|62119
1595504700000|2020-07-23 11:45:00|274.2|274.1|274.9|274.6|275.4|275.1|274.2|274|74522
1595505000000|2020-07-23 11:50:00|275|274.7|274.7|274.5|275.1|274.9|274.4|274.2|71125
1595505300000|2020-07-23 11:55:00|274.8|274.6|275.1|274.9|275.3|275.1|274.6|274.4|50067
1595505600000|2020-07-23 12:00:00|275|274.8|274.2|274|275.1|274.9|273.9|273.6|52374
1595505900000|2020-07-23 12:05:00|274.1|273.9|273.6|273.3|274.2|273.9|273.4|273.2|43599
1595506200000|2020-07-23 12:10:00|273.5|273.2|273.7|273.4|273.8|273.7|273.2|273.1|62354
1595506500000|2020-07-23 12:15:00|273.6|273.3|273.7|273.5|274.1|273.8|273.3|273.1|56519
1595506800000|2020-07-23 12:20:00|273.8|273.4|273.6|273.4|273.9|273.8|273.4|273.2|38679
1595507100000|2020-07-23 12:25:00|273.7|273.5|274.7|274.5|274.8|274.7|273.5|273.4|125987
1595507400000|2020-07-23 12:30:00|274.6|274.4|273.4|273.1|275|274.8|273.1|273|69183
1595507700000|2020-07-23 12:35:00|273.3|273|273.5|273.2|273.6|273.4|272.7|272.5|115045
1595508000000|2020-07-23 12:40:00|273.6|273.3|273.8|273.6|274.1|273.9|273.6|273.3|1048502
1595508300000|2020-07-23 12:45:00|273.7|273.5|273.8|273.6|273.9|273.8|273.4|273.2|76642
1595508600000|2020-07-23 12:50:00|273.7|273.5|273.5|273.3|273.7|273.5|272.9|272.6|76377
1595508900000|2020-07-23 12:55:00|273.4|273.2|273.1|272.8|273.4|273.3|272.7|272.5|200241
1595509200000|2020-07-23 13:00:00|273|272.7|273.4|273.2|273.9|273.8|272.8|272.7|156202
1595509500000|2020-07-23 13:05:00|273.3|273.1|273.4|273.2|273.6|273.4|273.3|273.1|61673
1595509800000|2020-07-23 13:10:00|273.3|273.1|273.5|273.4|273.7|273.5|273|272.9|183267
1595510100000|2020-07-23 13:15:00|273.4|273.3|273.5|273.2|273.5|273.4|273.2|273|32366
1595510400000|2020-07-23 13:20:00|273.4|273.3|272.5|272.4|273.5|273.3|272.1|271.9|64849
1595510700000|2020-07-23 13:25:00|272.6|272.6|273|272.8|273.3|273.2|272.6|272.6|46152
1595511000000|2020-07-23 13:30:00|272.9|272.6|273.3|273.1|273.8|273.6|272.7|272.6|156331
1595511300000|2020-07-23 13:35:00|273.4|273.2|272.3|272.1|273.8|273.5|271.8|271.7|106043
1595511600000|2020-07-23 13:40:00|272.2|271.9|271.4|271.1|272.3|272.1|271.2|271|145978
1595511900000|2020-07-23 13:45:00|271.5|271.2|272.2|271.9|272.5|272.4|271.5|271.2|103400
1595512200000|2020-07-23 13:50:00|272.3|272|273.2|273|273.4|273.3|272.3|272|123362
1595512500000|2020-07-23 13:55:00|273.1|273.1|273.3|273.1|273.4|273.1|272.5|272.4|89403
1595512800000|2020-07-23 14:00:00|273.4|273.2|273.2|273|273.5|273.3|273|272.7|77628
1595513100000|2020-07-23 14:05:00|273.1|273.1|273.6|273.5|273.7|273.6|272.7|272.6|85994
1595513400000|2020-07-23 14:10:00|273.5|273.4|273.4|273.1|273.7|273.5|273.1|273|131096
1595513700000|2020-07-23 14:15:00|273.3|273.2|272|271.9|273.6|273.5|271.9|271.8|150289
1595514000000|2020-07-23 14:20:00|272.1|272|272.1|272|272.4|272.2|271.3|271.1|160677
1595514300000|2020-07-23 14:25:00|272.2|272.1|273.1|272.9|273.1|273|272.2|272.1|84062
1595514600000|2020-07-23 14:30:00|273|272.8|273.2|273|273.4|273.3|272.9|272.8|57434
1595514900000|2020-07-23 14:35:00|273.1|273.1|274|273.8|274|273.9|272.8|272.7|120834
1595515200000|2020-07-23 14:40:00|273.9|273.6|273.8|273.5|274.3|274.2|273.5|273.4|98851
1595515500000|2020-07-23 14:45:00|273.7|273.4|273.8|273.7|273.8|273.7|273.2|273|105174
1595515800000|2020-07-23 14:50:00|273.9|273.8|273.4|273.3|274.4|274.3|273.4|273.2|83780
1595516100000|2020-07-23 14:55:00|273.3|273.2|272.9|272.7|273.4|273.3|272.2|272|131131
1595516400000|2020-07-23 15:00:00|273|272.8|272.3|272.1|273.4|273.3|271.9|271.6|120564
1595516700000|2020-07-23 15:05:00|272|272|272.9|272.7|273|272.8|271.8|271.6|65177
1595517000000|2020-07-23 15:10:00|272.8|272.8|273.1|272.9|273.1|273|272.4|272.3|76296
1595517300000|2020-07-23 15:15:00|273|273|272.6|272.4|273.6|273.4|272.6|272.4|140364
1595517600000|2020-07-23 15:20:00|272.5|272.5|272.6|272.4|272.8|272.7|272.5|272.4|103626
1595517900000|2020-07-23 15:25:00|272.7|272.5|273.2|272.8|273.3|273.1|272.5|272.4|178833
1595574000000|2020-07-24 07:00:00|269.6|266.4|266.2|265.3|269.6|267.9|263.5|262|179646
1595574300000|2020-07-24 07:05:00|266.1|265.4|264.6|263.5|267.3|265.9|264.1|263|98680
1595574600000|2020-07-24 07:10:00|264.5|263.6|263.8|263.1|264.9|264|263.2|263|53725
1595574900000|2020-07-24 07:15:00|263.9|263.3|263.8|263.2|265.3|264.4|262.9|262.2|86484
1595575200000|2020-07-24 07:20:00|263.9|263.3|266.3|265.9|266.3|265.9|262.7|262.3|202657
1595575500000|2020-07-24 07:25:00|266.2|265.8|265.8|265.6|266.9|266.6|265.6|265.1|210729
1595575800000|2020-07-24 07:30:00|265.9|265.7|262.7|262.4|266|265.8|262.7|262.4|211391
1595576100000|2020-07-24 07:35:00|262.8|262.5|264.8|264.4|265.1|264.7|262.7|262.3|158045
1595576400000|2020-07-24 07:40:00|264.9|264.5|263.8|263.4|265.6|265.1|263.3|263|147692
1595576700000|2020-07-24 07:45:00|264|263.5|264.1|263.7|264.4|264.1|263.4|263|84114
1595577000000|2020-07-24 07:50:00|264|263.6|264.1|263.8|264.5|264.3|263.7|263.3|27352
1595577300000|2020-07-24 07:55:00|264.2|263.9|265.3|264.7|265.3|265|263.5|263.2|80137
1595577600000|2020-07-24 08:00:00|265.2|264.8|265.4|265.1|265.8|265.6|264.9|264.4|34993
1595577900000|2020-07-24 08:05:00|265.3|265|265.1|264.7|265.3|265.1|264.8|264.5|23171
1595578200000|2020-07-24 08:10:00|265.2|264.8|266.6|266.3|266.9|266.5|264.8|264.6|33194
1595578500000|2020-07-24 08:15:00|266.5|266.5|265.7|265.3|266.6|266.5|265.2|265|46990
1595578800000|2020-07-24 08:20:00|265.6|265.2|265.2|264.8|265.6|265.2|264.7|264.3|11952
1595579100000|2020-07-24 08:25:00|265.3|264.9|266.1|265.8|266.1|265.9|265.3|264.9|30744
1595579400000|2020-07-24 08:30:00|266|265.7|265.9|265.7|266.4|266.2|265.2|265|44690
1595579700000|2020-07-24 08:35:00|265.8|265.6|266.6|266.2|266.6|266.3|265.7|265.3|24500
1595580000000|2020-07-24 08:40:00|266.5|266.3|266.1|265.7|266.5|266.3|265.7|265.5|36032
1595580300000|2020-07-24 08:45:00|266|265.6|265.5|265.3|266|265.7|265.1|265|16742
1595580600000|2020-07-24 08:50:00|265.4|265.1|266.6|266.3|266.8|266.5|265.2|265|34913
1595580900000|2020-07-24 08:55:00|266.7|266.4|267.2|266.9|267.2|266.9|266.6|266.3|22308
1595581200000|2020-07-24 09:00:00|267.1|266.8|267.5|267.2|267.6|267.2|266.8|266.5|32086
1595581500000|2020-07-24 09:05:00|267.4|267.1|267.6|267.2|267.8|267.5|266.8|266.5|53581
1595581800000|2020-07-24 09:10:00|267.7|267.3|267.4|267.1|268|267.8|267.2|266.9|26641
1595582100000|2020-07-24 09:15:00|267.3|266.9|267.4|267|267.7|267.4|266.8|266.6|10977
1595582400000|2020-07-24 09:20:00|267.3|267.1|267|266.7|267.5|267.2|266.9|266.7|11991
1595582700000|2020-07-24 09:25:00|266.9|266.6|266.1|266|266.9|266.6|266.1|265.7|35863
1595583000000|2020-07-24 09:30:00|266.2|266.1|268.1|267.8|268.1|267.8|266.2|266|47534
1595583300000|2020-07-24 09:35:00|268.2|267.9|268|267.8|268.3|268.2|267.4|267|45025
1595583600000|2020-07-24 09:40:00|267.9|267.7|267.9|267.7|268.4|268.2|267.7|267.4|23995
1595583900000|2020-07-24 09:45:00|267.8|267.6|268.1|267.8|268.3|268.1|267.6|267.4|25350
1595584200000|2020-07-24 09:50:00|268.2|267.9|268.5|268.3|268.8|268.5|268.1|267.9|20418
1595584500000|2020-07-24 09:55:00|268.6|268.4|268.1|267.7|269.1|268.8|268|267.6|91062
1595584800000|2020-07-24 10:00:00|268|267.6|267.8|267.4|268|267.6|267.1|266.8|33712
1595585100000|2020-07-24 10:05:00|267.9|267.5|268.2|268|268.4|268.1|267.8|267.4|42585
1595585400000|2020-07-24 10:10:00|268.3|268.1|268.3|268.1|268.5|268.4|268.1|267.8|14800
1595585700000|2020-07-24 10:15:00|268.4|268|266.3|265.8|268.4|268.3|265.9|265.5|55210
1595586000000|2020-07-24 10:20:00|266.4|265.9|266.1|265.7|266.9|266.4|265.9|265.5|24538
1595586300000|2020-07-24 10:25:00|266|265.6|265.1|264.8|266.1|265.6|265.1|264.8|46291
1595586600000|2020-07-24 10:30:00|265.2|264.9|264.9|264.6|265.3|264.9|264.4|264.2|39236
1595586900000|2020-07-24 10:35:00|264.8|264.5|265.5|265.3|266|265.7|264.4|264.1|87098
1595587200000|2020-07-24 10:40:00|265.6|265.1|265.4|265.1|266.3|265.8|265.1|264.8|23449
1595587500000|2020-07-24 10:45:00|265.5|265.2|264.5|264.1|265.6|265.5|264.5|264.1|15750
1595587800000|2020-07-24 10:50:00|264.4|264.2|263.7|263.4|264.9|264.5|263.6|263.4|70306
1595588100000|2020-07-24 10:55:00|263.8|263.5|263.6|263.3|264.1|263.8|263.3|263|63587
1595588400000|2020-07-24 11:00:00|263.9|263.1|264.8|264.4|264.8|264.5|263.6|263.1|48806
1595588700000|2020-07-24 11:05:00|264.7|264.3|264.9|264.5|264.9|264.6|264.2|264|281434
1595589000000|2020-07-24 11:10:00|264.8|264.6|263.5|263.2|264.9|264.6|263.5|263.2|51656
1595589300000|2020-07-24 11:15:00|263.6|263.3|263.3|263.1|263.7|263.6|263.3|263.1|24712
1595589600000|2020-07-24 11:20:00|263.4|263.2|263.9|263.6|264|263.8|263.3|263.1|34741
1595589900000|2020-07-24 11:25:00|263.8|263.5|264|263.7|264.3|264.1|263.7|263.4|36161
1595590200000|2020-07-24 11:30:00|263.9|263.6|263.8|263.7|264.1|264|263.8|263.6|12729
1595590500000|2020-07-24 11:35:00|263.9|263.6|264.2|263.9|264.2|263.9|263.6|263.3|23429
1595590800000|2020-07-24 11:40:00|264.3|264|263.8|263.6|264.7|264.3|263.8|263.5|10316
1595591100000|2020-07-24 11:45:00|263.9|263.5|263.6|263.4|263.9|263.7|263.3|263|48974
1595591400000|2020-07-24 11:50:00|263.7|263.5|263.7|263.4|264|263.7|263.4|263.2|14034
1595591700000|2020-07-24 11:55:00|263.6|263.3|264.4|264.2|264.5|264.3|263.5|263.2|25551
1595592000000|2020-07-24 12:00:00|264.5|264.3|264.3|264.1|264.5|264.3|263.7|263.4|39796
1595592300000|2020-07-24 12:05:00|264.4|264.2|265|264.8|265.5|265.2|264.4|264.2|63103
1595592600000|2020-07-24 12:10:00|264.9|264.7|264.5|264.2|265.2|265|264.4|264.2|371426
1595592900000|2020-07-24 12:15:00|264.6|264.3|264|263.8|264.7|264.4|263.7|263.5|14747
1595593200000|2020-07-24 12:20:00|264.1|263.9|264.2|264|264.4|264.1|264|263.7|13658
1595593500000|2020-07-24 12:25:00|264.3|264.1|264.9|264.6|265|264.8|264.2|264|27992
1595593800000|2020-07-24 12:30:00|265|264.7|265.1|264.8|265.4|265.2|264.9|264.5|26200
1595594100000|2020-07-24 12:35:00|265|264.7|263.9|263.6|265.1|264.8|263.9|263.6|30788
1595594400000|2020-07-24 12:40:00|264|263.7|263.9|263.7|264|263.8|263.7|263.4|44239
1595594700000|2020-07-24 12:45:00|264|263.8|264.6|264.4|264.6|264.4|264|263.8|16997
1595595000000|2020-07-24 12:50:00|264.7|264.5|265.3|265|265.6|265.2|264.7|264.5|28040
1595595300000|2020-07-24 12:55:00|265.2|264.9|265.1|264.7|265.2|264.9|264.7|264.4|7473
1595595600000|2020-07-24 13:00:00|265|264.6|265.2|265|265.3|265.1|264.8|264.6|10673
1595595900000|2020-07-24 13:05:00|265.3|265.1|264.4|264.1|265.4|265.1|264.2|263.9|27289
1595596200000|2020-07-24 13:10:00|264.3|264.2|264.5|264.2|264.9|264.6|264.3|264.1|8252
1595596500000|2020-07-24 13:15:00|264.4|264.1|264.1|263.9|264.5|264.3|264|263.7|5897
1595596800000|2020-07-24 13:20:00|264.2|264|264.6|264.3|264.7|264.4|263.6|263.3|56815
1595597100000|2020-07-24 13:25:00|264.7|264.4|265.9|265.6|265.9|265.7|264.7|264.3|37491
1595597400000|2020-07-24 13:30:00|265.8|265.5|266.3|266|266.4|266.1|265.4|265.2|26931
1595597700000|2020-07-24 13:35:00|266.2|265.9|266.6|266.3|266.6|266.4|265.8|265.6|62994
1595598000000|2020-07-24 13:40:00|266.5|266.2|267.6|267.2|267.7|267.4|266.5|266.1|37337
1595598300000|2020-07-24 13:45:00|267.5|267.1|268|267.8|268.1|268|266.8|266.5|98258
1595598600000|2020-07-24 13:50:00|267.9|267.7|267.7|267.4|268.5|268.2|267.7|267.4|30115
1595598900000|2020-07-24 13:55:00|267.8|267.5|267.8|267.4|268.2|268.1|267.6|267.4|66456
1595599200000|2020-07-24 14:00:00|268|267.5|269.2|269.1|269.2|269.1|267.9|267.5|88871
1595599500000|2020-07-24 14:05:00|269.4|269|268.2|268|269.4|269|268.2|267.9|51083
1595599800000|2020-07-24 14:10:00|268.3|267.9|268.5|268.2|268.9|268.6|268.1|267.8|33785
1595600100000|2020-07-24 14:15:00|268.4|268.1|268.8|268.5|269.3|269.1|268.2|268|33224
1595600400000|2020-07-24 14:20:00|268.7|268.7|268.6|268.4|269|268.8|268.2|268|33662
1595600700000|2020-07-24 14:25:00|268.9|268.5|270|269.8|270.3|270.1|268.5|268.2|68470
1595601000000|2020-07-24 14:30:00|270.1|269.9|269.2|269|270.5|270.2|269.2|268.9|24802
1595601300000|2020-07-24 14:35:00|269.3|269.1|269.7|269.4|269.9|269.7|269.3|269|73171
1595601600000|2020-07-24 14:40:00|269.6|269.3|269.8|269.5|269.9|269.8|269.3|269|53520
1595601900000|2020-07-24 14:45:00|269.9|269.6|270.3|270|270.4|270.3|269.6|269.3|54189
1595602200000|2020-07-24 14:50:00|270.4|270.1|270.7|270.5|270.7|270.5|270.1|269.8|51465
1595602500000|2020-07-24 14:55:00|270.6|270.3|270.3|270.1|270.7|270.4|270|269.9|37746
1595602800000|2020-07-24 15:00:00|270.2|270|270.5|270.3|271.3|271.1|270|269.7|109517
1595603100000|2020-07-24 15:05:00|270.4|270.2|269.9|269.7|270.6|270.4|269.8|269.4|64360
1595603400000|2020-07-24 15:10:00|270|269.8|270.1|269.9|270.4|270.2|269.7|269.4|84313
1595603700000|2020-07-24 15:15:00|270.2|270|269.9|269.8|270.4|270.2|269.5|269.3|122357
1595604000000|2020-07-24 15:20:00|269.8|269.7|269|268.9|270|269.8|268.9|268.7|211758
1595604300000|2020-07-24 15:25:00|268.9|268.8|268.2|267.9|269.1|269|267.6|267.4|245662
1595833200000|2020-07-27 07:00:00|270.5|267.2|260.6|259|270.8|267.2|260.6|259|96786
1595833500000|2020-07-27 07:05:00|260.5|259.1|259.3|258.3|261.9|260.5|258.7|258|134175
1595833800000|2020-07-27 07:10:00|259|259|256.8|256.2|259.8|259|256.8|256.2|123544
1595834100000|2020-07-27 07:15:00|256.7|256|256.3|256|256.7|256.6|256|255.2|137611
1595834400000|2020-07-27 07:20:00|256.4|256.1|254.9|254.3|256.5|256.1|253.7|253|331856
1595834700000|2020-07-27 07:25:00|255.1|254.9|254.9|254.3|255.6|255.2|253.9|253.4|195059
1595835000000|2020-07-27 07:30:00|254.8|254.2|253.3|252.7|254.8|254.2|252.3|251.6|289940
1595835300000|2020-07-27 07:35:00|253.4|252.8|253.4|253|253.8|253.4|252.3|252|146492
1595835600000|2020-07-27 07:40:00|253.5|253.1|255|254.7|255.2|254.9|253.3|253|247781
1595835900000|2020-07-27 07:45:00|254.9|254.6|254.7|254.4|255|254.7|254|253.5|76145
1595836200000|2020-07-27 07:50:00|254.8|254.5|252|251.6|254.9|254.5|251.9|251.5|157886
1595836500000|2020-07-27 07:55:00|252.1|252|252.9|252.6|253.1|253|251.5|251.4|167775
1595836800000|2020-07-27 08:00:00|253|252.7|254.3|253.8|254.6|254.3|252.7|252.3|125588
1595837100000|2020-07-27 08:05:00|254.2|253.7|253.9|253.5|254.7|254.4|253.6|253.2|89410
1595837400000|2020-07-27 08:10:00|254.1|253.6|255|254.6|255|254.6|254.1|253.6|41657
1595837700000|2020-07-27 08:15:00|255.1|254.9|254.1|253.8|255.6|255.5|254.1|253.8|161188
1595838000000|2020-07-27 08:20:00|254|253.7|253.3|253.1|254|253.7|253|252.7|66229
1595838300000|2020-07-27 08:25:00|253.4|253.2|253.4|253.1|254.1|254|252.8|252.5|122199
1595838600000|2020-07-27 08:30:00|253.5|253.2|254.3|254|255|254.6|253.2|252.9|72073
1595838900000|2020-07-27 08:35:00|254.2|253.8|253.3|252.9|254.2|253.8|253.1|252.8|246204
1595839200000|2020-07-27 08:40:00|253.2|252.8|253.1|252.8|253.6|253.3|253|252.7|181951
1595839500000|2020-07-27 08:45:00|253|252.9|251.6|251.5|253.2|253|251.6|251.4|220934
1595839800000|2020-07-27 08:50:00|251.7|251.4|253.4|253.1|253.6|253.5|251.7|251.4|206754
1595840100000|2020-07-27 08:55:00|253.3|253|252.7|252.5|253.4|253.1|252.2|252|233915
1595840400000|2020-07-27 09:00:00|252.6|252.4|252.6|252.3|253.7|253.4|252.6|252.3|98939
1595840700000|2020-07-27 09:05:00|252.5|252.2|253.2|252.9|253.3|252.9|252.3|252|75043
1595841000000|2020-07-27 09:10:00|253.1|252.8|253|252.7|254.7|254.4|252.9|252.6|152805
1595841300000|2020-07-27 09:15:00|253.1|252.8|254.9|254.6|255|254.7|253|252.8|91745
1595841600000|2020-07-27 09:20:00|255|254.7|255.9|255.6|256.2|255.9|255|254.7|130708
1595841900000|2020-07-27 09:25:00|256|255.7|255.6|255.4|256.4|256.3|255.5|255.3|74647
1595842200000|2020-07-27 09:30:00|255.5|255.3|255.5|255.3|255.9|255.8|255.2|255|70122
1595842500000|2020-07-27 09:35:00|255.7|255.2|255.5|255.2|256.5|256.4|255.5|255.1|153207
1595842800000|2020-07-27 09:40:00|255.4|255.1|254.8|254.5|255.4|255.1|254.8|254.4|36513
1595843100000|2020-07-27 09:45:00|254.7|254.4|254.9|254.5|255.2|255.1|254.5|254.2|181021
1595843400000|2020-07-27 09:50:00|254.8|254.4|254.4|254.1|254.8|254.4|253.4|253.1|80673
1595843700000|2020-07-27 09:55:00|254.3|254|254.2|254|254.4|254.1|253.9|253.6|29065
1595844000000|2020-07-27 10:00:00|254.1|253.9|255|254.7|255.5|255.3|254.1|253.8|61428
1595844300000|2020-07-27 10:05:00|254.9|254.8|255.7|255.4|256|255.7|254.9|254.6|44719
1595844600000|2020-07-27 10:10:00|255.6|255.3|255.3|255.1|255.7|255.3|254.8|254.5|28414
1595844900000|2020-07-27 10:15:00|255.4|255.2|255.9|255.7|255.9|255.7|255.4|255.2|20245
1595845200000|2020-07-27 10:20:00|255.8|255.6|255.8|255.5|255.8|255.6|255.5|255.1|20113
1595845500000|2020-07-27 10:25:00|255.7|255.6|256.2|255.9|256.5|256.3|255.7|255.5|30823
1595845800000|2020-07-27 10:30:00|256.1|255.8|255.6|255.3|256.2|256|255.4|255.1|55123
1595846100000|2020-07-27 10:35:00|255.7|255.4|255.1|254.9|255.7|255.5|255|254.8|28282
1595846400000|2020-07-27 10:40:00|255|254.8|254.6|254.4|255.1|254.8|254.1|253.7|150581
1595846700000|2020-07-27 10:45:00|254.5|254.3|254.9|254.6|255.4|255.1|254.5|254.3|66570
1595847000000|2020-07-27 10:50:00|254.8|254.5|255.2|255|255.5|255.4|254.5|254.2|46433
1595847300000|2020-07-27 10:55:00|255.3|254.9|255.4|255.1|255.5|255.1|254.7|254.5|23549
1595847600000|2020-07-27 11:00:00|255.3|255|254.8|254.6|255.8|255.3|254.7|254.5|51676
1595847900000|2020-07-27 11:05:00|254.7|254.5|255|254.7|255|254.7|254.4|254|72046
1595848200000|2020-07-27 11:10:00|255.1|254.8|255.1|254.9|255.4|255|254.7|254.5|22912
1595848500000|2020-07-27 11:15:00|255.2|255|255.4|255.1|255.7|255.5|255.1|254.9|29828
1595848800000|2020-07-27 11:20:00|255.5|255.2|255.7|255.5|255.9|255.7|255.5|255.2|25183
1595849100000|2020-07-27 11:25:00|255.6|255.4|256.1|255.8|256.2|255.9|255.5|255.2|31015
1595849400000|2020-07-27 11:30:00|256.2|255.9|256.4|256.1|256.5|256.4|256.1|255.9|35503
1595849700000|2020-07-27 11:35:00|256.3|256|256.8|256.6|256.8|256.6|256.1|255.9|29784
1595850000000|2020-07-27 11:40:00|256.7|256.5|257.1|256.8|257.2|257|256.5|256.3|47712
1595850300000|2020-07-27 11:45:00|257.2|257.1|258|257.6|258.1|257.8|257.1|257|50851
1595850600000|2020-07-27 11:50:00|257.9|257.7|259.2|259|259.2|259|257.8|257.6|49540
1595850900000|2020-07-27 11:55:00|259.1|258.9|259.9|259.7|259.9|259.7|258.9|258.8|55129
1595851200000|2020-07-27 12:00:00|259.8|259.6|260|259.9|260.3|260.2|259.4|259.3|219353
1595851500000|2020-07-27 12:05:00|260.1|260|259.7|259.4|260.5|260.3|259.3|259.1|121474
1595851800000|2020-07-27 12:10:00|259.6|259.3|256.7|256.5|259.6|259.3|256.7|256.4|103719
1595852100000|2020-07-27 12:15:00|256.6|256.4|257.4|257|257.5|257.4|256.3|256.2|40332
1595852400000|2020-07-27 12:20:00|257.3|257.2|256.6|256.3|257.4|257.2|256.2|256|36577
1595852700000|2020-07-27 12:25:00|256.7|256.2|256.6|256.3|256.8|256.5|256.2|256.1|24539
1595853000000|2020-07-27 12:30:00|256.5|256.2|257.3|257|257.4|257.3|256.3|256.1|127555
1595853300000|2020-07-27 12:35:00|257.4|257.1|257.4|257.2|257.6|257.4|257|256.8|64122
1595853600000|2020-07-27 12:40:00|257.5|257.3|257.3|257|258.2|257.9|257.2|256.9|51630
1595853900000|2020-07-27 12:45:00|257.2|257.1|257.5|257.2|257.8|257.6|257.1|256.9|34647
1595854200000|2020-07-27 12:50:00|257.4|257.1|258.6|258.2|258.7|258.4|257.3|257.1|33062
1595854500000|2020-07-27 12:55:00|258.5|258.3|258.5|258.3|258.5|258.4|258.2|257.9|48993
1595854800000|2020-07-27 13:00:00|258.4|258.2|258.2|258|258.5|258.3|258|257.8|41300
1595855100000|2020-07-27 13:05:00|258.1|258.1|257.2|256.8|258.4|258.3|257.2|256.8|44801
1595855400000|2020-07-27 13:10:00|257.1|256.9|257.6|257.5|258|257.8|257|256.9|43124
1595855700000|2020-07-27 13:15:00|257.7|257.6|258.5|258.3|258.5|258.3|257.7|257.6|36378
1595856000000|2020-07-27 13:20:00|258.4|258.2|258.4|258.3|258.5|258.4|258.2|258|31002
1595856300000|2020-07-27 13:25:00|258.5|258.4|259.6|259.4|259.6|259.5|258.3|258.2|72737
1595856600000|2020-07-27 13:30:00|259.5|259.3|257.8|257.6|259.5|259.3|257.8|257.5|98652
1595856900000|2020-07-27 13:35:00|257.9|257.7|256.5|256.2|258|257.8|256.3|256|49568
1595857200000|2020-07-27 13:40:00|256.4|256.1|257.4|257.3|257.5|257.3|255.9|255.7|78659
1595857500000|2020-07-27 13:45:00|257.5|257.4|258.2|257.9|258.7|258.3|257.5|257.2|33793
1595857800000|2020-07-27 13:50:00|258.3|258|258.1|257.9|258.4|258.3|258|257.9|47320
1595858100000|2020-07-27 13:55:00|258|257.8|258|257.9|258.1|257.9|257.2|257.1|86564
1595858400000|2020-07-27 14:00:00|258.1|258|257.1|256.9|258.2|258.1|257|256.9|86865
1595858700000|2020-07-27 14:05:00|257|256.8|256.8|256.7|257.5|257.3|256.4|256.2|81840
1595859000000|2020-07-27 14:10:00|256.9|256.6|257.5|257.3|258|257.9|256.8|256.6|164542
1595859300000|2020-07-27 14:15:00|257.4|257.2|258.3|258.1|258.3|258.2|257.3|257.1|60466
1595859600000|2020-07-27 14:20:00|258.2|258.2|257.4|257.2|258.6|258.5|257.3|257.2|91370
1595859900000|2020-07-27 14:25:00|257.5|257.3|257.6|257.4|257.8|257.7|257.3|257.2|61731
1595860200000|2020-07-27 14:30:00|257.5|257.3|258.7|258.5|258.7|258.6|257.5|257.3|96751
1595860500000|2020-07-27 14:35:00|258.6|258.4|259.1|258.9|259.1|258.9|258.4|258.2|65886
1595860800000|2020-07-27 14:40:00|259|258.8|259.4|259.3|259.5|259.4|258.7|258.5|60483
1595861100000|2020-07-27 14:45:00|259.3|259.2|258.2|258|259.3|259.2|258.1|258|89640
1595861400000|2020-07-27 14:50:00|258.3|258.1|258.6|258.4|258.8|258.6|258.3|258.1|43359
1595861700000|2020-07-27 14:55:00|258.7|258.5|256.9|256.8|258.7|258.5|256.9|256.8|106068
1595862000000|2020-07-27 15:00:00|256.8|256.7|256.9|256.8|257.6|257.4|256.3|256.2|140266
1595862300000|2020-07-27 15:05:00|256.8|256.7|257.5|257.4|257.6|257.5|256.6|256.5|320002
1595862600000|2020-07-27 15:10:00|257.6|257.5|259.3|259.2|259.3|259.2|257.6|257.5|210661
1595862900000|2020-07-27 15:15:00|259.4|259.3|259.8|259.6|260|259.8|259.4|259.2|293416
1595863200000|2020-07-27 15:20:00|259.7|259.5|259.9|259.7|260|259.8|259.5|259.3|357420
1595863500000|2020-07-27 15:25:00|260|259.8|260.4|260.1|260.4|260.2|259.8|259.5|229867
1595919600000|2020-07-28 07:00:00|264.8|261.7|260.3|259.2|264.9|263.3|260.2|259.2|39323
1595919900000|2020-07-28 07:05:00|260.2|259.1|260.1|259.6|260.7|260.2|259.8|259.1|29260
1595920200000|2020-07-28 07:10:00|260|259.7|260.1|259.4|260.7|260.2|259.9|259.2|20605
1595920500000|2020-07-28 07:15:00|260|259.3|257.2|257|260|259.3|256.7|256.5|94463
1595920800000|2020-07-28 07:20:00|257.1|256.9|255.7|255.2|257.5|257.2|255.7|255.2|197443
1595921100000|2020-07-28 07:25:00|255.6|255.1|254.3|254.1|255.6|255.1|253.5|253.2|294007
1595921400000|2020-07-28 07:30:00|254.2|254|254.3|253.8|254.7|254|252.3|252.1|164463
1595921700000|2020-07-28 07:35:00|254.4|253.9|256.7|256.2|256.7|256.2|253.8|253.4|84846
1595922000000|2020-07-28 07:40:00|256.6|256.1|254.9|254.5|256.7|256.2|254.8|254.4|56250
1595922300000|2020-07-28 07:45:00|254.8|254.3|254.7|254.1|255.3|255|254|253.7|68835
1595922600000|2020-07-28 07:50:00|254.6|254|255.6|255.3|255.7|255.6|254.3|253.9|89630
1595922900000|2020-07-28 07:55:00|255.7|255.4|256.2|255.8|256.6|256.4|255.7|255.3|74130
1595923200000|2020-07-28 08:00:00|256.4|255.9|255.4|255|256.8|256.4|255.1|254.7|51154
1595923500000|2020-07-28 08:05:00|255.5|255.1|255.6|255.3|256.2|255.8|255.5|255.1|14248
1595923800000|2020-07-28 08:10:00|255.5|255.4|255.4|255.2|255.6|255.4|254.9|254.7|14889
1595924100000|2020-07-28 08:15:00|255.3|255.3|256.4|256.2|256.4|256.2|255.3|255.2|32110
1595924400000|2020-07-28 08:20:00|256.3|256|257|256.8|257.2|256.9|256.1|255.8|18107
1595924700000|2020-07-28 08:25:00|257.1|256.9|257.2|256.8|257.7|257.4|256.8|256.5|47327
1595925000000|2020-07-28 08:30:00|257.1|257|258.4|258.1|258.4|258.2|257.1|256.9|27627
1595925300000|2020-07-28 08:35:00|258.3|258.2|258.6|258.3|258.6|258.4|257.9|257.7|28380
1595925600000|2020-07-28 08:40:00|258.5|258.4|258.3|258|258.7|258.4|258.3|258|22483
1595925900000|2020-07-28 08:45:00|258.4|258.1|258.6|258.3|258.8|258.6|258|257.7|34861
1595926200000|2020-07-28 08:50:00|258.7|258.4|257.5|257.2|259.1|258.9|257.5|257.2|14531
1595926500000|2020-07-28 08:55:00|257.4|257.3|257.8|257.5|257.8|257.6|257.4|257.3|28026
1595926800000|2020-07-28 09:00:00|257.7|257.4|256.4|256.2|257.7|257.4|256.3|256.1|75115
1595927100000|2020-07-28 09:05:00|256.5|256.3|254.8|254.6|256.5|256.4|254.8|254.6|72714
1595927400000|2020-07-28 09:10:00|254.9|254.5|254.9|254.7|255.4|255.2|254.8|254.5|39045
1595927700000|2020-07-28 09:15:00|254.8|254.6|254.5|254.2|254.8|254.6|253.9|253.6|38087
1595928000000|2020-07-28 09:20:00|254.4|254.1|254.3|253.9|254.4|254.1|253.5|253.2|139654
1595928300000|2020-07-28 09:25:00|254.4|254|255|254.6|255.2|254.9|254.4|254|14828
1595928600000|2020-07-28 09:30:00|254.9|254.5|255|254.8|255.1|254.8|254.5|254.1|28103
1595928900000|2020-07-28 09:35:00|255.1|254.9|254.2|253.9|255.7|255.2|254.2|253.9|19918
1595929200000|2020-07-28 09:40:00|254.3|253.8|254.3|254|254.5|254.2|254.2|253.8|20691
1595929500000|2020-07-28 09:45:00|254.4|253.9|254.4|254.1|254.7|254.4|254.1|253.8|20113
1595929800000|2020-07-28 09:50:00|254.3|254|254.1|253.8|254.3|254|253.9|253.7|17371
1595930100000|2020-07-28 09:55:00|254|253.7|253.9|253.6|254.1|254|253.4|253.2|54011
1595930400000|2020-07-28 10:00:00|253.8|253.5|253.9|253.6|254.1|253.9|253.8|253.5|19048
1595930700000|2020-07-28 10:05:00|253.8|253.5|252.7|252.5|253.8|253.5|252.5|252.4|204976
1595931000000|2020-07-28 10:10:00|252.6|252.4|252.3|252.1|252.6|252.4|252|251.7|109557
1595931300000|2020-07-28 10:15:00|252.4|252.2|253.7|253.4|253.7|253.6|252.4|252.2|65902
1595931600000|2020-07-28 10:20:00|253.6|253.3|253.9|253.6|254.1|254|253.3|253.2|53809
1595931900000|2020-07-28 10:25:00|253.8|253.5|254.5|254.2|254.5|254.2|253.5|253.4|27436
1595932200000|2020-07-28 10:30:00|254.6|254.3|254.8|254.6|255.1|254.9|254.2|253.9|53637
1595932500000|2020-07-28 10:35:00|254.9|254.9|255.3|255.1|255.5|255.2|254.9|254.7|41329
1595932800000|2020-07-28 10:40:00|255.4|255.2|254.5|254.3|255.6|255.4|254.5|254.3|69663
1595933100000|2020-07-28 10:45:00|254.4|254.2|254.5|254.2|254.5|254.3|254.2|253.9|9674
1595933400000|2020-07-28 10:50:00|254.4|254.1|253.8|253.7|254.4|254.1|253.7|253.4|36956
1595933700000|2020-07-28 10:55:00|253.7|253.5|254.5|254.1|254.5|254.2|253.7|253.5|35660
1595934000000|2020-07-28 11:00:00|254.8|254|256.3|256.1|256.3|256.1|254.6|254|54050
1595934300000|2020-07-28 11:05:00|256.2|256|257.3|257.1|257.3|257.1|256.2|256|42283
1595934600000|2020-07-28 11:10:00|257.4|257.3|257.1|256.8|257.8|257.6|256.6|256.4|103645
1595934900000|2020-07-28 11:15:00|256.9|256.7|256.5|256.2|257.1|256.9|256|255.9|84426
1595935200000|2020-07-28 11:20:00|256.6|256.3|257.2|257|257.2|257|256.6|256.3|24499
1595935500000|2020-07-28 11:25:00|257.1|256.9|257.8|257.6|258.1|257.9|257.1|256.9|79306
1595935800000|2020-07-28 11:30:00|257.7|257.5|256.9|256.7|257.7|257.5|256.6|256.3|58214
1595936100000|2020-07-28 11:35:00|256.8|256.8|256.2|255.8|256.9|256.8|255.9|255.6|54175
1595936400000|2020-07-28 11:40:00|256.1|255.7|255.4|255.1|256.1|255.7|255.4|255|36831
1595936700000|2020-07-28 11:45:00|255.3|255.2|256.5|256.2|256.6|256.3|255.3|255.1|51659
1595937000000|2020-07-28 11:50:00|256.4|256.3|256.5|256.3|257|256.8|256.4|256|44709
1595937300000|2020-07-28 11:55:00|256.6|256.2|256.4|256.2|256.7|256.4|256.2|256|31243
1595937600000|2020-07-28 12:00:00|256.5|256.3|257.3|257|258|257.7|256.3|256.1|98373
1595937900000|2020-07-28 12:05:00|257.2|256.9|256.7|256.4|257.2|257.1|256.6|256.4|57635
1595938200000|2020-07-28 12:10:00|256.8|256.5|256.8|256.6|256.9|256.7|256.6|256.4|28114
1595938500000|2020-07-28 12:15:00|256.7|256.5|257.3|257.1|257.3|257.1|256.7|256.5|33836
1595938800000|2020-07-28 12:20:00|257.2|257|257.6|257.4|257.6|257.4|256.9|256.6|56131
1595939100000|2020-07-28 12:25:00|257.5|257.3|256.7|256.5|257.9|257.7|256.6|256.5|136911
1595939400000|2020-07-28 12:30:00|256.8|256.6|257.6|257.4|257.6|257.4|256.8|256.6|45337
1595939700000|2020-07-28 12:35:00|257.5|257.5|257.2|256.9|257.8|257.7|257.1|256.9|46890
1595940000000|2020-07-28 12:40:00|257.1|257|257.6|257.4|258.2|258|257.1|257|67168
1595940300000|2020-07-28 12:45:00|257.5|257.2|257.4|257.2|257.6|257.4|257.2|257|24550
1595940600000|2020-07-28 12:50:00|257.3|257.3|258.1|257.7|258.3|258.1|257.3|257.3|96040
1595940900000|2020-07-28 12:55:00|258|257.6|257.8|257.6|258|257.9|256.9|256.7|73681
1595941200000|2020-07-28 13:00:00|257.9|257.5|257|256.9|257.9|257.6|256.9|256.8|46706
1595941500000|2020-07-28 13:05:00|256.9|256.8|257.1|256.9|257.3|257.1|256.5|256.3|36677
1595941800000|2020-07-28 13:10:00|257|256.8|257.2|257|257.2|257.1|256.7|256.4|46309
1595942100000|2020-07-28 13:15:00|257.3|257.1|257.8|257.5|257.8|257.7|257.3|257|45831
1595942400000|2020-07-28 13:20:00|257.7|257.6|258.1|258|258.2|258.1|257.6|257.4|91711
1595942700000|2020-07-28 13:25:00|258|257.9|257.7|257.5|258.1|258|257.7|257.5|43717
1595943000000|2020-07-28 13:30:00|257.8|257.6|259.3|259.1|259.4|259.3|257.8|257.5|122155
1595943300000|2020-07-28 13:35:00|259.4|259.2|258.7|258.5|259.4|259.3|258|257.8|143733
1595943600000|2020-07-28 13:40:00|258.5|258.4|258.7|258.4|258.9|258.6|258.3|257.9|80932
1595943900000|2020-07-28 13:45:00|258.6|258.5|259.1|258.8|259.6|259.4|258.5|258.5|109325
1595944200000|2020-07-28 13:50:00|259|258.7|259.1|258.8|259.2|259.1|258.2|258|45073
1595944500000|2020-07-28 13:55:00|259|258.7|259.7|259.4|259.7|259.6|258.7|258.5|122553
1595944800000|2020-07-28 14:00:00|259.8|259.5|260.2|259.9|260.4|260.3|259.7|259.5|125902
1595945100000|2020-07-28 14:05:00|260.1|259.8|260.6|260.4|260.6|260.5|259.6|259.4|107958
1595945400000|2020-07-28 14:10:00|260.5|260.3|260|259.9|260.5|260.3|259.3|259.2|99820
1595945700000|2020-07-28 14:15:00|260.1|260|260.4|260.2|260.7|260.4|259.9|259.8|93250
1595946000000|2020-07-28 14:20:00|260.3|260.1|261.2|261|261.5|261.3|260.3|260.1|148945
1595946300000|2020-07-28 14:25:00|261.3|261.1|260.6|260.5|261.5|261.3|260.4|260.2|99562
1595946600000|2020-07-28 14:30:00|260.7|260.6|260.6|260.4|260.9|260.7|260.3|260|94976
1595946900000|2020-07-28 14:35:00|260.5|260.3|261.1|261|261.2|261.1|260.5|260.3|59342
1595947200000|2020-07-28 14:40:00|261.2|260.9|261.5|261.4|262|261.9|261.1|260.9|131602
1595947500000|2020-07-28 14:45:00|261.4|261.3|261.1|260.9|261.6|261.4|261|260.9|73476
1595947800000|2020-07-28 14:50:00|261.2|261|261.8|261.7|262.1|261.8|261.1|261|189279
1595948100000|2020-07-28 14:55:00|261.9|261.8|261.9|261.8|262.2|262|261.8|261.6|47073
1595948400000|2020-07-28 15:00:00|262|261.9|261.6|261.5|262.5|262.4|261.6|261.5|149789
1595948700000|2020-07-28 15:05:00|261.7|261.6|262.4|262.2|262.5|262.2|261.6|261.4|164388
1595949000000|2020-07-28 15:10:00|262.3|262.1|263.3|263.1|263.3|263.2|262.2|262|129698
1595949300000|2020-07-28 15:15:00|263.2|263.2|264|263.7|264.1|263.9|263.1|263|122631
1595949600000|2020-07-28 15:20:00|264.1|263.8|263.9|263.8|264.5|264.1|263.7|263.6|309476
1595949900000|2020-07-28 15:25:00|264|263.9|264.3|264|264.4|264.2|263.7|263.6|109787
1596006000000|2020-07-29 07:00:00|262.6|261.5|266|264.7|266.4|265.3|262.6|261.4|129538
1596006300000|2020-07-29 07:05:00|265.9|264.8|262.7|261.8|265.9|264.8|261.2|260.8|158447
1596006600000|2020-07-29 07:10:00|262.8|261.7|262.3|261.4|262.8|261.9|261.5|261|53762
1596006900000|2020-07-29 07:15:00|262.2|261.3|260.4|259.6|262.2|261.3|259.5|259|54616
1596007200000|2020-07-29 07:20:00|260.3|259.7|259.5|258.9|260.4|259.8|259.1|258.5|98996
1596007500000|2020-07-29 07:25:00|259.4|258.7|259.7|259.2|259.8|259.3|258.9|258.4|91084
1596007800000|2020-07-29 07:30:00|259.6|259.1|258.1|257.4|259.6|259.2|257.7|257.3|73697
1596008100000|2020-07-29 07:35:00|258|257.3|256.5|256.3|258|257.6|256.3|256|160203
1596008400000|2020-07-29 07:40:00|256.6|256.4|258.3|258|258.4|258|256.3|256|112367
1596008700000|2020-07-29 07:45:00|258.4|257.8|260.5|260|260.5|260|258.1|257.7|79361
1596009000000|2020-07-29 07:50:00|260.6|260.3|261.6|260.9|261.7|260.9|260.4|260|21731
1596009300000|2020-07-29 07:55:00|261.5|260.8|260.7|260.3|262|261.5|260.7|260.3|39097
1596009600000|2020-07-29 08:00:00|260.6|260.4|259.4|259.2|261.1|260.8|259.4|259|110404
1596009900000|2020-07-29 08:05:00|259.3|259.1|258.7|258.3|259.5|259.4|258.7|258.2|104165
1596010200000|2020-07-29 08:10:00|258.6|258.2|260.1|259.6|260.1|259.7|258.4|258.1|78415
1596010500000|2020-07-29 08:15:00|260|259.7|260.2|259.9|260.7|260.3|259.8|259.4|35874
1596010800000|2020-07-29 08:20:00|260.1|259.8|261.6|261.3|261.8|261.5|260|259.7|29865
1596011100000|2020-07-29 08:25:00|261.5|261.2|261.9|261.5|262.1|261.9|261.3|261|25275
1596011400000|2020-07-29 08:30:00|262|261.6|261.6|261.3|262.8|262.5|261.6|261.1|40878
1596011700000|2020-07-29 08:35:00|261.5|261.2|260.6|260.3|262|261.7|260.5|260.3|40506
1596012000000|2020-07-29 08:40:00|260.7|260.4|261.7|261.4|261.7|261.5|260.7|260.4|27383
1596012300000|2020-07-29 08:45:00|261.6|261.3|261.4|261.1|262.6|262.4|261.1|261|175148
1596012600000|2020-07-29 08:50:00|261.3|261.2|261.4|261.1|261.5|261.3|260.6|260.4|84244
1596012900000|2020-07-29 08:55:00|261.5|261|261.4|261.1|261.5|261.2|261|260.6|20282
1596013200000|2020-07-29 09:00:00|261.3|261.2|261.4|261.1|261.5|261.3|261.2|260.9|22389
1596013500000|2020-07-29 09:05:00|261.3|261.2|261.3|260.9|261.5|261.2|261|260.7|18820
1596013800000|2020-07-29 09:10:00|261.2|261|262.6|262.4|262.6|262.4|261.2|260.9|28135
1596014100000|2020-07-29 09:15:00|262.7|262.5|262.3|262.1|263.2|262.8|262.3|261.9|58118
1596014400000|2020-07-29 09:20:00|262.2|262|261.6|261.4|262.5|262.3|261.6|261.4|26637
1596014700000|2020-07-29 09:25:00|261.7|261.5|261.6|261.4|262.2|262|261.4|261.3|94028
1596015000000|2020-07-29 09:30:00|261.7|261.5|261.5|261.1|262|261.8|261.4|261.1|23202
1596015300000|2020-07-29 09:35:00|261.4|261.2|262.2|262|262.3|262.2|261.3|261.1|19014
1596015600000|2020-07-29 09:40:00|262.3|262.1|262.6|262.4|262.9|262.6|262.1|261.9|19699
1596015900000|2020-07-29 09:45:00|262.5|262.3|262.8|262.6|263|262.6|262.2|262|16336
1596016200000|2020-07-29 09:50:00|262.6|262.5|263.1|262.8|263.1|262.8|262.5|262.2|16614
1596016500000|2020-07-29 09:55:00|263.2|262.9|263.1|262.8|263.8|263.4|262.8|262.6|31019
1596016800000|2020-07-29 10:00:00|263.2|262.9|263.2|263|263.8|263.7|263.1|262.8|21541
1596017100000|2020-07-29 10:05:00|263.3|263.1|264.2|264.1|264.3|264.1|263.3|263.1|26123
1596017400000|2020-07-29 10:10:00|264.1|263.9|264|263.8|264.4|264.3|263.9|263.7|26039
1596017700000|2020-07-29 10:15:00|264.1|263.7|263.6|263.4|264.1|263.9|263.6|263.4|23053
1596018000000|2020-07-29 10:20:00|263.5|263.3|263.3|263.2|263.7|263.4|263.2|263|23634
1596018300000|2020-07-29 10:25:00|263.4|263.1|263.4|263.1|263.9|263.6|263.2|263.1|48819
1596018600000|2020-07-29 10:30:00|263.5|263.2|264.2|264|264.3|264|263.4|263.2|30200
1596018900000|2020-07-29 10:35:00|264.3|263.9|265.3|265.1|265.4|265.1|264|263.8|30036
1596019200000|2020-07-29 10:40:00|265.2|265|265.7|265.4|265.8|265.6|265|264.7|88922
1596019500000|2020-07-29 10:45:00|265.8|265.3|266.4|266|266.5|266.2|265|264.9|69496
1596019800000|2020-07-29 10:50:00|266.5|266.1|267.5|267.3|267.5|267.3|266.4|266.1|59292
1596020100000|2020-07-29 10:55:00|267.7|267.4|266.7|266.4|268.2|267.9|266.3|265.9|58005
1596020400000|2020-07-29 11:00:00|267|266|266.3|266|267|266.5|266.1|266|24512
1596020700000|2020-07-29 11:05:00|266.4|266.1|267.9|267.6|267.9|267.6|266.4|266.1|34596
1596021000000|2020-07-29 11:10:00|268|267.7|267.8|267.6|268.2|267.8|267.5|267.4|43350
1596021300000|2020-07-29 11:15:00|267.7|267.5|263.5|263.1|267.7|267.5|262.7|261.3|776604
1596021600000|2020-07-29 11:20:00|263.6|263|263|262.6|264.5|264.2|261|260.3|255437
1596021900000|2020-07-29 11:25:00|262.9|262.5|262.2|261.8|262.9|262.5|261|260.6|202034
1596022200000|2020-07-29 11:30:00|262.4|261.9|267.2|266.8|267.3|267|262|261.5|466132
1596022500000|2020-07-29 11:35:00|267.3|267|267.8|267.3|268|267.7|267|266.5|89157
1596022800000|2020-07-29 11:40:00|267.9|267.5|266.9|266.5|268.8|268.4|266.6|266.4|172117
1596023100000|2020-07-29 11:45:00|267|266.4|266.9|266.6|267.6|267.2|266.3|266|60003
1596023400000|2020-07-29 11:50:00|266.8|266.5|266.8|266.5|266.9|266.7|266.3|266|27857
1596023700000|2020-07-29 11:55:00|266.9|266.6|266.7|266.4|267.1|266.8|266.7|266.4|26760
1596024000000|2020-07-29 12:00:00|266.8|266.5|267|266.9|267.4|267.1|266.8|266.5|44095
1596024300000|2020-07-29 12:05:00|267.1|267|267|266.7|267.8|267.6|266.8|266.6|60059
1596024600000|2020-07-29 12:10:00|266.9|266.6|267.7|267.4|267.8|267.6|266.5|266.4|87356
1596024900000|2020-07-29 12:15:00|267.6|267.3|265.2|264.9|267.8|267.6|264.7|264.5|139963
1596025200000|2020-07-29 12:20:00|265.1|265|263.8|263.6|265.2|265|263.6|263.4|29392
1596025500000|2020-07-29 12:25:00|263.7|263.5|262.8|262.4|263.9|263.6|262.5|262.3|148063
1596025800000|2020-07-29 12:30:00|262.7|262.5|262.6|262.2|263.7|263.5|262.2|262|189126
1596026100000|2020-07-29 12:35:00|262.5|262.1|262.2|261.8|262.5|262.3|261.7|261.6|55301
1596026400000|2020-07-29 12:40:00|262.1|261.9|262.2|261.8|262.7|262.4|262.1|261.8|54176
1596026700000|2020-07-29 12:45:00|262.1|261.9|262.8|262.6|262.8|262.6|262|261.8|37001
1596027000000|2020-07-29 12:50:00|262.9|262.7|262.4|262|263.4|263|262.2|261.8|54431
1596027300000|2020-07-29 12:55:00|262.3|262.1|263|262.8|263.4|263.1|262.3|262.1|41055
1596027600000|2020-07-29 13:00:00|263.2|262.9|263.4|263.2|263.8|263.6|262.9|262.7|42211
1596027900000|2020-07-29 13:05:00|263.3|263|262.5|262.2|263.3|263|262.2|261.8|63826
1596028200000|2020-07-29 13:10:00|262.6|262.3|264.1|263.9|264.4|264|262.5|262.3|56719
1596028500000|2020-07-29 13:15:00|264|263.8|263.1|262.8|264.1|263.8|263|262.6|31029
1596028800000|2020-07-29 13:20:00|263.2|263|264.5|264.2|264.5|264.2|263.2|263|49019
1596029100000|2020-07-29 13:25:00|264.4|264.1|264.1|263.8|264.4|264.1|263.7|263.4|27436
1596029400000|2020-07-29 13:30:00|264|263.9|264.2|264|264.8|264.6|263.7|263.3|47953
1596029700000|2020-07-29 13:35:00|264.1|264.1|262.5|262.2|264.3|264.1|262.4|262.2|85732
1596030000000|2020-07-29 13:40:00|262.7|262.3|262.4|262.2|262.8|262.6|262.2|261.9|128229
1596030300000|2020-07-29 13:45:00|262.3|262|261.8|261.6|262.4|262.2|261.6|261.5|54152
1596030600000|2020-07-29 13:50:00|261.9|261.7|261.5|261.4|261.9|261.8|261.1|260.9|235865
1596030900000|2020-07-29 13:55:00|261.6|261.3|261.6|261.3|262.3|262.1|261.5|261.2|62473
1596031200000|2020-07-29 14:00:00|261.5|261.4|261.1|260.8|261.7|261.5|260.8|260.7|70120
1596031500000|2020-07-29 14:05:00|261|260.9|260.6|260.4|261.7|261.6|260.6|260.4|78081
1596031800000|2020-07-29 14:10:00|260.5|260.3|259.3|259.1|260.5|260.3|259.3|259.1|87807
1596032100000|2020-07-29 14:15:00|259.4|259.2|258.6|258.5|259.7|259.6|258.6|258.5|194413
1596032400000|2020-07-29 14:20:00|258.7|258.6|257.8|257.6|259|258.8|257.8|257.5|301313
1596032700000|2020-07-29 14:25:00|257.7|257.5|256.5|256.2|257.7|257.5|256.4|256.2|91832
1596033000000|2020-07-29 14:30:00|256.6|256.3|258|257.7|258.3|258.2|256.6|256.2|121309
1596033300000|2020-07-29 14:35:00|258.1|257.8|256.9|256.7|258.2|258|256.8|256.6|129542
1596033600000|2020-07-29 14:40:00|256.8|256.6|256.5|256.4|257.2|256.9|256.3|256.2|67730
1596033900000|2020-07-29 14:45:00|256.6|256.5|256.7|256.6|257.7|257.5|256.5|256.3|110617
1596034200000|2020-07-29 14:50:00|256.8|256.7|256.7|256.5|257.5|257.3|256.7|256.5|91473
1596034500000|2020-07-29 14:55:00|256.6|256.4|255.4|255.2|256.7|256.5|255.4|255.2|91876
1596034800000|2020-07-29 15:00:00|255.3|255.1|255.8|255.7|256.2|256.1|255.3|255.1|92331
1596035100000|2020-07-29 15:05:00|255.9|255.8|254.7|254.5|255.9|255.8|254.5|254.4|179290
1596035400000|2020-07-29 15:10:00|254.8|254.6|255|254.9|255.2|255|254.2|254|179423
1596035700000|2020-07-29 15:15:00|255.1|255|254.3|254.1|255.2|255.1|254.2|254.1|170265
1596036000000|2020-07-29 15:20:00|254.2|254|253.8|253.6|254.3|254|253.3|253.1|244514
1596036300000|2020-07-29 15:25:00|253.7|253.5|253.4|253.1|254.2|254|253.3|253|176384
1596092400000|2020-07-30 07:00:00|256.2|254.4|252.8|252.2|256.2|254.8|252.3|252|141889
1596092700000|2020-07-30 07:05:00|252.7|252.3|249|248.2|253.6|252.7|248.4|248|386347
1596093000000|2020-07-30 07:10:00|249.1|248.3|248.6|248|249.6|249.2|247.4|247|259331
1596093300000|2020-07-30 07:15:00|248.5|247.9|251.3|250.7|251.3|250.8|247.9|247.5|120582
1596093600000|2020-07-30 07:20:00|251.2|250.5|251.2|250.6|251.2|250.6|249.9|249.4|67026
1596093900000|2020-07-30 07:25:00|250.6|250.5|251.4|250.9|251.4|250.9|250.1|249.7|95341
1596094200000|2020-07-30 07:30:00|251.3|250.8|248.9|248.6|251.3|250.8|248.9|248.5|101347
1596094500000|2020-07-30 07:35:00|249|248.5|249.7|249.2|249.7|249.2|248.6|248.5|101902
1596094800000|2020-07-30 07:40:00|249.8|249.3|249.8|249.6|250.2|249.8|249.5|249.2|51909
1596095100000|2020-07-30 07:45:00|249.7|249.5|250|249.6|250|249.8|249|248.7|106940
1596095400000|2020-07-30 07:50:00|249.9|249.5|250.6|250.3|250.6|250.3|249.3|249|54556
1596095700000|2020-07-30 07:55:00|250.8|250.4|250.7|250.1|251.2|251|249.7|249.4|117123
1596096000000|2020-07-30 08:00:00|250.6|250.3|249.3|249.1|251|250.7|249.1|248.8|168312
1596096300000|2020-07-30 08:05:00|249.1|249|248.5|248.3|249.2|249|248.5|248.3|95600
1596096600000|2020-07-30 08:10:00|248.6|248.4|247.1|246.7|248.6|248.4|246.6|246.3|198376
1596096900000|2020-07-30 08:15:00|247|246.8|245.9|245.6|247.1|246.9|245.2|245.1|183129
1596097200000|2020-07-30 08:20:00|245.8|245.7|245.1|244.8|246.1|246|244.7|244.3|425487
1596097500000|2020-07-30 08:25:00|245|244.7|245.2|244.9|245.2|245|244.1|244|112003
1596097800000|2020-07-30 08:30:00|245.1|244.8|245|244.7|245.2|245.1|244.6|244.2|104714
1596098100000|2020-07-30 08:35:00|244.9|244.6|245.7|245.4|245.8|245.7|244.9|244.6|54318
1596098400000|2020-07-30 08:40:00|245.8|245.5|244.5|244.3|246.1|245.9|244.4|244.3|72060
1596098700000|2020-07-30 08:45:00|244.4|244.2|242.8|242.5|244.8|244.5|242.6|242.3|183239
1596099000000|2020-07-30 08:50:00|242.7|242.4|240.8|240.5|243.2|242.9|240.6|240.2|313123
1596099300000|2020-07-30 08:55:00|240.9|240.6|239.2|238.9|241.4|241.1|238.5|238.1|524562
1596099600000|2020-07-30 09:00:00|239.3|238.8|240.2|239.8|240.4|240.2|239.3|238.6|129648
1596099900000|2020-07-30 09:05:00|240.1|239.7|240.8|240.6|240.8|240.6|239.8|239.6|152821
1596100200000|2020-07-30 09:10:00|240.9|240.5|242.1|241.8|242.5|242.4|240.8|240.5|68154
1596100500000|2020-07-30 09:15:00|242|241.9|241.7|241.4|242.1|241.9|241.5|241.1|53782
1596100800000|2020-07-30 09:20:00|241.6|241.5|242.8|242.6|243|242.7|241.6|241.4|43524
1596101100000|2020-07-30 09:25:00|242.7|242.5|242.3|242|242.7|242.6|241.3|240.9|71639
1596101400000|2020-07-30 09:30:00|242.2|241.9|242.4|242.1|243|242.7|242.2|241.9|31283
1596101700000|2020-07-30 09:35:00|242.5|242.2|242|241.8|242.7|242.6|241.9|241.6|53670
1596102000000|2020-07-30 09:40:00|242.1|241.7|242.4|242.2|243.5|243.3|242.1|241.7|126549
1596102300000|2020-07-30 09:45:00|242.5|242.3|242|241.9|242.6|242.3|241.7|241.5|27299
1596102600000|2020-07-30 09:50:00|241.9|241.8|241.2|241|242.1|241.8|241.2|241|43162
1596102900000|2020-07-30 09:55:00|241.1|241.1|240.7|240.5|241.1|241.1|240.7|240.4|52771
1596103200000|2020-07-30 10:00:00|240.8|240.6|241|240.7|241.7|241.6|240.7|240.5|73859
1596103500000|2020-07-30 10:05:00|240.9|240.6|241.5|241.3|241.7|241.5|240.6|240.4|36465
1596103800000|2020-07-30 10:10:00|241.4|241.2|242.7|242.5|242.7|242.5|241|240.7|48232
1596104100000|2020-07-30 10:15:00|242.8|242.6|243|242.7|243|242.7|242.2|242.1|53036
1596104400000|2020-07-30 10:20:00|242.9|242.6|244.6|244.4|244.7|244.6|242.4|242.1|75662
1596104700000|2020-07-30 10:25:00|244.5|244.3|243.2|243|244.6|244.4|242.8|242.6|30755
1596105000000|2020-07-30 10:30:00|243.1|242.9|243.1|242.9|243.5|243.3|242.7|242.5|37568
1596105300000|2020-07-30 10:35:00|243|242.8|243|242.8|243.2|242.9|242.7|242.4|22996
1596105600000|2020-07-30 10:40:00|242.9|242.7|242|241.7|242.9|242.7|241.8|241.7|34718
1596105900000|2020-07-30 10:45:00|242.1|241.8|241.5|241.2|242.4|242.2|241.5|241.1|94309
1596106200000|2020-07-30 10:50:00|241.6|241.1|241.3|241|242|241.8|241.3|241|29812
1596106500000|2020-07-30 10:55:00|241.2|240.9|241.2|241|241.4|241.3|240.7|240.5|68841
1596106800000|2020-07-30 11:00:00|241.9|241.2|241.9|241.7|242|241.8|241|240.6|68741
1596107100000|2020-07-30 11:05:00|241.8|241.6|241.4|241.1|241.8|241.6|241.2|241|34083
1596107400000|2020-07-30 11:10:00|241.3|241|241.5|241.2|241.7|241.4|241.1|240.8|26731
1596107700000|2020-07-30 11:15:00|241.4|241.1|241.7|241.5|242|241.8|241|240.7|56956
1596108000000|2020-07-30 11:20:00|241.8|241.6|241.9|241.6|242.2|242|241.2|240.8|46581
1596108300000|2020-07-30 11:25:00|242|241.7|241.7|241.4|242.6|242.3|241.5|241.3|34864
1596108600000|2020-07-30 11:30:00|241.8|241.5|242.1|241.8|242.7|242.4|241.7|241.5|28066
1596108900000|2020-07-30 11:35:00|242|241.7|241.6|241.4|242|241.7|241.5|241.2|473402
1596109200000|2020-07-30 11:40:00|241.7|241.5|241.7|241.5|241.7|241.6|241|240.7|72791
1596109500000|2020-07-30 11:45:00|241.8|241.6|242.5|242.3|242.7|242.6|241.8|241.5|93487
1596109800000|2020-07-30 11:50:00|242.6|242.4|243.6|243.4|243.8|243.5|242.6|242.4|37317
1596110100000|2020-07-30 11:55:00|243.7|243.5|243.8|243.6|244|243.7|243.7|243.4|35106
1596110400000|2020-07-30 12:00:00|243.7|243.5|243.6|243.3|243.8|243.6|242.9|242.7|42248
1596110700000|2020-07-30 12:05:00|243.5|243.4|244|243.8|244.4|244.2|243.2|243|74952
1596111000000|2020-07-30 12:10:00|243.9|243.7|244.2|244|244.8|244.5|243.9|243.6|37149
1596111300000|2020-07-30 12:15:00|244.3|243.9|242.6|242.3|244.3|243.9|242.6|242.3|31067
1596111600000|2020-07-30 12:20:00|242.5|242.4|242.3|242.1|243.2|243|242.3|242|26035
1596111900000|2020-07-30 12:25:00|242.2|242|242.9|242.7|243.2|242.9|242.2|242|27418
1596112200000|2020-07-30 12:30:00|242.8|242.5|241.6|241.5|243.1|242.7|241.6|241.5|71404
1596112500000|2020-07-30 12:35:00|241.7|241.6|241.6|241.4|242.1|241.9|240.9|240.6|38818
1596112800000|2020-07-30 12:40:00|241.5|241.3|241.4|241.1|241.8|241.6|241.3|241|31955
1596113100000|2020-07-30 12:45:00|241.3|241|241.2|240.9|241.7|241.4|241.1|240.8|34677
1596113400000|2020-07-30 12:50:00|241.1|241|241.1|240.8|241.3|241.1|240.8|240.5|16772
1596113700000|2020-07-30 12:55:00|241|240.7|240.6|240.4|241|240.8|240.5|240.3|60460
1596114000000|2020-07-30 13:00:00|240.5|240.3|241.2|240.8|241.4|241.1|240.3|240.1|61719
1596114300000|2020-07-30 13:05:00|241.1|240.7|240.8|240.5|241.2|240.7|240.4|240.2|26593
1596114600000|2020-07-30 13:10:00|240.7|240.4|240.6|240.4|240.9|240.8|240.6|240.4|18366
1596114900000|2020-07-30 13:15:00|240.7|240.5|241|240.8|241.1|240.9|240.7|240.5|87226
1596115200000|2020-07-30 13:20:00|240.9|240.7|240.8|240.6|241.2|241|240.7|240.5|54783
1596115500000|2020-07-30 13:25:00|240.9|240.5|240.6|240.4|241.1|241|240.4|240.3|117192
1596115800000|2020-07-30 13:30:00|240.5|240.3|242.8|242.4|243.7|243.5|240.4|240.2|213019
1596116100000|2020-07-30 13:35:00|242.7|242.3|241.9|241.7|242.7|242.4|241.8|241.4|60140
1596116400000|2020-07-30 13:40:00|242|241.8|242.6|242.4|242.8|242.7|242|241.8|97493
1596116700000|2020-07-30 13:45:00|242.7|242.5|243.2|243|243.9|243.6|242.7|242.4|95526
1596117000000|2020-07-30 13:50:00|243.1|242.9|241.4|241.2|243.2|243|241.3|241.2|117327
1596117300000|2020-07-30 13:55:00|241.3|241.1|239.8|239.6|241.3|241.1|239.7|239.5|268042
1596117600000|2020-07-30 14:00:00|239.9|239.8|240.1|239.8|240.8|240.4|239.9|239.6|52333
1596117900000|2020-07-30 14:05:00|240|239.7|240.5|240.3|240.7|240.5|239.3|239.1|145813
1596118200000|2020-07-30 14:10:00|240.4|240.2|240.2|240|240.4|240.2|239.4|239.3|47672
1596118500000|2020-07-30 14:15:00|240.1|239.9|239.9|239.7|240.8|240.5|239.8|239.4|104021
1596118800000|2020-07-30 14:20:00|239.8|239.6|240.3|239.9|240.3|240.1|239.2|239|67720
1596119100000|2020-07-30 14:25:00|240.1|239.8|241.5|241.1|241.5|241.1|239.9|239.6|78464
1596119400000|2020-07-30 14:30:00|241.4|241|241.6|241.3|241.7|241.6|241|240.7|92600
1596119700000|2020-07-30 14:35:00|241.5|241.2|242.9|242.6|243|242.6|241.1|240.9|72925
1596120000000|2020-07-30 14:40:00|243|242.5|242|241.9|243|242.5|241.9|241.8|35847
1596120300000|2020-07-30 14:45:00|242.1|241.8|242.3|242.1|242.5|242.3|242|241.8|88369
1596120600000|2020-07-30 14:50:00|242.2|242|242.4|242.1|243.1|243|241.8|241.5|199673
1596120900000|2020-07-30 14:55:00|242.3|242.3|243.4|243.2|243.5|243.3|242.2|241.9|125013
1596121200000|2020-07-30 15:00:00|243.3|243.1|243.1|243|243.3|243.2|242.8|242.6|68373
1596121500000|2020-07-30 15:05:00|243|242.9|244.3|244.2|244.4|244.3|243|242.9|139842
1596121800000|2020-07-30 15:10:00|244.4|244.3|244.5|244.4|244.7|244.5|243.9|243.8|297296
1596122100000|2020-07-30 15:15:00|244.4|244.3|244.9|244.7|245|244.9|244.1|244|132404
1596122400000|2020-07-30 15:20:00|245|244.8|244.9|244.7|245.3|245.1|244.5|244.3|117495
1596122700000|2020-07-30 15:25:00|244.8|244.6|244.3|244.1|245|244.9|244.2|244|224753
1596178800000|2020-07-31 07:00:00|247|246|242.2|241.6|247|246|242.1|241.6|61464
1596179100000|2020-07-31 07:05:00|242.1|241.1|240.8|240.6|243.5|242.8|240.8|240|45065
1596179400000|2020-07-31 07:10:00|241|240.7|240.3|239.6|241.9|241.3|239.6|239.1|63951
1596179700000|2020-07-31 07:15:00|240.4|239.7|243.1|242.5|243.5|242.8|240.4|239.6|50321
1596180000000|2020-07-31 07:20:00|243|242.6|244.3|243.7|245.1|244.5|242.9|242.5|36526
1596180300000|2020-07-31 07:25:00|244.4|243.8|243.8|243.5|245|244.5|243.8|243.4|59187
1596180600000|2020-07-31 07:30:00|243.9|243.4|244.1|243.5|245.3|244.8|243.9|243.3|68548
1596180900000|2020-07-31 07:35:00|244|243.4|244.8|244.4|245.1|245|243.7|243.2|27485
1596181200000|2020-07-31 07:40:00|244.9|244.5|244.3|243.9|245.4|245.2|243.8|243.6|58178
1596181500000|2020-07-31 07:45:00|244.4|244|240.9|240.5|244.6|244.4|240.7|240.4|153727
1596181800000|2020-07-31 07:50:00|241.1|240.6|240|239.8|241.7|241.4|239.9|239.8|104704
1596182100000|2020-07-31 07:55:00|239.9|239.6|241.2|240.8|241.4|240.9|239.5|239.3|103820
1596182400000|2020-07-31 08:00:00|241.3|240.9|241.6|241.5|242.3|242.1|241.3|240.9|57077
1596182700000|2020-07-31 08:05:00|241.8|241.4|240.8|240.5|242.2|241.8|240.6|240.5|59007
1596183000000|2020-07-31 08:10:00|240.6|240.4|239.9|239.7|240.8|240.6|239.7|239.6|100632
1596183300000|2020-07-31 08:15:00|240|239.6|240.2|239.9|240.4|240.1|239.6|239.5|114895
1596183600000|2020-07-31 08:20:00|240.3|240|240.5|240.3|240.5|240.4|240|239.7|65743
1596183900000|2020-07-31 08:25:00|240.6|240.4|239.8|239.5|241.5|241.3|239.8|239.5|43840
1596184200000|2020-07-31 08:30:00|239.9|239.6|240.1|239.8|240.6|240.2|239.9|239.6|37143
1596184500000|2020-07-31 08:35:00|240.2|239.9|242.2|241.8|242.7|242.4|240.2|239.9|86383
1596184800000|2020-07-31 08:40:00|242.3|241.9|241.2|240.9|242.4|242.2|241.1|240.8|40115
1596185100000|2020-07-31 08:45:00|241.3|241|241.5|241.3|242|241.8|240.8|240.4|67058
1596185400000|2020-07-31 08:50:00|241.4|241.2|240.8|240.6|241.6|241.3|240.2|240|87732
1596185700000|2020-07-31 08:55:00|240.7|240.5|240.5|240.3|240.8|240.6|240.2|239.9|55263
1596186000000|2020-07-31 09:00:00|240.4|240.2|239.4|238.9|240.5|240.3|239.2|238.7|49611
1596186300000|2020-07-31 09:05:00|239.3|239.1|239|238.7|239.6|239.3|238.6|238.5|47404
1596186600000|2020-07-31 09:10:00|238.9|238.6|239.6|239.2|239.8|239.5|238.4|238.3|54503
1596186900000|2020-07-31 09:15:00|239.5|239.1|238.5|238.2|239.7|239.5|238.3|238.1|85903
1596187200000|2020-07-31 09:20:00|238.6|238.3|238.5|238.3|238.7|238.4|237.8|237.7|117158
1596187500000|2020-07-31 09:25:00|238.6|238.4|238.5|238.2|238.6|238.4|238.1|237.9|32214
1596187800000|2020-07-31 09:30:00|238.6|238.3|239.5|239.3|239.6|239.4|238.3|238.1|61265
1596188100000|2020-07-31 09:35:00|239.6|239.4|240.2|240|240.3|240.1|239.6|239.3|45594
1596188400000|2020-07-31 09:40:00|240.3|240.1|238.7|238.4|240.3|240.1|238.5|238.3|66315
1596188700000|2020-07-31 09:45:00|238.6|238.3|238.9|238.8|239|238.9|238.5|238.2|39950
1596189000000|2020-07-31 09:50:00|238.8|238.7|237.7|237.5|238.9|238.7|237.4|237.3|84155
1596189300000|2020-07-31 09:55:00|237.8|237.6|236.9|236.6|238.3|238.1|236.5|236.3|100909
1596189600000|2020-07-31 10:00:00|237|236.7|237.1|236.8|237.2|237|236.1|235.8|146564
1596189900000|2020-07-31 10:05:00|237.2|236.9|237.9|237.7|238|237.8|237.1|236.9|47887
1596190200000|2020-07-31 10:10:00|238|237.8|238.6|238.3|238.6|238.4|238|237.7|36391
1596190500000|2020-07-31 10:15:00|238.7|238.4|237.8|237.6|238.8|238.6|237.6|237.3|31051
1596190800000|2020-07-31 10:20:00|237.9|237.7|238.4|238.1|238.4|238.2|237.8|237.5|25014
1596191100000|2020-07-31 10:25:00|238.5|238.2|240.4|240.1|240.5|240.2|238.4|238.1|24350
1596191400000|2020-07-31 10:30:00|240.3|240.2|240.6|240.2|240.9|240.6|239.4|239.1|65804
1596191700000|2020-07-31 10:35:00|240.5|240.4|241.2|240.8|241.3|240.8|240.3|240|27188
1596192000000|2020-07-31 10:40:00|241.3|240.9|241.4|241|241.5|241.3|240.7|240.5|59664
1596192300000|2020-07-31 10:45:00|241.3|240.9|241.2|240.9|241.5|241.3|240.9|240.6|44056
1596192600000|2020-07-31 10:50:00|241.1|240.8|241.3|241.1|241.8|241.4|240.6|240.4|81310
1596192900000|2020-07-31 10:55:00|241.2|241|242.2|242|242.2|242|241.2|241|34985
1596193200000|2020-07-31 11:00:00|242.3|241.9|243.1|242.8|243.6|243.4|242.3|241.9|53833
1596193500000|2020-07-31 11:05:00|243.3|242.9|243|242.7|243.7|243.6|242.9|242.6|70650
1596193800000|2020-07-31 11:10:00|242.9|242.6|243|242.7|243.2|243|242.5|242.1|40219
1596194100000|2020-07-31 11:15:00|242.9|242.6|243|242.8|243.6|243.5|242.7|242.3|61706
1596194400000|2020-07-31 11:20:00|242.9|242.7|241.6|241.4|243|242.8|241.6|241.3|71739
1596194700000|2020-07-31 11:25:00|241.5|241.3|241.3|241.1|241.7|241.5|240.9|240.7|62458
1596195000000|2020-07-31 11:30:00|241.4|241.2|241.2|241|241.7|241.6|241.2|240.9|38587
1596195300000|2020-07-31 11:35:00|241.3|241.1|240.7|240.4|241.4|241.2|240.5|240.3|51555
1596195600000|2020-07-31 11:40:00|240.8|240.6|240.8|240.5|241.2|241|240.6|240.4|40931
1596195900000|2020-07-31 11:45:00|240.9|240.6|240.6|240.4|241.3|241.1|240.3|240.1|79473
1596196200000|2020-07-31 11:50:00|240.7|240.5|241.1|240.8|241.1|241|240.6|240.4|36030
1596196500000|2020-07-31 11:55:00|241.2|240.9|241.6|241.4|242.2|242|241.2|240.9|60557
1596196800000|2020-07-31 12:00:00|241.5|241.3|241.3|241|241.5|241.3|240.9|240.7|33481
1596197100000|2020-07-31 12:05:00|241.2|240.9|241.1|240.8|241.2|240.9|240.5|240.3|42224
1596197400000|2020-07-31 12:10:00|241.2|240.9|241.1|240.8|241.3|241.1|240.9|240.6|34200
1596197700000|2020-07-31 12:15:00|241|240.9|241.3|241|241.4|241.3|240.9|240.8|46770
1596198000000|2020-07-31 12:20:00|241.4|241.1|241|240.8|241.4|241.2|240.8|240.7|46755
1596198300000|2020-07-31 12:25:00|240.9|240.7|241.4|241.2|241.4|241.2|240.4|240.3|56788
1596198600000|2020-07-31 12:30:00|241.3|241.1|241|240.8|242.1|241.9|241|240.7|28618
1596198900000|2020-07-31 12:35:00|240.9|240.7|240.6|240.4|241.3|241.1|240.4|240.1|67454
1596199200000|2020-07-31 12:40:00|240.5|240.3|241.4|241.1|241.5|241.2|240.4|240.1|24529
1596199500000|2020-07-31 12:45:00|241.5|241.2|241.9|241.6|242|241.8|241.3|241|31987
1596199800000|2020-07-31 12:50:00|242|241.7|242.2|242|242.5|242.4|241.9|241.6|48973
1596200100000|2020-07-31 12:55:00|242.3|242.1|240.9|240.7|242.5|242.3|240.9|240.6|63026
1596200400000|2020-07-31 13:00:00|241|240.8|241.8|241.5|241.9|241.5|241|240.7|35311
1596200700000|2020-07-31 13:05:00|241.9|241.6|242.3|242|242.6|242.3|241.7|241.5|89797
1596201000000|2020-07-31 13:10:00|242.2|242.1|242.6|242.4|242.8|242.6|242.2|242.1|35007
1596201300000|2020-07-31 13:15:00|242.5|242.3|242.1|241.8|242.5|242.3|241.9|241.7|16181
1596201600000|2020-07-31 13:20:00|242|241.7|241.2|241|242|241.8|241.1|240.9|73901
1596201900000|2020-07-31 13:25:00|241.1|240.9|241.7|241.5|241.8|241.5|241.1|240.8|33435
1596202200000|2020-07-31 13:30:00|241.8|241.6|241.8|241.4|242.4|242.1|241.1|240.9|82012
1596202500000|2020-07-31 13:35:00|241.7|241.3|240.1|239.9|241.7|241.4|240.1|239.9|68317
1596202800000|2020-07-31 13:40:00|240.2|240|240.1|239.9|240.7|240.3|239.9|239.8|56334
1596203100000|2020-07-31 13:45:00|240|239.8|240.1|239.9|241.1|240.9|240|239.8|94270
1596203400000|2020-07-31 13:50:00|240.2|240|241.2|240.9|241.3|241.2|239.6|239.5|65218
1596203700000|2020-07-31 13:55:00|241.1|240.8|240.5|240.2|241.2|241|240.5|240.1|69704
1596204000000|2020-07-31 14:00:00|240.7|240.3|239.5|239.1|240.7|240.4|239|238.8|73697
1596204300000|2020-07-31 14:05:00|239.4|239.2|239.1|238.9|239.7|239.5|238.7|238.5|63116
1596204600000|2020-07-31 14:10:00|239|238.8|238.6|238.4|239|238.8|238.2|238.1|52632
1596204900000|2020-07-31 14:15:00|238.5|238.3|237.4|237.2|238.6|238.3|237.4|237.1|106943
1596205200000|2020-07-31 14:20:00|237.3|237.1|238.2|237.9|238.3|238|237|236.7|80369
1596205500000|2020-07-31 14:25:00|238.1|237.8|237.4|237.2|238.1|237.8|236.6|236.5|111701
1596205800000|2020-07-31 14:30:00|237.5|237.3|238.1|237.7|238.4|238.2|237.5|237.3|66064
1596206100000|2020-07-31 14:35:00|238|237.8|238.7|238.3|239|238.9|237.8|237.7|57912
1596206400000|2020-07-31 14:40:00|238.6|238.1|238.1|237.9|238.6|238.2|237.7|237.6|91767
1596206700000|2020-07-31 14:45:00|238|237.8|237.9|237.7|238.3|238|237.5|237.3|68061
1596207000000|2020-07-31 14:50:00|237.8|237.6|237|236.8|238.1|237.8|237|236.8|105644
1596207300000|2020-07-31 14:55:00|236.9|236.7|237.1|237|237.4|237.2|236.7|236.5|87564
1596207600000|2020-07-31 15:00:00|237.2|237.1|236.8|236.6|237.4|237.3|236.5|236.4|102792
1596207900000|2020-07-31 15:05:00|236.9|236.7|235.6|235.4|236.9|236.8|235.6|235.4|151174
1596208200000|2020-07-31 15:10:00|235.7|235.5|235.4|235.1|235.8|235.6|235.2|235|182664
1596208500000|2020-07-31 15:15:00|235.3|235|235.1|235|235.3|235|234.3|234.2|244825
1596208800000|2020-07-31 15:20:00|235.2|235.2|234.4|234.2|235.4|235.3|234.3|234.2|183481
1596209100000|2020-07-31 15:25:00|234.3|234.1|235|234.8|235|234.8|234.2|234.1|253260
1596438000000|2020-08-03 07:00:00|232.2|231.6|226.7|225.2|232.2|231.6|225.9|225|219039
1596438300000|2020-08-03 07:05:00|226.6|225.3|224.7|224.4|226.8|225.6|222.9|222|222631
1596438600000|2020-08-03 07:10:00|224.9|224.9|222.5|222|225.1|224.9|222.3|222|149432
1596438900000|2020-08-03 07:15:00|222.6|222.2|219.2|218.6|223|222.3|217.8|217.1|398451
1596439200000|2020-08-03 07:20:00|219.1|218.5|221.6|221.2|222.6|222|219|218.3|121857
1596439500000|2020-08-03 07:25:00|221.7|221.4|220.6|220.2|221.9|221.7|220.5|220.2|86054
1596439800000|2020-08-03 07:30:00|220.5|220|219.2|218.8|220.5|220.2|218.8|218.4|117766
1596440100000|2020-08-03 07:35:00|219.1|219|218.3|218|219.1|219|217.9|217.7|166552
1596440400000|2020-08-03 07:40:00|218.2|217.8|216.3|215.9|218.3|218|215.4|215|194946
1596440700000|2020-08-03 07:45:00|216|216|216.2|215.7|217|216.8|215.6|215.4|271399
1596441000000|2020-08-03 07:50:00|216.1|215.8|217.8|217.5|218.1|218|215.9|215.6|215083
1596441300000|2020-08-03 07:55:00|218|217.6|217.4|217|218.6|218.4|216.4|216.3|189727
1596441600000|2020-08-03 08:00:00|217.5|217.1|219.3|219|219.7|219.6|217.4|217.1|108404
1596441900000|2020-08-03 08:05:00|219.4|219.1|219.2|218.9|219.5|219.3|218.6|218.2|106008
1596442200000|2020-08-03 08:10:00|219.3|219.1|217.8|217.4|219.6|219.2|217.8|217.3|112144
1596442500000|2020-08-03 08:15:00|217.9|217.5|216.9|216.5|218|217.8|216.6|216.2|30141
1596442800000|2020-08-03 08:20:00|216.8|216.4|217.6|217.3|217.7|217.6|216.6|216.4|83850
1596443100000|2020-08-03 08:25:00|217.5|217.2|217.6|217.4|218.3|218.1|217.2|216.9|93450
1596443400000|2020-08-03 08:30:00|217.7|217.5|216.8|216.5|218|217.7|216.8|216.5|58996
1596443700000|2020-08-03 08:35:00|216.7|216.6|215.4|215.2|216.8|216.6|215.2|215|62289
1596444000000|2020-08-03 08:40:00|215.3|215.3|215.8|215.5|216.1|215.9|215.3|215.1|120524
1596444300000|2020-08-03 08:45:00|215.7|215.4|215.7|215.5|216.3|215.9|215.5|215.2|87878
1596444600000|2020-08-03 08:50:00|215.8|215.4|215.7|215.3|215.8|215.6|215.2|215|131577
1596444900000|2020-08-03 08:55:00|215.6|215.4|215.5|215.3|215.7|215.5|215.4|215.1|96190
1596445200000|2020-08-03 09:00:00|215.4|215.2|215.5|215.3|216|215.6|215.4|215.2|68440
1596445500000|2020-08-03 09:05:00|215.4|215.2|214.7|214.4|215.5|215.3|214.6|214.3|319328
1596445800000|2020-08-03 09:10:00|214.6|214.3|213.6|213.2|214.7|214.3|213.4|213.1|73001
1596446100000|2020-08-03 09:15:00|213.7|213.3|214.5|214.3|214.6|214.3|213.5|213.2|86113
1596446400000|2020-08-03 09:20:00|214.4|214.2|214.4|214|214.9|214.6|213.8|213.7|79759
1596446700000|2020-08-03 09:25:00|214.3|213.9|214.1|213.8|214.6|214.3|213.6|213.3|101389
1596447000000|2020-08-03 09:30:00|214|213.9|213.8|213.5|214.3|214|213.5|213.2|243316
1596447300000|2020-08-03 09:35:00|213.9|213.6|215|214.8|215|214.8|213.8|213.5|142438
1596447600000|2020-08-03 09:40:00|214.9|214.7|213.9|213.6|214.9|214.7|213.4|213.1|97495
1596447900000|2020-08-03 09:45:00|214|213.7|213.3|213|214.2|213.9|213.1|213|100047
1596448200000|2020-08-03 09:50:00|213.2|213.1|213.2|213|213.3|213.1|212.6|212.4|155303
1596448500000|2020-08-03 09:55:00|213.3|212.9|212.6|212.3|213.4|213.2|212.3|212.1|66332
1596448800000|2020-08-03 10:00:00|212.5|212.2|213.3|213.1|213.3|213.1|212.2|212.1|69507
1596449100000|2020-08-03 10:05:00|213.4|213.2|213|212.8|213.5|213.3|212.7|212.4|79476
1596449400000|2020-08-03 10:10:00|212.9|212.7|214.1|213.7|214.1|213.7|212.8|212.6|66699
1596449700000|2020-08-03 10:15:00|214.2|213.8|213|212.6|214.2|214|212.7|212.5|191634
1596450000000|2020-08-03 10:20:00|212.9|212.7|215.7|215.4|216|215.8|212.9|212.6|99592
1596450300000|2020-08-03 10:25:00|215.8|215.5|216.4|216|216.4|216.3|215.4|215.3|76954
1596450600000|2020-08-03 10:30:00|216.5|216.1|215.2|215.1|216.7|216.2|215.2|215.1|73169
1596450900000|2020-08-03 10:35:00|215.3|215.2|216.6|216.3|216.7|216.4|215.2|215.2|77924
1596451200000|2020-08-03 10:40:00|216.5|216.2|216.8|216.5|217.5|217.1|216.5|216.2|71561
1596451500000|2020-08-03 10:45:00|216.9|216.4|216.3|216|218.7|218.3|216.2|216|230299
1596451800000|2020-08-03 10:50:00|216.4|216.1|216.5|216.2|217.1|216.9|216.4|216.1|45698
1596452100000|2020-08-03 10:55:00|216.4|216.3|216.3|216|216.5|216.3|216|215.9|47918
1596452400000|2020-08-03 11:00:00|216.6|215.9|216.1|215.7|216.6|216.3|215.6|215.4|37789
1596452700000|2020-08-03 11:05:00|216.2|215.8|216.5|216.3|217|216.8|215.9|215.7|102289
1596453000000|2020-08-03 11:10:00|216.4|216.1|216.2|215.9|216.4|216.1|215.7|215.4|65782
1596453300000|2020-08-03 11:15:00|216.1|215.8|215.9|215.7|216.2|215.9|215.6|215.5|50474
1596453600000|2020-08-03 11:20:00|216|215.8|216.1|215.9|216.5|216.2|215.9|215.7|36081
1596453900000|2020-08-03 11:25:00|216.2|216|217.7|217.4|217.8|217.5|216.2|216|92151
1596454200000|2020-08-03 11:30:00|217.6|217.6|217.5|217.4|217.7|217.6|217.2|217.1|61608
1596454500000|2020-08-03 11:35:00|217.6|217.3|218.6|218.4|218.6|218.4|217.6|217.3|87024
1596454800000|2020-08-03 11:40:00|218.5|218.3|217.9|217.5|219|218.7|217.9|217.5|47902
1596455100000|2020-08-03 11:45:00|217.8|217.6|216.7|216.5|217.8|217.6|216.5|216.3|84933
1596455400000|2020-08-03 11:50:00|216.6|216.4|218|217.7|218.1|218|216.4|216.2|73616
1596455700000|2020-08-03 11:55:00|218.1|217.8|219.1|218.8|219.2|218.9|218|217.8|43676
1596456000000|2020-08-03 12:00:00|219.2|218.9|219.3|219.1|219.5|219.3|219.2|218.9|86791
1596456300000|2020-08-03 12:05:00|219.2|219|220|219.7|220|219.7|219.2|219|62872
1596456600000|2020-08-03 12:10:00|220.1|219.6|219.3|219.1|220.1|219.8|219.2|219|61330
1596456900000|2020-08-03 12:15:00|219.4|219.2|220|219.7|220|219.7|219.3|219|62082
1596457200000|2020-08-03 12:20:00|220.1|219.8|220.1|219.8|220.8|220.6|219.9|219.6|106299
1596457500000|2020-08-03 12:25:00|220|220|219.8|219.6|220.1|220|219.7|219.6|55148
1596457800000|2020-08-03 12:30:00|219.9|219.7|219.1|219|220.1|219.9|219|218.9|88627
1596458100000|2020-08-03 12:35:00|219.2|219.1|219|218.8|219.5|219.3|219|218.8|34677
1596458400000|2020-08-03 12:40:00|219.1|218.9|218.5|218.3|219.1|218.9|218.3|218.2|70278
1596458700000|2020-08-03 12:45:00|218.4|218.4|220|219.8|220.2|219.8|218.4|218.4|165028
1596459000000|2020-08-03 12:50:00|220.1|219.9|220.8|220.6|220.9|220.6|220.1|219.9|74919
1596459300000|2020-08-03 12:55:00|220.7|220.5|221.3|221|221.6|221.4|220.5|220.3|92212
1596459600000|2020-08-03 13:00:00|221.4|221.1|221.4|221.2|222|221.8|220.9|220.6|42524
1596459900000|2020-08-03 13:05:00|221.5|221.4|220.7|220.5|221.5|221.4|219.6|219.5|248370
1596460200000|2020-08-03 13:10:00|220.8|220.6|220.3|219.9|221|220.7|219.3|219.1|106476
1596460500000|2020-08-03 13:15:00|220.5|220|219.9|219.6|220.7|220.3|219.5|219.4|43721
1596460800000|2020-08-03 13:20:00|220|219.7|220|219.7|220.4|220.1|219.7|219.5|82443
1596461100000|2020-08-03 13:25:00|219.9|219.8|219.4|219.3|220|219.8|219.3|219.2|31705
1596461400000|2020-08-03 13:30:00|219.5|219.2|218.9|218.6|219.9|219.8|218.9|218.5|124740
1596461700000|2020-08-03 13:35:00|219|218.7|217.2|217|219.4|219.2|217.2|217|107747
1596462000000|2020-08-03 13:40:00|217.3|217.1|217.4|217.2|217.6|217.4|216.8|216.6|107499
1596462300000|2020-08-03 13:45:00|217.5|217.3|218.3|218.1|218.4|218.3|217.4|217.2|199127
1596462600000|2020-08-03 13:50:00|218.4|218.2|219.7|219.5|220|219.8|218.4|218.2|98203
1596462900000|2020-08-03 13:55:00|219.9|219.6|220.2|219.9|220.5|220.2|219.1|219|122247
1596463200000|2020-08-03 14:00:00|220.3|220|220.6|220.5|221.2|221|220.2|220|104049
1596463500000|2020-08-03 14:05:00|220.7|220.4|220|219.8|220.7|220.6|219.6|219.5|357559
1596463800000|2020-08-03 14:10:00|220.2|219.9|221.2|221|221.4|221.1|219.8|219.7|425835
1596464100000|2020-08-03 14:15:00|221.1|220.9|222.1|221.9|222.6|222.5|221.1|220.9|79309
1596464400000|2020-08-03 14:20:00|222.2|222|222.6|222.3|222.6|222.3|220.9|220.8|115669
1596464700000|2020-08-03 14:25:00|222.7|222.5|224.2|224|224.2|224.1|222.7|222.5|97529
1596465000000|2020-08-03 14:30:00|224.3|223.9|225.4|225.1|225.4|225.1|223.9|223.7|131225
1596465300000|2020-08-03 14:35:00|225.5|225.2|225.3|225.1|225.5|225.4|225|224.9|63524
1596465600000|2020-08-03 14:40:00|225.4|225.2|226.8|226.5|226.8|226.7|225.3|225.1|116202
1596465900000|2020-08-03 14:45:00|226.9|226.6|228.9|228.6|228.9|228.7|226.5|226.4|233704
1596466200000|2020-08-03 14:50:00|229|228.8|227.3|227.1|229.5|229.3|227|226.8|241873
1596466500000|2020-08-03 14:55:00|227.5|227.2|226.1|225.9|228.5|228.3|225.8|225.7|160485
1596466800000|2020-08-03 15:00:00|226.2|226|225.9|225.8|226.5|226.4|225.6|225.4|312520
1596467100000|2020-08-03 15:05:00|226|225.9|226.9|226.8|227|226.9|225.9|225.8|98726
1596467400000|2020-08-03 15:10:00|227|226.7|226.9|226.7|227.6|227.4|226.7|226.5|125852
1596467700000|2020-08-03 15:15:00|227|226.8|228.1|227.9|228.1|228|227|226.8|132372
1596468000000|2020-08-03 15:20:00|228.2|228|228.8|228.7|228.9|228.8|228.1|228|169419
1596468300000|2020-08-03 15:25:00|228.7|228.6|228.7|228.3|228.9|228.8|228.2|228.1|235764
1596524400000|2020-08-04 07:00:00|231.4|230.5|236.4|235.2|237.9|236.5|231|230.1|390741
1596524700000|2020-08-04 07:05:00|236.3|235.3|238.8|237.9|238.9|237.9|232.1|230.8|219039
1596525000000|2020-08-04 07:10:00|238.7|237.8|240.6|240.2|242.1|241.3|238.6|237.7|255392
1596525300000|2020-08-04 07:15:00|240.9|240.3|240.9|240.3|242|241.3|238.8|238|187868
1596525600000|2020-08-04 07:20:00|241|240.2|241|240.6|241.9|241.2|239.8|239.6|155405
1596525900000|2020-08-04 07:25:00|241.1|240.7|240.6|240.3|242|241.5|240.2|239.8|260513
1596526200000|2020-08-04 07:30:00|240.7|240.2|243.2|242.8|243.6|243.1|240.6|240.2|206939
1596526500000|2020-08-04 07:35:00|243|242.7|242.9|242.5|243.5|243.2|242.4|242.1|117283
1596526800000|2020-08-04 07:40:00|243.1|242.6|241.9|241.6|243.3|243|241.6|241.3|57064
1596527100000|2020-08-04 07:45:00|242|241.5|240.5|240.1|242.4|242.1|240.2|239.9|83141
1596527400000|2020-08-04 07:50:00|240.4|240|240|239.7|240.6|240.1|238.8|238.5|205691
1596527700000|2020-08-04 07:55:00|239.9|239.5|239.4|239|240.3|240|238.8|238.5|72563
1596528000000|2020-08-04 08:00:00|239.5|239.1|240|239.7|241.1|240.7|239.2|238.9|63553
1596528300000|2020-08-04 08:05:00|239.9|239.5|239.5|239.2|239.9|239.5|237.5|237.1|139096
1596528600000|2020-08-04 08:10:00|239.7|239.1|241.1|240.7|241.4|240.7|239.5|239.1|41215
1596528900000|2020-08-04 08:15:00|241.2|240.6|241.2|240.7|242|241.6|240.7|240.3|95188
1596529200000|2020-08-04 08:20:00|241.4|240.8|241.6|241.1|241.6|241.2|240.9|240.7|44702
1596529500000|2020-08-04 08:25:00|241.5|241.2|243.5|243.1|243.5|243.1|241.3|241.1|95247
1596529800000|2020-08-04 08:30:00|243.6|243.2|246.5|246.2|246.5|246.2|243.4|243.2|310872
1596530100000|2020-08-04 08:35:00|246.4|246.1|246.3|246.1|246.5|246.3|244.7|244.2|172109
1596530400000|2020-08-04 08:40:00|246.4|246|245.8|245.4|246.5|246.2|244.9|244.6|146824
1596530700000|2020-08-04 08:45:00|245.7|245.2|246.9|246.5|247|246.8|245.5|245.2|108227
1596531000000|2020-08-04 08:50:00|247|246.6|247.3|246.7|247.8|247.4|246.8|246.5|55143
1596531300000|2020-08-04 08:55:00|247.4|246.6|246.9|246.6|247.5|247|246.5|246.3|159987
1596531600000|2020-08-04 09:00:00|247|246.7|248.6|248.2|248.6|248.3|247|246.7|192822
1596531900000|2020-08-04 09:05:00|248.7|248.3|247.9|247.5|248.8|248.6|247.7|247.4|132648
1596532200000|2020-08-04 09:10:00|247.8|247.4|247.2|247|247.9|247.4|247|246.7|96385
1596532500000|2020-08-04 09:15:00|247.1|246.8|245.3|245.1|247.3|247.2|245.3|245|97692
1596532800000|2020-08-04 09:20:00|245.2|245|245.7|245.4|245.8|245.6|245.1|244.8|55098
1596533100000|2020-08-04 09:25:00|245.6|245.5|246.5|246.2|246.7|246.5|245.3|245.1|181357
1596533400000|2020-08-04 09:30:00|246.4|246.1|245.7|245.3|246.5|246.2|245.5|245.3|84547
1596533700000|2020-08-04 09:35:00|245.6|245.2|245|244.8|245.9|245.7|244.8|244.5|76835
1596534000000|2020-08-04 09:40:00|244.9|244.7|244.7|244.5|245.2|245.1|244.4|244.2|117025
1596534300000|2020-08-04 09:45:00|244.8|244.6|245.1|244.8|245.7|245.6|244.7|244.6|100294
1596534600000|2020-08-04 09:50:00|245|244.7|242.3|242|245|244.8|242|241.9|263274
1596534900000|2020-08-04 09:55:00|242.4|242.1|243.3|243.1|243.5|243.3|242.2|242|79386
1596535200000|2020-08-04 10:00:00|243.2|243.2|242.6|242.5|243.2|243.2|242.6|242.5|106606
1596535500000|2020-08-04 10:05:00|242.5|242.4|241.5|241.3|242.8|242.5|241.5|241.2|128172
1596535800000|2020-08-04 10:10:00|241.2|241.2|241.2|241|241.5|241.3|240.7|240.6|85451
1596536100000|2020-08-04 10:15:00|241.3|241.1|241.3|241|241.4|241.2|240.3|240.2|101902
1596536400000|2020-08-04 10:20:00|241.4|241.1|240.8|240.6|241.7|241.4|240.7|240.5|60995
1596536700000|2020-08-04 10:25:00|240.7|240.5|240.3|240|240.8|240.6|239.9|239.8|67878
1596537000000|2020-08-04 10:30:00|240.4|240.1|239.3|239.1|240.5|240.3|239|238.8|149507
1596537300000|2020-08-04 10:35:00|239.2|239|238.9|238.6|239.7|239.5|238.8|238.6|56739
1596537600000|2020-08-04 10:40:00|239|238.7|238.9|238.6|239.1|238.9|238.6|238.5|51555
1596537900000|2020-08-04 10:45:00|239|238.7|240.3|240|240.8|240.5|238.6|238.4|90736
1596538200000|2020-08-04 10:50:00|240.4|240.1|240.9|240.6|241|240.7|240|239.9|70730
1596538500000|2020-08-04 10:55:00|240.8|240.7|240.2|240.1|240.9|240.7|240.2|240.1|59715
1596538800000|2020-08-04 11:00:00|240.4|240.2|239.9|239.7|240.7|240.6|239.8|239.6|68799
1596539100000|2020-08-04 11:05:00|239.8|239.8|240.9|240.6|241|240.8|239.8|239.7|57097
1596539400000|2020-08-04 11:10:00|240.8|240.7|241|240.9|241.8|241.5|240.5|240.4|56725
1596539700000|2020-08-04 11:15:00|240.9|240.8|239.9|239.8|241.3|241.1|239.9|239.8|76251
1596540000000|2020-08-04 11:20:00|240|239.9|240.4|240.3|240.8|240.7|239.9|239.7|51871
1596540300000|2020-08-04 11:25:00|240.5|240.2|240|239.9|240.6|240.5|240|239.8|63607
1596540600000|2020-08-04 11:30:00|240.2|240|239.6|239.4|240.2|240|239.1|238.8|41002
1596540900000|2020-08-04 11:35:00|239.7|239.3|239.3|239.1|239.9|239.8|239.2|238.9|21434
1596541200000|2020-08-04 11:40:00|239.4|239.2|239.2|239.1|239.9|239.6|239.2|239.1|22908
1596541500000|2020-08-04 11:45:00|239.4|239.2|241|240.7|241.4|241.3|239.2|239.1|36647
1596541800000|2020-08-04 11:50:00|240.9|240.6|241.4|241.2|241.4|241.2|240.5|240.2|65558
1596542100000|2020-08-04 11:55:00|241.5|241.3|242.3|242.1|242.6|242.3|241.4|241.2|47394
1596542400000|2020-08-04 12:00:00|242.4|242.2|242.1|241.6|242.6|242.2|241.8|241.6|38080
1596542700000|2020-08-04 12:05:00|242|241.7|243|242.7|243|242.7|242|241.7|62236
1596543000000|2020-08-04 12:10:00|242.9|242.6|243.2|242.9|243.4|243.1|242.8|242.6|32956
1596543300000|2020-08-04 12:15:00|243.1|242.8|242.8|242.6|243.1|242.9|242.2|242|48348
1596543600000|2020-08-04 12:20:00|242.7|242.5|243.2|243|243.4|243.1|242.3|242.2|46969
1596543900000|2020-08-04 12:25:00|243.3|243.1|243.4|243.1|243.4|243.2|242.8|242.5|10101
1596544200000|2020-08-04 12:30:00|243.3|243|242.4|242|243.4|243.1|242|241.6|48878
1596544500000|2020-08-04 12:35:00|242.3|241.9|242|241.6|242.3|241.9|241.6|241.3|39759
1596544800000|2020-08-04 12:40:00|241.9|241.7|242.1|241.9|242.3|242|241.7|241.6|22553
1596545100000|2020-08-04 12:45:00|242|241.7|242.8|242.6|243|242.8|241.9|241.6|80824
1596545400000|2020-08-04 12:50:00|242.9|242.7|241.4|241|243|242.7|241.1|240.7|65288
1596545700000|2020-08-04 12:55:00|241.5|240.9|241.4|241.3|241.7|241.5|241.3|240.9|33821
1596546000000|2020-08-04 13:00:00|241.3|241.2|241.6|241.2|241.6|241.2|240.9|240.5|29431
1596546300000|2020-08-04 13:05:00|241.4|241.3|241|240.7|241.5|241.3|240.7|240.5|33104
1596546600000|2020-08-04 13:10:00|241.1|240.9|240.2|240|241.2|241|240.1|240|128833
1596546900000|2020-08-04 13:15:00|240.1|239.9|240.4|240.1|240.5|240.3|239.4|239.2|32174
1596547200000|2020-08-04 13:20:00|240.3|240|240.8|240.7|241.1|240.8|239.9|239.6|62374
1596547500000|2020-08-04 13:25:00|240.6|240.5|241.2|240.9|241.3|241.1|240.6|240.4|35416
1596547800000|2020-08-04 13:30:00|241.3|241|241.9|241.8|242|241.8|240.6|240.2|197664
1596548100000|2020-08-04 13:35:00|242|241.9|242.2|241.9|242.5|242.3|241.5|241.2|159715
1596548400000|2020-08-04 13:40:00|242.3|242|242.1|241.7|242.3|242.1|241.5|241.3|69101
1596548700000|2020-08-04 13:45:00|242.2|241.8|242.4|242.2|242.5|242.3|241.9|241.8|74602
1596549000000|2020-08-04 13:50:00|242.5|242.3|243.1|242.8|243.5|243.4|242.2|242|100351
1596549300000|2020-08-04 13:55:00|243|242.7|243.4|243|243.7|243.4|242.9|242.7|45318
1596549600000|2020-08-04 14:00:00|243.3|242.9|243.2|243|243.6|243.5|243|242.7|56587
1596549900000|2020-08-04 14:05:00|243.3|243.1|243.6|243.4|243.7|243.6|242.5|242.3|75931
1596550200000|2020-08-04 14:10:00|243.5|243.3|243.4|243.1|243.7|243.5|243.2|243|44968
1596550500000|2020-08-04 14:15:00|243.3|243|243.7|243.6|243.7|243.6|243|242.8|60366
1596550800000|2020-08-04 14:20:00|243.8|243.5|244.5|244.3|244.5|244.3|243.4|243.3|86079
1596551100000|2020-08-04 14:25:00|244.6|244.4|243.8|243.6|244.9|244.6|243.3|243.2|71933
1596551400000|2020-08-04 14:30:00|243.9|243.7|243.5|243.2|244|243.8|243.3|243.2|64083
1596551700000|2020-08-04 14:35:00|243.4|243.1|244.4|244|244.4|244.2|243.4|243.1|49092
1596552000000|2020-08-04 14:40:00|244.3|243.9|244.7|244.5|245|244.8|244|243.8|62542
1596552300000|2020-08-04 14:45:00|244.6|244.4|244.8|244.5|244.9|244.6|244.5|244.3|59577
1596552600000|2020-08-04 14:50:00|244.7|244.6|245.1|244.8|245.7|245.5|244.7|244.5|143162
1596552900000|2020-08-04 14:55:00|245|244.9|245.3|245.1|245.6|245.4|244.8|244.7|70135
1596553200000|2020-08-04 15:00:00|245.2|245.2|245.5|245.4|245.7|245.6|244.8|244.7|76696
1596553500000|2020-08-04 15:05:00|245.4|245.3|245.5|245.1|245.7|245.6|243.9|243.8|174047
1596553800000|2020-08-04 15:10:00|245.6|245.4|245.5|245.3|246|245.7|245.4|245.3|108759
1596554100000|2020-08-04 15:15:00|245.4|245.2|245|244.9|245.6|245.5|244.8|244.7|98131
1596554400000|2020-08-04 15:20:00|245.1|245|244.7|244.5|245.3|245.2|244.7|244.5|165714
1596554700000|2020-08-04 15:25:00|244.8|244.6|244.9|244.5|245.5|245.4|244.4|244.2|147402
1596610800000|2020-08-05 07:00:00|249.5|248.9|252.1|251.6|252.5|251.7|248.4|247.2|270127
1596611100000|2020-08-05 07:05:00|252.4|252|251.7|251|254.2|253.2|249.8|248.8|161904
1596611400000|2020-08-05 07:10:00|251.8|251.1|254.9|254.6|255|254.6|251.8|251.1|158333
1596611700000|2020-08-05 07:15:00|255|254.7|255.8|255.3|256.3|255.7|254.6|254|173115
1596612000000|2020-08-05 07:20:00|255.7|255.2|256.6|256.1|257.5|257|255.4|254.9|131491
1596612300000|2020-08-05 07:25:00|256.7|256.2|255.9|255.5|256.9|256.7|255|254.6|299707
1596612600000|2020-08-05 07:30:00|256|255.6|256.8|256.3|256.9|256.6|255.6|255.2|175605
1596612900000|2020-08-05 07:35:00|256.9|256.4|256|255.6|256.9|256.7|254.6|254.4|258025
1596613200000|2020-08-05 07:40:00|256.2|255.7|255.4|255|256.4|256|254.8|254.6|106044
1596613500000|2020-08-05 07:45:00|255.5|255.1|256|255.8|256|255.8|254.8|254.6|110173
1596613800000|2020-08-05 07:50:00|256.1|255.9|255.9|255.6|256.6|256.3|255.7|255.3|86192
1596614100000|2020-08-05 07:55:00|255.8|255.5|254.7|254.5|255.9|255.5|254.3|254|119198
1596614400000|2020-08-05 08:00:00|254.8|254.6|253.8|253.5|254.8|254.7|253.7|253.3|163939
1596614700000|2020-08-05 08:05:00|254.1|253.4|255|254.8|255.4|255.2|253.8|253.4|103743
1596615000000|2020-08-05 08:10:00|255.2|254.9|255.2|255|256.3|256.1|255|254.9|59623
1596615300000|2020-08-05 08:15:00|255.1|254.9|255.2|255|256.3|256.1|254.8|254.7|158415
1596615600000|2020-08-05 08:20:00|255.4|255.1|255.8|255.4|256.1|256|254.6|254.3|333086
1596615900000|2020-08-05 08:25:00|255.7|255.3|255.4|255.1|256.6|256.3|255.4|255.1|102340
1596616200000|2020-08-05 08:30:00|255.3|255|254|253.6|255.3|255|253.5|253.3|143869
1596616500000|2020-08-05 08:35:00|253.9|253.5|253.9|253.8|254.3|254.1|253.5|253.2|83612
1596616800000|2020-08-05 08:40:00|254|253.9|255.7|255.5|255.7|255.5|254|253.9|88506
1596617100000|2020-08-05 08:45:00|255.8|255.6|257.2|257.1|257.4|257.3|255.6|255.4|84117
1596617400000|2020-08-05 08:50:00|257.3|257|258.4|258.1|258.5|258.3|257.2|256.9|101293
1596617700000|2020-08-05 08:55:00|258.3|258|257.7|257.5|258.4|258.1|257.1|256.9|53815
1596618000000|2020-08-05 09:00:00|257.8|257.6|257.7|257.5|258|257.7|257.5|257.2|56176
1596618300000|2020-08-05 09:05:00|257.8|257.6|257.7|257.4|258|257.7|257.2|257|46669
1596618600000|2020-08-05 09:10:00|257.8|257.5|257|256.7|257.8|257.6|256.4|256|47989
1596618900000|2020-08-05 09:15:00|257.1|257|256.4|256.1|257.5|257.3|256.1|255.7|40761
1596619200000|2020-08-05 09:20:00|256.6|256.2|254.7|254.4|256.7|256.5|254.5|254.4|47899
1596619500000|2020-08-05 09:25:00|254.6|254.3|255.6|255.4|256|255.7|254.5|254.3|52374
1596619800000|2020-08-05 09:30:00|255.7|255.5|255.7|255.4|256|255.7|255.1|254.9|53287
1596620100000|2020-08-05 09:35:00|255.8|255.5|255.2|254.9|256.1|255.9|254.4|254|56099
1596620400000|2020-08-05 09:40:00|255.1|255|254.7|254.5|255.2|255.1|254.3|254.1|25315
1596620700000|2020-08-05 09:45:00|254.8|254.4|253.8|253.6|254.9|254.8|253.7|253.6|75885
1596621000000|2020-08-05 09:50:00|253.9|253.7|253.3|253.1|254.2|254|253.3|253.1|57459
1596621300000|2020-08-05 09:55:00|253.2|253.2|253|252.8|253.4|253.2|252.9|252.8|146470
1596621600000|2020-08-05 10:00:00|253.1|252.9|253.5|253.3|253.5|253.4|253|252.8|117534
1596621900000|2020-08-05 10:05:00|253.4|253.4|252.8|252.6|253.5|253.4|252.4|252.1|128594
1596622200000|2020-08-05 10:10:00|252.9|252.7|252.3|252.2|253.3|253.1|252.1|252|67694
1596622500000|2020-08-05 10:15:00|252.4|252.3|252|251.7|253.1|252.9|251.9|251.6|75802
1596622800000|2020-08-05 10:20:00|252.1|251.9|252.5|252.3|252.6|252.4|252|251.7|118740
1596623100000|2020-08-05 10:25:00|252.6|252.4|252.1|251.9|253|252.9|252|251.9|78791
1596623400000|2020-08-05 10:30:00|252.2|252|252.6|252.4|252.6|252.4|252|251.9|55632
1596623700000|2020-08-05 10:35:00|252.5|252.5|252.1|251.9|252.5|252.5|252.1|251.7|25329
1596624000000|2020-08-05 10:40:00|252.2|252|252.8|252.7|253|252.8|252.2|252|69625
1596624300000|2020-08-05 10:45:00|252.7|252.6|251.4|251.1|252.8|252.7|251.3|251.1|30123
1596624600000|2020-08-05 10:50:00|251.5|251.2|251.5|251.2|252.2|252|251.2|251.1|119409
1596624900000|2020-08-05 10:55:00|251.4|251.1|252.5|252.2|252.5|252.2|251.3|251.1|8755
1596625200000|2020-08-05 11:00:00|252.8|252.1|251.8|251.5|252.8|252.6|251.5|251.3|63537
1596625500000|2020-08-05 11:05:00|251.7|251.6|252.5|252.2|252.8|252.4|251.7|251.4|24625
1596625800000|2020-08-05 11:10:00|252.4|252.3|251.9|251.7|252.5|252.3|251.9|251.7|28871
1596626100000|2020-08-05 11:15:00|251.8|251.8|251.5|251.2|252.1|251.8|251|250.8|73378
1596626400000|2020-08-05 11:20:00|251.6|251.3|251.5|251.4|252.1|251.9|251.3|251|100091
1596626700000|2020-08-05 11:25:00|251.7|251.5|251.7|251.6|251.9|251.7|251.3|251.1|53220
1596627000000|2020-08-05 11:30:00|251.8|251.7|251.7|251.5|252.1|251.9|251.6|251.4|32944
1596627300000|2020-08-05 11:35:00|251.6|251.6|251.4|251.3|251.9|251.8|251.4|251.3|48402
1596627600000|2020-08-05 11:40:00|251.3|251.2|251.5|251.3|251.8|251.6|251.3|251.1|19414
1596627900000|2020-08-05 11:45:00|251.4|251.2|251.3|251|251.5|251.2|251.1|250.9|28395
1596628200000|2020-08-05 11:50:00|251.4|251.1|252.1|251.9|252.1|251.9|251.2|251.1|26255
1596628500000|2020-08-05 11:55:00|252|251.8|252.2|251.9|252.5|252.2|251.9|251.8|38754
1596628800000|2020-08-05 12:00:00|252.3|252|251.4|251.2|252.3|252|251.2|251.1|38217
1596629100000|2020-08-05 12:05:00|251.6|251.3|251.8|251.6|252|251.8|251.5|251.3|72946
1596629400000|2020-08-05 12:10:00|251.9|251.8|251.9|251.7|252|251.8|251.8|251.6|22286
1596629700000|2020-08-05 12:15:00|251.8|251.6|251.4|251.2|251.9|251.6|250.8|250.5|58351
1596630000000|2020-08-05 12:20:00|251.3|251.1|251.7|251.5|252|251.7|251.3|251.1|30306
1596630300000|2020-08-05 12:25:00|251.6|251.4|251.6|251.4|251.7|251.5|251.2|251.1|81367
1596630600000|2020-08-05 12:30:00|251.7|251.5|252|251.7|252.1|252|251.7|251.5|60837
1596630900000|2020-08-05 12:35:00|252.1|251.8|252|251.8|252.2|252|252|251.8|49314
1596631200000|2020-08-05 12:40:00|251.9|251.7|252.1|251.9|252.5|252.2|251.8|251.7|152544
1596631500000|2020-08-05 12:45:00|252.2|252|252.6|252.4|252.7|252.4|251.9|251.7|31623
1596631800000|2020-08-05 12:50:00|252.5|252.3|252.7|252.5|252.7|252.5|252.1|251.8|56807
1596632100000|2020-08-05 12:55:00|252.8|252.6|252.4|252.2|252.8|252.6|252.1|251.9|26026
1596632400000|2020-08-05 13:00:00|252.5|252.3|252.1|252|252.6|252.4|252.1|251.9|35353
1596632700000|2020-08-05 13:05:00|252|251.9|252|251.8|252|252|251.6|251.4|51413
1596633000000|2020-08-05 13:10:00|251.9|251.9|251.9|251.7|252.1|252|251.8|251.6|28030
1596633300000|2020-08-05 13:15:00|251.8|251.8|252|251.7|252.1|251.9|251.7|251.5|40281
1596633600000|2020-08-05 13:20:00|252.1|251.8|251.7|251.6|252.3|252.2|251.7|251.6|37135
1596633900000|2020-08-05 13:25:00|251.8|251.7|251.9|251.7|252.1|251.8|251.8|251.6|21374
1596634200000|2020-08-05 13:30:00|251.8|251.6|251.7|251.5|252.7|252.6|251.6|251.4|4219787
1596634500000|2020-08-05 13:35:00|251.8|251.6|251.7|251.5|251.8|251.6|251.1|251|67277
1596634800000|2020-08-05 13:40:00|251.6|251.4|252.8|252.6|252.8|252.7|251.6|251.4|88597
1596635100000|2020-08-05 13:45:00|252.7|252.5|252.2|252|252.8|252.6|252|251.8|15244
1596635400000|2020-08-05 13:50:00|252.1|251.9|251.6|251.5|252.2|252|251.4|251.2|50631
1596635700000|2020-08-05 13:55:00|251.7|251.6|252.6|252.4|252.7|252.5|251.5|251.4|96476
1596636000000|2020-08-05 14:00:00|252.7|252.5|252.8|252.6|253.1|252.9|252.2|252.1|104896
1596636300000|2020-08-05 14:05:00|252.9|252.7|252.7|252.5|252.9|252.8|252.4|252.3|114533
1596636600000|2020-08-05 14:10:00|252.8|252.6|252|251.8|252.8|252.7|252|251.8|78428
1596636900000|2020-08-05 14:15:00|252.1|251.9|252.4|252.2|252.7|252.5|252.1|251.8|49052
1596637200000|2020-08-05 14:20:00|252.5|252.3|252.5|252.3|252.8|252.6|252.4|252.3|47092
1596637500000|2020-08-05 14:25:00|252.6|252.5|252.3|252.1|252.7|252.6|252.2|252|75379
1596637800000|2020-08-05 14:30:00|252.2|252|252.6|252.4|252.7|252.5|252.2|252|62689
1596638100000|2020-08-05 14:35:00|252.5|252.3|252|251.8|252.7|252.6|251.6|251.4|206191
1596638400000|2020-08-05 14:40:00|251.9|251.7|252.4|252.2|252.5|252.3|251.7|251.6|71938
1596638700000|2020-08-05 14:45:00|252.5|252.3|253.2|253|253.2|253|252.4|252.2|70909
1596639000000|2020-08-05 14:50:00|253.3|253.1|254.4|254.3|254.8|254.6|253.3|253|87349
1596639300000|2020-08-05 14:55:00|254.5|254.4|255|254.8|255|254.8|254.4|254.2|59057
1596639600000|2020-08-05 15:00:00|255.1|254.9|255.9|255.7|255.9|255.8|255.1|254.8|147048
1596639900000|2020-08-05 15:05:00|255.8|255.8|256.8|256.7|257.1|256.9|255.8|255.7|298734
1596640200000|2020-08-05 15:10:00|256.9|256.6|257.4|257.3|257.5|257.4|256.9|256.6|103696
1596640500000|2020-08-05 15:15:00|257.3|257.2|257.3|257.1|257.9|257.8|256.3|256.2|262303
1596640800000|2020-08-05 15:20:00|257.4|257.2|257.3|257.2|258.3|258.2|257.3|257.1|185877
1596641100000|2020-08-05 15:25:00|257.4|257.3|257.8|257.4|258.5|258.4|257.4|257.3|240384
1596697200000|2020-08-06 07:00:00|260.6|259.5|257.7|257|262.5|261.5|257.7|256.7|156489
1596697500000|2020-08-06 07:05:00|257.6|256.5|254.2|253.7|258.4|257.8|252.9|251.9|197730
1596697800000|2020-08-06 07:10:00|254.1|253.3|254.9|254.3|255.5|255|253.4|252.7|93333
1596698100000|2020-08-06 07:15:00|255|254.4|256.7|256.2|256.8|256.3|254.8|254.4|76763
1596698400000|2020-08-06 07:20:00|256.6|256.1|255.7|255.3|257.6|256.8|255.6|255|75687
1596698700000|2020-08-06 07:25:00|255.6|255.2|255.3|255|256.9|256.4|254.6|254.3|225864
1596699000000|2020-08-06 07:30:00|255.4|255.1|257.8|257.2|258.8|258.5|255.4|254.9|101235
1596699300000|2020-08-06 07:35:00|257.9|257.3|257.7|257.4|258.4|257.8|256.7|256.1|44235
1596699600000|2020-08-06 07:40:00|257.8|257.5|257|256.6|258.4|258|256.7|256.3|51002
1596699900000|2020-08-06 07:45:00|257.1|256.7|257.1|256.5|258.4|258.1|257.1|256.5|53130
1596700200000|2020-08-06 07:50:00|257|256.4|256.4|255.9|257.1|256.5|255.9|255.3|14397
1596700500000|2020-08-06 07:55:00|256.5|255.8|255.3|254.8|256.5|255.8|254.6|254.3|87534
1596700800000|2020-08-06 08:00:00|255.2|254.7|252.8|252.4|255.3|254.9|252.7|252.3|77008
1596701100000|2020-08-06 08:05:00|252.7|252.5|253.1|252.5|253.5|253.1|252.6|252.4|53996
1596701400000|2020-08-06 08:10:00|253.2|252.6|254.7|254.3|254.7|254.4|253.2|252.6|52367
1596701700000|2020-08-06 08:15:00|254.6|254.2|253.8|253.6|254.6|254.2|253.2|252.7|54115
1596702000000|2020-08-06 08:20:00|253.7|253.5|253.9|253.6|253.9|253.6|253.3|252.9|47268
1596702300000|2020-08-06 08:25:00|253.8|253.5|254.2|253.9|254.4|254.1|253.5|253.1|72369
1596702600000|2020-08-06 08:30:00|254.1|254|254.5|254.1|255.7|255.5|254|253.9|89745
1596702900000|2020-08-06 08:35:00|254.4|254.2|256.1|255.7|256.1|255.7|254.4|254.1|26019
1596703200000|2020-08-06 08:40:00|256|255.6|256.2|255.9|256.4|256.2|255.1|254.8|62494
1596703500000|2020-08-06 08:45:00|256.3|256|256.4|256.1|256.7|256.4|255.8|255.6|66338
1596703800000|2020-08-06 08:50:00|256.5|256|256.9|256.6|257|256.8|256.1|255.7|40242
1596704100000|2020-08-06 08:55:00|257|256.7|257.1|256.8|257.1|256.9|256.3|256.1|29777
1596704400000|2020-08-06 09:00:00|257|256.7|256.4|256.2|257.3|257.2|256.4|256.2|43254
1596704700000|2020-08-06 09:05:00|256.3|256.1|257.5|257.3|257.5|257.3|256|255.8|60907
1596705000000|2020-08-06 09:10:00|257.4|257.4|257.2|256.9|257.6|257.4|256.9|256.7|41353
1596705300000|2020-08-06 09:15:00|257.3|256.8|256.5|256.4|257.3|257|256.2|255.8|38132
1596705600000|2020-08-06 09:20:00|256.6|256.5|257.2|256.9|257.2|257.1|256.5|256.3|38216
1596705900000|2020-08-06 09:25:00|257.3|257|256.5|256.2|257.6|257.3|255.8|255.5|42878
1596706200000|2020-08-06 09:30:00|256.4|256.1|256.6|256.3|256.8|256.5|256.3|256|54217
1596706500000|2020-08-06 09:35:00|256.7|256.4|256.8|256.6|257.2|257.1|256.4|256.2|32057
1596706800000|2020-08-06 09:40:00|256.9|256.7|257|256.7|257.1|256.8|256.7|256.4|16432
1596707100000|2020-08-06 09:45:00|257.1|256.8|256|255.6|257.2|257|256|255.6|69608
1596707400000|2020-08-06 09:50:00|255.9|255.7|255.5|255.1|255.9|255.7|255.3|255|14213
1596707700000|2020-08-06 09:55:00|255.6|255.2|255.8|255.5|255.9|255.7|255.6|255.2|17193
1596708000000|2020-08-06 10:00:00|255.9|255.6|256|255.7|256|255.7|255.3|255.1|22930
1596708300000|2020-08-06 10:05:00|256.1|255.8|255|254.8|256.1|255.9|255|254.8|39124
1596708600000|2020-08-06 10:10:00|254.9|254.7|253.3|252.8|255|254.8|253.1|252.7|38053
1596708900000|2020-08-06 10:15:00|253.4|252.9|254.3|254|254.3|254.1|253.3|252.9|57428
1596709200000|2020-08-06 10:20:00|254.2|253.9|253.8|253.3|254.8|254.5|253.8|253.3|25582
1596709500000|2020-08-06 10:25:00|253.6|253.2|252.1|251.7|253.6|253.4|252.1|251.6|15641
1596709800000|2020-08-06 10:30:00|252|251.8|251.2|250.9|252.1|252|250.8|250.5|40004
1596710100000|2020-08-06 10:35:00|251|250.8|250.9|250.5|251.6|251.4|250.5|250|48241
1596710400000|2020-08-06 10:40:00|250.8|250.4|250.9|250.5|250.9|250.7|250.4|250|16793
1596710700000|2020-08-06 10:45:00|250.8|250.4|250.4|250.1|250.8|250.5|249.9|249.5|24941
1596711000000|2020-08-06 10:50:00|250.3|250|247.4|247.2|250.3|250|247.4|247.2|279319
1596711300000|2020-08-06 10:55:00|247.3|247.1|247|246.5|247.7|247.3|246.6|246.2|78499
1596711600000|2020-08-06 11:00:00|247.5|246.3|246.6|246.4|247.5|247.1|246.6|246.3|36390
1596711900000|2020-08-06 11:05:00|246.8|246.5|247.2|246.8|247.3|247|246.4|246.2|66047
1596712200000|2020-08-06 11:10:00|247.1|246.7|246.9|246.5|247.1|246.7|246.6|246.4|39342
1596712500000|2020-08-06 11:15:00|246.8|246.6|247.3|246.9|247.3|247.2|246.8|246.5|37840
1596712800000|2020-08-06 11:20:00|247.2|246.8|246.9|246.6|247.2|246.9|246.8|246.5|50108
1596713100000|2020-08-06 11:25:00|246.8|246.5|247.2|246.9|247.5|247.3|246.5|246.2|59606
1596713400000|2020-08-06 11:30:00|247.1|246.8|247.1|246.9|247.3|247|246.8|246.7|104130
1596713700000|2020-08-06 11:35:00|247.2|247|247|246.8|247.2|247|246.5|246.3|71687
1596714000000|2020-08-06 11:40:00|246.9|246.7|246.6|246.4|247|246.8|246.4|246.3|21178
1596714300000|2020-08-06 11:45:00|246.5|246.5|245.8|245.5|247|246.9|245.8|245.5|27470
1596714600000|2020-08-06 11:50:00|245.9|245.6|247.1|246.9|247.1|246.9|245.8|245.5|29617
1596714900000|2020-08-06 11:55:00|247|246.8|247.6|247.3|247.7|247.3|247|246.8|51453
1596715200000|2020-08-06 12:00:00|247.7|247.4|247.3|247.1|247.7|247.5|247.3|247.1|22434
1596715500000|2020-08-06 12:05:00|247.2|247|247.7|247.3|247.7|247.5|247|246.8|36681
1596715800000|2020-08-06 12:10:00|247.6|247.5|249.1|248.8|249.1|248.9|247.6|247.3|20079
1596716100000|2020-08-06 12:15:00|249|248.7|248.6|248.3|249.1|248.8|248.2|248|52364
1596716400000|2020-08-06 12:20:00|248.5|248.4|248|247.7|248.6|248.5|248|247.7|30316
1596716700000|2020-08-06 12:25:00|247.9|247.6|247.5|247|248.1|247.9|247.5|246.9|33659
1596717000000|2020-08-06 12:30:00|247.6|247.1|249.5|249.2|249.5|249.3|247.6|247.1|80007
1596717300000|2020-08-06 12:35:00|249.6|249.3|250.4|249.9|250.4|250.1|249.6|249.3|46942
1596717600000|2020-08-06 12:40:00|250.5|250|250.5|250.2|250.8|250.6|250.2|250|46236
1596717900000|2020-08-06 12:45:00|250.6|250.3|250.9|250.6|250.9|250.6|250.2|249.9|154650
1596718200000|2020-08-06 12:50:00|251|250.7|251.7|251.4|251.9|251.8|251|250.7|40346
1596718500000|2020-08-06 12:55:00|251.6|251.3|251.5|251.2|251.9|251.6|251.3|251.1|53580
1596718800000|2020-08-06 13:00:00|251.6|251.3|251.9|251.6|251.9|251.8|251.1|250.9|163889
1596719100000|2020-08-06 13:05:00|252|251.8|252.3|252.1|252.6|252.5|252|251.7|69307
1596719400000|2020-08-06 13:10:00|252.2|252|252.1|251.8|252.4|252.2|251.9|251.6|49816
1596719700000|2020-08-06 13:15:00|252.2|251.9|251.2|251|252.2|251.9|251|250.8|30853
1596720000000|2020-08-06 13:20:00|251.1|250.9|250.2|250|251.2|251|250.2|249.9|37208
1596720300000|2020-08-06 13:25:00|250.1|249.9|250.9|250.6|250.9|250.7|250|249.8|30218
1596720600000|2020-08-06 13:30:00|250.8|250.5|252.1|251.7|252.2|251.7|250.6|250.4|33488
1596720900000|2020-08-06 13:35:00|252.2|251.8|252|251.7|252.2|251.9|251.6|251.4|62577
1596721200000|2020-08-06 13:40:00|252.1|251.8|251.8|251.7|252.2|252|251.3|251.1|237798
1596721500000|2020-08-06 13:45:00|251.9|251.6|252.5|252.3|252.6|252.3|250.9|250.6|77048
1596721800000|2020-08-06 13:50:00|252.4|252.4|252|251.6|252.6|252.4|252|251.6|52950
1596722100000|2020-08-06 13:55:00|251.9|251.7|253.2|253|253.4|253.2|251.9|251.7|39419
1596722400000|2020-08-06 14:00:00|253.1|252.9|253.6|253.4|253.9|253.6|253.1|252.8|36374
1596722700000|2020-08-06 14:05:00|253.7|253.5|252.9|252.6|253.8|253.5|252.5|252.2|82404
1596723000000|2020-08-06 14:10:00|253|252.7|253.6|253.3|253.9|253.7|252.9|252.7|59030
1596723300000|2020-08-06 14:15:00|253.7|253.4|254.2|254|254.5|254.4|253.3|253|99120
1596723600000|2020-08-06 14:20:00|254.1|253.9|254.4|254.2|254.5|254.2|254.1|253.7|29249
1596723900000|2020-08-06 14:25:00|254.3|254.1|254.9|254.7|255|254.8|254.2|253.9|32028
1596724200000|2020-08-06 14:30:00|254.8|254.8|255.5|255.3|255.6|255.4|254.7|254.4|134415
1596724500000|2020-08-06 14:35:00|255.4|255.2|254.8|254.6|255.9|255.7|254.8|254.5|53067
1596724800000|2020-08-06 14:40:00|254.7|254.5|254.8|254.4|255.2|254.9|254.2|253.9|61527
1596725100000|2020-08-06 14:45:00|254.9|254.5|254.6|254.3|254.9|254.7|254.3|254.1|33716
1596725400000|2020-08-06 14:50:00|254.5|254.2|254.5|254.4|254.6|254.4|254|253.6|55749
1596725700000|2020-08-06 14:55:00|254.6|254.6|254.6|254.3|254.7|254.6|254.1|253.9|70386
1596726000000|2020-08-06 15:00:00|254.5|254.4|253.8|253.6|254.6|254.5|253.8|253.6|78067
1596726300000|2020-08-06 15:05:00|253.7|253.7|254.4|254.3|254.4|254.3|253.5|253.2|87280
1596726600000|2020-08-06 15:10:00|254.5|254.2|253.5|253.3|254.6|254.3|253.2|252.9|54125
1596726900000|2020-08-06 15:15:00|253.4|253.2|254.1|253.9|254.1|253.9|253.3|253.1|118290
1596727200000|2020-08-06 15:20:00|254|253.8|254|253.9|254.5|254.2|253.8|253.7|199560
1596727500000|2020-08-06 15:25:00|253.9|253.8|253.8|253.5|254.6|254.4|253.6|253.5|141788
1596783600000|2020-08-07 07:00:00|252.7|251.1|249.7|248.9|252.9|251.7|249.7|248.4|77711
1596783900000|2020-08-07 07:05:00|249.8|249.3|244|243.3|250|249.7|243.2|242|203362
1596784200000|2020-08-07 07:10:00|244.2|243.4|246.4|245.5|246.5|245.5|242.5|242.2|103232
1596784500000|2020-08-07 07:15:00|246.3|245.6|249.3|248.8|249.3|248.8|246.2|245.6|49131
1596784800000|2020-08-07 07:20:00|249.2|248.7|248.5|247.9|249.2|248.9|246.5|246.1|46836
1596785100000|2020-08-07 07:25:00|248.6|248|248.1|247.5|249.1|248.7|247.8|247.4|80165
1596785400000|2020-08-07 07:30:00|248|247.3|247.9|247.1|248|247.4|246.1|245.5|41819
1596785700000|2020-08-07 07:35:00|247.8|247|245.7|245.2|247.8|247.2|245.7|245.2|60081
1596786000000|2020-08-07 07:40:00|245.8|245.3|245.3|244.8|246.6|246.3|245.3|244.7|79164
1596786300000|2020-08-07 07:45:00|245.2|244.6|245|244.5|245.7|245.4|245|244.5|28569
1596786600000|2020-08-07 07:50:00|244.9|244.6|243.6|243.3|244.9|244.6|242.9|242.5|48478
1596786900000|2020-08-07 07:55:00|243.8|243.4|245.2|244.7|245.2|244.7|243|242.8|94886
1596787200000|2020-08-07 08:00:00|245.1|244.8|245.7|245.2|246.1|245.7|245|244.8|54975
1596787500000|2020-08-07 08:05:00|245.6|245.3|245.8|245.3|245.9|245.5|244.7|244.4|75587
1596787800000|2020-08-07 08:10:00|245.9|245.4|246.5|246.2|246.6|246.2|245.7|245.4|45666
1596788100000|2020-08-07 08:15:00|246.4|246.1|246.7|246.2|246.8|246.4|245.4|245|42573
1596788400000|2020-08-07 08:20:00|246.5|246.3|245.9|245.7|246.5|246.3|245.8|245.7|27552
1596788700000|2020-08-07 08:25:00|245.7|245.6|245.5|245.3|246.1|245.9|245.3|245|38028
1596789000000|2020-08-07 08:30:00|245.6|245.4|245.8|245.5|246.4|246.1|245.6|245.3|58521
1596789300000|2020-08-07 08:35:00|245.9|245.6|245.5|245.2|246.5|246|245.2|244.8|23487
1596789600000|2020-08-07 08:40:00|245.4|245|245.1|244.8|245.4|245.2|245|244.6|22177
1596789900000|2020-08-07 08:45:00|245|244.9|245|244.7|245.3|245.1|244.7|244.3|17488
1596790200000|2020-08-07 08:50:00|244.9|244.8|244.3|244.1|244.9|244.8|243.5|243.4|60957
1596790500000|2020-08-07 08:55:00|244.4|244.2|243.9|243.7|244.4|244.2|243.9|243.7|32894
1596790800000|2020-08-07 09:00:00|243.8|243.6|243.5|243.2|243.8|243.6|243.4|243.2|47292
1596791100000|2020-08-07 09:05:00|243.4|243.1|244.4|244.1|244.7|244.3|242.9|242.5|51507
1596791400000|2020-08-07 09:10:00|244.5|244.2|243.5|243.3|244.5|244.4|243.4|243.2|19481
1596791700000|2020-08-07 09:15:00|243.4|243.2|244.8|244.5|245.2|244.9|243.2|242.8|38929
1596792000000|2020-08-07 09:20:00|244.9|244.6|245.1|244.9|245.1|244.9|244.5|244.4|27115
1596792300000|2020-08-07 09:25:00|245|244.7|245.6|245.4|245.6|245.4|244.7|244.4|62082
1596792600000|2020-08-07 09:30:00|245.4|245.3|246|245.8|246.2|246|245.1|244.8|60051
1596792900000|2020-08-07 09:35:00|245.9|245.7|246.1|245.9|246.4|246.2|245.8|245.5|39482
1596793200000|2020-08-07 09:40:00|246|245.8|247.2|246.8|247.3|247|246|245.8|48029
1596793500000|2020-08-07 09:45:00|247.3|246.9|247.6|247.3|247.7|247.4|247|246.7|40156
1596793800000|2020-08-07 09:50:00|247.5|247.4|247.1|246.9|247.5|247.4|246.9|246.7|26099
1596794100000|2020-08-07 09:55:00|247|246.8|246.9|246.7|247|246.9|246.3|246.1|57808
1596794400000|2020-08-07 10:00:00|246.8|246.6|246|245.7|246.8|246.6|245.8|245.7|29124
1596794700000|2020-08-07 10:05:00|245.9|245.8|245.7|245.5|246.6|246.4|245.6|245.3|75963
1596795000000|2020-08-07 10:10:00|245.8|245.6|245.8|245.6|246|245.7|245.5|245.2|44459
1596795300000|2020-08-07 10:15:00|245.9|245.7|246.2|246|246.4|246.3|245.9|245.6|19827
1596795600000|2020-08-07 10:20:00|246.1|245.9|247.5|247.2|247.6|247.3|246|245.9|46989
1596795900000|2020-08-07 10:25:00|247.6|247.3|247.4|247.2|247.7|247.4|247.3|247.1|11423
1596796200000|2020-08-07 10:30:00|247.5|247.3|247.6|247.4|248|247.6|247.1|246.8|86798
1596796500000|2020-08-07 10:35:00|247.7|247.5|247.5|247.2|247.8|247.6|246.9|246.6|22516
1596796800000|2020-08-07 10:40:00|247.6|247.3|247.2|246.8|247.9|247.7|247.2|246.8|37386
1596797100000|2020-08-07 10:45:00|247.1|246.7|247.2|247|247.2|247|246.8|246.6|18610
1596797400000|2020-08-07 10:50:00|247.1|246.9|247.5|247.3|247.6|247.4|246.7|246.5|34938
1596797700000|2020-08-07 10:55:00|247.4|247.2|248.2|247.9|248.4|248.2|246.9|246.7|83946
1596798000000|2020-08-07 11:00:00|248.3|247.6|246.4|246.1|248.6|248|246.3|246.1|25690
1596798300000|2020-08-07 11:05:00|246.5|246.2|246.8|246.7|246.9|246.7|246.4|246|15433
1596798600000|2020-08-07 11:10:00|246.7|246.6|247.6|247.2|247.7|247.5|246.7|246.6|12886
1596798900000|2020-08-07 11:15:00|247.5|247.3|247.6|247.4|247.7|247.6|247.2|246.9|38761
1596799200000|2020-08-07 11:20:00|247.7|247.5|247.9|247.6|248.4|248.2|247.7|247.5|14669
1596799500000|2020-08-07 11:25:00|248|247.7|248.6|248.4|248.7|248.4|248|247.7|17485
1596799800000|2020-08-07 11:30:00|248.5|248.3|248.9|248.6|248.9|248.6|248.2|247.9|31938
1596800100000|2020-08-07 11:35:00|248.8|248.7|248|247.8|248.9|248.7|247.9|247.7|12724
1596800400000|2020-08-07 11:40:00|247.9|247.7|248.6|248.2|248.7|248.5|247.9|247.7|39824
1596800700000|2020-08-07 11:45:00|248.5|248.3|248.5|248.2|248.6|248.4|248.2|247.9|26521
1596801000000|2020-08-07 11:50:00|248.6|248.3|249.2|248.9|249.3|248.9|248.5|248.3|47408
1596801300000|2020-08-07 11:55:00|249.3|249|249.2|248.9|249.6|249.2|249|248.7|14606
1596801600000|2020-08-07 12:00:00|249.3|249.1|248.9|248.7|249.7|249.5|248.9|248.7|24262
1596801900000|2020-08-07 12:05:00|249|248.6|248.2|247.9|249|248.8|247.6|247.5|46512
1596802200000|2020-08-07 12:10:00|248.3|248|249.1|248.7|249.2|249|248.3|248|25003
1596802500000|2020-08-07 12:15:00|249|248.6|248.3|248.1|249|248.6|247.9|247.7|14182
1596802800000|2020-08-07 12:20:00|248.4|248.2|249|248.7|249|248.7|248.4|248.2|16275
1596803100000|2020-08-07 12:25:00|248.9|248.8|248.9|248.5|249.2|249|248.7|248.4|26197
1596803400000|2020-08-07 12:30:00|249|248.4|251.8|251.3|252.3|251.8|249|248.4|47360
1596803700000|2020-08-07 12:35:00|251.7|251.4|251.6|251.3|252.5|252|251.6|251.3|58899
1596804000000|2020-08-07 12:40:00|251.5|251.2|250.7|250.5|251.5|251.2|250.1|249.9|40795
1596804300000|2020-08-07 12:45:00|250.6|250.4|250.4|250.2|250.6|250.5|250.3|250|13035
1596804600000|2020-08-07 12:50:00|250.3|250.1|249.7|249.4|250.3|250.1|249.6|249.2|40274
1596804900000|2020-08-07 12:55:00|249.6|249.2|248.8|248.6|249.6|249.4|248.4|248.2|318322
1596805200000|2020-08-07 13:00:00|248.9|248.5|248.4|248.1|249.1|248.9|248.3|248|30467
1596805500000|2020-08-07 13:05:00|248.5|248.2|248.5|248.3|248.9|248.7|248.2|248.1|37781
1596805800000|2020-08-07 13:10:00|248.6|248.4|248.4|248.2|248.6|248.4|248.1|247.8|65846
1596806100000|2020-08-07 13:15:00|248.3|248.1|248|247.8|248.5|248.2|247.8|247.4|34406
1596806400000|2020-08-07 13:20:00|247.9|247.7|247.8|247.7|248.1|247.9|247.7|247.5|19884
1596806700000|2020-08-07 13:25:00|248|247.8|248.3|248.1|248.3|248.2|247.9|247.7|26157
1596807000000|2020-08-07 13:30:00|248.2|248|249.7|249.4|249.8|249.6|248.2|248|89831
1596807300000|2020-08-07 13:35:00|249.6|249.5|248.4|248.2|249.7|249.6|248.2|248|313507
1596807600000|2020-08-07 13:40:00|248.3|248|248.2|248|248.8|248.5|247.7|247.4|102068
1596807900000|2020-08-07 13:45:00|248.3|248.1|249.6|249.4|249.8|249.5|248.3|248.1|43329
1596808200000|2020-08-07 13:50:00|249.5|249.3|250.2|250|250.5|250.1|248.9|248.8|88583
1596808500000|2020-08-07 13:55:00|250.1|249.9|250.5|250.1|250.6|250.3|249.9|249.7|47747
1596808800000|2020-08-07 14:00:00|250.4|249.9|250.3|250.1|250.6|250.5|250|249.9|26079
1596809100000|2020-08-07 14:05:00|250.4|250|250|249.8|250.4|250.3|249.9|249.7|54497
1596809400000|2020-08-07 14:10:00|250.1|249.9|250.1|250|250.3|250.2|249.6|249.5|186493
1596809700000|2020-08-07 14:15:00|250.2|250.1|250|249.8|250.2|250.1|249.3|249.2|59324
1596810000000|2020-08-07 14:20:00|249.9|249.7|250.3|250.1|250.3|250.2|249.6|249.4|65394
1596810300000|2020-08-07 14:25:00|250.4|250.2|250.1|249.9|250.7|250.6|249.9|249.8|72859
1596810600000|2020-08-07 14:30:00|250|250|250.2|250|250.3|250.2|249.9|249.8|106357
1596810900000|2020-08-07 14:35:00|250.3|250.1|250.7|250.5|251|250.8|250.2|250.1|62969
1596811200000|2020-08-07 14:40:00|250.6|250.4|251.5|251.4|251.9|251.8|250.5|250.4|67786
1596811500000|2020-08-07 14:45:00|251.6|251.5|252.2|252.1|252.3|252.1|251|250.9|56058
1596811800000|2020-08-07 14:50:00|252.3|252|251.6|251.5|252.3|252.1|251.3|251.2|79356
1596812100000|2020-08-07 14:55:00|251.5|251.4|251.7|251.5|251.7|251.6|250.6|250.5|90557
1596812400000|2020-08-07 15:00:00|251.6|251.6|251.4|251.2|251.8|251.7|251.2|251.1|69483
1596812700000|2020-08-07 15:05:00|251.3|251.1|251.6|251.4|252.4|252.3|251.1|251|88059
1596813000000|2020-08-07 15:10:00|251.5|251.5|252.5|252.3|252.6|252.4|251.3|251.2|102725
1596813300000|2020-08-07 15:15:00|252.4|252.2|252.4|252.2|252.5|252.4|251.4|251.3|113588
1596813600000|2020-08-07 15:20:00|252.5|252.3|252.2|252.1|252.6|252.5|251.5|251.4|118693
1596813900000|2020-08-07 15:25:00|252.1|252|251.8|251.5|252.2|252.1|251.5|251.3|136725
1597042800000|2020-08-10 07:00:00|256|255.1|255.3|254.4|257.9|256.9|255.2|253.2|386549
1597043100000|2020-08-10 07:05:00|255.2|254.5|258.6|257.9|259.4|258.5|255|254.4|64611
1597043400000|2020-08-10 07:10:00|258.5|257.8|257.5|257|261.4|260.8|257|256.9|164488
1597043700000|2020-08-10 07:15:00|257.3|256.9|259.2|258.8|260.8|260.2|256.8|256|79731
1597044000000|2020-08-10 07:20:00|259.1|258.7|258.5|257.8|259.8|259.3|257.2|257|166657
1597044300000|2020-08-10 07:25:00|258.7|257.9|256.7|256.2|259.3|259|255.6|255.5|146597
1597044600000|2020-08-10 07:30:00|256.9|256.3|256.9|256.6|256.9|256.7|255.3|255.1|134134
1597044900000|2020-08-10 07:35:00|257.1|256.7|255.4|254.8|258|257.6|254.9|254.4|116622
1597045200000|2020-08-10 07:40:00|255.5|254.9|254.8|254.2|256.1|255.5|254|253.6|52055
1597045500000|2020-08-10 07:45:00|254.9|254.3|256.6|256.2|256.8|256.4|254.8|254.3|28810
1597045800000|2020-08-10 07:50:00|256.5|256.3|255.4|255|257.3|256.8|255|254.6|60812
1597046100000|2020-08-10 07:55:00|255.3|254.9|255.9|255.3|256|255.3|254.5|254.1|35727
1597046400000|2020-08-10 08:00:00|256|255.2|254.8|254.4|256|255.5|254.8|254.4|46731
1597046700000|2020-08-10 08:05:00|254.9|254.3|253.7|253.2|255.2|254.8|253.6|253|24831
1597047000000|2020-08-10 08:10:00|253.6|253.1|254.5|254.1|254.5|254.1|252.9|252.6|50135
1597047300000|2020-08-10 08:15:00|254.6|254.3|255.6|255.2|256.4|256|254.6|254.3|52046
1597047600000|2020-08-10 08:20:00|255.5|255.1|255.6|255.3|256.4|255.8|255.3|254.7|29305
1597047900000|2020-08-10 08:25:00|255.5|255.1|255.2|255|255.7|255.4|255|254.7|101300
1597048200000|2020-08-10 08:30:00|255.1|254.9|255.8|255.3|255.8|255.4|254.6|254.4|44523
1597048500000|2020-08-10 08:35:00|255.7|255.4|256.1|256|256.5|256.2|255.7|255.4|42730
1597048800000|2020-08-10 08:40:00|255.9|255.9|255.5|255.2|256.7|256.5|255.3|255|40668
1597049100000|2020-08-10 08:45:00|255.4|255.3|256.5|256.1|256.8|256.4|255.3|255.2|35847
1597049400000|2020-08-10 08:50:00|256.4|256.2|257.5|257.2|257.8|257.4|256.3|256.1|46534
1597049700000|2020-08-10 08:55:00|257.2|257.1|257.9|257.7|258|257.7|257.2|256.8|27293
1597050000000|2020-08-10 09:00:00|258|257.8|257.8|257.7|258.5|258.3|257.7|257.5|70844
1597050300000|2020-08-10 09:05:00|257.7|257.6|257.7|257.4|258.2|258.1|257.7|257.4|69015
1597050600000|2020-08-10 09:10:00|257.6|257.5|257.8|257.7|258.2|257.9|257.6|257.4|44784
1597050900000|2020-08-10 09:15:00|257.9|257.6|257.7|257.4|258.9|258.7|257.3|257|59879
1597051200000|2020-08-10 09:20:00|257.6|257.3|258.7|258.4|258.8|258.5|257.6|257.2|23529
1597051500000|2020-08-10 09:25:00|258.8|258.5|258.8|258.7|259.2|259|258.1|257.9|51124
1597051800000|2020-08-10 09:30:00|258.9|258.6|258.3|257.9|259|258.6|258|257.7|34161
1597052100000|2020-08-10 09:35:00|258.2|257.8|257.4|257.1|258.2|257.8|257.2|256.8|14984
1597052400000|2020-08-10 09:40:00|257.5|257.2|256.5|256.3|257.5|257.3|256.5|256|35994
1597052700000|2020-08-10 09:45:00|256.6|256.4|257|256.9|257.2|257|256.6|256.3|25376
1597053000000|2020-08-10 09:50:00|257.1|256.8|257.1|256.9|257.4|257.2|256.9|256.7|47928
1597053300000|2020-08-10 09:55:00|257|257|256.8|256.6|257.3|257.1|256.7|256.4|37483
1597053600000|2020-08-10 10:00:00|256.9|256.7|257|256.6|257.1|257|256.7|256.4|27417
1597053900000|2020-08-10 10:05:00|256.9|256.7|258|257.8|258|257.8|256.8|256.7|80430
1597054200000|2020-08-10 10:10:00|258.1|257.9|258.1|257.8|258.7|258.5|258.1|257.8|35643
1597054500000|2020-08-10 10:15:00|258.2|257.9|257.3|257|258.2|258|256.8|256.6|34378
1597054800000|2020-08-10 10:20:00|257.4|257.1|257.9|257.6|257.9|257.7|257.4|257.1|15067
1597055100000|2020-08-10 10:25:00|258|257.7|258.6|258.4|259|258.8|257.8|257.6|105959
1597055400000|2020-08-10 10:30:00|258.7|258.5|258.8|258.5|259.3|259.1|258.7|258.4|43448
1597055700000|2020-08-10 10:35:00|258.7|258.4|258.8|258.4|258.8|258.5|258|257.6|21694
1597056000000|2020-08-10 10:40:00|258.7|258.3|259|258.8|259.1|258.8|258.4|258.3|17443
1597056300000|2020-08-10 10:45:00|258.9|258.7|258.7|258.5|259|258.7|258.3|258.1|32533
1597056600000|2020-08-10 10:50:00|258.6|258.6|257.7|257.5|259|258.8|257.5|257.4|34469
1597056900000|2020-08-10 10:55:00|257.6|257.4|258.6|258.4|258.7|258.5|257.6|257.4|32796
1597057200000|2020-08-10 11:00:00|258.5|257.9|258|257.5|258.9|258.6|257.6|257.4|103504
1597057500000|2020-08-10 11:05:00|257.9|257.7|258|257.7|258.4|258.2|257.7|257.5|20851
1597057800000|2020-08-10 11:10:00|257.9|257.6|257.9|257.7|257.9|257.7|257.3|257|75572
1597058100000|2020-08-10 11:15:00|258|257.8|258.4|258.2|258.7|258.5|257.7|257.6|26638
1597058400000|2020-08-10 11:20:00|258.3|258.3|259.1|258.8|259.1|258.9|258.3|258|29651
1597058700000|2020-08-10 11:25:00|259|258.9|259.7|259.6|259.9|259.7|258.9|258.7|50530
1597059000000|2020-08-10 11:30:00|259.8|259.7|258.3|258.1|259.9|259.8|258.2|258|37835
1597059300000|2020-08-10 11:35:00|258.4|258.3|257.6|257.4|258.7|258.4|257.6|257.3|40870
1597059600000|2020-08-10 11:40:00|257.5|257.3|258.1|257.9|258.3|258.1|257.3|257.2|35656
1597059900000|2020-08-10 11:45:00|258.2|258|255.9|255.6|258.4|258.2|255.9|255.5|74660
1597060200000|2020-08-10 11:50:00|256|255.5|257.5|257.2|257.5|257.2|255.9|255.5|26772
1597060500000|2020-08-10 11:55:00|257.6|257.3|258|257.8|258.3|258|257.4|257|25781
1597060800000|2020-08-10 12:00:00|258.1|257.9|257.5|257.2|258.9|258.6|257.4|256.9|41252
1597061100000|2020-08-10 12:05:00|257.4|257.4|257.3|257|257.7|257.5|257.3|257|13267
1597061400000|2020-08-10 12:10:00|257.4|257.1|257.3|257.1|257.5|257.1|256.8|256.6|17970
1597061700000|2020-08-10 12:15:00|257.4|257.2|257.4|257.2|257.4|257.2|256.8|256.6|17159
1597062000000|2020-08-10 12:20:00|257.3|257.1|256.8|256.5|257.8|257.6|256.7|256.5|35258
1597062300000|2020-08-10 12:25:00|256.9|256.6|256.4|256.2|257.2|257|256.4|256.1|30135
1597062600000|2020-08-10 12:30:00|256.5|256.1|256.3|256.1|256.7|256.4|256.3|256|10826
1597062900000|2020-08-10 12:35:00|256.2|256|256.4|256.2|256.4|256.2|256.1|255.9|16018
1597063200000|2020-08-10 12:40:00|256.5|256.3|257.1|256.9|257.3|257|256.5|256.3|35997
1597063500000|2020-08-10 12:45:00|257.2|257|257.5|257.3|257.5|257.3|257|256.8|24708
1597063800000|2020-08-10 12:50:00|257.6|257.4|257.3|256.9|257.8|257.6|257.2|256.9|25108
1597064100000|2020-08-10 12:55:00|257.2|257.1|257.6|257.4|257.8|257.6|257.1|257.1|25718
1597064400000|2020-08-10 13:00:00|257.7|257.5|257.6|257.4|258|257.8|257.6|257.4|22875
1597064700000|2020-08-10 13:05:00|257.7|257.5|258.1|257.9|258.1|257.9|257.7|257.4|23372
1597065000000|2020-08-10 13:10:00|258|257.8|258.1|258|258.1|258|257.8|257.6|22900
1597065300000|2020-08-10 13:15:00|258|257.9|257.8|257.6|258|257.9|257.8|257.4|16955
1597065600000|2020-08-10 13:20:00|258|257.7|258.7|258.6|258.8|258.6|258|257.7|45998
1597065900000|2020-08-10 13:25:00|258.8|258.5|259.2|259|259.4|259.2|258.8|258.5|142438
1597066200000|2020-08-10 13:30:00|259.1|259.1|261.3|261.2|261.4|261.3|258.9|258.7|118996
1597066500000|2020-08-10 13:35:00|261.5|261.1|260.6|260.5|261.5|261.3|260.3|260.1|66827
1597066800000|2020-08-10 13:40:00|260.7|260.4|259.9|259.8|260.8|260.5|259.6|259.3|62891
1597067100000|2020-08-10 13:45:00|260|260|260.6|260.4|260.6|260.5|259.8|259.6|56777
1597067400000|2020-08-10 13:50:00|260.7|260.5|260|259.7|261|260.7|260|259.5|70017
1597067700000|2020-08-10 13:55:00|260.1|259.8|260.5|260.3|260.8|260.5|260|259.8|64220
1597068000000|2020-08-10 14:00:00|260.6|260.1|260.3|260.1|260.7|260.5|259.5|259.3|61915
1597068300000|2020-08-10 14:05:00|260.2|259.9|260.1|259.8|260.7|260.5|259.6|259.4|82928
1597068600000|2020-08-10 14:10:00|260.2|259.9|260.8|260.7|260.8|260.7|260.1|259.9|60711
1597068900000|2020-08-10 14:15:00|260.9|260.8|262.2|261.9|262.2|261.9|260.4|260.1|132293
1597069200000|2020-08-10 14:20:00|262.3|262|261.9|261.7|262.3|262.2|261.4|261.1|65678
1597069500000|2020-08-10 14:25:00|262|261.6|262.9|262.5|262.9|262.7|261.9|261.6|60294
1597069800000|2020-08-10 14:30:00|262.8|262.6|262.7|262.5|262.9|262.6|262|261.9|110739
1597070100000|2020-08-10 14:35:00|262.8|262.6|263|262.8|263.9|263.7|262.5|262.4|110072
1597070400000|2020-08-10 14:40:00|262.9|262.7|263.4|263.1|263.4|263.1|262.3|262.2|55912
1597070700000|2020-08-10 14:45:00|263.3|263|263|262.7|263.3|263.1|262.3|262|94655
1597071000000|2020-08-10 14:50:00|262.9|262.6|263.4|263.1|263.4|263.2|262.4|262.3|57189
1597071300000|2020-08-10 14:55:00|263.5|263.2|262.9|262.6|263.8|263.6|262.8|262.6|61592
1597071600000|2020-08-10 15:00:00|262.8|262.4|262.3|262.1|262.9|262.4|261.8|261.4|105863
1597071900000|2020-08-10 15:05:00|262.2|262|262.6|262.4|262.6|262.5|262|261.9|93386
1597072200000|2020-08-10 15:10:00|262.5|262.3|263.1|262.8|263.1|262.8|262.5|262.3|88754
1597072500000|2020-08-10 15:15:00|263.2|262.9|263.6|263.4|263.8|263.5|263.1|262.8|71276
1597072800000|2020-08-10 15:20:00|263.5|263.5|264.1|263.8|264.1|263.9|263.4|263.3|116648
1597073100000|2020-08-10 15:25:00|264|263.7|263.7|263.4|264.2|264.1|263.6|263.4|285604
1597129200000|2020-08-11 07:00:00|269.3|268|274.5|273.7|275.7|274.8|267.9|266.8|331184
1597129500000|2020-08-11 07:05:00|274.6|273.8|276|275.6|277.1|276.4|273.4|272.4|210785
1597129800000|2020-08-11 07:10:00|275.6|275.5|276.9|276.4|278|277.5|275|274.7|249620
1597130100000|2020-08-11 07:15:00|277|276.5|275.5|275.1|278.8|278.5|275.5|275.1|179576
1597130400000|2020-08-11 07:20:00|275.4|274.9|277.6|277.1|278.4|278|275.3|274.9|166599
1597130700000|2020-08-11 07:25:00|277.7|277.2|278.8|278.5|279.8|279.4|277.6|277.2|273209
1597131000000|2020-08-11 07:30:00|279.1|278.6|277.9|277.5|279.4|279|277.6|277.4|110202
1597131300000|2020-08-11 07:35:00|277.8|277.6|275.7|275.5|278.1|278|275.7|275.5|277789
1597131600000|2020-08-11 07:40:00|275.5|275.4|276.5|276.2|277.3|276.9|274.9|274.8|149810
1597131900000|2020-08-11 07:45:00|276.4|276.1|275|274.7|276.5|276.3|275|274.7|218883
1597132200000|2020-08-11 07:50:00|275.1|274.8|276.5|276.3|277|276.9|274.6|274.4|127343
1597132500000|2020-08-11 07:55:00|276.4|276.2|276.9|276.6|277|276.7|275.5|275.2|276133
1597132800000|2020-08-11 08:00:00|276.8|276.5|275.7|275.4|276.9|276.6|275.5|275.3|90614
1597133100000|2020-08-11 08:05:00|275.6|275.3|276.9|276.6|277.2|277.1|275|274.8|93134
1597133400000|2020-08-11 08:10:00|277|276.7|276.9|276.6|277.9|277.7|276.9|276.6|72157
1597133700000|2020-08-11 08:15:00|277|276.7|276.7|276.4|277.7|277.4|276.7|276.4|87093
1597134000000|2020-08-11 08:20:00|276.8|276.5|278.7|278.5|279|278.8|276.8|276.5|118871
1597134300000|2020-08-11 08:25:00|278.8|278.6|279.2|278.9|279.3|279.2|278.3|278|64177
1597134600000|2020-08-11 08:30:00|279|278.8|280.7|280.3|280.7|280.3|278.8|278.7|133562
1597134900000|2020-08-11 08:35:00|280.6|280.1|282.1|281.9|282.4|282.1|280.2|280.1|266664
1597135200000|2020-08-11 08:40:00|282.2|281.8|282.1|281.9|282.5|282.4|281.6|281.5|115327
1597135500000|2020-08-11 08:45:00|282.2|282|282.2|282|282.3|282.2|281.8|281.7|118079
1597135800000|2020-08-11 08:50:00|282|281.9|282.3|282|282.5|282.3|281.8|281.6|113995
1597136100000|2020-08-11 08:55:00|282.4|282.1|282.1|281.8|282.4|282.1|281.5|281.4|193287
1597136400000|2020-08-11 09:00:00|282.2|281.9|279.5|279.1|282.2|282|279.5|279|275381
1597136700000|2020-08-11 09:05:00|279.3|279|277|276.5|279.5|279|271.3|270.9|814806
1597137000000|2020-08-11 09:10:00|276.9|276.3|273.7|273.2|276.9|276.5|273.7|273.2|169798
1597137300000|2020-08-11 09:15:00|273.8|273.3|271.9|271.2|274.2|273.4|271.2|271|324269
1597137600000|2020-08-11 09:20:00|272|271.3|273.7|273|273.9|273.8|270.7|270.5|140805
1597137900000|2020-08-11 09:25:00|273.6|272.9|273.9|273.5|274.4|273.9|273.2|272.5|58244
1597138200000|2020-08-11 09:30:00|274|273.6|274.1|273.6|274.5|274.1|273.6|273.1|226269
1597138500000|2020-08-11 09:35:00|274.2|273.7|274|273.5|275|274.6|273.3|273|56374
1597138800000|2020-08-11 09:40:00|273.9|273.6|274|273.7|274.1|273.9|273.4|273.2|65988
1597139100000|2020-08-11 09:45:00|273.9|273.8|274|273.8|274.1|273.9|273.6|273.4|41719
1597139400000|2020-08-11 09:50:00|273.9|273.7|271.6|271.4|274|273.8|271.6|271.4|106015
1597139700000|2020-08-11 09:55:00|271.7|271.5|272.5|272.1|272.9|272.6|271.7|271.5|63234
1597140000000|2020-08-11 10:00:00|272|272|272.2|271.8|272.4|272|271.1|270.9|105233
1597140300000|2020-08-11 10:05:00|272.3|271.9|271.4|271|272.6|272.3|271.4|271|53105
1597140600000|2020-08-11 10:10:00|271.3|270.9|269.7|269.4|271.4|271.2|269.7|269.1|109902
1597140900000|2020-08-11 10:15:00|269.8|269.5|269.7|269.4|270|269.8|269.2|269|110484
1597141200000|2020-08-11 10:20:00|269.8|269.3|269.6|269.3|269.9|269.6|269.3|269.1|74182
1597141500000|2020-08-11 10:25:00|269.7|269.4|269.9|269.6|270|269.8|268.9|268.6|103016
1597141800000|2020-08-11 10:30:00|269.8|269.5|269.8|269.5|270|269.9|269.3|269.1|74743
1597142100000|2020-08-11 10:35:00|269.7|269.6|269.9|269.7|270|269.9|269.7|269.6|64341
1597142400000|2020-08-11 10:40:00|270|269.8|271.4|271.1|271.4|271.1|269.9|269.7|221274
1597142700000|2020-08-11 10:45:00|271.5|271.2|271.2|270.8|272.2|272.1|270.9|270.7|76980
1597143000000|2020-08-11 10:50:00|271.3|270.9|273.4|273.1|274.1|273.6|271.3|270.9|58247
1597143300000|2020-08-11 10:55:00|273.5|273.2|274.2|274.1|274.2|274.1|273.5|273.1|85001
1597143600000|2020-08-11 11:00:00|274|273.4|273.3|273.1|274|273.6|273.2|272.7|51692
1597143900000|2020-08-11 11:05:00|273.4|273.2|274.1|273.7|274.3|273.9|273.4|273.2|45384
1597144200000|2020-08-11 11:10:00|274|273.8|273.7|273.5|274|273.8|273.6|273.4|39268
1597144500000|2020-08-11 11:15:00|273.9|273.6|273.2|273.1|274|273.7|273.2|273.1|49754
1597144800000|2020-08-11 11:20:00|273.3|273.2|271.9|271.6|273.3|273.2|271.8|271.4|47979
1597145100000|2020-08-11 11:25:00|272|271.7|272.5|272.2|272.5|272.2|272|271.6|50136
1597145400000|2020-08-11 11:30:00|272.4|272.1|273.2|272.8|273.2|272.8|271.9|271.8|47484
1597145700000|2020-08-11 11:35:00|273.1|273|272|271.6|273.2|273|271.9|271.6|51730
1597146000000|2020-08-11 11:40:00|271.8|271.5|271.7|271.3|272.2|271.9|271.5|271.2|26182
1597146300000|2020-08-11 11:45:00|271.6|271.2|271.4|271.2|271.7|271.3|271.3|270.9|18187
1597146600000|2020-08-11 11:50:00|271.3|271.1|271.9|271.6|272|271.6|271.1|270.9|26885
1597146900000|2020-08-11 11:55:00|271.8|271.7|270.1|269.8|271.9|271.7|269.7|269.6|14466937
1597147200000|2020-08-11 12:00:00|270|269.7|270.4|269.9|270.4|269.9|269.2|269|45282
1597147500000|2020-08-11 12:05:00|270.3|269.8|269.9|269.7|270.5|270.2|269.5|269.1|27415
1597147800000|2020-08-11 12:10:00|270|269.8|269|268.6|270.1|269.8|268.7|268.3|56692
1597148100000|2020-08-11 12:15:00|269.1|268.7|271.3|271|271.3|271|269.1|268.7|44906
1597148400000|2020-08-11 12:20:00|271.2|270.9|271.4|271.1|271.4|271.1|270|269.8|37951
1597148700000|2020-08-11 12:25:00|271.3|271|271|270.6|271.3|271.2|270.8|270.5|31040
1597149000000|2020-08-11 12:30:00|270.9|270.7|271.2|271|271.3|271.2|270.8|270.6|50197
1597149300000|2020-08-11 12:35:00|271.3|271.1|273.5|273.1|273.5|273.2|271.3|271.1|96738
1597149600000|2020-08-11 12:40:00|273.4|273|273.5|273.2|273.5|273.2|272.9|272.6|19140
1597149900000|2020-08-11 12:45:00|273.6|273.3|273|272.7|273.9|273.6|272.8|272.6|40603
1597150200000|2020-08-11 12:50:00|272.9|272.6|273.4|273|273.5|273.3|272.9|272.6|29365
1597150500000|2020-08-11 12:55:00|273.5|273.1|272|271.7|273.7|273.5|271.9|271.6|72294
1597150800000|2020-08-11 13:00:00|271.9|271.6|272.1|271.8|273.2|272.8|271.8|271.3|75106
1597151100000|2020-08-11 13:05:00|272|271.9|272.1|271.8|272.3|272|271.9|271.6|22895
1597151400000|2020-08-11 13:10:00|272.2|271.9|272.1|271.9|272.3|272.1|271.8|271.6|24066
1597151700000|2020-08-11 13:15:00|272.2|272|272.2|272|272.8|272.6|272|271.8|27783
1597152000000|2020-08-11 13:20:00|272.1|271.9|271.7|271.5|272.4|272.1|271.7|271.5|30860
1597152300000|2020-08-11 13:25:00|271.8|271.4|271.6|271.2|272.2|272|271.3|271.1|92807
1597152600000|2020-08-11 13:30:00|271.7|271.3|271.9|271.6|272.5|272.2|271.7|271.2|127455
1597152900000|2020-08-11 13:35:00|272|271.7|271.8|271.6|272.5|272.4|271.6|271.5|84484
1597153200000|2020-08-11 13:40:00|271.9|271.7|271.6|271.4|271.9|271.7|271|270.9|120853
1597153500000|2020-08-11 13:45:00|271.5|271.5|271.7|271.6|272.2|272|271.1|271|92060
1597153800000|2020-08-11 13:50:00|271.8|271.5|271.5|271.3|272|271.9|271.4|271.2|82239
1597154100000|2020-08-11 13:55:00|271.6|271.4|269.9|269.6|271.6|271.4|269.9|269.6|165415
1597154400000|2020-08-11 14:00:00|270|269.7|270.6|270.4|271|270.9|269.2|269|101896
1597154700000|2020-08-11 14:05:00|270.7|270.5|269.3|269|270.7|270.5|269.3|269|103545
1597155000000|2020-08-11 14:10:00|269.4|269.1|269.8|269.6|269.9|269.6|268.9|268.6|89130
1597155300000|2020-08-11 14:15:00|269.7|269.5|271.1|270.7|271.1|270.7|269.6|269.3|40636
1597155600000|2020-08-11 14:20:00|271|270.6|270.3|270|271|270.7|269.7|269.5|78028
1597155900000|2020-08-11 14:25:00|270.2|270.1|269.9|269.6|270.8|270.3|269.8|269.6|95791
1597156200000|2020-08-11 14:30:00|270|269.7|270.5|270.2|270.7|270.6|270|269.7|48614
1597156500000|2020-08-11 14:35:00|270.6|270.3|270.9|270.7|271|270.8|270.4|270.3|75540
1597156800000|2020-08-11 14:40:00|271.1|270.8|272.3|272|272.3|272.2|271.1|270.8|63127
1597157100000|2020-08-11 14:45:00|272.4|272.1|272|271.9|272.4|272.3|271.8|271.7|97291
1597157400000|2020-08-11 14:50:00|272.2|272|271.5|271.3|272.3|272.2|270.5|270.3|174848
1597157700000|2020-08-11 14:55:00|271.7|271.4|271.4|271.1|272.3|272|271.2|270.9|122835
1597158000000|2020-08-11 15:00:00|271.2|271|272.2|272.1|272.5|272.4|271.2|271|90573
1597158300000|2020-08-11 15:05:00|272.3|272.2|272.9|272.7|273|272.9|272.2|272.1|119566
1597158600000|2020-08-11 15:10:00|273|272.8|272.3|272|273.3|273.1|271.9|271.7|148416
1597158900000|2020-08-11 15:15:00|272.2|272.2|273|272.8|273|272.9|272.1|272|135815
1597159200000|2020-08-11 15:20:00|273.1|272.9|273.3|273.1|273.3|273.2|272.5|272.4|172416
1597159500000|2020-08-11 15:25:00|273.4|273.2|273.1|273|273.9|273.8|273|272.9|318577
1597215600000|2020-08-12 07:00:00|273.6|272.7|271.9|271|275|274|268.7|267.2|347985
1597215900000|2020-08-12 07:05:00|271.8|271.1|269.8|269|273.8|273|269.8|268.9|126882
1597216200000|2020-08-12 07:10:00|269.7|268.9|269.7|268.8|272.5|271.6|268.6|268|113347
1597216500000|2020-08-12 07:15:00|269.6|268.9|266.4|265.9|270.4|269.6|265.5|264.5|115843
1597216800000|2020-08-12 07:20:00|266.6|265.8|269.3|269|269.4|269.1|265.1|264.7|105714
1597217100000|2020-08-12 07:25:00|269.4|269.1|270.3|269.9|270.9|270.3|269.1|268.6|491005
1597217400000|2020-08-12 07:30:00|270.2|269.8|269.1|268.8|270.4|270.1|268.6|268|107329
1597217700000|2020-08-12 07:35:00|269.2|268.7|267.4|267|270|269.7|267.2|267|77468
1597218000000|2020-08-12 07:40:00|267.2|267.1|269.4|269.1|269.4|269.1|267.2|267|145747
1597218300000|2020-08-12 07:45:00|269.5|269.2|270.9|270.7|270.9|270.7|269.2|269.1|53495
1597218600000|2020-08-12 07:50:00|271|270.8|270.7|270.3|271.1|270.9|269.6|269.4|87401
1597218900000|2020-08-12 07:55:00|270.8|270.4|272.1|271.7|272.4|271.9|270.3|270|75885
1597219200000|2020-08-12 08:00:00|272.3|271.8|270.1|269.8|272.4|271.9|269.7|269.5|175308
1597219500000|2020-08-12 08:05:00|270.3|269.9|269.1|268.8|270.8|270.3|269|268.8|49695
1597219800000|2020-08-12 08:10:00|269|268.6|268.3|268|269|268.6|268.3|267.9|50267
1597220100000|2020-08-12 08:15:00|268.4|268.1|268.8|268.3|269|268.7|268|267.7|41329
1597220400000|2020-08-12 08:20:00|268.9|268.4|269.5|269.1|269.7|269.3|268.9|268.4|46145
1597220700000|2020-08-12 08:25:00|269.4|269.2|270.3|270|270.3|270.1|269|268.8|76566
1597221000000|2020-08-12 08:30:00|270.4|270.1|270.8|270.6|271.8|271.3|270.4|270.1|59202
1597221300000|2020-08-12 08:35:00|271|270.7|270|269.8|271.4|271|269.7|269.5|42351
1597221600000|2020-08-12 08:40:00|269.9|269.7|270.2|269.9|270.3|270.1|269.9|269.7|16705
1597221900000|2020-08-12 08:45:00|270.3|270|270.1|269.8|270.7|270.6|269.8|269.6|43632
1597222200000|2020-08-12 08:50:00|270.2|269.7|270.3|270.1|270.6|270.3|269.7|269.5|32102
1597222500000|2020-08-12 08:55:00|270.2|270|271.9|271.7|271.9|271.7|270.1|269.9|26934
1597222800000|2020-08-12 09:00:00|272|271.8|272.3|272|272.4|272.1|271.4|271.1|52670
1597223100000|2020-08-12 09:05:00|272.2|271.9|272|271.8|272.3|272.2|271.7|271.3|43978
1597223400000|2020-08-12 09:10:00|272.1|271.9|272.1|271.8|272.4|272|271.7|271.5|30013
1597223700000|2020-08-12 09:15:00|272.2|271.9|271.8|271.6|272.9|272.6|271.8|271.6|44886
1597224000000|2020-08-12 09:20:00|271.7|271.5|271|270.8|271.8|271.5|270.9|270.8|43795
1597224300000|2020-08-12 09:25:00|271.1|270.9|270.8|270.4|271.3|271.1|270|269.9|93851
1597224600000|2020-08-12 09:30:00|270.9|270.5|271|270.7|271|270.8|270.3|270.1|25760
1597224900000|2020-08-12 09:35:00|270.9|270.8|272.1|271.9|272.2|271.9|270.9|270.7|17760
1597225200000|2020-08-12 09:40:00|272|271.8|271.2|271|272.1|271.9|271.2|271|42306
1597225500000|2020-08-12 09:45:00|271.3|271.1|271|270.8|271.6|271.4|270.5|270.3|31865
1597225800000|2020-08-12 09:50:00|270.9|270.9|270.7|270.4|271.4|271.1|270.6|270.4|35229
1597226100000|2020-08-12 09:55:00|270.6|270.5|270.6|270.3|270.7|270.6|270.1|270|14828
1597226400000|2020-08-12 10:00:00|270.7|270.4|271.5|271.2|271.5|271.2|270.5|270.4|30116
1597226700000|2020-08-12 10:05:00|271.2|271.1|271.2|271|271.5|271.3|271.1|270.9|35428
1597227000000|2020-08-12 10:10:00|271.1|270.9|271.7|271.5|272|271.6|270.8|270.7|50199
1597227300000|2020-08-12 10:15:00|271.6|271.4|272.7|272.5|272.8|272.5|271.5|271.4|34711
1597227600000|2020-08-12 10:20:00|272.8|272.4|272.7|272.4|273.2|273.1|272.7|272.3|25547
1597227900000|2020-08-12 10:25:00|272.6|272.3|273.1|272.8|273.1|272.8|272|271.7|14057
1597228200000|2020-08-12 10:30:00|273.2|272.9|273.2|273|273.8|273.5|273|272.9|39173
1597228500000|2020-08-12 10:35:00|273.3|273.1|274.3|274.1|274.3|274.1|273.2|273|30389
1597228800000|2020-08-12 10:40:00|274.4|274.2|274.4|274.2|274.5|274.4|273.9|273.6|48418
1597229100000|2020-08-12 10:45:00|274.5|274.3|274.7|274.3|274.9|274.6|274.1|273.9|29770
1597229400000|2020-08-12 10:50:00|274.8|274.4|274.9|274.7|275|274.8|274.7|274.4|24199
1597229700000|2020-08-12 10:55:00|275|274.8|275.5|275.2|276|275.8|275|274.7|140251
1597230000000|2020-08-12 11:00:00|275.6|275.3|274.8|274.6|275.9|275.7|274.8|274.4|23014
1597230300000|2020-08-12 11:05:00|275|274.5|275.7|275.3|275.7|275.3|274.6|274.4|43315
1597230600000|2020-08-12 11:10:00|275.6|275.2|274.5|274.1|275.6|275.2|274.3|274|33467
1597230900000|2020-08-12 11:15:00|274.6|274.2|275.6|275.3|275.9|275.7|274.6|274.2|51855
1597231200000|2020-08-12 11:20:00|275.7|275.4|275.9|275.6|276.4|276.1|275.7|275.4|46931
1597231500000|2020-08-12 11:25:00|275.8|275.5|276.9|276.6|277|276.6|275.7|275.4|24617
1597231800000|2020-08-12 11:30:00|277|276.7|277.3|277|277.3|277.2|276.7|276.4|43793
1597232100000|2020-08-12 11:35:00|277.2|277.1|276.9|276.5|278|277.9|276.9|276.5|74264
1597232400000|2020-08-12 11:40:00|276.8|276.4|275.9|275.6|276.8|276.5|275.4|275.3|54912
1597232700000|2020-08-12 11:45:00|276|275.7|277.1|276.8|277.1|276.8|275.9|275.6|132482
1597233000000|2020-08-12 11:50:00|277.2|276.9|277.6|277.3|277.7|277.3|276.5|276.4|71037
1597233300000|2020-08-12 11:55:00|277.5|277.4|277.2|276.8|277.5|277.5|276.7|276.5|83033
1597233600000|2020-08-12 12:00:00|277.3|277|278.3|278.1|278.6|278.5|277.3|277|522864
1597233900000|2020-08-12 12:05:00|278.4|278.2|279.3|279.1|279.5|279.3|278.4|278.2|86305
1597234200000|2020-08-12 12:10:00|279.4|279.2|278.4|278.1|279.6|279.3|278.4|278.1|125784
1597234500000|2020-08-12 12:15:00|278|277.9|278.8|278.6|278.8|278.6|278|277.7|17391
1597234800000|2020-08-12 12:20:00|278.7|278.5|279.1|278.7|279.2|278.8|278|277.9|55815
1597235100000|2020-08-12 12:25:00|279|278.5|278.9|278.6|279.1|278.6|278|277.9|83781
1597235400000|2020-08-12 12:30:00|279.1|278.7|279.2|278.9|279.7|279.4|278.4|278.1|65120
1597235700000|2020-08-12 12:35:00|279.1|279|279.2|279|279.8|279.5|278.8|278.6|64756
1597236000000|2020-08-12 12:40:00|279.1|278.9|278.1|277.8|279.1|278.9|278|277.7|62272
1597236300000|2020-08-12 12:45:00|278.2|277.9|278.2|277.9|278.5|278.2|277.7|277.6|66222
1597236600000|2020-08-12 12:50:00|278.3|278|278|277.8|278.3|278.1|277.4|277.2|32060
1597236900000|2020-08-12 12:55:00|278.1|277.9|277.8|277.5|278.3|278.1|277.8|277.5|35172
1597237200000|2020-08-12 13:00:00|277.9|277.6|278.9|278.6|279|278.7|277.6|277.5|100912
1597237500000|2020-08-12 13:05:00|278.8|278.5|278.9|278.6|279|278.8|278.8|278.5|30590
1597237800000|2020-08-12 13:10:00|278.8|278.7|278.6|278.4|278.8|278.7|278.3|278.1|47904
1597238100000|2020-08-12 13:15:00|278.5|278.3|277.6|277.3|278.6|278.4|277.5|277.3|46636
1597238400000|2020-08-12 13:20:00|277.7|277.4|278.3|278|278.4|278.1|277.7|277.4|20356
1597238700000|2020-08-12 13:25:00|278.2|277.9|278.4|278.1|278.4|278.1|277.6|277.4|45309
1597239000000|2020-08-12 13:30:00|278.5|278.2|276.8|276.4|278.8|278.5|276.8|276.3|92887
1597239300000|2020-08-12 13:35:00|276.9|276.5|276|275.8|277|276.9|275.5|275.2|141472
1597239600000|2020-08-12 13:40:00|275.9|275.9|274.6|274.3|276|275.9|274.4|274.3|138738
1597239900000|2020-08-12 13:45:00|274.8|274.4|272.9|272.6|275|274.9|272.5|272.4|231560
1597240200000|2020-08-12 13:50:00|272.8|272.5|272.8|272.5|273|272.9|272.4|272.3|125921
1597240500000|2020-08-12 13:55:00|272.7|272.4|272.6|272.4|273|272.8|272.1|271.9|297541
1597240800000|2020-08-12 14:00:00|272.8|272.5|272.3|272|272.9|272.7|272|271.9|31039
1597241100000|2020-08-12 14:05:00|272.2|271.9|272.6|272.3|272.9|272.6|271.7|271.6|129641
1597241400000|2020-08-12 14:10:00|272.7|272.4|272.5|272.2|273.2|272.9|272.3|272.1|94601
1597241700000|2020-08-12 14:15:00|272.6|272.3|274.6|274.4|274.6|274.5|272.6|272.3|123556
1597242000000|2020-08-12 14:20:00|274.7|274.5|276.6|276.2|276.9|276.6|274.5|274.4|163729
1597242300000|2020-08-12 14:25:00|276.7|276.4|276.6|276.3|277.1|276.6|275.3|275|64851
1597242600000|2020-08-12 14:30:00|276.7|276.4|277.1|276.7|277.4|277.2|276.5|276.4|60519
1597242900000|2020-08-12 14:35:00|277|276.8|276.6|276.4|277.5|277.2|276.1|276|78743
1597243200000|2020-08-12 14:40:00|276.7|276.5|277|276.8|277.2|277|276|275.7|123899
1597243500000|2020-08-12 14:45:00|277.1|276.9|275.9|275.7|277.1|276.9|275.9|275.6|91023
1597243800000|2020-08-12 14:50:00|276|275.8|276|275.7|276.6|276.4|275.6|275.4|60500
1597244100000|2020-08-12 14:55:00|276.1|275.8|275.7|275.6|276.3|276|275.4|275.3|85376
1597244400000|2020-08-12 15:00:00|275.6|275.5|275.6|275.4|275.7|275.5|274.8|274.7|156171
1597244700000|2020-08-12 15:05:00|275.5|275.3|275.1|275|275.8|275.6|274.8|274.7|116895
1597245000000|2020-08-12 15:10:00|275.2|275.1|274.1|273.9|275.5|275.3|274|273.9|115764
1597245300000|2020-08-12 15:15:00|274|273.8|273.7|273.5|274|273.8|273.1|273|141064
1597245600000|2020-08-12 15:20:00|273.6|273.4|273.7|273.5|273.7|273.5|272.7|272.5|213683
1597245900000|2020-08-12 15:25:00|273.8|273.7|273|272.7|273.9|273.8|272.8|272.6|293078
1597302000000|2020-08-13 07:00:00|269.8|268.6|266.5|265.9|269.8|268.6|266.1|265|85875
1597302300000|2020-08-13 07:05:00|266.4|266|266.7|266|267.8|267.3|265.4|265|128850
1597302600000|2020-08-13 07:10:00|266.8|266.1|271.7|271|273.1|272.1|266.8|266.1|152134
1597302900000|2020-08-13 07:15:00|271.8|271.1|274|273.2|274|273.2|270.2|269.8|61217
1597303200000|2020-08-13 07:20:00|273.9|273.3|273|272.3|274|273.6|272.7|272.1|33443
1597303500000|2020-08-13 07:25:00|272.9|272.2|269.8|269.2|273.1|272.3|268.4|267.8|96285
1597303800000|2020-08-13 07:30:00|269.7|269.1|271.9|271.4|272.2|271.6|268.8|268.2|82496
1597304100000|2020-08-13 07:35:00|272|271.5|272|271.8|272.4|271.8|270.8|270.4|57595
1597304400000|2020-08-13 07:40:00|271.9|271.7|272.1|271.8|273.4|273|271.6|271.3|68615
1597304700000|2020-08-13 07:45:00|272.2|272|270.3|269.9|272.6|272.3|270.1|269.8|67470
1597305000000|2020-08-13 07:50:00|270.4|270|269.5|269.2|270.8|270.5|269.4|268.9|39908
1597305300000|2020-08-13 07:55:00|269.6|269.1|270|269.6|270.7|270.2|269.3|269.1|46269
1597305600000|2020-08-13 08:00:00|270.1|269.7|269.4|269|270.2|269.9|269|268.7|36335
1597305900000|2020-08-13 08:05:00|269.3|268.9|266.9|266.6|269.3|268.9|266.8|266.6|70144
1597306200000|2020-08-13 08:10:00|266.8|266.7|268.5|267.9|268.9|268.4|266.8|266.7|55314
1597306500000|2020-08-13 08:15:00|268.4|267.8|268.3|267.9|268.4|268|267.5|267.2|49108
1597306800000|2020-08-13 08:20:00|268.2|268|268.5|268.1|268.7|268.3|268.1|267.8|17785
1597307100000|2020-08-13 08:25:00|268.4|268.2|267.4|267.1|268.7|268.4|267.2|267.1|54287
1597307400000|2020-08-13 08:30:00|267.3|267|265.9|265.5|267.3|267|265.5|265.1|120366
1597307700000|2020-08-13 08:35:00|266.1|265.6|268.5|268|268.5|268|266|265.6|88075
1597308000000|2020-08-13 08:40:00|268.4|268.1|268.7|268.3|268.9|268.3|267.8|267.5|18019
1597308300000|2020-08-13 08:45:00|268.6|268.2|268.8|268.5|269.7|269.2|268.4|268.2|28254
1597308600000|2020-08-13 08:50:00|268.7|268.4|268.6|268.2|268.7|268.4|268.2|267.9|41504
1597308900000|2020-08-13 08:55:00|268.7|268.3|268.1|267.7|268.8|268.4|268.1|267.7|11140
1597309200000|2020-08-13 09:00:00|268|267.6|270.1|269.8|270.1|269.9|267.9|267.5|28411
1597309500000|2020-08-13 09:05:00|270|269.9|269.9|269.7|270.1|269.9|269.7|269.6|25240
1597309800000|2020-08-13 09:10:00|270|269.6|270.4|270.1|270.8|270.5|270|269.6|22686
1597310100000|2020-08-13 09:15:00|270.5|270.2|271.1|270.8|271.8|271.3|270.4|270.2|16073
1597310400000|2020-08-13 09:20:00|271|270.7|271.5|271.2|271.6|271.3|270.6|270.2|48431
1597310700000|2020-08-13 09:25:00|271.4|271.1|272|271.6|272.1|271.6|270.8|270.4|71910
1597311000000|2020-08-13 09:30:00|272.1|271.7|270.9|270.6|272.4|272.1|270.4|270.1|41986
1597311300000|2020-08-13 09:35:00|271|270.7|270.9|270.6|271.6|271.5|270.8|270.5|19354
1597311600000|2020-08-13 09:40:00|271|270.7|271.2|270.9|271.4|271.2|270.8|270.6|23025
1597311900000|2020-08-13 09:45:00|271.3|271|272.2|271.9|272.2|271.9|271.3|271|34992
1597312200000|2020-08-13 09:50:00|272.3|272|271|270.7|272.5|272.2|270.7|270.4|51466
1597312500000|2020-08-13 09:55:00|271.1|270.6|270.7|270.5|271.1|270.9|270.4|270.2|9771
1597312800000|2020-08-13 10:00:00|270.6|270.4|270.7|270.4|270.7|270.4|270|269.7|21911
1597313100000|2020-08-13 10:05:00|270.6|270.3|270.5|270.2|270.8|270.7|270.2|270|23357
1597313400000|2020-08-13 10:10:00|270.7|270.3|270.5|270.1|270.7|270.4|270.5|270.1|3169
1597313700000|2020-08-13 10:15:00|270.4|270.2|270.8|270.5|271|270.8|270|269.8|21876
1597314000000|2020-08-13 10:20:00|270.9|270.4|270.4|270.1|270.9|270.4|270.4|270.1|12445
1597314300000|2020-08-13 10:25:00|270.3|270.2|270.9|270.6|271.1|270.7|270.3|270.2|7469
1597314600000|2020-08-13 10:30:00|271|270.7|272.4|272.1|272.4|272.3|270.9|270.7|73846
1597314900000|2020-08-13 10:35:00|272.5|272.2|272.9|272.6|272.9|272.6|272.2|272|9193
1597315200000|2020-08-13 10:40:00|272.8|272.7|272.5|272.3|272.9|272.8|272.5|272.3|32793
1597315500000|2020-08-13 10:45:00|272.6|272.4|271.3|271|272.7|272.6|271.3|270.9|22245
1597315800000|2020-08-13 10:50:00|271.2|270.9|269.8|269.4|271.2|270.9|269.6|269.3|51100
1597316100000|2020-08-13 10:55:00|269.9|269.5|269.9|269.4|270.5|270.2|269.1|268.8|39605
1597316400000|2020-08-13 11:00:00|270.4|269.2|270.1|269.9|270.7|270.3|269.9|269.2|28170
1597316700000|2020-08-13 11:05:00|270|269.7|269.4|269.1|270|269.7|269.2|269|12638
1597317000000|2020-08-13 11:10:00|269.3|269|269.4|269.1|269.7|269.4|269.1|268.9|29286
1597317300000|2020-08-13 11:15:00|269.3|269|270.9|270.6|270.9|270.6|269.3|269|21804
1597317600000|2020-08-13 11:20:00|271|270.7|270.1|269.8|271.1|270.7|270|269.8|53439
1597317900000|2020-08-13 11:25:00|270|269.7|270|269.8|270|269.8|269.5|269.2|20011
1597318200000|2020-08-13 11:30:00|269.9|269.7|270.1|269.8|270.4|270.2|269.7|269.4|21991
1597318500000|2020-08-13 11:35:00|270.2|269.9|270.6|270.4|270.7|270.5|270|269.7|43515
1597318800000|2020-08-13 11:40:00|270.7|270.5|269.9|269.6|270.9|270.7|269.8|269.6|39420
1597319100000|2020-08-13 11:45:00|270|269.7|270.8|270.5|270.8|270.5|270|269.7|24611
1597319400000|2020-08-13 11:50:00|270.7|270.4|270.6|270.3|270.8|270.6|270.3|270.1|25382
1597319700000|2020-08-13 11:55:00|270.7|270.4|270.7|270.5|271.2|271.1|270.7|270.4|18893
1597320000000|2020-08-13 12:00:00|270.6|270.4|270.9|270.8|270.9|270.8|270.4|270.3|18198
1597320300000|2020-08-13 12:05:00|271|270.9|270.9|270.7|271.1|270.9|270.1|269.9|24740
1597320600000|2020-08-13 12:10:00|271|270.8|271.3|271.1|271.3|271.1|271|270.7|11503
1597320900000|2020-08-13 12:15:00|271.4|271.2|270.2|270|271.6|271.3|270.2|270|22133
1597321200000|2020-08-13 12:20:00|270|269.9|270.1|270|270.2|270.1|269.8|269.6|34944
1597321500000|2020-08-13 12:25:00|270.2|269.9|270.2|269.8|270.2|269.9|269.7|269.5|14450
1597321800000|2020-08-13 12:30:00|270.3|270|271.5|271.2|271.5|271.2|270|270|27832
1597322100000|2020-08-13 12:35:00|271.4|271.3|270.8|270.6|271.5|271.3|270.8|270.5|41916
1597322400000|2020-08-13 12:40:00|270.9|270.7|271.1|270.9|271.5|271.4|270.9|270.6|79701
1597322700000|2020-08-13 12:45:00|271.3|271|271.8|271.5|271.8|271.5|271.3|271|8772
1597323000000|2020-08-13 12:50:00|271.7|271.7|271.8|271.6|271.9|271.7|271.3|270.9|44747
1597323300000|2020-08-13 12:55:00|271.7|271.5|271.6|271.5|272.1|272|271.3|271.1|36022
1597323600000|2020-08-13 13:00:00|271.5|271.3|269.9|269.7|271.6|271.3|269.6|269.4|48340
1597323900000|2020-08-13 13:05:00|269.8|269.6|269.6|269.4|270.1|269.9|269.4|269.1|52856
1597324200000|2020-08-13 13:10:00|269.5|269.3|269.6|269.3|269.8|269.5|269.2|269|20903
1597324500000|2020-08-13 13:15:00|269.7|269.4|269.7|269.5|270|269.9|269.6|269.4|30213
1597324800000|2020-08-13 13:20:00|269.8|269.6|269.9|269.7|270.1|270|269.7|269.5|25317
1597325100000|2020-08-13 13:25:00|269.8|269.8|269.1|268.8|269.9|269.8|269|268.7|35460
1597325400000|2020-08-13 13:30:00|269|268.9|268.6|268.3|269.4|269.2|267.9|267.7|83915
1597325700000|2020-08-13 13:35:00|268.5|268.4|268.4|268.1|268.7|268.5|268|267.7|44517
1597326000000|2020-08-13 13:40:00|268.3|268|269.4|269|269.5|269.2|267.5|267.2|71193
1597326300000|2020-08-13 13:45:00|269.2|269.1|269.4|269.1|269.8|269.7|269.2|268.9|37569
1597326600000|2020-08-13 13:50:00|269.3|269.2|269.9|269.7|270.1|269.9|269.3|269.2|48665
1597326900000|2020-08-13 13:55:00|269.8|269.8|270|269.8|270.6|270.4|269.8|269.5|57097
1597327200000|2020-08-13 14:00:00|269.9|269.7|270.6|270.4|270.6|270.5|269.5|269.3|53348
1597327500000|2020-08-13 14:05:00|270.5|270.3|270.3|270.1|270.7|270.5|270|269.9|50186
1597327800000|2020-08-13 14:10:00|270.4|270.2|270.4|270.3|270.9|270.8|270.2|270|67178
1597328100000|2020-08-13 14:15:00|270.3|270.2|269.8|269.6|270.3|270.2|269.5|269.3|58240
1597328400000|2020-08-13 14:20:00|269.7|269.4|269.2|269|269.8|269.6|269|268.9|55721
1597328700000|2020-08-13 14:25:00|269.3|269.1|268.8|268.6|269.5|269.4|268.8|268.6|52418
1597329000000|2020-08-13 14:30:00|268.7|268.5|268.9|268.7|269|268.9|268.6|268.5|51472
1597329300000|2020-08-13 14:35:00|268.8|268.6|268.5|268.3|268.8|268.6|267.5|267.2|184155
1597329600000|2020-08-13 14:40:00|268.4|268.4|268.4|268.2|269|268.8|268.3|268.1|610249
1597329900000|2020-08-13 14:45:00|268.3|268.1|268.2|268|268.4|268.3|267.9|267.7|65092
1597330200000|2020-08-13 14:50:00|268.1|267.9|268.3|268.1|268.8|268.5|267.6|267.5|180183
1597330500000|2020-08-13 14:55:00|268.2|268|268.4|268.2|268.6|268.4|267.7|267.4|164588
1597330800000|2020-08-13 15:00:00|268.5|268.3|267.8|267.6|268.5|268.4|267.6|267.4|116972
1597331100000|2020-08-13 15:05:00|267.9|267.7|267.6|267.3|268.2|268.1|267.1|267|81219
1597331400000|2020-08-13 15:10:00|267.5|267.4|268.7|268.5|268.8|268.6|267.1|267|133037
1597331700000|2020-08-13 15:15:00|268.6|268.6|268.1|268|268.7|268.6|268.1|267.9|71789
1597332000000|2020-08-13 15:20:00|268|267.9|268.3|268.1|268.4|268.3|267.8|267.7|98253
1597332300000|2020-08-13 15:25:00|268.2|268.2|267.5|267.3|268.3|268.2|267.3|267|136981
1597388400000|2020-08-14 07:00:00|269.7|266.8|261.9|260.5|269.8|267.2|261.6|260.1|116154
1597388700000|2020-08-14 07:05:00|261.8|260.6|257.8|257.3|261.8|260.7|256|255.6|567982
1597389000000|2020-08-14 07:10:00|257.9|257.4|258.3|257.9|258.8|258.3|255.4|255|226085
1597389300000|2020-08-14 07:15:00|258|257.8|261.1|260.6|261.3|261|257.6|256.8|105114
1597389600000|2020-08-14 07:20:00|261|260.5|260.1|259.7|261.1|260.8|259.6|258.9|55223
1597389900000|2020-08-14 07:25:00|260|259.6|259|258.6|260|259.6|259|258.6|47866
1597390200000|2020-08-14 07:30:00|258.9|258.4|258.3|257.9|258.9|258.5|258.1|257.9|55259
1597390500000|2020-08-14 07:35:00|258.2|257.8|257.1|256.7|258.4|258.1|257|256.7|130570
1597390800000|2020-08-14 07:40:00|257|256.5|256.2|256|257.3|257.1|256.2|255.8|60868
1597391100000|2020-08-14 07:45:00|256.1|255.9|255.5|255.1|256.1|256|255.2|255|94134
1597391400000|2020-08-14 07:50:00|255.4|255.2|256.1|255.7|256.3|256.1|255.3|255|80187
1597391700000|2020-08-14 07:55:00|256|255.6|256.9|256.6|257.2|256.7|255.6|255.3|57932
1597392000000|2020-08-14 08:00:00|257|257|255.5|255.1|257.3|257.1|255.3|255|67803
1597392300000|2020-08-14 08:05:00|255.6|255.2|254.6|254.2|255.8|255.6|254.4|254.1|88571
1597392600000|2020-08-14 08:10:00|254.5|254.1|255.2|254.9|255.8|255.4|254.3|254.1|79610
1597392900000|2020-08-14 08:15:00|255.1|254.8|254.6|254.3|255.2|255|254.1|254|102992
1597393200000|2020-08-14 08:20:00|254.5|254.1|253.4|253|254.5|254.1|252.9|252.7|85235
1597393500000|2020-08-14 08:25:00|253.3|252.9|254.3|253.9|255|254.6|253.1|252.9|60586
1597393800000|2020-08-14 08:30:00|254.2|254|254.3|254|254.3|254|253.5|253.3|122693
1597394100000|2020-08-14 08:35:00|254.4|254.1|256|255.6|256.8|256.4|254.4|254|71854
1597394400000|2020-08-14 08:40:00|255.9|255.7|255|254.5|256|255.7|255|254.4|28661
1597394700000|2020-08-14 08:45:00|254.9|254.3|253.9|253.4|254.9|254.5|253.6|253.1|23545
1597395000000|2020-08-14 08:50:00|254|253.3|254.8|254.5|255.2|254.8|253.5|253.3|506307
1597395300000|2020-08-14 08:55:00|254.9|254.6|255.2|254.8|256|255.8|254.9|254.6|67040
1597395600000|2020-08-14 09:00:00|255.1|254.7|254.4|254.1|255.1|254.7|254.2|253.9|32816
1597395900000|2020-08-14 09:05:00|254.6|254.4|255.8|255.5|255.8|255.5|254.5|254.1|74761
1597396200000|2020-08-14 09:10:00|255.7|255.4|255.3|255.1|255.7|255.4|254.9|254.6|32094
1597396500000|2020-08-14 09:15:00|255.5|255|257|256.7|257.6|257.3|255.5|255|44081
1597396800000|2020-08-14 09:20:00|256.9|256.5|256.4|256.1|256.9|256.5|255.8|255.6|19594
1597397100000|2020-08-14 09:25:00|256.3|256|257|256.7|257.2|256.8|255.9|255.6|41939
1597397400000|2020-08-14 09:30:00|256.9|256.8|256.8|256.3|257|256.8|256.5|256.3|31750
1597397700000|2020-08-14 09:35:00|256.7|256.2|256|255.7|256.8|256.4|256|255.7|23833
1597398000000|2020-08-14 09:40:00|255.9|255.8|255.3|255|256.5|256.2|255.2|255|38761
1597398300000|2020-08-14 09:45:00|255.2|255.1|254.9|254.6|255.6|255.3|254.8|254.5|55095
1597398600000|2020-08-14 09:50:00|255|254.7|255|254.8|255.2|255|254.7|254.5|70972
1597398900000|2020-08-14 09:55:00|255.1|254.9|255.2|255|255.4|255.2|254.7|254.5|31247
1597399200000|2020-08-14 10:00:00|255.3|255.1|255.4|255.1|256.5|256.4|255.2|255|74608
1597399500000|2020-08-14 10:05:00|255.5|255.2|254.7|254.4|255.5|255.3|254.6|254.4|33926
1597399800000|2020-08-14 10:10:00|254.6|254.3|254.8|254.4|255.1|254.8|254.1|253.8|132165
1597400100000|2020-08-14 10:15:00|254.7|254.3|255.2|254.9|255.3|255|254.7|254.3|15030
1597400400000|2020-08-14 10:20:00|255.3|255|255.6|255.3|256|255.9|255.3|255|96860
1597400700000|2020-08-14 10:25:00|255.7|255.4|254.6|254.4|255.7|255.5|254.6|254.4|30613
1597401000000|2020-08-14 10:30:00|254.5|254.3|254.7|254.4|254.8|254.5|254.2|254.1|22009
1597401300000|2020-08-14 10:35:00|254.6|254.3|255.2|255|255.2|255|254.5|254.2|42977
1597401600000|2020-08-14 10:40:00|255.4|255.1|255.3|255.1|255.9|255.6|255.3|255.1|12352
1597401900000|2020-08-14 10:45:00|255.4|255.2|256|255.8|256.4|256.1|255.3|255|40499
1597402200000|2020-08-14 10:50:00|256.1|255.9|256.8|256.5|256.9|256.7|256|255.8|40482
1597402500000|2020-08-14 10:55:00|256.9|256.6|258.1|257.8|258.1|257.8|256.9|256.5|46909
1597402800000|2020-08-14 11:00:00|258.6|258|258|257.7|258.6|258.1|258|257.7|76005
1597403100000|2020-08-14 11:05:00|257.9|257.6|257.2|256.9|258|257.7|256.9|256.6|49326
1597403400000|2020-08-14 11:10:00|257.1|256.7|256.1|256|257.1|256.7|256|255.6|20288
1597403700000|2020-08-14 11:15:00|256.2|255.9|256|255.9|256.2|255.9|255.7|255.4|13412
1597404000000|2020-08-14 11:20:00|256.1|256|257.3|256.9|257.4|256.9|255.9|255.7|30628
1597404300000|2020-08-14 11:25:00|257.2|257|257.6|257.1|257.7|257.5|257.2|257|6449
1597404600000|2020-08-14 11:30:00|257.7|257.2|257.9|257.5|258.2|257.8|257.7|257.2|16329
1597404900000|2020-08-14 11:35:00|257.8|257.6|256.5|256.2|257.9|257.6|256.5|256.2|29740
1597405200000|2020-08-14 11:40:00|256.6|256.3|257.2|257|257.4|257|256.5|256.2|24962
1597405500000|2020-08-14 11:45:00|257.1|256.9|256.9|256.7|257.5|257.2|256.9|256.7|15665
1597405800000|2020-08-14 11:50:00|256.8|256.6|256.7|256.4|256.8|256.6|256.1|255.9|11817
1597406100000|2020-08-14 11:55:00|256.8|256.5|256.6|256.4|257|256.7|256.6|256.2|13386
1597406400000|2020-08-14 12:00:00|256.7|256.5|256.7|256.4|257.3|257|256.5|256.3|26072
1597406700000|2020-08-14 12:05:00|256.6|256.5|256.5|256.2|256.7|256.6|256.3|256.1|25132
1597407000000|2020-08-14 12:10:00|256.6|256.3|257.2|256.9|257.3|257|256.1|255.8|28857
1597407300000|2020-08-14 12:15:00|257.3|257|256.5|256.1|257.3|257.1|256.3|256.1|28558
1597407600000|2020-08-14 12:20:00|256.4|256|255.4|255.2|256.4|256.1|255.3|255.1|50723
1597407900000|2020-08-14 12:25:00|255.3|255.1|255.7|255.4|256|255.6|255.3|255|25372
1597408200000|2020-08-14 12:30:00|255.6|255.5|256.8|256.4|257.1|256.7|255.1|254.8|57768
1597408500000|2020-08-14 12:35:00|256.7|256.5|256.2|255.9|256.7|256.5|255.8|255.4|54185
1597408800000|2020-08-14 12:40:00|256.1|256|255|254.8|256.1|256|255|254.8|21991
1597409100000|2020-08-14 12:45:00|254.9|254.7|254.6|254.3|254.9|254.7|254.2|254|54729
1597409400000|2020-08-14 12:50:00|254.7|254.4|255.1|254.8|255.4|255.2|254.7|254.4|300345
1597409700000|2020-08-14 12:55:00|255|254.7|255|254.9|255.1|254.9|254.8|254.6|24193
1597410000000|2020-08-14 13:00:00|255.1|254.8|255|254.8|255.1|254.9|254.8|254.6|66233
1597410300000|2020-08-14 13:05:00|255.1|254.9|255.2|254.9|255.3|255.1|254.8|254.6|40804
1597410600000|2020-08-14 13:10:00|255.1|254.8|255|254.8|255.5|255.4|255|254.8|37927
1597410900000|2020-08-14 13:15:00|254.9|254.9|255.7|255.5|255.9|255.7|254.9|254.8|25093
1597411200000|2020-08-14 13:20:00|255.6|255.6|255.6|255.4|255.7|255.6|255.2|255.1|39767
1597411500000|2020-08-14 13:25:00|255.7|255.5|255.5|255.3|255.7|255.6|255.5|255.3|35105
1597411800000|2020-08-14 13:30:00|255.4|255.4|256.3|256.2|256.8|256.5|255.1|254.9|85153
1597412100000|2020-08-14 13:35:00|256.2|256.1|256.3|256.2|256.6|256.5|255.8|255.6|103051
1597412400000|2020-08-14 13:40:00|256.2|256.1|256.1|256|256.7|256.5|256|255.7|76765
1597412700000|2020-08-14 13:45:00|256.2|256.1|256.4|256.2|256.5|256.3|256|255.9|92720
1597413000000|2020-08-14 13:50:00|256.5|256.3|256.5|256.4|256.5|256.4|256.1|255.9|68920
1597413300000|2020-08-14 13:55:00|256.4|256.3|256.5|256.3|256.5|256.3|256.1|256|30307
1597413600000|2020-08-14 14:00:00|256.6|256.4|257.1|256.8|257.3|257.1|256.5|256.4|66967
1597413900000|2020-08-14 14:05:00|257.2|256.9|257.6|257.5|257.9|257.7|257.2|256.8|79401
1597414200000|2020-08-14 14:10:00|257.7|257.4|257.3|257.1|257.8|257.7|256.9|256.8|78094
1597414500000|2020-08-14 14:15:00|257.2|257|257.4|257.2|258|257.9|256.8|256.6|54139
1597414800000|2020-08-14 14:20:00|257.5|257.3|258.5|258.3|258.5|258.3|257.2|256.9|68233
1597415100000|2020-08-14 14:25:00|258.4|258.2|258.1|257.9|258.6|258.5|257.6|257.4|96616
1597415400000|2020-08-14 14:30:00|258.2|258|258.7|258.5|258.8|258.7|258.2|258|108620
1597415700000|2020-08-14 14:35:00|258.8|258.6|258.9|258.6|259|258.9|258.3|258|82005
1597416000000|2020-08-14 14:40:00|258.8|258.7|258|257.8|259.1|258.9|258|257.8|92422
1597416300000|2020-08-14 14:45:00|258.1|257.9|258.6|258.3|258.9|258.8|258.1|257.8|96513
1597416600000|2020-08-14 14:50:00|258.5|258.4|258.5|258.3|258.8|258.6|258.3|258.1|95957
1597416900000|2020-08-14 14:55:00|258.4|258.2|257.6|257.5|258.5|258.3|257.6|257.5|75970
1597417200000|2020-08-14 15:00:00|257.5|257.4|257.8|257.6|258|257.8|257.4|257.2|96750
1597417500000|2020-08-14 15:05:00|257.9|257.7|257.8|257.7|258.4|258.2|257.7|257.6|80054
1597417800000|2020-08-14 15:10:00|257.9|257.8|257.1|256.9|258|257.8|256.9|256.8|98837
1597418100000|2020-08-14 15:15:00|257.2|257|257.5|257.3|257.6|257.4|257|256.8|102620
1597418400000|2020-08-14 15:20:00|257.6|257.4|258.4|258.2|258.7|258.6|257.5|257.4|188154
1597418700000|2020-08-14 15:25:00|258.3|258.3|258.2|257.9|258.3|258.3|257.9|257.7|133143
1597647600000|2020-08-17 07:00:00|257|256.1|258|257.2|258.8|258|256.2|255.2|75222
1597647900000|2020-08-17 07:05:00|257.9|257.3|254.2|253.4|259.3|258.9|254.2|253.3|155347
1597648200000|2020-08-17 07:10:00|254.3|253.5|252|251.4|254.3|253.6|249.7|249|338438
1597648500000|2020-08-17 07:15:00|252.1|251.7|250.1|249.3|252.3|251.8|249.9|249.2|106423
1597648800000|2020-08-17 07:20:00|250|249.4|249.5|249.2|250|249.4|247.5|247|181530
1597649100000|2020-08-17 07:25:00|249.6|249.3|251.1|250.8|252.8|252.3|249.6|249.2|137363
1597649400000|2020-08-17 07:30:00|251|250.6|250.8|250.2|253.5|253.4|250.6|250|118655
1597649700000|2020-08-17 07:35:00|250.7|250.3|250.4|249.7|251|250.9|249.3|249|104279
1597650000000|2020-08-17 07:40:00|250.5|250|251.4|250.8|251.8|251.3|249.8|249.2|52125
1597650300000|2020-08-17 07:45:00|251.5|250.9|253.7|253.1|254|253.7|251.5|250.9|43769
1597650600000|2020-08-17 07:50:00|253.6|253.4|254.6|254.1|254.6|254.5|253.4|252.8|28708
1597650900000|2020-08-17 07:55:00|254.7|254.2|255.3|254.7|256|255.9|254.4|253.9|61303
1597651200000|2020-08-17 08:00:00|255.4|254.8|252.9|252.1|255.7|255.1|251.9|251.4|44452
1597651500000|2020-08-17 08:05:00|252.8|252.5|252.1|251.4|253.3|252.7|252.1|251.4|26708
1597651800000|2020-08-17 08:10:00|252|251.5|251.8|251.2|252.1|251.8|251.6|251.1|31068
1597652100000|2020-08-17 08:15:00|251.9|251.3|251.4|250.9|252.3|252|251.1|250.6|41810
1597652400000|2020-08-17 08:20:00|251.2|250.8|252|251.6|252|251.6|250.4|250|79038
1597652700000|2020-08-17 08:25:00|251.9|251.5|252.1|251.9|252.2|251.9|251.3|250.8|28947
1597653000000|2020-08-17 08:30:00|252.2|252|253.3|253|253.3|253|252.2|251.7|42888
1597653300000|2020-08-17 08:35:00|253.4|253.1|253|252.5|254|253.9|253|252.5|40191
1597653600000|2020-08-17 08:40:00|252.9|252.4|253.5|253.2|253.9|253.4|251.3|251.1|50982
1597653900000|2020-08-17 08:45:00|253.7|253.3|253.3|252.9|254|253.7|253.1|252.6|27762
1597654200000|2020-08-17 08:50:00|253.2|252.8|251.9|251.5|253.3|252.9|251.6|251.1|36631
1597654500000|2020-08-17 08:55:00|251.8|251.4|252.3|251.8|253|252.6|251.7|251.4|32249
1597654800000|2020-08-17 09:00:00|252.4|251.9|252.8|252.4|252.9|252.7|252|251.6|36465
1597655100000|2020-08-17 09:05:00|253|252.5|254.5|254.3|254.5|254.3|252.9|252.5|75038
1597655400000|2020-08-17 09:10:00|254.4|254.4|254.6|254.3|254.6|254.5|254.2|253.7|52304
1597655700000|2020-08-17 09:15:00|254.5|254.5|256.5|256.1|256.5|256.1|254.5|254.4|83329
1597656000000|2020-08-17 09:20:00|256.6|256.2|257.6|257.4|257.6|257.4|256.5|256.1|70453
1597656300000|2020-08-17 09:25:00|257.5|257.2|257.4|257|257.6|257.4|256.9|256.5|47609
1597656600000|2020-08-17 09:30:00|257.5|257.1|257.4|257.1|257.8|257.6|257|256.8|55827
1597656900000|2020-08-17 09:35:00|257.5|257.2|258.5|258.2|258.5|258.4|257.5|257.2|54583
1597657200000|2020-08-17 09:40:00|258.4|258.3|258|257.7|258.9|258.6|257.8|257.4|61726
1597657500000|2020-08-17 09:45:00|258.1|257.8|258.2|257.9|258.6|258.4|257.9|257.5|46841
1597657800000|2020-08-17 09:50:00|258.3|258|258.4|258.1|258.4|258.3|257.8|257.5|55379
1597658100000|2020-08-17 09:55:00|258.6|258.3|257.2|256.9|258.6|258.5|257.1|256.8|54515
1597658400000|2020-08-17 10:00:00|257.1|256.8|256.7|256.4|257.7|257.5|256.5|256.3|34128
1597658700000|2020-08-17 10:05:00|256.6|256.3|256.6|256.3|256.7|256.5|255.9|255.6|38053
1597659000000|2020-08-17 10:10:00|256.5|256.2|255.5|255.2|256.5|256.2|255.5|255.2|34425
1597659300000|2020-08-17 10:15:00|255.6|255.1|256.5|256|256.6|256.2|254.9|254.7|78808
1597659600000|2020-08-17 10:20:00|256.4|256.1|257.1|256.9|257.2|256.9|256.2|255.8|21941
1597659900000|2020-08-17 10:25:00|257.2|257|257.8|257.6|258|257.8|257.2|257|23758
1597660200000|2020-08-17 10:30:00|257.9|257.7|258.6|258.3|259.5|259.3|257.9|257.6|90323
1597660500000|2020-08-17 10:35:00|258.5|258.4|258.1|257.8|258.7|258.5|257.8|257.6|19976
1597660800000|2020-08-17 10:40:00|258.2|257.9|258.8|258.5|259.2|259|258.2|257.9|26559
1597661100000|2020-08-17 10:45:00|258.9|258.6|259.5|259.1|259.8|259.6|258.8|258.6|17597
1597661400000|2020-08-17 10:50:00|259.4|259.2|259.1|258.9|259.5|259.3|258.8|258.5|27896
1597661700000|2020-08-17 10:55:00|259|258.8|260.6|260.1|260.6|260.1|259|258.7|87579
1597662000000|2020-08-17 11:00:00|260.3|259.8|258.7|258.3|260.3|259.8|258.6|258.2|43031
1597662300000|2020-08-17 11:05:00|258.6|258.2|259|258.7|259.5|259.4|258|257.6|21308
1597662600000|2020-08-17 11:10:00|258.9|258.6|258.1|257.7|259|258.7|258|257.7|27681
1597662900000|2020-08-17 11:15:00|258.2|257.8|257.8|257.7|258.7|258.5|257.4|257|57345
1597663200000|2020-08-17 11:20:00|258|257.8|258.9|258.6|259|258.8|257.9|257.5|28083
1597663500000|2020-08-17 11:25:00|259|258.7|258.5|258.1|259.6|259.5|258.4|258.1|27554
1597663800000|2020-08-17 11:30:00|258.4|258|258.5|258.2|259.4|259|258.2|257.8|44809
1597664100000|2020-08-17 11:35:00|258.4|258|258.5|258.3|258.9|258.7|258.2|257.8|22880
1597664400000|2020-08-17 11:40:00|258.4|258.2|258.5|258.3|258.7|258.6|258.2|258|26771
1597664700000|2020-08-17 11:45:00|258.4|258.4|259.1|258.8|259.3|258.9|258.4|258.2|31727
1597665000000|2020-08-17 11:50:00|259|258.9|258.6|258.2|259.1|258.9|258.4|258.1|19736
1597665300000|2020-08-17 11:55:00|258.5|258.1|258.3|258.1|258.6|258.4|258.3|258.1|4133
1597665600000|2020-08-17 12:00:00|258.4|258|258.6|258.3|259|258.7|258.4|258|25520
1597665900000|2020-08-17 12:05:00|258.5|258.2|258.4|258.1|258.8|258.6|258.2|258|21391
1597666200000|2020-08-17 12:10:00|258.5|258.2|258.2|258|258.6|258.4|258.1|258|21198
1597666500000|2020-08-17 12:15:00|258.1|257.9|257.9|257.6|258.3|258.1|257.8|257.4|68899
1597666800000|2020-08-17 12:20:00|258|257.7|258|257.7|258.4|258.1|257.8|257.4|29335
1597667100000|2020-08-17 12:25:00|257.9|257.8|257.9|257.7|258.2|258|257.8|257.5|19285
1597667400000|2020-08-17 12:30:00|257.8|257.6|257.4|257.1|258.1|258|257.4|257.1|21220
1597667700000|2020-08-17 12:35:00|257.3|257|258|257.8|258.4|258.2|257.2|257|73209
1597668000000|2020-08-17 12:40:00|258.1|257.9|258.8|258.6|258.8|258.7|258.1|257.8|45131
1597668300000|2020-08-17 12:45:00|258.7|258.5|259.8|259.6|259.9|259.7|258.6|258.3|53134
1597668600000|2020-08-17 12:50:00|259.9|259.7|259.8|259.5|260.5|260.1|259.8|259.4|59345
1597668900000|2020-08-17 12:55:00|259.7|259.6|259.4|259.2|260.1|259.9|259.4|259.1|835750
1597669200000|2020-08-17 13:00:00|259.3|259.3|260.3|260.1|260.5|260.4|259.3|259.2|71554
1597669500000|2020-08-17 13:05:00|260.4|260.2|259.9|259.7|260.8|260.4|259.8|259.6|31485
1597669800000|2020-08-17 13:10:00|260|259.8|259.9|259.6|260|259.8|259.6|259.4|23901
1597670100000|2020-08-17 13:15:00|259.8|259.5|259.8|259.5|260.2|259.9|259.4|259.1|42924
1597670400000|2020-08-17 13:20:00|259.7|259.6|260.2|260|260.5|260.2|259.7|259.5|28600
1597670700000|2020-08-17 13:25:00|260.1|259.9|260.8|260.4|260.8|260.4|259.6|259.5|40044
1597671000000|2020-08-17 13:30:00|260.7|260.3|259.9|259.7|260.8|260.5|259.2|258.9|68955
1597671300000|2020-08-17 13:35:00|260|259.8|260|259.8|260.2|260.1|259.4|259.1|69344
1597671600000|2020-08-17 13:40:00|260.2|259.9|258.7|258.4|260.2|260|258.5|258.3|384088
1597671900000|2020-08-17 13:45:00|258.8|258.5|258.6|258.3|258.9|258.6|257.9|257.7|69813
1597672200000|2020-08-17 13:50:00|258.5|258.2|258.3|258|258.8|258.4|258.1|257.8|18906
1597672500000|2020-08-17 13:55:00|258.4|258.1|257.4|257.2|258.5|258.2|257.1|257|39732
1597672800000|2020-08-17 14:00:00|257.5|257.3|257.3|257|258.3|258|257|256.8|83599
1597673100000|2020-08-17 14:05:00|257.4|257.1|257.3|257|257.6|257.3|256.7|256.3|65560
1597673400000|2020-08-17 14:10:00|257.2|256.9|257.1|256.8|257.3|257.1|256.8|256.5|59796
1597673700000|2020-08-17 14:15:00|257|256.9|257.9|257.6|258|257.9|257|256.8|82203
1597674000000|2020-08-17 14:20:00|258|257.7|257.9|257.7|258|257.8|257.8|257.4|10831
1597674300000|2020-08-17 14:25:00|258|257.8|258.2|257.9|258.3|258.1|257.9|257.7|52718
1597674600000|2020-08-17 14:30:00|258.1|258|257.4|257.2|258.2|258|257|256.8|76961
1597674900000|2020-08-17 14:35:00|257.5|257.3|256.6|256.3|257.5|257.3|256.5|256.3|30003
1597675200000|2020-08-17 14:40:00|256.5|256.4|257.3|257.1|257.6|257.4|256.5|256.3|64549
1597675500000|2020-08-17 14:45:00|257.4|257.2|257.2|256.9|257.7|257.6|257.2|256.8|22826
1597675800000|2020-08-17 14:50:00|257.1|257|257.2|256.9|257.2|257.1|256.9|256.8|45335
1597676100000|2020-08-17 14:55:00|257.3|257|257.2|256.9|257.7|257.5|257.2|256.9|46986
1597676400000|2020-08-17 15:00:00|257.1|257|257.3|257.2|257.5|257.3|256.9|256.8|65283
1597676700000|2020-08-17 15:05:00|257.4|257.1|257.2|257|257.6|257.5|257.2|257|29586
1597677000000|2020-08-17 15:10:00|257.1|256.9|257.3|257.1|257.5|257.4|257.1|256.8|55943
1597677300000|2020-08-17 15:15:00|257.4|257.2|257.4|257.2|258.1|258|257.4|257.1|84753
1597677600000|2020-08-17 15:20:00|257.3|257.1|258.1|257.8|258.1|258|257.3|257.1|182219
1597677900000|2020-08-17 15:25:00|258|257.7|257.5|257.2|258.1|257.9|257.4|257.2|127877
1597734000000|2020-08-18 07:00:00|255.5|254|254.4|253.8|256.9|254.3|251.5|251.2|69857
1597734300000|2020-08-18 07:05:00|254.3|253.3|252.5|252.1|254.3|253.4|251.8|251|56779
1597734600000|2020-08-18 07:10:00|252.8|252.2|252.9|252.5|254|253.6|252.3|251.9|65717
1597734900000|2020-08-18 07:15:00|252.8|252.3|253.3|252.7|253.5|253.1|250.9|250.5|63340
1597735200000|2020-08-18 07:20:00|253.2|252.6|253.5|253|254.2|253.5|252.7|252|38594
1597735500000|2020-08-18 07:25:00|253.4|252.9|254.4|254|254.7|254.3|253.2|252.7|27221
1597735800000|2020-08-18 07:30:00|254.5|254.1|254.3|254|255|254.4|254|253.5|37222
1597736100000|2020-08-18 07:35:00|254.5|254.1|256|255.4|256|255.4|254.5|254.1|49105
1597736400000|2020-08-18 07:40:00|256.1|255.5|254.4|253.8|256.3|255.7|254.4|253.8|41140
1597736700000|2020-08-18 07:45:00|254.3|253.9|255.5|255.1|255.9|255.4|253.9|253.8|36700
1597737000000|2020-08-18 07:50:00|255.4|255|255.1|254.7|255.7|255.3|254.8|254.4|24340
1597737300000|2020-08-18 07:55:00|255.2|254.8|255.6|255.4|255.9|255.6|255.2|254.8|39486
1597737600000|2020-08-18 08:00:00|255.5|255.3|257|256.8|257.2|256.8|255.4|255.1|32301
1597737900000|2020-08-18 08:05:00|256.9|256.7|257.1|256.6|257.2|256.7|256.1|255.7|32492
1597738200000|2020-08-18 08:10:00|257.2|256.7|257.4|257|257.5|257.1|256.9|256.7|25084
1597738500000|2020-08-18 08:15:00|257.5|257.1|258.2|257.8|259.1|258.6|257.1|256.8|50026
1597738800000|2020-08-18 08:20:00|258.1|257.7|256.9|256.4|258.1|257.7|256.5|256.4|49355
1597739100000|2020-08-18 08:25:00|257|256.5|257.2|256.8|257.7|257.4|257|256.4|26527
1597739400000|2020-08-18 08:30:00|257.3|256.9|258.2|258|258.7|258.4|257.3|256.9|59883
1597739700000|2020-08-18 08:35:00|258.1|257.8|257.8|257.4|258.5|258.1|257.6|257.3|23664
1597740000000|2020-08-18 08:40:00|257.7|257.3|255.8|255.5|257.7|257.3|255.7|255.5|18190
1597740300000|2020-08-18 08:45:00|255.7|255.6|256|255.6|256.5|256.3|255.7|255.5|20477
1597740600000|2020-08-18 08:50:00|255.9|255.5|256.1|255.9|256.4|256.2|255.6|255.4|26262
1597740900000|2020-08-18 08:55:00|256.2|256|257.4|257|257.6|257.1|256.2|256|20291
1597741200000|2020-08-18 09:00:00|257.5|257.1|256.3|256|257.5|257.3|256.1|255.9|34489
1597741500000|2020-08-18 09:05:00|256.4|256.1|257|256.7|257.1|256.9|256.4|256.1|8845
1597741800000|2020-08-18 09:10:00|257.1|256.8|257.3|257.1|257.9|257.7|256.9|256.6|30690
1597742100000|2020-08-18 09:15:00|257.2|257|257.7|257.5|257.8|257.6|256.8|256.7|24983
1597742400000|2020-08-18 09:20:00|257.6|257.4|257.3|257.1|257.7|257.4|256.5|256.2|32660
1597742700000|2020-08-18 09:25:00|257.2|257|256.5|256.3|257.3|257.1|256.3|256.1|13749
1597743000000|2020-08-18 09:30:00|256.6|256.4|256.5|256.3|256.8|256.4|256.1|255.8|19353
1597743300000|2020-08-18 09:35:00|256.6|256.4|256.6|256.3|257.5|257.3|256.5|256.3|25335
1597743600000|2020-08-18 09:40:00|256.7|256.4|257|256.7|257.1|256.9|256.5|256.3|38469
1597743900000|2020-08-18 09:45:00|256.9|256.6|256.5|256.3|256.9|256.9|256.1|255.9|16578
1597744200000|2020-08-18 09:50:00|256.6|256.4|257.5|257.3|257.6|257.4|256.6|256.4|46462
1597744500000|2020-08-18 09:55:00|257.6|257.4|257|256.7|257.7|257.6|256.8|256.5|19740
1597744800000|2020-08-18 10:00:00|256.9|256.6|257.6|257.4|258|257.9|256.6|256.4|54461
1597745100000|2020-08-18 10:05:00|257.5|257.2|257.8|257.7|257.9|257.7|257.4|257.2|17935
1597745400000|2020-08-18 10:10:00|257.9|257.8|258.4|258.1|258.5|258.3|257.9|257.7|29743
1597745700000|2020-08-18 10:15:00|258.3|258|258.8|258.6|258.9|258.6|258.3|258|40329
1597746000000|2020-08-18 10:20:00|258.9|258.7|258.8|258.5|259.4|259.3|258.5|258.4|69721
1597746300000|2020-08-18 10:25:00|258.7|258.4|258.4|258.2|258.7|258.5|257.9|257.7|82140
1597746600000|2020-08-18 10:30:00|258.5|258.1|257.8|257.5|258.9|258.6|257.7|257.4|14820
1597746900000|2020-08-18 10:35:00|257.7|257.4|258.2|257.9|258.2|257.9|257.6|257.2|10264
1597747200000|2020-08-18 10:40:00|258.1|258|258.2|257.9|258.2|258|258|257.7|8353
1597747500000|2020-08-18 10:45:00|258.1|258|258.3|258.1|258.4|258.2|258.1|257.9|41492
1597747800000|2020-08-18 10:50:00|258.4|258.2|258.4|258.2|258.4|258.3|258.1|258|27314
1597748100000|2020-08-18 10:55:00|258.5|258.3|259.2|258.9|259.3|259|258.5|258.2|32547
1597748400000|2020-08-18 11:00:00|259.1|258.4|259|258.8|259.1|258.9|258.4|258.2|20431
1597748700000|2020-08-18 11:05:00|258.8|258.7|258.6|258.3|259.2|259|258.6|258.3|18464
1597749000000|2020-08-18 11:10:00|258.4|258.2|258|257.7|258.8|258.5|258|257.7|32133
1597749300000|2020-08-18 11:15:00|258.1|257.8|258.4|258.1|258.4|258.3|258.1|257.8|19880
1597749600000|2020-08-18 11:20:00|258.5|258.2|258|257.8|258.7|258.4|257.9|257.8|36949
1597749900000|2020-08-18 11:25:00|258.1|257.9|257.5|257.2|258.1|257.9|257.5|257.2|37168
1597750200000|2020-08-18 11:30:00|257.6|257.3|257.4|257.2|257.9|257.8|257.2|257.1|44793
1597750500000|2020-08-18 11:35:00|257.3|257|257.2|257|257.4|257.2|257.1|256.9|30748
1597750800000|2020-08-18 11:40:00|257.3|257.1|258|257.8|258|257.8|257.2|257.1|72173
1597751100000|2020-08-18 11:45:00|258.1|257.9|258.4|258.2|258.6|258.5|258.1|257.9|75435
1597751400000|2020-08-18 11:50:00|258.3|258.3|258.3|258.1|258.3|258.3|258|257.8|60533
1597751700000|2020-08-18 11:55:00|258.2|258.2|258.3|258.2|258.3|258.2|258.1|257.8|54770
1597752000000|2020-08-18 12:00:00|258.2|258.1|259.3|259.1|259.4|259.1|258.2|258|45771
1597752300000|2020-08-18 12:05:00|259.4|259.2|259.4|259.1|260|259.7|259.3|259.1|8352
1597752600000|2020-08-18 12:10:00|259.3|259|258.5|258.2|259.5|259|258.2|258.1|30907
1597752900000|2020-08-18 12:15:00|258.6|258.3|258.2|258|258.7|258.5|258.2|258|5306
1597753200000|2020-08-18 12:20:00|258.1|257.9|258.5|258.4|258.5|258.4|258.1|257.9|26036
1597753500000|2020-08-18 12:25:00|258.4|258.3|258.7|258.5|258.7|258.5|258.1|258|22623
1597753800000|2020-08-18 12:30:00|258.6|258.4|258.5|258.3|258.8|258.6|258.5|258.1|13005
1597754100000|2020-08-18 12:35:00|258.4|258.2|258.2|258.1|258.5|258.2|258.1|258|62733
1597754400000|2020-08-18 12:40:00|258.3|258.2|258.3|258.1|258.4|258.2|258.2|258|17333
1597754700000|2020-08-18 12:45:00|258.2|258|258.4|258.3|258.6|258.4|258.1|258|39061
1597755000000|2020-08-18 12:50:00|258.5|258.2|258.8|258.6|258.8|258.7|258.5|258.2|13688
1597755300000|2020-08-18 12:55:00|258.7|258.7|258.2|258.1|258.8|258.7|258.2|258.1|30027
1597755600000|2020-08-18 13:00:00|258.1|258|258.4|258.3|258.4|258.3|258.1|258|16449
1597755900000|2020-08-18 13:05:00|258.3|258.2|258.3|258.1|258.3|258.2|258|257.9|42077
1597756200000|2020-08-18 13:10:00|258.2|258|258.5|258.3|258.6|258.3|257.7|257.4|99132
1597756500000|2020-08-18 13:15:00|258.4|258.2|258.3|258.1|258.4|258.2|258.2|258|21637
1597756800000|2020-08-18 13:20:00|258.4|258|258.3|258.2|258.4|258.2|258|257.8|33415
1597757100000|2020-08-18 13:25:00|258.2|258|258.4|258.1|258.4|258.2|258.1|257.8|35774
1597757400000|2020-08-18 13:30:00|258.3|258.2|258.2|258|259.1|258.8|258.1|258|51855
1597757700000|2020-08-18 13:35:00|258.3|258.1|258.3|258.1|258.5|258.2|258.1|257.7|42497
1597758000000|2020-08-18 13:40:00|258.2|258|258.3|258.1|258.4|258.2|258.1|258|66744
1597758300000|2020-08-18 13:45:00|258.4|258.2|258.6|258.4|258.7|258.5|258.4|258.1|21179
1597758600000|2020-08-18 13:50:00|258.5|258.2|257.7|257.6|258.5|258.3|257.7|257.6|114490
1597758900000|2020-08-18 13:55:00|257.8|257.5|258.2|258|258.2|258|257.4|257.2|64593
1597759200000|2020-08-18 14:00:00|258.1|257.9|258.2|258|258.3|258.1|257.9|257.7|33501
1597759500000|2020-08-18 14:05:00|258.1|257.9|257.2|257|258.1|257.9|257.1|257|156565
1597759800000|2020-08-18 14:10:00|257.1|256.9|256.3|256.2|257.1|257|256.1|256|132845
1597760100000|2020-08-18 14:15:00|256.2|256.1|257.2|257|257.3|257.1|256.2|256|163087
1597760400000|2020-08-18 14:20:00|257.1|256.9|257.1|257|257.2|257.1|256.7|256.6|127726
1597760700000|2020-08-18 14:25:00|257.2|256.9|257.6|257.4|257.6|257.4|256.9|256.7|246555
1597761000000|2020-08-18 14:30:00|257.5|257.3|257.2|257|257.6|257.5|256.9|256.7|204908
1597761300000|2020-08-18 14:35:00|257.3|257.1|256|255.8|257.3|257.1|255.9|255.4|55711
1597761600000|2020-08-18 14:40:00|256.1|255.9|255.8|255.5|256.3|256.1|255.8|255.5|49468
1597761900000|2020-08-18 14:45:00|255.7|255.6|254.9|254.6|255.7|255.6|254.9|254.6|51338
1597762200000|2020-08-18 14:50:00|255|254.7|255.5|255.3|256|255.8|254.8|254.7|92395
1597762500000|2020-08-18 14:55:00|255.4|255.2|255.7|255.6|255.8|255.6|255.1|254.8|65848
1597762800000|2020-08-18 15:00:00|255.6|255.5|256|255.8|256.3|256.1|255.6|255.3|174631
1597763100000|2020-08-18 15:05:00|255.9|255.7|256.2|256.1|256.5|256.4|255.6|255.3|121373
1597763400000|2020-08-18 15:10:00|256.3|256.2|255.9|255.6|256.7|256.5|255.7|255.5|100753
1597763700000|2020-08-18 15:15:00|255.8|255.7|256|255.8|256.1|256|255.1|254.8|155757
1597764000000|2020-08-18 15:20:00|255.9|255.7|255.6|255.5|255.9|255.7|255.1|254.9|236643
1597764300000|2020-08-18 15:25:00|255.7|255.6|255.3|255|256.2|256.1|255.1|254.8|338517
1597820400000|2020-08-19 07:00:00|258.6|255.7|252|250.8|258.9|256.8|251.4|250.2|49429
1597820700000|2020-08-19 07:05:00|252.4|250.9|255.5|254.6|256.4|256.1|252.1|250.9|69024
1597821000000|2020-08-19 07:10:00|255.6|254.7|257|256.3|258.5|258|255.6|254.6|41905
1597821300000|2020-08-19 07:15:00|256.9|256.1|254.2|253.8|256.9|256.1|254.2|253.8|32607
1597821600000|2020-08-19 07:20:00|254.1|253.7|254|253.2|254.3|254|252.6|252|72499
1597821900000|2020-08-19 07:25:00|254.1|253.3|255|254.4|255.1|254.6|253.6|253.1|27415
1597822200000|2020-08-19 07:30:00|254.9|254.3|254.6|254.2|257.6|256.8|254|253.8|56131
1597822500000|2020-08-19 07:35:00|254.2|254.3|253.8|253.2|255.1|254.6|253.4|253|38512
1597822800000|2020-08-19 07:40:00|253.6|253.3|253.9|253.6|254.1|253.8|252.7|252.1|30827
1597823100000|2020-08-19 07:45:00|254|253.7|254.9|254.4|255.4|255|254|253.7|24416
1597823400000|2020-08-19 07:50:00|254.8|254.5|255.7|255.3|256|255.7|254.5|254|10068
1597823700000|2020-08-19 07:55:00|255.6|255.2|254.4|253.8|255.7|255.3|254|253.5|33477
1597824000000|2020-08-19 08:00:00|254.3|253.7|252.9|252.7|254.4|253.7|252.9|252.7|6784
1597824300000|2020-08-19 08:05:00|252.8|252.6|252.7|252.3|253|252.7|252.5|252.1|19620
1597824600000|2020-08-19 08:10:00|252.8|252.4|252.8|252.4|253.3|252.9|252.2|252|24206
1597824900000|2020-08-19 08:15:00|252.9|252.5|253.8|253.5|254.3|253.8|252.5|252.1|9780
1597825200000|2020-08-19 08:20:00|253.9|253.6|253.1|252.6|253.9|253.6|252.6|252.2|22433
1597825500000|2020-08-19 08:25:00|253|252.7|252.7|252.4|253.3|253|252.5|252.3|25985
1597825800000|2020-08-19 08:30:00|252.6|252.3|252.3|252|252.8|252.4|252.2|252|10087
1597826100000|2020-08-19 08:35:00|252.2|251.9|251.8|251.5|252.2|251.9|251|250.9|25943
1597826400000|2020-08-19 08:40:00|251.9|251.6|252.2|251.9|252.7|252.4|251.9|251.5|38980
1597826700000|2020-08-19 08:45:00|252.3|252|251.7|251.4|252.6|252.3|251.7|251.4|33781
1597827000000|2020-08-19 08:50:00|251.6|251.3|252.5|252.1|252.5|252.1|251.3|251|32294
1597827300000|2020-08-19 08:55:00|252.6|252.2|251.6|251.1|252.8|252.4|251.6|251.1|14261
1597827600000|2020-08-19 09:00:00|251.5|251.2|251.5|251.2|251.6|251.4|251.4|251.1|9183
1597827900000|2020-08-19 09:05:00|251.7|251.1|251.8|251.6|251.9|251.6|251.3|251.1|27777
1597828200000|2020-08-19 09:10:00|252|251.7|253|252.7|253.1|252.7|252|251.7|25021
1597828500000|2020-08-19 09:15:00|253.1|252.8|252.9|252.6|253.2|253.1|252.9|252.5|8075
1597828800000|2020-08-19 09:20:00|253|252.7|251.9|251.6|253.4|253|251.9|251.5|33661
1597829100000|2020-08-19 09:25:00|252|251.7|252.5|252.2|252.6|252.4|252|251.7|24984
1597829400000|2020-08-19 09:30:00|252.7|252.3|252.4|252.1|252.7|252.3|252.2|251.9|15621
1597829700000|2020-08-19 09:35:00|252.5|252.2|253|252.7|253.9|253.5|252.4|252|17867
1597830000000|2020-08-19 09:40:00|253.1|252.6|252.8|252.4|253.1|252.6|252.6|252.3|2074
1597830300000|2020-08-19 09:45:00|252.7|252.5|252.7|252.5|253.1|252.9|252.6|252.4|6883
1597830600000|2020-08-19 09:50:00|252.6|252.4|252.2|252|252.7|252.6|252.2|252|8074
1597830900000|2020-08-19 09:55:00|252.1|251.9|252.6|252.4|252.7|252.5|252|251.8|17057
1597831200000|2020-08-19 10:00:00|252.7|252.5|253.3|252.9|253.3|253|252.2|252|81046
1597831500000|2020-08-19 10:05:00|253.4|253|253.3|252.9|253.4|253.1|253|252.7|38011
1597831800000|2020-08-19 10:10:00|253.4|253|253.4|253.1|253.4|253.2|253.3|252.9|13323
1597832100000|2020-08-19 10:15:00|253.5|253.2|253.5|253.2|253.7|253.5|253.2|253|23815
1597832400000|2020-08-19 10:20:00|253.3|253.3|253.5|253.3|253.5|253.3|252.9|252.6|30208
1597832700000|2020-08-19 10:25:00|253.7|253.4|253.9|253.5|253.9|253.6|253.6|253.3|7277
1597833000000|2020-08-19 10:30:00|253.8|253.6|254|253.8|254.3|254|253.6|253.4|13272
1597833300000|2020-08-19 10:35:00|254.1|253.9|253.7|253.5|254.2|253.9|253.6|253.4|13012
1597833600000|2020-08-19 10:40:00|253.6|253.4|253.9|253.7|254|253.8|253.3|253.1|9634
1597833900000|2020-08-19 10:45:00|254|253.8|254.2|253.9|254.4|254.2|254|253.7|11276
1597834200000|2020-08-19 10:50:00|254.3|254|254.2|253.9|254.6|254.3|254.1|253.8|7347
1597834500000|2020-08-19 10:55:00|254.3|254|253.9|253.7|254.6|254.3|253.9|253.7|508275
1597834800000|2020-08-19 11:00:00|253.8|253.3|253.5|253.3|254|253.8|253.5|253.3|35425
1597835100000|2020-08-19 11:05:00|253.6|253.4|252.9|252.7|253.7|253.6|252.8|252.5|11796
1597835400000|2020-08-19 11:10:00|252.8|252.6|252.8|252.7|252.9|252.7|252.4|252.2|25779
1597835700000|2020-08-19 11:15:00|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|18388
1597836000000|2020-08-19 11:20:00|252.7|252.6|252.3|252.1|252.7|252.6|252.2|252|41894
1597836300000|2020-08-19 11:25:00|252.2|252|252.5|252.4|252.5|252.4|252.1|252|31878
1597836600000|2020-08-19 11:30:00|252.6|252.5|253.4|253.3|253.4|253.3|252.6|252.5|91372
1597836900000|2020-08-19 11:35:00|253.3|253.1|253.2|253.1|253.5|253.4|253|252.8|28489
1597837200000|2020-08-19 11:40:00|253.1|253|253.6|253.5|253.6|253.5|253.1|253|41938
1597837500000|2020-08-19 11:45:00|253.5|253.4|253|252.9|253.6|253.5|253|252.7|51598
1597837800000|2020-08-19 11:50:00|253.1|253|253.1|253|253.2|253|252.9|252.7|32028
1597838100000|2020-08-19 11:55:00|253.2|253.1|253.1|253|253.2|253.1|253.1|253|4696
1597838400000|2020-08-19 12:00:00|253.2|253.1|254.4|254.3|254.4|254.3|253.2|253|59204
1597838700000|2020-08-19 12:05:00|254.3|254.2|253.7|253.4|254.4|254.3|253.7|253.4|47282
1597839000000|2020-08-19 12:10:00|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.4|3735
1597839300000|2020-08-19 12:15:00|253.8|253.7|254|253.7|254.8|254.6|253.8|253.6|40553
1597839600000|2020-08-19 12:20:00|253.9|253.5|253.1|252.8|253.9|253.5|252.9|252.6|27699
1597839900000|2020-08-19 12:25:00|253.2|252.7|252.9|252.8|253.2|253.1|252.9|252.7|16108
1597840200000|2020-08-19 12:30:00|253|252.9|252.7|252.6|253.3|253.2|252.7|252.6|23295
1597840500000|2020-08-19 12:35:00|252.8|252.7|251.8|251.6|252.9|252.7|251.6|251.5|75035
1597840800000|2020-08-19 12:40:00|251.9|251.7|251.8|251.5|251.9|251.7|251.2|251|41673
1597841100000|2020-08-19 12:45:00|251.9|251.6|251.8|251.5|252|251.7|251.7|251.5|25531
1597841400000|2020-08-19 12:50:00|251.7|251.3|252.6|252.5|252.6|252.5|251.5|251.3|26686
1597841700000|2020-08-19 12:55:00|252.7|252.6|253.2|253|253.3|253|252.6|252.6|21408
1597842000000|2020-08-19 13:00:00|253.1|253.1|253.8|253.6|253.8|253.6|253.1|253.1|39640
1597842300000|2020-08-19 13:05:00|253.9|253.7|254.3|254.2|254.5|254.3|253.9|253.7|68798
1597842600000|2020-08-19 13:10:00|254.2|254.1|254.6|254.5|254.6|254.5|253.9|253.6|43132
1597842900000|2020-08-19 13:15:00|254.7|254.6|255|254.8|255.1|254.9|254.6|254.5|15959
1597843200000|2020-08-19 13:20:00|255.1|254.7|255.9|255.7|255.9|255.7|255|254.7|28756
1597843500000|2020-08-19 13:25:00|256|255.8|256.1|255.9|256.4|256.2|255.9|255.8|51144
1597843800000|2020-08-19 13:30:00|255.9|255.8|255.5|255.2|256.1|255.9|254.6|254.5|86028
1597844100000|2020-08-19 13:35:00|255.6|255.3|256.6|256.3|256.7|256.6|255.6|255.3|52727
1597844400000|2020-08-19 13:40:00|256.7|256.4|256.5|256.1|257.4|257|256.3|255.9|94052
1597844700000|2020-08-19 13:45:00|256.6|256.3|257.9|257.6|258.2|257.9|256.5|256.3|44120
1597845000000|2020-08-19 13:50:00|258|257.7|258.2|257.9|258.7|258.5|258|257.7|110688
1597845300000|2020-08-19 13:55:00|258.3|257.8|257.4|257.1|259.2|258.9|257.4|257|68889
1597845600000|2020-08-19 14:00:00|257.3|256.9|258.7|258.5|259.2|259.1|257.2|256.9|71134
1597845900000|2020-08-19 14:05:00|258.6|258.4|258|257.8|258.7|258.6|258|257.7|53252
1597846200000|2020-08-19 14:10:00|258.1|257.9|258.6|258.3|258.6|258.5|258.1|257.8|41060
1597846500000|2020-08-19 14:15:00|258.7|258.4|258|257.9|258.8|258.7|257.8|257.5|20835
1597846800000|2020-08-19 14:20:00|258.2|258|258.9|258.6|259.2|259|257.9|257.6|39341
1597847100000|2020-08-19 14:25:00|258.8|258.5|259.2|258.9|259.2|258.9|258.5|258.2|44200
1597847400000|2020-08-19 14:30:00|259.3|259|259.7|259.4|259.7|259.5|259.1|258.8|40135
1597847700000|2020-08-19 14:35:00|259.8|259.5|259.7|259.5|259.9|259.8|259.6|259.4|40295
1597848000000|2020-08-19 14:40:00|259.8|259.6|259.9|259.7|259.9|259.8|259.4|259.3|34358
1597848300000|2020-08-19 14:45:00|260|259.6|260.4|260.2|260.6|260.4|260|259.6|64725
1597848600000|2020-08-19 14:50:00|260.3|260.1|261.1|261|261.1|261|259.9|259.7|64188
1597848900000|2020-08-19 14:55:00|261|260.9|261.5|261.3|261.5|261.3|260.9|260.6|31961
1597849200000|2020-08-19 15:00:00|261.4|261.4|260.2|260|261.5|261.4|260.1|259.9|46059
1597849500000|2020-08-19 15:05:00|260.3|260.1|260.9|260.8|260.9|260.8|260.3|260.1|52375
1597849800000|2020-08-19 15:10:00|261|260.9|261.1|261|261.4|261.2|260.9|260.8|48710
1597850100000|2020-08-19 15:15:00|261|260.9|260.6|260.5|261.1|261|260.5|260.4|44999
1597850400000|2020-08-19 15:20:00|260.7|260.4|260.9|260.8|261|260.9|260.5|260.4|54839
1597850700000|2020-08-19 15:25:00|261|260.9|262.5|262.1|262.6|262.3|260.9|260.8|393545
1597906800000|2020-08-20 07:00:00|256|255.2|254.7|253.8|256|255.2|252.9|252.1|98847
1597907100000|2020-08-20 07:05:00|254.6|253.5|253.8|253.1|255|254.3|252.7|252|78558
1597907400000|2020-08-20 07:10:00|253.9|253.2|254.2|253.8|254.9|254.7|253.7|253.1|77724
1597907700000|2020-08-20 07:15:00|254.3|253.9|254.8|254.2|255.9|255.3|254.2|253.9|58907
1597908000000|2020-08-20 07:20:00|254.7|254.3|255|254.5|255.4|254.8|253.7|253.3|64225
1597908300000|2020-08-20 07:25:00|254.9|254.4|254.5|254.2|255|254.6|254.2|253.8|538355
1597908600000|2020-08-20 07:30:00|254.6|254.3|256|255.4|256|255.7|254.6|254.2|41361
1597908900000|2020-08-20 07:35:00|256.1|255.5|256.8|256.3|257|256.9|255.7|255.2|27826
1597909200000|2020-08-20 07:40:00|256.9|256.4|255.8|255.5|257|256.4|255.6|255.4|42446
1597909500000|2020-08-20 07:45:00|256|255.6|254.8|254.3|256.2|255.9|254.8|254.3|24975
1597909800000|2020-08-20 07:50:00|254.7|254.1|255|254.6|255.1|254.8|254.4|254|40198
1597910100000|2020-08-20 07:55:00|255.1|254.7|253.9|253.6|255.2|255|253.7|253.6|29426
1597910400000|2020-08-20 08:00:00|253.8|253.4|253.4|253.2|253.8|253.4|252.8|252.5|52358
1597910700000|2020-08-20 08:05:00|253.3|253.1|253.5|253.2|253.5|253.2|253|252.6|39251
1597911000000|2020-08-20 08:10:00|253.4|253.1|253.7|253.4|253.9|253.6|253.2|252.8|81542
1597911300000|2020-08-20 08:15:00|253.6|253.1|252.6|252.3|253.6|253.1|252.4|252|44468
1597911600000|2020-08-20 08:20:00|252.5|252.2|252.2|251.9|252.6|252.3|251.9|251.6|37106
1597911900000|2020-08-20 08:25:00|252.1|251.8|252.9|252.7|253.1|252.9|252|251.7|22337
1597912200000|2020-08-20 08:30:00|252.8|252.6|252.8|252.5|253.6|253.4|252.4|252.1|52144
1597912500000|2020-08-20 08:35:00|252.7|252.4|254.1|253.8|254.1|254|252.6|252.2|68531
1597912800000|2020-08-20 08:40:00|254|253.7|253.7|253.4|254|253.7|253.5|253.1|76757
1597913100000|2020-08-20 08:45:00|253.6|253.3|253.3|253.1|253.9|253.7|253.2|253|27362
1597913400000|2020-08-20 08:50:00|253.2|253|253.1|252.8|253.6|253.3|253.1|252.8|28057
1597913700000|2020-08-20 08:55:00|253.2|252.9|253|252.7|253.2|253|252.8|252.5|21819
1597914000000|2020-08-20 09:00:00|252.9|252.6|252.3|252.1|253.1|252.9|252.3|252|556159
1597914300000|2020-08-20 09:05:00|252.4|252.3|253.6|253.3|253.9|253.6|252.4|252.3|58291
1597914600000|2020-08-20 09:10:00|253.7|253.4|253.9|253.6|254.4|254.3|253.5|253.2|72023
1597914900000|2020-08-20 09:15:00|254|253.7|252.8|252.6|254|253.7|252.6|252.2|32856
1597915200000|2020-08-20 09:20:00|252.7|252.5|252.8|252.4|252.9|252.7|252.2|252|46792
1597915500000|2020-08-20 09:25:00|252.7|252.5|253.3|253|253.4|253.1|252.6|252.4|29201
1597915800000|2020-08-20 09:30:00|253.4|253.1|253.3|253|253.5|253.2|252.8|252.6|46662
1597916100000|2020-08-20 09:35:00|253.2|252.9|253.9|253.8|254|253.8|253.2|252.9|85957
1597916400000|2020-08-20 09:40:00|254|253.9|254.4|254.2|254.5|254.3|254|253.9|49848
1597916700000|2020-08-20 09:45:00|254.3|254|254.6|254.3|254.7|254.6|253.7|253.5|75626
1597917000000|2020-08-20 09:50:00|254.7|254.4|254.2|253.9|254.8|254.5|254.1|253.9|26182
1597917300000|2020-08-20 09:55:00|254.1|253.8|253.1|252.9|254.1|253.9|253|252.6|27223
1597917600000|2020-08-20 10:00:00|253.2|253|252.7|252.6|253.3|253.1|252.6|252.5|40161
1597917900000|2020-08-20 10:05:00|252.8|252.7|254|253.7|254.3|254.2|252.7|252.5|119090
1597918200000|2020-08-20 10:10:00|254.1|253.8|255.4|255.2|255.6|255.3|254.1|253.7|76833
1597918500000|2020-08-20 10:15:00|255.5|255.3|255.6|255.4|256.1|256|255.4|255.3|64821
1597918800000|2020-08-20 10:20:00|255.5|255.3|255.8|255.6|256|255.7|255.3|255.1|36995
1597919100000|2020-08-20 10:25:00|255.9|255.7|254.6|254.3|256.1|255.7|254.6|254.3|10637
1597919400000|2020-08-20 10:30:00|254.5|254.4|255|254.7|255.3|254.9|254.3|254.2|66029
1597919700000|2020-08-20 10:35:00|254.9|254.6|255.3|255.1|255.5|255.1|254.7|254.4|42982
1597920000000|2020-08-20 10:40:00|255.4|255.2|255.1|254.9|255.7|255.4|254.9|254.5|37868
1597920300000|2020-08-20 10:45:00|255|254.8|255.4|255.1|255.4|255.1|255|254.7|19651
1597920600000|2020-08-20 10:50:00|255.3|255|255.3|255.2|255.4|255.2|254.9|254.7|53108
1597920900000|2020-08-20 10:55:00|255.4|255.1|255.2|255|255.4|255.1|254.8|254.4|31809
1597921200000|2020-08-20 11:00:00|255.5|255.1|254.9|254.6|255.6|255.4|254.8|254.6|17656
1597921500000|2020-08-20 11:05:00|255|254.7|255.2|254.9|255.3|255.1|254.9|254.7|84386
1597921800000|2020-08-20 11:10:00|255.1|254.8|255.2|254.9|255.3|255.1|254.9|254.7|47896
1597922100000|2020-08-20 11:15:00|255.1|254.8|255|254.8|255.4|255.3|254.9|254.6|23990
1597922400000|2020-08-20 11:20:00|255.1|254.9|255|254.8|255.1|255|254.9|254.6|24921
1597922700000|2020-08-20 11:25:00|254.9|254.7|254.9|254.8|255|254.9|254.9|254.6|73095
1597923000000|2020-08-20 11:30:00|255|254.9|255.1|254.9|255.1|255|254.4|254.1|104748
1597923300000|2020-08-20 11:35:00|255.2|255|255.2|255|255.3|255.1|254.9|254.8|31534
1597923600000|2020-08-20 11:40:00|255.1|254.9|255.1|255|255.2|255.1|255|254.8|28700
1597923900000|2020-08-20 11:45:00|255|254.9|255|254.8|255.2|255.1|254.9|254.8|18317
1597924200000|2020-08-20 11:50:00|255.1|254.9|254.8|254.6|255.2|255.1|254.3|253.9|116268
1597924500000|2020-08-20 11:55:00|254.7|254.5|254.6|254.5|255.4|255.3|254.6|254.4|130247
1597924800000|2020-08-20 12:00:00|254.7|254.6|254.9|254.6|254.9|254.8|254.6|254.5|21069
1597925100000|2020-08-20 12:05:00|255|254.7|255|254.6|255.1|255|254.5|254.2|83166
1597925400000|2020-08-20 12:10:00|255.1|254.7|255.2|255.1|255.3|255.1|254.7|254.5|31809
1597925700000|2020-08-20 12:15:00|255.3|254.9|254.7|254.5|255.3|254.9|254.7|254.5|42186
1597926000000|2020-08-20 12:20:00|254.6|254.4|254.7|254.5|255|254.9|254.6|254.4|80302
1597926300000|2020-08-20 12:25:00|254.6|254.4|255.3|255|255.3|255.1|254.6|254.4|80882
1597926600000|2020-08-20 12:30:00|255.2|254.9|255.1|254.9|255.3|255|254.9|254.7|25928
1597926900000|2020-08-20 12:35:00|255|254.8|255.2|254.8|255.2|255|254.9|254.7|27416
1597927200000|2020-08-20 12:40:00|255.1|254.7|255|254.8|255.1|254.8|254.9|254.7|19666
1597927500000|2020-08-20 12:45:00|255.1|254.9|255.2|255|255.4|255.3|255|254.8|30128
1597927800000|2020-08-20 12:50:00|255.3|255.2|255|254.9|255.3|255.2|255|254.8|40344
1597928100000|2020-08-20 12:55:00|254.9|254.8|255.2|255|255.5|255.3|254.9|254.7|31747
1597928400000|2020-08-20 13:00:00|255.1|254.9|254.8|254.6|255.1|254.9|254.4|254.1|95075
1597928700000|2020-08-20 13:05:00|254.9|254.7|255|254.8|255|254.9|254.8|254.6|45720
1597929000000|2020-08-20 13:10:00|254.9|254.7|254.8|254.6|254.9|254.7|254.7|254.6|21255
1597929300000|2020-08-20 13:15:00|254.7|254.7|254.7|254.6|254.7|254.7|254.4|254.2|46219
1597929600000|2020-08-20 13:20:00|254.8|254.5|254.6|254.5|254.9|254.7|254.5|254.4|56985
1597929900000|2020-08-20 13:25:00|254.7|254.6|254.9|254.8|255|254.9|254.5|254.3|65799
1597930200000|2020-08-20 13:30:00|255|254.7|255.1|255|255.6|255.5|254.8|254.6|77174
1597930500000|2020-08-20 13:35:00|255.2|255.1|254.7|254.5|255.2|255.1|254.5|254.2|44425
1597930800000|2020-08-20 13:40:00|254.6|254.4|254.9|254.8|255.1|254.9|254.4|254.3|117501
1597931100000|2020-08-20 13:45:00|255|254.7|254.8|254.6|255.2|255|254.8|254.5|31786
1597931400000|2020-08-20 13:50:00|254.9|254.7|255.5|255.2|255.6|255.5|254.9|254.7|59836
1597931700000|2020-08-20 13:55:00|255.3|255.1|254.8|254.6|255.3|255.1|254.8|254.6|29701
1597932000000|2020-08-20 14:00:00|254.7|254.5|254.6|254.4|255.8|255.7|254.5|254.3|78527
1597932300000|2020-08-20 14:05:00|254.5|254.3|254.7|254.5|254.8|254.6|254.1|253.8|116540
1597932600000|2020-08-20 14:10:00|254.6|254.6|254.7|254.6|254.9|254.8|254.5|254.4|25969
1597932900000|2020-08-20 14:15:00|254.8|254.7|255.5|255.3|255.5|255.3|254.8|254.5|54257
1597933200000|2020-08-20 14:20:00|255.7|255.4|255.8|255.6|255.9|255.8|255.6|255.4|36456
1597933500000|2020-08-20 14:25:00|255.9|255.7|255.5|255.3|256.4|256.1|255.1|255|35287
1597933800000|2020-08-20 14:30:00|255.7|255.4|255.6|255.3|255.9|255.8|255.4|255.2|47561
1597934100000|2020-08-20 14:35:00|255.5|255.2|255.6|255.4|256.2|256.1|255.5|255.2|54543
1597934400000|2020-08-20 14:40:00|255.8|255.5|255.1|254.9|255.8|255.6|255.1|254.9|37109
1597934700000|2020-08-20 14:45:00|255.2|255|255.7|255.5|255.7|255.5|254.9|254.7|68126
1597935000000|2020-08-20 14:50:00|255.6|255.4|255.1|254.9|255.8|255.7|255.1|254.9|20309
1597935300000|2020-08-20 14:55:00|255|255|255.2|255.1|255.3|255.1|254.8|254.7|117466
1597935600000|2020-08-20 15:00:00|255.1|255|255|254.9|255.3|255.2|255|254.9|57382
1597935900000|2020-08-20 15:05:00|254.9|254.8|255.1|254.9|255.4|255.3|254.8|254.7|250519
1597936200000|2020-08-20 15:10:00|255.2|255|255|254.9|255.2|255.1|255|254.7|38212
1597936500000|2020-08-20 15:15:00|255.1|255|255.2|255|255.3|255.2|255|254.9|48876
1597936800000|2020-08-20 15:20:00|255.1|255.1|255.2|255|255.2|255.1|255|254.9|50320
1597937100000|2020-08-20 15:25:00|255.3|255.1|255.2|255|255.5|255.4|255.1|254.9|116094
1597993200000|2020-08-21 07:00:00|258.5|256.2|258.6|258|259.8|258.9|257.8|256.2|48102
1597993500000|2020-08-21 07:05:00|258.5|258.1|259|258.5|260|259.5|258.3|257.4|68918
1597993800000|2020-08-21 07:10:00|259.2|258.6|260.6|260.2|260.6|260.2|258.5|258.2|49810
1597994100000|2020-08-21 07:15:00|260.4|260|259.3|259.1|260.4|260|258.5|258.2|103997
1597994400000|2020-08-21 07:20:00|259.2|258.8|258.5|257.9|259.2|258.9|258.3|257.9|66261
1597994700000|2020-08-21 07:25:00|258.4|257.7|257.9|257.4|258.4|258|257.7|257.2|33480
1597995000000|2020-08-21 07:30:00|257.8|257.5|259.1|258.6|259.2|259|257.8|257.4|44350
1597995300000|2020-08-21 07:35:00|259|258.7|260.3|260|260.3|260.1|258.9|258.6|118797
1597995600000|2020-08-21 07:40:00|260.2|259.9|259.3|259.2|260.6|260.4|258.8|258.4|58404
1597995900000|2020-08-21 07:45:00|259.4|259.3|259.4|259|261|260.8|259.4|258.8|44302
1597996200000|2020-08-21 07:50:00|259.5|259.2|259|258.5|259.9|259.5|258.9|258.2|520957
1597996500000|2020-08-21 07:55:00|259.1|258.6|259.9|259.5|260.4|260|259.1|258.6|19630
1597996800000|2020-08-21 08:00:00|259.8|259.4|259|258.7|259.8|259.4|258.8|258.2|57071
1597997100000|2020-08-21 08:05:00|259.1|259|259.5|259.2|259.6|259.5|258.7|258.3|37527
1597997400000|2020-08-21 08:10:00|259.6|259.3|259.3|259|259.7|259.5|258.8|258.5|33918
1597997700000|2020-08-21 08:15:00|259.2|259.1|259.1|258.8|260|259.7|258.9|258.5|31616
1597998000000|2020-08-21 08:20:00|259.2|259|259.8|259.5|259.9|259.5|258.9|258.7|35633
1597998300000|2020-08-21 08:25:00|259.7|259.6|259.6|259.4|260.3|259.9|259.6|259.3|26504
1597998600000|2020-08-21 08:30:00|259.7|259.5|259.6|259.4|260.3|260.1|259.4|259.1|30223
1597998900000|2020-08-21 08:35:00|259.5|259.3|259.4|259.1|259.5|259.4|258.9|258.8|37913
1597999200000|2020-08-21 08:40:00|259.3|259|259.1|258.9|259.3|259|259|258.8|20237
1597999500000|2020-08-21 08:45:00|259.2|259|259.2|259|259.4|259.1|259|258.8|41315
1597999800000|2020-08-21 08:50:00|259.3|259.2|259.1|258.9|259.3|259.2|258.9|258.7|82943
1598000100000|2020-08-21 08:55:00|259|258.8|259.2|258.9|259.5|259.4|259|258.7|26544
1598000400000|2020-08-21 09:00:00|259.1|258.8|259|258.8|259.3|259.1|258.8|258.6|47601
1598000700000|2020-08-21 09:05:00|258.9|258.7|259.2|258.9|259.2|259|258.8|258.6|19563
1598001300000|2020-08-21 09:15:00|259.4|259.1|259.5|259.3|259.9|259.8|259.2|259|47535
1598001600000|2020-08-21 09:20:00|259.4|259.2|259.4|259.2|259.7|259.6|259.4|259.2|15572
1598001900000|2020-08-21 09:25:00|259.5|259.3|259.3|259.1|259.5|259.4|259.1|259|28615
1598002200000|2020-08-21 09:30:00|259.4|259.2|259.4|259.2|259.6|259.4|259.1|258.9|44385
1598002500000|2020-08-21 09:35:00|259.5|259.3|259.4|259.3|259.9|259.8|259.3|259.2|177747
1598002800000|2020-08-21 09:40:00|259.5|259.4|259.3|259.2|259.9|259.7|259.3|259.2|37184
1598003100000|2020-08-21 09:45:00|259.4|259.3|259.5|259.4|259.5|259.4|258.8|258.7|184225
1598003400000|2020-08-21 09:50:00|259.4|259.3|259|258.7|259.6|259.4|258.8|258.7|64715
1598003700000|2020-08-21 09:55:00|258.9|258.8|259.3|259.1|259.3|259.1|258.9|258.6|81069
1598004000000|2020-08-21 10:00:00|259.2|259|259.2|259|259.4|259.2|259|258.8|56278
1598004300000|2020-08-21 10:05:00|259.3|259.1|259.1|258.9|259.3|259.2|258.9|258.8|27139
1598004600000|2020-08-21 10:10:00|259.2|259|259.5|259.3|259.6|259.4|259|258.8|70170
1598004900000|2020-08-21 10:15:00|259.4|259.2|259.1|259|259.4|259.3|258.9|258.7|77975
1598005200000|2020-08-21 10:20:00|259|258.9|259.3|259.1|259.4|259.2|258.8|258.7|155996
1598005500000|2020-08-21 10:25:00|259.2|259|259|258.9|259.3|259.2|259|258.7|289659
1598005800000|2020-08-21 10:30:00|258.9|258.8|259|258.8|259|258.9|258.9|258.7|40502
1598006100000|2020-08-21 10:35:00|259.1|258.9|259.1|259|259.2|259.1|258.9|258.8|250889
1598006400000|2020-08-21 10:40:00|259|258.9|259|258.8|259.2|259|258.7|258.5|380405
1598006700000|2020-08-21 10:45:00|259.1|258.9|259.2|259|259.3|259.1|259.1|258.9|67975
1598007000000|2020-08-21 10:50:00|259.1|259.1|259.3|259.1|259.5|259.4|259.1|259.1|565599
1598007300000|2020-08-21 10:55:00|259.2|259|259.1|258.9|259.3|259.1|258.5|258.2|202773
1598007600000|2020-08-21 11:00:00|258.9|258.5|259.3|259.1|259.8|259.6|258.9|258.5|75099
1598007900000|2020-08-21 11:05:00|259.4|259.2|260.9|260.8|261|260.9|259.4|259.2|88233
1598008200000|2020-08-21 11:10:00|260.8|260.7|261|260.8|261.6|261.5|260.7|260.6|91300
1598008500000|2020-08-21 11:15:00|261.2|260.9|261.3|261.1|261.6|261.4|260.8|260.6|291285
1598008800000|2020-08-21 11:20:00|261.2|261|260.9|260.7|261.3|261.2|260.7|260.6|66081
1598009100000|2020-08-21 11:25:00|261|260.6|259.8|259.5|261|260.6|259.4|259.2|71895
1598009400000|2020-08-21 11:30:00|259.7|259.4|259.3|259|259.8|259.6|259.1|258.8|130097
1598009700000|2020-08-21 11:35:00|259.4|259.1|259.3|259.2|259.5|259.3|259.3|259.1|169929
1598010000000|2020-08-21 11:40:00|259.4|259.1|259.2|259.1|259.4|259.3|259|258.9|66774
1598010300000|2020-08-21 11:45:00|259.1|259|257|256.7|259.1|259|256.8|256.5|71264
1598010600000|2020-08-21 11:50:00|256.9|256.6|256.1|255.9|257|256.6|256|255.8|44172
1598010900000|2020-08-21 11:55:00|256.3|256|254.6|254.1|256.3|256.1|254.6|254.1|72348
1598011200000|2020-08-21 12:00:00|254.4|254|253.9|253.6|254.7|254.6|253.9|253.6|76680
1598011500000|2020-08-21 12:05:00|253.8|253.4|254.4|254.2|254.7|254.6|253.7|253.2|117662
1598011800000|2020-08-21 12:10:00|254.3|254|254.8|254.6|254.8|254.7|254.2|254|106162
1598012100000|2020-08-21 12:15:00|254.7|254.7|255.3|255.2|255.7|255.5|254.7|254.7|49075
1598012400000|2020-08-21 12:20:00|255.2|255.1|254.1|253.9|255.3|255.1|253.8|253.6|65679
1598012700000|2020-08-21 12:25:00|254.2|254|254.3|254.2|254.4|254.2|254|253.8|125031
1598013000000|2020-08-21 12:30:00|254.5|254.1|254.8|254.6|254.9|254.7|254.5|254.1|43163
1598013300000|2020-08-21 12:35:00|254.7|254.5|254.5|254.2|254.8|254.6|254.3|254.2|32451
1598013600000|2020-08-21 12:40:00|254.3|254.3|255.1|254.9|255.1|255|254.3|254.2|59883
1598013900000|2020-08-21 12:45:00|255|254.7|254.6|254.3|255|254.7|254.4|254.2|46523
1598014200000|2020-08-21 12:50:00|254.5|254.2|254.1|253.9|254.5|254.3|253.8|253.6|67256
1598014500000|2020-08-21 12:55:00|254.2|254|254.3|254.2|254.4|254.2|254|253.9|37544
1598014800000|2020-08-21 13:00:00|254.2|254.1|254.1|253.9|254.5|254.4|253.8|253.5|185942
1598015100000|2020-08-21 13:05:00|254.2|254|254.4|254.1|254.4|254.2|254.1|254|33990
1598015400000|2020-08-21 13:10:00|254.5|254.2|255.1|255|255.2|255.1|254.5|254.2|45717
1598015700000|2020-08-21 13:15:00|255|254.9|254.7|254.6|255.2|255|254.7|254.5|32908
1598016000000|2020-08-21 13:20:00|254.6|254.5|254.9|254.7|255|254.8|254.5|254.4|54296
1598016300000|2020-08-21 13:25:00|255|254.8|255.4|255.1|255.5|255.3|254.8|254.5|45763
1598016600000|2020-08-21 13:30:00|255.3|255.3|255.8|255.6|256.2|256|255.2|255.1|73936
1598016900000|2020-08-21 13:35:00|255.9|255.7|255.4|255.2|256.2|256.1|254.9|254.7|74017
1598017200000|2020-08-21 13:40:00|255.6|255.4|255.1|254.9|256|255.9|255.1|254.9|98708
1598017500000|2020-08-21 13:45:00|255.2|255|256.9|256.8|257.3|257|254.7|254.6|53077
1598017800000|2020-08-21 13:50:00|256.8|256.7|257.1|256.9|257.7|257.4|256.6|256.5|114729
1598018100000|2020-08-21 13:55:00|257|256.8|258|257.8|258|257.8|256.7|256.5|59746
1598018400000|2020-08-21 14:00:00|258.1|257.9|258.4|258.2|258.8|258.7|257.9|257.7|159141
1598018700000|2020-08-21 14:05:00|258.3|258.1|258.6|258.4|258.7|258.5|257.6|257.5|149184
1598019000000|2020-08-21 14:10:00|258.5|258.5|258|257.9|258.7|258.5|258|257.9|55100
1598019300000|2020-08-21 14:15:00|258.1|258|257.9|257.7|258.1|258|257.5|257.3|44556
1598019600000|2020-08-21 14:20:00|257.8|257.6|257.3|257.1|257.8|257.6|257.3|257.1|41852
1598019900000|2020-08-21 14:25:00|257.2|257|257.6|257.4|257.8|257.6|256.9|256.6|66996
1598020200000|2020-08-21 14:30:00|257.7|257.5|258.7|258.5|258.7|258.5|257.7|257.5|121296
1598020500000|2020-08-21 14:35:00|258.6|258.6|259.2|259|259.2|259|258.6|258.4|120647
1598020800000|2020-08-21 14:40:00|259.1|259.1|259|258.8|259.5|259.3|258.7|258.4|117836
1598021100000|2020-08-21 14:45:00|258.9|258.9|257.9|257.7|259.3|259.1|257.9|257.6|61579
1598021400000|2020-08-21 14:50:00|258|257.6|257.4|257.2|258|257.8|257.2|257.1|54705
1598021700000|2020-08-21 14:55:00|257.3|257.1|256.9|256.8|257.4|257.3|256.5|256.3|44787
1598022000000|2020-08-21 15:00:00|257|256.7|257|256.9|257.1|257|256.5|256.3|36982
1598022300000|2020-08-21 15:05:00|257.1|257|257.5|257.3|257.5|257.4|256.8|256.6|54092
1598022600000|2020-08-21 15:10:00|257.4|257.4|257.6|257.4|257.8|257.5|257.1|257|78478
1598022900000|2020-08-21 15:15:00|257.5|257.3|257.5|257.4|257.9|257.7|257.3|257.2|48749
1598023200000|2020-08-21 15:20:00|257.6|257.5|257.9|257.8|258|257.9|257.5|257.4|58222
1598023500000|2020-08-21 15:25:00|258|257.9|257.9|257.6|258.2|258.1|257.7|257.4|111838
1598252400000|2020-08-24 07:00:00|261.8|260.9|260.2|259.4|263.8|262.4|258.5|258.3|164260
1598252700000|2020-08-24 07:05:00|260.1|259.5|260.6|260|261.7|261.1|259.2|258.7|70583
1598253000000|2020-08-24 07:10:00|260.8|260.1|262.9|262.4|263|262.4|260.5|260|49525
1598253300000|2020-08-24 07:15:00|262.6|262.2|259.6|259.2|262.6|262.2|259.6|259.2|33280
1598253600000|2020-08-24 07:20:00|259.7|259.3|260.5|260|261.2|260.6|259.6|259.3|36570
1598253900000|2020-08-24 07:25:00|260.4|259.9|260.8|260.2|260.8|260.4|259.4|259.1|50010
1598254200000|2020-08-24 07:30:00|260.9|260.3|261.4|260.9|261.5|261.1|260.1|259.9|48793
1598254500000|2020-08-24 07:35:00|261.5|261|261.8|261.5|263|262.4|261.5|261|51520
1598254800000|2020-08-24 07:40:00|261.7|261.4|263.2|262.9|263.4|263.3|261.2|261|316967
1598255100000|2020-08-24 07:45:00|263.3|263|262.5|262.2|264|263.7|262|261.9|79571
1598255400000|2020-08-24 07:50:00|262.6|262.3|263.6|263.4|263.9|263.7|262.6|262.3|66998
1598255700000|2020-08-24 07:55:00|263.7|263.5|263.5|263.1|263.9|263.7|263.1|262.8|36211
1598256000000|2020-08-24 08:00:00|263.6|263.2|262.7|262.5|263.7|263.4|262.7|262.3|37870
1598256300000|2020-08-24 08:05:00|262.8|262.4|263|262.7|263.3|263|262.4|262.2|37468
1598256600000|2020-08-24 08:10:00|262.9|262.5|263.1|262.7|263.5|263.1|262.7|262.3|19457
1598256900000|2020-08-24 08:15:00|263.2|262.8|262.1|261.8|263.4|263.2|262|261.8|32488
1598257200000|2020-08-24 08:20:00|262.2|261.9|262.7|262.3|262.7|262.3|262|261.7|48812
1598257500000|2020-08-24 08:25:00|262.6|262.1|262.6|262.4|262.7|262.4|262|261.8|21862
1598257800000|2020-08-24 08:30:00|262.7|262.3|262|261.8|263.4|263|261.9|261.8|29416
1598258100000|2020-08-24 08:35:00|261.9|261.7|262|261.7|262.3|262.2|261.8|261.5|15266
1598258400000|2020-08-24 08:40:00|262.1|261.8|262.9|262.5|263|262.8|262.1|261.8|19890
1598258700000|2020-08-24 08:45:00|262.8|262.6|263.3|263|263.6|263.4|262.7|262.4|30298
1598259000000|2020-08-24 08:50:00|263.4|263.1|263.1|262.8|263.5|263.3|262.9|262.7|59158
1598259300000|2020-08-24 08:55:00|263|262.7|263.1|263|263.4|263.2|262.8|262.6|12055
1598259600000|2020-08-24 09:00:00|263.2|262.9|263.3|263|263.4|263.1|262.8|262.6|27060
1598259900000|2020-08-24 09:05:00|263.4|263.1|263.1|263|263.6|263.5|263|262.9|33845
1598260200000|2020-08-24 09:10:00|263|262.9|263.4|263|263.9|263.7|263|262.9|55032
1598260500000|2020-08-24 09:15:00|263.3|263.1|263.2|262.8|263.3|263.2|262.9|262.7|10496
1598260800000|2020-08-24 09:20:00|263.1|262.9|264.2|263.9|264.2|264|263.1|262.9|21216
1598261100000|2020-08-24 09:25:00|264.3|264|264.3|264.1|264.3|264.1|264|263.9|16498
1598261400000|2020-08-24 09:30:00|264.2|264|264.2|263.9|264.2|264|264|263.8|20988
1598261700000|2020-08-24 09:35:00|264.1|264|264|263.8|264.2|264.1|263.9|263.7|12508
1598262000000|2020-08-24 09:40:00|263.9|263.7|264.1|264|264.2|264|263.6|263.4|28058
1598262300000|2020-08-24 09:45:00|264.2|264.1|263.7|263.5|264.3|264.2|263.6|263.5|18952
1598262600000|2020-08-24 09:50:00|263.6|263.4|262.6|262.4|263.6|263.4|262.5|262.3|24983
1598262900000|2020-08-24 09:55:00|262.5|262.3|262.4|262.2|262.5|262.4|262.1|261.8|28017
1598263200000|2020-08-24 10:00:00|262.5|262.3|262.1|262|262.7|262.5|262.1|262|13056
1598263500000|2020-08-24 10:05:00|262.2|262.1|262.6|262.4|262.7|262.5|262.2|262.1|8056
1598263800000|2020-08-24 10:10:00|262.5|262.5|262.4|262.2|263.5|263.2|262.4|262.2|37763
1598264100000|2020-08-24 10:15:00|262.5|262.3|262.3|262.1|262.7|262.3|262.2|262|15728
1598264400000|2020-08-24 10:20:00|262.2|262|262.1|261.9|262.4|262.1|261.6|261.2|31281
1598264700000|2020-08-24 10:25:00|262.2|262|262.6|262.3|262.6|262.3|262.2|262|2284
1598265000000|2020-08-24 10:30:00|262.7|262.4|263.7|263.4|263.9|263.6|262.7|262.4|13739
1598265300000|2020-08-24 10:35:00|263.5|263.5|264.1|263.9|264.2|264|263.5|263.4|67826
1598265600000|2020-08-24 10:40:00|264|263.8|264.8|264.6|265|264.8|264|263.8|28397
1598265900000|2020-08-24 10:45:00|264.9|264.7|264.6|264.4|265.2|265|264.6|264.4|44910
1598266200000|2020-08-24 10:50:00|264.5|264.5|264.4|264.1|264.8|264.6|264.3|264.1|19739
1598266500000|2020-08-24 10:55:00|264.3|264|263.6|263.3|264.3|264.1|263.5|263.1|8774
1598266800000|2020-08-24 11:00:00|263.7|263|264.3|264.1|264.3|264.1|263.5|263|140657
1598267100000|2020-08-24 11:05:00|264.4|264.2|264.4|264.3|264.6|264.3|264.3|264.1|10726
1598267400000|2020-08-24 11:10:00|264.5|264.4|265.1|264.8|265.1|264.9|264.5|264.4|44404
1598267700000|2020-08-24 11:15:00|265|264.9|265|264.9|265.1|264.9|264.9|264.7|8102
1598268000000|2020-08-24 11:20:00|265.1|265|264.3|264.2|265.3|265.2|264.2|264.1|89031
1598268300000|2020-08-24 11:25:00|264.4|264.1|264.3|264.1|264.4|264.2|263.7|263.6|24914
1598268600000|2020-08-24 11:30:00|264.4|264.2|264.2|263.9|264.4|264.2|263.9|263.7|13171
1598268900000|2020-08-24 11:35:00|264.1|264|263.8|263.6|264.1|264|263.6|263.3|20801
1598269200000|2020-08-24 11:40:00|263.9|263.5|263.4|263.2|264|263.8|263.4|263.2|11229
1598269500000|2020-08-24 11:45:00|263.5|263.3|263.2|263.1|263.7|263.5|263.1|263|41818
1598269800000|2020-08-24 11:50:00|263.3|263.2|263.4|263.2|263.7|263.4|263.2|263.1|17453
1598270100000|2020-08-24 11:55:00|263.5|263.3|264.1|263.9|264.4|264|263.5|263.3|16986
1598270400000|2020-08-24 12:00:00|264|263.8|263.4|263.1|264|263.8|263.2|263|15977
1598270700000|2020-08-24 12:05:00|263.3|263|262.6|262.5|263.3|263.1|262.6|262.4|6927
1598271000000|2020-08-24 12:10:00|262.5|262.4|262.1|262|262.5|262.4|262|261.9|34255
1598271300000|2020-08-24 12:15:00|262.2|261.9|261.9|261.7|262.2|262|261.6|261.4|35116
1598271600000|2020-08-24 12:20:00|261.8|261.6|262.4|262.1|262.5|262.1|261.8|261.6|14241
1598271900000|2020-08-24 12:25:00|262.5|262.2|262|261.7|262.6|262.3|261.8|261.6|17883
1598272200000|2020-08-24 12:30:00|261.9|261.8|262|261.7|262.2|262|261.8|261.5|12009
1598272500000|2020-08-24 12:35:00|261.9|261.6|261.4|261.2|261.9|261.6|261.4|261.1|9565
1598272800000|2020-08-24 12:40:00|261.3|261|261|260.8|261.6|261.4|260.9|260.7|58480
1598273100000|2020-08-24 12:45:00|261.1|261|260.8|260.5|261.2|261.1|260.5|260.4|45034
1598273400000|2020-08-24 12:50:00|260.9|260.6|260.9|260.8|261.2|260.9|260.8|260.5|12018
1598273700000|2020-08-24 12:55:00|261.1|260.7|260.4|260.2|261.1|260.9|260.1|260|51625
1598274000000|2020-08-24 13:00:00|260.6|260.3|260.3|260.1|260.7|260.5|260.2|260|47611
1598274300000|2020-08-24 13:05:00|260.2|260|260.3|260.1|260.7|260.5|259.9|259.7|363013
1598274600000|2020-08-24 13:10:00|260.2|260|260|259.9|260.8|260.5|260|259.9|31196
1598274900000|2020-08-24 13:15:00|259.9|259.8|259.8|259.6|259.9|259.8|259.6|259.3|11861
1598275200000|2020-08-24 13:20:00|259.9|259.7|259.3|259|259.9|259.8|259.1|259|22852
1598275500000|2020-08-24 13:25:00|259.2|259.1|258.9|258.7|259.5|259.3|258.9|258.7|60093
1598275800000|2020-08-24 13:30:00|258.8|258.6|257|256.7|259.3|259|257|256.6|63788
1598276100000|2020-08-24 13:35:00|256.9|256.6|256.1|255.8|257|256.6|254.9|254.4|227304
1598276400000|2020-08-24 13:40:00|256.2|255.9|255.6|255.3|257|256.6|255.5|255.3|46016
1598276700000|2020-08-24 13:45:00|255.7|255.4|255.1|254.7|256.1|255.7|255.1|254.7|45761
1598277000000|2020-08-24 13:50:00|255|254.8|256.2|255.9|256.2|256|255|254.8|24918
1598277300000|2020-08-24 13:55:00|256.4|256.1|256.1|255.9|256.5|256.3|255.7|255.4|60464
1598277600000|2020-08-24 14:00:00|256.2|256.2|259|258.5|259.1|258.5|256.2|256|47067
1598277900000|2020-08-24 14:05:00|259.1|258.6|259.9|259.6|260.1|259.9|258.6|258.5|48321
1598278200000|2020-08-24 14:10:00|260|259.7|259.3|258.8|260.3|260.1|258.8|258.5|37309
1598278500000|2020-08-24 14:15:00|259.4|258.9|259.5|259.3|259.8|259.6|259.4|258.9|53985
1598278800000|2020-08-24 14:20:00|259.6|259.1|260.8|260.7|261.4|261.1|259.6|259.1|192430
1598279100000|2020-08-24 14:25:00|260.9|260.8|260.6|260.4|261.4|261.2|260.5|260.2|32871
1598279400000|2020-08-24 14:30:00|260.7|260.5|261.2|261.1|261.5|261.4|260.6|260.4|56128
1598279700000|2020-08-24 14:35:00|261.1|260.9|261.4|261.3|261.6|261.5|261.1|260.9|71939
1598280000000|2020-08-24 14:40:00|261.5|261.2|261.8|261.6|262|261.7|261.4|261.2|140065
1598280300000|2020-08-24 14:45:00|261.7|261.5|261.4|261.2|261.8|261.6|261|260.8|75081
1598280600000|2020-08-24 14:50:00|261.5|261.1|261.4|261.1|261.5|261.2|260.3|260|63160
1598280900000|2020-08-24 14:55:00|261.3|261|261.1|260.9|261.5|261.3|260.9|260.8|70122
1598281200000|2020-08-24 15:00:00|261|260.8|261.6|261.5|261.8|261.6|260.8|260.7|87762
1598281500000|2020-08-24 15:05:00|261.7|261.6|261.9|261.7|262.2|262.1|261.6|261.5|98280
1598281800000|2020-08-24 15:10:00|261.8|261.8|261.6|261.5|262.2|262.1|261.6|261.4|118157
1598282100000|2020-08-24 15:15:00|261.5|261.4|262|261.8|262.1|261.9|261.2|261|135388
1598282400000|2020-08-24 15:20:00|261.9|261.9|262.1|261.9|262.3|262.2|261.8|261.7|198508
1598282700000|2020-08-24 15:25:00|262|261.8|262|261.8|262.3|262.1|261.9|261.8|98026
1598338800000|2020-08-25 07:00:00|264.9|264.5|267|266.3|267.5|266.9|264.7|264.1|245053
1598339100000|2020-08-25 07:05:00|266.9|266.4|269.8|269.2|270|269.5|266.2|265.4|109676
1598339400000|2020-08-25 07:10:00|269.9|269.3|270.5|269.9|272.7|272.1|269.1|268.4|266210
1598339700000|2020-08-25 07:15:00|270.4|269.7|269.3|268.6|270.4|269.9|267.8|267.1|130693
1598340000000|2020-08-25 07:20:00|268.6|268.5|268.8|268.3|269.5|269|267.7|267.3|79341
1598340300000|2020-08-25 07:25:00|269|268.4|269.2|268.7|270.9|270.1|269|268.4|130683
1598340600000|2020-08-25 07:30:00|268.9|268.6|269|268.6|269.7|269.1|268.4|268.1|43298
1598340900000|2020-08-25 07:35:00|269.2|268.7|268.7|268.2|269.2|268.7|267.7|267.6|46669
1598341200000|2020-08-25 07:40:00|268.6|268.3|267.8|267.5|268.6|268.3|267.5|267.2|50149
1598341500000|2020-08-25 07:45:00|267.7|267.4|267.6|267.4|268|267.6|267.2|267|52655
1598341800000|2020-08-25 07:50:00|267.5|267.3|267.4|266.9|267.6|267.3|266.8|266.5|419524
1598342100000|2020-08-25 07:55:00|267.3|267|266.5|266.3|267.5|267.4|266.5|266.3|38965
1598342400000|2020-08-25 08:00:00|266.4|266.4|266.3|266.1|266.8|266.4|265.9|265.3|49044
1598342700000|2020-08-25 08:05:00|266.2|266.2|266.9|266.6|267.4|266.9|266.2|266.2|39276
1598343000000|2020-08-25 08:10:00|266.8|266.4|267.3|266.9|267.4|266.9|266.1|265.8|21600
1598343300000|2020-08-25 08:15:00|267.2|266.8|267.7|267.3|267.8|267.3|267|266.8|18773
1598343600000|2020-08-25 08:20:00|267.8|267.4|268.3|268|268.4|268|267.3|266.9|20605
1598343900000|2020-08-25 08:25:00|268.2|267.9|269.1|269|269.3|269.2|268.1|267.7|275238
1598344200000|2020-08-25 08:30:00|269|268.9|268.9|268.5|269.1|268.9|268.7|268.2|55433
1598344500000|2020-08-25 08:35:00|268.8|268.4|268.2|267.8|268.8|268.7|267.8|267.3|23672
1598344800000|2020-08-25 08:40:00|268.3|267.9|267.4|267|268.5|268|267.4|267|17530
1598345100000|2020-08-25 08:45:00|267.5|267.1|267.7|267.3|268.4|267.9|267.2|267|29943
1598345400000|2020-08-25 08:50:00|267.6|267.2|268.9|268.5|268.9|268.5|267.6|267.2|12808
1598345700000|2020-08-25 08:55:00|268.8|268.4|268.3|268|268.8|268.5|268.3|268|21206
1598346000000|2020-08-25 09:00:00|268.4|268.1|267.9|267.5|268.5|268.4|267.2|267|24270
1598346300000|2020-08-25 09:05:00|267.8|267.6|268.3|267.9|268.3|267.9|267.6|267.5|2709
1598346600000|2020-08-25 09:10:00|268.4|268|268|267.8|268.5|268.1|267.8|267.7|11307
1598346900000|2020-08-25 09:15:00|267.9|267.7|267.8|267.5|268.4|268.2|267.7|267.4|21375
1598347200000|2020-08-25 09:20:00|267.9|267.6|267.5|267.2|268|267.7|267.2|267|7840
1598347500000|2020-08-25 09:25:00|267.6|267.3|266.8|266.6|267.6|267.5|266.8|266.5|19538
1598347800000|2020-08-25 09:30:00|266.9|266.5|267|266.8|267.1|266.9|266.3|265.9|387999
1598348100000|2020-08-25 09:35:00|267.1|266.9|267.4|267.1|267.5|267.2|267.1|266.8|13058
1598348400000|2020-08-25 09:40:00|267.3|267|267.7|267.5|267.9|267.5|267.2|266.9|18610
1598348700000|2020-08-25 09:45:00|267.8|267.6|267.2|266.9|267.8|267.6|267.2|266.8|8398
1598349000000|2020-08-25 09:50:00|267.3|267|267.9|267.6|268|267.7|267.3|267|19290
1598349300000|2020-08-25 09:55:00|267.8|267.5|267.6|267.3|268|267.7|267.4|267.2|8763
1598349600000|2020-08-25 10:00:00|267.7|267.2|267.8|267.6|268|267.7|267.3|267.1|21151
1598349900000|2020-08-25 10:05:00|267.9|267.7|268|267.8|268|267.8|267.8|267.6|17646
1598350200000|2020-08-25 10:10:00|267.9|267.7|268|267.8|268|267.8|267.7|267.6|10533
1598350500000|2020-08-25 10:15:00|268.1|267.9|267.7|267.5|268.4|268|267.7|267.5|171858
1598350800000|2020-08-25 10:20:00|267.6|267.4|267.7|267.5|267.9|267.8|267.6|267.4|31186
1598351100000|2020-08-25 10:25:00|267.8|267.6|267.9|267.8|267.9|267.8|267.8|267.6|25205
1598351400000|2020-08-25 10:30:00|268|267.9|268|267.9|268.1|268|267.9|267.7|150901
1598351700000|2020-08-25 10:35:00|267.9|267.8|268.1|267.9|268.2|268|267.8|267.7|40444
1598352000000|2020-08-25 10:40:00|268|267.8|268.3|268.1|268.4|268.2|267.8|267.7|47855
1598352300000|2020-08-25 10:45:00|268.4|268.2|269|268.8|269.5|269.3|268.4|268.2|76540
1598352600000|2020-08-25 10:50:00|268.9|268.7|268.2|268.1|268.9|268.7|268.2|268.1|23729
1598352900000|2020-08-25 10:55:00|268.3|268.2|268|267.8|268.6|268.5|267.9|267.7|17592
1598353200000|2020-08-25 11:00:00|267.9|267.4|268.2|268.1|268.4|268.2|267.9|267.4|21659
1598353500000|2020-08-25 11:05:00|268.1|268|268.1|267.9|268.3|268.1|267.9|267.8|42951
1598353800000|2020-08-25 11:10:00|268.2|268|268.2|267.9|269.1|268.9|268.1|267.8|80354
1598354100000|2020-08-25 11:15:00|268.1|267.8|267.6|267.4|268.1|267.8|267.6|267.3|31268
1598354400000|2020-08-25 11:20:00|267.5|267.3|267.9|267.8|268|267.9|267.4|267.3|27721
1598354700000|2020-08-25 11:25:00|267.8|267.7|267.4|267|267.9|267.7|267.1|267|57879
1598355000000|2020-08-25 11:30:00|267.3|267.1|266.8|266.5|267.3|267.2|266.8|266.5|22226
1598355300000|2020-08-25 11:35:00|266.7|266.4|266.4|266.1|266.7|266.4|266.2|266|59411
1598355600000|2020-08-25 11:40:00|266.3|266|265.7|265.5|266.4|266.3|265.7|265.5|26270
1598355900000|2020-08-25 11:45:00|265.6|265.4|265.3|265.1|265.8|265.6|265.2|265|30198
1598356200000|2020-08-25 11:50:00|265.4|265.2|265.3|265.1|265.5|265.3|264.9|264.8|47838
1598356500000|2020-08-25 11:55:00|265.4|265.2|265.5|265.2|265.7|265.5|265.3|265.1|45546
1598356800000|2020-08-25 12:00:00|265.6|265.3|265.8|265.5|266|265.7|265.4|265.2|44367
1598357100000|2020-08-25 12:05:00|265.7|265.6|266.3|266.1|266.4|266.2|265.4|265.2|45325
1598357400000|2020-08-25 12:10:00|266.4|266.2|266.1|265.9|266.5|266.4|266|265.7|21813
1598357700000|2020-08-25 12:15:00|266.2|266|265.4|265.1|266.3|266.2|265.4|265|15392
1598358000000|2020-08-25 12:20:00|265.3|265|265.4|265.1|265.5|265.1|265|264.7|25846
1598358300000|2020-08-25 12:25:00|265.3|265|265.8|265.5|265.9|265.8|265.1|265|43501
1598358600000|2020-08-25 12:30:00|265.7|265.4|265.4|265.2|265.7|265.5|265.4|265.2|899668
1598358900000|2020-08-25 12:35:00|265.3|265.1|264.2|263.9|265.3|265.2|264|263.8|37176
1598359200000|2020-08-25 12:40:00|264|264|264.5|264.3|264.5|264.4|264|263.9|72154
1598359500000|2020-08-25 12:45:00|264.4|264.2|264.4|264.2|264.5|264.4|264|263.9|46883
1598359800000|2020-08-25 12:50:00|264.5|264.3|264.5|264.3|264.7|264.5|264.1|263.9|17046
1598360100000|2020-08-25 12:55:00|264.4|264.2|264|263.8|264.4|264.3|263.9|263.7|51334
1598360400000|2020-08-25 13:00:00|263.9|263.7|263.6|263.4|264.2|264.1|263.6|263.3|42272
1598360700000|2020-08-25 13:05:00|263.5|263.3|263.3|263.1|263.8|263.7|262.9|262.7|64833
1598361000000|2020-08-25 13:10:00|263.2|263|262.5|262.4|263.3|263.1|262.4|262.1|51843
1598361300000|2020-08-25 13:15:00|262.4|262.3|263.1|262.9|263.1|262.9|262.4|262.3|29143
1598361600000|2020-08-25 13:20:00|263|262.8|263.3|263.2|263.5|263.3|262.7|262.5|46813
1598361900000|2020-08-25 13:25:00|263.2|263.1|263.7|263.5|263.8|263.7|263.1|263|41822
1598362200000|2020-08-25 13:30:00|263.6|263.4|263.8|263.5|264.2|263.9|263.5|263.3|44118
1598362500000|2020-08-25 13:35:00|263.7|263.4|262.9|262.6|263.8|263.5|262.1|261.8|35256
1598362800000|2020-08-25 13:40:00|263|262.7|262.7|262.5|263.1|262.8|262.5|262.4|34914
1598363100000|2020-08-25 13:45:00|262.8|262.6|263.9|263.6|263.9|263.7|262.6|262.5|40541
1598363400000|2020-08-25 13:50:00|263.8|263.7|263.6|263.3|264|263.9|263|262.8|47097
1598363700000|2020-08-25 13:55:00|263.5|263.5|263.6|263.4|264.1|263.9|263.4|263.2|53009
1598364000000|2020-08-25 14:00:00|263.5|263.2|263.4|263.2|263.8|263.7|263.1|262.9|40291
1598364300000|2020-08-25 14:05:00|263.3|263.3|262.2|261.9|263.4|263.3|262|261.9|40583
1598364600000|2020-08-25 14:10:00|262.1|262|261.3|261.1|262.2|262.1|261.2|261.1|42831
1598364900000|2020-08-25 14:15:00|261.4|261.2|262.2|262|262.3|262.2|261.3|261.1|52309
1598365200000|2020-08-25 14:20:00|262.1|261.9|261.6|261.3|262.1|261.9|261.2|261.1|48748
1598365500000|2020-08-25 14:25:00|261.5|261.2|260.9|260.7|261.5|261.3|260.3|260.1|44504
1598365800000|2020-08-25 14:30:00|260.8|260.5|259.7|259.5|260.8|260.6|259.5|259.4|59883
1598366100000|2020-08-25 14:35:00|259.8|259.6|260.1|259.8|260.3|260.1|259.6|259.4|52726
1598366400000|2020-08-25 14:40:00|260|259.7|259.1|258.9|260|259.8|259.1|258.9|54959
1598366700000|2020-08-25 14:45:00|259|258.8|258|257.8|259.1|258.9|258|257.8|74993
1598367000000|2020-08-25 14:50:00|258.1|257.9|258.3|258.1|258.6|258.4|257.7|257.5|141692
1598367300000|2020-08-25 14:55:00|258.2|258|258.7|258.4|258.9|258.8|257.6|257.4|67078
1598367600000|2020-08-25 15:00:00|258.6|258.3|259.3|259.2|259.5|259.3|258.3|258.1|49251
1598367900000|2020-08-25 15:05:00|259.2|259.1|259.2|259|259.5|259.4|258.9|258.7|45002
1598368200000|2020-08-25 15:10:00|259.1|258.9|259.3|259.1|259.3|259.2|258.7|258.6|47025
1598368500000|2020-08-25 15:15:00|259.2|259|259|258.8|259.5|259.4|258.8|258.7|183869
1598368800000|2020-08-25 15:20:00|258.9|258.7|259.3|259.1|259.3|259.2|258.6|258.5|174180
1598369100000|2020-08-25 15:25:00|259.2|259|259.1|258.9|259.3|259.1|258.6|258.5|160858
1598425200000|2020-08-26 07:00:00|261|260.1|254.7|254.1|261|260.1|254.7|254.1|178120
1598425500000|2020-08-26 07:05:00|254.6|254.2|254.9|254.5|256.4|255.8|254.1|253.2|174701
1598425800000|2020-08-26 07:10:00|255|254.6|255.5|255.2|256.6|256|254.6|254.3|82762
1598426100000|2020-08-26 07:15:00|255.4|255.1|255.9|255.7|256.1|255.7|255.1|254.6|60543
1598426400000|2020-08-26 07:20:00|256.1|255.8|258.5|257.7|258.9|258.3|256|255.8|33429
1598426700000|2020-08-26 07:25:00|258.4|257.6|258.6|257.8|259.1|258.5|257.8|257.3|54352
1598427000000|2020-08-26 07:30:00|258.5|257.7|258.6|258.4|258.8|258.4|257.5|257.2|37643
1598427300000|2020-08-26 07:35:00|258.5|258.1|257.5|257.2|258.6|258.2|257.4|257.1|24110
1598427600000|2020-08-26 07:40:00|257.4|257.4|258.2|257.6|258.4|258.3|257.4|257|32639
1598427900000|2020-08-26 07:45:00|258.3|257.7|258.9|258.6|259.7|259.3|258.3|257.6|39006
1598428200000|2020-08-26 07:50:00|258.8|258.5|259.3|259|260|259.7|258.7|258.4|32611
1598428500000|2020-08-26 07:55:00|259.2|258.8|259.1|258.9|259.8|259.5|258.9|258.6|29544
1598428800000|2020-08-26 08:00:00|259.3|259|258.9|258.7|259.5|259.3|258.9|258.7|22084
1598429100000|2020-08-26 08:05:00|258.8|258.5|258|257.6|258.9|258.7|257.9|257.4|20803
1598429400000|2020-08-26 08:10:00|257.9|257.7|258.6|258.4|258.6|258.4|257.8|257.7|39949
1598429700000|2020-08-26 08:15:00|258.7|258.5|258.9|258.5|259.1|258.8|258|257.7|22044
1598430000000|2020-08-26 08:20:00|259|258.4|258.5|258.3|259.3|259|258.5|258.3|16248
1598430300000|2020-08-26 08:25:00|258.4|258.1|258.8|258.4|259|258.8|258|257.9|17548
1598430600000|2020-08-26 08:30:00|258.9|258.5|258.9|258.6|259|258.8|258.4|258.2|25482
1598430900000|2020-08-26 08:35:00|259|258.7|259.8|259.6|260.4|260.1|259|258.7|24395
1598431200000|2020-08-26 08:40:00|259.9|259.7|260.1|259.9|260.8|260.4|259.9|259.7|21533
1598431500000|2020-08-26 08:45:00|260|259.8|259.1|258.9|260.1|259.8|258.9|258.7|14500
1598431800000|2020-08-26 08:50:00|259|258.8|258.3|258.1|259.1|258.9|258.1|257.8|27729
1598432100000|2020-08-26 08:55:00|258.4|258.2|258.5|258.3|258.6|258.4|258|257.9|20232
1598432400000|2020-08-26 09:00:00|258.4|258.2|258.5|258.3|258.5|258.3|258.2|257.9|9097
1598432700000|2020-08-26 09:05:00|258.4|258.2|258.9|258.6|259.6|259.2|258.4|258.2|24173
1598433000000|2020-08-26 09:10:00|258.8|258.7|258.4|258.1|258.9|258.7|258|257.8|48217
1598433300000|2020-08-26 09:15:00|258.5|258.2|258.1|257.9|258.6|258.5|258.1|257.9|32306
1598433600000|2020-08-26 09:20:00|258|258|257.7|257.5|258.3|258|257.5|257.2|43317
1598433900000|2020-08-26 09:25:00|257.6|257.4|257.2|256.9|257.6|257.4|257.1|256.9|90202
1598434200000|2020-08-26 09:30:00|257.1|257|257|256.8|257.4|257.2|257|256.8|20105
1598434500000|2020-08-26 09:35:00|256.9|256.7|257.2|257|257.3|257.1|256.9|256.7|21124
1598434800000|2020-08-26 09:40:00|257.3|257.1|257|256.8|257.5|257.3|256.6|256.4|27683
1598435100000|2020-08-26 09:45:00|256.9|256.9|256.5|256.3|257|256.9|256.4|256|16388
1598435400000|2020-08-26 09:50:00|256.6|256.4|256|255.7|256.6|256.5|255.9|255.7|19167
1598435700000|2020-08-26 09:55:00|255.9|255.8|256.3|256.1|256.4|256.3|255.8|255.4|49872
1598436000000|2020-08-26 10:00:00|256.2|256|256.4|256.1|256.5|256.4|255.6|255.5|34847
1598436300000|2020-08-26 10:05:00|256.2|256.2|256.2|256|256.4|256.2|256.1|256|5488
1598436600000|2020-08-26 10:10:00|256.3|256.1|256.4|256.2|256.7|256.4|256.1|256|24320
1598436900000|2020-08-26 10:15:00|256.3|256.3|256.3|256.2|256.5|256.3|256.3|256.1|16822
1598437200000|2020-08-26 10:20:00|256.2|256.1|256|255.8|256.2|256.1|255.6|255.5|32255
1598437500000|2020-08-26 10:25:00|256.1|255.9|255.9|255.7|256.3|256.1|255.4|255.3|25398
1598437800000|2020-08-26 10:30:00|256|255.8|256|255.7|256.2|256|255.8|255.6|31174
1598438100000|2020-08-26 10:35:00|256.1|255.9|256.1|255.9|256.5|256.3|256|255.9|12021
1598438400000|2020-08-26 10:40:00|256.2|256|256.2|256|256.2|256.1|256.1|255.9|3561
1598438700000|2020-08-26 10:45:00|256.1|255.9|256.2|256.1|256.5|256.3|255.7|255.6|18713
1598439000000|2020-08-26 10:50:00|256.3|256.2|256.5|256.3|256.7|256.5|256.1|256|13852
1598439300000|2020-08-26 10:55:00|256.4|256.2|255.6|255.4|256.4|256.2|255.6|255.4|39422
1598439600000|2020-08-26 11:00:00|256.1|255.3|255.4|255.2|256.1|255.5|255.3|255.2|21530
1598439900000|2020-08-26 11:05:00|255.5|255.3|255.5|255.4|255.8|255.6|255.3|255.2|41802
1598440200000|2020-08-26 11:10:00|255.6|255.3|256.2|256.1|256.5|256.1|255.6|255.3|30270
1598440500000|2020-08-26 11:15:00|256.3|256|256.3|256.1|256.4|256.2|256.1|255.9|14053
1598440800000|2020-08-26 11:20:00|256.4|256.2|256.3|256.1|256.5|256.2|256.1|256|13381
1598441100000|2020-08-26 11:25:00|256.2|256|255.5|255.3|256.3|256|255.4|255.2|27597
1598441400000|2020-08-26 11:30:00|255.4|255.2|255.7|255.6|255.8|255.6|255.3|255.2|13980
1598441700000|2020-08-26 11:35:00|255.8|255.7|255.3|255.1|255.9|255.8|255.2|255|43948
1598442000000|2020-08-26 11:40:00|255.4|255.2|255.7|255.5|255.8|255.6|255.3|255.1|12467
1598442300000|2020-08-26 11:45:00|255.6|255.4|255.3|255.2|255.7|255.5|255.3|255.1|7237
1598442600000|2020-08-26 11:50:00|255.2|255.1|254.5|254.3|255.3|255.1|254.4|254.3|161205
1598442900000|2020-08-26 11:55:00|254.6|254.4|254|253.8|254.7|254.6|253.8|253.7|55355
1598443200000|2020-08-26 12:00:00|254.1|253.9|254.1|254|254.3|254.2|254|253.8|42385
1598443500000|2020-08-26 12:05:00|254|253.9|253.8|253.7|254.4|254.2|253.7|253.5|37282
1598443800000|2020-08-26 12:10:00|253.7|253.6|253.9|253.6|253.9|253.8|253.5|253.4|22112
1598444100000|2020-08-26 12:15:00|254|253.8|254.1|254|254.2|254|253.9|253.7|17087
1598444400000|2020-08-26 12:20:00|254.2|254.1|254.2|254.1|254.4|254.3|254.1|254|19866
1598444700000|2020-08-26 12:25:00|254.3|254.2|253.8|253.7|254.3|254.2|253.8|253.7|37851
1598445000000|2020-08-26 12:30:00|253.7|253.6|253.8|253.6|253.9|253.8|253.6|253.5|21314
1598445300000|2020-08-26 12:35:00|253.9|253.7|254.9|254.8|255.4|255.2|253.5|253.4|127701
1598445600000|2020-08-26 12:40:00|255|254.7|254.6|254.5|255|254.9|254.4|254.1|55245
1598445900000|2020-08-26 12:45:00|254.5|254.3|254.2|254.1|254.6|254.4|254.2|254|49975
1598446200000|2020-08-26 12:50:00|254.3|254.2|254.2|254|254.4|254.3|254|253.9|45643
1598446500000|2020-08-26 12:55:00|254.3|254.1|253.7|253.6|254.3|254.2|253.7|253.6|56537
1598446800000|2020-08-26 13:00:00|253.6|253.5|253.7|253.6|253.9|253.7|253.6|253.5|38573
1598447100000|2020-08-26 13:05:00|253.6|253.5|254.4|254.3|254.4|254.3|253.6|253.5|64965
1598447400000|2020-08-26 13:10:00|254.5|254.4|254.9|254.7|255.2|255.1|254.5|254.3|64836
1598447700000|2020-08-26 13:15:00|254.8|254.6|255.7|255.5|255.7|255.5|254.7|254.6|75338
1598448000000|2020-08-26 13:20:00|255.8|255.6|254.4|254.2|255.8|255.6|254.2|254|75608
1598448300000|2020-08-26 13:25:00|254.3|254.3|254.8|254.6|255.5|255.3|254.3|254.3|79335
1598448600000|2020-08-26 13:30:00|254.7|254.5|252.9|252.6|254.7|254.6|252.6|252.5|132021
1598448900000|2020-08-26 13:35:00|252.8|252.5|252.7|252.4|253.1|252.9|252.5|252.3|57870
1598449200000|2020-08-26 13:40:00|252.8|252.5|252.5|252.3|253.3|253|252.3|252.1|46479
1598449500000|2020-08-26 13:45:00|252.4|252.2|252|251.8|252.9|252.7|252|251.8|189326
1598449800000|2020-08-26 13:50:00|252.1|251.9|251|250.9|252.2|252.1|250.9|250.7|138409
1598450100000|2020-08-26 13:55:00|251.1|251|251.7|251.5|251.8|251.6|251|250.9|46729
1598450400000|2020-08-26 14:00:00|251.6|251.6|251.4|251.2|251.9|251.7|251.2|251.1|90351
1598450700000|2020-08-26 14:05:00|251.3|251.3|251.3|251.2|251.7|251.6|251.1|251|82589
1598451000000|2020-08-26 14:10:00|251.2|251.1|250.8|250.6|251.4|251.3|250.7|250.6|75386
1598451300000|2020-08-26 14:15:00|250.9|250.7|250.9|250.8|251.1|251|250.7|250.6|89475
1598451600000|2020-08-26 14:20:00|251|250.9|251|250.8|251.2|251.1|250.8|250.7|1141591
1598451900000|2020-08-26 14:25:00|250.9|250.7|250.9|250.7|251|250.8|250.4|250.2|76050
1598452200000|2020-08-26 14:30:00|251|250.8|250.7|250.5|251.1|251|250.6|250.5|38365
1598452500000|2020-08-26 14:35:00|250.8|250.6|251.5|251.3|251.7|251.4|250.8|250.6|46991
1598452800000|2020-08-26 14:40:00|251.6|251.4|251.6|251.5|251.9|251.7|251.4|251.3|80074
1598453100000|2020-08-26 14:45:00|251.7|251.6|251.6|251.4|251.8|251.7|251.3|251.1|73558
1598453400000|2020-08-26 14:50:00|251.5|251.5|250.4|250.2|251.6|251.5|250.3|250.1|92681
1598453700000|2020-08-26 14:55:00|250.3|250.1|251.3|251.2|251.4|251.3|250.3|250.1|109538
1598454000000|2020-08-26 15:00:00|251.2|251.1|252.1|251.9|252.1|252|251.2|251|123036
1598454300000|2020-08-26 15:05:00|252|251.8|252|251.9|252.5|252.3|251.8|251.7|100187
1598454600000|2020-08-26 15:10:00|252.1|252|251.9|251.8|252.4|252.3|251.8|251.7|74713
1598454900000|2020-08-26 15:15:00|251.8|251.7|252.1|251.9|252.2|252.1|251.8|251.7|63838
1598455200000|2020-08-26 15:20:00|252.2|252|252.3|252.2|252.3|252.2|251.9|251.8|80042
1598455500000|2020-08-26 15:25:00|252.4|252.3|252.4|252.2|253|252.8|252.3|252.1|230514
1598511600000|2020-08-27 07:00:00|243.5|243.2|240.8|239.6|247.3|247|236|234|880098
1598511900000|2020-08-27 07:05:00|240.7|240|236.9|235.7|243|240.5|235|234.6|893492
1598512200000|2020-08-27 07:10:00|236.3|235.4|239.8|238.8|240.9|240|235.7|235.3|404358
1598512500000|2020-08-27 07:15:00|239.9|238.7|238.4|237.6|240.3|240.1|238.2|237.5|418336
1598512800000|2020-08-27 07:20:00|238.3|237.5|233.8|231.3|238.3|237.6|230|229.8|1027367
1598513100000|2020-08-27 07:25:00|233.9|232.9|236|235.3|237.7|237|233.5|232.7|485825
1598513400000|2020-08-27 07:30:00|236.3|235.4|233.2|232.8|236.6|236.3|231.3|230.7|876674
1598513700000|2020-08-27 07:35:00|233.3|232.5|232|231.5|234.7|234.4|231.8|231.2|570576
1598514000000|2020-08-27 07:40:00|231.9|231.6|235.3|234.5|235.5|235|231.6|231.2|649608
1598514300000|2020-08-27 07:45:00|235.2|234.6|236.3|235.9|236.7|236.6|234.7|234|425357
1598514600000|2020-08-27 07:50:00|236.2|235.8|236.8|236.4|237.2|236.7|235.7|235.2|675208
1598514900000|2020-08-27 07:55:00|236.7|236.3|236.2|235.7|238.9|238.8|235.7|235.2|428800
1598515200000|2020-08-27 08:00:00|236.1|235.4|232.5|232.2|236.1|235.4|232.4|232.2|518706
1598515500000|2020-08-27 08:05:00|232.6|232.3|233.9|233.4|233.9|233.6|232|231.6|393732
1598515800000|2020-08-27 08:10:00|233.8|233.5|233.5|233.2|233.9|233.7|232.6|232.4|272804
1598516100000|2020-08-27 08:15:00|233.6|233.5|232.7|232.4|234|233.7|232.5|232.2|216847
1598516400000|2020-08-27 08:20:00|232.8|232.5|232.6|232.4|233.3|233.2|231.8|231.6|255775
1598516700000|2020-08-27 08:25:00|232.7|232.6|231.7|231.4|233.9|233.6|231.5|231.2|362757
1598517000000|2020-08-27 08:30:00|231.6|231.3|229.2|229|231.6|231.4|229.2|228.6|865006
1598517300000|2020-08-27 08:35:00|229.1|229.1|228|227.6|230.6|230|227.8|227.5|540121
1598517600000|2020-08-27 08:40:00|228.1|227.7|230|229.7|231.1|231|227.8|227.6|440581
1598517900000|2020-08-27 08:45:00|229.9|229.6|228.1|227.6|229.9|229.7|228.1|227.6|587489
1598518200000|2020-08-27 08:50:00|228|227.7|229.7|229|230.9|230.2|227.9|227.6|581801
1598518500000|2020-08-27 08:55:00|229.8|229.1|230.2|229.7|230.9|230.6|229.6|229.1|459121
1598518800000|2020-08-27 09:00:00|230.3|229.9|232|231.6|232|231.8|230.3|229.9|155038
1598519100000|2020-08-27 09:05:00|231.9|231.8|233|232.7|233.3|232.8|231.6|231.4|270887
1598519400000|2020-08-27 09:10:00|232.9|232.6|234.3|233.8|235.9|235.8|232.6|232.5|230926
1598519700000|2020-08-27 09:15:00|234.4|234.1|235.8|235.3|236.4|236|232.6|232|336540
1598520000000|2020-08-27 09:20:00|235.7|235.1|239.9|239.2|240|239.2|235|234.2|301854
1598520300000|2020-08-27 09:25:00|239.8|239.1|238.6|238.1|239.8|239.1|238|237.6|251561
1598520600000|2020-08-27 09:30:00|238.5|238|239|238.4|239|238.8|237.5|236.9|174223
1598520900000|2020-08-27 09:35:00|238.9|238.3|237.9|237.6|239.2|239.1|237.8|237.3|168996
1598521200000|2020-08-27 09:40:00|238|237.8|237.6|237.2|238|237.8|235.8|235|152169
1598521500000|2020-08-27 09:45:00|237.5|237|234.1|233.5|237.5|237|234.1|233.3|160940
1598521800000|2020-08-27 09:50:00|234.2|233.6|232.9|232.5|234.4|234.2|232.7|232.4|178844
1598522100000|2020-08-27 09:55:00|233|232.7|234|233.5|234.6|234|233|232.7|135710
1598522400000|2020-08-27 10:00:00|234.1|233.6|233.3|233.1|234.5|233.9|233.1|232.9|121329
1598522700000|2020-08-27 10:05:00|233.4|233.4|235.1|234.8|235.1|234.9|233.4|233.2|125217
1598523000000|2020-08-27 10:10:00|235|235|235.5|235.3|235.7|235.3|235|234.5|91138
1598523300000|2020-08-27 10:15:00|235.6|235.4|237.2|236.9|237.4|237.2|235.5|235.3|91973
1598523600000|2020-08-27 10:20:00|237.1|236.8|235.5|235|237.3|237.2|235.3|234.7|95890
1598523900000|2020-08-27 10:25:00|235.6|235.2|236|235.7|236|235.7|235.4|235|86682
1598524200000|2020-08-27 10:30:00|235.9|235.5|237.3|237|237.3|237|235.7|235.5|104549
1598524500000|2020-08-27 10:35:00|237.4|237.2|237.9|237.7|238.1|238|237.2|236.8|135702
1598524800000|2020-08-27 10:40:00|238|237.8|238.4|238.1|238.4|238.2|237.2|237.1|136781
1598525100000|2020-08-27 10:45:00|238.3|238|236.8|236.5|238.3|238|236.7|236.2|86216
1598525400000|2020-08-27 10:50:00|236.7|236.4|235.1|234.9|236.8|236.5|234.9|234.6|181678
1598525700000|2020-08-27 10:55:00|235|235|235.3|235.1|235.3|235.1|234.3|234.1|153201
1598526000000|2020-08-27 11:00:00|235.4|235|234.8|234.4|235.5|235.4|234.7|234.3|176156
1598526300000|2020-08-27 11:05:00|234.7|234.2|235.5|235.2|235.5|235.4|234.3|234.1|111568
1598526600000|2020-08-27 11:10:00|235.4|235.1|233.3|232.8|235.4|235.1|232.9|232.6|133112
1598526900000|2020-08-27 11:15:00|233.4|233|233.4|233.1|234.5|234.2|233.4|233|124523
1598527200000|2020-08-27 11:20:00|233.3|233.2|233.1|232.8|233.3|233.2|232.6|232.4|81634
1598527500000|2020-08-27 11:25:00|233.2|233.1|232.7|232.5|233.3|233.2|232.7|232.4|95448
1598527800000|2020-08-27 11:30:00|232.8|232.6|231.9|231.6|233|232.7|231|230.8|220169
1598528100000|2020-08-27 11:35:00|232.2|231.7|233.2|233|233.5|233.2|232.1|231.7|215191
1598528400000|2020-08-27 11:40:00|233.3|233.1|233.8|233.6|233.8|233.6|232.7|232.3|104353
1598528700000|2020-08-27 11:45:00|234|233.9|236.8|236.7|236.8|236.7|233.8|233.5|159237
1598529000000|2020-08-27 11:50:00|236.9|236.6|237.5|237.2|237.7|237.3|236.4|236|133624
1598529300000|2020-08-27 11:55:00|237.4|237.3|235.3|234.6|237.4|237.3|235.3|234.6|106982
1598529600000|2020-08-27 12:00:00|235.2|234.9|237.1|236.7|237.2|236.7|234.9|234.8|112704
1598529900000|2020-08-27 12:05:00|237.2|237|237.1|236.8|237.4|237.1|236.2|235.7|73902
1598530200000|2020-08-27 12:10:00|237.2|236.9|237.8|237.1|237.8|237.4|237|236.6|79108
1598530500000|2020-08-27 12:15:00|237.9|237.2|236.3|235.7|238.7|238.1|235.8|235.6|186795
1598530800000|2020-08-27 12:20:00|236.2|235.8|236.2|235.8|236.4|236.2|235.5|235.2|53768
1598531100000|2020-08-27 12:25:00|236.3|235.9|236.5|236.3|237.5|237.3|236.1|235.8|98220
1598531400000|2020-08-27 12:30:00|236.4|236.1|235.6|235.5|236.5|236.1|235.3|235.1|221245
1598531700000|2020-08-27 12:35:00|235.5|235.4|235.8|235.4|236.4|235.9|234.5|234.2|166166
1598532000000|2020-08-27 12:40:00|235.7|235.3|235|234.7|235.9|235.3|234.5|234.1|61609
1598532300000|2020-08-27 12:45:00|235.3|234.8|234.3|233.9|235.3|235|234.1|233.7|87825
1598532600000|2020-08-27 12:50:00|234.4|234|233.8|233.5|234.5|234.3|233.8|233.5|102602
1598532900000|2020-08-27 12:55:00|233.7|233.6|233.6|233.2|233.9|233.6|233.4|233.1|91063
1598533200000|2020-08-27 13:00:00|233.7|233.4|234.3|234|235|234.7|233.1|233|185519
1598533500000|2020-08-27 13:05:00|234.4|234.3|234.2|233.7|236.2|235.9|234.2|233.6|144497
1598533800000|2020-08-27 13:10:00|234|233.6|235.1|234.7|235.1|234.7|233.3|233|86523
1598534100000|2020-08-27 13:15:00|235.2|234.8|236.6|236.2|236.8|236.4|235.1|234.8|247194
1598534400000|2020-08-27 13:20:00|236.5|236.3|237.7|237.3|238|237.6|236|235.9|203524
1598534700000|2020-08-27 13:25:00|237.6|237.4|237.3|236.8|237.9|237.7|236.8|236.3|84703
1598535000000|2020-08-27 13:30:00|237.2|236.7|237.9|237.7|238|237.8|236.2|235.8|155563
1598535300000|2020-08-27 13:35:00|237.8|237.6|240.2|239.9|240.4|240.2|237.7|237.5|249605
1598535600000|2020-08-27 13:40:00|240.1|240.1|242.9|242.8|243.5|243.2|239.8|239.5|389234
1598535900000|2020-08-27 13:45:00|243.1|242.7|246.6|246.3|247.4|246.7|242.9|242.7|253701
1598536200000|2020-08-27 13:50:00|246.7|246.4|247.6|246.5|252.9|252.6|246.7|245|813449
1598536500000|2020-08-27 13:55:00|247.7|246.6|255.4|254.3|255.4|254.3|247.5|246.6|658235
1598536800000|2020-08-27 14:00:00|255.3|254.2|253.3|252.5|258.6|257.6|252.3|251.1|662391
1598537100000|2020-08-27 14:05:00|253.2|252.3|253.2|252.7|254.5|253.9|252.4|251.4|638802
1598537400000|2020-08-27 14:10:00|253.3|252.8|256.7|255.9|257.9|257.5|253.3|252.8|421229
1598537700000|2020-08-27 14:15:00|256.6|256|259|258.5|259|258.7|255.3|255.2|146582
1598538000000|2020-08-27 14:20:00|259.9|259.3|260.2|259.9|260.5|260.4|259.4|259.3|248383
1598538300000|2020-08-27 14:25:00|260.1|259.8|254.7|254.3|260.1|259.9|254.7|254.2|619685
1598538600000|2020-08-27 14:30:00|254.6|254.1|253.9|253.6|255.5|255.2|253.3|253.2|321686
1598538900000|2020-08-27 14:35:00|253.8|253.5|253.4|253.2|254.2|253.9|253.2|252.8|259782
1598539200000|2020-08-27 14:40:00|253.3|253.3|248.9|248.5|253.8|253.4|248.6|248.4|413709
1598539500000|2020-08-27 14:45:00|249|248.6|248.5|248.3|250.4|249.9|248.1|247.9|295561
1598539800000|2020-08-27 14:50:00|248.4|248.2|250.6|250.4|250.9|250.8|248.2|247.9|316213
1598540100000|2020-08-27 14:55:00|250.7|250.5|252.3|252.1|252.4|252.1|250.7|250.4|172705
1598540400000|2020-08-27 15:00:00|252.2|252|250.4|250.2|252.3|252.1|250.3|250|236239
1598540700000|2020-08-27 15:05:00|250.5|250.3|249.8|249.5|251.2|251.1|249.1|249|287006
1598541000000|2020-08-27 15:10:00|249.7|249.6|250.3|250.1|250.7|250.4|249.6|249.1|175935
1598541300000|2020-08-27 15:15:00|250.2|250|251.9|251.6|252|251.7|250.1|250|217957
1598541600000|2020-08-27 15:20:00|251.8|251.5|249.9|249.6|251.8|251.5|249.4|249.2|676039
1598541900000|2020-08-27 15:25:00|249.8|249.5|250.9|250.2|251.4|251.3|249.1|248.7|519496
1598598000000|2020-08-28 07:00:00|249|248.1|244.8|242.7|252.5|251.1|244.8|242|199196
1598598300000|2020-08-28 07:05:00|244.7|242.8|242|240.9|245|244.6|239.5|238.1|341481
1598598600000|2020-08-28 07:10:00|241.9|240.6|241.9|241.2|243.5|243|240.2|239.1|164012
1598598900000|2020-08-28 07:15:00|241.8|241.3|241.5|240.8|242.7|241.8|240.1|239.5|194274
1598599200000|2020-08-28 07:20:00|241.4|240.6|240|239.4|241.8|241.5|239.6|239.2|180397
1598599500000|2020-08-28 07:25:00|239.9|239.3|241.6|241.3|241.6|241.5|239.5|239.3|95028
1598599800000|2020-08-28 07:30:00|241.7|241.4|241.3|241.1|242|241.7|241|240.6|197147
1598600100000|2020-08-28 07:35:00|241.6|241.2|242.4|242|243|242.8|241.1|241|293157
1598600400000|2020-08-28 07:40:00|242|241.8|243.4|243.1|243.5|243.1|241.8|241.5|120876
1598600700000|2020-08-28 07:45:00|243.3|243|245.1|244.7|245.1|244.9|243|242.5|144262
1598601000000|2020-08-28 07:50:00|245.2|244.8|244.2|243.8|246.3|246.2|244.1|243.7|239771
1598601300000|2020-08-28 07:55:00|244.1|243.7|244.2|243.8|245.2|244.7|243.6|243.1|80555
1598601600000|2020-08-28 08:00:00|244.1|243.6|245.3|244.9|245.4|245.1|243.9|243.6|49683
1598601900000|2020-08-28 08:05:00|245.4|245|245.9|245.4|246.1|245.8|245.2|244.9|76860
1598602200000|2020-08-28 08:10:00|245.8|245.5|246.4|246.1|246.4|246.2|245|244.8|80160
1598602500000|2020-08-28 08:15:00|246.5|246.2|246.4|246.1|246.9|246.7|245.7|245.5|92702
1598602800000|2020-08-28 08:20:00|246.3|246.2|246.8|246.5|246.8|246.5|245.4|245.3|122340
1598603100000|2020-08-28 08:25:00|246.9|246.6|245.6|245.3|247.2|246.9|245.6|245.3|64448
1598603400000|2020-08-28 08:30:00|245.7|245.4|245.8|245.5|246.6|246.2|245.7|245.4|55645
1598603700000|2020-08-28 08:35:00|245.9|245.6|245.3|245|245.9|245.6|244.9|244.5|121746
1598604000000|2020-08-28 08:40:00|245.2|245.1|244.2|243.7|245.6|245.2|243.8|243.5|79683
1598604300000|2020-08-28 08:45:00|244.1|243.8|243.4|243.2|244.8|244.5|243.3|243.2|95867
1598604600000|2020-08-28 08:50:00|243.3|243.1|243.5|243.2|243.8|243.5|243.1|242.9|83047
1598604900000|2020-08-28 08:55:00|243.7|243.3|243.3|243.1|243.7|243.3|242.8|242.6|75243
1598605200000|2020-08-28 09:00:00|243.4|243.2|242.7|242.2|243.6|243.4|241.9|241.5|104140
1598605500000|2020-08-28 09:05:00|242.8|242.3|243.2|242.7|243.4|243.2|242.6|242.3|58498
1598605800000|2020-08-28 09:10:00|243.1|243|243.3|242.9|243.9|243.4|242.9|242.6|51033
1598606100000|2020-08-28 09:15:00|243.2|243|243.1|242.7|243.2|243.1|242.5|242.3|176552
1598606400000|2020-08-28 09:20:00|242.9|242.8|242.3|242|243.3|242.9|242|241.7|164197
1598606700000|2020-08-28 09:25:00|242.2|241.9|243.5|243.1|243.5|243.1|241.7|241.3|164486
1598607000000|2020-08-28 09:30:00|243.6|243.2|243.5|243.2|244.1|243.8|242.9|242.7|61787
1598607300000|2020-08-28 09:35:00|243.4|243.3|244.3|244.1|244.3|244.1|243.3|243|43656
1598607600000|2020-08-28 09:40:00|244.5|244.2|244.9|244.5|245.4|245.2|244.5|244.2|80295
1598607900000|2020-08-28 09:45:00|245|244.4|244.5|244.3|245|244.5|244.3|244.1|35088
1598608200000|2020-08-28 09:50:00|244.6|244.4|244.3|244|244.8|244.6|244.3|244|46776
1598608500000|2020-08-28 09:55:00|244.2|244.1|244.6|244.3|244.6|244.5|244.1|243.9|65262
1598608800000|2020-08-28 10:00:00|244.7|244.4|244.5|244.4|244.8|244.7|244|243.9|75171
1598609100000|2020-08-28 10:05:00|244.6|244.5|244|243.8|244.9|244.8|243.9|243.7|78848
1598609400000|2020-08-28 10:10:00|244.1|243.9|244.2|244|244.3|244.2|243.8|243.7|84679
1598609700000|2020-08-28 10:15:00|244.1|243.9|243.4|243.1|244.2|244.1|243.4|243.1|56447
1598610000000|2020-08-28 10:20:00|243.3|243|242.9|242.7|243.3|243.2|242.9|242.7|69896
1598610300000|2020-08-28 10:25:00|243|242.8|243.1|242.9|243.3|243.2|242.8|242.7|46846
1598610600000|2020-08-28 10:30:00|243|242.8|243.5|243.4|243.6|243.4|242.9|242.8|71289
1598610900000|2020-08-28 10:35:00|243.6|243.3|243.7|243.5|244|243.9|243.4|243.3|52629
1598611200000|2020-08-28 10:40:00|243.6|243.4|244.1|243.9|244.1|244|243.6|243.4|24912
1598611500000|2020-08-28 10:45:00|244.2|244|244|243.8|244.6|244.5|244|243.8|62390
1598611800000|2020-08-28 10:50:00|243.9|243.7|244.5|244.3|244.5|244.3|243.6|243.5|35227
1598612100000|2020-08-28 10:55:00|244.6|244.4|244.5|244.4|244.7|244.6|244|243.9|51947
1598612400000|2020-08-28 11:00:00|244.8|244.3|244.4|244.1|244.8|244.3|243.9|243.7|45460
1598612700000|2020-08-28 11:05:00|244.5|244.2|244.1|243.9|244.7|244.4|244|243.8|68471
1598613000000|2020-08-28 11:10:00|244.2|244|245.5|245.2|245.7|245.6|244.1|244|75049
1598613300000|2020-08-28 11:15:00|245.6|245.3|245.1|244.9|245.7|245.5|244.9|244.7|22802
1598613600000|2020-08-28 11:20:00|245.2|244.8|245.3|245.2|245.4|245.2|245.1|244.8|43578
1598613900000|2020-08-28 11:25:00|245.2|245.1|245.3|245|245.4|245.2|244.6|244.5|65409
1598614200000|2020-08-28 11:30:00|245.4|245.1|245.3|245.1|245.7|245.4|245|244.8|67212
1598614500000|2020-08-28 11:35:00|245.1|245|244.9|244.6|245.3|245.1|244.4|244.3|45371
1598614800000|2020-08-28 11:40:00|245|244.7|244.9|244.6|245.4|245.2|244.9|244.6|44087
1598615100000|2020-08-28 11:45:00|245|244.7|245.2|245|245.5|245.4|245|244.7|286312
1598615400000|2020-08-28 11:50:00|245.3|245.1|245.2|245|245.7|245.5|245.2|245|39909
1598615700000|2020-08-28 11:55:00|245.3|245.1|246|245.8|246|245.8|245.2|245|30294
1598616000000|2020-08-28 12:00:00|246.1|245.9|245.8|245.6|246.2|246.1|245.8|245.6|28810
1598616300000|2020-08-28 12:05:00|245.9|245.7|245.8|245.6|246.2|246|245.8|245.6|32513
1598616600000|2020-08-28 12:10:00|245.7|245.5|245.4|245.2|245.7|245.5|245.2|245|69174
1598616900000|2020-08-28 12:15:00|245.3|245.1|245.4|245.2|245.4|245.3|244.6|244.4|98016
1598617200000|2020-08-28 12:20:00|245.3|245.1|245.3|245.1|245.4|245.2|244.9|244.7|45916
1598617500000|2020-08-28 12:25:00|245.2|245|245|244.8|245.4|245.3|244.9|244.7|44085
1598617800000|2020-08-28 12:30:00|244.9|244.7|245|244.8|245.3|245.1|244.6|244.4|46527
1598618100000|2020-08-28 12:35:00|244.9|244.7|244.9|244.7|245|244.8|244.6|244.4|65599
1598618400000|2020-08-28 12:40:00|244.8|244.6|244.6|244.4|244.9|244.7|244.6|244.4|66604
1598618700000|2020-08-28 12:45:00|244.7|244.5|244.6|244.4|245|244.8|244.3|244.2|97543
1598619000000|2020-08-28 12:50:00|244.7|244.5|244.8|244.6|244.9|244.7|244.6|244.4|23525
1598619300000|2020-08-28 12:55:00|244.7|244.4|244.5|244.4|244.9|244.7|244.5|244.3|39404
1598619600000|2020-08-28 13:00:00|244.6|244.5|245|244.7|245|244.8|244.6|244.4|23766
1598619900000|2020-08-28 13:05:00|244.9|244.8|245.1|245|245.2|245|244.6|244.4|41946
1598620200000|2020-08-28 13:10:00|245.2|244.9|245.1|244.9|245.2|245.1|244.6|244.5|44564
1598620500000|2020-08-28 13:15:00|245|244.8|244.8|244.6|245|244.8|244.6|244.5|20636
1598620800000|2020-08-28 13:20:00|244.7|244.5|244.4|244.2|245.1|245|244.4|244.2|45621
1598621100000|2020-08-28 13:25:00|244.3|244.3|243.9|243.7|244.3|244.3|243.9|243.7|143437
1598621400000|2020-08-28 13:30:00|244|243.8|243.4|243.1|244|243.8|243.1|242.9|80549
1598621700000|2020-08-28 13:35:00|243.5|243.2|244.1|243.9|244.1|243.9|243|242.8|137404
1598622000000|2020-08-28 13:40:00|244.2|244|243.5|243.3|244.2|244.1|243.1|242.8|68438
1598622300000|2020-08-28 13:45:00|243.3|243.2|244.4|244.3|244.5|244.3|243.3|243.1|90254
1598622600000|2020-08-28 13:50:00|244.5|244.4|245|244.7|245.4|245.2|244.5|244.4|114422
1598622900000|2020-08-28 13:55:00|244.9|244.6|244.9|244.6|245.2|245|244.5|244.3|378848
1598623200000|2020-08-28 14:00:00|244.6|244.4|244.6|244.4|245.1|244.9|244.4|244.2|123519
1598623500000|2020-08-28 14:05:00|244.5|244.3|244.3|244.1|244.5|244.4|244.1|244|47422
1598623800000|2020-08-28 14:10:00|244.4|244.2|243.5|243.4|244.5|244.4|243.5|243.4|50671
1598624100000|2020-08-28 14:15:00|243.6|243.5|244.1|243.9|244.1|244|243.5|243.3|72482
1598624400000|2020-08-28 14:20:00|244|243.8|243.8|243.6|244.4|244.2|243.7|243.3|121805
1598624700000|2020-08-28 14:25:00|243.7|243.7|244.4|244.3|244.5|244.4|243.7|243.6|112757
1598625000000|2020-08-28 14:30:00|244.3|244.2|243.4|243.2|244.4|244.3|243.3|243.1|125127
1598625300000|2020-08-28 14:35:00|243.3|243.3|243.6|243.3|243.6|243.5|243.1|242.9|123262
1598625600000|2020-08-28 14:40:00|243.7|243.4|243.1|243|243.8|243.5|243.1|242.9|84393
1598625900000|2020-08-28 14:45:00|243.2|242.9|243.1|242.9|243.4|243.3|243|242.9|230982
1598626200000|2020-08-28 14:50:00|243|242.8|242.9|242.8|243.3|243|242.5|242.3|104966
1598626500000|2020-08-28 14:55:00|242.8|242.7|243|242.9|243.2|243.1|242.5|242.4|140011
1598626800000|2020-08-28 15:00:00|243.1|243|243.2|243.1|243.3|243.2|242.9|242.8|283703
1598627100000|2020-08-28 15:05:00|243.3|243.2|243.7|243.5|243.8|243.7|243.2|243.1|106362
1598627400000|2020-08-28 15:10:00|243.8|243.6|243.5|243.3|243.9|243.8|243.5|243.3|88234
1598627700000|2020-08-28 15:15:00|243.4|243.2|243.3|243.2|243.7|243.6|243.2|243.1|95248
1598628000000|2020-08-28 15:20:00|243.4|243.4|243|242.9|243.5|243.4|243|242.9|128998
1598628300000|2020-08-28 15:25:00|243.1|243|242|241.8|243.1|243|241.7|241.6|232330
1598943600000|2020-09-01 07:00:00|237.9|237.3|225.1|223.9|238.9|238|222|220.8|1228722
1598943900000|2020-09-01 07:05:00|225|225|219.7|219.1|225.4|225|219.5|219|1608585
1598944200000|2020-09-01 07:10:00|219.1|219|220.9|220|222|221.3|216.8|216.5|756116
1598944500000|2020-09-01 07:15:00|220.8|220.1|229.5|228.4|231.2|230|219|218.3|530322
1598944800000|2020-09-01 07:20:00|229.4|228.2|232|231.3|234.8|234.1|227.8|227.1|591646
1598945100000|2020-09-01 07:25:00|232.1|231.4|227.8|227.3|232.5|231.7|225.6|225|415370
1598945400000|2020-09-01 07:30:00|227.7|227.1|227.3|226.8|227.7|227.4|224.9|224.4|484515
1598945700000|2020-09-01 07:35:00|227.2|226.6|226.2|225.7|227.6|227.2|225|224.5|466703
1598946000000|2020-09-01 07:40:00|226.1|225.6|225.3|224.8|226.2|225.6|223.2|223|310096
1598946300000|2020-09-01 07:45:00|225.2|224.9|224|223.8|228.4|227.9|223.7|223.1|354724
1598946600000|2020-09-01 07:50:00|224.1|223.7|223.6|222.8|225|224.9|222.7|222.4|408287
1598946900000|2020-09-01 07:55:00|223.5|222.9|222.9|222.5|224.5|224.1|221.9|221.6|237924
1598947200000|2020-09-01 08:00:00|222.8|222.4|223.2|222.8|224.9|224.4|221.9|221.6|346697
1598947500000|2020-09-01 08:05:00|223.3|222.9|224|223.4|224.6|224.4|222.4|222|256208
1598947800000|2020-09-01 08:10:00|223.9|223.1|221.7|221.1|223.9|223.7|221.1|220.6|339570
1598948100000|2020-09-01 08:15:00|221.6|221|221.8|221.3|222.2|222|221|220.5|377970
1598948400000|2020-09-01 08:20:00|221.7|221.2|220.2|220|221.7|221.6|219.6|219.3|567136
1598948700000|2020-09-01 08:25:00|220.1|219.9|220.3|220.1|221.3|221.2|219.6|219.4|334572
1598949000000|2020-09-01 08:30:00|220.2|220|221.5|221.3|221.8|221.6|219.2|219.1|384030
1598949300000|2020-09-01 08:35:00|221.4|221|220.5|220.2|222.2|222|220.4|220.2|262322
1598949600000|2020-09-01 08:40:00|220.7|220.3|220.3|220|220.9|220.8|219.4|219.1|425422
1598949900000|2020-09-01 08:45:00|220.4|220.3|219.8|219.4|221.3|221.2|219.5|219.2|219348
1598950200000|2020-09-01 08:50:00|219.7|219.5|219.4|219.1|221|220.8|219.3|219.1|203338
1598950500000|2020-09-01 08:55:00|219.3|219.2|218.8|218.5|219.4|219.3|218.6|218.4|420664
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.1|217.6|219.6|219.4|218.1|217.6|404686
1598951100000|2020-09-01 09:05:00|218|217.5|218.3|217.9|218.5|218.3|217.2|216.8|541732
1598951400000|2020-09-01 09:10:00|218.4|218|220.3|219.9|220.4|220.3|218.3|217.9|387064
1598951700000|2020-09-01 09:15:00|220.2|220.1|220.4|220.2|220.5|220.4|219.5|219.2|190466
1598952000000|2020-09-01 09:20:00|220.5|220.1|219.7|219.5|220.6|220.1|219|218.9|214134
1598952300000|2020-09-01 09:25:00|219.8|219.6|219.4|219.1|220.1|220|219.3|218.9|131941
1598952600000|2020-09-01 09:30:00|219.3|219|218.9|218.6|219.6|219.3|218.9|218.6|112414
1598952900000|2020-09-01 09:35:00|218.8|218.8|219.3|219|219.5|219.4|218.6|218.4|171038
1598953200000|2020-09-01 09:40:00|219.4|219.1|219.6|219.4|220.1|220|219.3|219|162034
1598953500000|2020-09-01 09:45:00|219.5|219.3|219.4|219.1|220.3|220.2|219.2|219|164540
1598953800000|2020-09-01 09:50:00|219.3|219|219.2|219|219.5|219.3|218.9|218.6|127788
1598954100000|2020-09-01 09:55:00|219.1|218.9|218.4|218.2|219.1|218.9|218.2|218|113273
1598954400000|2020-09-01 10:00:00|218.3|218.1|218.4|218|218.5|218.4|217.5|217.3|170218
1598954700000|2020-09-01 10:05:00|218.3|217.9|217.8|217.5|218.3|218.2|217.5|217.2|152382
1598955000000|2020-09-01 10:10:00|217.9|217.6|217.8|217.6|218.2|218.1|217.8|217.5|220749
1598955300000|2020-09-01 10:15:00|217.7|217.5|218.4|218.2|218.6|218.5|217.6|217.3|189270
1598955600000|2020-09-01 10:20:00|218.5|218.3|218|217.8|218.6|218.5|217.7|217.6|283874
1598955900000|2020-09-01 10:25:00|218.1|217.9|219.3|219|219.8|219.6|217.8|217.6|201273
1598956200000|2020-09-01 10:30:00|219.2|219.1|219.7|219.4|219.8|219.6|218.9|218.5|125751
1598956500000|2020-09-01 10:35:00|219.6|219.2|219|218.8|219.7|219.3|218.6|218.4|181543
1598956800000|2020-09-01 10:40:00|218.9|219|218.8|218.7|219.6|219.3|218.8|218.6|292259
1598957100000|2020-09-01 10:45:00|218.7|218.6|217.6|217.4|218.9|218.8|217.2|217.1|374243
1598957400000|2020-09-01 10:50:00|217.5|217.3|217.8|217.5|217.9|217.6|216.9|216.7|236847
1598957700000|2020-09-01 10:55:00|217.7|217.4|217.4|217.2|218|217.9|217.4|217.2|170147
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.6|217.4|218.1|217.7|217.1|217|159184
1598958300000|2020-09-01 11:05:00|217.7|217.5|218.1|217.8|219.1|219|217.7|217.4|253188
1598958600000|2020-09-01 11:10:00|218|218|218.2|218|218.3|218.1|217.8|217.6|273343
1598958900000|2020-09-01 11:15:00|218.1|217.9|218.1|217.8|218.3|218.1|217.6|217.4|301550
1598959200000|2020-09-01 11:20:00|218|218|218|217.8|218.1|218|217.1|216.9|162729
1598959500000|2020-09-01 11:25:00|218.1|217.9|217.8|217.6|218.2|218.1|217.5|217.3|188256
1598959800000|2020-09-01 11:30:00|217.7|217.5|216.4|216.3|217.8|217.6|216.2|216|251610
1598960100000|2020-09-01 11:35:00|216.3|216.1|215.9|215.7|216.4|216.3|215.6|215.3|223495
1598960400000|2020-09-01 11:40:00|216|215.8|216.4|216.2|217.3|217|215.9|215.8|326708
1598960700000|2020-09-01 11:45:00|216.3|216.1|216.3|216.1|216.5|216.4|215.5|215.3|200718
1598961000000|2020-09-01 11:50:00|216.2|216|217|216.8|217.3|217.2|215.6|215.4|416335
1598961300000|2020-09-01 11:55:00|217.1|216.9|217.8|217.6|218|217.8|217.1|216.9|172112
1598961600000|2020-09-01 12:00:00|217.9|217.7|218.4|218.2|218.8|218.7|217.8|217.5|196860
1598961900000|2020-09-01 12:05:00|218.5|218.3|219.1|218.8|219.3|219.1|218|217.8|151588
1598962200000|2020-09-01 12:10:00|219.2|218.7|219.2|218.9|219.9|219.7|219.2|218.6|217311
1598962500000|2020-09-01 12:15:00|219.3|219|218|217.7|219.3|219.2|217.9|217.7|143245
1598962800000|2020-09-01 12:20:00|217.9|217.6|218.3|218.1|218.6|218.4|217.5|217.3|261087
1598963100000|2020-09-01 12:25:00|218.4|218.2|217.2|216.9|218.8|218.5|217|216.8|183744
1598963400000|2020-09-01 12:30:00|216.9|217|217.2|217|217.2|217|216.1|216|237329
1598963700000|2020-09-01 12:35:00|217.3|217.1|217.6|217.3|218.1|217.9|217.3|217.1|79961
1598964000000|2020-09-01 12:40:00|217.5|217.2|216.8|216.5|217.5|217.2|216.7|216.5|26902
1598964300000|2020-09-01 12:45:00|216.7|216.4|216.2|216|216.8|216.7|216.2|216|101986
1598964600000|2020-09-01 12:50:00|216.1|216.1|215.4|215.2|216.1|216.1|215.2|215|192647
1598964900000|2020-09-01 12:55:00|215.5|215.4|214.1|213.9|215.8|215.4|214.1|213.8|258818
1598965200000|2020-09-01 13:00:00|214.2|214|213.4|212.9|214.5|214.2|212.8|212.6|335431
1598965500000|2020-09-01 13:05:00|213.3|213|211.6|211.3|213.6|213.5|211.1|210.7|340767
1598965800000|2020-09-01 13:10:00|211.5|211.2|211.2|210.9|211.5|211.2|210.5|210.2|211734
1598966100000|2020-09-01 13:15:00|211.1|210.8|211|210.7|211.7|211.5|210.4|210.1|293924
1598966400000|2020-09-01 13:20:00|211.1|210.8|211.7|211.5|212.2|212.1|211|210.7|311195
1598966700000|2020-09-01 13:25:00|211.6|211.4|212.1|211.8|212.7|212.4|211.2|211.1|210301
1598967000000|2020-09-01 13:30:00|212|211.7|209.2|208.7|212|211.7|208.9|208.7|834060
1598967300000|2020-09-01 13:35:00|209.1|208.5|209.3|208.8|209.6|209.5|207.7|207.5|272073
1598967600000|2020-09-01 13:40:00|209.2|209|209.3|209.1|211.3|211.2|208.8|208.5|365630
1598967900000|2020-09-01 13:45:00|209.4|209.3|209.5|209.2|209.6|209.4|208.6|208.5|451788
1598968200000|2020-09-01 13:50:00|209.6|209.3|209.6|209.2|210.4|210.1|208.6|208.4|309027
1598968500000|2020-09-01 13:55:00|209.4|209.1|209|208.8|209.9|209.8|209|208.7|328231
1598968800000|2020-09-01 14:00:00|209.1|208.9|209.6|209.5|210.4|210.3|208.9|208.7|353509
1598969100000|2020-09-01 14:05:00|209.7|209.4|208.4|208.3|210.3|210.1|208.4|208.3|330677
1598969400000|2020-09-01 14:10:00|208.3|208.1|208.8|208.6|209|208.9|208.3|208|268526
1598969700000|2020-09-01 14:15:00|208.9|208.7|210.3|210|210.6|210.5|208.8|208.5|267908
1598970000000|2020-09-01 14:20:00|210.4|210.1|212.5|212.3|212.8|212.7|210.3|210.1|682416
1598970300000|2020-09-01 14:25:00|212.6|212.4|213.8|213.5|213.8|213.6|212.6|212.3|342704
1598970600000|2020-09-01 14:30:00|213.9|213.8|212.9|212.7|214.1|214|212.7|212.5|241019
1598970900000|2020-09-01 14:35:00|213|212.8|211.7|211.5|213.1|213|211.5|211.3|262684
1598971200000|2020-09-01 14:40:00|211.8|211.6|212|211.8|212.5|212.4|211.6|211.4|224592
1598971500000|2020-09-01 14:45:00|212.1|212|212.3|212.2|213.1|213|212|211.8|276327
1598971800000|2020-09-01 14:50:00|212.2|212.1|211.3|211|212.2|212.1|211.3|211|192854
1598972100000|2020-09-01 14:55:00|211.2|211.1|211.7|211.5|212|211.9|211.1|210.8|470275
1598972400000|2020-09-01 15:00:00|211.6|211.6|211.6|211.5|211.8|211.6|210.4|210.3|808992
1598972700000|2020-09-01 15:05:00|211.5|211.4|211.2|211|211.6|211.5|210.6|210.5|598363
1598973000000|2020-09-01 15:10:00|211.3|211.1|211.2|211|211.4|211.3|210.8|210.7|570818
1598973300000|2020-09-01 15:15:00|211.3|211.1|212.4|212.3|212.6|212.5|211.2|211|592328
1598973600000|2020-09-01 15:20:00|212.5|212.4|212.7|212.5|212.8|212.6|212.1|211.9|670487
1598973900000|2020-09-01 15:25:00|212.6|212.6|212.2|212|212.7|212.6|211.3|211.1|966664
1598943600000|2020-09-01 07:00:00|237.9|237.3|225.1|223.9|238.9|238|222|220.8|1228722
1598943900000|2020-09-01 07:05:00|225|225|219.7|219.1|225.4|225|219.5|219|1608585
1598944200000|2020-09-01 07:10:00|219.1|219|220.9|220|222|221.3|216.8|216.5|756116
1598944500000|2020-09-01 07:15:00|220.8|220.1|229.5|228.4|231.2|230|219|218.3|530322
1598944800000|2020-09-01 07:20:00|229.4|228.2|232|231.3|234.8|234.1|227.8|227.1|591646
1598945100000|2020-09-01 07:25:00|232.1|231.4|227.8|227.3|232.5|231.7|225.6|225|415370
1598945400000|2020-09-01 07:30:00|227.7|227.1|227.3|226.8|227.7|227.4|224.9|224.4|484515
1598945700000|2020-09-01 07:35:00|227.2|226.6|226.2|225.7|227.6|227.2|225|224.5|466703
1598946000000|2020-09-01 07:40:00|226.1|225.6|225.3|224.8|226.2|225.6|223.2|223|310096
1598946300000|2020-09-01 07:45:00|225.2|224.9|224|223.8|228.4|227.9|223.7|223.1|354724
1598946600000|2020-09-01 07:50:00|224.1|223.7|223.6|222.8|225|224.9|222.7|222.4|408287
1598946900000|2020-09-01 07:55:00|223.5|222.9|222.9|222.5|224.5|224.1|221.9|221.6|237924
1598947200000|2020-09-01 08:00:00|222.8|222.4|223.2|222.8|224.9|224.4|221.9|221.6|346697
1598947500000|2020-09-01 08:05:00|223.3|222.9|224|223.4|224.6|224.4|222.4|222|256208
1598947800000|2020-09-01 08:10:00|223.9|223.1|221.7|221.1|223.9|223.7|221.1|220.6|339570
1598948100000|2020-09-01 08:15:00|221.6|221|221.8|221.3|222.2|222|221|220.5|377970
1598948400000|2020-09-01 08:20:00|221.7|221.2|220.2|220|221.7|221.6|219.6|219.3|567136
1598948700000|2020-09-01 08:25:00|220.1|219.9|220.3|220.1|221.3|221.2|219.6|219.4|334572
1598949000000|2020-09-01 08:30:00|220.2|220|221.5|221.3|221.8|221.6|219.2|219.1|384030
1598949300000|2020-09-01 08:35:00|221.4|221|220.5|220.2|222.2|222|220.4|220.2|262322
1598949600000|2020-09-01 08:40:00|220.7|220.3|220.3|220|220.9|220.8|219.4|219.1|425422
1598949900000|2020-09-01 08:45:00|220.4|220.3|219.8|219.4|221.3|221.2|219.5|219.2|219348
1598950200000|2020-09-01 08:50:00|219.7|219.5|219.4|219.1|221|220.8|219.3|219.1|203338
1598950500000|2020-09-01 08:55:00|219.3|219.2|218.8|218.5|219.4|219.3|218.6|218.4|420664
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.1|217.6|219.6|219.4|218.1|217.6|404686
1598951100000|2020-09-01 09:05:00|218|217.5|218.3|217.9|218.5|218.3|217.2|216.8|541732
1598951400000|2020-09-01 09:10:00|218.4|218|220.3|219.9|220.4|220.3|218.3|217.9|387064
1598951700000|2020-09-01 09:15:00|220.2|220.1|220.4|220.2|220.5|220.4|219.5|219.2|190466
1598952000000|2020-09-01 09:20:00|220.5|220.1|219.7|219.5|220.6|220.1|219|218.9|214134
1598952300000|2020-09-01 09:25:00|219.8|219.6|219.4|219.1|220.1|220|219.3|218.9|131941
1598952600000|2020-09-01 09:30:00|219.3|219|218.9|218.6|219.6|219.3|218.9|218.6|112414
1598952900000|2020-09-01 09:35:00|218.8|218.8|219.3|219|219.5|219.4|218.6|218.4|171038
1598953200000|2020-09-01 09:40:00|219.4|219.1|219.6|219.4|220.1|220|219.3|219|162034
1598953500000|2020-09-01 09:45:00|219.5|219.3|219.4|219.1|220.3|220.2|219.2|219|164540
1598953800000|2020-09-01 09:50:00|219.3|219|219.2|219|219.5|219.3|218.9|218.6|127788
1598954100000|2020-09-01 09:55:00|219.1|218.9|218.4|218.2|219.1|218.9|218.2|218|113273
1598954400000|2020-09-01 10:00:00|218.3|218.1|218.4|218|218.5|218.4|217.5|217.3|170218
1598954700000|2020-09-01 10:05:00|218.3|217.9|217.8|217.5|218.3|218.2|217.5|217.2|152382
1598955000000|2020-09-01 10:10:00|217.9|217.6|217.8|217.6|218.2|218.1|217.8|217.5|220749
1598955300000|2020-09-01 10:15:00|217.7|217.5|218.4|218.2|218.6|218.5|217.6|217.3|189270
1598955600000|2020-09-01 10:20:00|218.5|218.3|218|217.8|218.6|218.5|217.7|217.6|283874
1598955900000|2020-09-01 10:25:00|218.1|217.9|219.3|219|219.8|219.6|217.8|217.6|201273
1598956200000|2020-09-01 10:30:00|219.2|219.1|219.7|219.4|219.8|219.6|218.9|218.5|125751
1598956500000|2020-09-01 10:35:00|219.6|219.2|219|218.8|219.7|219.3|218.6|218.4|181543
1598956800000|2020-09-01 10:40:00|218.9|219|218.8|218.7|219.6|219.3|218.8|218.6|292259
1598957100000|2020-09-01 10:45:00|218.7|218.6|217.6|217.4|218.9|218.8|217.2|217.1|374243
1598957400000|2020-09-01 10:50:00|217.5|217.3|217.8|217.5|217.9|217.6|216.9|216.7|236847
1598957700000|2020-09-01 10:55:00|217.7|217.4|217.4|217.2|218|217.9|217.4|217.2|170147
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.6|217.4|218.1|217.7|217.1|217|159184
1598958300000|2020-09-01 11:05:00|217.7|217.5|218.1|217.8|219.1|219|217.7|217.4|253188
1598958600000|2020-09-01 11:10:00|218|218|218.2|218|218.3|218.1|217.8|217.6|273343
1598958900000|2020-09-01 11:15:00|218.1|217.9|218.1|217.8|218.3|218.1|217.6|217.4|301550
1598959200000|2020-09-01 11:20:00|218|218|218|217.8|218.1|218|217.1|216.9|162729
1598959500000|2020-09-01 11:25:00|218.1|217.9|217.8|217.6|218.2|218.1|217.5|217.3|188256
1598959800000|2020-09-01 11:30:00|217.7|217.5|216.4|216.3|217.8|217.6|216.2|216|251610
1598960100000|2020-09-01 11:35:00|216.3|216.1|215.9|215.7|216.4|216.3|215.6|215.3|223495
1598960400000|2020-09-01 11:40:00|216|215.8|216.4|216.2|217.3|217|215.9|215.8|326708
1598960700000|2020-09-01 11:45:00|216.3|216.1|216.3|216.1|216.5|216.4|215.5|215.3|200718
1598961000000|2020-09-01 11:50:00|216.2|216|217|216.8|217.3|217.2|215.6|215.4|416335
1598961300000|2020-09-01 11:55:00|217.1|216.9|217.8|217.6|218|217.8|217.1|216.9|172112
1598961600000|2020-09-01 12:00:00|217.9|217.7|218.4|218.2|218.8|218.7|217.8|217.5|196860
1598961900000|2020-09-01 12:05:00|218.5|218.3|219.1|218.8|219.3|219.1|218|217.8|151588
1598962200000|2020-09-01 12:10:00|219.2|218.7|219.2|218.9|219.9|219.7|219.2|218.6|217311
1598962500000|2020-09-01 12:15:00|219.3|219|218|217.7|219.3|219.2|217.9|217.7|143245
1598962800000|2020-09-01 12:20:00|217.9|217.6|218.3|218.1|218.6|218.4|217.5|217.3|261087
1598963100000|2020-09-01 12:25:00|218.4|218.2|217.2|216.9|218.8|218.5|217|216.8|183744
1598963400000|2020-09-01 12:30:00|216.9|217|217.2|217|217.2|217|216.1|216|237329
1598963700000|2020-09-01 12:35:00|217.3|217.1|217.6|217.3|218.1|217.9|217.3|217.1|79961
1598964000000|2020-09-01 12:40:00|217.5|217.2|216.8|216.5|217.5|217.2|216.7|216.5|26902
1598964300000|2020-09-01 12:45:00|216.7|216.4|216.2|216|216.8|216.7|216.2|216|101986
1598964600000|2020-09-01 12:50:00|216.1|216.1|215.4|215.2|216.1|216.1|215.2|215|192647
1598964900000|2020-09-01 12:55:00|215.5|215.4|214.1|213.9|215.8|215.4|214.1|213.8|258818
1598965200000|2020-09-01 13:00:00|214.2|214|213.4|212.9|214.5|214.2|212.8|212.6|335431
1598965500000|2020-09-01 13:05:00|213.3|213|211.6|211.3|213.6|213.5|211.1|210.7|340767
1598965800000|2020-09-01 13:10:00|211.5|211.2|211.2|210.9|211.5|211.2|210.5|210.2|211734
1598966100000|2020-09-01 13:15:00|211.1|210.8|211|210.7|211.7|211.5|210.4|210.1|293924
1598966400000|2020-09-01 13:20:00|211.1|210.8|211.7|211.5|212.2|212.1|211|210.7|311195
1598966700000|2020-09-01 13:25:00|211.6|211.4|212.1|211.8|212.7|212.4|211.2|211.1|210301
1598967000000|2020-09-01 13:30:00|212|211.7|209.2|208.7|212|211.7|208.9|208.7|834060
1598967300000|2020-09-01 13:35:00|209.1|208.5|209.3|208.8|209.6|209.5|207.7|207.5|272073
1598967600000|2020-09-01 13:40:00|209.2|209|209.3|209.1|211.3|211.2|208.8|208.5|365630
1598967900000|2020-09-01 13:45:00|209.4|209.3|209.5|209.2|209.6|209.4|208.6|208.5|451788
1598968200000|2020-09-01 13:50:00|209.6|209.3|209.6|209.2|210.4|210.1|208.6|208.4|309027
1598968500000|2020-09-01 13:55:00|209.4|209.1|209|208.8|209.9|209.8|209|208.7|328231
1598968800000|2020-09-01 14:00:00|209.1|208.9|209.6|209.5|210.4|210.3|208.9|208.7|353509
1598969100000|2020-09-01 14:05:00|209.7|209.4|208.4|208.3|210.3|210.1|208.4|208.3|330677
1598969400000|2020-09-01 14:10:00|208.3|208.1|208.8|208.6|209|208.9|208.3|208|268526
1598969700000|2020-09-01 14:15:00|208.9|208.7|210.3|210|210.6|210.5|208.8|208.5|267908
1598970000000|2020-09-01 14:20:00|210.4|210.1|212.5|212.3|212.8|212.7|210.3|210.1|682416
1598970300000|2020-09-01 14:25:00|212.6|212.4|213.8|213.5|213.8|213.6|212.6|212.3|342704
1598970600000|2020-09-01 14:30:00|213.9|213.8|212.9|212.7|214.1|214|212.7|212.5|241019
1598970900000|2020-09-01 14:35:00|213|212.8|211.7|211.5|213.1|213|211.5|211.3|262684
1598971200000|2020-09-01 14:40:00|211.8|211.6|212|211.8|212.5|212.4|211.6|211.4|224592
1598971500000|2020-09-01 14:45:00|212.1|212|212.3|212.2|213.1|213|212|211.8|276327
1598971800000|2020-09-01 14:50:00|212.2|212.1|211.3|211|212.2|212.1|211.3|211|192854
1598972100000|2020-09-01 14:55:00|211.2|211.1|211.7|211.5|212|211.9|211.1|210.8|470275
1598972400000|2020-09-01 15:00:00|211.6|211.6|211.6|211.5|211.8|211.6|210.4|210.3|808992
1598972700000|2020-09-01 15:05:00|211.5|211.4|211.2|211|211.6|211.5|210.6|210.5|598363
1598973000000|2020-09-01 15:10:00|211.3|211.1|211.2|211|211.4|211.3|210.8|210.7|570818
1598973300000|2020-09-01 15:15:00|211.3|211.1|212.4|212.3|212.6|212.5|211.2|211|592328
1598973600000|2020-09-01 15:20:00|212.5|212.4|212.7|212.5|212.8|212.6|212.1|211.9|670487
1598973900000|2020-09-01 15:25:00|212.6|212.6|212.2|212|212.7|212.6|211.3|211.1|966664
1599030000000|2020-09-02 07:00:00|213.3|212.6|214.3|213.6|217.8|216.2|211.9|211|417714
1599030300000|2020-09-02 07:05:00|214.2|213.7|216.8|216.1|217.5|216.7|213.1|212.3|327735
1599030600000|2020-09-02 07:10:00|216.7|216.2|218.4|218|218.5|218.4|215.7|215.1|372113
1599030900000|2020-09-02 07:15:00|218.3|218.1|216.5|216.1|219|218.5|216.4|215.8|134231
1599031200000|2020-09-02 07:20:00|216.7|216.3|217.3|216.8|218.6|218.1|216.6|216|217606
1599031500000|2020-09-02 07:25:00|216.8|216.6|215.6|215.2|217.6|217.1|215.6|215.2|240346
1599031800000|2020-09-02 07:30:00|215.7|215.3|217.3|216.6|218.3|217.8|215.7|215.3|223840
1599032100000|2020-09-02 07:35:00|217.2|216.7|216.8|216.4|217.7|217.3|216.6|216|89363
1599032400000|2020-09-02 07:40:00|216.9|216.5|217.5|217|217.8|217.5|216.8|216.3|139547
1599032700000|2020-09-02 07:45:00|217.4|217.1|215.9|215.6|217.6|217.1|215.5|215.3|149234
1599033000000|2020-09-02 07:50:00|216|215.7|216.2|216|216.9|216.7|216|215.7|143463
1599033300000|2020-09-02 07:55:00|216.4|216.1|216|215.7|216.8|216.5|215.9|215.6|119702
1599033600000|2020-09-02 08:00:00|216.1|215.6|215.7|215.5|216.5|216.3|215.3|215.2|51213
1599033900000|2020-09-02 08:05:00|215.8|215.6|215.3|215.1|216.3|216.1|215.3|215|102326
1599034200000|2020-09-02 08:10:00|215.4|215.2|215.2|215|215.7|215.5|215.2|215|62795
1599034500000|2020-09-02 08:15:00|215.1|214.9|216.5|216.3|216.5|216.3|215|214.7|61275
1599034800000|2020-09-02 08:20:00|216.6|216.2|217.7|217.5|217.8|217.6|216.5|216.2|114242
1599035100000|2020-09-02 08:25:00|217.6|217.6|217.6|217.4|217.9|217.7|217.1|217|81007
1599035400000|2020-09-02 08:30:00|217.7|217.5|217.7|217.5|218.2|218|217.3|217.1|190869
1599035700000|2020-09-02 08:35:00|217.8|217.6|217.5|217.3|218.1|217.8|217.5|217.3|71638
1599036000000|2020-09-02 08:40:00|217.6|217.4|217.6|217.3|218.1|218|217.5|217.3|65969
1599036300000|2020-09-02 08:45:00|217.7|217.4|218|217.8|218.5|218.2|217.7|217.4|79972
1599036600000|2020-09-02 08:50:00|218.1|217.9|218.8|218.6|218.9|218.8|218|217.8|95165
1599036900000|2020-09-02 08:55:00|218.7|218.5|218.5|218.3|219.2|219|218.2|218|170428
1599037200000|2020-09-02 09:00:00|218.6|218.4|217.5|217.2|218.9|218.6|217.4|217.2|75844
1599037500000|2020-09-02 09:05:00|217.6|217.3|218.2|218|218.6|218.5|217.5|217.3|162603
1599037800000|2020-09-02 09:10:00|218.3|218.1|218.5|218.3|218.7|218.6|218.2|218|67101
1599038100000|2020-09-02 09:15:00|218.4|218.2|218.4|218.3|218.5|218.3|218|217.7|68285
1599038400000|2020-09-02 09:20:00|218.3|218.2|218.1|217.9|218.4|218.2|218|217.8|63225
1599038700000|2020-09-02 09:25:00|218.2|217.8|216.9|216.7|218.2|217.8|216.6|216.4|77443
1599039000000|2020-09-02 09:30:00|217|216.8|217.2|217|217.3|217.1|216.9|216.7|71948
1599039300000|2020-09-02 09:35:00|217.3|217.1|217|216.7|217.3|217.1|216.9|216.7|81630
1599039600000|2020-09-02 09:40:00|217.1|216.8|216.4|216|217.2|217.1|216.3|216|68388
1599039900000|2020-09-02 09:45:00|216.5|216.1|216.5|216.3|216.8|216.6|216.3|216|71815
1599040200000|2020-09-02 09:50:00|216.6|216.4|217.2|217|217.2|217.1|216.2|216|125065
1599040500000|2020-09-02 09:55:00|217.3|217.1|218.6|218.3|218.8|218.6|217.3|217.1|202410
1599040800000|2020-09-02 10:00:00|218.7|218.4|218.9|218.8|219.2|219.1|218.7|218.4|71094
1599041100000|2020-09-02 10:05:00|219|218.9|218.8|218.6|219.1|219|218.6|218.5|54997
1599041400000|2020-09-02 10:10:00|218.9|218.7|218.1|217.8|218.9|218.8|217.8|217.7|113157
1599041700000|2020-09-02 10:15:00|218.3|218.2|218.3|218.1|218.7|218.6|218|217.8|72983
1599042000000|2020-09-02 10:20:00|218.2|218.2|218.2|218.1|218.7|218.5|218.2|217.9|50063
1599042300000|2020-09-02 10:25:00|218.3|218.2|217.8|217.6|218.4|218.3|217.7|217.6|76669
1599042600000|2020-09-02 10:30:00|217.9|217.7|217.9|217.7|218.3|218.1|217.9|217.7|65360
1599042900000|2020-09-02 10:35:00|217.8|217.6|218.4|218.2|218.5|218.3|217.7|217.4|56680
1599043200000|2020-09-02 10:40:00|218.5|218.3|218.4|218.2|218.7|218.5|217.9|217.8|66177
1599043500000|2020-09-02 10:45:00|218.5|218.3|218.2|217.9|218.7|218.6|218|217.8|29503
1599043800000|2020-09-02 10:50:00|218.3|218|217.6|217.5|218.4|218.2|217.6|217.5|83608
1599044100000|2020-09-02 10:55:00|217.7|217.6|218|217.7|218.1|217.9|217.2|217|124693
1599044400000|2020-09-02 11:00:00|218.2|217.6|219.2|219|219.2|219|217.9|217.6|98030
1599044700000|2020-09-02 11:05:00|219.1|218.8|218.8|218.5|219.7|219.6|218.8|218.4|129226
1599045000000|2020-09-02 11:10:00|218.7|218.6|219|218.7|219.2|219.1|218.5|218.3|59249
1599045300000|2020-09-02 11:15:00|218.9|218.8|218.8|218.6|219.2|219.1|218.5|218.3|82360
1599045600000|2020-09-02 11:20:00|218.7|218.7|219.6|219.5|219.7|219.5|218.5|218.3|116651
1599045900000|2020-09-02 11:25:00|219.5|219.4|219.4|219|219.8|219.7|219.2|218.9|109997
1599046200000|2020-09-02 11:30:00|219.5|219.1|220.5|220.4|220.8|220.6|219.4|219.1|179853
1599046500000|2020-09-02 11:35:00|220.6|220.3|221.6|221.4|221.6|221.5|220.5|220.3|95216
1599046800000|2020-09-02 11:40:00|221.7|221.5|221|220.9|221.9|221.8|221|220.9|136963
1599047100000|2020-09-02 11:45:00|221.1|221|220.1|219.8|221.2|221|219.8|219.7|172104
1599047400000|2020-09-02 11:50:00|220|219.7|219.2|219|220|219.8|219.2|219|109655
1599047700000|2020-09-02 11:55:00|219.1|218.8|219.3|219.2|219.4|219.3|218.7|218.5|63258
1599048000000|2020-09-02 12:00:00|219.4|219.3|219.9|219.6|220|219.9|219.4|219.2|64271
1599048300000|2020-09-02 12:05:00|219.8|219.7|219.4|219.3|220|219.9|219.4|219.3|53572
1599048600000|2020-09-02 12:10:00|219.3|219.2|219.1|218.9|219.4|219.3|219|218.8|58430
1599048900000|2020-09-02 12:15:00|219|218.8|219.1|218.9|219.4|219.3|218.6|218.3|152147
1599049200000|2020-09-02 12:20:00|219.2|219|219.1|218.9|219.3|219.2|218.8|218.7|101512
1599049500000|2020-09-02 12:25:00|219|218.8|219.3|219.2|219.3|219.2|218.8|218.6|95430
1599049800000|2020-09-02 12:30:00|219.2|219.1|219.9|219.8|219.9|219.8|218.8|218.5|166210
1599050100000|2020-09-02 12:35:00|220|219.9|218.8|218.6|220.2|220.1|218.6|218.5|115462
1599050400000|2020-09-02 12:40:00|218.7|218.7|217|216.8|218.9|218.8|217|216.8|108067
1599050700000|2020-09-02 12:45:00|216.9|216.6|215.1|214.9|216.9|216.7|214.9|214.7|243868
1599051000000|2020-09-02 12:50:00|215.2|215|214.8|214.6|215.3|215.2|213.9|213.7|211978
1599051300000|2020-09-02 12:55:00|214.7|214.5|213.5|213.3|214.9|214.7|213.5|213.3|119747
1599051600000|2020-09-02 13:00:00|213.6|213.4|211.2|210.9|213.7|213.5|211.1|210.7|314091
1599051900000|2020-09-02 13:05:00|211.4|211.3|211.2|211|213|212.5|211|210.7|174306
1599052200000|2020-09-02 13:10:00|211.3|211.1|211.2|211|211.7|211.4|211|210.6|165924
1599052500000|2020-09-02 13:15:00|211.1|210.9|210.4|210.2|211.3|211.1|210.1|210|153977
1599052800000|2020-09-02 13:20:00|210.5|210.3|211.7|211.5|211.7|211.5|210.4|210.2|202609
1599053100000|2020-09-02 13:25:00|211.8|211.8|212.3|211.9|212.6|212.4|211.1|210.7|151765
1599053400000|2020-09-02 13:30:00|212.4|211.8|212.4|212.2|212.8|212.6|211.5|211.3|124675
1599053700000|2020-09-02 13:35:00|212.3|212.1|210.3|210.1|212.4|212.2|210.2|210|122552
1599054000000|2020-09-02 13:40:00|210.4|210.2|210.3|210.1|210.8|210.6|210|209.7|1028887
1599054300000|2020-09-02 13:45:00|210.4|210|209.8|209.6|210.9|210.8|209.6|209.5|162184
1599054600000|2020-09-02 13:50:00|209.7|209.5|210.4|210.1|210.6|210.3|209.7|209.5|176246
1599054900000|2020-09-02 13:55:00|210.5|210.2|211.8|211.6|211.9|211.6|210.2|210|229841
1599055200000|2020-09-02 14:00:00|211.7|211.5|212.3|212.1|212.6|212.5|211.6|211.3|137121
1599055500000|2020-09-02 14:05:00|212.4|212.2|211.8|211.5|212.4|212.2|211.5|211.4|106282
1599055800000|2020-09-02 14:10:00|211.7|211.4|212.6|212.4|212.6|212.4|211.6|211.3|91777
1599056100000|2020-09-02 14:15:00|212.7|212.5|214.2|214|214.2|214.1|212.6|212.4|244627
1599056400000|2020-09-02 14:20:00|214.1|214.2|214.2|214|214.4|214.3|214|213.8|191209
1599056700000|2020-09-02 14:25:00|214.1|213.9|214.7|214.5|214.7|214.6|213.7|213.4|101962
1599057000000|2020-09-02 14:30:00|214.8|214.6|215.6|215.4|215.6|215.4|214.7|214.5|118049
1599057300000|2020-09-02 14:35:00|215.5|215.3|215.3|215.1|215.7|215.6|215.1|214.9|111198
1599057600000|2020-09-02 14:40:00|215.4|215.2|215.2|215|215.7|215.6|215.1|215|70010
1599057900000|2020-09-02 14:45:00|215.1|214.9|215.7|215.6|216|215.9|215.1|214.9|173167
1599058200000|2020-09-02 14:50:00|215.8|215.5|216.6|216.4|216.6|216.4|215.7|215.5|146191
1599058500000|2020-09-02 14:55:00|216.7|216.5|216.1|215.8|216.9|216.7|216|215.8|260618
1599058800000|2020-09-02 15:00:00|216|215.7|215.7|215.5|216.3|216.1|215|214.8|672153
1599059100000|2020-09-02 15:05:00|215.6|215.4|216.5|216.3|216.7|216.6|215.5|215.2|193073
1599059400000|2020-09-02 15:10:00|216.4|216.2|216.1|215.9|216.4|216.3|215.8|215.7|194051
1599059700000|2020-09-02 15:15:00|216|216|216.2|216|216.3|216.1|215.7|215.5|312369
1599060000000|2020-09-02 15:20:00|216.1|215.9|216.1|215.9|216.2|216.1|215.7|215.6|278873
1599060300000|2020-09-02 15:25:00|216|215.8|217.1|217|217.2|217|215.8|215.6|344185
1599116400000|2020-09-03 07:00:00|219.7|219|221.6|220.9|223|222.1|218.8|217.1|295939
1599116700000|2020-09-03 07:05:00|221.5|221|221.9|221.1|226|225.4|221.5|221|353752
1599117000000|2020-09-03 07:10:00|221.8|221.2|222.9|222.5|225|224.4|221.7|220.9|204754
1599117300000|2020-09-03 07:15:00|223|222.6|226|225.7|226.8|226.5|223|222.6|316541
1599117600000|2020-09-03 07:20:00|225.9|225.6|226.2|225.7|226.3|226|224.2|223.7|196141
1599117900000|2020-09-03 07:25:00|226.1|225.8|226.3|225.9|226.8|226.5|225.3|224.9|132183
1599118200000|2020-09-03 07:30:00|226.4|226|227.2|226.9|228|227.7|226.4|226|256193
1599118500000|2020-09-03 07:35:00|227.4|227|229.1|228.8|229.2|229|227.4|227|193037
1599118800000|2020-09-03 07:40:00|229.2|228.9|229.5|229.1|230|229.7|229|228.8|210021
1599119100000|2020-09-03 07:45:00|229.4|229.2|228.8|228.6|229.9|229.6|228.5|228|242794
1599119400000|2020-09-03 07:50:00|228.7|228.4|229.9|229.7|230|229.8|228.4|228.3|196999
1599119700000|2020-09-03 07:55:00|230|229.6|229.6|229.2|230.2|230|229.3|229.1|175075
1599120000000|2020-09-03 08:00:00|229.5|229.1|230.2|229.9|230.5|230.3|229|228.8|445134
1599120300000|2020-09-03 08:05:00|230.1|229.8|229.9|229.6|230.2|230|228.5|228.4|201378
1599120600000|2020-09-03 08:10:00|229.8|229.7|230.4|230.1|230.7|230.5|229.2|228.9|185727
1599120900000|2020-09-03 08:15:00|230.3|229.9|232.3|232.1|232.4|232.2|230|229.6|300475
1599121200000|2020-09-03 08:20:00|232.4|232|231|230.8|232.8|232.6|230.7|230.6|158174
1599121500000|2020-09-03 08:25:00|231.1|230.7|229.9|229.7|231.4|231|229.2|228.7|307455
1599121800000|2020-09-03 08:30:00|230|229.8|230.3|229.8|230.8|230.4|229.4|229.3|137215
1599122100000|2020-09-03 08:35:00|230.2|229.9|231.6|231.2|231.7|231.5|229.8|229.4|94964
1599122400000|2020-09-03 08:40:00|231.5|231.1|231|230.8|231.6|231.4|230.7|230.4|181074
1599122700000|2020-09-03 08:45:00|230.8|230.7|230.7|230.5|231.2|231.1|230.5|230.3|72224
1599123000000|2020-09-03 08:50:00|230.8|230.4|231.5|231.3|231.8|231.5|230.6|230.4|99101
1599123300000|2020-09-03 08:55:00|231.4|231.4|231.3|231.1|232|231.8|231.2|231|117487
1599123600000|2020-09-03 09:00:00|231.2|231.2|230.5|230.3|231.5|231.3|230.3|230.1|156529
1599123900000|2020-09-03 09:05:00|230.6|230.4|230.2|229.9|231.4|231.2|230|229.8|129181
1599124200000|2020-09-03 09:10:00|230.3|230.2|230.1|229.9|230.6|230.4|230|229.8|62221
1599124500000|2020-09-03 09:15:00|230.2|230|231.1|230.8|231.3|231.1|229.8|229.6|120088
1599124800000|2020-09-03 09:20:00|231|230.7|231.3|231|231.5|231.3|230.4|230.1|121632
1599125100000|2020-09-03 09:25:00|231.2|230.9|231|230.8|231.6|231.4|230.9|230.6|102123
1599125400000|2020-09-03 09:30:00|230.9|230.7|230.5|230.3|230.9|230.7|229.6|229.4|162378
1599125700000|2020-09-03 09:35:00|230.4|230.2|229.6|229.4|230.5|230.2|229.3|229.1|91000
1599126000000|2020-09-03 09:40:00|229.7|229.5|227.4|227.2|229.7|229.5|227.4|227|187779
1599126300000|2020-09-03 09:45:00|227.5|227.3|228.7|228.5|228.8|228.7|227.5|227.3|265340
1599126600000|2020-09-03 09:50:00|228.6|228.6|230.9|230.5|230.9|230.5|228.6|228.6|150004
1599126900000|2020-09-03 09:55:00|230.8|230.6|230.2|229.9|230.8|230.6|230|229.8|74502
1599127200000|2020-09-03 10:00:00|230.1|230|230.5|230.3|231|230.8|230|229.6|56573
1599127500000|2020-09-03 10:05:00|230.6|230.4|231.4|231.1|231.5|231.3|230.5|230.3|59372
1599127800000|2020-09-03 10:10:00|231.3|231|230.8|230.7|231.3|231|230.3|230|58908
1599128100000|2020-09-03 10:15:00|230.9|230.8|230.1|229.7|231.2|231.1|229.7|229.4|178325
1599128400000|2020-09-03 10:20:00|230|229.6|230.7|230.5|230.9|230.6|229.7|229.6|97688
1599128700000|2020-09-03 10:25:00|230.8|230.6|230.4|230.1|232|231.8|230|229.8|317324
1599129000000|2020-09-03 10:30:00|230.3|230.2|232.4|232.1|232.5|232.3|230.3|230.1|70015
1599129300000|2020-09-03 10:35:00|232.5|232.2|232.7|232.6|233.4|233.2|232.5|232.2|136530
1599129600000|2020-09-03 10:40:00|232.6|232.5|232.7|232.5|233|232.8|232|231.8|87751
1599129900000|2020-09-03 10:45:00|232.6|232.4|232.3|232|232.7|232.6|231.7|231.3|85300
1599130200000|2020-09-03 10:50:00|232.4|232.2|231.7|231.4|232.5|232.3|231.6|231.4|49368
1599130500000|2020-09-03 10:55:00|231.8|231.5|230.7|230.4|231.9|231.6|230.7|230.4|36048
1599130800000|2020-09-03 11:00:00|231.1|230.5|231.5|231.4|231.9|231.5|231|230.5|62375
1599131100000|2020-09-03 11:05:00|231.4|231.2|231.9|231.7|232|231.7|231.4|231.2|44384
1599131400000|2020-09-03 11:10:00|231.8|231.8|231.7|231.5|232|231.9|231.6|231.4|86178
1599131700000|2020-09-03 11:15:00|231.8|231.4|232.5|232.3|232.6|232.3|231.4|231.2|64322
1599132000000|2020-09-03 11:20:00|232.6|232.4|232.5|232.2|232.9|232.7|232.3|232.1|110691
1599132300000|2020-09-03 11:25:00|232.4|232.1|231.8|231.5|232.4|232.1|231.4|231.1|89083
1599132600000|2020-09-03 11:30:00|231.7|231.6|232.2|232.1|232.7|232.5|231.6|231.5|109180
1599132900000|2020-09-03 11:35:00|232.3|232.3|232.1|231.9|232.9|232.7|231.2|231.1|123663
1599133200000|2020-09-03 11:40:00|231.8|231.8|231.9|231.6|232.2|232.1|231.6|231.4|118061
1599133500000|2020-09-03 11:45:00|231.8|231.5|232|231.8|232.1|231.9|231.6|231.5|106265
1599133800000|2020-09-03 11:50:00|231.9|231.7|231.7|231.5|232|231.9|231.5|231.2|45182
1599134100000|2020-09-03 11:55:00|231.6|231.6|230.9|230.7|231.8|231.7|230.6|230.4|120742
1599134400000|2020-09-03 12:00:00|231|230.8|231.4|231.2|231.7|231.4|230.9|230.7|117275
1599134700000|2020-09-03 12:05:00|231.3|231.1|231.4|231.1|231.5|231.3|231|230.9|35824
1599135000000|2020-09-03 12:10:00|231.3|231.2|231.9|231.6|232|231.8|231.2|231.2|91450
1599135300000|2020-09-03 12:15:00|232|231.5|231.9|231.7|232.1|232|231.5|231.3|44129
1599135600000|2020-09-03 12:20:00|231.8|231.6|231.2|231.1|232|231.8|231.1|231|72530
1599135900000|2020-09-03 12:25:00|231.3|231.2|231.3|231.1|231.6|231.5|231.2|231.1|39428
1599136200000|2020-09-03 12:30:00|231.4|231.2|231.1|230.8|231.6|231.4|231.1|230.8|50074
1599136500000|2020-09-03 12:35:00|231|230.7|229.6|229.4|231|230.9|229.5|229.4|118650
1599136800000|2020-09-03 12:40:00|229.5|229.5|228.9|228.6|229.5|229.5|228.2|228.1|97037
1599137100000|2020-09-03 12:45:00|229|228.7|228.3|228.1|229.7|229.4|228.3|228.1|85624
1599137400000|2020-09-03 12:50:00|228.2|228|229.4|229.2|229.5|229.2|227.9|227.5|112526
1599137700000|2020-09-03 12:55:00|229.3|229.1|229.5|229.1|229.5|229.1|227.9|227.8|102988
1599138000000|2020-09-03 13:00:00|229.4|229.2|228.8|228.5|229.5|229.3|228|227.5|88556
1599138300000|2020-09-03 13:05:00|228.9|228.6|228.5|228.2|229.4|229.2|228.3|228.1|62688
1599138600000|2020-09-03 13:10:00|228.4|228.1|228.2|228|228.6|228.5|228|227.9|56958
1599138900000|2020-09-03 13:15:00|228.3|228.1|228.4|228.3|228.9|228.7|228.2|228|111811
1599139200000|2020-09-03 13:20:00|228.5|228.2|227.9|227.7|228.6|228.4|227.6|227.5|73722
1599139500000|2020-09-03 13:25:00|228|227.8|228.7|228.5|229.3|229.2|227.9|227.7|151589
1599139800000|2020-09-03 13:30:00|228.6|228.6|229|228.8|230.3|230.1|228.5|228.2|201356
1599140100000|2020-09-03 13:35:00|228.9|228.7|229.4|229.2|229.7|229.5|228.4|228.3|185791
1599140400000|2020-09-03 13:40:00|229.3|229.1|228.1|227.9|229.5|229.4|227.9|227.8|164571
1599140700000|2020-09-03 13:45:00|228.2|228.1|228.1|228|229.2|229|227.9|227.7|129359
1599141000000|2020-09-03 13:50:00|228|227.8|227.2|226.9|228.1|227.9|226.6|226.4|86385
1599141300000|2020-09-03 13:55:00|227.1|227|227|226.8|227.8|227.7|226.9|226.7|92819
1599141600000|2020-09-03 14:00:00|227.1|226.9|227.9|227.8|228|227.9|227|226.8|113637
1599141900000|2020-09-03 14:05:00|228|227.7|226.9|226.8|228.1|227.8|226.7|226.2|228693
1599142200000|2020-09-03 14:10:00|226.8|226.7|226.8|226.6|227.5|227.3|226.8|226.6|94077
1599142500000|2020-09-03 14:15:00|226.7|226.5|224.2|224|226.7|226.5|224|223.6|152048
1599142800000|2020-09-03 14:20:00|224.1|223.9|223.3|223.1|224.3|224.1|223.2|223|129471
1599143100000|2020-09-03 14:25:00|223.2|223|223|222.8|223.7|223.6|222.4|222.2|191571
1599143400000|2020-09-03 14:30:00|222.9|222.7|223|222.9|223.3|223.2|222|221.8|160891
1599143700000|2020-09-03 14:35:00|223.1|223|222.5|222.3|223.3|223.1|222.1|221.9|113602
1599144000000|2020-09-03 14:40:00|222.6|222.4|222.5|222.3|222.7|222.5|221.9|221.8|113670
1599144300000|2020-09-03 14:45:00|222.4|222.4|221.1|221|222.6|222.5|221.1|220.9|170535
1599144600000|2020-09-03 14:50:00|221.2|220.9|220.9|220.6|221.4|221.3|220.5|220.4|167672
1599144900000|2020-09-03 14:55:00|220.7|220.7|221.6|221.5|221.9|221.7|220.7|220.6|191934
1599145200000|2020-09-03 15:00:00|221.7|221.6|221.1|220.9|221.8|221.6|220.8|220.6|156789
1599145500000|2020-09-03 15:05:00|221.2|221|220|219.7|221.5|221.3|219.6|219.3|227871
1599145800000|2020-09-03 15:10:00|220.1|219.8|219.3|219.1|220.3|220.2|219.2|219|204004
1599146100000|2020-09-03 15:15:00|219.2|219.2|217|216.7|219.7|219.3|216.8|216.4|214743
1599146400000|2020-09-03 15:20:00|216.9|216.6|217.1|216.8|217.8|217.6|216.6|216.5|305302
1599146700000|2020-09-03 15:25:00|217|216.7|218.2|217.6|218.3|218.2|216.6|216.5|503354
1599202800000|2020-09-04 07:00:00|217.5|216.6|216.6|215.8|219.7|218.8|214.8|214.2|216294
1599203100000|2020-09-04 07:05:00|216.5|215.9|219|218.5|222.1|221.5|216.1|215.8|298509
1599203400000|2020-09-04 07:10:00|218.9|218.6|221.5|220.8|222.8|222.1|218.8|218.6|215921
1599203700000|2020-09-04 07:15:00|221.4|220.6|223.1|222.7|223.7|223.1|221.2|220.3|147597
1599204000000|2020-09-04 07:20:00|223|222.5|223.2|222.9|223.5|223.3|222.5|222.1|112691
1599204300000|2020-09-04 07:25:00|222.8|222.7|223.9|223.5|224.5|224.1|222.5|222|254101
1599204600000|2020-09-04 07:30:00|223.8|223.6|224.9|224.7|225|224.9|223.1|222.8|122297
1599204900000|2020-09-04 07:35:00|224.8|224.6|224|223.5|224.8|224.6|223.8|223.4|84327
1599205200000|2020-09-04 07:40:00|223.9|223.6|224.2|223.8|224.4|224.1|223.2|222.9|73596
1599205500000|2020-09-04 07:45:00|224.1|223.7|223.3|223|224.3|224.1|222.6|222.3|87857
1599205800000|2020-09-04 07:50:00|223.2|223.1|224.3|224|224.5|224.2|223.1|222.7|99147
1599206100000|2020-09-04 07:55:00|224.4|224.1|223.9|223.6|225.3|225.2|223.9|223.6|86306
1599206400000|2020-09-04 08:00:00|223.8|223.7|222|221.7|224.1|223.7|222|221.7|117810
1599206700000|2020-09-04 08:05:00|222.1|221.8|222.7|222.4|222.8|222.5|221.7|221.4|89033
1599207000000|2020-09-04 08:10:00|222.6|222.3|222.1|221.7|222.6|222.3|221.5|221.1|75311
1599207300000|2020-09-04 08:15:00|222.2|221.6|222.5|222.1|223.1|222.9|222.1|221.6|66693
1599207600000|2020-09-04 08:20:00|222.4|222.2|222.5|222.3|222.5|222.3|222.1|221.8|66376
1599207900000|2020-09-04 08:25:00|222.4|222.2|222.1|221.9|222.5|222.2|221.7|221.5|122664
1599208200000|2020-09-04 08:30:00|222.2|222|222.5|222.1|222.5|222.3|221.9|221.6|61439
1599208500000|2020-09-04 08:35:00|222.6|222.2|222.9|222.7|223|222.8|222.1|222|66810
1599208800000|2020-09-04 08:40:00|222.8|222.8|223|222.7|223.6|223.3|222.8|222.6|91862
1599209100000|2020-09-04 08:45:00|223.1|222.8|222.4|222.1|223.1|222.8|222.4|222.1|29929
1599209400000|2020-09-04 08:50:00|222.3|222.2|221.4|221.1|222.4|222.2|221.2|221|111327
1599209700000|2020-09-04 08:55:00|221.3|221|220.6|220.3|221.4|221.2|220.5|220.3|52809
1599210000000|2020-09-04 09:00:00|220.5|220.2|221|220.7|221.5|221.2|220.4|220.1|51622
1599210300000|2020-09-04 09:05:00|220.9|220.8|220.9|220.6|221.2|220.9|220.6|220.4|42873
1599210600000|2020-09-04 09:10:00|220.8|220.5|221.6|221.4|222.1|221.9|220.5|220.3|111728
1599210900000|2020-09-04 09:15:00|221.5|221.5|221.6|221.3|222|221.8|221.4|221.2|41134
1599211200000|2020-09-04 09:20:00|221.7|221.4|221.8|221.7|222|221.9|221.5|221.3|59942
1599211500000|2020-09-04 09:25:00|221.9|221.8|222.1|221.8|222.4|222.2|221.9|221.8|65061
1599211800000|2020-09-04 09:30:00|222|221.7|221.9|221.8|222.2|222|221.6|221.5|77710
1599212100000|2020-09-04 09:35:00|222|221.7|222|221.8|222.1|222|221.5|221.3|57925
1599212400000|2020-09-04 09:40:00|222.2|221.9|221.7|221.4|222.5|222.2|221.6|221.4|22418
1599212700000|2020-09-04 09:45:00|221.6|221.3|222.6|222.4|222.8|222.7|221.4|221.3|80941
1599213000000|2020-09-04 09:50:00|222.5|222.5|223|222.8|223|222.8|222.5|222.5|22978
1599213300000|2020-09-04 09:55:00|223.1|222.9|222.7|222.5|223.2|223.1|222.5|222.3|41771
1599213600000|2020-09-04 10:00:00|222.8|222.6|222.4|222.3|223|222.8|221.9|221.7|76519
1599213900000|2020-09-04 10:05:00|222.5|222.2|221.5|221.3|222.5|222.3|221.5|221.3|69577
1599214200000|2020-09-04 10:10:00|221.6|221.2|221.9|221.8|222.1|221.9|221.5|221.2|89448
1599214500000|2020-09-04 10:15:00|222|221.9|222.4|222.2|222.8|222.6|222|221.8|47263
1599214800000|2020-09-04 10:20:00|222.5|222.3|222.3|222|222.9|222.6|222.1|222|32359
1599215100000|2020-09-04 10:25:00|222.4|222.1|222.3|222.2|222.9|222.8|222.3|222.1|31115
1599215400000|2020-09-04 10:30:00|222.2|222.1|223|222.8|223|222.8|222.2|222|30553
1599215700000|2020-09-04 10:35:00|222.9|222.7|223.8|223.6|223.9|223.7|222.8|222.6|63019
1599216000000|2020-09-04 10:40:00|223.9|223.7|223.5|223.3|224|223.9|223.1|223|58263
1599216300000|2020-09-04 10:45:00|223.4|223.2|223.1|222.9|223.5|223.2|222.9|222.7|27191
1599216600000|2020-09-04 10:50:00|223|223|223|222.9|223.4|223.2|223|222.7|38643
1599216900000|2020-09-04 10:55:00|223.1|223|221.9|221.7|223.2|223|221.7|221.6|102841
1599217200000|2020-09-04 11:00:00|222|221.8|222.3|222.1|222.3|222.2|221.9|221.7|51712
1599217500000|2020-09-04 11:05:00|222.2|222|222|221.8|222.5|222.4|221.9|221.7|46898
1599217800000|2020-09-04 11:10:00|221.9|221.7|221.7|221.5|222.2|222|221.6|221.5|111887
1599218100000|2020-09-04 11:15:00|221.6|221.6|221.4|221.3|221.8|221.6|221.4|221.3|161013
1599218400000|2020-09-04 11:20:00|221.5|221.4|221.5|221.3|222.1|221.9|221.2|221.1|95815
1599218700000|2020-09-04 11:25:00|221.4|221.2|221.4|221.3|222|221.8|221.4|221.2|53686
1599219000000|2020-09-04 11:30:00|221.3|221.2|221|220.8|221.6|221.4|220.9|220.7|95381
1599219300000|2020-09-04 11:35:00|220.9|220.9|220.3|220.2|220.9|220.9|220.2|220.1|76061
1599219600000|2020-09-04 11:40:00|220.4|220.3|220|219.9|220.5|220.3|219.9|219.7|68187
1599219900000|2020-09-04 11:45:00|219.9|219.8|220.1|219.8|220.1|219.9|219.6|219.5|127292
1599220200000|2020-09-04 11:50:00|220|219.7|219.5|219.3|220.1|219.7|219.2|219.1|71132
1599220500000|2020-09-04 11:55:00|219.4|219.2|220.1|219.9|220.1|219.9|219.3|219.1|92611
1599220800000|2020-09-04 12:00:00|220.2|220|221.2|220.9|221.2|220.9|219.8|219.5|102641
1599221100000|2020-09-04 12:05:00|221.1|220.8|221.4|221.3|221.4|221.3|220.9|220.7|52034
1599221400000|2020-09-04 12:10:00|221.5|221.2|221|220.7|221.5|221.2|221|220.7|30995
1599221700000|2020-09-04 12:15:00|221.1|220.8|221.6|221.4|221.8|221.6|221|220.8|39393
1599222000000|2020-09-04 12:20:00|221.7|221.5|220.7|220.5|221.7|221.6|220.6|220.3|22807
1599222300000|2020-09-04 12:25:00|220.6|220.4|220.9|220.5|221.4|221.2|220.6|220.3|131068
1599222600000|2020-09-04 12:30:00|221|220.6|221.4|221.2|221.7|221.4|220.7|220.5|255934
1599222900000|2020-09-04 12:35:00|221.3|221.1|220.7|220.5|221.8|221.6|220.7|220.4|41877
1599223200000|2020-09-04 12:40:00|220.8|220.6|222|221.8|222.2|221.9|220.7|220.5|169528
1599223500000|2020-09-04 12:45:00|221.9|221.7|221.9|221.6|222.4|222.1|221.5|221.4|61713
1599223800000|2020-09-04 12:50:00|221.8|221.5|221|220.7|221.8|221.6|220.6|220.5|53672
1599224100000|2020-09-04 12:55:00|220.9|220.8|220.5|220.2|221|220.9|220.1|219.9|101054
1599224400000|2020-09-04 13:00:00|220.6|220.3|221.3|221.1|221.4|221.3|220.6|220.3|158799
1599224700000|2020-09-04 13:05:00|221.2|221|222.2|222|222.3|222.1|221|220.7|81174
1599225000000|2020-09-04 13:10:00|222.1|222.1|222.2|222|222.2|222.1|221.7|221.5|376560
1599225300000|2020-09-04 13:15:00|222.1|222.1|222.7|222.5|222.8|222.6|222|221.8|57584
1599225600000|2020-09-04 13:20:00|222.8|222.6|222.6|222.4|222.8|222.6|222.5|222.3|40692
1599225900000|2020-09-04 13:25:00|222.5|222.3|222.4|222.2|222.5|222.3|221.8|221.7|56395
1599226200000|2020-09-04 13:30:00|222.3|222.1|221.9|221.8|222.4|222.1|221.1|220.9|127913
1599226500000|2020-09-04 13:35:00|222|221.9|222|221.8|222.6|222.4|221.8|221.7|65965
1599226800000|2020-09-04 13:40:00|221.9|221.7|222.5|222.3|222.7|222.6|221.6|221.4|69667
1599227100000|2020-09-04 13:45:00|222.6|222.4|221.1|220.9|222.7|222.6|220.9|220.8|134157
1599227400000|2020-09-04 13:50:00|221.2|221|220.8|220.6|222.2|222|220.8|220.6|186428
1599227700000|2020-09-04 13:55:00|220.9|220.8|220.2|220|221.2|221.1|220|219.7|340579
1599228000000|2020-09-04 14:00:00|220.3|220.1|221.4|221.1|222.2|221.9|220.3|220|138196
1599228300000|2020-09-04 14:05:00|221.3|221|221.8|221.5|221.8|221.5|221|220.7|82019
1599228600000|2020-09-04 14:10:00|221.7|221.4|220.4|220.1|221.7|221.4|220.2|220.1|115784
1599228900000|2020-09-04 14:15:00|220.5|220.2|218.6|218.3|220.6|220.3|218.6|218.3|167836
1599229200000|2020-09-04 14:20:00|218.7|218.4|218.1|217.8|219|218.9|218|217.8|170801
1599229500000|2020-09-04 14:25:00|218.2|217.9|218.3|218.2|218.8|218.7|218|217.8|170331
1599229800000|2020-09-04 14:30:00|218.4|218.3|219.1|218.8|219.1|219|218.3|218.1|325494
1599230100000|2020-09-04 14:35:00|219.2|218.9|217.9|217.7|219.2|219|217.3|217.1|319723
1599230400000|2020-09-04 14:40:00|217.8|217.6|217.1|216.8|218.1|218|216.6|216.4|184576
1599230700000|2020-09-04 14:45:00|217.2|216.9|218.9|218.5|218.9|218.6|217.1|216.9|189038
1599231000000|2020-09-04 14:50:00|218.8|218.4|219.1|218.9|219.3|219|218.1|217.8|158346
1599231300000|2020-09-04 14:55:00|219|218.8|218.4|218.2|219.6|219.4|218.4|218.2|105880
1599231600000|2020-09-04 15:00:00|218.5|218.3|217.9|217.6|218.7|218.6|217.2|217|238868
1599231900000|2020-09-04 15:05:00|217.8|217.5|216.7|216.5|217.8|217.6|216.6|216.5|195607
1599232200000|2020-09-04 15:10:00|216.6|216.6|216.9|216.7|217.1|217|216.4|216.2|277398
1599232500000|2020-09-04 15:15:00|217|216.8|216.9|216.7|217.3|217.1|216.5|216.3|178576
1599232800000|2020-09-04 15:20:00|216.8|216.6|217.4|217.2|217.8|217.5|216.5|216.3|176461
1599233100000|2020-09-04 15:25:00|217.3|217.1|217.7|217.3|217.7|217.3|216.8|216.6|378764
1599462000000|2020-09-07 07:00:00|219.9|219.1|222.9|222|223.5|223|218.3|217.7|176252
1599462300000|2020-09-07 07:05:00|223|222.1|222.4|222|224|223.5|221.7|221.2|107919
1599462600000|2020-09-07 07:10:00|222.5|222.1|221.8|221.2|223.6|223.2|221.8|221.2|43087
1599462900000|2020-09-07 07:15:00|221.7|220.9|221.6|221|221.7|221|220.3|220.1|49833
1599463200000|2020-09-07 07:20:00|221.5|221.1|221.7|221.1|222.1|221.9|220.5|220.1|43919
1599463500000|2020-09-07 07:25:00|221.6|221|222.9|222.4|223|222.7|221.5|220.8|96654
1599463800000|2020-09-07 07:30:00|223|222.5|221.1|220.7|223.5|223|220.9|220.4|28070
1599464100000|2020-09-07 07:35:00|221|220.6|220|219.6|221.1|220.7|219.7|219.3|91356
1599464400000|2020-09-07 07:40:00|220.1|219.7|220.8|220.5|220.8|220.7|220|219.6|73044
1599464700000|2020-09-07 07:45:00|220.9|220.6|221.3|221|221.9|221.4|220.7|220.4|55975
1599465000000|2020-09-07 07:50:00|221.2|221.3|221.4|221.1|222|221.8|220.9|220.6|100616
1599465300000|2020-09-07 07:55:00|221.3|221|221.3|220.9|221.7|221.2|220.9|220.5|16077
1599465600000|2020-09-07 08:00:00|221.4|221|221.6|221.2|221.9|221.6|221|220.7|22999
1599465900000|2020-09-07 08:05:00|221.7|221.3|221.2|220.8|222.2|221.8|221.1|220.7|34020
1599466200000|2020-09-07 08:10:00|221.1|220.7|220.8|220.4|221.1|220.8|220.7|220.3|10509
1599466500000|2020-09-07 08:15:00|220.7|220.3|220.9|220.7|220.9|220.7|220.4|220|75108
1599466800000|2020-09-07 08:20:00|220.8|220.5|221.4|221.1|221.4|221.1|220.7|220.3|29234
1599467100000|2020-09-07 08:25:00|221.3|221.2|221.9|221.5|222.2|221.8|221.3|221.2|34927
1599467400000|2020-09-07 08:30:00|222|221.6|222.1|221.7|222.4|222.1|221.7|221.5|43310
1599467700000|2020-09-07 08:35:00|222|221.8|222.6|222.3|222.6|222.3|222|221.7|81770
1599468000000|2020-09-07 08:40:00|222.5|222.2|222.2|221.9|223|222.9|221.8|221.5|131437
1599468300000|2020-09-07 08:45:00|222.1|222|222.3|222|222.3|222.1|221.9|221.7|36796
1599468600000|2020-09-07 08:50:00|222.2|221.9|220.9|220.7|222.2|221.9|220.9|220.7|52480
1599468900000|2020-09-07 08:55:00|220.8|220.5|220.5|220.2|220.8|220.7|220.3|220.1|63052
1599469200000|2020-09-07 09:00:00|220.6|220.3|220.5|220.3|220.8|220.6|220.4|220.1|27904
1599469500000|2020-09-07 09:05:00|220.4|220.2|220.7|220.5|220.8|220.6|220.3|220.1|64755
1599469800000|2020-09-07 09:10:00|220.6|220.6|221.8|221.5|221.9|221.6|220.6|220.6|86784
1599470100000|2020-09-07 09:15:00|221.7|221.6|223|222.8|223.3|223.1|221.6|221.5|84122
1599470400000|2020-09-07 09:20:00|222.9|222.7|222.4|222.1|222.9|222.7|222.3|222|15478
1599470700000|2020-09-07 09:25:00|222.3|222.2|222.5|222.3|222.8|222.6|222.1|221.9|39653
1599471000000|2020-09-07 09:30:00|222.4|222.2|222.5|222.2|222.7|222.5|222.4|222.1|42598
1599471300000|2020-09-07 09:35:00|222.4|222.3|222.7|222.5|222.7|222.5|222.3|222.2|42296
1599471600000|2020-09-07 09:40:00|222.6|222.4|223.1|222.9|223.2|223|222.4|222.2|50736
1599471900000|2020-09-07 09:45:00|223.2|223.1|222.7|222.5|223.3|223.1|222.6|222.5|27956
1599472200000|2020-09-07 09:50:00|222.8|222.6|224|223.8|224.2|224|222.8|222.6|167620
1599472500000|2020-09-07 09:55:00|223.9|223.9|224.2|224|224.5|224.2|223.8|223.6|128431
1599472800000|2020-09-07 10:00:00|224.1|223.9|223.8|223.6|224.1|223.9|223.4|223.3|21688
1599473100000|2020-09-07 10:05:00|223.7|223.5|224.7|224.5|224.7|224.5|223.6|223.5|36254
1599473400000|2020-09-07 10:10:00|224.6|224.4|224.8|224.5|225.5|225.1|224.3|224.2|86393
1599473700000|2020-09-07 10:15:00|224.9|224.6|225.2|224.9|225.3|225.1|224.7|224.6|37724
1599474000000|2020-09-07 10:20:00|225.3|225|225.4|225.2|225.5|225.4|225.1|224.9|38905
1599474300000|2020-09-07 10:25:00|225.3|225.1|225.6|225.3|225.6|225.5|225.1|224.9|32743
1599474600000|2020-09-07 10:30:00|225.7|225.4|226.2|226|226.6|226.4|225.7|225.3|52331
1599474900000|2020-09-07 10:35:00|226.3|226.1|226.6|226.4|226.9|226.7|226.2|226|50959
1599475200000|2020-09-07 10:40:00|226.7|226.5|226.6|226.3|226.9|226.6|226.3|226.1|40975
1599475500000|2020-09-07 10:45:00|226.7|226.4|227.3|227.1|227.4|227.2|226.6|226.4|45597
1599475800000|2020-09-07 10:50:00|227.4|227.2|225.8|225.6|227.4|227.2|225.8|225.5|131514
1599476100000|2020-09-07 10:55:00|225.9|225.7|225.2|225|226.1|225.8|225.2|225|34155
1599476400000|2020-09-07 11:00:00|225.3|224.5|224.8|224.6|225.4|225.1|224.6|224.4|23182
1599476700000|2020-09-07 11:05:00|224.7|224.5|225|224.9|225.1|224.9|224.7|224.5|66045
1599477000000|2020-09-07 11:10:00|225.1|224.8|224.9|224.6|225.3|225|224.6|224.4|31868
1599477300000|2020-09-07 11:15:00|225|224.7|225.4|225.1|225.4|225.2|225|224.7|20642
1599477600000|2020-09-07 11:20:00|225.5|225.2|225.8|225.6|226|225.8|225.4|225.2|47973
1599477900000|2020-09-07 11:25:00|225.7|225.5|226|225.8|226|225.9|225.7|225.5|31213
1599478200000|2020-09-07 11:30:00|226.1|225.9|226.1|225.9|226.3|226.1|226|225.8|40735
1599478500000|2020-09-07 11:35:00|226.2|226|226.1|225.9|226.5|226.4|225.9|225.8|42392
1599478800000|2020-09-07 11:40:00|226.2|226|226|225.7|226.4|226.2|225.8|225.6|33523
1599479100000|2020-09-07 11:45:00|226.1|225.8|225.9|225.7|226.1|225.9|225.6|225.4|33481
1599479400000|2020-09-07 11:50:00|226|225.8|225.9|225.7|226.3|226.2|225.7|225.5|28705
1599479700000|2020-09-07 11:55:00|226|225.8|226.8|226.6|227.3|227.2|225.8|225.7|222916
1599480000000|2020-09-07 12:00:00|226.9|226.7|227.5|227.2|227.6|227.4|226.7|226.5|64963
1599480300000|2020-09-07 12:05:00|227.4|227.1|227.5|227.2|227.5|227.3|227.1|226.9|29670
1599480600000|2020-09-07 12:10:00|227.4|227.1|227.1|226.9|227.5|227.2|226.8|226.6|28404
1599480900000|2020-09-07 12:15:00|227|227|226.3|226.1|227|227|226.3|226.1|11647
1599481200000|2020-09-07 12:20:00|226.4|226.2|226.4|226.3|226.7|226.6|226.1|226|53924
1599481500000|2020-09-07 12:25:00|226.3|226.2|226.4|226.1|226.5|226.3|226|225.8|19117
1599481800000|2020-09-07 12:30:00|226.3|226|226.2|226.1|226.4|226.2|226.2|225.8|16983
1599482100000|2020-09-07 12:35:00|226.1|226|226.1|225.9|226.2|226|226|225.8|10423
1599482400000|2020-09-07 12:40:00|226.2|226|226.9|226.7|227|226.8|226.1|226|342884
1599482700000|2020-09-07 12:45:00|227|226.8|226.9|226.7|227|226.8|226.5|226.4|40158
1599483000000|2020-09-07 12:50:00|226.8|226.8|226.8|226.6|226.8|226.8|226.5|226.3|35786
1599483300000|2020-09-07 12:55:00|226.9|226.7|227.2|227|227.4|227.2|226.9|226.6|47164
1599483600000|2020-09-07 13:00:00|227.1|226.8|226.3|226.1|227.1|227|226.3|226.1|30254
1599483900000|2020-09-07 13:05:00|226.1|226|225.8|225.6|226.3|226|225.7|225.5|23094
1599484200000|2020-09-07 13:10:00|225.7|225.5|225.8|225.6|226.2|226|225.2|225.1|59370
1599484500000|2020-09-07 13:15:00|225.7|225.5|225.7|225.5|225.8|225.6|225.3|225.1|26817
1599484800000|2020-09-07 13:20:00|225.8|225.6|225.9|225.8|226.3|226.1|225.7|225.5|26008
1599485100000|2020-09-07 13:25:00|226|225.7|226.6|226.4|226.6|226.4|225.7|225.6|75005
1599485400000|2020-09-07 13:30:00|226.7|226.5|226.2|226.1|226.8|226.6|226.1|226|43239
1599485700000|2020-09-07 13:35:00|226.3|226.2|225.7|225.5|226.7|226.4|225.7|225.5|46171
1599486000000|2020-09-07 13:40:00|225.8|225.6|225.6|225.4|225.9|225.7|225.4|225.3|33173
1599486300000|2020-09-07 13:45:00|225.7|225.5|225|224.8|225.8|225.7|225|224.8|57945
1599486600000|2020-09-07 13:50:00|224.9|224.9|224.8|224.6|225.1|224.9|224.6|224.4|59754
1599486900000|2020-09-07 13:55:00|224.9|224.7|224.7|224.4|225.3|225.1|224.6|224.4|40227
1599487200000|2020-09-07 14:00:00|224.6|224.5|224.5|224.3|224.8|224.7|224.5|224.3|21536
1599487500000|2020-09-07 14:05:00|224.6|224.4|225.7|225.6|225.8|225.6|224.4|224.3|67028
1599487800000|2020-09-07 14:10:00|225.8|225.7|225|224.8|226.2|226|225|224.8|40111
1599488100000|2020-09-07 14:15:00|224.9|224.7|225.8|225.6|225.8|225.6|224.6|224.5|62625
1599488400000|2020-09-07 14:20:00|225.7|225.5|225|224.8|225.7|225.5|224.9|224.7|23053
1599488700000|2020-09-07 14:25:00|225.1|224.9|225.7|225.5|226.1|225.9|225.1|224.9|40879
1599489000000|2020-09-07 14:30:00|225.8|225.6|225.8|225.6|226|225.8|225.5|225.4|53015
1599489300000|2020-09-07 14:35:00|225.7|225.5|225.1|224.9|225.9|225.7|225.1|224.7|40549
1599489600000|2020-09-07 14:40:00|225.2|225|225.3|225.1|225.6|225.3|225.1|224.9|48757
1599489900000|2020-09-07 14:45:00|225.4|225.2|225.3|225.1|225.4|225.3|225.2|225.1|21267
1599490200000|2020-09-07 14:50:00|225.4|225.2|225.5|225.3|225.8|225.6|225.1|225|40010
1599490500000|2020-09-07 14:55:00|225.4|225.2|225.4|225.3|225.8|225.5|225.3|225.2|84606
1599490800000|2020-09-07 15:00:00|225.5|225.4|225.7|225.5|226.2|226.1|225.5|225.4|54725
1599491100000|2020-09-07 15:05:00|225.8|225.6|224.9|224.8|225.9|225.7|224.9|224.8|56811
1599491400000|2020-09-07 15:10:00|225|224.9|225.5|225.3|225.6|225.4|224.9|224.8|82976
1599491700000|2020-09-07 15:15:00|225.4|225.2|225.3|225.2|225.5|225.3|225.1|224.9|193995
1599492000000|2020-09-07 15:20:00|225.4|225.3|225.1|224.9|225.6|225.5|224.9|224.8|147508
1599492300000|2020-09-07 15:25:00|225|225|225.2|225|225.3|225.1|224.9|224.8|145447
1599548400000|2020-09-08 07:00:00|227|225.5|223.1|222.5|227.3|226.3|222.9|222.1|97258
1599548700000|2020-09-08 07:05:00|223|222.1|224|223.3|225.2|224.3|222.1|221.9|76175
1599549000000|2020-09-08 07:10:00|224.3|223.4|227.7|227.1|227.8|227.1|224.3|223.4|28017
1599549300000|2020-09-08 07:15:00|227.8|227.2|226.2|225.9|228.1|227.3|225.5|225.3|115061
1599549600000|2020-09-08 07:20:00|226.1|225.8|225.7|225.3|226.2|225.8|224.8|224.2|62014
1599549900000|2020-09-08 07:25:00|225.8|225.4|226.9|226.6|227.9|227.3|225.7|225.3|241196
1599550200000|2020-09-08 07:30:00|226.7|226.7|228.8|228.2|228.9|228.5|226.6|226.5|61960
1599550500000|2020-09-08 07:35:00|228.7|228.1|227|226.6|228.7|228.1|226.8|226.5|67103
1599550800000|2020-09-08 07:40:00|227.2|226.7|226.5|226.1|227.4|227|226.4|226.1|64146
1599551100000|2020-09-08 07:45:00|226.6|226.2|226.3|226|226.7|226.3|225.9|225.6|50698
1599551400000|2020-09-08 07:50:00|226.2|225.8|225|224.8|226.2|226|224.9|224.8|46547
1599551700000|2020-09-08 07:55:00|224.9|224.7|224.3|224.1|225.1|224.9|224.2|223.8|37772
1599552000000|2020-09-08 08:00:00|224.4|224|223.9|223.6|224.8|224.6|223.5|223.2|61456
1599552300000|2020-09-08 08:05:00|224|223.7|224.1|223.9|224.7|224.4|224|223.7|40133
1599552600000|2020-09-08 08:10:00|224|223.8|223.4|223.2|224.2|223.9|223.3|223.1|44819
1599552900000|2020-09-08 08:15:00|223.5|223.1|222.7|222.5|223.7|223.4|222.6|222.4|54834
1599553200000|2020-09-08 08:20:00|222.8|222.4|221.8|221.6|222.8|222.7|221.8|221.5|78799
1599553500000|2020-09-08 08:25:00|222|221.7|221.2|221|222.3|222|221.1|220.9|128438
1599553800000|2020-09-08 08:30:00|221.3|221.1|219.7|219.6|221.3|221.1|219.7|219.3|95714
1599554100000|2020-09-08 08:35:00|219.8|219.5|219.4|219|220|219.8|218.9|218.7|109675
1599554400000|2020-09-08 08:40:00|219.3|219.1|218.6|218.4|219.5|219.2|218.5|218.3|67745
1599554700000|2020-09-08 08:45:00|218.7|218.3|219.6|219.3|219.8|219.3|218.7|218.3|66415
1599555000000|2020-09-08 08:50:00|219.5|219.2|219.3|219|219.5|219.3|218.9|218.7|36397
1599555300000|2020-09-08 08:55:00|219.2|218.9|219|218.7|220.1|220|219|218.7|100007
1599555600000|2020-09-08 09:00:00|219.1|218.8|219.9|219.7|220.1|219.7|218.9|218.7|36957
1599555900000|2020-09-08 09:05:00|219.8|219.5|220.1|219.8|220.1|219.8|218.8|218.7|122650
1599556200000|2020-09-08 09:10:00|220|219.7|218.7|218.6|220|219.7|218.6|218.4|153105
1599556500000|2020-09-08 09:15:00|218.6|218.5|218.9|218.6|219.2|219|218.5|218.3|70359
1599556800000|2020-09-08 09:20:00|219|218.7|218.2|218|219.3|219.2|218.2|218|56397
1599557100000|2020-09-08 09:25:00|218.4|218.1|218.8|218.6|219|218.7|218.3|218.1|24838
1599557400000|2020-09-08 09:30:00|218.7|218.5|217.3|217.2|218.7|218.5|217.3|217|127961
1599557700000|2020-09-08 09:35:00|217.2|217.1|217|216.6|217.3|217.1|216.3|216|158076
1599558000000|2020-09-08 09:40:00|216.9|216.4|216|215.7|216.9|216.4|216|215.6|88302
1599558300000|2020-09-08 09:45:00|216.1|215.8|217|216.7|217.1|216.8|215.7|215.5|75598
1599558600000|2020-09-08 09:50:00|216.9|216.8|216.7|216.4|217.4|217.1|216.6|216.3|75000
1599558900000|2020-09-08 09:55:00|216.6|216.5|216.8|216.5|217|216.6|216.3|216.1|43588
1599559200000|2020-09-08 10:00:00|216.7|216.6|216.7|216.5|216.9|216.7|216.2|216.1|60646
1599559500000|2020-09-08 10:05:00|216.8|216.6|216.7|216.4|216.9|216.7|216.5|216.2|73448
1599559800000|2020-09-08 10:10:00|216.6|216.3|215|214.8|216.6|216.3|214.8|214.7|372783
1599560100000|2020-09-08 10:15:00|214.9|214.9|215|214.8|215.1|214.9|214.8|214.7|71934
1599560400000|2020-09-08 10:20:00|215.1|214.9|215.3|215.1|215.5|215.2|214.9|214.8|126609
1599560700000|2020-09-08 10:25:00|215.2|215.2|215.4|215.2|215.5|215.3|215.2|215|91869
1599561000000|2020-09-08 10:30:00|215.5|215.3|215.9|215.7|216|215.7|215.1|215|109874
1599561300000|2020-09-08 10:35:00|215.8|215.5|216|215.8|216.1|215.8|215.5|215.4|85240
1599561600000|2020-09-08 10:40:00|216.1|215.9|216|215.9|216.3|216|215.6|215.5|53904
1599561900000|2020-09-08 10:45:00|215.9|215.8|215.7|215.5|215.9|215.8|215.5|215.3|59196
1599562200000|2020-09-08 10:50:00|215.6|215.4|216|215.8|216.1|215.9|215.5|215.4|64915
1599562500000|2020-09-08 10:55:00|215.9|215.7|216.1|215.8|216.1|216|215.6|215.5|46326
1599562800000|2020-09-08 11:00:00|216.3|215.9|216.4|216.2|216.5|216.4|216.2|215.9|59368
1599563100000|2020-09-08 11:05:00|216.5|216.3|216.9|216.6|217.2|217.1|216.3|216.2|130084
1599563400000|2020-09-08 11:10:00|216.8|216.5|216.7|216.5|216.8|216.5|216.3|216.1|44872
1599563700000|2020-09-08 11:15:00|216.6|216.4|216.4|216.1|216.6|216.4|216.1|215.8|36717
1599564000000|2020-09-08 11:20:00|216.3|216|216.1|215.9|216.5|216.4|215.9|215.8|34704
1599564300000|2020-09-08 11:25:00|216.2|216|217.1|216.9|217.1|216.9|216.1|215.9|53499
1599564600000|2020-09-08 11:30:00|217.2|217|217|216.8|217.2|217.1|216.5|216.3|72909
1599564900000|2020-09-08 11:35:00|217.1|216.9|216.4|216.2|217.1|216.9|216.2|216.1|30648
1599565200000|2020-09-08 11:40:00|216.3|216.1|216.2|216|216.3|216.2|216.1|215.9|23526
1599565500000|2020-09-08 11:45:00|216.1|215.9|216.5|216.2|216.6|216.4|216|215.6|46113
1599565800000|2020-09-08 11:50:00|216.4|216.3|216.6|216.4|216.6|216.4|216.2|216|37614
1599566100000|2020-09-08 11:55:00|216.5|216.5|217.8|217.5|217.8|217.5|216.5|216.4|47482
1599566400000|2020-09-08 12:00:00|217.7|217.6|217.2|216.9|217.9|217.6|216.9|216.7|39569
1599566700000|2020-09-08 12:05:00|217.1|217|217.5|217.3|218|217.7|217|216.7|66710
1599567000000|2020-09-08 12:10:00|217.4|217.2|216.7|216.4|217.5|217.3|216.4|216.3|29079
1599567300000|2020-09-08 12:15:00|216.6|216.3|216.6|216.4|217.1|216.9|216.4|216.1|30948
1599567600000|2020-09-08 12:20:00|216.5|216.3|216.1|215.9|216.7|216.5|216|215.8|72948
1599567900000|2020-09-08 12:25:00|216|215.8|216.1|215.7|216.2|215.9|215.9|215.7|41898
1599568200000|2020-09-08 12:30:00|216|215.8|216|215.9|216.4|216|215.9|215.7|32441
1599568500000|2020-09-08 12:35:00|216.1|216|215.1|214.8|216.1|216|215.1|214.8|83564
1599568800000|2020-09-08 12:40:00|215|214.7|215.3|215.1|216|215.8|214.9|214.7|105214
1599569100000|2020-09-08 12:45:00|215.4|215.2|215.3|215.1|215.6|215.5|215.2|215.1|71952
1599569400000|2020-09-08 12:50:00|215.2|215.2|214.7|214.4|215.3|215.2|214.4|214.2|160444
1599569700000|2020-09-08 12:55:00|214.8|214.5|215.9|215.6|215.9|215.6|214.8|214.5|52473
1599570000000|2020-09-08 13:00:00|215.8|215.7|215.5|215.3|216.1|215.9|215.1|214.8|94846
1599570300000|2020-09-08 13:05:00|215.4|215.4|215.7|215.5|215.8|215.6|215.4|215.3|60931
1599570600000|2020-09-08 13:10:00|215.6|215.4|215|214.8|215.7|215.6|215|214.8|29758
1599570900000|2020-09-08 13:15:00|215.1|214.9|215.2|215|215.3|215.2|215.1|214.9|23674
1599571200000|2020-09-08 13:20:00|215.3|215.1|215.4|215.2|215.9|215.7|215.3|215.1|37039
1599571500000|2020-09-08 13:25:00|215.5|215.1|216.2|216|216.2|216|215.3|215|27203
1599571800000|2020-09-08 13:30:00|216.1|215.9|216.4|216.2|217.1|216.9|215.9|215.7|133501
1599572100000|2020-09-08 13:35:00|216.3|216.1|216.6|216.3|216.6|216.4|215.7|215.6|72169
1599572400000|2020-09-08 13:40:00|216.5|216.4|216.9|216.6|217.2|217.1|216.5|216.3|162477
1599572700000|2020-09-08 13:45:00|216.8|216.5|216.8|216.6|217.3|217.1|216.3|216.1|113063
1599573000000|2020-09-08 13:50:00|216.9|216.5|216.9|216.6|217.1|217|216.2|216|88249
1599573300000|2020-09-08 13:55:00|216.8|216.7|217.9|217.6|218|217.6|216.8|216.6|153589
1599573600000|2020-09-08 14:00:00|218|217.7|215.9|215.7|218|217.9|215.9|215.7|154427
1599573900000|2020-09-08 14:05:00|216|215.6|216.5|216.3|217|216.8|215.8|215.6|151069
1599574200000|2020-09-08 14:10:00|216.6|216.4|216.7|216.5|217|216.6|216.3|216|101645
1599574500000|2020-09-08 14:15:00|216.8|216.6|216.5|216.3|217|216.9|216.3|216.1|81752
1599574800000|2020-09-08 14:20:00|216.6|216.4|217.3|217.1|217.3|217.1|216.3|216.1|62998
1599575100000|2020-09-08 14:25:00|217.2|217.2|217.5|217.3|217.7|217.5|217.2|217.1|51327
1599575400000|2020-09-08 14:30:00|217.4|217.4|218.7|218.5|218.7|218.6|217.4|217.4|123864
1599575700000|2020-09-08 14:35:00|218.6|218.6|219|218.9|219|218.9|218.5|218.4|105588
1599576000000|2020-09-08 14:40:00|219.1|219|218.5|218.3|219.1|219|218.2|218|131040
1599576300000|2020-09-08 14:45:00|218.4|218.2|217.6|217.5|218.5|218.4|217.6|217.5|86660
1599576600000|2020-09-08 14:50:00|217.7|217.4|218.4|218.2|218.4|218.3|217.6|217.4|393309
1599576900000|2020-09-08 14:55:00|218.3|218.3|218|217.9|218.6|218.5|218|217.6|186741
1599577200000|2020-09-08 15:00:00|217.9|217.8|218.5|218.3|218.7|218.5|217.6|217.3|250742
1599577500000|2020-09-08 15:05:00|218.6|218.4|218.5|218.3|218.6|218.5|217.9|217.8|165375
1599577800000|2020-09-08 15:10:00|218.4|218.2|218.2|218.1|218.5|218.4|218.1|218|120582
1599578100000|2020-09-08 15:15:00|218.1|218|218.5|218.4|218.8|218.7|218.1|217.9|182556
1599578400000|2020-09-08 15:20:00|218.6|218.5|218.8|218.7|218.9|218.8|218.4|218.2|166952
1599578700000|2020-09-08 15:25:00|218.9|218.8|219.1|218.9|219.1|219|218.6|218.5|231415
1599634800000|2020-09-09 07:00:00|216.5|215.6|217|216.3|218|217.2|215.9|215.2|64662
1599635100000|2020-09-09 07:05:00|216.9|216.4|214.7|214.3|217.7|217.1|214.5|214.1|240493
1599635400000|2020-09-09 07:10:00|214.8|214.4|216.6|216.1|216.7|216.1|214.6|214.3|73278
1599635700000|2020-09-09 07:15:00|216.5|215.9|213.3|213|216.5|216.1|213.2|213|124828
1599636000000|2020-09-09 07:20:00|213.2|212.7|213.4|213|213.9|213.6|212.6|212.2|118337
1599636300000|2020-09-09 07:25:00|213.3|212.9|213.5|213.1|213.7|213.4|212.5|212.1|139532
1599636600000|2020-09-09 07:30:00|213.4|213|214|213.6|214.6|214.3|213|212.8|156900
1599636900000|2020-09-09 07:35:00|214.2|213.7|216.2|216|216.3|216|213.8|213.4|233336
1599637200000|2020-09-09 07:40:00|216.3|215.9|215.1|214.9|216.4|216|214.8|214.6|91670
1599637500000|2020-09-09 07:45:00|215.2|214.8|214|213.7|215.3|214.8|213.5|213.3|60577
1599637800000|2020-09-09 07:50:00|213.9|213.6|212.5|212.2|213.9|213.6|212.4|212.1|183554
1599638100000|2020-09-09 07:55:00|212.6|212.4|211.9|211.6|212.8|212.6|211.4|211.2|231476
1599638400000|2020-09-09 08:00:00|211.7|211.5|211.8|211.5|212.3|211.9|211.6|211.4|255995
1599638700000|2020-09-09 08:05:00|211.7|211.4|211.7|211.4|212.4|212.1|211.4|211.2|123682
1599639000000|2020-09-09 08:10:00|211.6|211.3|211.8|211.6|211.9|211.8|211.2|211|145314
1599639300000|2020-09-09 08:15:00|211.9|211.7|212.1|211.9|212.4|212.2|211.7|211.6|113203
1599639600000|2020-09-09 08:20:00|212|212|212.8|212.6|213.5|213.3|212|211.9|122712
1599639900000|2020-09-09 08:25:00|212.9|212.7|213.4|213.2|213.4|213.2|212.3|212.2|66571
1599640200000|2020-09-09 08:30:00|213.5|213.3|212.8|212.6|213.5|213.3|212.6|212.5|96810
1599640500000|2020-09-09 08:35:00|212.9|212.7|212|211.8|212.9|212.7|211.9|211.7|91670
1599640800000|2020-09-09 08:40:00|211.9|211.7|211.6|211.4|212.5|212.2|211.5|211.4|76466
1599641100000|2020-09-09 08:45:00|211.7|211.5|211.8|211.5|212.2|211.9|211.3|211|84783
1599641400000|2020-09-09 08:50:00|211.9|211.6|211.2|211|212.1|212|211|210.9|51685
1599641700000|2020-09-09 08:55:00|211.3|211.1|211|210.8|211.6|211.5|210.9|210.7|99255
1599642000000|2020-09-09 09:00:00|210.9|210.7|209|208.8|210.9|210.7|209|208.7|449446
1599642300000|2020-09-09 09:05:00|209.1|208.7|210.6|210.3|210.7|210.3|209|208.7|136593
1599642600000|2020-09-09 09:10:00|210.4|210.2|210.6|210.3|211.3|211.2|210.2|210|118329
1599642900000|2020-09-09 09:15:00|210.7|210.4|211.1|210.8|211.2|210.9|209.9|209.5|191909
1599643200000|2020-09-09 09:20:00|211.2|210.9|211.5|211.3|211.6|211.3|210.6|210.4|183494
1599643500000|2020-09-09 09:25:00|211.4|211.2|211.5|211.2|212.3|212.1|211.3|211.1|204606
1599643800000|2020-09-09 09:30:00|211.4|211.3|211.6|211.4|212|211.9|211.2|210.8|187783
1599644100000|2020-09-09 09:35:00|211.7|211.6|212.2|211.9|212.2|212.1|211.7|211.4|179149
1599644400000|2020-09-09 09:40:00|212.1|212|211.9|211.5|212.4|212.2|211|210.9|96612
1599644700000|2020-09-09 09:45:00|211.8|211.6|211.7|211.5|212.1|211.8|211.7|211.5|25426
1599645000000|2020-09-09 09:50:00|211.8|211.6|211.3|211.1|211.8|211.6|211.2|211|44536
1599645300000|2020-09-09 09:55:00|211.2|211|211.6|211.3|211.9|211.7|211.1|211|33594
1599645600000|2020-09-09 10:00:00|211.5|211.2|211.5|211.2|212|211.8|211.4|211.1|41530
1599645900000|2020-09-09 10:05:00|211.4|211.1|211.8|211.6|211.9|211.7|211|210.8|48756
1599646200000|2020-09-09 10:10:00|211.9|211.7|211.1|211|211.9|211.7|211.1|211|91404
1599646500000|2020-09-09 10:15:00|211|210.9|210.8|210.5|211.2|211.1|210.7|210.4|108030
1599646800000|2020-09-09 10:20:00|210.7|210.4|210.5|210.3|210.7|210.5|209.9|209.7|57196
1599647100000|2020-09-09 10:25:00|210.4|210.2|210.6|210.5|210.7|210.6|210.2|210|63628
1599647400000|2020-09-09 10:30:00|210.7|210.4|210.3|210|210.8|210.6|210.2|210|49025
1599647700000|2020-09-09 10:35:00|210.2|210.1|210.3|210.1|210.5|210.3|210|209.8|34581
1599648000000|2020-09-09 10:40:00|210.2|210|209.9|209.7|210.2|210|209.7|209.6|36465
1599648300000|2020-09-09 10:45:00|209.8|209.8|209.3|209.1|209.9|209.8|209.1|209|100138
1599648600000|2020-09-09 10:50:00|209.4|209.2|209.3|209.1|209.4|209.2|208.7|208.6|91967
1599648900000|2020-09-09 10:55:00|209.4|209.2|209.2|209|209.6|209.4|208.9|208.7|43531
1599649200000|2020-09-09 11:00:00|209.3|208.9|208.4|208.2|209.4|209|208.4|208.1|71670
1599649500000|2020-09-09 11:05:00|208.3|208.1|208.6|208.5|208.6|208.5|207.8|207.6|505654
1599649800000|2020-09-09 11:10:00|208.5|208.4|208.8|208.5|209.5|209.1|208.5|208.3|82274
1599650100000|2020-09-09 11:15:00|208.9|208.6|210.3|210|210.4|210.2|208.9|208.5|65141
1599650400000|2020-09-09 11:20:00|210.4|210.1|211|210.7|211.2|211.1|210.3|210.1|124430
1599650700000|2020-09-09 11:25:00|211.1|210.8|211|210.8|211.4|211.2|211|210.7|25868
1599651000000|2020-09-09 11:30:00|210.9|210.7|210.4|210.2|211|210.9|210.2|210|233528
1599651300000|2020-09-09 11:35:00|210.5|210.3|211|210.8|211.3|211.1|210.5|210.3|37310
1599651600000|2020-09-09 11:40:00|210.9|210.7|210.9|210.7|211|210.8|210.4|210.2|34284
1599651900000|2020-09-09 11:45:00|211|210.8|211.2|211|211.7|211.5|210.8|210.7|80229
1599652200000|2020-09-09 11:50:00|211.3|211.1|211.7|211.5|211.9|211.7|211.3|211.1|41031
1599652500000|2020-09-09 11:55:00|211.8|211.6|211.6|211.5|212|211.8|211.6|211.4|32698
1599652800000|2020-09-09 12:00:00|211.5|211.4|212|211.8|212.1|212|211.5|211.3|57001
1599653100000|2020-09-09 12:05:00|211.9|211.7|212.4|212.1|212.5|212.2|211.7|211.4|69078
1599653400000|2020-09-09 12:10:00|212.5|212.2|213|212.8|213.2|213.1|212.4|212.2|62544
1599653700000|2020-09-09 12:15:00|213.1|212.9|212.3|212.1|213.2|213|212.3|212|50764
1599654000000|2020-09-09 12:20:00|212.2|212|212.1|211.9|212.4|212.3|212.1|211.8|33551
1599654300000|2020-09-09 12:25:00|212.2|212|211.6|211.3|212.4|212.3|211.6|211.3|53684
1599654600000|2020-09-09 12:30:00|211.5|211.4|211.3|211|211.5|211.4|210.9|210.8|74607
1599654900000|2020-09-09 12:35:00|211.2|211.1|211.5|211.3|211.8|211.6|211.2|211.1|52687
1599655200000|2020-09-09 12:40:00|211.4|211.2|211.5|211.3|211.6|211.4|211.2|211|1710601
1599655500000|2020-09-09 12:45:00|211.6|211.4|211.5|211.2|211.7|211.5|211.2|211|55833
1599655800000|2020-09-09 12:50:00|211.4|211.1|211.7|211.4|212.1|211.9|210.9|210.7|82592
1599656100000|2020-09-09 12:55:00|211.6|211.3|211.4|211.2|211.7|211.5|211.2|211.1|67458
1599656400000|2020-09-09 13:00:00|211.3|211.1|212.1|211.9|212.1|211.9|211.2|211.1|90106
1599656700000|2020-09-09 13:05:00|212.2|212|212.2|212|212.3|212.1|212|211.8|50341
1599657000000|2020-09-09 13:10:00|212.3|212.1|212|211.8|212.5|212.3|211.9|211.7|57408
1599657300000|2020-09-09 13:15:00|212.1|211.9|212.4|212.1|212.4|212.3|212|211.9|58977
1599657600000|2020-09-09 13:20:00|212.3|212.2|213.1|212.9|213.2|213|212.2|212.1|77240
1599657900000|2020-09-09 13:25:00|213|212.8|212.9|212.7|213.2|213|212.6|212.4|72610
1599658200000|2020-09-09 13:30:00|212.8|212.8|212|211.8|213.3|213.1|211.9|211.8|175026
1599658500000|2020-09-09 13:35:00|212.1|211.7|212.9|212.7|213|212.9|211.7|211.4|173292
1599658800000|2020-09-09 13:40:00|213|212.8|213.1|212.9|213.4|213.1|212.7|212.4|113387
1599659100000|2020-09-09 13:45:00|213|212.8|212.4|212.2|213|212.9|212.2|212.1|142673
1599659400000|2020-09-09 13:50:00|212.5|212.3|212.5|212.3|213.1|212.9|212.4|212.1|101260
1599659700000|2020-09-09 13:55:00|212.4|212.4|212.8|212.6|212.9|212.7|212.1|211.9|99406
1599660000000|2020-09-09 14:00:00|212.9|212.7|212.1|211.9|213.1|212.9|212.1|211.8|97833
1599660300000|2020-09-09 14:05:00|212.2|211.8|211.5|211.3|212.3|212.1|211.4|211.3|168050
1599660600000|2020-09-09 14:10:00|211.6|211.4|211.5|211.4|211.7|211.5|211.2|211|99707
1599660900000|2020-09-09 14:15:00|211.6|211.5|212.2|212|212.4|212.3|211.5|211.5|117269
1599661200000|2020-09-09 14:20:00|212.1|211.9|212.7|212.5|212.7|212.6|211.9|211.7|123268
1599661500000|2020-09-09 14:25:00|212.8|212.6|211.8|211.6|213|212.9|211.8|211.5|114457
1599661800000|2020-09-09 14:30:00|211.9|211.7|211.7|211.6|212.2|212|211.7|211.5|222206
1599662100000|2020-09-09 14:35:00|211.8|211.7|212.4|212.2|212.4|212.2|211.7|211.5|152529
1599662400000|2020-09-09 14:40:00|212.3|212.3|211.9|211.7|212.5|212.3|211.7|211.5|102701
1599662700000|2020-09-09 14:45:00|212|211.8|211.9|211.8|212.3|212.1|211.8|211.6|101185
1599663000000|2020-09-09 14:50:00|212|211.9|211|210.8|212.1|212|210.9|210.7|104221
1599663300000|2020-09-09 14:55:00|211.1|210.9|211.1|210.9|211.2|211.1|210.8|210.7|179158
1599663600000|2020-09-09 15:00:00|211.2|211|212.4|212.2|212.8|212.6|211.1|210.9|183839
1599663900000|2020-09-09 15:05:00|212.3|212.1|211.6|211.4|212.6|212.5|211.5|211.4|146667
1599664200000|2020-09-09 15:10:00|211.7|211.5|211.4|211.2|212|211.9|211.4|211.2|158420
1599664500000|2020-09-09 15:15:00|211.5|211.3|211.4|211.3|211.7|211.6|211.2|211|195282
1599664800000|2020-09-09 15:20:00|211.3|211.2|211.4|211.2|211.5|211.4|211.2|211.1|143787
1599665100000|2020-09-09 15:25:00|211.3|211.3|212.3|212|212.3|212.1|211.3|211.1|229231
1599721200000|2020-09-10 07:00:00|213.6|212.5|212.5|211.6|213.6|212.6|211|210.1|75157
1599721500000|2020-09-10 07:05:00|212.4|211.7|211.9|211.4|212.7|212|210.9|210.4|70322
1599721800000|2020-09-10 07:10:00|212|211.5|211.7|211.1|212.5|211.8|210.5|210|76980
1599722100000|2020-09-10 07:15:00|211.6|211|211.1|210.7|211.6|211|210.7|210.3|44261
1599722400000|2020-09-10 07:20:00|211|210.5|209.7|209.5|211|210.5|208.9|208.6|197139
1599722700000|2020-09-10 07:25:00|209.8|209.6|209.9|209.6|211.2|210.6|209.7|209.5|118563
1599723000000|2020-09-10 07:30:00|209.7|209.5|209.2|208.8|210.9|210.8|209.2|208.8|70692
1599723300000|2020-09-10 07:35:00|209.1|209|209.4|209.2|209.8|209.5|208.8|208.5|66665
1599723600000|2020-09-10 07:40:00|209.3|209.1|208.8|208.5|209.5|209.3|208.6|208.4|68237
1599723900000|2020-09-10 07:45:00|208.9|208.6|208.4|208.1|209.1|209|208.2|208.1|70563
1599724200000|2020-09-10 07:50:00|208.3|208|207.2|207|208.7|208.5|207|206.7|215728
1599724500000|2020-09-10 07:55:00|207.3|207.1|207.9|207.7|208.3|208.1|207.3|207|87831
1599724800000|2020-09-10 08:00:00|207.8|207.5|207.4|207.2|207.8|207.6|207.2|207|115864
1599725100000|2020-09-10 08:05:00|207.3|207.1|204.9|204.7|207.4|207.2|204.9|204.7|342076
1599725400000|2020-09-10 08:10:00|205.1|204.8|205.5|205.4|206.2|206|204.9|204.6|216029
1599725700000|2020-09-10 08:15:00|205.3|205.2|206|205.7|206.2|206.1|205.2|205|135503
1599726000000|2020-09-10 08:20:00|205.9|205.6|205.9|205.7|206|205.9|205.8|205.4|90340
1599726300000|2020-09-10 08:25:00|206|205.8|206.5|206.3|206.9|206.8|206|205.8|177561
1599726600000|2020-09-10 08:30:00|206.4|206.2|207.2|207|207.2|207|206.1|205.9|131002
1599726900000|2020-09-10 08:35:00|207.3|207.1|207.3|207.1|207.7|207.5|207.2|207|58872
1599727200000|2020-09-10 08:40:00|207.4|207.2|208|207.5|208.2|208|207.3|207|122987
1599727500000|2020-09-10 08:45:00|207.9|207.3|207.9|207.5|208.3|208.2|207.5|207.3|75544
1599727800000|2020-09-10 08:50:00|207.8|207.4|208.2|208|208.3|208.1|207.4|207.3|29703
1599728100000|2020-09-10 08:55:00|208.1|208.1|207.7|207.6|208.3|208.1|207.4|207.1|74534
1599728400000|2020-09-10 09:00:00|207.8|207.7|208|207.7|208|207.8|207.6|207.3|68313
1599728700000|2020-09-10 09:05:00|207.9|207.6|208|207.8|208.1|208|207.5|207.3|53514
1599729000000|2020-09-10 09:10:00|208.1|207.9|208.1|207.8|208.6|208.3|208|207.8|59692
1599729300000|2020-09-10 09:15:00|208|207.9|208.3|208|208.4|208.2|207.9|207.8|31554
1599729600000|2020-09-10 09:20:00|208.2|207.9|208|207.9|208.4|208.3|208|207.8|56789
1599729900000|2020-09-10 09:25:00|208.1|208|208.2|207.9|208.6|208.5|208|207.9|46396
1599730200000|2020-09-10 09:30:00|208.1|208|209.2|209|209.2|209|208.1|208|64769
1599730500000|2020-09-10 09:35:00|209.3|209.1|209.7|209.5|209.9|209.7|209.3|209|83829
1599730800000|2020-09-10 09:40:00|209.6|209.4|210.4|210.2|210.5|210.3|209.5|209.3|62324
1599731100000|2020-09-10 09:45:00|210.3|210.1|210.6|210.4|210.6|210.5|210.1|210|45978
1599731400000|2020-09-10 09:50:00|210.5|210.3|210.6|210.4|210.7|210.5|210.3|210.2|115615
1599731700000|2020-09-10 09:55:00|210.5|210.3|210.7|210.5|210.9|210.8|210.4|210.2|176528
1599732000000|2020-09-10 10:00:00|210.6|210.6|210.4|210.2|210.8|210.6|210.3|210|48683
1599732300000|2020-09-10 10:05:00|210.5|210.3|211.2|210.9|211.2|211|210.2|210|48399
1599732600000|2020-09-10 10:10:00|211.1|211|210.6|210.3|211.2|211|210.4|210.3|44787
1599732900000|2020-09-10 10:15:00|210.7|210.4|210|209.7|210.7|210.5|210|209.7|42382
1599733200000|2020-09-10 10:20:00|209.9|209.6|209.9|209.7|210|209.9|209.5|209.3|35909
1599733500000|2020-09-10 10:25:00|209.8|209.6|209.4|209.2|209.8|209.7|209.3|209.2|19807
1599733800000|2020-09-10 10:30:00|209.3|209.3|209.3|209.1|209.9|209.6|209.3|209|38629
1599734100000|2020-09-10 10:35:00|209.4|209.2|208.7|208.4|209.4|209.3|208.6|208.3|44586
1599734400000|2020-09-10 10:40:00|208.6|208.3|208.7|208.4|208.8|208.6|208.5|208.3|15699
1599734700000|2020-09-10 10:45:00|208.6|208.5|209.2|209|209.2|209.1|208.4|208.2|41147
1599735000000|2020-09-10 10:50:00|209.1|209.1|209.3|209|209.5|209.2|209.1|208.9|37686
1599735300000|2020-09-10 10:55:00|209.4|209.1|209.9|209.7|209.9|209.7|209.1|209|49430
1599735600000|2020-09-10 11:00:00|210|209.2|210.4|210.2|210.4|210.2|209.7|209.2|41510
1599735900000|2020-09-10 11:05:00|210.5|210.3|210.8|210.6|211|210.6|210.2|210|49189
1599736200000|2020-09-10 11:10:00|210.7|210.5|211.2|211|211.5|211.3|210.7|210.5|107674
1599736500000|2020-09-10 11:15:00|211.1|211.1|211.6|211.4|211.6|211.4|211|210.8|33745
1599736800000|2020-09-10 11:20:00|211.7|211.5|211.9|211.6|211.9|211.8|211.7|211.5|12739
1599737100000|2020-09-10 11:25:00|212|211.7|212.2|212|212.4|212.2|211.8|211.6|30041
1599737400000|2020-09-10 11:30:00|212.1|211.9|211.8|211.6|212.1|212|211.7|211.4|19437
1599737700000|2020-09-10 11:35:00|211.7|211.5|211.4|211.2|211.8|211.7|211.4|211.1|37476
1599738000000|2020-09-10 11:40:00|211.5|211.3|211|210.8|211.6|211.4|211|210.8|156263
1599738300000|2020-09-10 11:45:00|211.1|210.9|211.2|211|211.2|211|210.8|210.6|52029
1599738600000|2020-09-10 11:50:00|211.1|210.9|211|210.9|211.6|211.3|211|210.9|23575
1599738900000|2020-09-10 11:55:00|211.1|211|211.5|211.3|211.6|211.4|211|210.9|35392
1599739200000|2020-09-10 12:00:00|211.6|211.4|211.9|211.6|212|211.8|211.4|211.2|26616
1599739500000|2020-09-10 12:05:00|212|211.7|211.6|211.4|212.2|212.1|211.5|211.4|30891
1599739800000|2020-09-10 12:10:00|211.7|211.5|211.4|211.2|211.9|211.7|211.3|211.1|29576
1599740100000|2020-09-10 12:15:00|211.5|211.4|211.6|211.4|212.1|211.8|211.3|211.1|44198
1599740400000|2020-09-10 12:20:00|211.7|211.6|211.9|211.8|211.9|211.8|211.5|211.4|28703
1599740700000|2020-09-10 12:25:00|212|211.9|211.7|211.5|212.1|212|211.6|211.4|81030
1599741000000|2020-09-10 12:30:00|211.8|211.4|211.1|210.9|211.8|211.5|211.1|210.9|51557
1599741300000|2020-09-10 12:35:00|211|210.8|211.2|210.9|211.5|211.3|210.6|210.4|31601
1599741600000|2020-09-10 12:40:00|211.3|211|211|210.7|211.3|211.1|210.9|210.6|25519
1599741900000|2020-09-10 12:45:00|210.9|210.6|211|210.8|211.3|211.2|210.6|210.4|25744
1599742200000|2020-09-10 12:50:00|210.9|210.9|211.2|210.9|211.5|211.2|210.9|210.8|26628
1599742500000|2020-09-10 12:55:00|211.1|211|210.4|210.3|211.2|211|210.3|210|40654
1599742800000|2020-09-10 13:00:00|210.5|210.2|210.5|210.3|210.6|210.5|210.4|210.2|28600
1599743100000|2020-09-10 13:05:00|210.6|210.4|211.1|210.7|211.3|211.1|210.4|210.2|54585
1599743400000|2020-09-10 13:10:00|211|210.8|210.6|210.3|211.3|211.1|210.6|210.3|28953
1599743700000|2020-09-10 13:15:00|210.7|210.4|211.5|211.3|211.6|211.5|210.4|210.2|2397431
1599744000000|2020-09-10 13:20:00|211.6|211.4|212.7|212.5|212.8|212.6|211.6|211.4|71751
1599744300000|2020-09-10 13:25:00|212.6|212.4|212.3|212.2|212.6|212.4|212.3|212|50399
1599744600000|2020-09-10 13:30:00|212.2|212.1|213.5|213.3|213.6|213.4|212.2|212|138247
1599744900000|2020-09-10 13:35:00|213.4|213.2|213.7|213.6|213.7|213.6|213.1|212.8|89638
1599745200000|2020-09-10 13:40:00|213.8|213.7|215.1|214.9|215.1|215|213.8|213.7|143386
1599745500000|2020-09-10 13:45:00|215|214.8|215.5|215.4|215.8|215.7|214.7|214.5|138998
1599745800000|2020-09-10 13:50:00|215.6|215.3|214.5|214.3|215.7|215.6|214.2|214.1|262028
1599746100000|2020-09-10 13:55:00|214.6|214.4|213.5|213.3|215.4|215.2|213.4|213|132512
1599746400000|2020-09-10 14:00:00|213.4|213.2|213.7|213.5|214.3|214|213.4|213.2|62884
1599746700000|2020-09-10 14:05:00|213.6|213.4|211.8|211.5|213.7|213.5|211.7|211.5|71612
1599747000000|2020-09-10 14:10:00|211.7|211.4|210.8|210.6|211.8|211.5|210.7|210.5|103184
1599747300000|2020-09-10 14:15:00|210.9|210.7|211.4|211.1|211.6|211.4|210.9|210.5|96277
1599747600000|2020-09-10 14:20:00|211.3|211.2|210.8|210.6|211.4|211.2|210.7|210.6|62085
1599747900000|2020-09-10 14:25:00|210.7|210.7|210.6|210.3|211.1|211|210.4|210.2|89754
1599748200000|2020-09-10 14:30:00|210.5|210.4|210.6|210.4|211.2|210.9|210.3|210|153879
1599748500000|2020-09-10 14:35:00|210.5|210.3|210.3|210.1|210.7|210.5|210.1|209.9|76893
1599748800000|2020-09-10 14:40:00|210.2|210|210.2|210|210.4|210.3|209.7|209.5|66138
1599749100000|2020-09-10 14:45:00|210.3|210.1|209.1|208.9|210.3|210.1|208.9|208.8|115223
1599749400000|2020-09-10 14:50:00|209.2|209|209.3|209.1|209.8|209.6|209|208.9|138490
1599749700000|2020-09-10 14:55:00|209.4|209.2|208.8|208.6|209.4|209.2|208.6|208.5|77366
1599750000000|2020-09-10 15:00:00|208.7|208.5|209|208.9|209.3|209.1|208.4|208.3|106841
1599750300000|2020-09-10 15:05:00|208.9|208.7|208.9|208.8|209.4|209.2|208.8|208.6|101704
1599750600000|2020-09-10 15:10:00|209|208.7|209.1|208.9|209.4|209.2|208.4|208.3|136455
1599750900000|2020-09-10 15:15:00|209|208.8|208.9|208.7|209.2|209|208.7|208.5|195286
1599751200000|2020-09-10 15:20:00|208.8|208.8|208.8|208.7|209.2|209|208.8|208.7|94298
1599751500000|2020-09-10 15:25:00|208.9|208.6|209|208.7|209|208.9|208.5|208.3|166745
1599807600000|2020-09-11 07:00:00|213.4|210.6|213.3|212.3|214|212.4|208.3|207.7|291855
1599807900000|2020-09-11 07:05:00|213.2|212.4|210.8|210.1|213.2|212.4|210|209.2|213306
1599808200000|2020-09-11 07:10:00|210.7|210|210.4|209.9|211.4|211|210|209.5|85278
1599808500000|2020-09-11 07:15:00|210.3|209.8|210.7|210.1|211.2|210.7|210.1|209.7|86471
1599808800000|2020-09-11 07:20:00|210.6|209.9|210.5|210.1|210.7|210.2|209.8|209.4|61278
1599809100000|2020-09-11 07:25:00|210.4|210|210.1|209.5|210.6|210.1|209.7|209.3|32999
1599809400000|2020-09-11 07:30:00|210|209.7|209.2|208.7|210|209.9|208|207.8|183101
1599809700000|2020-09-11 07:35:00|209.3|208.8|208.8|208.3|209.5|209|207.7|207.3|73729
1599810000000|2020-09-11 07:40:00|208.7|208.2|208.7|208.3|208.9|208.6|208.4|207.8|55483
1599810300000|2020-09-11 07:45:00|208.6|208.2|207.5|207.2|208.6|208.2|207.3|207.1|74435
1599810600000|2020-09-11 07:50:00|207.7|207.3|209|208.7|209|208.7|207.5|207.2|45724
1599810900000|2020-09-11 07:55:00|208.9|208.5|210.4|210.1|210.5|210.1|208.5|208.1|169298
1599811200000|2020-09-11 08:00:00|210.3|210|209.7|209.3|210.4|210.1|208.8|208.7|50147
1599811500000|2020-09-11 08:05:00|209.6|209.2|209.4|208.9|210|209.7|209.3|208.8|42612
1599811800000|2020-09-11 08:10:00|209.5|209|209|208.5|209.9|209.6|209|208.5|40365
1599812100000|2020-09-11 08:15:00|208.9|208.6|209|208.6|209.2|208.8|208.7|208.5|30908
1599812400000|2020-09-11 08:20:00|208.9|208.7|209.6|209.2|209.6|209.3|208.7|208.3|50292
1599812700000|2020-09-11 08:25:00|209.5|209.3|210|209.7|210|209.7|209.3|209|29107
1599813000000|2020-09-11 08:30:00|210.1|209.8|209.2|209|210.1|210|209.1|208.9|32330
1599813300000|2020-09-11 08:35:00|209.3|209.1|209.9|209.7|210|209.8|209.2|208.9|33564
1599813600000|2020-09-11 08:40:00|209.8|209.6|209.7|209.3|210.8|210.6|209.6|209.3|99818
1599813900000|2020-09-11 08:45:00|209.9|209.4|209.2|208.9|209.9|209.6|209.1|208.8|16212
1599814200000|2020-09-11 08:50:00|209.3|209|208.7|208.4|209.5|209.3|208.4|208.2|30101
1599814500000|2020-09-11 08:55:00|208.6|208.3|208.3|208.1|208.6|208.4|208|207.7|34785
1599814800000|2020-09-11 09:00:00|208.2|208|207.9|207.7|208.4|208.2|207.9|207.7|18562
1599815100000|2020-09-11 09:05:00|208|207.8|208.4|208.2|208.5|208.2|207.8|207.6|42418
1599815400000|2020-09-11 09:10:00|208.3|208.1|207.9|207.5|208.6|208.4|207.9|207.5|100066
1599815700000|2020-09-11 09:15:00|208|207.6|206.8|206.6|208.2|208.1|206.6|206.5|138940
1599816000000|2020-09-11 09:20:00|206.7|206.5|206.7|206.4|207.6|207.5|206.4|206.2|162334
1599816300000|2020-09-11 09:25:00|206.6|206.3|206.2|206|206.7|206.4|206.2|206|43015
1599816600000|2020-09-11 09:30:00|206.3|206.1|206.5|206.3|206.6|206.4|205.6|205.5|108592
1599816900000|2020-09-11 09:35:00|206.4|206.2|207|206.8|207.1|206.9|206|205.8|31670
1599817200000|2020-09-11 09:40:00|207.1|206.9|206.9|206.7|207.4|207.2|206.8|206.7|41332
1599817500000|2020-09-11 09:45:00|207|206.8|206.7|206.6|207.6|207.3|206.7|206.6|87372
1599817800000|2020-09-11 09:50:00|206.8|206.7|207.4|207.2|207.4|207.3|206.8|206.6|45276
1599818100000|2020-09-11 09:55:00|207.5|207.3|206.9|206.8|207.5|207.3|206.8|206.6|28984
1599818400000|2020-09-11 10:00:00|207|206.9|206|205.8|207.2|206.9|205.8|205.6|300724
1599818700000|2020-09-11 10:05:00|206.1|205.9|206.1|205.9|206.8|206.4|206|205.8|62716
1599819000000|2020-09-11 10:10:00|206|205.8|205.7|205.5|206.1|206|205.6|205.5|71569
1599819300000|2020-09-11 10:15:00|205.6|205.4|205.6|205.4|206|205.8|205.5|205.4|86287
1599819600000|2020-09-11 10:20:00|205.7|205.5|205.9|205.7|206.3|206.1|205.6|205.4|80786
1599819900000|2020-09-11 10:25:00|205.8|205.8|206.2|205.9|206.5|206.1|205.8|205.5|71291
1599820200000|2020-09-11 10:30:00|206.3|206|206.5|206.2|206.7|206.4|206.1|205.9|51505
1599820500000|2020-09-11 10:35:00|206.4|206.3|206.3|206|206.4|206.3|206.3|206|53162
1599820800000|2020-09-11 10:40:00|206.2|206.1|206.5|206.2|206.6|206.3|206|205.8|94559
1599821100000|2020-09-11 10:45:00|206.6|206.3|206.6|206.4|206.9|206.7|206.3|206.1|73494
1599821400000|2020-09-11 10:50:00|206.7|206.5|207.1|206.8|207.2|207.1|206.6|206.5|54637
1599821700000|2020-09-11 10:55:00|207|206.7|206.8|206.5|207|206.7|206.4|206.2|37558
1599822000000|2020-09-11 11:00:00|207.2|206.4|206.8|206.6|207.2|206.7|206.3|206.1|57497
1599822300000|2020-09-11 11:05:00|206.9|206.7|207.5|207.3|207.5|207.3|206.8|206.6|31082
1599822600000|2020-09-11 11:10:00|207.4|207.2|207.9|207.7|208.2|207.9|207.4|207.1|29839
1599822900000|2020-09-11 11:15:00|208|207.8|208.4|208.1|208.6|208.5|208|207.8|64956
1599823200000|2020-09-11 11:20:00|208.3|208.2|208|207.7|208.5|208.3|208|207.7|18429
1599823500000|2020-09-11 11:25:00|207.9|207.6|207.6|207.3|207.9|207.6|207.4|207.2|22569
1599823800000|2020-09-11 11:30:00|207.7|207.4|207.9|207.7|208|207.8|207.5|207.3|20241
1599824100000|2020-09-11 11:35:00|208|207.6|208.4|208.1|208.4|208.2|207.8|207.5|39244
1599824400000|2020-09-11 11:40:00|208.5|208.2|208.6|208.3|208.7|208.5|208.1|207.8|31759
1599824700000|2020-09-11 11:45:00|208.7|208.4|209.2|209|209.4|209.2|208.7|208.3|55474
1599825000000|2020-09-11 11:50:00|209.1|208.9|208|207.8|209.2|209|208|207.7|56683
1599825300000|2020-09-11 11:55:00|208.1|207.9|208.3|208.1|208.7|208.5|207.9|207.8|70715
1599825600000|2020-09-11 12:00:00|208.2|208|208.1|207.8|208.4|208.2|207.9|207.8|32904
1599825900000|2020-09-11 12:05:00|208.2|207.9|208.3|208.1|208.9|208.7|208.2|207.9|73262
1599826200000|2020-09-11 12:10:00|208.2|208|208|207.8|208.2|208.1|207.9|207.7|45400
1599826500000|2020-09-11 12:15:00|208.1|207.7|208|207.7|208.9|208.7|208|207.6|68035
1599826800000|2020-09-11 12:20:00|207.9|207.8|207.9|207.7|208|207.9|207.8|207.6|34198
1599827100000|2020-09-11 12:25:00|207.8|207.6|207.6|207.4|207.8|207.7|207.6|207.4|28454
1599827400000|2020-09-11 12:30:00|207.7|207.5|207|206.7|208|207.7|207|206.7|35402
1599827700000|2020-09-11 12:35:00|206.9|206.6|206.9|206.7|207.1|206.9|206.8|206.6|16109
1599828000000|2020-09-11 12:40:00|207|206.8|207|206.8|207.4|207.1|206.9|206.7|52392
1599828300000|2020-09-11 12:45:00|207.1|206.9|207|206.7|207.4|207.2|207|206.7|30110
1599828600000|2020-09-11 12:50:00|206.9|206.8|206.9|206.7|207|206.8|206.8|206.6|12527
1599828900000|2020-09-11 12:55:00|207|206.8|207.3|207|207.3|207.2|206.8|206.6|66755
1599829200000|2020-09-11 13:00:00|207.2|207.1|207.2|207|207.4|207.3|207.1|206.9|46061
1599829500000|2020-09-11 13:05:00|207.3|207.1|207.2|207|207.4|207.3|206.9|206.8|45436
1599829800000|2020-09-11 13:10:00|207.1|206.9|207.8|207.5|207.9|207.7|207|206.9|47128
1599830100000|2020-09-11 13:15:00|207.9|207.6|208.8|208.5|208.8|208.5|207.9|207.5|66583
1599830400000|2020-09-11 13:20:00|208.7|208.6|208.9|208.7|209.1|209|208.7|208.5|35102
1599830700000|2020-09-11 13:25:00|208.8|208.8|208.1|208|209|208.9|208|207.9|51971
1599831000000|2020-09-11 13:30:00|208.2|208.1|207.8|207.5|208.7|208.5|207.6|207.5|38423
1599831300000|2020-09-11 13:35:00|207.9|207.6|207.7|207.5|208.2|208.1|207.6|207.5|51519
1599831600000|2020-09-11 13:40:00|207.6|207.4|208.3|208.2|208.9|208.6|207.4|207.3|71514
1599831900000|2020-09-11 13:45:00|208.2|208.1|208.7|208.5|209.1|208.8|208.2|207.9|96546
1599832200000|2020-09-11 13:50:00|208.8|208.4|209|208.7|209.5|209.2|208.1|207.9|116466
1599832500000|2020-09-11 13:55:00|208.9|208.6|208.4|208.1|208.9|208.6|207.9|207.6|33152
1599832800000|2020-09-11 14:00:00|208.6|208.2|208.9|208.6|208.9|208.8|208.3|208.1|63443
1599833100000|2020-09-11 14:05:00|208.8|208.5|209.1|208.9|209.5|209.3|208.8|208.5|45669
1599833400000|2020-09-11 14:10:00|209|208.8|209.1|208.9|209.2|209.1|208.1|208|93464
1599833700000|2020-09-11 14:15:00|209.2|209|209.9|209.6|210|209.7|209.1|208.7|69404
1599834000000|2020-09-11 14:20:00|209.7|209.5|210.4|210.1|210.5|210.4|209.6|209.4|141903
1599834300000|2020-09-11 14:25:00|210.5|210.2|210.2|209.9|210.6|210.4|210.1|209.9|53150
1599834600000|2020-09-11 14:30:00|210.3|210|210.3|210.2|210.8|210.6|210.1|210|119984
1599834900000|2020-09-11 14:35:00|210.4|210.3|210.1|209.8|210.6|210.5|209.6|209.3|56350
1599835200000|2020-09-11 14:40:00|210|209.7|210.1|209.9|210.3|210.2|209.9|209.7|29056
1599835500000|2020-09-11 14:45:00|210.3|210|210.3|210.1|210.4|210.2|210|209.8|50212
1599835800000|2020-09-11 14:50:00|210.4|210.2|210.4|210.2|210.5|210.4|210.3|210|41311
1599836100000|2020-09-11 14:55:00|210.5|210.3|210.2|210.1|210.6|210.5|210.2|210|50657
1599836400000|2020-09-11 15:00:00|210.1|210|210.8|210.6|210.9|210.8|210|209.8|100089
1599836700000|2020-09-11 15:05:00|210.7|210.7|211|210.8|211.1|211|210.7|210.6|52954
1599837000000|2020-09-11 15:10:00|210.9|210.9|210.9|210.7|211|210.9|210.2|210.1|68635
1599837300000|2020-09-11 15:15:00|210.8|210.6|210.9|210.7|211.3|211.2|210.7|210.6|81717
1599837600000|2020-09-11 15:20:00|211|210.8|210.7|210.6|211.2|211.1|210.4|210.3|98214
1599837900000|2020-09-11 15:25:00|210.6|210.5|210.8|210.6|210.9|210.7|210.4|210.2|164478
1600066800000|2020-09-14 07:00:00|212.7|212|207.7|207|212.7|212|206.7|206.6|246912
1600067100000|2020-09-14 07:05:00|207.8|207.1|208.5|207.8|209.3|208.8|207.5|206.7|106594
1600067400000|2020-09-14 07:10:00|208.4|207.7|208.6|208.2|209.4|208.7|207.8|207.2|121518
1600067700000|2020-09-14 07:15:00|208.7|208.3|207.8|207.2|209|208.5|207.8|207.2|78850
1600068000000|2020-09-14 07:20:00|207.7|207.3|207.4|207.1|208.3|207.9|207.4|207.1|193753
1600068300000|2020-09-14 07:25:00|207.7|207.2|207.3|206.9|207.7|207.6|207|206.8|84557
1600068600000|2020-09-14 07:30:00|207.2|206.8|208.3|207.9|208.6|208.1|207|206.8|66972
1600068900000|2020-09-14 07:35:00|208.2|208|207.6|207.3|208.3|208|207.5|207.3|33339
1600069200000|2020-09-14 07:40:00|207.5|207.2|208|207.6|208|207.6|207.1|206.9|71067
1600069500000|2020-09-14 07:45:00|207.9|207.5|207.8|207.5|208.2|207.8|207.3|207.1|47263
1600069800000|2020-09-14 07:50:00|207.7|207.4|207.6|207.2|207.9|207.7|206.7|206.4|76286
1600070100000|2020-09-14 07:55:00|207.5|207.5|207.6|207.4|208.2|207.9|207.4|207.2|31021
1600070400000|2020-09-14 08:00:00|207.7|207.5|207.9|207.7|208.6|208.4|207.6|207.4|40483
1600070700000|2020-09-14 08:05:00|208|207.6|208|207.7|208.3|208|207.7|207.4|25411
1600071000000|2020-09-14 08:10:00|207.9|207.8|207.9|207.5|208|207.8|207.8|207.5|57242
1600071300000|2020-09-14 08:15:00|207.7|207.6|208.1|207.8|208.6|208.3|207.6|207.3|42342
1600071600000|2020-09-14 08:20:00|208|207.9|208.3|208|208.6|208.5|208|207.8|43935
1600071900000|2020-09-14 08:25:00|208.2|208.1|207.8|207.6|208.3|208.1|207.6|207.2|38520
1600072200000|2020-09-14 08:30:00|208|207.7|207.4|207.1|208.2|208|207.2|207|38885
1600072500000|2020-09-14 08:35:00|207.5|207.2|207.6|207.4|207.7|207.4|207.5|207.2|22704
1600072800000|2020-09-14 08:40:00|207.7|207.5|208.1|207.9|208.2|208|207.4|207.2|59564
1600073100000|2020-09-14 08:45:00|208|207.8|207.3|207.1|208|207.8|207.3|207.1|25266
1600073400000|2020-09-14 08:50:00|207.4|207.2|206.9|206.7|207.5|207.3|206.6|206.4|61679
1600073700000|2020-09-14 08:55:00|206.8|206.6|206.6|206.5|207|206.9|206.6|206.5|39434
1600074000000|2020-09-14 09:00:00|206.7|206.6|206.5|206.3|207|206.8|206.5|206.3|61805
1600074300000|2020-09-14 09:05:00|206.4|206.2|206.3|206.1|206.4|206.2|205.8|205.6|60855
1600074600000|2020-09-14 09:10:00|206.4|206.3|206|205.8|206.5|206.4|205.6|205.4|86087
1600074900000|2020-09-14 09:15:00|205.9|205.9|206|205.8|206.1|206|205.8|205.7|30466
1600075200000|2020-09-14 09:20:00|205.9|205.9|206|205.8|206|205.9|205.6|205.4|51075
1600075500000|2020-09-14 09:25:00|206.1|205.9|206.1|205.9|206.2|206.1|205.8|205.6|57468
1600075800000|2020-09-14 09:30:00|206.2|206|206.6|206.3|206.6|206.5|205.9|205.7|114446
1600076100000|2020-09-14 09:35:00|206.5|206.2|205.9|205.7|206.5|206.3|205.8|205.6|64496
1600076400000|2020-09-14 09:40:00|206|205.8|205.5|205.4|206|205.8|205.4|205.3|68910
1600076700000|2020-09-14 09:45:00|205.4|205.3|205.7|205.4|205.7|205.6|205.2|205.1|75144
1600077000000|2020-09-14 09:50:00|205.6|205.5|205.9|205.7|206.1|205.9|205.6|205.4|42134
1600077300000|2020-09-14 09:55:00|205.8|205.6|205.7|205.5|205.8|205.7|205.7|205.5|12923
1600077600000|2020-09-14 10:00:00|205.6|205.4|205|204.9|206|205.8|204.8|204.6|149559
1600077900000|2020-09-14 10:05:00|204.9|204.8|205|204.9|205.1|204.9|204.8|204.6|61631
1600078200000|2020-09-14 10:10:00|204.9|204.8|204.9|204.7|205.1|205|204.8|204.6|85273
1600078500000|2020-09-14 10:15:00|204.8|204.6|205.2|205|205.3|205|204.6|204.5|97941
1600078800000|2020-09-14 10:20:00|205.3|205.1|205|204.8|205.3|205.2|205|204.8|17116
1600079100000|2020-09-14 10:25:00|204.9|204.7|205.3|205.1|205.3|205.1|204.9|204.6|50742
1600079400000|2020-09-14 10:30:00|205.2|205.2|204.9|204.8|205.2|205.2|204.9|204.7|28399
1600079700000|2020-09-14 10:35:00|205|204.9|205.4|205.2|205.7|205.5|204.9|204.8|202663
1600080000000|2020-09-14 10:40:00|205.3|205.1|205.1|205|205.4|205.1|205.1|204.9|30892
1600080300000|2020-09-14 10:45:00|205.2|205.1|205|204.7|205.2|205.1|205|204.7|32419
1600080600000|2020-09-14 10:50:00|205.1|204.8|205.2|205|205.2|205.1|204.9|204.7|96832
1600080900000|2020-09-14 10:55:00|205.1|204.9|205.4|205.2|205.4|205.3|204.9|204.8|32158
1600081200000|2020-09-14 11:00:00|205.6|205.3|205.4|205.2|205.6|205.4|205.4|205.2|20786
1600081500000|2020-09-14 11:05:00|205.5|205.3|206.3|206.1|206.5|206.2|205.5|205.3|39794
1600081800000|2020-09-14 11:10:00|206.2|206|206.3|206.1|206.4|206.3|206.1|205.9|33523
1600082100000|2020-09-14 11:15:00|206.2|206.2|206.4|206.1|206.4|206.3|206.1|206|38948
1600082400000|2020-09-14 11:20:00|206.5|206.2|206.7|206.5|206.9|206.6|206.4|206.2|19836
1600082700000|2020-09-14 11:25:00|206.6|206.6|206.5|206.3|206.6|206.6|206.4|206.2|25874
1600083000000|2020-09-14 11:30:00|206.6|206.4|207.3|207.1|207.4|207.2|206.5|206.4|56800
1600083300000|2020-09-14 11:35:00|207.4|207.2|208.1|207.9|208.2|207.9|207.4|207.2|14322
1600083600000|2020-09-14 11:40:00|208.2|208|208.2|208|208.7|208.4|208.2|207.9|127634
1600083900000|2020-09-14 11:45:00|208.1|207.9|208.2|208.1|208.3|208.2|207.9|207.8|34368
1600084200000|2020-09-14 11:50:00|208.3|208.2|208.5|208.3|208.5|208.4|208.2|208.1|24584
1600084500000|2020-09-14 11:55:00|208.4|208.2|207.5|207.3|208.5|208.2|207.5|207.2|37696
1600084800000|2020-09-14 12:00:00|207.6|207.4|207.6|207.3|208|207.7|207.4|207.1|38112
1600085100000|2020-09-14 12:05:00|207.5|207.5|208.5|208.3|208.5|208.3|207.5|207.5|21364
1600085400000|2020-09-14 12:10:00|208.7|208.4|208.7|208.6|208.9|208.7|208.6|208.3|17277
1600085700000|2020-09-14 12:15:00|208.6|208.5|208.7|208.6|208.8|208.7|208.4|208.2|32098
1600086000000|2020-09-14 12:20:00|208.8|208.7|208.8|208.7|209.1|209|208.7|208.6|86435
1600086300000|2020-09-14 12:25:00|208.9|208.8|207.9|207.7|208.9|208.8|207.6|207.5|157363
1600086600000|2020-09-14 12:30:00|207.8|207.6|208|207.8|208.4|208.3|207.7|207.5|97349
1600086900000|2020-09-14 12:35:00|208.1|207.7|209.6|209.3|209.6|209.4|208|207.7|51471
1600087200000|2020-09-14 12:40:00|209.7|209.4|210.6|210.4|210.6|210.4|209.7|209.4|57740
1600087500000|2020-09-14 12:45:00|210.7|210.5|210.2|210|211.1|210.8|210.2|210|130943
1600087800000|2020-09-14 12:50:00|210.1|209.9|210.7|210.5|210.7|210.5|209.7|209.5|133505
1600088100000|2020-09-14 12:55:00|210.6|210.4|211|210.7|211.1|210.9|210.5|210.3|93135
1600088400000|2020-09-14 13:00:00|211.1|210.8|210.1|209.9|211.4|211.1|210.1|209.9|127799
1600088700000|2020-09-14 13:05:00|210|209.7|210.2|210|210.3|210.1|209.7|209.6|72264
1600089000000|2020-09-14 13:10:00|210.1|209.9|210.1|209.9|210.2|210.1|209.9|209.8|45722
1600089300000|2020-09-14 13:15:00|210.2|210|209.9|209.6|210.5|210.3|209.6|209.5|89048
1600089600000|2020-09-14 13:20:00|210|209.7|209.4|209.2|210.2|209.9|209.3|209.1|191405
1600089900000|2020-09-14 13:25:00|209.5|209.3|208.9|208.7|209.6|209.4|208.7|208.5|71562
1600090200000|2020-09-14 13:30:00|208.8|208.6|208.1|207.8|208.8|208.7|208|207.7|40459
1600090500000|2020-09-14 13:35:00|208.2|207.9|208.8|208.6|208.9|208.7|208.1|207.9|31968
1600090800000|2020-09-14 13:40:00|208.9|208.7|208.9|208.8|209.6|209.3|208.8|208.7|33293
1600091100000|2020-09-14 13:45:00|208.8|208.7|209|208.7|209|208.9|208.4|208.1|58246
1600091400000|2020-09-14 13:50:00|209.1|208.8|208.6|208.4|209.2|209|208.5|208.2|75210
1600091700000|2020-09-14 13:55:00|208.7|208.5|209.2|208.9|209.4|209.1|208.7|208.4|82185
1600092000000|2020-09-14 14:00:00|209.1|208.8|208.8|208.6|209.2|209|208.6|208.4|45657
1600092300000|2020-09-14 14:05:00|208.7|208.5|208.8|208.7|209|208.8|208.6|208.5|48597
1600092600000|2020-09-14 14:10:00|208.9|208.8|209|208.9|209.4|209.1|208.7|208.5|65085
1600092900000|2020-09-14 14:15:00|208.9|208.8|209.8|209.6|210|209.9|208.8|208.7|49332
1600093200000|2020-09-14 14:20:00|209.9|209.7|210.2|210|210.3|210.1|209.9|209.7|53037
1600093500000|2020-09-14 14:25:00|210.1|210.1|209.7|209.5|210.2|210.1|209.7|209.4|59525
1600093800000|2020-09-14 14:30:00|209.8|209.6|209.5|209.3|209.8|209.7|209.3|209.2|47774
1600094100000|2020-09-14 14:35:00|209.6|209.4|209.5|209.4|209.7|209.5|209.3|209.1|58216
1600094400000|2020-09-14 14:40:00|209.4|209.3|209.9|209.8|210.1|210|209.3|209.1|222369
1600094700000|2020-09-14 14:45:00|210|209.9|210.6|210.4|210.8|210.7|210|209.9|62701
1600095000000|2020-09-14 14:50:00|210.5|210.3|210.3|210.1|210.7|210.6|210.2|210.1|102002
1600095300000|2020-09-14 14:55:00|210.2|210.2|210.2|210.1|210.5|210.3|210.2|210.1|73325
1600095600000|2020-09-14 15:00:00|210.3|210.2|210.2|210.1|210.5|210.3|210|209.9|96048
1600095900000|2020-09-14 15:05:00|210.3|210.2|210.7|210.6|210.7|210.6|210.2|210.1|89680
1600096200000|2020-09-14 15:10:00|210.6|210.5|210.4|210.2|210.7|210.6|210.2|210|74935
1600096500000|2020-09-14 15:15:00|210.3|210.3|210.3|210.2|210.6|210.4|210.2|210.1|80574
1600096800000|2020-09-14 15:20:00|210.2|210.1|210.6|210.5|210.6|210.5|210.2|210|108103
1600097100000|2020-09-14 15:25:00|210.7|210.6|210.9|210.6|210.9|210.7|210.2|210.1|162747
1600153200000|2020-09-15 07:00:00|211.7|210.8|211.3|210.6|212.5|211.7|210.7|210.3|54195
1600153500000|2020-09-15 07:05:00|211.2|210.4|211.7|211.1|212|211.5|210.7|210.3|69474
1600153800000|2020-09-15 07:10:00|211.8|211.2|211.7|211.2|212|211.7|211.1|210.7|92652
1600154100000|2020-09-15 07:15:00|211.6|211.1|211|210.7|212|211.6|211|210.5|131502
1600154400000|2020-09-15 07:20:00|210.9|210.6|210.2|210|211.3|211.1|210|209.7|68105
1600154700000|2020-09-15 07:25:00|210.1|209.9|208.9|208.6|210.2|209.9|208.5|208|65509
1600155000000|2020-09-15 07:30:00|208.8|208.5|208.4|208.1|208.8|208.6|208.3|208.1|38148
1600155300000|2020-09-15 07:35:00|208.3|208.2|206.9|206.6|208.4|208.2|206.7|206.2|54460
1600155600000|2020-09-15 07:40:00|206.8|206.5|206.4|206.1|207.5|207.3|206.4|206.1|87160
1600155900000|2020-09-15 07:45:00|206.5|206.2|207.2|206.9|207.6|207.2|206.3|206.1|163798
1600156200000|2020-09-15 07:50:00|207.1|206.8|207|206.8|207.3|206.9|206.6|206.3|101862
1600156500000|2020-09-15 07:55:00|206.9|206.9|206.9|206.7|207.4|207.1|206.8|206.5|45364
1600156800000|2020-09-15 08:00:00|206.8|206.6|206.6|206.4|207.3|207|206.6|206.4|55740
1600157100000|2020-09-15 08:05:00|206.5|206.3|207.3|207|207.4|207.2|206.5|206.3|70914
1600157400000|2020-09-15 08:10:00|207.2|206.8|207.1|206.9|207.2|207|207|206.5|63182
1600157700000|2020-09-15 08:15:00|207|206.8|206.7|206.5|207|206.8|206.5|206.4|18511
1600158000000|2020-09-15 08:20:00|206.9|206.6|207|206.6|208|207.7|206.8|206.5|51962
1600158300000|2020-09-15 08:25:00|206.9|206.7|206.4|206.1|206.9|206.7|206.1|206|50446
1600158600000|2020-09-15 08:30:00|206.3|206.2|206.3|206|206.8|206.5|206.3|206|49281
1600158900000|2020-09-15 08:35:00|206.5|206.1|206.8|206.5|206.8|206.5|206.4|206|25441
1600159200000|2020-09-15 08:40:00|206.7|206.4|206.6|206.3|206.8|206.6|206.3|206|29688
1600159500000|2020-09-15 08:45:00|206.5|206.2|206.6|206.3|206.9|206.8|206.3|206.1|90823
1600159800000|2020-09-15 08:50:00|206.8|206.4|206.2|205.9|206.8|206.5|206.1|205.9|111845
1600160100000|2020-09-15 08:55:00|206.1|206|205.7|205.4|206.2|206|205.5|205.4|126398
1600160400000|2020-09-15 09:00:00|205.8|205.6|206.5|206.3|206.6|206.3|205.8|205.6|65974
1600160700000|2020-09-15 09:05:00|206.6|206.4|206.7|206.5|207|206.8|206.4|206.2|379359
1600161000000|2020-09-15 09:10:00|206.6|206.6|207.1|206.8|207.1|206.9|206.6|206.5|58639
1600161300000|2020-09-15 09:15:00|207.2|206.9|206.6|206.4|207.2|207|206.3|206.1|137648
1600161600000|2020-09-15 09:20:00|206.7|206.5|207.3|207|207.7|207.5|206.7|206.5|118406
1600161900000|2020-09-15 09:25:00|207.2|207.1|207.3|207.1|207.4|207.2|206.8|206.7|118349
1600162200000|2020-09-15 09:30:00|207.2|207|207|206.8|207.6|207.4|206.9|206.6|40698
1600162500000|2020-09-15 09:35:00|206.9|206.9|206.9|206.6|207|206.9|206.8|206.5|85219
1600162800000|2020-09-15 09:40:00|207|206.7|206.4|206.3|207|206.9|206.4|206.3|37289
1600163100000|2020-09-15 09:45:00|206.3|206.2|206|205.8|206.4|206.2|206|205.7|38190
1600163400000|2020-09-15 09:50:00|206.1|205.9|206.1|205.9|206.2|206.1|206|205.8|42351
1600163700000|2020-09-15 09:55:00|206|206|206.2|206.1|206.2|206.1|205.7|205.5|78834
1600164000000|2020-09-15 10:00:00|206.3|206|205.5|205.3|206.3|206.1|205.3|205.2|101994
1600164300000|2020-09-15 10:05:00|205.4|205.2|205.3|205.1|205.4|205.2|204.9|204.7|227728
1600164600000|2020-09-15 10:10:00|205.2|205|205.1|204.9|205.5|205.4|204.9|204.7|133804
1600164900000|2020-09-15 10:15:00|205.2|205|205.5|205.3|205.5|205.4|205.2|204.9|104837
1600165200000|2020-09-15 10:20:00|205.6|205.4|205.3|205.1|205.8|205.5|205.2|205|93839
1600165500000|2020-09-15 10:25:00|205.4|205.2|205.4|205.2|205.5|205.4|205.1|204.9|51470
1600165800000|2020-09-15 10:30:00|205.3|205.1|205|204.8|205.3|205.3|204.9|204.8|28917
1600166100000|2020-09-15 10:35:00|205.1|204.9|205.1|205|205.4|205.2|205|204.8|37445
1600166400000|2020-09-15 10:40:00|205.2|205.1|205.1|205|205.3|205.1|205|204.8|31120
1600166700000|2020-09-15 10:45:00|205.2|205.1|205.5|205.3|205.7|205.4|205.2|205|24153
1600167000000|2020-09-15 10:50:00|205.6|205.4|206.5|206.3|206.6|206.4|205.6|205.3|177215
1600167300000|2020-09-15 10:55:00|206.4|206.1|206.4|206.1|206.5|206.3|206|205.7|35475
1600167600000|2020-09-15 11:00:00|206.7|206.2|206.8|206.6|207|206.7|205.9|205.7|155167
1600167900000|2020-09-15 11:05:00|206.9|206.5|206.9|206.6|206.9|206.6|206.5|206.2|54727
1600168200000|2020-09-15 11:10:00|206.8|206.5|206|205.8|206.8|206.5|205.6|205.3|55539
1600168500000|2020-09-15 11:15:00|205.9|205.7|205.7|205.5|205.9|205.8|205.7|205.5|29294
1600168800000|2020-09-15 11:20:00|205.8|205.6|206.1|205.9|206.4|206.3|205.8|205.6|84970
1600169100000|2020-09-15 11:25:00|206|205.8|204.9|204.8|206|205.9|204.9|204.8|52014
1600169400000|2020-09-15 11:30:00|205|204.9|205.6|205.4|205.6|205.4|204.9|204.8|38844
1600169700000|2020-09-15 11:35:00|205.8|205.5|205.7|205.6|206|205.8|205.3|205.2|47211
1600170000000|2020-09-15 11:40:00|205.8|205.7|205.5|205.3|206.1|205.9|205.5|205.3|35343
1600170300000|2020-09-15 11:45:00|205.4|205.4|205.4|205.2|205.5|205.4|205.2|205|38099
1600170600000|2020-09-15 11:50:00|205.3|205.3|205.5|205.3|205.8|205.6|205.3|205.2|36226
1600170900000|2020-09-15 11:55:00|205.4|205.4|205.3|205.1|205.8|205.6|205.2|205|34344
1600171200000|2020-09-15 12:00:00|205.2|205|205.1|204.9|205.4|205.2|205|204.8|27999
1600171500000|2020-09-15 12:05:00|205|205|205.7|205.5|205.7|205.6|205|204.9|31028
1600171800000|2020-09-15 12:10:00|205.8|205.6|206.3|206.2|206.6|206.5|205.6|205.5|73055
1600172100000|2020-09-15 12:15:00|206.4|206.3|206.7|206.5|206.8|206.6|206.4|206.3|9121
1600172400000|2020-09-15 12:20:00|206.8|206.6|206.5|206.3|206.9|206.7|206.5|206.3|53824
1600172700000|2020-09-15 12:25:00|206.6|206.4|206.2|206|206.7|206.5|206.1|206|16092
1600173000000|2020-09-15 12:30:00|206.3|206.1|206.3|206.1|206.6|206.4|206.2|206|30328
1600173300000|2020-09-15 12:35:00|206.2|206|206.8|206.6|206.8|206.7|206.2|206|18661
1600173600000|2020-09-15 12:40:00|206.9|206.7|207|206.8|207.2|207|206.6|206.4|32981
1600173900000|2020-09-15 12:45:00|207.1|206.9|207|206.8|207.8|207.4|206.8|206.5|171851
1600174200000|2020-09-15 12:50:00|207.1|206.9|206.9|206.8|207.2|207|206.9|206.8|57703
1600174500000|2020-09-15 12:55:00|207|206.9|207.6|207.4|207.7|207.5|206.9|206.8|48498
1600174800000|2020-09-15 13:00:00|207.7|207.5|207.4|207.2|207.8|207.7|207.4|207.1|124254
1600175100000|2020-09-15 13:05:00|207.3|207.1|207.1|206.9|207.5|207.3|207.1|206.9|39116
1600175400000|2020-09-15 13:10:00|207.2|207|207.1|206.9|207.3|207.2|207|206.9|27790
1600175700000|2020-09-15 13:15:00|207|207|206.7|206.5|207.1|207|206.5|206.2|41997
1600176000000|2020-09-15 13:20:00|206.6|206.6|206.4|206.2|206.9|206.8|206.4|206.1|140313
1600176300000|2020-09-15 13:25:00|206.3|206.3|206.4|206.3|206.6|206.5|206.2|206|77299
1600176600000|2020-09-15 13:30:00|206.3|206.2|206.1|205.9|206.4|206.3|205.4|205.2|121194
1600176900000|2020-09-15 13:35:00|206|205.8|205.8|205.6|206.4|206.3|205.7|205.5|107203
1600177200000|2020-09-15 13:40:00|205.9|205.7|205.7|205.5|206.4|206.2|205.7|205.5|85533
1600177500000|2020-09-15 13:45:00|205.6|205.4|204.5|204.3|205.7|205.5|204.4|204.3|142405
1600177800000|2020-09-15 13:50:00|204.4|204.4|204.9|204.7|204.9|204.8|204.4|204.3|152798
1600178100000|2020-09-15 13:55:00|205|204.8|204.8|204.7|205|204.8|204.7|204.6|149398
1600178400000|2020-09-15 14:00:00|204.7|204.6|204.7|204.5|204.8|204.6|204.1|204|128522
1600178700000|2020-09-15 14:05:00|204.6|204.6|205|204.8|205.1|204.8|204.4|204.2|127935
1600179000000|2020-09-15 14:10:00|205.1|204.9|205.7|205.5|205.8|205.6|205.1|204.8|33711
1600179300000|2020-09-15 14:15:00|205.6|205.4|205|204.8|205.7|205.4|205|204.8|77036
1600179600000|2020-09-15 14:20:00|204.9|204.7|205.1|204.9|205.5|205.2|204.8|204.7|185937
1600179900000|2020-09-15 14:25:00|205|204.8|205.4|205.3|205.4|205.3|204.9|204.7|83470
1600180200000|2020-09-15 14:30:00|205.5|205.4|205.1|205|205.7|205.6|205.1|204.9|61556
1600180500000|2020-09-15 14:35:00|205.2|205.1|205.4|205.2|205.7|205.5|205.2|205|133037
1600180800000|2020-09-15 14:40:00|205.3|205.1|204.8|204.6|205.4|205.2|204.8|204.6|50079
1600181100000|2020-09-15 14:45:00|204.7|204.7|205.1|204.9|205.2|205.1|204.3|204.2|96648
1600181400000|2020-09-15 14:50:00|205|205|204.9|204.7|205.1|205|204.5|204.4|63314
1600181700000|2020-09-15 14:55:00|205|204.8|205.3|205.1|205.4|205.2|204.9|204.8|110781
1600182000000|2020-09-15 15:00:00|205.4|205.2|205.2|205|205.5|205.4|205.2|205|118767
1600182300000|2020-09-15 15:05:00|205.1|205.1|204.9|204.8|205.2|205.1|204.7|204.6|142363
1600182600000|2020-09-15 15:10:00|204.8|204.7|204.9|204.7|205|204.8|204.6|204.5|102018
1600182900000|2020-09-15 15:15:00|204.8|204.8|204.7|204.6|205|204.9|204.6|204.5|139467
1600183200000|2020-09-15 15:20:00|204.6|204.5|204.2|204|204.7|204.6|203.9|203.8|337262
1600183500000|2020-09-15 15:25:00|204.1|204.1|204.6|204.4|204.6|204.4|203.9|203.8|290984
1600239600000|2020-09-16 07:00:00|203.9|203.2|201.1|200.4|203.9|203.2|200.6|200.1|291708
1600239900000|2020-09-16 07:05:00|201.2|200.5|199.75|199.4|201.3|200.9|199.3|198.9|259980
1600240200000|2020-09-16 07:10:00|199.8|199.45|199.65|199.3|200.2|200|199.3|199.1|258645
1600240500000|2020-09-16 07:15:00|199.6|199.35|197.55|197.15|199.65|199.4|196.5|196.2|462542
1600240800000|2020-09-16 07:20:00|197.6|197.2|195.85|195.6|197.95|197.9|195.8|195.5|417327
1600241100000|2020-09-16 07:25:00|195.8|195.55|196.4|196.1|197.15|196.75|195.2|195.05|267193
1600241400000|2020-09-16 07:30:00|196.45|196.25|195.1|194.85|196.65|196.35|194.65|194.3|382630
1600241700000|2020-09-16 07:35:00|195.05|194.8|193.65|193.35|195.25|195.1|193.3|193.15|234133
1600242000000|2020-09-16 07:40:00|193.6|193.5|192.35|192.3|194.3|194.1|191.05|191|679196
1600242300000|2020-09-16 07:45:00|192.3|192.25|192.45|192.25|193.25|193|191.55|191.1|296721
1600242600000|2020-09-16 07:50:00|192.55|192.3|192.8|192.6|193.35|193.15|192.45|192.25|256098
1600242900000|2020-09-16 07:55:00|192.75|192.55|191.3|191.1|192.9|192.75|190.75|190.5|449106
1600243200000|2020-09-16 08:00:00|191.45|191.15|192.65|192.35|193|192.9|191.45|191.15|753223
1600243500000|2020-09-16 08:05:00|192.6|192.25|194.5|194.15|194.65|194.3|192.3|192|466616
1600243800000|2020-09-16 08:10:00|194.55|194.2|193.55|193.25|194.55|194.3|193.15|193.05|250757
1600244100000|2020-09-16 08:15:00|193.65|193.3|193.65|193.5|194.3|194.15|193.15|193.1|214970
1600244400000|2020-09-16 08:20:00|193.7|193.55|192.95|192.7|193.75|193.65|192.45|192.4|306016
1600244700000|2020-09-16 08:25:00|193|192.75|191.7|191.55|193.15|193.05|191.65|191.5|318613
1600245000000|2020-09-16 08:30:00|191.75|191.5|191.35|191.15|191.9|191.7|191.05|190.95|477305
1600245300000|2020-09-16 08:35:00|191.3|191.25|191.5|191.4|191.8|191.6|191.15|190.9|219050
1600245600000|2020-09-16 08:40:00|191.55|191.35|191.5|191.3|191.6|191.4|190.6|190.55|276814
1600245900000|2020-09-16 08:45:00|191.45|191.35|191.5|191.25|191.7|191.5|190.95|190.7|182840
1600246200000|2020-09-16 08:50:00|191.45|191.1|190.7|190.5|191.5|191.3|190.65|190.5|202381
1600246500000|2020-09-16 08:55:00|190.75|190.55|189.7|189.55|190.75|190.65|189.25|189.2|724572
1600246800000|2020-09-16 09:00:00|189.65|189.6|190.05|189.9|190.3|190.25|189.55|189.25|298983
1600247100000|2020-09-16 09:05:00|190|189.85|190.05|189.95|190.25|190.05|189.55|189.45|251925
1600247400000|2020-09-16 09:10:00|190.2|190|191.35|191.25|191.35|191.3|190.15|190|238929
1600247700000|2020-09-16 09:15:00|191.4|191.3|193.05|192.9|193.2|193.15|191.35|191.25|269796
1600248000000|2020-09-16 09:20:00|193|192.85|193.6|193.45|193.65|193.5|192.85|192.6|156508
1600248300000|2020-09-16 09:25:00|193.55|193.4|194|193.85|194.05|193.9|193.45|193.1|147964
1600248600000|2020-09-16 09:30:00|193.95|193.9|193.4|193.15|194.05|193.95|193.15|193.05|118580
1600248900000|2020-09-16 09:35:00|193.35|193.2|193.2|193.05|193.35|193.2|192.9|192.7|291738
1600249200000|2020-09-16 09:40:00|193.15|192.95|192.45|192.25|193.15|193.05|191.65|191.4|157697
1600249500000|2020-09-16 09:45:00|192.5|192.3|190.75|190.55|192.5|192.3|190.6|190.5|73536
1600249800000|2020-09-16 09:50:00|190.8|190.65|190.9|190.8|192.2|192.05|190.75|190.55|124418
1600250100000|2020-09-16 09:55:00|190.95|190.9|192.6|192.35|192.85|192.8|190.95|190.9|232346
1600250400000|2020-09-16 10:00:00|192.5|192.45|191.95|191.8|192.5|192.45|191.75|191.6|86152
1600250700000|2020-09-16 10:05:00|191.9|191.7|190.9|190.55|191.9|191.8|190.55|190.35|110200
1600251000000|2020-09-16 10:10:00|190.95|190.6|191.1|190.95|191.25|191.15|190.85|190.6|181815
1600251300000|2020-09-16 10:15:00|191.15|191|191.7|191.55|191.7|191.55|191.05|190.75|94587
1600251600000|2020-09-16 10:20:00|191.6|191.45|191.85|191.7|192.2|191.9|191.25|191.2|63968
1600251900000|2020-09-16 10:25:00|191.9|191.75|193|192.85|193|192.85|191.9|191.7|361795
1600252200000|2020-09-16 10:30:00|192.95|192.75|192.7|192.6|193|192.9|192.3|192.2|85147
1600252500000|2020-09-16 10:35:00|192.8|192.65|192.3|192.1|193|192.8|192.3|192.1|42303
1600252800000|2020-09-16 10:40:00|192.2|192.15|191.8|191.55|192.3|192.2|191.4|191.1|111398
1600253100000|2020-09-16 10:45:00|191.75|191.5|190.3|190.05|191.75|191.5|190.25|190.05|148175
1600253400000|2020-09-16 10:50:00|190.4|190.2|190.3|190.1|190.9|190.8|190.2|190.05|117348
1600253700000|2020-09-16 10:55:00|190.25|190.05|190.5|190.35|190.85|190.75|190.2|190.05|175605
1600254000000|2020-09-16 11:00:00|190.45|190.4|189.95|189.85|191.05|190.9|189.85|189.8|199561
1600254300000|2020-09-16 11:05:00|189.9|189.8|189.85|189.7|190.5|190.4|189.75|189.55|246978
1600254600000|2020-09-16 11:10:00|189.75|189.6|190|189.75|190.15|190|189.5|189.4|149550
1600254900000|2020-09-16 11:15:00|189.95|189.85|190.15|190|190.25|190.1|189.7|189.6|125747
1600255200000|2020-09-16 11:20:00|190.2|190.05|190.3|190.15|190.55|190.4|190.15|190|93241
1600255500000|2020-09-16 11:25:00|190.2|190.05|190.35|190.25|190.65|190.5|190.1|190|87990
1600255800000|2020-09-16 11:30:00|190.4|190.3|190.35|190.15|190.6|190.5|190.35|190.1|103554
1600256100000|2020-09-16 11:35:00|190.3|190.25|190.7|190.6|190.7|190.65|190.25|190|85895
1600256400000|2020-09-16 11:40:00|190.65|190.55|190|189.8|190.7|190.55|190|189.8|122738
1600256700000|2020-09-16 11:45:00|190.05|189.85|190.3|190.2|190.35|190.25|189.85|189.55|126557
1600257000000|2020-09-16 11:50:00|190.25|190.1|190.7|190.5|190.7|190.5|189.85|189.7|109848
1600257300000|2020-09-16 11:55:00|190.8|190.55|190.45|190.35|190.85|190.8|189.95|189.75|286943
1600257600000|2020-09-16 12:00:00|190.5|190.4|190.45|190.2|191|190.9|190.3|190.1|64075
1600257900000|2020-09-16 12:05:00|190.5|190.25|190.9|190.75|190.95|190.9|190.5|190.25|154085
1600258200000|2020-09-16 12:10:00|190.85|190.7|190.95|190.75|191|190.85|190.35|190.2|278745
1600258500000|2020-09-16 12:15:00|190.9|190.8|190.7|190.6|191|190.9|190.7|190.5|98644
1600258800000|2020-09-16 12:20:00|190.75|190.65|190.7|190.55|191|190.85|190.6|190.45|62896
1600259100000|2020-09-16 12:25:00|190.65|190.6|190.6|190.45|190.65|190.6|190.3|190.2|57721
1600259400000|2020-09-16 12:30:00|190.7|190.5|190.2|190.05|190.9|190.75|190.2|190|35604
1600259700000|2020-09-16 12:35:00|190.25|190.1|190.5|190.3|190.6|190.4|190.15|190.1|68160
1600260000000|2020-09-16 12:40:00|190.45|190.25|190.65|190.55|190.7|190.55|190.35|190.2|65978
1600260300000|2020-09-16 12:45:00|190.6|190.5|190.45|190.35|190.75|190.65|190.45|190.35|38276
1600260600000|2020-09-16 12:50:00|190.4|190.3|190.2|190.15|190.45|190.35|190.1|190|39825
1600260900000|2020-09-16 12:55:00|190.25|190.2|190.2|190.1|190.35|190.25|190|189.8|60395
1600261200000|2020-09-16 13:00:00|190.25|190.15|189.85|189.7|190.35|190.2|189.65|189.55|180099
1600261500000|2020-09-16 13:05:00|189.9|189.75|189.75|189.55|190.7|190.55|189.7|189.5|124324
1600261800000|2020-09-16 13:10:00|189.8|189.7|190.05|189.8|190.65|190.45|189.8|189.55|175197
1600262100000|2020-09-16 13:15:00|190|189.65|190|189.85|190.15|190|189.65|189.5|89619
1600262400000|2020-09-16 13:20:00|189.95|189.8|189.4|189.3|190|189.95|189.4|189.3|86002
1600262700000|2020-09-16 13:25:00|189.35|189.25|189.25|189.05|189.8|189.65|189.15|189|203096
1600263000000|2020-09-16 13:30:00|189.2|189.1|189|188.8|189.2|189.1|188.7|188.5|371049
1600263300000|2020-09-16 13:35:00|188.95|188.85|189.05|188.85|189.1|189|188.85|188.65|138298
1600263600000|2020-09-16 13:40:00|189.15|188.9|188.4|188.25|189.6|189.35|188.35|188.25|224101
1600263900000|2020-09-16 13:45:00|188.35|188.15|186.1|185.95|188.4|188.3|186.05|185.9|555357
1600264200000|2020-09-16 13:50:00|186.2|186|186.15|185.9|187|186.85|182.75|182.45|655807
1600264500000|2020-09-16 13:55:00|186.25|185.95|185.9|185.7|186.4|186.1|185.25|185.05|348671
1600264800000|2020-09-16 14:00:00|186.05|185.75|186.45|186.4|186.85|186.8|185.75|185.6|197121
1600265100000|2020-09-16 14:05:00|186.55|186.45|187.25|187.1|187.3|187.2|185.9|185.8|250540
1600265400000|2020-09-16 14:10:00|187.3|187.15|187.75|187.6|187.75|187.7|186.7|186.35|174808
1600265700000|2020-09-16 14:15:00|187.85|187.65|190.15|190.05|190.2|190.1|187.85|187.6|286926
1600266000000|2020-09-16 14:20:00|190.1|189.95|192.15|191.9|192.15|191.95|190.1|189.95|972661
1600266300000|2020-09-16 14:25:00|192.05|191.85|191.5|191.25|192.05|191.85|191|190.8|587051
1600266600000|2020-09-16 14:30:00|191.3|191.3|191.45|191.3|191.65|191.4|191|190.85|449931
1600266900000|2020-09-16 14:35:00|191.5|191.35|191.5|191.35|191.85|191.7|191|190.95|211721
1600267200000|2020-09-16 14:40:00|191.4|191.4|191.15|191|191.75|191.6|191.05|191|98695
1600267500000|2020-09-16 14:45:00|191.1|191.05|191.05|190.9|191.4|191.35|190.95|190.8|110722
1600267800000|2020-09-16 14:50:00|191|190.95|190.55|190.3|191.2|191.15|190.35|190.25|244000
1600268100000|2020-09-16 14:55:00|190.5|190.25|191.4|191.25|191.4|191.3|190.35|190.25|628068
1600268400000|2020-09-16 15:00:00|191.45|191.3|193|192.8|193|192.8|191.4|191.25|200063
1600268700000|2020-09-16 15:05:00|192.95|192.7|192.9|192.8|193.25|193.2|192.35|192.25|348594
1600269000000|2020-09-16 15:10:00|192.95|192.85|192.7|192.6|193.25|193.2|192.6|192.55|430363
1600269300000|2020-09-16 15:15:00|192.75|192.65|192.45|192.35|192.9|192.85|192.05|191.95|383423
1600269600000|2020-09-16 15:20:00|192.5|192.4|192.9|192.8|193.1|193|192.4|192.35|499143
1600269900000|2020-09-16 15:25:00|192.95|192.85|192.45|192.3|193|192.95|192.05|191.65|789617
1600326000000|2020-09-17 07:00:00|190.45|189.5|190.95|190|192|191.15|188.25|187|188957
1600326300000|2020-09-17 07:05:00|190.9|189.8|190.6|190.2|192.4|191.6|189.15|188.25|136441
1600326600000|2020-09-17 07:10:00|190.55|190.1|191.65|191.1|192.65|192.05|190.1|189.75|134497
1600326900000|2020-09-17 07:15:00|191.7|191.05|192|191.75|192.15|191.85|190.85|190.55|84857
1600327200000|2020-09-17 07:20:00|192.05|191.8|192.25|191.95|192.4|192.15|191.6|191.2|95869
1600327500000|2020-09-17 07:25:00|192.2|191.85|190.7|190.35|192.65|192.3|190.1|189.85|197456
1600327800000|2020-09-17 07:30:00|190.75|190.4|190.25|189.9|190.9|190.5|190.05|189.7|67483
1600328100000|2020-09-17 07:35:00|190.15|189.85|189.9|189.7|190.45|190.15|189.5|189.3|156290
1600328400000|2020-09-17 07:40:00|190|189.75|189.95|189.6|190.2|189.85|189.4|189.2|42445
1600328700000|2020-09-17 07:45:00|189.9|189.55|189.05|188.7|189.9|189.55|188.95|188.65|80279
1600329000000|2020-09-17 07:50:00|189|188.65|188.35|188.1|189.3|189.05|188.35|188.05|115015
1600329300000|2020-09-17 07:55:00|188.25|188.15|188.4|188.05|188.6|188.35|187.4|187.1|124279
1600329600000|2020-09-17 08:00:00|188.35|188.1|188.75|188.5|189.2|188.8|188.2|187.95|71649
1600329900000|2020-09-17 08:05:00|188.7|188.45|189.7|189.35|190|189.8|188.4|188.15|116524
1600330200000|2020-09-17 08:10:00|189.65|189.3|189.4|189.1|189.75|189.5|189|188.7|79584
1600330500000|2020-09-17 08:15:00|189.35|189.05|189.5|189.2|189.8|189.7|189.15|189|66295
1600330800000|2020-09-17 08:20:00|189.65|189.25|190.35|190.15|190.6|190.4|189.65|189.25|46960
1600331100000|2020-09-17 08:25:00|190.4|190.2|191.55|191.3|191.9|191.7|190.4|190.2|58356
1600331400000|2020-09-17 08:30:00|191.5|191.25|192|191.8|192|191.8|191.35|191.1|125525
1600331700000|2020-09-17 08:35:00|191.95|191.7|191.5|191.3|192.5|192.25|191.5|191.3|57459
1600332000000|2020-09-17 08:40:00|191.55|191.35|191.45|191.2|191.8|191.55|191.2|191|143935
1600332300000|2020-09-17 08:45:00|191.5|191.05|191.15|190.95|191.5|191.15|190.95|190.8|29316
1600332600000|2020-09-17 08:50:00|191.1|191|191.2|191|191.65|191.5|190.9|190.8|141842
1600332900000|2020-09-17 08:55:00|191.15|190.95|191.8|191.55|191.85|191.6|191.15|190.85|29207
1600333200000|2020-09-17 09:00:00|191.9|191.6|192|191.75|192.15|191.9|191.8|191.6|26609
1600333500000|2020-09-17 09:05:00|191.95|191.8|191.4|191.25|192.1|191.95|191.4|191.25|61084
1600333800000|2020-09-17 09:10:00|191.45|191.3|192.05|191.85|192.3|192.05|191.25|191.1|40748
1600334100000|2020-09-17 09:15:00|192.1|191.9|191.2|191.05|192.15|191.9|191.2|191.05|25688
1600334400000|2020-09-17 09:20:00|191.25|191.1|191.4|191.2|191.5|191.35|191.1|191|19595
1600334700000|2020-09-17 09:25:00|191.45|191.25|191.55|191.45|191.7|191.55|191.4|191.25|15268
1600335000000|2020-09-17 09:30:00|191.65|191.5|190.8|190.65|191.65|191.5|190.8|190.65|25486
1600335300000|2020-09-17 09:35:00|190.85|190.6|190.45|190.3|190.85|190.7|190.25|190.2|54018
1600335600000|2020-09-17 09:40:00|190.4|190.25|190.2|190.05|190.6|190.55|190.2|190.05|41606
1600335900000|2020-09-17 09:45:00|190.25|190.1|190.35|190.25|190.35|190.25|190.1|190|20559
1600336200000|2020-09-17 09:50:00|190.4|190.3|191.15|191|191.15|191|190.4|190.2|146191
1600336500000|2020-09-17 09:55:00|191.1|190.9|191.35|191.15|191.4|191.15|190.75|190.7|89896
1600336800000|2020-09-17 10:00:00|191.3|191.2|191.15|191.05|191.4|191.3|190.95|190.9|43038
1600337100000|2020-09-17 10:05:00|191.1|191|191.55|191.35|191.7|191.45|191.1|190.9|71519
1600337400000|2020-09-17 10:10:00|191.5|191.2|191.6|191.45|191.65|191.5|190.9|190.75|97419
1600337700000|2020-09-17 10:15:00|191.65|191.5|192|191.8|192|191.8|191.65|191.5|12446
1600338000000|2020-09-17 10:20:00|192.05|191.85|191.45|191.3|192.15|192|191.2|191|57644
1600338300000|2020-09-17 10:25:00|191.4|191.25|191|190.9|191.6|191.45|191|190.85|32206
1600338600000|2020-09-17 10:30:00|191.05|190.95|191.2|191.1|191.6|191.45|191|190.9|54106
1600338900000|2020-09-17 10:35:00|191.25|191.15|191.2|191.05|191.3|191.15|191.2|191.05|5548
1600339200000|2020-09-17 10:40:00|191.1|191|191.1|191|191.2|191.1|191.05|190.95|14469
1600339500000|2020-09-17 10:45:00|191.05|190.95|190.85|190.65|191.15|190.95|190.75|190.65|28051
1600339800000|2020-09-17 10:50:00|190.9|190.7|190.45|190.3|190.95|190.85|190.45|190.3|42755
1600340100000|2020-09-17 10:55:00|190.5|190.35|190.35|190.15|190.55|190.4|190.2|190|14497
1600340400000|2020-09-17 11:00:00|190.75|190.45|190.3|190.15|190.75|190.45|189.85|189.6|63697
1600340700000|2020-09-17 11:05:00|190.35|190.2|190.5|190.25|190.7|190.55|190|189.8|59563
1600341000000|2020-09-17 11:10:00|190.45|190.2|190.3|190.1|190.5|190.4|190.2|190|14384
1600341300000|2020-09-17 11:15:00|190.35|190|189.55|189.4|190.35|190.15|189.55|189.35|37622
1600341600000|2020-09-17 11:20:00|189.6|189.45|190.15|189.95|190.45|190.2|189.55|189.4|44454
1600341900000|2020-09-17 11:25:00|190.1|190|189.5|189.35|190.1|190|189.5|189.35|38828
1600342200000|2020-09-17 11:30:00|189.55|189.4|189.75|189.6|190.2|190.1|189.5|189.35|73080
1600342500000|2020-09-17 11:35:00|189.7|189.65|189.8|189.65|189.8|189.7|189.4|189.3|51624
1600342800000|2020-09-17 11:40:00|189.7|189.7|189.35|189.15|190.05|189.8|189.35|189.15|63433
1600343100000|2020-09-17 11:45:00|189.4|189.2|189.15|189.1|189.4|189.2|189|188.85|126858
1600343400000|2020-09-17 11:50:00|189.2|189.05|189.4|189.25|189.45|189.4|189.2|189|43003
1600343700000|2020-09-17 11:55:00|189.35|189.2|189|188.8|189.35|189.2|188.95|188.8|135211
1600344000000|2020-09-17 12:00:00|188.95|188.85|189.25|189.1|189.35|189.1|188.85|188.8|21085
1600344300000|2020-09-17 12:05:00|189.3|189.15|189.5|189.4|189.85|189.6|189.3|189.15|41803
1600344600000|2020-09-17 12:10:00|189.55|189.45|189.85|189.7|190|189.9|189.55|189.45|23943
1600344900000|2020-09-17 12:15:00|189.8|189.75|189.65|189.5|189.9|189.8|189.6|189.4|38228
1600345200000|2020-09-17 12:20:00|189.6|189.55|189.45|189.3|189.65|189.55|189.3|189.1|28139
1600345500000|2020-09-17 12:25:00|189.4|189.35|189.75|189.55|189.75|189.65|189.4|189.35|40375
1600345800000|2020-09-17 12:30:00|189.7|189.5|189.75|189.6|189.8|189.65|189.65|189.5|17767
1600346100000|2020-09-17 12:35:00|189.7|189.55|189.6|189.45|189.75|189.7|189.5|189.4|38819
1600346400000|2020-09-17 12:40:00|189.55|189.35|189.8|189.7|189.8|189.7|189.45|189.35|23939
1600346700000|2020-09-17 12:45:00|189.75|189.65|189.75|189.55|189.85|189.75|189.45|189.35|54130
1600347000000|2020-09-17 12:50:00|189.7|189.5|189.85|189.75|189.95|189.75|189.4|189.35|63767
1600347300000|2020-09-17 12:55:00|189.8|189.7|190.15|189.95|190.15|189.95|189.4|189.2|91367
1600347600000|2020-09-17 13:00:00|190.2|190|189.95|189.8|190.3|190.05|189.75|189.65|47220
1600347900000|2020-09-17 13:05:00|189.9|189.75|190.2|190.05|190.2|190.05|189.7|189.45|63753
1600348200000|2020-09-17 13:10:00|190.25|190.1|190.2|190.05|190.45|190.35|190.15|190|21301
1600348500000|2020-09-17 13:15:00|190.15|190|190.25|190.15|190.3|190.25|190.05|189.95|23711
1600348800000|2020-09-17 13:20:00|190.2|190.1|190|189.9|190.25|190.15|189.9|189.85|138151
1600349100000|2020-09-17 13:25:00|190.05|189.95|189.55|189.35|190.15|190.05|189.3|189.2|205783
1600349400000|2020-09-17 13:30:00|189.5|189.4|189.95|189.8|189.95|189.85|189.4|189.3|173635
1600349700000|2020-09-17 13:35:00|190|189.85|189.95|189.85|190.5|190.25|189.95|189.85|101045
1600350000000|2020-09-17 13:40:00|190|189.9|189.4|189.25|190.15|190|189.35|189.25|339887
1600350300000|2020-09-17 13:45:00|189.45|189.3|190|189.8|190.35|190.15|189.45|189.3|96861
1600350600000|2020-09-17 13:50:00|190.05|189.85|189.95|189.8|190.25|190.15|189.95|189.8|64852
1600350900000|2020-09-17 13:55:00|189.9|189.75|190|189.8|190.1|190.05|189.7|189.55|235752
1600351200000|2020-09-17 14:00:00|190.1|189.85|190.05|189.95|190.1|190|189.9|189.75|229540
1600351500000|2020-09-17 14:05:00|190.1|190|190.15|190.05|190.15|190.1|189.85|189.7|312223
1600351800000|2020-09-17 14:10:00|190.1|190.1|190.2|190.05|190.25|190.2|190|189.9|188753
1600352100000|2020-09-17 14:15:00|190.15|190.1|190.2|190.05|190.2|190.15|190.05|190|259325
1600352400000|2020-09-17 14:20:00|190.15|190.1|190.05|190|190.5|190.35|190.05|189.95|254043
1600352700000|2020-09-17 14:25:00|190.1|190.05|190.1|190|190.2|190.1|190.05|190|166608
1600353000000|2020-09-17 14:30:00|190.15|190.05|190|189.9|190.15|190.05|189.5|189.4|554795
1600353300000|2020-09-17 14:35:00|190.05|189.95|189.55|189.45|190.35|190.15|189.55|189.45|178654
1600353600000|2020-09-17 14:40:00|189.5|189.4|188.8|188.7|189.5|189.4|188.75|188.6|126661
1600353900000|2020-09-17 14:45:00|188.85|188.75|188.85|188.75|189.05|188.95|188.8|188.65|95137
1600354200000|2020-09-17 14:50:00|188.9|188.8|188.9|188.75|189.1|189|188.7|188.65|173022
1600354500000|2020-09-17 14:55:00|188.95|188.9|188.65|188.55|189.15|189.1|188.5|188.4|193621
1600354800000|2020-09-17 15:00:00|188.7|188.6|189.45|189.35|189.9|189.65|188.65|188.55|136277
1600355100000|2020-09-17 15:05:00|189.4|189.3|189.3|189.1|189.45|189.3|189.1|189|84943
1600355400000|2020-09-17 15:10:00|189.25|189.05|189.55|189.4|189.55|189.45|189.1|189|111598
1600355700000|2020-09-17 15:15:00|189.6|189.45|190|189.95|190.35|190.15|189.55|189.45|303654
1600356000000|2020-09-17 15:20:00|190.05|190|190.1|190.05|190.2|190.1|190|189.95|516814
1600356300000|2020-09-17 15:25:00|190.15|190.1|190.1|190|190.2|190.1|190|189.95|741168
1600412400000|2020-09-18 07:00:00|189.15|188.8|186.55|186|189.15|188.8|186.1|185.75|164561
1600412700000|2020-09-18 07:05:00|186.5|186.05|183.1|182.55|186.5|186.15|182.3|182|301193
1600413000000|2020-09-18 07:10:00|183.15|182.6|182.1|181.7|185|184.3|181.85|181.5|425575
1600413300000|2020-09-18 07:15:00|182.05|181.65|181.95|181.65|183.15|182.95|180.9|180.6|357625
1600413600000|2020-09-18 07:20:00|181.9|181.6|181.6|181.3|182.35|182.05|181|180.9|232518
1600413900000|2020-09-18 07:25:00|181.55|181.25|180.65|180.45|181.95|181.9|180.4|180.2|178766
1600414200000|2020-09-18 07:30:00|180.6|180.3|179.5|179.2|180.65|180.45|179.4|179.2|3232742
1600414500000|2020-09-18 07:35:00|179.45|179.15|179.85|179.55|180.05|180|179|178.8|296374
1600414800000|2020-09-18 07:40:00|179.8|179.5|180.75|180.45|180.8|180.65|179.4|179.3|251424
1600415100000|2020-09-18 07:45:00|180.6|180.4|180.85|180.7|180.85|180.75|180.15|180|116744
1600415400000|2020-09-18 07:50:00|180.9|180.75|181.1|180.8|181.7|181.55|180.45|180.15|202696
1600415700000|2020-09-18 07:55:00|181.15|180.7|180.95|180.65|181.35|181.15|180.6|180.25|123572
1600416000000|2020-09-18 08:00:00|181|180.7|180.65|180.3|181.3|181.15|180.6|180.25|138868
1600416300000|2020-09-18 08:05:00|180.6|180.35|180.2|180|180.9|180.6|180.05|180|169452
1600416600000|2020-09-18 08:10:00|180.25|180.05|180.25|180.05|180.8|180.45|179.6|179.35|199938
1600416900000|2020-09-18 08:15:00|180.45|180.25|179.75|179.55|181|180.65|179.75|179.55|204582
1600417200000|2020-09-18 08:20:00|179.8|179.6|180.3|180.15|180.45|180.4|179.75|179.55|140143
1600417500000|2020-09-18 08:25:00|180.35|180.2|180.25|180.05|180.55|180.45|180.15|180|124182
1600417800000|2020-09-18 08:30:00|180.2|180|179.3|179.05|180.25|180|178.9|178.7|208204
1600418100000|2020-09-18 08:35:00|179.4|179.1|178.65|178.5|179.6|179.45|178.65|178.5|184230
1600418400000|2020-09-18 08:40:00|178.75|178.55|178.2|178.05|179.3|179.15|178.15|178.05|107070
1600418700000|2020-09-18 08:45:00|178.15|178.1|178.7|178.5|178.95|178.7|177.95|177.7|256211
1600419000000|2020-09-18 08:50:00|178.65|178.35|177.8|177.6|178.65|178.5|177.7|177.5|163782
1600419300000|2020-09-18 08:55:00|177.85|177.65|177.1|177|178.7|178.5|177.05|177|450155
1600419600000|2020-09-18 09:00:00|177.05|176.85|177.7|177.6|177.9|177.6|176.8|176.7|228302
1600419900000|2020-09-18 09:05:00|177.75|177.5|176.65|176.45|177.75|177.55|176.5|176.3|256191
1600420500000|2020-09-18 09:15:00|177.6|177.2|178.7|178.6|178.8|178.6|176.15|176.05|564355
1600420800000|2020-09-18 09:20:00|178.75|178.45|179.3|178.9|179.35|179.15|178.6|178.45|238153
1600421100000|2020-09-18 09:25:00|179.35|178.95|180.1|179.85|180.2|179.95|179.25|178.95|178625
1600421400000|2020-09-18 09:30:00|180.15|179.9|180.2|179.85|181.15|181|179.8|179.7|254305
1600421700000|2020-09-18 09:35:00|180.1|179.8|180.8|180.6|181|180.7|179.75|179.55|105474
1600422000000|2020-09-18 09:40:00|180.75|180.5|181|180.75|181.6|181.25|180.4|180.2|137552
1600422300000|2020-09-18 09:45:00|180.95|180.7|180.85|180.6|181.25|181.1|180.35|180.1|164182
1600422600000|2020-09-18 09:50:00|180.9|180.55|180.3|180.05|180.9|180.55|179.6|179.45|439305
1600422900000|2020-09-18 09:55:00|180.35|180.1|180.2|179.9|180.5|180.2|179.5|179.3|469330
1600423200000|2020-09-18 10:00:00|180.15|179.95|181.05|180.85|181.35|181.15|180|179.9|230879
1600423500000|2020-09-18 10:05:00|181|180.9|180.25|180|181|180.9|179.75|179.6|122664
1600423800000|2020-09-18 10:10:00|180.1|180.05|179.95|179.75|180.6|180.55|179.95|179.75|186577
1600424100000|2020-09-18 10:15:00|179.9|179.7|179.15|179|179.9|179.75|178.95|178.7|91951
1600424400000|2020-09-18 10:20:00|179.2|178.95|179.3|179.05|179.5|179.25|178.7|178.5|158482
1600424700000|2020-09-18 10:25:00|179.25|179|179.75|179.45|179.8|179.45|179.1|178.9|74237
1600425000000|2020-09-18 10:30:00|179.65|179.5|179.85|179.7|179.85|179.7|179.2|179.05|120798
1600425300000|2020-09-18 10:35:00|179.8|179.65|180.1|179.85|180.3|180.1|179.75|179.6|253497
1600425600000|2020-09-18 10:40:00|180.05|179.9|180.05|179.85|180.5|180.25|180.05|179.8|50576
1600425900000|2020-09-18 10:45:00|180.1|179.9|180.1|179.9|180.4|180.2|179.6|179.5|75924
1600426200000|2020-09-18 10:50:00|180.05|179.85|180|179.9|180.1|179.95|179.8|179.7|72080
1600426500000|2020-09-18 10:55:00|180.05|179.95|180.25|180|180.5|180.35|179.8|179.6|124325
1600426800000|2020-09-18 11:00:00|180.4|179.9|180.5|180.35|180.6|180.4|180.25|179.9|62581
1600427100000|2020-09-18 11:05:00|180.55|180.4|180.6|180.4|180.8|180.65|180.45|180.35|101744
1600427400000|2020-09-18 11:10:00|180.5|180.35|180.25|180.1|180.55|180.4|180|179.85|86936
1600427700000|2020-09-18 11:15:00|180.2|180.15|179.75|179.6|180.55|180.5|179.7|179.55|118521
1600428000000|2020-09-18 11:20:00|179.85|179.65|179.75|179.7|180.25|180.05|179.7|179.55|94677
1600428300000|2020-09-18 11:25:00|179.8|179.75|180.7|180.55|180.7|180.6|179.8|179.7|88320
1600428600000|2020-09-18 11:30:00|180.8|180.6|180.95|180.75|181|180.85|180.75|180.6|51877
1600428900000|2020-09-18 11:35:00|180.9|180.7|180.95|180.85|181.4|181.2|180.75|180.6|101213
1600429200000|2020-09-18 11:40:00|181|180.9|181.05|180.95|181.15|181.05|180.9|180.7|67430
1600429500000|2020-09-18 11:45:00|181.15|181|181.6|181.45|181.85|181.6|180.95|180.85|164723
1600429800000|2020-09-18 11:50:00|181.5|181.5|181.3|181.25|181.7|181.6|181.25|181.05|54130
1600430100000|2020-09-18 11:55:00|181.35|181.3|181|180.95|181.6|181.5|180.95|180.7|161609
1600430400000|2020-09-18 12:00:00|181.05|181|181.15|181|181.35|181.2|180.9|180.8|169475
1600430700000|2020-09-18 12:05:00|181.1|180.95|180.9|180.8|181.1|181|180.75|180.65|67172
1600431000000|2020-09-18 12:10:00|180.95|180.85|181.05|180.85|181.2|181.1|180.7|180.55|53406
1600431300000|2020-09-18 12:15:00|181|180.9|180.9|180.75|181.15|181.05|180.75|180.6|74992
1600431600000|2020-09-18 12:20:00|180.85|180.8|181.05|181|181.05|181|180.65|180.5|111120
1600431900000|2020-09-18 12:25:00|181|180.95|181.3|181.1|181.3|181.15|180.6|180.5|71480
1600432200000|2020-09-18 12:30:00|181.25|181.15|181.15|181|181.35|181.25|180.9|180.85|63204
1600432500000|2020-09-18 12:35:00|181.2|181.05|181.35|181.25|181.55|181.5|181.15|180.95|86433
1600432800000|2020-09-18 12:40:00|181.4|181.3|181.35|181.25|181.45|181.35|181.05|180.85|75832
1600433100000|2020-09-18 12:45:00|181.3|181.2|181.35|181.2|181.4|181.25|180.95|180.8|54073
1600433400000|2020-09-18 12:50:00|181.3|181.15|181.1|180.95|181.6|181.5|180.95|180.8|117313
1600433700000|2020-09-18 12:55:00|181.15|181|181.75|181.6|181.75|181.6|181|180.9|71381
1600434000000|2020-09-18 13:00:00|181.7|181.65|181.6|181.55|181.75|181.65|181.55|181.45|40199
1600434300000|2020-09-18 13:05:00|181.65|181.5|182.45|182.3|182.45|182.35|181.6|181.5|126684
1600434600000|2020-09-18 13:10:00|182.4|182.35|182.4|182.35|182.45|182.35|182.25|182.1|56505
1600434900000|2020-09-18 13:15:00|182.35|182.3|182.1|181.95|182.45|182.35|181.95|181.85|147975
1600435200000|2020-09-18 13:20:00|182.05|182|181.95|181.75|182.1|182|181.6|181.5|94011
1600435500000|2020-09-18 13:25:00|181.9|181.8|181.65|181.45|182.25|182.15|181.65|181.45|117093
1600435800000|2020-09-18 13:30:00|181.7|181.5|181.4|181.25|181.75|181.7|181|180.85|148055
1600436100000|2020-09-18 13:35:00|181.45|181.3|182|181.75|182.05|181.75|181.35|181.15|116745
1600436400000|2020-09-18 13:40:00|181.95|181.7|181.6|181.5|182.35|182.1|181.6|181.5|55520
1600436700000|2020-09-18 13:45:00|181.65|181.55|181.1|181|181.75|181.65|181|180.9|143441
1600437000000|2020-09-18 13:50:00|181|180.95|181.4|181.25|181.6|181.4|180.95|180.9|183261
1600437300000|2020-09-18 13:55:00|181.35|181.2|181.95|181.7|182|181.85|181.3|181.2|121342
1600437600000|2020-09-18 14:00:00|182|181.75|181.8|181.65|182.15|181.95|181.45|181.35|110541
1600437900000|2020-09-18 14:05:00|181.75|181.6|181.9|181.75|182.05|181.95|181.45|181.25|89767
1600438200000|2020-09-18 14:10:00|181.95|181.8|182.1|182|182.3|182.15|181.9|181.75|113103
1600438500000|2020-09-18 14:15:00|182.15|182.05|182.05|181.9|182.55|182.4|181.85|181.75|124901
1600438800000|2020-09-18 14:20:00|182.1|181.95|182.05|181.85|182.3|182.25|181.95|181.8|71978
1600439100000|2020-09-18 14:25:00|182|181.8|182.3|182.15|182.3|182.15|181.55|181.45|186227
1600439400000|2020-09-18 14:30:00|182.25|182.1|181.4|181.3|182.3|182.15|181.4|181.3|89135
1600439700000|2020-09-18 14:35:00|181.35|181.25|181.6|181.45|182|181.8|180.9|180.75|151623
1600440000000|2020-09-18 14:40:00|181.55|181.4|181.25|181.1|181.55|181.45|181|180.85|111883
1600440300000|2020-09-18 14:45:00|181.3|181.15|182.1|181.95|182.1|181.95|181.15|181.05|101532
1600440600000|2020-09-18 14:50:00|182.05|181.9|182|181.85|182.35|182.2|182|181.85|125259
1600440900000|2020-09-18 14:55:00|182.05|181.9|181.5|181.35|182.4|182.2|181.3|181.2|101265
1600441200000|2020-09-18 15:00:00|181.45|181.4|181.75|181.6|181.8|181.65|181.3|181.15|116006
1600441500000|2020-09-18 15:05:00|181.8|181.65|182.2|182.05|182.55|182.4|181.75|181.55|117857
1600441800000|2020-09-18 15:10:00|182.15|182.1|182.3|182.15|182.7|182.55|182.1|182|164340
1600442100000|2020-09-18 15:15:00|182.35|182.2|182.2|182.05|182.65|182.55|181.95|181.85|185733
1600442400000|2020-09-18 15:20:00|182.25|182.1|182.05|182|182.25|182.15|182|181.95|166700
1600442700000|2020-09-18 15:25:00|182|181.95|182|181.8|182.2|182.15|181.65|181.6|378594
1600671600000|2020-09-21 07:00:00|177.3|176.55|166.65|165.65|177.8|177.1|164.95|164|1410411
1600671900000|2020-09-21 07:05:00|166.6|165.7|166.6|166.05|171.1|169.75|165|164.9|783158
1600672200000|2020-09-21 07:10:00|166.85|166|167.15|166.6|167.85|167.5|165.55|165.15|242233
1600672500000|2020-09-21 07:15:00|167|167|165.75|165.3|167.6|167.1|165.3|165|309085
1600672800000|2020-09-21 07:20:00|165.8|165.35|165.65|165.35|166.4|166.15|165.1|165|495557
1600673100000|2020-09-21 07:25:00|165.6|165.25|163.6|163.35|165.6|165.25|162.95|162.7|525346
1600673400000|2020-09-21 07:30:00|163.65|163.4|160.9|160.6|163.7|163.4|160.6|160.4|996763
1600673700000|2020-09-21 07:35:00|160.85|160.55|160.6|160.25|161.55|161.3|160.55|160.1|662829
1600674000000|2020-09-21 07:40:00|160.7|160.3|160.95|160.7|161.45|161.25|160.45|160.05|517819
1600674300000|2020-09-21 07:45:00|160.9|160.6|161.4|161.2|162.25|162.2|160.55|160.2|248867
1600674600000|2020-09-21 07:50:00|161.35|161.1|161.9|161.75|161.9|161.85|161.05|160.65|186967
1600674900000|2020-09-21 07:55:00|161.85|161.7|161.9|161.7|162.4|162.2|161.45|161.2|313740
1600675200000|2020-09-21 08:00:00|161.95|161.75|162.65|162.4|163|162.8|161.95|161.75|249852
1600675500000|2020-09-21 08:05:00|162.6|162.35|162.4|162.1|163|162.8|161.65|161.35|247609
1600675800000|2020-09-21 08:10:00|162.45|162.15|163.9|163.75|163.9|163.85|162.45|162.15|200514
1600676100000|2020-09-21 08:15:00|164|163.7|163.35|163.1|164.05|164|162.7|162.45|252060
1600676400000|2020-09-21 08:20:00|163.3|163.15|162.7|162.65|163.4|163.25|162.25|162|172985
1600676700000|2020-09-21 08:25:00|162.75|162.7|162.8|162.65|162.85|162.7|162.3|162.1|254565
1600677000000|2020-09-21 08:30:00|162.85|162.7|163.25|163.05|163.3|163.25|162.5|162.25|192853
1600677300000|2020-09-21 08:35:00|163.2|163|164.05|163.75|164.05|163.75|163.2|163|127335
1600677600000|2020-09-21 08:40:00|164.1|163.8|165.05|164.9|165.35|165.15|164.1|163.8|141860
1600677900000|2020-09-21 08:45:00|165|164.8|165.75|165.45|165.8|165.55|164.85|164.7|111106
1600678200000|2020-09-21 08:50:00|165.7|165.35|164.6|164.35|165.7|165.4|164.15|164.05|145308
1600678500000|2020-09-21 08:55:00|164.7|164.4|165.1|164.95|165.25|165.1|164.4|164.35|194535
1600678800000|2020-09-21 09:00:00|165.15|165|164.45|164.35|165.2|165|164.1|164|201165
1600679100000|2020-09-21 09:05:00|164.5|164.4|164.35|164.2|164.9|164.75|164.25|164.05|122878
1600679400000|2020-09-21 09:10:00|164.4|164.25|165.2|165.05|165.35|165.25|164.4|164.25|155319
1600679700000|2020-09-21 09:15:00|165.25|165.1|165.35|165.2|165.95|165.7|164.75|164.5|196247
1600680000000|2020-09-21 09:20:00|165.4|165.3|165.05|164.8|165.6|165.35|164.95|164.8|217518
1600680300000|2020-09-21 09:25:00|165|164.75|165.25|165|165.25|165.1|164.9|164.75|68098
1600680600000|2020-09-21 09:30:00|165.2|165.05|165.2|165|165.55|165.35|164.9|164.75|209851
1600680900000|2020-09-21 09:35:00|165.15|164.95|164.65|164.5|165.2|165.15|164.65|164.5|136991
1600681200000|2020-09-21 09:40:00|164.6|164.55|165.15|165|165.2|165|164.55|164.5|116224
1600681500000|2020-09-21 09:45:00|165.1|164.95|165.2|165.05|165.5|165.35|164.9|164.65|96254
1600681800000|2020-09-21 09:50:00|165.15|165.1|165.5|165.4|165.5|165.4|164.8|164.7|58332
1600682100000|2020-09-21 09:55:00|165.45|165.3|165.3|165.1|166.1|166.05|165|164.75|134468
1600682400000|2020-09-21 10:00:00|165.35|165.15|165.75|165.55|165.75|165.6|165.1|165|91109
1600682700000|2020-09-21 10:05:00|165.8|165.6|165.9|165.7|165.95|165.75|165.25|165.05|172947
1600683000000|2020-09-21 10:10:00|165.85|165.65|165.5|165.35|165.85|165.65|165.45|165.3|56403
1600683300000|2020-09-21 10:15:00|165.45|165.3|165.35|165.2|165.45|165.3|165.15|165|64572
1600683600000|2020-09-21 10:20:00|165.4|165.25|165.65|165.45|165.65|165.55|165.25|165.1|125559
1600683900000|2020-09-21 10:25:00|165.6|165.5|166.1|165.95|166.1|165.95|165.4|165.3|109461
1600684200000|2020-09-21 10:30:00|166.05|165.9|166.1|166|166.35|166.25|165.9|165.8|81120
1600684500000|2020-09-21 10:35:00|166.2|166.05|166.05|165.95|166.35|166.3|166.05|165.95|93888
1600684800000|2020-09-21 10:40:00|166|165.9|164.65|164.4|166.05|165.9|164.65|164.4|103126
1600685100000|2020-09-21 10:45:00|164.6|164.35|164.25|164.15|164.6|164.45|164.25|164|53512
1600685400000|2020-09-21 10:50:00|164.3|164.2|164.7|164.45|164.7|164.55|164.3|164.1|55087
1600685700000|2020-09-21 10:55:00|164.65|164.4|164.85|164.65|165.55|165.25|164.55|164.4|56310
1600686000000|2020-09-21 11:00:00|164.95|164.7|165.2|165.05|165.8|165.5|164.95|164.7|197220
1600686300000|2020-09-21 11:05:00|165.25|165.1|165.55|165.35|165.95|165.85|165.25|165.05|163529
1600686600000|2020-09-21 11:10:00|165.6|165.4|165.85|165.7|165.9|165.7|165.4|165.15|51987
1600686900000|2020-09-21 11:15:00|165.8|165.65|165.3|165.15|165.8|165.65|165.25|165|34186
1600687200000|2020-09-21 11:20:00|165.35|165.1|165.4|165.25|165.45|165.35|165.25|165.05|47525
1600687500000|2020-09-21 11:25:00|165.45|165.3|164.6|164.35|165.45|165.35|164.55|164.3|95537
1600687800000|2020-09-21 11:30:00|164.65|164.4|165.05|164.9|165.1|165|164.65|164.4|120647
1600688100000|2020-09-21 11:35:00|165|164.85|165.1|164.85|165.3|165.05|164.95|164.8|64850
1600688400000|2020-09-21 11:40:00|165.05|164.9|165.1|164.95|165.2|165.05|165|164.8|43427
1600688700000|2020-09-21 11:45:00|165.15|165|165.7|165.45|165.8|165.7|165|164.8|319203
1600689000000|2020-09-21 11:50:00|165.75|165.5|165.85|165.65|166.25|166|165.75|165.5|51720
1600689300000|2020-09-21 11:55:00|165.8|165.75|167.35|167.2|167.45|167.3|165.8|165.75|229397
1600689600000|2020-09-21 12:00:00|167.3|167.15|167.15|166.8|167.7|167.45|167.05|166.65|58523
1600689900000|2020-09-21 12:05:00|167.3|166.85|166.25|166|167.35|167.1|166.25|166|10023
1600690200000|2020-09-21 12:10:00|166.2|165.9|166.35|166.1|166.45|166.25|165.9|165.55|47246
1600690500000|2020-09-21 12:15:00|166.45|166.15|166.85|166.75|166.85|166.75|166.35|166.1|38327
1600690800000|2020-09-21 12:20:00|166.8|166.7|166.15|166|166.8|166.7|166.15|166|30787
1600691100000|2020-09-21 12:25:00|166.25|166.05|166.05|165.9|166.4|166.3|166|165.85|78665
1600691400000|2020-09-21 12:30:00|166|165.85|165.95|165.75|166.4|166.3|165.85|165.7|33485
1600691700000|2020-09-21 12:35:00|166|165.8|166.2|165.95|166.3|166.2|166|165.75|33754
1600692000000|2020-09-21 12:40:00|166.15|166|165.3|165.15|166.2|166.05|165.15|165|111514
1600692300000|2020-09-21 12:45:00|165.35|165.2|165.4|165.2|165.7|165.55|165.35|165.2|50257
1600692600000|2020-09-21 12:50:00|165.35|165.15|165.35|165.15|165.75|165.55|165.3|165.15|32926
1600692900000|2020-09-21 12:55:00|165.4|165.2|165.55|165.4|165.75|165.55|165.3|165.15|67335
1600693200000|2020-09-21 13:00:00|165.5|165.35|165.75|165.55|165.85|165.7|165.3|165.1|47441
1600693500000|2020-09-21 13:05:00|165.7|165.5|165.2|165.05|165.7|165.5|165.2|165.05|40354
1600693800000|2020-09-21 13:10:00|165.25|165.1|165.4|165.2|165.6|165.5|165.2|165.05|52618
1600694100000|2020-09-21 13:15:00|165.35|165.15|165.05|164.9|165.35|165.15|165|164.85|54485
1600694400000|2020-09-21 13:20:00|165|164.85|165.15|165.05|165.3|165.25|164.95|164.8|156170
1600694700000|2020-09-21 13:25:00|165.1|165|165.2|165.05|165.65|165.45|165.05|164.85|108150
1600695000000|2020-09-21 13:30:00|165.15|165|164.6|164.45|165.25|165.05|164.35|164.2|116213
1600695300000|2020-09-21 13:35:00|164.55|164.5|163.7|163.6|164.55|164.5|163.65|163.6|102543
1600695600000|2020-09-21 13:40:00|163.65|163.55|163.45|163.35|163.7|163.55|163.15|163|118706
1600695900000|2020-09-21 13:45:00|163.4|163.3|163.9|163.7|163.95|163.75|163.15|163|127669
1600696200000|2020-09-21 13:50:00|163.85|163.65|164.2|164|164.25|164.05|163.65|163.45|52638
1600696500000|2020-09-21 13:55:00|164.15|163.9|163.8|163.6|164.15|163.95|163.65|163.55|138800
1600696800000|2020-09-21 14:00:00|163.75|163.55|163.35|163.15|163.8|163.7|163.3|163.1|114660
1600697100000|2020-09-21 14:05:00|163.4|163.2|162.55|162.35|163.4|163.2|162.3|162.1|248319
1600697400000|2020-09-21 14:10:00|162.5|162.4|162.05|161.9|162.8|162.7|162|161.85|193376
1600697700000|2020-09-21 14:15:00|162.1|162.05|161.65|161.5|162.1|162.05|161.4|161.2|253991
1600698000000|2020-09-21 14:20:00|161.6|161.45|162|161.85|162|161.85|161.2|161.15|301783
1600698300000|2020-09-21 14:25:00|161.95|161.9|161.45|161.35|161.95|161.9|160.85|160.75|177474
1600698600000|2020-09-21 14:30:00|161.4|161.3|161.05|160.95|161.45|161.35|160.55|160.45|170211
1600698900000|2020-09-21 14:35:00|161|161|161.1|160.95|161.15|161|160.6|160.5|291816
1600699200000|2020-09-21 14:40:00|161.05|160.9|160.8|160.7|161.45|161.3|160.8|160.7|135624
1600699500000|2020-09-21 14:45:00|160.75|160.65|161.15|160.95|161.2|161|160.55|160.4|164151
1600699800000|2020-09-21 14:50:00|161.1|160.9|160.75|160.6|161.15|161.1|160.55|160.5|134597
1600700100000|2020-09-21 14:55:00|160.7|160.65|160.05|159.95|160.85|160.75|159.7|159.55|427826
1600700400000|2020-09-21 15:00:00|159.95|159.9|159.95|159.8|160.45|160.35|159.85|159.75|222379
1600700700000|2020-09-21 15:05:00|159.9|159.85|160.2|160.05|160.55|160.5|159.9|159.8|239060
1600701000000|2020-09-21 15:10:00|160.15|160|160.2|160.05|160.7|160.6|159.95|159.85|261518
1600701300000|2020-09-21 15:15:00|160.1|160|160|159.9|160.15|160.05|159.35|159.1|235189
1600701600000|2020-09-21 15:20:00|159.95|159.85|160.6|160.55|160.65|160.55|159.8|159.6|331005
1600701900000|2020-09-21 15:25:00|160.65|160.5|160.5|160.3|160.7|160.55|160.1|160|592778
1600758000000|2020-09-22 07:00:00|162.35|162.05|160.45|159.95|162.35|162.05|158.95|158.3|225353
1600758300000|2020-09-22 07:05:00|160.4|159.85|156.45|156.2|160.45|159.9|156.3|156.1|302661
1600758600000|2020-09-22 07:10:00|156.55|156.15|156.75|156.4|158.2|157.9|156.15|156.05|176924
1600758900000|2020-09-22 07:15:00|156.8|156.45|158.6|158.25|158.6|158.25|156.35|156.1|185352
1600759200000|2020-09-22 07:20:00|158.55|158.2|159.7|159.25|159.75|159.6|158.25|157.7|135494
1600759500000|2020-09-22 07:25:00|159.65|159.3|159|158.65|159.65|159.3|158|157.9|156810
1600759800000|2020-09-22 07:30:00|158.95|158.7|158.7|158.4|159.65|159.15|158.65|158.35|115411
1600760100000|2020-09-22 07:35:00|158.75|158.45|158.2|157.85|159|158.7|157.65|157.25|128912
1600760400000|2020-09-22 07:40:00|158.15|157.8|158.6|158.45|158.9|158.45|158.15|157.7|97221
1600760700000|2020-09-22 07:45:00|158.75|158.5|159.95|159.8|160.1|160|158.75|158.5|149209
1600761000000|2020-09-22 07:50:00|160|159.85|160.4|160.1|161|160.7|160|159.8|135402
1600761300000|2020-09-22 07:55:00|160.35|160|159.8|159.65|160.75|160.55|159.8|159.6|122629
1600761600000|2020-09-22 08:00:00|159.9|159.7|160.45|160.2|161.05|161|159.85|159.7|178500
1600761900000|2020-09-22 08:05:00|160.4|160.25|161.3|161.05|161.3|161.2|160.4|160.25|272914
1600762200000|2020-09-22 08:10:00|161.25|161|159.6|159.45|161.25|161|159.6|159.45|71168
1600762500000|2020-09-22 08:15:00|159.55|159.4|159.7|159.5|160.25|160.2|159.55|159.4|131307
1600762800000|2020-09-22 08:20:00|159.65|159.45|159.05|158.9|159.65|159.5|158.95|158.85|121023
1600763100000|2020-09-22 08:25:00|159|158.85|159.2|159.05|159.2|159.05|158.5|158.3|231611
1600763400000|2020-09-22 08:30:00|159.15|159|158.55|158.4|159.15|159|158.4|158.2|161220
1600763700000|2020-09-22 08:35:00|158.5|158.3|156.95|156.75|158.55|158.4|156.8|156.65|173599
1600764000000|2020-09-22 08:40:00|157|156.8|156.8|156.6|157.2|156.9|156.7|156.5|270128
1600764300000|2020-09-22 08:45:00|156.75|156.65|156.85|156.65|157.45|157.3|156.7|156.5|203071
1600764600000|2020-09-22 08:50:00|156.8|156.55|157.05|156.9|157.3|157.2|156.6|156.5|128059
1600764900000|2020-09-22 08:55:00|157.1|156.95|157|156.8|157.55|157.3|156.7|156.5|202473
1600765200000|2020-09-22 09:00:00|156.95|156.75|156.55|156.45|157.1|156.8|156.55|156.4|92257
1600765500000|2020-09-22 09:05:00|156.65|156.5|156.65|156.45|157.4|157.15|156.5|156.3|232809
1600765800000|2020-09-22 09:10:00|156.75|156.5|156.95|156.8|157.2|156.9|156.4|156.35|119887
1600766100000|2020-09-22 09:15:00|157|156.85|156.7|156.55|157|156.9|156.55|156.3|109250
1600766400000|2020-09-22 09:20:00|156.65|156.6|156.7|156.55|157|156.85|156.4|156.2|133567
1600766700000|2020-09-22 09:25:00|156.8|156.6|156.85|156.7|157.05|156.95|156.6|156.4|149538
1600767000000|2020-09-22 09:30:00|156.8|156.65|156.45|156.25|156.9|156.7|156.3|156.1|77635
1600767300000|2020-09-22 09:35:00|156.5|156.35|156.6|156.4|156.9|156.75|156.3|156.1|111746
1600767600000|2020-09-22 09:40:00|156.55|156.35|156.5|156.4|156.85|156.7|156.4|156.25|93153
1600767900000|2020-09-22 09:45:00|156.45|156.3|156.75|156.65|156.85|156.7|156.4|156.25|116819
1600768200000|2020-09-22 09:50:00|156.8|156.7|156.5|156.45|157.1|156.95|156.45|156.25|80585
1600768500000|2020-09-22 09:55:00|156.55|156.35|156.65|156.45|156.85|156.7|156.45|156.35|94760
1600768800000|2020-09-22 10:00:00|156.6|156.4|156.45|156.35|156.6|156.4|156.15|156.05|93281
1600769100000|2020-09-22 10:05:00|156.4|156.3|156.3|156.2|156.45|156.35|156.15|156.05|102982
1600769400000|2020-09-22 10:10:00|156.25|156.15|155.85|155.8|156.35|156.2|155.85|155.75|174891
1600769700000|2020-09-22 10:15:00|155.8|155.7|156.55|156.4|156.55|156.4|155.8|155.65|103038
1600770000000|2020-09-22 10:20:00|156.65|156.45|157.75|157.55|157.75|157.65|156.65|156.45|151618
1600770300000|2020-09-22 10:25:00|157.8|157.6|157.6|157.4|157.8|157.65|157.55|157.35|71435
1600770600000|2020-09-22 10:30:00|157.65|157.45|157.4|157.15|157.75|157.55|157.1|157|115428
1600770900000|2020-09-22 10:35:00|157.45|157.2|157.65|157.55|158.15|158|157.45|157.2|121786
1600771200000|2020-09-22 10:40:00|157.7|157.6|158.1|158|158.3|158.15|157.7|157.6|77415
1600771500000|2020-09-22 10:45:00|158.05|157.95|157.7|157.6|158.1|158|157.65|157.5|316414
1600771800000|2020-09-22 10:50:00|157.65|157.55|157.9|157.8|157.95|157.8|157.55|157.45|83040
1600772100000|2020-09-22 10:55:00|157.85|157.7|157.6|157.5|158.05|157.95|157.6|157.45|195576
1600772400000|2020-09-22 11:00:00|157.65|157.55|156.95|156.8|157.7|157.65|156.95|156.8|127067
1600772700000|2020-09-22 11:05:00|157|156.85|157.5|157.35|157.5|157.35|157|156.8|117862
1600773000000|2020-09-22 11:10:00|157.45|157.3|157.5|157.3|157.6|157.5|157.35|157.15|270375
1600773300000|2020-09-22 11:15:00|157.6|157.35|157.35|157.2|157.75|157.6|157.35|157.2|87177
1600773600000|2020-09-22 11:20:00|157.3|157.25|157.5|157.4|157.65|157.6|157.3|157.25|52559
1600773900000|2020-09-22 11:25:00|157.55|157.45|157.6|157.45|157.8|157.65|157.4|157.3|201053
1600774200000|2020-09-22 11:30:00|157.65|157.5|157.85|157.8|158|157.9|157.55|157.3|263625
1600774500000|2020-09-22 11:35:00|157.9|157.85|158.45|158.25|158.7|158.5|157.65|157.5|930244
1600774800000|2020-09-22 11:40:00|158.4|158.2|157.95|157.85|158.6|158.45|157.95|157.85|110985
1600775100000|2020-09-22 11:45:00|157.9|157.8|157.2|157.05|158|157.85|157.2|157.05|97817
1600775400000|2020-09-22 11:50:00|157.15|157|157.45|157.35|157.75|157.7|157.05|157|164378
1600775700000|2020-09-22 11:55:00|157.5|157.4|157.45|157.35|157.85|157.8|157.45|157.35|60516
1600776000000|2020-09-22 12:00:00|157.4|157.3|157.55|157.45|157.8|157.65|157.35|157.15|91089
1600776300000|2020-09-22 12:05:00|157.6|157.5|157.35|157.3|157.65|157.5|157.15|157|63704
1600776600000|2020-09-22 12:10:00|157.3|157.25|157.15|157|157.5|157.3|156.95|156.75|84773
1600776900000|2020-09-22 12:15:00|157.2|157.05|157|156.9|157.55|157.45|157|156.9|115319
1600777200000|2020-09-22 12:20:00|157.05|156.95|157.1|156.95|157.25|157.15|157.05|156.9|85081
1600777500000|2020-09-22 12:25:00|157.05|157|156.8|156.7|157.2|157.15|156.8|156.7|137283
1600777800000|2020-09-22 12:30:00|156.75|156.65|156.5|156.4|156.9|156.75|156.45|156.35|279929
1600778100000|2020-09-22 12:35:00|156.45|156.45|156.65|156.55|156.8|156.65|156.4|156.3|181601
1600778400000|2020-09-22 12:40:00|156.6|156.5|157.05|156.95|157.4|157.25|156.45|156.4|158148
1600778700000|2020-09-22 12:45:00|157|157|156.95|156.85|157.1|157|156.85|156.7|93587
1600779000000|2020-09-22 12:50:00|156.9|156.8|157.1|157|157.4|157.2|156.9|156.8|101170
1600779300000|2020-09-22 12:55:00|157.05|156.95|157.35|157.25|157.55|157.45|156.9|156.75|158887
1600779600000|2020-09-22 13:00:00|157.4|157.3|157.2|157.15|157.55|157.45|157.2|157.1|111143
1600779900000|2020-09-22 13:05:00|157.25|157.1|158.25|158.15|158.4|158.3|157.2|157.1|279703
1600780200000|2020-09-22 13:10:00|158.3|158.2|158.85|158.7|159|158.85|158.2|158.05|167594
1600780500000|2020-09-22 13:15:00|158.9|158.65|158.5|158.35|158.9|158.65|158.2|158.05|63568
1600780800000|2020-09-22 13:20:00|158.6|158.4|158.9|158.75|158.9|158.75|158.35|158.3|67800
1600781100000|2020-09-22 13:25:00|159|158.8|159.35|159.2|159.55|159.45|158.9|158.8|113070
1600781400000|2020-09-22 13:30:00|159.3|159.05|160.1|160|160.25|160.1|158.85|158.65|200771
1600781700000|2020-09-22 13:35:00|160.05|159.95|160.8|160.65|160.8|160.75|159.75|159.6|221497
1600782000000|2020-09-22 13:40:00|160.75|160.6|161.45|161.35|161.6|161.45|160.65|160.55|228463
1600782300000|2020-09-22 13:45:00|161.5|161.4|160.75|160.55|161.85|161.7|160.7|160.55|218616
1600782600000|2020-09-22 13:50:00|160.8|160.6|160.3|160.05|160.8|160.6|160.1|160|133528
1600782900000|2020-09-22 13:55:00|160.25|160.1|159.85|159.75|160.45|160.35|159.85|159.7|164581
1600783200000|2020-09-22 14:00:00|159.9|159.85|159.9|159.65|160.05|159.95|159.6|159.35|180162
1600783500000|2020-09-22 14:05:00|159.85|159.7|160.4|160.25|160.55|160.35|159.8|159.65|165849
1600783800000|2020-09-22 14:10:00|160.45|160.3|160.75|160.65|160.8|160.65|159.85|159.7|160968
1600784100000|2020-09-22 14:15:00|160.7|160.7|161.3|161.15|161.3|161.2|160.7|160.55|201791
1600784400000|2020-09-22 14:20:00|161.25|161.2|161.1|161|161.35|161.2|160.7|160.6|294930
1600784700000|2020-09-22 14:25:00|161.15|161.05|161.75|161.6|161.8|161.65|160.85|160.65|247886
1600785000000|2020-09-22 14:30:00|161.8|161.75|162.05|161.9|162.05|162|161.55|161.45|146918
1600785300000|2020-09-22 14:35:00|162.1|161.95|162.95|162.7|163.05|162.9|162.1|161.95|190318
1600785600000|2020-09-22 14:40:00|162.8|162.8|162.15|161.95|163.15|162.95|162.15|161.95|166189
1600785900000|2020-09-22 14:45:00|162.1|162|161.55|161.35|162.35|162.2|161.55|161.3|132980
1600786200000|2020-09-22 14:50:00|161.5|161.4|161.15|161.05|161.65|161.55|161|160.8|118366
1600786500000|2020-09-22 14:55:00|161.2|161.15|159.95|159.8|161.2|161.15|159.9|159.75|243689
1600786800000|2020-09-22 15:00:00|159.9|159.85|160.05|159.95|160.4|160.2|159.85|159.75|267250
1600787100000|2020-09-22 15:05:00|160.1|160|160.7|160.55|160.8|160.75|160|159.9|199693
1600787400000|2020-09-22 15:10:00|160.75|160.6|160.9|160.8|161.25|161.05|160.7|160.55|337118
1600787700000|2020-09-22 15:15:00|160.85|160.75|161.35|161.2|161.5|161.4|160.8|160.75|228572
1600788000000|2020-09-22 15:20:00|161.3|161.1|160.9|160.75|161.35|161.3|160.75|160.65|256193
1600788300000|2020-09-22 15:25:00|160.85|160.7|161.2|160.9|161.25|160.95|160.4|160.35|289062
1600844400000|2020-09-23 07:00:00|161|160.95|160|158.95|163|162.9|158|157.35|176403
1600844700000|2020-09-23 07:05:00|159.95|159|159.35|158.85|160.05|159.2|157.3|157.1|400602
1600845000000|2020-09-23 07:10:00|159.4|158.9|159.2|158.85|159.4|159|157.85|157.45|135754
1600845300000|2020-09-23 07:15:00|159.15|158.8|161.55|161.15|161.6|161.25|158.9|158.35|272479
1600845600000|2020-09-23 07:20:00|161.5|161.1|162.8|162.45|162.8|162.55|161.05|160.7|197618
1600845900000|2020-09-23 07:25:00|162.75|162.5|161.75|161.35|162.75|162.5|161|160.75|177554
1600846200000|2020-09-23 07:30:00|161.85|161.4|161.5|161.3|162.55|162.3|161.3|161|112620
1600846500000|2020-09-23 07:35:00|161.65|161.35|162.9|162.7|162.95|162.75|161.35|161.05|153499
1600846800000|2020-09-23 07:40:00|162.85|162.65|165.5|165.25|165.6|165.4|162.7|162.65|165490
1600847100000|2020-09-23 07:45:00|165.55|165.4|166.95|166.7|167.05|166.95|165.45|165.3|309877
1600847400000|2020-09-23 07:50:00|166.9|166.6|167|166.75|167.3|167.25|166.3|166.05|279591
1600847700000|2020-09-23 07:55:00|166.95|166.65|167.7|167.45|167.75|167.5|166.9|166.6|174882
1600848000000|2020-09-23 08:00:00|167.65|167.4|167.7|167.6|168.35|168.2|167.4|167.1|140918
1600848300000|2020-09-23 08:05:00|167.85|167.65|167.55|167.35|168|167.85|167.2|167|265819
1600848600000|2020-09-23 08:10:00|167.6|167.4|167.55|167.3|167.7|167.45|166.2|166.05|154015
1600848900000|2020-09-23 08:15:00|167.5|167.2|167.9|167.7|168.65|168.35|167.45|167.2|170010
1600849200000|2020-09-23 08:20:00|167.85|167.75|167.6|167.45|168|167.9|167.45|167.3|145387
1600849500000|2020-09-23 08:25:00|167.65|167.5|169.65|169.45|169.65|169.5|167.65|167.5|319196
1600849800000|2020-09-23 08:30:00|169.7|169.5|169.55|169.35|169.75|169.55|168.9|168.6|257767
1600850100000|2020-09-23 08:35:00|169.6|169.4|169.85|169.6|170|169.85|169.45|169.25|180425
1600850400000|2020-09-23 08:40:00|169.95|169.65|169.95|169.8|170.15|169.95|169.45|169.2|118995
1600850700000|2020-09-23 08:45:00|169.9|169.75|169.5|169.25|169.95|169.8|169.2|169|185272
1600851000000|2020-09-23 08:50:00|169.55|169.3|169|168.85|169.75|169.7|169|168.75|82796
1600851300000|2020-09-23 08:55:00|169.05|169|169.7|169.55|169.75|169.65|168.95|168.8|99757
1600851600000|2020-09-23 09:00:00|169.75|169.6|170.1|169.95|170.55|170.4|169.7|169.6|164303
1600851900000|2020-09-23 09:05:00|170.15|169.9|169.7|169.55|170.45|170.35|169.65|169.55|138245
1600852200000|2020-09-23 09:10:00|169.75|169.6|170.55|170.4|170.55|170.45|169.6|169.5|201930
1600852500000|2020-09-23 09:15:00|170.5|170.45|170.65|170.4|171.05|170.95|170.35|170.05|327075
1600852800000|2020-09-23 09:20:00|170.7|170.45|171.85|171.75|171.85|171.75|170.7|170.45|186110
1600853100000|2020-09-23 09:25:00|172|171.8|172.05|171.95|172.05|171.95|171.45|171.35|155396
1600853400000|2020-09-23 09:30:00|172|171.9|171.75|171.55|172.2|172.1|171.55|171.35|95976
1600853700000|2020-09-23 09:35:00|171.8|171.6|171.35|171.15|172.3|172.15|171.35|171.15|105999
1600854000000|2020-09-23 09:40:00|171.4|171.2|171.3|171.1|171.5|171.45|171.1|171|103917
1600854300000|2020-09-23 09:45:00|171.25|171.05|169.75|169.55|171.3|171.1|169.75|169.55|224779
1600854600000|2020-09-23 09:50:00|169.7|169.6|170.3|170.15|170.35|170.25|169.7|169.55|124500
1600854900000|2020-09-23 09:55:00|170.25|170.25|170.4|170.2|170.4|170.25|169.9|169.65|66301
1600855200000|2020-09-23 10:00:00|170.45|170.25|170.45|170.3|170.45|170.3|169.85|169.8|165497
1600855500000|2020-09-23 10:05:00|170.4|170.35|170.85|170.75|171.1|171|170.3|170.15|143150
1600855800000|2020-09-23 10:10:00|170.8|170.65|171|170.8|171|170.8|170.55|170.35|83456
1600856100000|2020-09-23 10:15:00|170.95|170.75|170.15|170.1|171|170.95|170.05|170|200755
1600856400000|2020-09-23 10:20:00|170.2|170.15|171.2|171.05|171.2|171.05|170.2|170.05|105795
1600856700000|2020-09-23 10:25:00|171.15|170.95|171.5|171.35|171.55|171.4|171.1|170.9|57140
1600857000000|2020-09-23 10:30:00|171.45|171.4|172.25|172.05|172.4|172.05|171.45|171.4|82702
1600857300000|2020-09-23 10:35:00|172.2|172|171.35|171.1|172.2|172.05|171.15|170.85|285434
1600857600000|2020-09-23 10:40:00|171.3|171.05|171.25|171.05|171.65|171.55|170.9|170.75|235587
1600857900000|2020-09-23 10:45:00|171.3|171.1|172.45|172.25|172.45|172.25|171.3|171.1|76044
1600858200000|2020-09-23 10:50:00|172.5|172.3|172.85|172.65|173.2|172.9|172.45|172.3|183099
1600858500000|2020-09-23 10:55:00|172.8|172.6|172|171.8|172.85|172.6|172|171.8|87754
1600858800000|2020-09-23 11:00:00|172.1|171.85|172.1|171.95|172.5|172.4|172|171.75|84991
1600859100000|2020-09-23 11:05:00|172.05|171.85|171.9|171.7|172.1|172.05|171.9|171.7|48634
1600859400000|2020-09-23 11:10:00|171.95|171.75|171.8|171.65|172|171.85|171.45|171.3|54811
1600859700000|2020-09-23 11:15:00|171.85|171.8|171.4|171.25|171.85|171.8|171.35|171.2|56619
1600860000000|2020-09-23 11:20:00|171.45|171.3|171.6|171.4|171.7|171.6|171.3|171.15|98729
1600860300000|2020-09-23 11:25:00|171.55|171.45|172.15|171.95|172.2|172|171.55|171.4|92495
1600860600000|2020-09-23 11:30:00|172.2|172|172.45|172.2|172.6|172.4|172.15|172|68541
1600860900000|2020-09-23 11:35:00|172.4|172.3|172.45|172.3|172.45|172.3|172.1|171.85|106047
1600861200000|2020-09-23 11:40:00|172.4|172.25|171.9|171.75|172.45|172.3|171.65|171.5|198246
1600861500000|2020-09-23 11:45:00|171.95|171.8|171.55|171.4|172.5|172.35|171.55|171.35|186518
1600861800000|2020-09-23 11:50:00|171.5|171.35|170.4|170.3|171.5|171.4|170.4|170.3|136710
1600862100000|2020-09-23 11:55:00|170.45|170.35|170.2|170.1|170.55|170.45|169.95|169.9|79976
1600862400000|2020-09-23 12:00:00|170.25|170.15|169.65|169.55|170.3|170.2|169.4|169.3|119271
1600862700000|2020-09-23 12:05:00|169.6|169.45|169.3|169.2|169.65|169.45|169.1|169|190029
1600863000000|2020-09-23 12:10:00|169.35|169.25|169.55|169.45|169.55|169.45|169.2|169.05|104355
1600863300000|2020-09-23 12:15:00|169.5|169.4|169.4|169.25|169.5|169.4|169|168.85|134094
1600863600000|2020-09-23 12:20:00|169.35|169.2|169.1|168.9|169.45|169.35|169.1|168.85|119503
1600863900000|2020-09-23 12:25:00|169|168.95|169.5|169.3|169.55|169.45|169|168.9|59204
1600864200000|2020-09-23 12:30:00|169.45|169.35|169.3|169.1|169.55|169.35|168.8|168.65|79602
1600864500000|2020-09-23 12:35:00|169.4|169.15|169.4|169.25|169.95|169.85|169.3|169.1|171293
1600864800000|2020-09-23 12:40:00|169.35|169.2|169.45|169.3|169.45|169.4|169.15|168.95|44828
1600865100000|2020-09-23 12:45:00|169.4|169.35|169.55|169.45|169.75|169.55|169.05|168.9|88523
1600865400000|2020-09-23 12:50:00|169.5|169.4|169.95|169.8|169.95|169.8|169.25|169.1|98494
1600865700000|2020-09-23 12:55:00|169.9|169.75|169.9|169.65|170.05|169.8|169.4|169.2|114867
1600866000000|2020-09-23 13:00:00|169.95|169.7|169.3|169.15|170.1|169.9|169.2|169.05|70381
1600866300000|2020-09-23 13:05:00|169.25|169.05|168.75|168.6|169.3|169.15|168.7|168.5|62026
1600866600000|2020-09-23 13:10:00|168.7|168.5|168.35|168.15|168.7|168.6|168.1|168|172056
1600866900000|2020-09-23 13:15:00|168.3|168.2|168.6|168.5|168.75|168.65|168.3|168.2|108412
1600867200000|2020-09-23 13:20:00|168.65|168.45|168.55|168.45|168.7|168.6|168.2|168.05|93384
1600867500000|2020-09-23 13:25:00|168.6|168.5|168.35|168.2|168.6|168.5|168.2|168.15|112200
1600867800000|2020-09-23 13:30:00|168.3|168.15|169.3|169.2|169.35|169.2|168.05|168|169557
1600868100000|2020-09-23 13:35:00|169.35|169.25|169.55|169.4|169.75|169.55|169.2|169|150528
1600868400000|2020-09-23 13:40:00|169.65|169.45|169.2|169.1|169.85|169.75|169.15|169|95105
1600868700000|2020-09-23 13:45:00|169.1|169.05|169.8|169.65|169.95|169.9|168.95|168.75|257769
1600869000000|2020-09-23 13:50:00|169.85|169.7|169.1|169|170.2|170.05|169.05|168.9|233076
1600869300000|2020-09-23 13:55:00|169.05|168.85|168.95|168.85|169.55|169.35|168.75|168.55|179170
1600869600000|2020-09-23 14:00:00|169|168.9|169.2|169.05|169.2|169.05|168.6|168.4|231418
1600869900000|2020-09-23 14:05:00|169.15|168.85|167.7|167.55|169.15|168.9|167.55|167.5|277141
1600870200000|2020-09-23 14:10:00|167.75|167.6|168.05|167.95|168.4|168.3|167.55|167.5|159118
1600870500000|2020-09-23 14:15:00|168.1|168|167.45|167.3|168.2|168|167.35|167.3|131493
1600870800000|2020-09-23 14:20:00|167.4|167.2|166.45|166.3|167.5|167.45|166.4|166.25|142875
1600871100000|2020-09-23 14:25:00|166.4|166.25|166.85|166.75|167.15|167.05|166.35|166.2|114295
1600871400000|2020-09-23 14:30:00|166.8|166.7|165.65|165.6|167.05|167|165.65|165.6|252617
1600871700000|2020-09-23 14:35:00|165.7|165.7|165.95|165.75|166.45|166.35|165.55|165.35|236352
1600872000000|2020-09-23 14:40:00|165.9|165.8|166.6|166.55|166.7|166.6|165.85|165.8|170451
1600872300000|2020-09-23 14:45:00|166.55|166.5|166.35|166.3|166.7|166.6|166.15|166.05|196053
1600872600000|2020-09-23 14:50:00|166.4|166.35|165.2|165|166.45|166.35|164.95|164.8|207085
1600872900000|2020-09-23 14:55:00|165.25|165.05|165.25|165.15|165.65|165.55|165.15|165.05|137418
1600873200000|2020-09-23 15:00:00|165.2|165.1|165.15|165.1|165.5|165.4|164.8|164.65|252587
1600873500000|2020-09-23 15:05:00|165.1|165|164.1|163.95|165.3|165.2|164|163.95|234476
1600873800000|2020-09-23 15:10:00|164.15|164|163.35|163.15|164.25|164.15|162.95|162.75|261834
1600874100000|2020-09-23 15:15:00|163.3|163.2|163.35|163.25|163.6|163.5|163.1|163|292942
1600874400000|2020-09-23 15:20:00|163.3|163.2|162.65|162.5|163.3|163.2|162.4|162.25|388208
1600874700000|2020-09-23 15:25:00|162.7|162.55|162.65|162.4|163.25|163.1|162.45|162.3|391944
1600930800000|2020-09-24 07:00:00|157|156.1|153.9|153.65|157.85|157.25|152.95|152.6|556536
1600931100000|2020-09-24 07:05:00|153.85|153.6|153.45|153.15|156.05|155.8|153.25|153|574760
1600931400000|2020-09-24 07:10:00|153.4|153.05|153.65|153.25|155.15|154.75|152.55|152.1|428781
1600931700000|2020-09-24 07:15:00|153.6|153.15|153.9|153.65|155.5|155.35|153.25|153|429638
1600932000000|2020-09-24 07:20:00|153.95|153.7|154.15|153.95|154.15|154.05|153.5|153.1|414654
1600932300000|2020-09-24 07:25:00|154.1|153.9|154.35|153.95|154.75|154.5|153.6|153.35|360486
1600932600000|2020-09-24 07:30:00|154.3|153.9|154.75|154.55|155.05|154.7|153.3|153.15|313999
1600932900000|2020-09-24 07:35:00|154.7|154.4|155.9|155.6|155.95|155.6|153.85|153.7|79916
1600933200000|2020-09-24 07:40:00|155.85|155.55|156.7|156.6|156.75|156.6|155.6|155.4|160762
1600933500000|2020-09-24 07:45:00|156.85|156.65|158.1|157.9|158.15|158.1|156.65|156.35|265788
1600933800000|2020-09-24 07:50:00|158.2|157.95|159.95|159.7|160.4|160.3|158.2|157.95|469336
1600934100000|2020-09-24 07:55:00|159.9|159.75|159.45|159.1|159.9|159.75|159.15|158.85|95155
1600934400000|2020-09-24 08:00:00|159.4|159.15|157.45|157.15|159.4|159.2|157.4|157.15|146620
1600934700000|2020-09-24 08:05:00|157.4|157.2|157.2|157|157.75|157.55|157.1|156.9|83972
1600935000000|2020-09-24 08:10:00|157.1|156.9|156.9|156.7|157.7|157.5|156.9|156.7|98328
1600935300000|2020-09-24 08:15:00|156.85|156.6|157.3|157.2|157.65|157.5|156.65|156.5|196180
1600935600000|2020-09-24 08:20:00|157.25|157.1|156.7|156.5|157.5|157.25|156.65|156.5|146879
1600935900000|2020-09-24 08:25:00|156.65|156.45|157.4|157.2|157.4|157.25|156.05|155.75|232266
1600936200000|2020-09-24 08:30:00|157.35|157.15|157.45|157.1|157.5|157.4|156.65|156.4|189254
1600936500000|2020-09-24 08:35:00|157.4|157.15|157.6|157.45|157.95|157.9|157.4|157.15|107521
1600936800000|2020-09-24 08:40:00|157.65|157.5|157.45|157.2|157.85|157.75|157.15|157|79205
1600937100000|2020-09-24 08:45:00|157.3|157.15|156.85|156.75|157.3|157.15|156.45|156.3|171760
1600937400000|2020-09-24 08:50:00|156.8|156.7|156.1|156|156.95|156.8|156|155.8|112370
1600937700000|2020-09-24 08:55:00|156.05|156.05|155.95|155.75|156.6|156.4|155.8|155.6|93842
1600938000000|2020-09-24 09:00:00|155.9|155.7|155.05|154.9|155.9|155.7|154.95|154.8|129503
1600938300000|2020-09-24 09:05:00|155.15|154.95|155.75|155.55|155.8|155.65|155.1|154.95|161295
1600938600000|2020-09-24 09:10:00|155.7|155.6|156.55|156.4|156.6|156.5|155.7|155.6|61567
1600938900000|2020-09-24 09:15:00|156.65|156.45|156.95|156.75|157.2|156.9|156.5|156.45|136648
1600939200000|2020-09-24 09:20:00|156.9|156.7|156.8|156.65|156.9|156.75|156.55|156.45|171815
1600939500000|2020-09-24 09:25:00|156.75|156.6|156.15|156.05|156.75|156.6|156.15|155.9|97495
1600939800000|2020-09-24 09:30:00|156.1|156|156|155.85|156.75|156.55|156|155.8|97497
1600940100000|2020-09-24 09:35:00|155.95|155.8|156.4|156.2|156.6|156.5|155.95|155.75|71197
1600940400000|2020-09-24 09:40:00|156.3|156.15|156.5|156.4|156.55|156.4|156.25|156.05|71155
1600940700000|2020-09-24 09:45:00|156.45|156.35|156.3|156.2|156.55|156.4|156.3|156.15|33537
1600941000000|2020-09-24 09:50:00|156.35|156.25|156.15|156.05|156.75|156.55|156.1|156|60032
1600941300000|2020-09-24 09:55:00|156.2|156|156.55|156.45|156.9|156.75|156.15|156|86787
1600941600000|2020-09-24 10:00:00|156.5|156.4|157.8|157.6|157.8|157.6|156.5|156.4|64857
1600941900000|2020-09-24 10:05:00|157.85|157.65|158.1|158|158.65|158.45|157.85|157.65|84247
1600942200000|2020-09-24 10:10:00|158.2|158.05|158.6|158.5|158.6|158.5|158|157.85|100990
1600942500000|2020-09-24 10:15:00|158.55|158.45|159.55|159.35|159.6|159.4|158.35|158.2|177058
1600942800000|2020-09-24 10:20:00|159.5|159.3|158.85|158.6|159.5|159.35|158.85|158.6|118336
1600943100000|2020-09-24 10:25:00|158.8|158.65|158.1|157.9|159.05|158.9|158|157.8|163026
1600943400000|2020-09-24 10:30:00|158.05|157.85|157.2|156.85|158.05|157.9|156.7|156.5|84559
1600943700000|2020-09-24 10:35:00|157.15|156.75|156.95|156.65|157.15|156.8|156.55|156.35|54749
1600944000000|2020-09-24 10:40:00|156.8|156.7|156.85|156.65|156.85|156.7|156.25|156.05|51227
1600944300000|2020-09-24 10:45:00|156.9|156.7|157.4|157.2|157.8|157.5|156.9|156.65|85229
1600944600000|2020-09-24 10:50:00|157.45|157.25|157.6|157.5|157.9|157.75|157.35|157.2|56318
1600944900000|2020-09-24 10:55:00|157.55|157.45|156.65|156.5|157.6|157.55|156.6|156.45|39448
1600945200000|2020-09-24 11:00:00|156.7|156.55|156.65|156.5|157.45|157.25|156.65|156.5|49013
1600945500000|2020-09-24 11:05:00|156.6|156.45|156.35|156.25|157|156.8|156.1|156.05|113876
1600945800000|2020-09-24 11:10:00|156.45|156.3|156.45|156.3|156.55|156.35|156.2|156.05|39148
1600946100000|2020-09-24 11:15:00|156.35|156.25|156.55|156.35|156.6|156.5|156.15|156.05|61363
1600946400000|2020-09-24 11:20:00|156.5|156.3|156.8|156.65|156.8|156.65|156.15|155.95|95485
1600946700000|2020-09-24 11:25:00|156.75|156.7|156.95|156.85|157.1|156.85|156.65|156.45|85927
1600947000000|2020-09-24 11:30:00|156.9|156.75|157.25|157.15|157.4|157.35|156.85|156.75|72313
1600947300000|2020-09-24 11:35:00|157.2|157.05|157.75|157.6|157.95|157.8|157.15|157.05|56914
1600947600000|2020-09-24 11:40:00|157.7|157.65|157.55|157.45|158|157.85|157.55|157.4|77578
1600947900000|2020-09-24 11:45:00|157.5|157.4|157.2|157.05|157.65|157.55|157.2|157|40830
1600948200000|2020-09-24 11:50:00|157.05|157|156.95|156.75|157.25|157.15|156.7|156.5|64781
1600948500000|2020-09-24 11:55:00|156.9|156.8|156.3|156.15|157|156.85|156.3|156.1|39721
1600948800000|2020-09-24 12:00:00|156.25|156.1|156.15|156|156.25|156.1|155.85|155.65|54783
1600949100000|2020-09-24 12:05:00|156.1|155.95|155.85|155.7|156.1|155.95|155.65|155.5|41297
1600949400000|2020-09-24 12:10:00|155.9|155.75|155.95|155.8|155.95|155.8|155.55|155.4|39537
1600949700000|2020-09-24 12:15:00|155.9|155.75|156.35|156.15|156.4|156.3|155.45|155.3|55640
1600950000000|2020-09-24 12:20:00|156.4|156.2|156.75|156.65|156.75|156.7|156.25|156.1|66066
1600950300000|2020-09-24 12:25:00|156.8|156.75|156.45|156.3|156.85|156.75|156.4|156.25|21238
1600950600000|2020-09-24 12:30:00|156.4|156.25|155.4|155.2|156.45|156.3|155.4|155.2|58713
1600950900000|2020-09-24 12:35:00|155.45|155.25|155.1|154.9|155.45|155.3|154.9|154.7|103544
1600951200000|2020-09-24 12:40:00|155.05|154.85|154.8|154.65|155.35|155.15|154.8|154.6|62527
1600951500000|2020-09-24 12:45:00|154.9|154.7|155.15|154.95|155.45|155.25|154.85|154.65|94655
1600951800000|2020-09-24 12:50:00|155.25|155|155.1|154.95|156.05|155.85|155.05|154.95|82662
1600952100000|2020-09-24 12:55:00|155.15|154.9|155.45|155.3|155.55|155.4|155.1|154.9|65922
1600952400000|2020-09-24 13:00:00|155.4|155.35|154.95|154.75|155.6|155.45|154.9|154.75|75750
1600952700000|2020-09-24 13:05:00|154.85|154.7|155.3|155.2|155.45|155.3|154.7|154.6|56946
1600953000000|2020-09-24 13:10:00|155.35|155.25|154.75|154.65|155.35|155.25|154.75|154.6|101213
1600953300000|2020-09-24 13:15:00|154.7|154.6|155.05|154.9|155.1|155|154.65|154.55|138398
1600953600000|2020-09-24 13:20:00|155|154.85|154.8|154.7|155.1|155.05|154.8|154.65|72012
1600953900000|2020-09-24 13:25:00|154.75|154.75|154.8|154.6|155.25|155|154.65|154.55|80262
1600954200000|2020-09-24 13:30:00|154.75|154.55|153.95|153.75|154.8|154.65|153.8|153.7|121927
1600954500000|2020-09-24 13:35:00|153.9|153.7|153.05|152.9|153.95|153.75|153.05|152.9|298767
1600954800000|2020-09-24 13:40:00|153|152.8|153.15|153|153.4|153.25|152.6|152.55|131851
1600955100000|2020-09-24 13:45:00|153.2|153.05|155.1|154.9|155.2|154.95|153.15|153.05|184634
1600955400000|2020-09-24 13:50:00|155|155|154.45|154.25|155.2|155.05|154.05|153.9|116687
1600955700000|2020-09-24 13:55:00|154.4|154.2|153.8|153.5|154.55|154.35|153.45|153.35|225137
1600956000000|2020-09-24 14:00:00|153.75|153.55|153.55|153.3|154.55|154.25|153.55|153.25|118983
1600956300000|2020-09-24 14:05:00|153.6|153.35|153.7|153.5|154.35|154.25|153.45|153.3|121376
1600956600000|2020-09-24 14:10:00|153.65|153.4|153.3|153.1|153.65|153.4|153.15|153|79137
1600956900000|2020-09-24 14:15:00|153.45|153.15|154|153.9|154.15|154.05|153.25|153.05|187546
1600957200000|2020-09-24 14:20:00|153.95|153.8|153.25|153.15|153.95|153.85|153.2|153.05|148296
1600957500000|2020-09-24 14:25:00|153.2|153.1|153.35|153.15|153.6|153.5|153.1|153|119980
1600957800000|2020-09-24 14:30:00|153.3|153.05|153.05|152.9|153.35|153.15|152.7|152.6|153855
1600958100000|2020-09-24 14:35:00|153|152.85|153.4|153.3|153.5|153.45|152.8|152.7|124707
1600958400000|2020-09-24 14:40:00|153.35|153.25|152.65|152.5|153.75|153.6|152.65|152.5|47096
1600958700000|2020-09-24 14:45:00|152.7|152.55|152.6|152.45|153.25|153.1|152.5|152.3|139587
1600959000000|2020-09-24 14:50:00|152.55|152.35|152|151.95|152.55|152.45|152|151.95|233425
1600959300000|2020-09-24 14:55:00|151.95|151.9|151.9|151.7|152.2|152.15|151.75|151.6|234017
1600959600000|2020-09-24 15:00:00|151.85|151.75|151.5|151.35|152.2|152.05|151.5|151.3|156737
1600959900000|2020-09-24 15:05:00|151.55|151.4|151.45|151.3|152|151.9|151.4|151.25|318105
1600960200000|2020-09-24 15:10:00|151.4|151.35|151.45|151.3|151.45|151.4|150.95|150.75|257733
1600960500000|2020-09-24 15:15:00|151.4|151.35|151.2|151.1|151.55|151.5|151|150.85|169829
1600960800000|2020-09-24 15:20:00|151.15|151.05|151.7|151.55|151.85|151.75|150.95|150.85|270638
1600961100000|2020-09-24 15:25:00|151.65|151.5|151.4|151.15|151.8|151.65|151.25|151.1|299220
1601017200000|2020-09-25 07:00:00|152.65|152.55|148.75|148.4|152.95|152.55|147.7|147.05|633629
1601017500000|2020-09-25 07:05:00|148.7|148.45|148.75|148.4|149.3|149.05|147.95|147.4|242474
1601017800000|2020-09-25 07:10:00|148.8|148.3|149.45|149.1|150|149.7|147.2|146.8|265078
1601018100000|2020-09-25 07:15:00|149.5|149.15|148.7|148.35|149.6|149.2|148.25|148|196529
1601018400000|2020-09-25 07:20:00|148.75|148.4|148.45|148.15|149.45|149.15|147.95|147.6|134016
1601018700000|2020-09-25 07:25:00|148.4|148.2|149.1|148.85|149.5|149.2|148.35|148.05|124500
1601019000000|2020-09-25 07:30:00|149.2|148.9|148.9|148.6|149.25|149|148.4|148.05|227764
1601019300000|2020-09-25 07:35:00|148.85|148.65|148.75|148.55|149.05|149|148.65|148.35|163852
1601019600000|2020-09-25 07:40:00|148.7|148.45|148.5|148.25|148.7|148.6|148|147.75|135363
1601019900000|2020-09-25 07:45:00|148.45|148.2|147.4|147.2|148.45|148.2|147.4|147.2|165568
1601020200000|2020-09-25 07:50:00|147.35|147.1|148.1|147.85|148.1|147.95|147|146.75|127241
1601020500000|2020-09-25 07:55:00|148.15|147.9|148.6|148.45|148.8|148.5|147.7|147.45|102986
1601020800000|2020-09-25 08:00:00|148.65|148.5|148.1|147.9|149.25|149|148.1|147.9|58014
1601021100000|2020-09-25 08:05:00|148.05|147.8|147.7|147.45|148.05|147.8|147.5|147.3|128879
1601021400000|2020-09-25 08:10:00|147.65|147.4|147.1|146.95|147.65|147.4|146.95|146.85|124541
1601021700000|2020-09-25 08:15:00|147.05|146.9|146.8|146.65|147.15|147.1|146.7|146.55|81777
1601022000000|2020-09-25 08:20:00|146.85|146.7|146.65|146.5|146.95|146.85|146.25|146.15|158352
1601022300000|2020-09-25 08:25:00|146.6|146.45|145.4|145.3|146.6|146.45|145.4|145.1|223516
1601022600000|2020-09-25 08:30:00|145.45|145.35|145.2|145.05|146.05|145.75|145.15|145|127475
1601022900000|2020-09-25 08:35:00|145.15|145|145.5|145.3|145.75|145.5|145.15|145|148863
1601023200000|2020-09-25 08:40:00|145.55|145.35|145.95|145.7|145.95|145.9|145.35|145.15|106864
1601023500000|2020-09-25 08:45:00|145.9|145.75|147.2|147.1|147.7|147.3|145.9|145.75|166788
1601023800000|2020-09-25 08:50:00|147.15|147|146.95|146.8|147.35|147.15|146.9|146.75|104474
1601024100000|2020-09-25 08:55:00|147|146.75|146.35|146.2|147.05|147|146.25|146|106710
1601024400000|2020-09-25 09:00:00|146.3|146.25|146.3|146.15|146.6|146.55|146.15|146.1|106342
1601024700000|2020-09-25 09:05:00|146.35|146.2|147|146.8|147.05|146.9|146.35|146.2|100576
1601025000000|2020-09-25 09:10:00|147.05|146.85|147.35|147.15|147.7|147.5|147.05|146.85|103658
1601025300000|2020-09-25 09:15:00|147.3|147.1|147.1|147|147.35|147.25|147|146.85|51044
1601025600000|2020-09-25 09:20:00|147.15|146.95|146.6|146.45|147.35|147.15|146.5|146.4|67080
1601025900000|2020-09-25 09:25:00|146.65|146.5|146.75|146.55|147.2|147.1|146.6|146.45|47969
1601026200000|2020-09-25 09:30:00|146.7|146.5|146.95|146.7|147.15|147.05|146.6|146.45|68637
1601026500000|2020-09-25 09:35:00|146.9|146.65|146.65|146.55|146.95|146.85|146.6|146.5|52799
1601026800000|2020-09-25 09:40:00|146.6|146.5|145.85|145.65|146.65|146.55|145.85|145.65|79540
1601027100000|2020-09-25 09:45:00|145.8|145.6|145.75|145.6|146|145.85|145.65|145.5|85807
1601027400000|2020-09-25 09:50:00|145.7|145.55|146|145.8|146.1|145.95|145.55|145.4|53748
1601027700000|2020-09-25 09:55:00|145.95|145.85|146.25|146.05|146.6|146.4|145.8|145.7|73898
1601028000000|2020-09-25 10:00:00|146.2|146.1|145.85|145.6|146.35|146.2|145.6|145.45|76681
1601028300000|2020-09-25 10:05:00|145.8|145.65|145.15|145|146.1|146.05|145.1|145|97290
1601028600000|2020-09-25 10:10:00|145.1|144.95|144.55|144.4|145.15|145|144.5|144.35|108632
1601028900000|2020-09-25 10:15:00|144.5|144.35|144.35|144.15|144.8|144.7|144.15|144.1|101157
1601029200000|2020-09-25 10:20:00|144.3|144.2|144.2|144|144.5|144.35|144|143.9|132258
1601029500000|2020-09-25 10:25:00|144.15|143.95|143.75|143.6|144.2|143.95|143.25|143.15|134245
1601029800000|2020-09-25 10:30:00|143.7|143.55|143.7|143.55|143.85|143.8|143.5|143.4|112279
1601030100000|2020-09-25 10:35:00|143.65|143.5|143.1|143|143.7|143.55|143.1|142.95|105425
1601030400000|2020-09-25 10:40:00|143.15|143.05|142.85|142.7|143.15|143.05|142.6|142.4|88645
1601030700000|2020-09-25 10:45:00|142.8|142.65|142.4|142.2|142.85|142.75|142.4|142.2|138442
1601031000000|2020-09-25 10:50:00|142.5|142.15|142.4|142.2|142.65|142.5|142.35|142.15|76985
1601031300000|2020-09-25 10:55:00|142.35|142.15|142.2|142|142.55|142.45|142.05|142|104631
1601031600000|2020-09-25 11:00:00|142.25|142.05|142.5|142.4|142.75|142.55|142.2|142|93645
1601031900000|2020-09-25 11:05:00|142.45|142.35|142.4|142.25|142.75|142.5|142.25|142.05|94148
1601032200000|2020-09-25 11:10:00|142.45|142.4|142.75|142.55|142.8|142.6|141.7|141.55|329876
1601032500000|2020-09-25 11:15:00|142.8|142.6|142.95|142.85|143.3|143.2|142.6|142.55|133782
1601032800000|2020-09-25 11:20:00|143|142.95|142.85|142.7|143.4|143.2|142.85|142.65|52105
1601033100000|2020-09-25 11:25:00|142.8|142.65|143.15|143|143.2|143.15|142.65|142.55|74877
1601033400000|2020-09-25 11:30:00|143.1|142.95|143.3|143.15|143.6|143.5|143.1|142.9|78576
1601033700000|2020-09-25 11:35:00|143.25|143.1|143.25|143.05|143.35|143.3|142.9|142.75|77390
1601034000000|2020-09-25 11:40:00|143.2|143.1|143.25|143.05|143.45|143.4|143|142.85|126135
1601034300000|2020-09-25 11:45:00|143.2|143.1|143.25|143.1|143.65|143.5|143.2|142.95|88747
1601034600000|2020-09-25 11:50:00|143.3|143.15|143.7|143.55|143.75|143.55|143.3|143.1|60080
1601034900000|2020-09-25 11:55:00|143.8|143.6|143.6|143.4|143.8|143.7|143.45|143.25|91864
1601035200000|2020-09-25 12:00:00|143.55|143.45|144.9|144.7|144.95|144.7|143.55|143.45|184420
1601035500000|2020-09-25 12:05:00|144.95|144.75|145.15|144.95|145.75|145.6|144.9|144.75|223471
1601035800000|2020-09-25 12:10:00|145.1|144.9|145.1|144.95|145.3|145.15|144.95|144.85|76168
1601036100000|2020-09-25 12:15:00|145.15|145|144.4|144.2|145.15|145.05|144.2|144.05|144471
1601036400000|2020-09-25 12:20:00|144.35|144.15|143.95|143.8|144.45|144.3|143.75|143.55|114279
1601036700000|2020-09-25 12:25:00|144|143.85|143.95|143.8|144.3|144.15|143.95|143.8|77825
1601037000000|2020-09-25 12:30:00|143.9|143.65|143.4|143.2|144|143.75|143.35|143.2|82502
1601037300000|2020-09-25 12:35:00|143.55|143.25|143.35|143.2|143.6|143.5|143.25|143.15|128543
1601037600000|2020-09-25 12:40:00|143.3|143.25|143.7|143.6|143.85|143.7|143.25|143.2|74970
1601037900000|2020-09-25 12:45:00|143.75|143.65|143.25|143.15|143.85|143.7|143.25|143.15|94808
1601038200000|2020-09-25 12:50:00|143.3|143.2|143.25|143.15|143.45|143.35|143.25|143.15|81773
1601038500000|2020-09-25 12:55:00|143.2|143.1|143.45|143.3|143.65|143.5|143|142.9|138749
1601038800000|2020-09-25 13:00:00|143.4|143.25|143.7|143.6|143.7|143.65|143.35|143.25|91758
1601039100000|2020-09-25 13:05:00|143.75|143.65|144.15|144.05|144.3|144.2|143.7|143.65|153945
1601039400000|2020-09-25 13:10:00|144.2|144.1|145.25|145.15|145.3|145.15|144.1|144|122727
1601039700000|2020-09-25 13:15:00|145.2|145.1|146.1|145.95|146.2|146.05|145.05|144.85|150112
1601040000000|2020-09-25 13:20:00|146.05|146|145.65|145.55|146.25|146.15|145.5|145.4|186590
1601040300000|2020-09-25 13:25:00|145.7|145.6|145.3|145.15|145.7|145.6|144.95|144.85|135299
1601040600000|2020-09-25 13:30:00|145.35|145.2|145.6|145.35|146.05|145.9|145.2|145.15|202413
1601040900000|2020-09-25 13:35:00|145.55|145.4|145.45|145.3|145.9|145.8|145.25|145.1|80213
1601041200000|2020-09-25 13:40:00|145.5|145.35|146.05|145.9|146.2|146.1|145.5|145.35|133086
1601041500000|2020-09-25 13:45:00|146.1|145.95|147.1|146.9|147.1|146.9|146.05|145.9|250918
1601041800000|2020-09-25 13:50:00|147.2|146.95|147.45|147.3|147.9|147.65|146.85|146.7|194522
1601042100000|2020-09-25 13:55:00|147.4|147.35|147.3|147.1|147.65|147.55|147|146.85|180655
1601042400000|2020-09-25 14:00:00|147.35|147.15|148.2|148|148.75|148.6|147.35|147.15|199230
1601042700000|2020-09-25 14:05:00|148.15|147.95|147.75|147.65|148.4|148.25|147.45|147.3|146078
1601043000000|2020-09-25 14:10:00|147.7|147.6|146.85|146.7|147.75|147.7|146.7|146.6|112073
1601043300000|2020-09-25 14:15:00|146.8|146.65|146.85|146.7|147.2|147.1|146.6|146.4|131355
1601043600000|2020-09-25 14:20:00|146.8|146.75|147.3|147.2|147.45|147.3|146.75|146.65|129705
1601043900000|2020-09-25 14:25:00|147.35|147.25|149.35|149.2|149.35|149.2|147.05|146.95|398443
1601044200000|2020-09-25 14:30:00|149.45|149.3|167|158.9|167|158.95|149.45|149.2|830406
1601044500000|2020-09-25 14:35:00|170.5|170.05|162.9|162.35|171|170.95|160.05|159.45|4248543
1601044800000|2020-09-25 14:40:00|162.8|162.1|168.9|168.6|168.95|168.6|162.8|162.1|1633951
1601045100000|2020-09-25 14:45:00|169|168.65|165.15|164.9|170.45|170.3|164.15|163.9|1266290
1601045400000|2020-09-25 14:50:00|165.25|164.85|156.65|156.35|165.4|165|156.55|156.2|1361861
1601045700000|2020-09-25 14:55:00|156.75|156.3|156.3|155.9|156.75|156.6|155|154.8|1046709
1601046000000|2020-09-25 15:00:00|156.25|155.75|157.5|157.25|158.1|157.95|155.4|155.2|888909
1601046300000|2020-09-25 15:05:00|157.45|157.05|156.65|156.55|157.45|157.2|156.1|156|665425
1601046600000|2020-09-25 15:10:00|156.6|156.5|156.45|156.2|159.2|159.15|156.2|156.1|961346
1601046900000|2020-09-25 15:15:00|156.5|156.25|155.8|155.55|157.75|157.4|155.55|155.25|408316
1601047200000|2020-09-25 15:20:00|155.85|155.6|155.25|155.05|156.4|156.05|154.1|153.8|590098
1601047500000|2020-09-25 15:25:00|155.4|155.1|155.3|155.2|155.95|155.7|154.5|154.35|848800
1601276400000|2020-09-28 07:00:00|154.1|153.45|146.3|145.2|154.3|153.85|146|145|828973
1601276700000|2020-09-28 07:05:00|146.25|146|146.4|145.9|147|146.75|145.35|145|496652
1601277000000|2020-09-28 07:10:00|146.35|145.7|146.95|146.6|147|146.6|144.45|144|363538
1601277300000|2020-09-28 07:15:00|146.9|146.65|148.8|148.5|148.95|148.5|146.65|146.45|215311
1601277600000|2020-09-28 07:20:00|149|148.6|148.55|148.3|149.3|148.95|147.6|147.3|129891
1601277900000|2020-09-28 07:25:00|148.5|148.35|149.45|149.2|150|149.45|147.8|147.5|244083
1601278200000|2020-09-28 07:30:00|149.6|149.25|151.15|150.9|151.15|150.9|149.55|149.25|206728
1601278500000|2020-09-28 07:35:00|151.25|151|151.55|151.3|151.6|151.35|150.75|150.55|248467
1601278800000|2020-09-28 07:40:00|151.6|151.35|151.15|151.05|152|151.8|150.75|150.55|104202
1601279100000|2020-09-28 07:45:00|151.1|151|152.4|152.15|152.4|152.2|150.9|150.75|145053
1601279400000|2020-09-28 07:50:00|152.35|152.2|150|149.8|152.4|152.2|149.65|149.6|265545
1601279700000|2020-09-28 07:55:00|150.05|149.85|148.2|148.1|150.05|150|148.15|148|151977
1601280000000|2020-09-28 08:00:00|148.15|148|147.85|147.65|148.3|148.15|147.45|147.35|210642
1601280300000|2020-09-28 08:05:00|147.9|147.7|147.65|147.4|148|147.9|147.65|147.4|102252
1601280600000|2020-09-28 08:10:00|147.6|147.35|147.35|147.15|148.1|148|147.15|147|147118
1601280900000|2020-09-28 08:15:00|147.3|147.1|148.25|148.1|148.5|148.25|147.25|147|151016
1601281200000|2020-09-28 08:20:00|148.2|148.05|147.9|147.65|148.25|148.15|147.75|147.55|168120
1601281500000|2020-09-28 08:25:00|147.95|147.7|148.1|147.95|148.45|148.25|147.75|147.6|84434
1601281800000|2020-09-28 08:30:00|148.05|148|148.45|148.2|148.5|148.35|147.9|147.7|78483
1601282100000|2020-09-28 08:35:00|148.4|148.4|147|146.75|148.45|148.4|146.9|146.7|219238
1601282400000|2020-09-28 08:40:00|146.95|146.7|147.25|147.05|147.8|147.65|146.8|146.7|124099
1601282700000|2020-09-28 08:45:00|147.3|147.1|146.85|146.75|147.7|147.45|146.45|146.3|69341
1601283000000|2020-09-28 08:50:00|146.8|146.6|146.95|146.8|147.5|147.25|146.8|146.55|62944
1601283300000|2020-09-28 08:55:00|146.9|146.75|147.55|147.35|147.6|147.35|146.6|146.4|234783
1601283600000|2020-09-28 09:00:00|147.6|147.4|147.7|147.55|148.1|147.9|147.4|147.2|72454
1601283900000|2020-09-28 09:05:00|147.75|147.6|148.85|148.7|148.95|148.7|147.75|147.6|63470
1601284200000|2020-09-28 09:10:00|148.9|148.75|148.45|148.3|149.05|148.85|148.25|148.1|295460
1601284500000|2020-09-28 09:15:00|148.5|148.35|148.45|148.35|148.65|148.5|148.25|148.1|73011
1601284800000|2020-09-28 09:20:00|148.5|148.25|148.3|148.2|148.55|148.25|148.25|148.2|39327
1601285100000|2020-09-28 09:25:00|148.25|148.15|148.35|148.25|148.45|148.35|148.15|148.05|72657
1601285400000|2020-09-28 09:30:00|148.3|148.2|148.05|147.95|148.35|148.25|147.95|147.85|71480
1601285700000|2020-09-28 09:35:00|148|148|148.05|148|148.1|148.05|147.75|147.7|62121
1601286000000|2020-09-28 09:40:00|148|147.9|147.6|147.5|148|147.95|147.6|147.4|33957
1601286300000|2020-09-28 09:45:00|147.7|147.55|148.1|148|148.15|148.05|147.7|147.55|68374
1601286600000|2020-09-28 09:50:00|148.15|148.05|148.2|148.05|148.4|148.3|147.95|147.85|144925
1601286900000|2020-09-28 09:55:00|148.25|148.1|148.5|148.3|148.85|148.7|148|147.9|485829
1601287200000|2020-09-28 10:00:00|148.45|148.35|148.95|148.85|149.05|148.95|148.4|148.3|136009
1601287500000|2020-09-28 10:05:00|148.9|148.8|149.15|148.95|149.3|149.15|148.8|148.7|164220
1601287800000|2020-09-28 10:10:00|149.1|149|149.15|149|149.2|149.15|148.95|148.85|57532
1601288100000|2020-09-28 10:15:00|149.05|148.95|148.9|148.8|149.05|148.95|148.9|148.8|41718
1601288400000|2020-09-28 10:20:00|148.95|148.85|148.85|148.75|149|148.9|148.7|148.6|125345
1601288700000|2020-09-28 10:25:00|148.9|148.8|148.7|148.6|149|148.8|148.7|148.55|37400
1601289000000|2020-09-28 10:30:00|148.75|148.65|148.8|148.7|148.95|148.8|148.65|148.55|83843
1601289300000|2020-09-28 10:35:00|148.75|148.65|148.55|148.4|148.8|148.65|148.1|148|100299
1601289600000|2020-09-28 10:40:00|148.5|148.45|148.35|148.15|148.8|148.65|148.35|148.15|61283
1601289900000|2020-09-28 10:45:00|148.4|148.2|148.45|148.3|148.5|148.4|148.4|148.2|31393
1601290200000|2020-09-28 10:50:00|148.5|148.35|148.75|148.65|148.75|148.65|148.45|148.3|57753
1601290500000|2020-09-28 10:55:00|148.7|148.6|148.35|148.2|148.75|148.7|148.25|148.1|62421
1601290800000|2020-09-28 11:00:00|148.3|148.15|147.25|147.1|148.35|148.15|147.25|147.1|41822
1601291100000|2020-09-28 11:05:00|147.2|147.05|147.7|147.6|148.05|147.9|147.1|147|87137
1601291400000|2020-09-28 11:10:00|147.65|147.5|147.4|147.3|147.65|147.55|147.4|147.3|23857
1601291700000|2020-09-28 11:15:00|147.35|147.25|147.9|147.65|148|147.95|147.35|147.25|82348
1601292000000|2020-09-28 11:20:00|147.85|147.7|147.95|147.7|148|147.8|147.85|147.65|21454
1601292300000|2020-09-28 11:25:00|147.9|147.75|147.7|147.55|148.05|147.9|147.65|147.55|39634
1601292600000|2020-09-28 11:30:00|147.65|147.6|147.6|147.4|147.85|147.6|147.6|147.4|31855
1601292900000|2020-09-28 11:35:00|147.55|147.35|147.4|147.25|147.55|147.4|147.35|147.25|18781
1601293200000|2020-09-28 11:40:00|147.35|147.2|147.65|147.55|148.15|148|147.3|147.1|128689
1601293500000|2020-09-28 11:45:00|147.7|147.5|147.2|147|147.7|147.5|147.05|146.95|31799
1601293800000|2020-09-28 11:50:00|147.15|147.05|147.45|147.3|147.6|147.45|146.95|146.85|70484
1601294100000|2020-09-28 11:55:00|147.5|147.35|147.95|147.75|147.95|147.75|147.45|147.35|47661
1601294400000|2020-09-28 12:00:00|147.9|147.8|148|147.8|148.05|147.9|147.75|147.65|51615
1601294700000|2020-09-28 12:05:00|148.05|147.85|147.85|147.65|148.05|147.95|147.85|147.65|18647
1601295000000|2020-09-28 12:10:00|147.9|147.7|147.85|147.75|147.95|147.8|147.7|147.55|43153
1601295300000|2020-09-28 12:15:00|147.9|147.8|147.95|147.85|148|147.9|147.8|147.7|25460
1601295600000|2020-09-28 12:20:00|148|147.9|148.1|148|148.35|148.3|147.95|147.85|56294
1601295900000|2020-09-28 12:25:00|148.15|148.05|147.65|147.55|148.2|148.1|147.65|147.55|49234
1601296200000|2020-09-28 12:30:00|147.7|147.6|147.65|147.55|147.9|147.8|147.65|147.55|35060
1601296500000|2020-09-28 12:35:00|147.7|147.65|147|146.85|147.8|147.7|147|146.85|77631
1601296800000|2020-09-28 12:40:00|146.95|146.9|146.3|146.2|147|146.9|146.3|146.2|302133
1601297100000|2020-09-28 12:45:00|146.35|146.25|146.2|146|146.4|146.25|145.8|145.65|82272
1601297400000|2020-09-28 12:50:00|146.25|146.05|146.75|146.6|146.95|146.8|146|145.8|73097
1601297700000|2020-09-28 12:55:00|146.7|146.55|146.3|146.15|147.1|146.9|146.3|146.15|62444
1601298000000|2020-09-28 13:00:00|146.25|146.2|145.7|145.5|146.35|146.2|145.7|145.5|94921
1601298300000|2020-09-28 13:05:00|145.65|145.55|145.35|145.25|145.7|145.55|145.3|145.15|63695
1601298600000|2020-09-28 13:10:00|145.3|145.2|144.9|144.7|145.75|145.55|144.3|144.2|186822
1601298900000|2020-09-28 13:15:00|144.85|144.65|144.65|144.5|145|144.95|144.65|144.5|123855
1601299200000|2020-09-28 13:20:00|144.7|144.55|144.65|144.5|144.75|144.55|144.35|144.2|103565
1601299500000|2020-09-28 13:25:00|144.6|144.55|145.8|145.65|145.85|145.65|144.6|144.5|134227
1601299800000|2020-09-28 13:30:00|145.9|145.7|145.75|145.6|146.35|146.15|145.6|145.4|101965
1601300100000|2020-09-28 13:35:00|145.8|145.65|145.6|145.5|146|145.95|145.5|145.4|120271
1601300400000|2020-09-28 13:40:00|145.65|145.55|145.8|145.65|145.85|145.75|145.35|145.25|111625
1601300700000|2020-09-28 13:45:00|145.75|145.7|145.8|145.7|146|145.85|145.5|145.4|77359
1601301000000|2020-09-28 13:50:00|145.75|145.6|145.3|145.15|145.9|145.8|145.3|145.1|236287
1601301300000|2020-09-28 13:55:00|145.35|145.2|146|145.85|146.2|146.1|145.35|145.2|114425
1601301600000|2020-09-28 14:00:00|146.05|145.9|147.6|147.45|147.6|147.45|146.05|145.9|143026
1601301900000|2020-09-28 14:05:00|147.65|147.5|147.5|147.4|148.3|148.2|147.45|147.3|152717
1601302200000|2020-09-28 14:10:00|147.55|147.45|147|146.85|147.6|147.5|146.9|146.75|166675
1601302500000|2020-09-28 14:15:00|147.15|146.9|146.85|146.65|147.25|147.2|146.7|146.55|110723
1601302800000|2020-09-28 14:20:00|146.8|146.7|146.95|146.85|147.1|147.05|146.8|146.7|77141
1601303100000|2020-09-28 14:25:00|147|146.9|146.65|146.55|147.1|147.05|146.6|146.55|76803
1601303400000|2020-09-28 14:30:00|146.7|146.6|147.5|147.4|147.55|147.4|146.7|146.6|137257
1601303700000|2020-09-28 14:35:00|147.55|147.45|147.6|147.45|147.9|147.7|147.35|147.25|77309
1601304000000|2020-09-28 14:40:00|147.55|147.5|148.25|148.15|148.3|148.25|147.55|147.5|106952
1601304300000|2020-09-28 14:45:00|148.2|148.1|147.85|147.8|148.2|148.1|147.7|147.65|143010
1601304600000|2020-09-28 14:50:00|147.9|147.85|148.2|148.05|148.4|148.3|147.85|147.8|489152
1601304900000|2020-09-28 14:55:00|148.15|148|148.6|148.5|148.7|148.5|147.95|147.85|148718
1601305200000|2020-09-28 15:00:00|148.65|148.55|148.9|148.8|149.4|149.25|148.55|148.4|250019
1601305500000|2020-09-28 15:05:00|148.85|148.85|149.4|149.2|149.55|149.45|148.85|148.85|200634
1601305800000|2020-09-28 15:10:00|149.5|149.25|149.6|149.5|149.8|149.7|149.35|149.25|771837
1601306100000|2020-09-28 15:15:00|149.55|149.45|149.1|149|149.65|149.6|149.1|149|142795
1601306400000|2020-09-28 15:20:00|149.15|149.05|148.95|148.85|149.15|149.05|148.7|148.65|304363
1601306700000|2020-09-28 15:25:00|148.9|148.8|149.15|148.95|149.25|149.15|148.75|148.65|272848
1601362800000|2020-09-29 07:00:00|149.5|149|146.15|145.7|149.55|149|145.9|145.4|310849
1601363100000|2020-09-29 07:05:00|146.1|145.65|146.6|146.25|147.4|147|144.85|144.4|245359
1601363400000|2020-09-29 07:10:00|146.65|146.3|146.15|145.75|146.65|146.35|144.85|144.6|158681
1601363700000|2020-09-29 07:15:00|146.2|145.8|143.6|143.35|146.35|146.05|143.6|143.35|196329
1601364000000|2020-09-29 07:20:00|143.65|143.4|145.85|145.5|145.85|145.5|143.5|143.35|241922
1601364300000|2020-09-29 07:25:00|145.8|145.45|145.45|145.25|146.2|146|145.15|145|115707
1601364600000|2020-09-29 07:30:00|145.55|145.3|145.65|145.35|145.7|145.4|144.85|144.55|143208
1601364900000|2020-09-29 07:35:00|145.6|145.4|145.6|145.35|145.65|145.6|145.2|144.9|91969
1601365200000|2020-09-29 07:40:00|145.65|145.4|145|144.75|145.65|145.55|144.85|144.7|103411
1601365500000|2020-09-29 07:45:00|144.95|144.7|143.75|143.55|144.95|144.7|143.75|143.55|163470
1601365800000|2020-09-29 07:50:00|143.7|143.5|143.55|143.35|143.95|143.6|143.3|143.15|197951
1601366100000|2020-09-29 07:55:00|143.5|143.4|143.45|143.3|143.9|143.7|143.3|143.15|129271
1601366400000|2020-09-29 08:00:00|143.4|143.25|142.7|142.55|143.45|143.25|142.45|142.25|172886
1601366700000|2020-09-29 08:05:00|142.8|142.6|143.8|143.6|143.8|143.6|142.8|142.6|124172
1601367000000|2020-09-29 08:10:00|143.75|143.55|144.15|144|144.25|144|143.45|143.1|101389
1601367300000|2020-09-29 08:15:00|144.25|144.05|144.65|144.45|144.75|144.7|144.25|144.05|94989
1601367600000|2020-09-29 08:20:00|144.7|144.5|144.65|144.4|144.8|144.65|144.45|144.2|50849
1601367900000|2020-09-29 08:25:00|144.7|144.45|145.55|145.4|145.6|145.4|144.7|144.45|90782
1601368200000|2020-09-29 08:30:00|145.5|145.35|145.85|145.7|145.95|145.75|145.45|145.25|116612
1601368500000|2020-09-29 08:35:00|145.8|145.65|145.25|145.15|145.85|145.75|145.2|145.1|192278
1601368800000|2020-09-29 08:40:00|145.3|145.2|144.9|144.65|145.35|145.3|144.65|144.55|214801
1601369100000|2020-09-29 08:45:00|145|144.7|144|143.85|145|144.85|143.7|143.55|144044
1601369400000|2020-09-29 08:50:00|144.05|143.9|144.55|144.45|144.8|144.7|144.05|143.9|28882
1601369700000|2020-09-29 08:55:00|144.6|144.55|144.7|144.55|144.7|144.6|144.4|144.35|102071
1601370000000|2020-09-29 09:00:00|144.65|144.5|144.3|144.05|144.65|144.55|144|143.85|298324
1601370300000|2020-09-29 09:05:00|144.25|144|144.8|144.6|144.8|144.6|143.95|143.85|124053
1601370600000|2020-09-29 09:10:00|144.75|144.55|143.95|143.75|144.75|144.55|143.85|143.6|82831
1601370900000|2020-09-29 09:15:00|143.9|143.7|144.15|143.95|144.3|144.15|143.8|143.65|93852
1601371200000|2020-09-29 09:20:00|144.2|144|144.25|144.1|144.35|144.2|144|143.9|65420
1601371500000|2020-09-29 09:25:00|144.2|144.05|143.85|143.65|144.2|144.1|143.8|143.6|97987
1601371800000|2020-09-29 09:30:00|143.9|143.6|143.55|143.4|143.9|143.6|143.45|143.4|18763
1601372100000|2020-09-29 09:35:00|143.6|143.45|143.6|143.5|143.8|143.65|143.5|143.4|49132
1601372400000|2020-09-29 09:40:00|143.65|143.55|143.55|143.35|143.7|143.6|143.45|143.3|81174
1601372700000|2020-09-29 09:45:00|143.5|143.25|143.35|143.25|143.55|143.25|143.2|143|33908
1601373000000|2020-09-29 09:50:00|143.4|143.2|144.1|143.95|144.15|144.05|143.35|143.2|146289
1601373300000|2020-09-29 09:55:00|144.05|143.9|143.95|143.75|144.15|144|143.8|143.6|48164
1601373600000|2020-09-29 10:00:00|143.9|143.8|143.9|143.75|144.15|143.95|143.75|143.6|94572
1601373900000|2020-09-29 10:05:00|143.85|143.8|144.15|143.95|144.2|144.05|143.8|143.75|37446
1601374200000|2020-09-29 10:10:00|144.1|144|144.4|144.25|144.75|144.6|144|143.85|119663
1601374500000|2020-09-29 10:15:00|144.35|144.3|144.25|144.1|144.45|144.35|143.65|143.5|204061
1601374800000|2020-09-29 10:20:00|144.3|144.15|144.65|144.55|144.75|144.65|144.3|144.15|75801
1601375100000|2020-09-29 10:25:00|144.6|144.5|144.35|144.25|144.75|144.6|144.1|143.95|58785
1601375400000|2020-09-29 10:30:00|144.4|144.3|144.4|144.25|144.7|144.6|144.35|144.25|37935
1601375700000|2020-09-29 10:35:00|144.35|144.3|144.35|144.15|144.4|144.35|144.2|144.1|42417
1601376000000|2020-09-29 10:40:00|144.3|144.2|144.1|143.95|144.55|144.45|144|143.9|213253
1601376300000|2020-09-29 10:45:00|144.15|144|143.95|143.75|144.3|144.2|143.95|143.7|30368
1601376600000|2020-09-29 10:50:00|144|143.8|144.05|143.9|144.15|144.05|143.95|143.8|46303
1601376900000|2020-09-29 10:55:00|144|143.85|143.8|143.65|144.15|144.05|143.8|143.6|26257
1601377200000|2020-09-29 11:00:00|143.85|143.7|143.7|143.55|144|143.9|143.4|143.15|85828
1601377500000|2020-09-29 11:05:00|143.75|143.6|143.95|143.7|144.4|144.2|143.55|143.4|115633
1601377800000|2020-09-29 11:10:00|143.9|143.65|143.9|143.7|144.05|144|143.55|143.4|87380
1601378100000|2020-09-29 11:15:00|143.95|143.75|143.8|143.7|143.95|143.85|143.5|143.35|97250
1601378400000|2020-09-29 11:20:00|143.75|143.65|143.45|143.35|143.75|143.65|143.35|143.15|38742
1601378700000|2020-09-29 11:25:00|143.4|143.3|143.55|143.45|143.6|143.5|143.25|143.2|84078
1601379000000|2020-09-29 11:30:00|143.5|143.35|144.05|143.9|144.1|144|143.35|143.2|125935
1601379300000|2020-09-29 11:35:00|144|143.85|144.05|143.9|144.05|144|143.8|143.65|39479
1601379600000|2020-09-29 11:40:00|143.95|143.95|143.5|143.4|144.1|144|143.5|143.35|100092
1601379900000|2020-09-29 11:45:00|143.55|143.45|143.45|143.3|143.6|143.55|143.35|143.3|53231
1601380200000|2020-09-29 11:50:00|143.4|143.35|143.2|143.05|143.45|143.35|143.05|142.9|213602
1601380500000|2020-09-29 11:55:00|143.15|143.1|143.1|143|143.35|143.25|143.1|143|45279
1601380800000|2020-09-29 12:00:00|143.2|143.05|143|142.85|143.55|143.4|142.95|142.85|199264
1601381100000|2020-09-29 12:05:00|143.05|142.9|142.7|142.55|143.15|143.05|142.65|142.5|42170
1601381400000|2020-09-29 12:10:00|142.65|142.5|142.6|142.5|142.95|142.85|142.6|142.5|40705
1601381700000|2020-09-29 12:15:00|142.65|142.55|142.2|142.1|142.7|142.6|142.15|142|97463
1601382000000|2020-09-29 12:20:00|142.25|142.2|142.7|142.5|142.8|142.6|142.2|142.1|95034
1601382300000|2020-09-29 12:25:00|142.65|142.55|142.95|142.75|143|142.95|142.6|142.55|142404
1601382600000|2020-09-29 12:30:00|142.85|142.85|142.85|142.7|142.95|142.85|142.5|142.4|148841
1601382900000|2020-09-29 12:35:00|142.8|142.65|143|142.9|143|142.9|142.55|142.45|63678
1601383200000|2020-09-29 12:40:00|143.05|142.85|143.3|143.2|143.55|143.45|143.05|142.85|121290
1601383500000|2020-09-29 12:45:00|143.25|143.15|143.3|143.15|143.3|143.25|143.15|143.05|54149
1601383800000|2020-09-29 12:50:00|143.25|143.1|143.3|143.15|143.45|143.3|143.2|143.1|61544
1601384100000|2020-09-29 12:55:00|143.25|143.1|142.45|142.3|143.25|143.1|142.45|142.3|74584
1601384400000|2020-09-29 13:00:00|142.4|142.25|142.35|142.15|142.45|142.35|141.8|141.7|237692
1601384700000|2020-09-29 13:05:00|142.3|142.2|142.5|142.4|142.75|142.6|142.3|142.2|60072
1601385000000|2020-09-29 13:10:00|142.45|142.35|142.45|142.35|142.7|142.55|142.4|142.3|48591
1601385300000|2020-09-29 13:15:00|142.5|142.4|142.75|142.6|142.75|142.65|142.5|142.4|127550
1601385600000|2020-09-29 13:20:00|142.8|142.65|141.95|141.85|142.8|142.7|141.7|141.5|106867
1601385900000|2020-09-29 13:25:00|142|141.9|141.85|141.75|142.2|142.05|141.4|141.2|155552
1601386200000|2020-09-29 13:30:00|141.75|141.7|141.75|141.65|142.05|142|141.3|141.2|486876
1601386500000|2020-09-29 13:35:00|141.7|141.6|142.25|142.1|142.25|142.15|141.6|141.45|137571
1601386800000|2020-09-29 13:40:00|142.3|142.15|141.85|141.75|142.45|142.35|141.85|141.75|88501
1601387100000|2020-09-29 13:45:00|141.9|141.8|142.2|141.95|142.3|142.2|141.9|141.8|151330
1601387400000|2020-09-29 13:50:00|142.15|142|141.9|141.75|142.15|142|141.55|141.4|156339
1601387700000|2020-09-29 13:55:00|141.95|141.8|141.75|141.55|142.15|142.1|141.7|141.55|265913
1601388000000|2020-09-29 14:00:00|141.8|141.6|141.2|141.1|141.8|141.65|141.05|140.85|224694
1601388300000|2020-09-29 14:05:00|141.25|141.15|141.75|141.6|141.75|141.65|141.1|141|143229
1601388600000|2020-09-29 14:10:00|141.85|141.65|141.95|141.8|141.95|141.85|141.65|141.55|167328
1601388900000|2020-09-29 14:15:00|142|141.85|142.55|142.4|142.65|142.5|142|141.85|114043
1601389200000|2020-09-29 14:20:00|142.5|142.35|142.65|142.55|142.65|142.55|142.1|141.95|105404
1601389500000|2020-09-29 14:25:00|142.7|142.6|142.2|142|143|142.9|142.2|142|107913
1601389800000|2020-09-29 14:30:00|142.25|142.05|142.1|142|142.8|142.55|141.8|141.7|167185
1601390100000|2020-09-29 14:35:00|142.05|142.1|142.05|141.9|142.25|142.2|141.8|141.7|109819
1601390400000|2020-09-29 14:40:00|142|141.85|141.95|141.8|142.05|141.95|141.65|141.5|107579
1601390700000|2020-09-29 14:45:00|141.9|141.85|141.4|141.3|141.95|141.85|141.25|141.1|87940
1601391000000|2020-09-29 14:50:00|141.35|141.25|141|140.9|141.35|141.3|140.9|140.8|243044
1601391300000|2020-09-29 14:55:00|140.95|140.95|141|140.9|141.1|141|140.75|140.7|223063
1601391600000|2020-09-29 15:00:00|141.05|140.95|141.05|140.95|141.45|141.4|140.9|140.8|213539
1601391900000|2020-09-29 15:05:00|141.1|141|140.75|140.6|141.3|141.15|140.7|140.55|193822
1601392200000|2020-09-29 15:10:00|140.7|140.55|140.75|140.6|140.9|140.85|140.55|140.5|228010
1601392500000|2020-09-29 15:15:00|140.8|140.65|141.25|141.1|141.45|141.35|140.8|140.65|214623
1601392800000|2020-09-29 15:20:00|141.2|141.15|142|141.9|142|141.95|141.2|141.1|251192
1601393100000|2020-09-29 15:25:00|142.05|141.95|141.35|141.15|142.1|142.05|141.35|141.15|441971
1601449200000|2020-09-30 07:00:00|139.3|139|138.4|138|139.3|139|135.85|135.15|737619
1601449500000|2020-09-30 07:05:00|138.35|137.95|137.45|137.25|139.8|139.3|137.45|137.15|259132
1601449800000|2020-09-30 07:10:00|137.5|137.3|139.5|139.15|139.5|139.2|137.45|137.25|182909
1601450100000|2020-09-30 07:15:00|139.45|139.1|139.4|139.15|139.7|139.4|139.1|139|92946
1601450400000|2020-09-30 07:20:00|139.35|139.05|138.25|138.05|139.4|139.15|138.25|138.05|90522
1601450700000|2020-09-30 07:25:00|138.2|138|139.4|139.1|139.45|139.1|137.65|137.5|103238
1601451000000|2020-09-30 07:30:00|139.35|139.05|139.8|139.55|139.85|139.6|139.2|138.9|115329
1601451300000|2020-09-30 07:35:00|139.75|139.6|139.6|139.35|140|139.8|139.3|139.15|164216
1601451600000|2020-09-30 07:40:00|139.55|139.3|138.7|138.55|139.55|139.3|138.65|138.5|131252
1601451900000|2020-09-30 07:45:00|138.65|138.5|138.75|138.6|138.95|138.7|138.45|138.3|84261
1601452200000|2020-09-30 07:50:00|138.7|138.5|138.7|138.55|139.2|138.95|138.4|138.25|65019
1601452500000|2020-09-30 07:55:00|138.65|138.5|138.8|138.6|139.35|139.3|138.65|138.5|65206
1601452800000|2020-09-30 08:00:00|138.75|138.55|137.9|137.65|138.75|138.55|137.85|137.6|64275
1601453100000|2020-09-30 08:05:00|137.95|137.7|137.45|137.2|137.95|137.75|137.35|137.05|58933
1601453400000|2020-09-30 08:10:00|137.4|137.15|137.35|137.25|137.5|137.3|137.2|137.05|73327
1601453700000|2020-09-30 08:15:00|137.45|137.3|137.6|137.5|138.05|137.95|137.2|137.05|127826
1601454000000|2020-09-30 08:20:00|137.65|137.55|137.2|137.1|137.9|137.7|137.2|137.05|162855
1601454300000|2020-09-30 08:25:00|137.25|137.15|137|136.8|137.4|137.3|136.8|136.65|114861
1601454600000|2020-09-30 08:30:00|137.05|136.85|136.25|136.1|137.2|137.05|136.1|136|157013
1601454900000|2020-09-30 08:35:00|136.35|136.15|136.1|135.85|136.4|136.25|135.75|135.7|175179
1601455200000|2020-09-30 08:40:00|136.05|135.8|136.15|135.95|136.35|136.25|135.95|135.8|74227
1601455500000|2020-09-30 08:45:00|136.2|136|136.05|135.85|136.35|136.15|135.9|135.75|89611
1601455800000|2020-09-30 08:50:00|136.1|135.9|136.85|136.7|136.85|136.75|136.1|135.9|129001
1601456100000|2020-09-30 08:55:00|136.8|136.75|136.05|135.9|136.85|136.75|136|135.85|85296
1601456400000|2020-09-30 09:00:00|136.1|135.85|136.25|136.1|136.25|136.1|135.95|135.8|63018
1601456700000|2020-09-30 09:05:00|136.35|136.15|136.45|136.3|136.65|136.6|136.1|136|96162
1601457000000|2020-09-30 09:10:00|136.35|136.25|136.2|136|136.45|136.3|135.95|135.85|74546
1601457300000|2020-09-30 09:15:00|136.25|136.05|135.75|135.6|136.6|136.5|135.7|135.6|59815
1601457600000|2020-09-30 09:20:00|135.7|135.65|135.4|135.3|135.75|135.65|135.3|135.15|75091
1601457900000|2020-09-30 09:25:00|135.35|135.25|134.15|133.9|135.35|135.25|133.9|133.75|371952
1601458200000|2020-09-30 09:30:00|134.2|133.95|134.4|134.25|134.9|134.75|134.2|133.95|220105
1601458500000|2020-09-30 09:35:00|134.35|134.2|134.8|134.7|134.95|134.7|134.25|134.15|185209
1601458800000|2020-09-30 09:40:00|134.85|134.65|134.15|133.95|134.85|134.65|134.1|133.9|160025
1601459100000|2020-09-30 09:45:00|134.1|133.9|134.25|134.15|134.25|134.2|133.95|133.85|109409
1601459400000|2020-09-30 09:50:00|134.3|134.2|134.1|133.9|134.85|134.65|133.9|133.8|125530
1601459700000|2020-09-30 09:55:00|134.15|133.95|133.65|133.5|134.15|134.1|133.6|133.4|153648
1601460000000|2020-09-30 10:00:00|133.6|133.45|133.3|133.2|133.95|133.8|133.15|133.05|403066
1601460300000|2020-09-30 10:05:00|133.4|133.15|133.65|133.55|133.75|133.55|132.85|132.75|242183
1601460600000|2020-09-30 10:10:00|133.6|133.5|133|132.8|133.75|133.65|132.95|132.75|225765
1601460900000|2020-09-30 10:15:00|132.95|132.85|132.65|132.5|133.25|133.1|132.65|132.5|205760
1601461200000|2020-09-30 10:20:00|132.7|132.55|132.5|132.4|132.9|132.75|132.4|132.3|183391
1601461500000|2020-09-30 10:25:00|132.55|132.45|132.4|132.25|132.6|132.5|132.1|132|326554
1601461800000|2020-09-30 10:30:00|132.3|132.3|133.25|133|133.25|133.05|132.3|132.25|195758
1601462100000|2020-09-30 10:35:00|133.2|132.95|133.15|133|133.55|133.4|133|132.8|262341
1601462400000|2020-09-30 10:40:00|133.2|133.05|133.75|133.6|133.75|133.65|133.15|133|100362
1601462700000|2020-09-30 10:45:00|133.7|133.5|133.05|132.8|133.75|133.65|132.6|132.45|119603
1601463000000|2020-09-30 10:50:00|133|132.75|132.5|132.35|133|132.75|132.5|132.35|49668
1601463300000|2020-09-30 10:55:00|132.45|132.4|131.5|131.3|132.5|132.4|131.4|131.25|216566
1601463600000|2020-09-30 11:00:00|131.45|131.25|131.9|131.7|131.95|131.8|131.25|131.15|265033
1601463900000|2020-09-30 11:05:00|131.85|131.8|131.25|131.05|131.85|131.8|131.05|131|165675
1601464200000|2020-09-30 11:10:00|131.3|131.1|131.55|131.35|131.8|131.7|131.25|131.1|154184
1601464500000|2020-09-30 11:15:00|131.5|131.25|132.45|132.3|132.55|132.3|131.25|131.1|160964
1601464800000|2020-09-30 11:20:00|132.5|132.2|133.05|132.9|133.45|133.3|132.2|132.15|216254
1601465100000|2020-09-30 11:25:00|133.1|132.95|132.85|132.6|133.25|133.05|132.45|132.3|70383
1601465400000|2020-09-30 11:30:00|132.9|132.65|132.4|132.3|132.95|132.7|132.25|132.1|43174
1601465700000|2020-09-30 11:35:00|132.45|132.35|131.95|131.8|132.5|132.35|131.9|131.7|77841
1601466000000|2020-09-30 11:40:00|132|131.85|131.65|131.5|132.1|131.95|131.55|131.4|101151
1601466300000|2020-09-30 11:45:00|131.6|131.45|130.9|130.7|131.6|131.5|130.7|130.6|327050
1601466600000|2020-09-30 11:50:00|130.85|130.65|131.15|130.95|131.2|131.15|130.7|130.6|186182
1601466900000|2020-09-30 11:55:00|131.1|131|130.65|130.55|131.1|131|130.45|130.35|288588
1601467200000|2020-09-30 12:00:00|130.75|130.6|130.3|130.1|130.9|130.8|129.85|129.7|409601
1601467500000|2020-09-30 12:05:00|130.35|130.15|130.15|130|130.65|130.55|130|129.85|281841
1601467800000|2020-09-30 12:10:00|130.2|130.05|130.4|130.15|130.45|130.35|129.95|129.85|309873
1601468100000|2020-09-30 12:15:00|130.35|130.2|130.75|130.55|130.8|130.55|129.8|129.7|235226
1601468400000|2020-09-30 12:20:00|130.8|130.6|131.45|131.25|131.7|131.6|130.75|130.6|174638
1601468700000|2020-09-30 12:25:00|131.4|131.2|130.7|130.6|131.4|131.2|130.7|130.6|128236
1601469000000|2020-09-30 12:30:00|130.75|130.55|131.1|130.95|131.15|131|130.5|130.35|142232
1601469300000|2020-09-30 12:35:00|131.05|130.9|131.55|131.4|131.6|131.5|130.85|130.75|172388
1601469600000|2020-09-30 12:40:00|131.65|131.45|132.1|131.9|132.1|132.05|131.55|131.4|252585
1601469900000|2020-09-30 12:45:00|132.05|131.85|131.25|131.15|132.25|132|131.1|131|130904
1601470200000|2020-09-30 12:50:00|131.3|131.1|130.9|130.8|131.5|131.35|130.9|130.75|182618
1601470500000|2020-09-30 12:55:00|130.85|130.75|130.95|130.8|131.1|130.9|130.75|130.6|138852
1601470800000|2020-09-30 13:00:00|131|130.85|131.15|130.95|131.25|131.1|130.4|130.3|605225
1601471100000|2020-09-30 13:05:00|131.1|130.9|131.65|131.5|131.85|131.75|130.7|130.6|212006
1601471400000|2020-09-30 13:10:00|131.7|131.55|132.5|132.4|132.95|132.75|131.7|131.55|192292
1601471700000|2020-09-30 13:15:00|132.45|132.35|131.95|131.8|132.7|132.55|131.8|131.65|257561
1601472000000|2020-09-30 13:20:00|132.05|131.85|131.9|131.8|132.45|132.25|131.9|131.8|188381
1601472300000|2020-09-30 13:25:00|131.85|131.75|131.65|131.45|131.95|131.9|131.55|131.4|128723
1601472600000|2020-09-30 13:30:00|131.7|131.5|132.95|132.8|133.15|133|131.65|131.45|397103
1601472900000|2020-09-30 13:35:00|133|132.85|133.95|133.8|134.15|133.95|133|132.8|400690
1601473200000|2020-09-30 13:40:00|133.9|133.85|134.3|134.1|134.4|134.3|133.25|133.15|336605
1601473500000|2020-09-30 13:45:00|134.25|134.05|134|133.85|134.4|134.25|133.9|133.8|512398
1601473800000|2020-09-30 13:50:00|134.05|133.9|134.95|134.8|134.95|134.9|134.05|133.9|404137
1601474100000|2020-09-30 13:55:00|135|134.85|134.55|134.35|135.2|135.05|134.45|134.3|474770
1601474400000|2020-09-30 14:00:00|134.5|134.4|135.75|135.65|135.9|135.75|134.5|134.35|370378
1601474700000|2020-09-30 14:05:00|135.7|135.6|134.65|134.55|135.75|135.6|134.45|134.4|343763
1601475000000|2020-09-30 14:10:00|134.7|134.6|133.7|133.55|134.85|134.8|133.7|133.5|232175
1601475300000|2020-09-30 14:15:00|133.75|133.6|133.9|133.8|134.1|134|133.6|133.4|252048
1601475600000|2020-09-30 14:20:00|133.85|133.75|134.3|134.2|134.35|134.3|133.8|133.7|238361
1601475900000|2020-09-30 14:25:00|134.25|134.15|133.95|133.85|134.4|134.25|133.9|133.8|220105
1601476200000|2020-09-30 14:30:00|134|133.9|134.35|134.2|134.55|134.45|133.95|133.85|419084
1601476500000|2020-09-30 14:35:00|134.3|134.15|132.95|132.8|134.3|134.15|132.9|132.75|310662
1601476800000|2020-09-30 14:40:00|133|132.85|132.9|132.75|133.3|133.1|132.75|132.65|198368
1601477100000|2020-09-30 14:45:00|132.85|132.7|133.9|133.8|133.9|133.8|132.65|132.6|143455
1601477400000|2020-09-30 14:50:00|133.95|133.85|133.3|133.1|134.05|133.95|133.2|133.1|212318
1601477700000|2020-09-30 14:55:00|133.2|133.05|132.15|132.05|133.2|133.1|132.1|132.05|292567
1601478000000|2020-09-30 15:00:00|132.2|132.1|132.5|132.35|133|132.9|132.2|132.1|347644
1601478300000|2020-09-30 15:05:00|132.55|132.4|131.95|131.85|132.65|132.55|131.95|131.85|295032
1601478600000|2020-09-30 15:10:00|132|131.9|131.65|131.55|132.15|132.05|131.55|131.5|308971
1601478900000|2020-09-30 15:15:00|131.6|131.5|131.4|131.35|131.95|131.85|131.35|131.15|459429
1601479200000|2020-09-30 15:20:00|131.35|131.3|130.95|130.85|131.4|131.3|130.8|130.75|346645
1601479500000|2020-09-30 15:25:00|130.9|130.9|130.75|130.6|131.15|131.1|130.6|130.35|950440
1601535900000|2020-10-01 07:05:00|121.15|120.45|126.05|125.8|126.4|126.1|120.85|120.45|2458466
1601536200000|2020-10-01 07:10:00|126.15|125.85|123.55|122.6|128|127.7|122|121.25|1657166
1601536500000|2020-10-01 07:15:00|123.5|122.65|126.25|125.95|127|126.65|123.35|122.65|877548
1601536800000|2020-10-01 07:20:00|126.2|125.9|126|125.65|126.3|126|125.15|124.75|636731
1601537100000|2020-10-01 07:25:00|125.95|125.7|127.7|127.35|128|127.6|125.5|125.3|992962
1601537400000|2020-10-01 07:30:00|127.9|127.4|127.35|127.15|129|128.7|127.2|127|1234828
1601537700000|2020-10-01 07:35:00|127.1|127.2|126.6|126.35|128.5|128.05|126.55|126.2|487243
1601538000000|2020-10-01 07:40:00|126.55|126.2|125.15|125|126.55|126.2|125.1|125|333745
1601538300000|2020-10-01 07:45:00|125.2|125.05|122.45|122.2|125.55|125.25|120.3|120|1604728
1601538600000|2020-10-01 07:50:00|122.4|122.15|122.55|122.3|123.3|123.15|121.75|121.55|704478
1601538900000|2020-10-01 07:55:00|122.7|122.35|123.35|123|123.55|123.15|122.3|122|591221
1601539200000|2020-10-01 08:00:00|123.3|122.95|122.8|122.6|123.55|123.4|122.75|122.55|405699
1601539500000|2020-10-01 08:05:00|122.75|122.55|121.8|121.7|122.95|122.65|121.05|121|524151
1601539800000|2020-10-01 08:10:00|121.75|121.65|122.45|122.25|123|122.8|121.6|121.35|305330
1601540100000|2020-10-01 08:15:00|122.4|122.3|121.6|121.45|122.75|122.4|121.5|121.4|306707
1601540400000|2020-10-01 08:20:00|121.65|121.5|118.1|117.95|122.05|121.95|117.8|117.5|1251995
1601540700000|2020-10-01 08:25:00|118.15|118|117.85|117.65|118.9|118.75|117.2|117|1170769
1601541000000|2020-10-01 08:30:00|117.9|117.7|117|116.8|118|117.85|115.85|115.5|707327
1601541300000|2020-10-01 08:35:00|117.15|116.85|116.1|115.95|117.3|117.1|115.85|115.65|859848
1601541600000|2020-10-01 08:40:00|116.05|116|115.45|115.3|116.35|116.2|115.35|115.25|1109594
1601541900000|2020-10-01 08:45:00|115.5|115.35|116.15|116|117.75|117.6|115.45|115.3|938272
1601542200000|2020-10-01 08:50:00|116.2|116.05|117|116.75|117|116.75|116|115.75|592846
1601542500000|2020-10-01 08:55:00|116.95|116.8|116.05|115.9|117.1|116.85|116|115.9|298450
1601542800000|2020-10-01 09:00:00|116|116|115.95|115.8|116.25|116.15|115.8|115.7|344011
1601543100000|2020-10-01 09:05:00|115.9|115.75|116.2|116.05|116.25|116.15|115.5|115.4|573295
1601543400000|2020-10-01 09:10:00|116.25|116.1|116.2|116|116.7|116.45|115.75|115.6|424707
1601543700000|2020-10-01 09:15:00|116.25|116.2|117.95|117.85|118.3|118.1|116.15|116|670455
1601544000000|2020-10-01 09:20:00|118.05|117.9|117.25|117.15|118.4|118.15|117.25|117.15|313663
1601544300000|2020-10-01 09:25:00|117.2|117.1|118.75|118.5|118.8|118.5|116.9|116.75|284267
1601544600000|2020-10-01 09:30:00|118.7|118.55|119.55|119.4|119.8|119.6|118.55|118.45|431414
1601544900000|2020-10-01 09:35:00|119.5|119.45|119.6|119.4|120.2|120.15|119.2|119.15|286050
1601545200000|2020-10-01 09:40:00|119.55|119.45|119.4|119.2|120.2|120.05|119.25|119.2|285982
1601545500000|2020-10-01 09:45:00|119.35|119.15|119.6|119.45|119.95|119.75|119.25|119.1|297787
1601545800000|2020-10-01 09:50:00|119.55|119.4|120.2|120.05|120.2|120.1|119.2|119.15|540875
1601546100000|2020-10-01 09:55:00|120.15|120.1|120.4|120.3|120.95|120.85|120.1|120|237198
1601546400000|2020-10-01 10:00:00|120.35|120.2|121|120.7|121.35|121.25|120.35|120.2|249347
1601546700000|2020-10-01 10:05:00|120.95|120.65|120.25|120.1|120.95|120.65|120.1|120|450663
1601547000000|2020-10-01 10:10:00|120.2|120.05|118.95|118.85|120.2|120.05|118.95|118.85|427964
1601547300000|2020-10-01 10:15:00|118.9|118.9|118.75|118.65|119.05|118.95|118.7|118.55|222935
1601547600000|2020-10-01 10:20:00|118.7|118.6|118.2|118|118.7|118.6|117.55|117.35|193002
1601547900000|2020-10-01 10:25:00|118.15|117.95|117.8|117.55|118.15|117.95|117.1|117.05|112498
1601548200000|2020-10-01 10:30:00|117.75|117.65|117.4|117.1|117.8|117.65|116.8|116.6|128265
1601548500000|2020-10-01 10:35:00|117.45|117.15|116.85|116.6|118.2|118.05|116.85|116.6|315883
1601548800000|2020-10-01 10:40:00|116.8|116.55|117.25|117|117.45|117.4|116.4|116.35|280631
1601549100000|2020-10-01 10:45:00|117.3|117.05|117.6|117.4|117.9|117.8|117.2|117.05|1817325
1601549400000|2020-10-01 10:50:00|117.55|117.45|117.5|117.4|117.55|117.45|117.2|117.15|71958
1601549700000|2020-10-01 10:55:00|117.45|117.45|116.3|116.1|117.45|117.45|116.15|116.05|138319
1601550000000|2020-10-01 11:00:00|116.25|116.05|117.2|116.95|117.35|117.25|116.1|116.05|398134
1601550300000|2020-10-01 11:05:00|117.15|117|116.75|116.6|117.15|117.05|116.65|116.5|103327
1601550600000|2020-10-01 11:10:00|116.8|116.65|117.15|117|117.4|117.25|116.8|116.65|148154
1601550900000|2020-10-01 11:15:00|117.1|116.95|116|115.9|117.15|117|115.95|115.9|183238
1601551200000|2020-10-01 11:20:00|116.05|115.95|115.8|115.65|116.3|116.15|115.8|115.6|143098
1601551500000|2020-10-01 11:25:00|115.85|115.7|115.95|115.85|116.3|116.25|115.75|115.6|145185
1601551800000|2020-10-01 11:30:00|115.9|115.8|115.45|115.3|115.9|115.8|115.2|115.05|513557
1601552100000|2020-10-01 11:35:00|115.4|115.25|115.3|115.2|115.4|115.25|115.1|115|184809
1601552400000|2020-10-01 11:40:00|115.35|115.25|115.55|115.45|115.6|115.5|114.75|114.6|436340
1601552700000|2020-10-01 11:45:00|115.5|115.4|115.75|115.55|115.8|115.7|115.3|115.05|214211
1601553000000|2020-10-01 11:50:00|115.7|115.6|116.2|116.05|116.55|116.45|115.65|115.55|226627
1601553300000|2020-10-01 11:55:00|116.25|116.1|116.3|116.15|116.55|116.35|116.1|116|86863
1601553600000|2020-10-01 12:00:00|116.35|116.2|116.2|116.15|116.4|116.35|116.1|116|113190
1601553900000|2020-10-01 12:05:00|116.15|116.1|116|115.9|116.3|116.15|115.6|115.55|196739
1601554200000|2020-10-01 12:10:00|116.05|115.95|115.8|115.7|116.15|115.95|115.8|115.65|75611
1601554500000|2020-10-01 12:15:00|115.75|115.65|115.25|115.1|115.85|115.75|114.9|114.8|255973
1601554800000|2020-10-01 12:20:00|115.2|115.05|114.75|114.6|115.4|115.25|114.75|114.6|132459
1601555100000|2020-10-01 12:25:00|114.7|114.7|114.75|114.6|115|114.85|114.3|114.15|261608
1601555400000|2020-10-01 12:30:00|114.7|114.55|114.6|114.45|114.8|114.65|114.25|114.15|152772
1601555700000|2020-10-01 12:35:00|114.55|114.4|114.15|114.05|114.55|114.45|113.75|113.65|400839
1601556000000|2020-10-01 12:40:00|114.1|114.1|114.15|114.05|114.25|114.1|113.5|113.25|498665
1601556300000|2020-10-01 12:45:00|114.1|114|113.8|113.7|114.15|114|113.75|113.6|181007
1601556600000|2020-10-01 12:50:00|113.85|113.75|113.8|113.65|114.05|114|113.8|113.65|350395
1601556900000|2020-10-01 12:55:00|113.85|113.7|113.9|113.8|114|113.9|113.85|113.7|304180
1601557200000|2020-10-01 13:00:00|113.85|113.75|114.75|114.55|115.2|115.15|113.75|113.6|510965
1601557500000|2020-10-01 13:05:00|114.7|114.4|115.3|115.2|115.35|115.2|114.55|114.35|660117
1601557800000|2020-10-01 13:10:00|115.35|115.3|115|114.9|115.5|115.45|114.9|114.85|169376
1601558100000|2020-10-01 13:15:00|114.95|114.85|115.4|115.25|115.6|115.55|114.8|114.65|307548
1601558400000|2020-10-01 13:20:00|115.35|115.15|116|115.8|116.3|116.25|115.15|115.05|346345
1601558700000|2020-10-01 13:25:00|115.95|115.75|115.65|115.55|115.95|115.9|115.3|115.25|231685
1601559000000|2020-10-01 13:30:00|115.7|115.6|114.9|114.75|116|115.9|114.7|114.65|603356
1601559300000|2020-10-01 13:35:00|114.95|115|113.85|113.75|115.05|115|113.75|113.7|392723
1601559600000|2020-10-01 13:40:00|113.9|113.8|114.6|114.45|114.75|114.7|113.75|113.65|305092
1601559900000|2020-10-01 13:45:00|114.55|114.5|115.1|114.95|115.2|115|114.4|114.25|355852
1601560200000|2020-10-01 13:50:00|115.05|115|114|113.85|115.05|115|113.35|113.1|615103
1601560500000|2020-10-01 13:55:00|114.05|113.9|114|113.85|114.2|114.15|113.9|113.8|407339
1601560800000|2020-10-01 14:00:00|113.95|113.8|114|113.85|114.35|114.2|113.8|113.55|203505
1601561100000|2020-10-01 14:05:00|113.95|113.8|112.85|112.75|113.95|113.85|112.85|112.75|545733
1601561400000|2020-10-01 14:10:00|112.9|112.8|113|112.9|113.25|113.15|112.55|112.5|533310
1601561700000|2020-10-01 14:15:00|113.1|113|113.65|113.55|114.05|113.95|112.95|112.9|351140
1601562000000|2020-10-01 14:20:00|113.7|113.6|114.1|113.95|114.1|113.95|113.7|113.55|222664
1601562300000|2020-10-01 14:25:00|114.05|114|113.95|113.85|114.35|114.25|113.85|113.8|440635
1601562600000|2020-10-01 14:30:00|113.9|113.8|113.95|113.9|114.25|114.2|113.7|113.6|418511
1601562900000|2020-10-01 14:35:00|114|113.85|114.05|113.95|114.25|114.2|113.55|113.45|388107
1601563200000|2020-10-01 14:40:00|114|114|113.95|113.85|114.05|114|113.85|113.8|259438
1601563500000|2020-10-01 14:45:00|114|113.9|114.2|114.1|114.2|114.15|113.9|113.8|172884
1601563800000|2020-10-01 14:50:00|114.15|114.05|114.65|114.55|114.65|114.6|114.05|114|275729
1601564100000|2020-10-01 14:55:00|114.7|114.6|114.55|114.45|115.05|114.95|114.45|114.25|711779
1601564400000|2020-10-01 15:00:00|114.6|114.5|115.7|115.65|115.75|115.65|114.55|114.45|732509
1601564700000|2020-10-01 15:05:00|115.75|115.6|115.9|115.85|116.25|116.2|115.6|115.55|516514
1601565000000|2020-10-01 15:10:00|115.95|115.9|116.05|115.95|116.05|116|115.5|115.45|409605
1601565300000|2020-10-01 15:15:00|116.1|116|116.5|116.35|116.7|116.65|116.05|115.95|489057
1601565600000|2020-10-01 15:20:00|116.55|116.4|116.7|116.6|116.7|116.65|116.15|116.05|647751
1601565900000|2020-10-01 15:25:00|116.65|116.55|116.45|116.35|116.7|116.65|116.15|116.1|1579912
1601535900000|2020-10-01 07:05:00|121.15|120.45|126.05|125.8|126.4|126.1|120.85|120.45|2458466
1601536200000|2020-10-01 07:10:00|126.15|125.85|123.55|122.6|128|127.7|122|121.25|1657166
1601536500000|2020-10-01 07:15:00|123.5|122.65|126.25|125.95|127|126.65|123.35|122.65|877548
1601536800000|2020-10-01 07:20:00|126.2|125.9|126|125.65|126.3|126|125.15|124.75|636731
1601537100000|2020-10-01 07:25:00|125.95|125.7|127.7|127.35|128|127.6|125.5|125.3|992962
1601537400000|2020-10-01 07:30:00|127.9|127.4|127.35|127.15|129|128.7|127.2|127|1234828
1601537700000|2020-10-01 07:35:00|127.1|127.2|126.6|126.35|128.5|128.05|126.55|126.2|487243
1601538000000|2020-10-01 07:40:00|126.55|126.2|125.15|125|126.55|126.2|125.1|125|333745
1601538300000|2020-10-01 07:45:00|125.2|125.05|122.45|122.2|125.55|125.25|120.3|120|1604728
1601538600000|2020-10-01 07:50:00|122.4|122.15|122.55|122.3|123.3|123.15|121.75|121.55|704478
1601538900000|2020-10-01 07:55:00|122.7|122.35|123.35|123|123.55|123.15|122.3|122|591221
1601539200000|2020-10-01 08:00:00|123.3|122.95|122.8|122.6|123.55|123.4|122.75|122.55|405699
1601539500000|2020-10-01 08:05:00|122.75|122.55|121.8|121.7|122.95|122.65|121.05|121|524151
1601539800000|2020-10-01 08:10:00|121.75|121.65|122.45|122.25|123|122.8|121.6|121.35|305330
1601540100000|2020-10-01 08:15:00|122.4|122.3|121.6|121.45|122.75|122.4|121.5|121.4|306707
1601540400000|2020-10-01 08:20:00|121.65|121.5|118.1|117.95|122.05|121.95|117.8|117.5|1251995
1601540700000|2020-10-01 08:25:00|118.15|118|117.85|117.65|118.9|118.75|117.2|117|1170769
1601541000000|2020-10-01 08:30:00|117.9|117.7|117|116.8|118|117.85|115.85|115.5|707327
1601541300000|2020-10-01 08:35:00|117.15|116.85|116.1|115.95|117.3|117.1|115.85|115.65|859848
1601541600000|2020-10-01 08:40:00|116.05|116|115.45|115.3|116.35|116.2|115.35|115.25|1109594
1601541900000|2020-10-01 08:45:00|115.5|115.35|116.15|116|117.75|117.6|115.45|115.3|938272
1601542200000|2020-10-01 08:50:00|116.2|116.05|117|116.75|117|116.75|116|115.75|592846
1601542500000|2020-10-01 08:55:00|116.95|116.8|116.05|115.9|117.1|116.85|116|115.9|298450
1601542800000|2020-10-01 09:00:00|116|116|115.95|115.8|116.25|116.15|115.8|115.7|344011
1601543100000|2020-10-01 09:05:00|115.9|115.75|116.2|116.05|116.25|116.15|115.5|115.4|573295
1601543400000|2020-10-01 09:10:00|116.25|116.1|116.2|116|116.7|116.45|115.75|115.6|424707
1601543700000|2020-10-01 09:15:00|116.25|116.2|117.95|117.85|118.3|118.1|116.15|116|670455
1601544000000|2020-10-01 09:20:00|118.05|117.9|117.25|117.15|118.4|118.15|117.25|117.15|313663
1601544300000|2020-10-01 09:25:00|117.2|117.1|118.75|118.5|118.8|118.5|116.9|116.75|284267
1601544600000|2020-10-01 09:30:00|118.7|118.55|119.55|119.4|119.8|119.6|118.55|118.45|431414
1601544900000|2020-10-01 09:35:00|119.5|119.45|119.6|119.4|120.2|120.15|119.2|119.15|286050
1601545200000|2020-10-01 09:40:00|119.55|119.45|119.4|119.2|120.2|120.05|119.25|119.2|285982
1601545500000|2020-10-01 09:45:00|119.35|119.15|119.6|119.45|119.95|119.75|119.25|119.1|297787
1601545800000|2020-10-01 09:50:00|119.55|119.4|120.2|120.05|120.2|120.1|119.2|119.15|540875
1601546100000|2020-10-01 09:55:00|120.15|120.1|120.4|120.3|120.95|120.85|120.1|120|237198
1601546400000|2020-10-01 10:00:00|120.35|120.2|121|120.7|121.35|121.25|120.35|120.2|249347
1601546700000|2020-10-01 10:05:00|120.95|120.65|120.25|120.1|120.95|120.65|120.1|120|450663
1601547000000|2020-10-01 10:10:00|120.2|120.05|118.95|118.85|120.2|120.05|118.95|118.85|427964
1601547300000|2020-10-01 10:15:00|118.9|118.9|118.75|118.65|119.05|118.95|118.7|118.55|222935
1601547600000|2020-10-01 10:20:00|118.7|118.6|118.2|118|118.7|118.6|117.55|117.35|193002
1601547900000|2020-10-01 10:25:00|118.15|117.95|117.8|117.55|118.15|117.95|117.1|117.05|112498
1601548200000|2020-10-01 10:30:00|117.75|117.65|117.4|117.1|117.8|117.65|116.8|116.6|128265
1601548500000|2020-10-01 10:35:00|117.45|117.15|116.85|116.6|118.2|118.05|116.85|116.6|315883
1601548800000|2020-10-01 10:40:00|116.8|116.55|117.25|117|117.45|117.4|116.4|116.35|280631
1601549100000|2020-10-01 10:45:00|117.3|117.05|117.6|117.4|117.9|117.8|117.2|117.05|1817325
1601549400000|2020-10-01 10:50:00|117.55|117.45|117.5|117.4|117.55|117.45|117.2|117.15|71958
1601549700000|2020-10-01 10:55:00|117.45|117.45|116.3|116.1|117.45|117.45|116.15|116.05|138319
1601550000000|2020-10-01 11:00:00|116.25|116.05|117.2|116.95|117.35|117.25|116.1|116.05|398134
1601550300000|2020-10-01 11:05:00|117.15|117|116.75|116.6|117.15|117.05|116.65|116.5|103327
1601550600000|2020-10-01 11:10:00|116.8|116.65|117.15|117|117.4|117.25|116.8|116.65|148154
1601550900000|2020-10-01 11:15:00|117.1|116.95|116|115.9|117.15|117|115.95|115.9|183238
1601551200000|2020-10-01 11:20:00|116.05|115.95|115.8|115.65|116.3|116.15|115.8|115.6|143098
1601551500000|2020-10-01 11:25:00|115.85|115.7|115.95|115.85|116.3|116.25|115.75|115.6|145185
1601551800000|2020-10-01 11:30:00|115.9|115.8|115.45|115.3|115.9|115.8|115.2|115.05|513557
1601552100000|2020-10-01 11:35:00|115.4|115.25|115.3|115.2|115.4|115.25|115.1|115|184809
1601552400000|2020-10-01 11:40:00|115.35|115.25|115.55|115.45|115.6|115.5|114.75|114.6|436340
1601552700000|2020-10-01 11:45:00|115.5|115.4|115.75|115.55|115.8|115.7|115.3|115.05|214211
1601553000000|2020-10-01 11:50:00|115.7|115.6|116.2|116.05|116.55|116.45|115.65|115.55|226627
1601553300000|2020-10-01 11:55:00|116.25|116.1|116.3|116.15|116.55|116.35|116.1|116|86863
1601553600000|2020-10-01 12:00:00|116.35|116.2|116.2|116.15|116.4|116.35|116.1|116|113190
1601553900000|2020-10-01 12:05:00|116.15|116.1|116|115.9|116.3|116.15|115.6|115.55|196739
1601554200000|2020-10-01 12:10:00|116.05|115.95|115.8|115.7|116.15|115.95|115.8|115.65|75611
1601554500000|2020-10-01 12:15:00|115.75|115.65|115.25|115.1|115.85|115.75|114.9|114.8|255973
1601554800000|2020-10-01 12:20:00|115.2|115.05|114.75|114.6|115.4|115.25|114.75|114.6|132459
1601555100000|2020-10-01 12:25:00|114.7|114.7|114.75|114.6|115|114.85|114.3|114.15|261608
1601555400000|2020-10-01 12:30:00|114.7|114.55|114.6|114.45|114.8|114.65|114.25|114.15|152772
1601555700000|2020-10-01 12:35:00|114.55|114.4|114.15|114.05|114.55|114.45|113.75|113.65|400839
1601556000000|2020-10-01 12:40:00|114.1|114.1|114.15|114.05|114.25|114.1|113.5|113.25|498665
1601556300000|2020-10-01 12:45:00|114.1|114|113.8|113.7|114.15|114|113.75|113.6|181007
1601556600000|2020-10-01 12:50:00|113.85|113.75|113.8|113.65|114.05|114|113.8|113.65|350395
1601556900000|2020-10-01 12:55:00|113.85|113.7|113.9|113.8|114|113.9|113.85|113.7|304180
1601557200000|2020-10-01 13:00:00|113.85|113.75|114.75|114.55|115.2|115.15|113.75|113.6|510965
1601557500000|2020-10-01 13:05:00|114.7|114.4|115.3|115.2|115.35|115.2|114.55|114.35|660117
1601557800000|2020-10-01 13:10:00|115.35|115.3|115|114.9|115.5|115.45|114.9|114.85|169376
1601558100000|2020-10-01 13:15:00|114.95|114.85|115.4|115.25|115.6|115.55|114.8|114.65|307548
1601558400000|2020-10-01 13:20:00|115.35|115.15|116|115.8|116.3|116.25|115.15|115.05|346345
1601558700000|2020-10-01 13:25:00|115.95|115.75|115.65|115.55|115.95|115.9|115.3|115.25|231685
1601559000000|2020-10-01 13:30:00|115.7|115.6|114.9|114.75|116|115.9|114.7|114.65|603356
1601559300000|2020-10-01 13:35:00|114.95|115|113.85|113.75|115.05|115|113.75|113.7|392723
1601559600000|2020-10-01 13:40:00|113.9|113.8|114.6|114.45|114.75|114.7|113.75|113.65|305092
1601559900000|2020-10-01 13:45:00|114.55|114.5|115.1|114.95|115.2|115|114.4|114.25|355852
1601560200000|2020-10-01 13:50:00|115.05|115|114|113.85|115.05|115|113.35|113.1|615103
1601560500000|2020-10-01 13:55:00|114.05|113.9|114|113.85|114.2|114.15|113.9|113.8|407339
1601560800000|2020-10-01 14:00:00|113.95|113.8|114|113.85|114.35|114.2|113.8|113.55|203505
1601561100000|2020-10-01 14:05:00|113.95|113.8|112.85|112.75|113.95|113.85|112.85|112.75|545733
1601561400000|2020-10-01 14:10:00|112.9|112.8|113|112.9|113.25|113.15|112.55|112.5|533310
1601561700000|2020-10-01 14:15:00|113.1|113|113.65|113.55|114.05|113.95|112.95|112.9|351140
1601562000000|2020-10-01 14:20:00|113.7|113.6|114.1|113.95|114.1|113.95|113.7|113.55|222664
1601562300000|2020-10-01 14:25:00|114.05|114|113.95|113.85|114.35|114.25|113.85|113.8|440635
1601562600000|2020-10-01 14:30:00|113.9|113.8|113.95|113.9|114.25|114.2|113.7|113.6|418511
1601562900000|2020-10-01 14:35:00|114|113.85|114.05|113.95|114.25|114.2|113.55|113.45|388107
1601563200000|2020-10-01 14:40:00|114|114|113.95|113.85|114.05|114|113.85|113.8|259438
1601563500000|2020-10-01 14:45:00|114|113.9|114.2|114.1|114.2|114.15|113.9|113.8|172884
1601563800000|2020-10-01 14:50:00|114.15|114.05|114.65|114.55|114.65|114.6|114.05|114|275729
1601564100000|2020-10-01 14:55:00|114.7|114.6|114.55|114.45|115.05|114.95|114.45|114.25|711779
1601564400000|2020-10-01 15:00:00|114.6|114.5|115.7|115.65|115.75|115.65|114.55|114.45|732509
1601564700000|2020-10-01 15:05:00|115.75|115.6|115.9|115.85|116.25|116.2|115.6|115.55|516514
1601565000000|2020-10-01 15:10:00|115.95|115.9|116.05|115.95|116.05|116|115.5|115.45|409605
1601565300000|2020-10-01 15:15:00|116.1|116|116.5|116.35|116.7|116.65|116.05|115.95|489057
1601565600000|2020-10-01 15:20:00|116.55|116.4|116.7|116.6|116.7|116.65|116.15|116.05|647751
1601565900000|2020-10-01 15:25:00|116.65|116.55|116.45|116.35|116.7|116.65|116.15|116.1|1579912
1601622000000|2020-10-02 07:00:00|114|113.65|112|111.8|114|113.65|110.8|110.05|936850
1601622300000|2020-10-02 07:05:00|111.95|111.7|112.9|112.55|114|113.75|111.7|111.55|1102889
1601622600000|2020-10-02 07:10:00|112.85|112.5|108.85|108.55|112.9|112.5|108.6|108.4|931453
1601622900000|2020-10-02 07:15:00|108.9|108.6|111.7|111.5|112.95|112.8|108.9|108.6|507706
1601623200000|2020-10-02 07:20:00|111.65|111.55|110.3|110.05|112|111.65|110.3|109.95|286229
1601623500000|2020-10-02 07:25:00|110.35|110.1|109.8|109.7|111.2|111.1|109.7|109.6|577089
1601623800000|2020-10-02 07:30:00|109.75|109.65|109.95|109.85|110.9|110.7|109.75|109.6|755146
1601624100000|2020-10-02 07:35:00|109.9|109.8|109.35|109.25|110|109.85|108.6|108.55|422774
1601624400000|2020-10-02 07:40:00|109.4|109.3|109.25|109.2|110.15|109.9|109.25|109.05|177744
1601624700000|2020-10-02 07:45:00|109.3|109.25|109.6|109.45|109.6|109.45|109|108.8|299038
1601625000000|2020-10-02 07:50:00|109.65|109.5|109.55|109.35|110.45|110.35|109.35|109.3|249218
1601625300000|2020-10-02 07:55:00|109.5|109.5|110.3|110.1|110.3|110.1|109.5|109.35|243279
1601625600000|2020-10-02 08:00:00|110.35|110.15|110.2|110.05|111.25|111.15|109.8|109.75|351819
1601625900000|2020-10-02 08:05:00|110.25|110.1|110.2|109.95|110.4|110.25|109.8|109.75|296383
1601626200000|2020-10-02 08:10:00|110|109.9|109|108.8|110.1|109.9|108.9|108.7|298089
1601626500000|2020-10-02 08:15:00|108.95|108.75|109.7|109.5|109.7|109.65|108.8|108.7|208999
1601626800000|2020-10-02 08:20:00|109.75|109.55|109.95|109.8|110.4|110.25|109.55|109.4|336151
1601627100000|2020-10-02 08:25:00|110|109.85|109.5|109.35|110.25|110.1|109.5|109.35|210651
1601627400000|2020-10-02 08:30:00|109.45|109.3|108.6|108.35|109.45|109.3|108.25|108.2|266440
1601627700000|2020-10-02 08:35:00|108.55|108.4|108.2|108|108.9|108.8|107.9|107.8|269166
1601628000000|2020-10-02 08:40:00|108.15|107.95|107.5|107.4|108.45|108.25|107.45|107.4|199383
1601628300000|2020-10-02 08:45:00|107.45|107.45|107.1|106.95|107.9|107.7|106.55|106.4|571353
1601628600000|2020-10-02 08:50:00|107|107|106.25|106.1|107.2|107|106.25|106|321814
1601628900000|2020-10-02 08:55:00|106.2|106.15|106.65|106.55|106.75|106.65|106.15|106.05|517401
1601629200000|2020-10-02 09:00:00|106.6|106.5|106.55|106.45|106.6|106.5|106.15|106.05|219880
1601629500000|2020-10-02 09:05:00|106.6|106.5|106.4|106.3|106.65|106.6|106.4|106.25|281443
1601629800000|2020-10-02 09:10:00|106.35|106.25|106.05|105.85|106.45|106.4|105.2|105.15|836898
1601630100000|2020-10-02 09:15:00|106|105.8|106.1|105.95|106.15|106.05|105.75|105.65|230514
1601630400000|2020-10-02 09:20:00|106.15|106|106.7|106.5|107|106.95|106.15|106|275384
1601630700000|2020-10-02 09:25:00|106.75|106.55|107.85|107.75|107.95|107.85|106.75|106.55|855111
1601631000000|2020-10-02 09:30:00|107.8|107.8|107.65|107.5|107.85|107.8|107.4|107.35|137702
1601631300000|2020-10-02 09:35:00|107.6|107.45|108|107.8|108|107.85|107.55|107.4|135714
1601631600000|2020-10-02 09:40:00|108.05|107.85|108|107.8|108.1|108.05|107.65|107.55|93914
1601631900000|2020-10-02 09:45:00|108.05|107.85|107.95|107.75|108.25|108.2|107.75|107.55|104491
1601632200000|2020-10-02 09:50:00|107.9|107.7|107.55|107.45|107.9|107.7|107.5|107.4|92833
1601632500000|2020-10-02 09:55:00|107.5|107.4|107.55|107.45|107.55|107.5|107.15|107|218887
1601632800000|2020-10-02 10:00:00|107.5|107.4|107.05|107|107.5|107.4|106.9|106.75|95377
1601633100000|2020-10-02 10:05:00|107|106.95|106.5|106.35|107.05|107|106.5|106.35|198037
1601633400000|2020-10-02 10:10:00|106.55|106.4|106.45|106.35|106.9|106.8|106.4|106.2|168074
1601633700000|2020-10-02 10:15:00|106.4|106.3|106.15|105.95|106.4|106.35|105.85|105.75|217603
1601634000000|2020-10-02 10:20:00|106.1|106|105.75|105.6|106.2|106.05|105.75|105.55|127799
1601634300000|2020-10-02 10:25:00|105.8|105.65|105.75|105.55|106.1|105.9|105.75|105.55|95375
1601634600000|2020-10-02 10:30:00|105.6|105.6|105.7|105.6|105.75|105.65|105.35|105.25|213449
1601634900000|2020-10-02 10:35:00|105.65|105.55|105.95|105.8|105.95|105.85|105.45|105.35|141192
1601635200000|2020-10-02 10:40:00|105.9|105.85|106.35|106.2|106.45|106.4|105.9|105.8|120109
1601635500000|2020-10-02 10:45:00|106.4|106.25|105.55|105.45|106.5|106.3|105.45|105.35|130240
1601635800000|2020-10-02 10:50:00|105.6|105.5|105.95|105.9|106.1|106.05|105.6|105.45|376798
1601636100000|2020-10-02 10:55:00|105.9|105.85|104.85|104.75|105.9|105.9|104.85|104.75|403609
1601636400000|2020-10-02 11:00:00|104.8|104.7|104.45|104.3|105.1|105|104.25|104.05|344865
1601636700000|2020-10-02 11:05:00|104.5|104.35|103.5|103.35|104.7|104.5|103.5|103.35|400244
1601637000000|2020-10-02 11:10:00|103.45|103.3|103.75|103.65|103.75|103.65|103.3|103.25|277691
1601637300000|2020-10-02 11:15:00|103.8|103.6|102.75|102.6|103.8|103.65|102.75|102.6|475029
1601637600000|2020-10-02 11:20:00|102|101.55|101.25|100.9|102|101.85|101.15|100.65|200131
1601637900000|2020-10-02 11:25:00|101.3|100.95|103|102.8|103.25|103.1|101.3|100.95|394202
1601638200000|2020-10-02 11:30:00|103.15|102.85|102.65|102.45|103.5|103.3|102.65|102.35|164031
1601638500000|2020-10-02 11:35:00|102.45|102.35|101.75|101.6|102.45|102.4|101.75|101.5|218233
1601638800000|2020-10-02 11:40:00|101.8|101.7|102.15|102|102.4|102.2|101.8|101.7|325538
1601639100000|2020-10-02 11:45:00|102.1|102.05|102.25|102.1|102.45|102.4|102.05|102|161438
1601639400000|2020-10-02 11:50:00|102.2|102.05|102.4|102.3|102.4|102.3|102.05|101.95|134002
1601639700000|2020-10-02 11:55:00|102.45|102.35|102.5|102.4|102.5|102.4|102.35|102.15|96847
1601640000000|2020-10-02 12:00:00|102.55|102.45|102.4|102.3|102.65|102.6|102.4|102.3|80615
1601640300000|2020-10-02 12:05:00|102.45|102.35|102.9|102.8|103.05|103|102.4|102.3|194260
1601640600000|2020-10-02 12:10:00|102.95|102.85|103.55|103.45|103.55|103.45|102.9|102.85|259837
1601640900000|2020-10-02 12:15:00|103.6|103.5|103.75|103.7|103.85|103.75|103.5|103.35|131688
1601641200000|2020-10-02 12:20:00|103.8|103.6|104.3|104.15|104.55|104.5|103.75|103.6|129876
1601641500000|2020-10-02 12:25:00|104.25|104.1|104.45|104.35|104.6|104.45|104.05|103.95|167968
1601641800000|2020-10-02 12:30:00|104.4|104.25|103.55|103.5|104.4|104.25|103.55|103.5|179319
1601642100000|2020-10-02 12:35:00|103.6|103.45|103.7|103.6|104|103.95|103.55|103.35|226236
1601642400000|2020-10-02 12:40:00|103.75|103.65|103.55|103.45|103.9|103.8|103.3|103.2|161259
1601642700000|2020-10-02 12:45:00|103.6|103.5|103.55|103.45|103.95|103.85|103.4|103.2|242106
1601643000000|2020-10-02 12:50:00|103.5|103.4|103.45|103.35|103.9|103.6|103.25|103.2|235113
1601643300000|2020-10-02 12:55:00|103.4|103.3|103.75|103.65|103.8|103.7|103.4|103.3|132634
1601643600000|2020-10-02 13:00:00|103.7|103.6|103.8|103.7|103.9|103.8|103.65|103.6|269250
1601643900000|2020-10-02 13:05:00|103.85|103.75|104.1|104.05|104.15|104.05|103.8|103.7|373488
1601644200000|2020-10-02 13:10:00|104.15|104.1|104.5|104.45|104.5|104.45|104.1|104.05|303343
1601644500000|2020-10-02 13:15:00|104.55|104.5|104.95|104.85|105.1|105|104.55|104.5|168200
1601644800000|2020-10-02 13:20:00|104.9|104.8|103.65|103.6|104.95|104.9|103.65|103.6|455718
1601645100000|2020-10-02 13:25:00|103.7|103.55|102.9|102.8|103.7|103.55|102.6|102.5|517459
1601645400000|2020-10-02 13:30:00|102.85|102.7|104.6|104.45|104.6|104.55|102.5|102.45|208189
1601645700000|2020-10-02 13:35:00|104.7|104.6|106.45|106.25|106.5|106.45|104.6|104.45|457347
1601646000000|2020-10-02 13:40:00|106.4|106.2|106.2|106|106.95|106.75|106.15|106|436392
1601646300000|2020-10-02 13:45:00|106.25|106.05|106.65|106.5|106.65|106.55|105.95|105.75|642146
1601646600000|2020-10-02 13:50:00|106.7|106.55|108.05|107.9|108.1|107.95|106.7|106.55|543067
1601646900000|2020-10-02 13:55:00|108.1|107.95|109|108.8|109.6|109.4|107.6|107.4|402355
1601647200000|2020-10-02 14:00:00|108.95|108.75|108.25|108.15|109|108.9|108.1|107.8|308959
1601647500000|2020-10-02 14:05:00|108.2|108.1|108.5|108.3|108.7|108.55|108.2|108.1|401285
1601647800000|2020-10-02 14:10:00|108.45|108.35|109.2|109.05|109.25|109.1|108.4|108.35|481885
1601648100000|2020-10-02 14:15:00|109.15|109.1|108.55|108.45|109.8|109.7|108.55|108.45|446700
1601648400000|2020-10-02 14:20:00|108.5|108.4|107.55|107.45|108.7|108.6|107.55|107.4|393670
1601648700000|2020-10-02 14:25:00|107.5|107.4|107.9|107.75|108.1|108.05|107.5|107.4|286432
1601649000000|2020-10-02 14:30:00|107.85|107.7|108.9|108.75|108.9|108.75|107.7|107.6|307639
1601649300000|2020-10-02 14:35:00|108.85|108.8|109.9|109.8|109.95|109.9|108.85|108.75|427138
1601649600000|2020-10-02 14:40:00|109.85|109.75|109.55|109.45|110.5|110.35|109.5|109.35|465553
1601649900000|2020-10-02 14:45:00|109.5|109.4|108.85|108.75|109.5|109.4|108.8|108.75|294292
1601650200000|2020-10-02 14:50:00|108.9|108.8|109.2|109.05|109.25|109.2|108.9|108.75|155838
1601650500000|2020-10-02 14:55:00|109.25|109.1|110.3|110.15|110.35|110.15|109.25|109.1|185717
1601650800000|2020-10-02 15:00:00|110.25|110.1|111.05|110.95|111.2|111.05|110.1|110|435454
1601651100000|2020-10-02 15:05:00|111|110.9|111.25|111.2|111.55|111.5|110.75|110.55|466914
1601651400000|2020-10-02 15:10:00|111.2|111.15|111.6|111.5|111.65|111.55|110.95|110.85|551504
1601651700000|2020-10-02 15:15:00|111.65|111.55|112.2|112.1|112.2|112.15|111.5|111.45|140873
1601652000000|2020-10-02 15:20:00|113.4|113.15|113.25|113.15|113.4|113.2|112.85|112.65|620371
1601652300000|2020-10-02 15:25:00|113.3|113.2|113.4|113.2|113.9|113.85|113.15|113.1|748963
1601881200000|2020-10-05 07:00:00|115.85|115.35|113.9|113.6|119|118.15|113.35|113.3|921338
1601881500000|2020-10-05 07:05:00|113.85|113.5|115.6|115.25|117.15|116.9|112.2|112|902709
1601881800000|2020-10-05 07:10:00|115.55|115.5|115.15|115|116.1|115.85|114.9|114.7|267492
1601882100000|2020-10-05 07:15:00|115.2|115.05|113.2|112.95|115.8|115.35|112.7|112.15|363572
1601882400000|2020-10-05 07:20:00|113.15|112.9|114.2|113.95|115.2|115.05|112.95|112.65|829387
1601882700000|2020-10-05 07:25:00|114.15|113.9|110.35|110.1|114.15|114|110.3|110|728485
1601883000000|2020-10-05 07:30:00|110.4|110.15|110.5|110.15|110.55|110.45|109.75|109.65|652483
1601883300000|2020-10-05 07:35:00|110.55|110.25|111.45|111.35|111.6|111.4|110.15|110|725025
1601883600000|2020-10-05 07:40:00|111.55|111.4|112.5|112.15|112.55|112.15|111.4|111.35|272322
1601883900000|2020-10-05 07:45:00|112.55|112.2|112.75|112.6|113.3|113|112.55|112.2|256921
1601884200000|2020-10-05 07:50:00|112.8|112.55|112.1|111.95|112.8|112.55|111.95|111.8|226884
1601884500000|2020-10-05 07:55:00|112.15|112|111.9|111.7|112.25|112.15|111.9|111.7|112586
1601884800000|2020-10-05 08:00:00|111.85|111.75|112.65|112.4|112.75|112.6|111.7|111.6|157758
1601885100000|2020-10-05 08:05:00|112.6|112.45|112.45|112.3|112.7|112.5|112.2|112.05|140243
1601885400000|2020-10-05 08:10:00|112.5|112.35|113|112.9|113|112.9|112.5|112.35|123506
1601885700000|2020-10-05 08:15:00|112.95|112.85|113.15|113|113.35|113.15|112.65|112.4|253252
1601886000000|2020-10-05 08:20:00|113.2|113.05|113.1|112.95|113.25|113.1|113.1|112.85|51367
1601886300000|2020-10-05 08:25:00|113.05|112.9|112.95|112.85|113.6|113.55|112.9|112.85|138649
1601886600000|2020-10-05 08:30:00|112.9|112.8|113.15|112.95|113.5|113.4|112.85|112.7|176369
1601886900000|2020-10-05 08:35:00|113.1|113.05|113.15|112.95|113.15|113.05|112.85|112.7|127905
1601887200000|2020-10-05 08:40:00|113.1|112.9|113.85|113.75|113.95|113.85|113.1|112.85|136538
1601887500000|2020-10-05 08:45:00|113.8|113.7|113.8|113.75|113.9|113.75|113.6|113.45|101346
1601887800000|2020-10-05 08:50:00|113.85|113.7|114.55|114.35|114.7|114.4|113.8|113.6|82734
1601888100000|2020-10-05 08:55:00|114.6|114.4|114.7|114.6|114.95|114.8|114.6|114.35|135558
1601888400000|2020-10-05 09:00:00|114.75|114.65|115.55|115.35|115.6|115.55|114.7|114.5|160962
1601888700000|2020-10-05 09:05:00|115.5|115.4|116.3|116.15|116.3|116.25|115.35|115.25|356059
1601889000000|2020-10-05 09:10:00|116.35|116.25|117.05|117|117.05|117|116.35|116.15|308897
1601889300000|2020-10-05 09:15:00|117|116.95|117.8|117.75|117.8|117.75|116.9|116.75|414298
1601889600000|2020-10-05 09:20:00|117.75|117.7|118.8|118.75|118.8|118.75|117.75|117.65|303184
1601889900000|2020-10-05 09:25:00|118.85|118.8|119.45|119.3|119.7|119.6|118.85|118.8|246558
1601890200000|2020-10-05 09:30:00|119.4|119.25|118.05|117.85|119.45|119.3|117.65|117.6|404935
1601890500000|2020-10-05 09:35:00|118|117.8|118.45|118.35|118.75|118.6|117.75|117.7|180425
1601890800000|2020-10-05 09:40:00|118.5|118.45|119.55|119.4|119.6|119.5|118.45|118.35|253674
1601891100000|2020-10-05 09:45:00|119.6|119.45|119.6|119.5|119.85|119.7|119.3|119.2|342799
1601891400000|2020-10-05 09:50:00|119.55|119.45|119|118.85|119.6|119.5|118.85|118.75|322806
1601891700000|2020-10-05 09:55:00|118.9|118.9|118.15|118|119|118.9|118.05|117.95|294200
1601892000000|2020-10-05 10:00:00|118.1|118.05|118.6|118.55|118.6|118.55|118.1|118|90545
1601892300000|2020-10-05 10:05:00|118.7|118.6|118.65|118.5|119.1|119.05|118.5|118.45|224445
1601892600000|2020-10-05 10:10:00|118.6|118.55|118.5|118.4|119.1|118.9|118.5|118.4|159219
1601892900000|2020-10-05 10:15:00|118.55|118.45|119.05|118.95|119.05|118.95|118.3|118.25|203235
1601893200000|2020-10-05 10:20:00|119|118.9|119.2|119.1|119.3|119.15|118.65|118.55|219034
1601893500000|2020-10-05 10:25:00|119.25|119.15|119.15|119.05|119.45|119.35|119.1|118.9|139860
1601893800000|2020-10-05 10:30:00|119.1|119|118.65|118.6|119.15|119|118.65|118.6|49869
1601894100000|2020-10-05 10:35:00|118.6|118.55|118.95|118.85|119.15|119.05|118.5|118.4|178050
1601894400000|2020-10-05 10:40:00|118.9|118.8|119.1|119|119.15|119|118.8|118.7|66187
1601894700000|2020-10-05 10:45:00|119.15|119.05|119.15|119.05|119.3|119.2|119.1|119.05|71806
1601895000000|2020-10-05 10:50:00|119.1|119.1|118.75|118.6|119.1|119.1|118.5|118.4|106901
1601895300000|2020-10-05 10:55:00|118.7|118.65|118.4|118.3|118.9|118.8|118.4|118.3|78937
1601895600000|2020-10-05 11:00:00|118.35|118.25|117.9|117.8|118.4|118.3|117.9|117.8|201367
1601895900000|2020-10-05 11:05:00|117.85|117.85|119.1|119|119.1|119|117.85|117.85|148060
1601896200000|2020-10-05 11:10:00|119.05|118.95|118.4|118.3|119.05|118.95|118.3|118.25|93311
1601896500000|2020-10-05 11:15:00|118.35|118.25|118.2|118.15|118.35|118.25|118.15|118.05|128441
1601896800000|2020-10-05 11:20:00|118.15|118.1|118.25|118.15|118.3|118.2|118.15|118|147485
1601897100000|2020-10-05 11:25:00|118.2|118.1|118.3|118.25|118.35|118.25|118.2|118.1|85700
1601897400000|2020-10-05 11:30:00|118.35|118.3|118.3|118.25|118.55|118.5|118.25|118.2|95610
1601897700000|2020-10-05 11:35:00|118.25|118.2|118.1|118|118.25|118.2|117.8|117.7|93605
1601898000000|2020-10-05 11:40:00|118.05|117.95|117.85|117.8|118.1|117.95|117.85|117.7|70254
1601898300000|2020-10-05 11:45:00|117.9|117.85|118.5|118.4|118.5|118.4|117.85|117.8|190583
1601898600000|2020-10-05 11:50:00|118.55|118.45|118.8|118.7|118.9|118.85|118.55|118.45|146019
1601898900000|2020-10-05 11:55:00|118.7|118.65|118.4|118.35|118.8|118.75|118.4|118.35|115249
1601899200000|2020-10-05 12:00:00|118.45|118.4|118.3|118.2|118.7|118.6|118.1|118|138459
1601899500000|2020-10-05 12:05:00|118.35|118.25|118.15|118.05|118.7|118.65|118.15|118.05|134239
1601899800000|2020-10-05 12:10:00|118.2|118.1|118.1|118|118.2|118.1|117.9|117.8|77719
1601900100000|2020-10-05 12:15:00|118.05|117.95|117.75|117.6|118.25|118.1|117.75|117.6|208534
1601900400000|2020-10-05 12:20:00|117.8|117.65|118.15|118.1|118.15|118.1|117.7|117.65|91133
1601900700000|2020-10-05 12:25:00|118.1|118.05|118|117.9|118.1|118.05|117.9|117.75|96594
1601901000000|2020-10-05 12:30:00|117.95|117.85|118.3|118.15|118.4|118.35|117.95|117.85|78530
1601901300000|2020-10-05 12:35:00|118.25|118.2|118.85|118.7|118.95|118.8|118.25|118.2|150831
1601901600000|2020-10-05 12:40:00|118.8|118.65|118.35|118.3|118.85|118.75|118.35|118.3|93300
1601901900000|2020-10-05 12:45:00|118.4|118.35|118.65|118.55|118.65|118.55|118.35|118.25|122972
1601902200000|2020-10-05 12:50:00|118.6|118.5|118.3|118.2|118.6|118.55|118.3|118.2|115598
1601902500000|2020-10-05 12:55:00|118.25|118.15|118.25|118.15|118.25|118.15|118.1|118.05|75631
1601902800000|2020-10-05 13:00:00|118.2|118.1|118.25|118.15|118.5|118.4|118.2|118.1|129600
1601903100000|2020-10-05 13:05:00|118.3|118.2|117.9|117.75|118.45|118.3|117.85|117.75|124469
1601903400000|2020-10-05 13:10:00|118|117.85|118.1|117.95|118.2|118.05|117.85|117.7|58197
1601903700000|2020-10-05 13:15:00|118.2|118.05|118.05|117.95|118.5|118.45|118|117.95|92693
1601904000000|2020-10-05 13:20:00|118|117.9|118.65|118.55|118.65|118.6|117.85|117.7|159580
1601904300000|2020-10-05 13:25:00|118.7|118.6|119.15|119|119.15|119.05|118.7|118.6|154210
1601904600000|2020-10-05 13:30:00|119.1|119.05|119.9|119.8|120.5|120.35|119.05|119|854343
1601904900000|2020-10-05 13:35:00|119.85|119.75|119.95|119.85|120.4|120.25|119.7|119.6|314026
1601905200000|2020-10-05 13:40:00|119.9|119.8|119.9|119.85|119.9|119.85|119.55|119.5|184926
1601905500000|2020-10-05 13:45:00|119.95|119.8|120.9|120.8|120.95|120.85|119.95|119.8|272179
1601905800000|2020-10-05 13:50:00|120.85|120.75|120.15|120.1|120.85|120.75|120.15|120|366912
1601906100000|2020-10-05 13:55:00|120.2|120.15|120.05|119.95|120.3|120.25|119.95|119.85|203938
1601906400000|2020-10-05 14:00:00|120.1|120|119.8|119.7|120.2|120.1|119.55|119.5|226745
1601906700000|2020-10-05 14:05:00|119.85|119.75|120.05|119.95|120.15|120.1|119.65|119.55|618184
1601907000000|2020-10-05 14:10:00|120.1|120|119.8|119.65|120.1|120|119.55|119.5|152048
1601907300000|2020-10-05 14:15:00|119.75|119.7|119.95|119.85|120.1|120|119.75|119.7|305656
1601907600000|2020-10-05 14:20:00|119.9|119.8|119.75|119.6|120|119.9|119.6|119.5|205445
1601907900000|2020-10-05 14:25:00|119.7|119.55|119.6|119.5|120.05|119.9|119.55|119.5|228774
1601908200000|2020-10-05 14:30:00|119.65|119.55|120.25|120.1|120.25|120.15|119.6|119.5|94739
1601908500000|2020-10-05 14:35:00|120.3|120.15|120.6|120.5|120.6|120.5|120.15|120.05|158461
1601908800000|2020-10-05 14:40:00|120.65|120.55|120|119.95|120.65|120.55|120|119.95|209554
1601909100000|2020-10-05 14:45:00|120.05|120|120.3|120.2|120.35|120.25|120|119.9|93650
1601909400000|2020-10-05 14:50:00|120.25|120.15|120.5|120.4|120.5|120.45|120.25|120.15|154323
1601909700000|2020-10-05 14:55:00|120.55|120.45|121.05|121|121.2|121.05|120.35|120.3|237768
1601910000000|2020-10-05 15:00:00|121.1|121.05|122|121.85|122|121.85|121.05|121|130490
1601910300000|2020-10-05 15:05:00|121.95|121.8|122.6|122.5|122.85|122.8|121.85|121.8|482156
1601910600000|2020-10-05 15:10:00|122.65|122.55|122.4|122.3|122.65|122.6|122.25|122.15|265915
1601910900000|2020-10-05 15:15:00|122.35|122.25|122.5|122.45|122.65|122.5|122.3|122.2|388834
1601911200000|2020-10-05 15:20:00|122.55|122.4|122.7|122.6|123.2|123.1|122.5|122.4|329372
1601911500000|2020-10-05 15:25:00|122.65|122.65|122.55|122.4|123.25|123.1|122.5|122.4|478521
1601967600000|2020-10-06 07:00:00|124.7|124.05|121.7|121.2|124.85|124.05|120.8|120.4|697460
1601967900000|2020-10-06 07:05:00|121.65|121.25|126.3|126|127|126.55|121.4|121|514113
1601968200000|2020-10-06 07:10:00|126.4|126.05|130.4|129.95|130.95|130.35|126.4|126.05|811812
1601968500000|2020-10-06 07:15:00|130|129.9|131.45|131.1|131.55|131.35|130|129.55|880070
1601968800000|2020-10-06 07:20:00|131.4|131.15|129.95|129.8|131.4|131.3|129.55|129.25|640180
1601969100000|2020-10-06 07:25:00|130|129.85|130.65|130.55|130.9|130.8|129.3|129.25|913028
1601969400000|2020-10-06 07:30:00|130.6|130.45|131.8|131.4|132.6|132.25|130.45|130.4|687769
1601969700000|2020-10-06 07:35:00|131.75|131.45|135.6|135.3|136.95|136.3|131.75|131.4|689354
1601970000000|2020-10-06 07:40:00|135.55|135.25|133.55|133.25|135.75|135.7|132.05|131.7|2136817
1601970300000|2020-10-06 07:45:00|133.65|133.35|132.95|132.55|134.95|134.7|132.8|132.5|329422
1601970600000|2020-10-06 07:50:00|133|132.6|133.3|133.1|134.2|133.75|131.95|131.75|350132
1601970900000|2020-10-06 07:55:00|133.25|133|133.5|133.2|133.7|133.25|133.1|132.8|279193
1601971200000|2020-10-06 08:00:00|133.55|133.25|134.9|134.7|135.65|135.55|133.55|133.25|532681
1601971500000|2020-10-06 08:05:00|134.85|134.65|135.65|135.45|135.85|135.65|134.6|134.35|348263
1601971800000|2020-10-06 08:10:00|135.6|135.5|135.85|135.6|136.4|136.15|135.5|135.15|368468
1601972100000|2020-10-06 08:15:00|135.95|135.65|136.7|136.45|137|136.85|135.95|135.65|484849
1601972400000|2020-10-06 08:20:00|136.75|136.5|136.1|135.95|136.8|136.65|135.8|135.6|435590
1601972700000|2020-10-06 08:25:00|136.05|136|135.8|135.75|136.05|136|135.4|135.05|347336
1601973000000|2020-10-06 08:30:00|135.85|135.8|135.75|135.5|136.35|136.15|135.5|135.15|326538
1601973300000|2020-10-06 08:35:00|135.7|135.55|135.3|135.1|136.15|136.05|135.3|135.05|373109
1601973600000|2020-10-06 08:40:00|135.25|135.15|133.85|133.65|135.3|135.2|133.6|133.5|241573
1601973900000|2020-10-06 08:45:00|133.8|133.6|135.45|135.2|135.45|135.2|133.8|133.5|235310
1601974200000|2020-10-06 08:50:00|135.4|135.25|135.2|135.15|135.4|135.25|134.65|134.5|208920
1601974500000|2020-10-06 08:55:00|135.25|135.2|135.35|135.2|135.6|135.5|135|134.85|194954
1601974800000|2020-10-06 09:00:00|135.3|135.15|135|134.9|135.45|135.3|135|134.9|413256
1601975100000|2020-10-06 09:05:00|135.05|134.95|135.7|135.65|135.75|135.65|134.7|134.55|144080
1601975400000|2020-10-06 09:10:00|135.75|135.6|135.45|135.35|135.75|135.65|135.25|135.15|151339
1601975700000|2020-10-06 09:15:00|135.4|135.3|135.6|135.45|136|135.85|135.3|135.15|249372
1601976000000|2020-10-06 09:20:00|135.55|135.4|135.1|135.05|135.6|135.4|135.1|135.05|152312
1601976300000|2020-10-06 09:25:00|135.05|135|134.65|134.5|135.5|135.45|134.6|134.45|316054
1601976600000|2020-10-06 09:30:00|134.7|134.55|134.6|134.4|134.75|134.6|134.3|134.2|113853
1601976900000|2020-10-06 09:35:00|134.65|134.45|134.9|134.75|135.15|135.05|134.65|134.45|119906
1601977200000|2020-10-06 09:40:00|134.95|134.8|135.35|135.3|135.35|135.3|134.7|134.6|283073
1601977500000|2020-10-06 09:45:00|135.3|135.2|135.95|135.8|136.4|136.35|135.3|135.2|355452
1601977800000|2020-10-06 09:50:00|136|135.85|135.95|135.85|136.5|136.4|135.95|135.85|119458
1601978100000|2020-10-06 09:55:00|135.9|135.8|134.95|134.8|135.95|135.8|134.65|134.4|163822
1601978400000|2020-10-06 10:00:00|134.85|134.85|135.35|135.2|135.4|135.25|134.75|134.6|147655
1601978700000|2020-10-06 10:05:00|135.4|135.25|134.9|134.75|135.55|135.45|134.65|134.55|155846
1601979000000|2020-10-06 10:10:00|134.85|134.8|135.15|135|135.15|135|134.85|134.75|65765
1601979300000|2020-10-06 10:15:00|135.1|134.95|135.05|134.95|135.45|135.35|135|134.95|173257
1601979600000|2020-10-06 10:20:00|135|134.9|134.9|134.8|135.2|135.1|134.9|134.8|165903
1601979900000|2020-10-06 10:25:00|134.85|134.75|134.7|134.65|135|134.8|134.6|134.55|146655
1601980200000|2020-10-06 10:30:00|134.75|134.7|135.4|135.3|135.4|135.3|134.75|134.7|177137
1601980500000|2020-10-06 10:35:00|135.5|135.35|135.5|135.4|135.75|135.6|135.4|135.2|180841
1601980800000|2020-10-06 10:40:00|135.55|135.45|135.55|135.45|135.9|135.7|135.55|135.4|156618
1601981100000|2020-10-06 10:45:00|135.6|135.5|135.55|135.45|135.7|135.6|135.4|135.3|197457
1601981400000|2020-10-06 10:50:00|135.5|135.35|135.2|135.15|135.8|135.75|135.15|135|279413
1601981700000|2020-10-06 10:55:00|135.15|135.05|135.65|135.55|135.65|135.55|134.8|134.65|186372
1601982000000|2020-10-06 11:00:00|135.7|135.6|136.35|136.2|136.45|136.35|135.7|135.6|249879
1601982300000|2020-10-06 11:05:00|136.3|136.15|136.35|136.2|136.35|136.25|135.95|135.85|365608
1601982600000|2020-10-06 11:10:00|136.3|136.15|135.8|135.65|136.3|136.25|135.8|135.65|133863
1601982900000|2020-10-06 11:15:00|135.75|135.6|135.45|135.3|135.75|135.6|135.25|135.15|107819
1601983200000|2020-10-06 11:20:00|135.4|135.35|134.85|134.75|135.45|135.35|134.85|134.75|325216
1601983500000|2020-10-06 11:25:00|134.8|134.8|134.7|134.6|134.85|134.8|134.7|134.6|111654
1601983800000|2020-10-06 11:30:00|134.75|134.65|134.5|134.4|134.8|134.65|134.45|134.35|174721
1601984100000|2020-10-06 11:35:00|134.55|134.45|134.85|134.75|134.9|134.75|134.4|134.3|223246
1601984400000|2020-10-06 11:40:00|134.9|134.8|135.25|135.1|135.25|135.1|134.85|134.75|81012
1601984700000|2020-10-06 11:45:00|135.2|135.05|135.6|135.45|135.65|135.45|135.1|134.95|193562
1601985000000|2020-10-06 11:50:00|135.55|135.4|136.15|136.05|136.2|136.05|135.4|135.3|136931
1601985300000|2020-10-06 11:55:00|136.1|136|135.65|135.55|136.1|136|135.5|135.45|183055
1601985600000|2020-10-06 12:00:00|135.6|135.45|135.6|135.4|135.6|135.45|135|134.7|154675
1601985900000|2020-10-06 12:05:00|135.55|135.35|136.1|135.8|136.1|135.8|135.45|135.1|365435
1601986200000|2020-10-06 12:10:00|136.05|135.85|137.05|136.95|137.1|136.95|136.05|135.85|264343
1601986500000|2020-10-06 12:15:00|137.1|137|137.3|137|137.3|137.1|137.1|137|22701
1601986800000|2020-10-06 12:20:00|137.55|137.5|140.45|140.25|140.45|140.4|137.55|137.5|870639
1601987100000|2020-10-06 12:25:00|140.4|140.3|139.2|139.05|140.4|140.4|138.7|138.35|354588
1601987400000|2020-10-06 12:30:00|139.25|139.1|139.05|138.9|139.3|139.15|139|138.9|236117
1601987700000|2020-10-06 12:35:00|139|138.8|138.55|138.25|139.05|138.9|138.3|138.25|179396
1601988000000|2020-10-06 12:40:00|138.5|138.35|138.6|138.5|138.6|138.5|138.2|138|209779
1601988300000|2020-10-06 12:45:00|138.5|138.45|139.05|138.85|139.1|138.95|138.5|138.4|251516
1601988600000|2020-10-06 12:50:00|139|138.8|138.75|138.6|139.3|139.2|138.65|138.55|269453
1601988900000|2020-10-06 12:55:00|138.7|138.65|138.8|138.6|138.95|138.8|138.7|138.6|71270
1601989200000|2020-10-06 13:00:00|138.85|138.65|139.65|139.5|139.9|139.8|138.85|138.65|336641
1601989500000|2020-10-06 13:05:00|139.6|139.45|139.35|139.1|139.6|139.45|139.15|139.05|169368
1601989800000|2020-10-06 13:10:00|139.25|139.15|139.05|138.85|139.3|139.15|138.75|138.6|108498
1601990100000|2020-10-06 13:15:00|139|138.8|139.9|139.7|139.9|139.7|138.75|138.65|172416
1601990400000|2020-10-06 13:20:00|139.85|139.75|140.15|140.05|140.35|140.3|139.85|139.75|211061
1601990700000|2020-10-06 13:25:00|140.1|140|139.5|139.35|140.1|140|139.1|138.9|179256
1601991000000|2020-10-06 13:30:00|139.45|139.3|140.9|140.8|140.95|140.8|139.35|139.3|515419
1601991300000|2020-10-06 13:35:00|140.95|140.85|143.3|143.15|143.35|143.25|140.75|140.6|1107886
1601991600000|2020-10-06 13:40:00|143.35|143.25|144.55|144.35|145|144.95|143.05|142.8|1273643
1601991900000|2020-10-06 13:45:00|144.85|144.4|149|148.95|149|148.95|144.8|144.4|1259614
1601992200000|2020-10-06 13:50:00|148.95|148.9|149|148.6|151|150.95|146.4|145.95|1567725
1601992500000|2020-10-06 13:55:00|148.95|148.55|146.35|146.05|148.95|148.55|145.8|145.7|947487
1601992800000|2020-10-06 14:00:00|146.4|146.1|147.35|146.95|147.6|147.1|145.65|145.55|994533
1601993100000|2020-10-06 14:05:00|147.3|146.85|146.65|146.5|147.3|146.85|144.6|144.5|659112
1601993400000|2020-10-06 14:10:00|146.7|146.55|146.65|146.45|147.85|147.6|146.55|146.4|458733
1601993700000|2020-10-06 14:15:00|146.6|146.4|146.7|146.4|147.5|147.15|146.2|146|480277
1601994000000|2020-10-06 14:20:00|146.65|146.45|145.8|145.5|146.95|146.7|145.65|145.35|549413
1601994300000|2020-10-06 14:25:00|145.85|145.55|146|145.8|146.4|146.2|145.8|145.55|277510
1601994600000|2020-10-06 14:30:00|145.95|145.75|146.45|146.2|146.7|146.6|145.65|145.5|498767
1601994900000|2020-10-06 14:35:00|146.4|146.25|145.7|145.6|146.6|146.45|145.7|145.55|465524
1601995200000|2020-10-06 14:40:00|145.75|145.65|145.8|145.6|146|145.9|145.1|145|277907
1601995500000|2020-10-06 14:45:00|145.75|145.55|146.25|146.15|146.25|146.15|145.6|145.4|379440
1601995800000|2020-10-06 14:50:00|146.35|146.2|145.95|145.85|146.5|146.3|145.9|145.85|258037
1601996100000|2020-10-06 14:55:00|145.9|145.8|145.65|145.55|146.15|146.05|145.6|145.5|251263
1601996400000|2020-10-06 15:00:00|145.6|145.5|145.55|145.45|145.65|145.55|145.1|145|415277
1601996700000|2020-10-06 15:05:00|145.5|145.4|144.95|144.85|145.65|145.55|144.9|144.85|383308
1601997000000|2020-10-06 15:10:00|144.9|144.8|146.9|146.8|146.9|146.8|144.4|144.35|677044
1601997300000|2020-10-06 15:15:00|146.95|146.85|148.75|148.55|148.75|148.6|146.75|146.65|703411
1601997600000|2020-10-06 15:20:00|148.8|148.6|148.8|148.7|149.1|149.05|147.45|147.25|839447
1601997900000|2020-10-06 15:25:00|148.75|148.65|149.3|149.1|149.35|149.2|148.2|148.05|1175141
1602054000000|2020-10-07 07:00:00|149.95|149.25|157.9|157.3|158|157.35|149.75|149.25|1146471
1602054300000|2020-10-07 07:05:00|157.95|157.35|161.5|161|162.45|161.8|156.95|156.1|2063904
1602054600000|2020-10-07 07:10:00|161.65|161.05|159.3|158.85|161.95|161.85|155.75|155.05|1868248
1602054900000|2020-10-07 07:15:00|159.4|158.9|164.5|164.5|164.5|164.5|159.2|158.85|421059
1602055200000|2020-10-07 07:20:00|162.55|161.6|162.95|162.4|163|162.4|157.65|156.6|1333896
1602055500000|2020-10-07 07:25:00|162.9|162.35|160.95|160.5|162.9|162.35|158.9|158.7|1293012
1602055800000|2020-10-07 07:30:00|160.9|161|159.95|159.6|161.65|161.5|158.75|158.45|702182
1602056100000|2020-10-07 07:35:00|159.9|159.45|154.2|153.9|160.1|160|153.5|153.3|1223804
1602056400000|2020-10-07 07:40:00|154.25|153.95|149.95|149.8|154.7|154.55|149.25|149.15|1213105
1602056700000|2020-10-07 07:45:00|150|149.85|152.8|152.3|152.8|152.3|147.45|147.2|1737818
1602057000000|2020-10-07 07:50:00|152.75|152.05|150.45|150.15|152.9|152.6|150.45|150.15|689654
1602057300000|2020-10-07 07:55:00|150.4|150|146.35|146.1|151|150.7|146.25|146|923152
1602057600000|2020-10-07 08:00:00|146.4|146.15|148.05|147.6|149.35|149.05|146.15|146|1258486
1602057900000|2020-10-07 08:05:00|148.1|147.65|147.35|147|148.1|147.7|146.7|146.25|571070
1602058200000|2020-10-07 08:10:00|147.3|146.95|146.8|146.55|147.3|147|145.35|145.05|632516
1602058500000|2020-10-07 08:15:00|146.75|146.5|149.45|149.35|149.5|149.35|146|145.65|671960
1602058800000|2020-10-07 08:20:00|149.5|149.4|149.15|148.8|150.2|150|148.85|148.75|634186
1602059100000|2020-10-07 08:25:00|149.1|148.75|147.1|146.7|149.1|148.8|146.75|146.5|532625
1602059400000|2020-10-07 08:30:00|147.05|146.65|146.55|146.3|147.05|146.8|145.5|145.4|285931
1602059700000|2020-10-07 08:35:00|146.5|146.25|149.85|149.35|149.9|149.55|146.5|146.2|442435
1602060000000|2020-10-07 08:40:00|149.8|149.2|148.05|147.75|149.8|149.35|147.15|146.85|346508
1602060300000|2020-10-07 08:45:00|148|147.65|148.6|148.3|148.9|148.55|146.8|146.5|224974
1602060600000|2020-10-07 08:50:00|148.65|148.25|147.7|147.45|148.75|148.4|147.45|147.25|173020
1602060900000|2020-10-07 08:55:00|147.65|147.5|147.55|147.25|148.3|147.95|147.3|147.1|193776
1602061200000|2020-10-07 09:00:00|147.5|147.3|147.05|146.9|148|147.65|147.05|146.85|159268
1602061500000|2020-10-07 09:05:00|147.1|146.95|146.8|146.45|147.3|146.95|146.3|146|274808
1602061800000|2020-10-07 09:10:00|146.75|146.6|145.65|145.45|146.75|146.6|145.65|145.45|296924
1602062100000|2020-10-07 09:15:00|145.7|145.5|145.25|145.15|145.9|145.5|145.05|145|319037
1602062400000|2020-10-07 09:20:00|145.35|145.2|144.6|144.3|145.75|145.5|144.6|144.3|195250
1602062700000|2020-10-07 09:25:00|143.85|143.45|144.3|144|144.35|144|143.35|143.2|239899
1602063000000|2020-10-07 09:30:00|144.35|144.05|143.6|143.45|144.35|144.2|143.25|143.15|494041
1602063300000|2020-10-07 09:35:00|143.5|143.35|143.95|143.9|144.45|144.35|143.45|143.25|296673
1602063600000|2020-10-07 09:40:00|144.1|143.85|144.65|144.55|144.65|144.6|143.7|143.35|337247
1602063900000|2020-10-07 09:45:00|144.7|144.6|145.8|145.65|145.8|145.65|144.6|144.35|423159
1602064200000|2020-10-07 09:50:00|145.85|145.7|145.55|145.35|146.25|146.1|145|144.85|316318
1602064500000|2020-10-07 09:55:00|145.5|145.4|146.7|146.35|146.75|146.35|145.45|145.4|170957
1602064800000|2020-10-07 10:00:00|146.65|146.4|147.55|147.4|147.6|147.4|146.6|146.4|219287
1602065100000|2020-10-07 10:05:00|147.4|147.35|146.4|146.25|147.5|147.35|146.4|146.2|261962
1602065400000|2020-10-07 10:10:00|146.35|146.15|146.8|146.6|146.85|146.7|146.1|146.05|93242
1602065700000|2020-10-07 10:15:00|146.7|146.65|146.6|146.5|146.7|146.65|146.2|146.05|110523
1602066000000|2020-10-07 10:20:00|146.65|146.55|146.65|146.5|147.2|146.95|146.5|146.4|124613
1602066300000|2020-10-07 10:25:00|146.6|146.45|148.25|148.1|148.25|148.2|146.5|146.4|718373
1602066600000|2020-10-07 10:30:00|148.3|148.15|149|148.9|149.05|149|148.3|148.15|206457
1602066900000|2020-10-07 10:35:00|148.95|148.8|150|149.75|150|149.75|148.8|148.55|285341
1602067200000|2020-10-07 10:40:00|150.1|149.9|150.55|150.35|150.75|150.65|149.9|149.55|204296
1602067500000|2020-10-07 10:45:00|150.5|150.4|153.7|153.5|153.9|153.55|150.5|150.25|640208
1602067800000|2020-10-07 10:50:00|153.75|153.45|152.2|152.05|153.75|153.7|151.4|151.15|395590
1602068100000|2020-10-07 10:55:00|152.15|152.15|151.85|151.6|152.55|152.4|151.65|151.45|198089
1602068400000|2020-10-07 11:00:00|151.95|151.65|150.3|150.1|152.05|151.7|150.05|149.85|301207
1602068700000|2020-10-07 11:05:00|150.4|150.15|152.15|152.1|152.25|152.1|150.4|150.1|239613
1602069000000|2020-10-07 11:10:00|152.25|152.15|152.25|152.05|152.7|152.5|152.05|151.8|219573
1602069300000|2020-10-07 11:15:00|152.2|152|152.65|152.55|152.65|152.55|152.1|151.9|114264
1602069600000|2020-10-07 11:20:00|152.6|152.6|152.3|152.15|152.8|152.7|152.3|152.1|166903
1602069900000|2020-10-07 11:25:00|152.25|152.2|152.05|151.9|152.3|152.2|150.85|150.7|255193
1602070200000|2020-10-07 11:30:00|152|151.85|150.4|150.25|152.05|151.95|150.25|150.15|303534
1602070500000|2020-10-07 11:35:00|150.35|150.3|150.8|150.65|151.25|150.9|150.35|150.25|136221
1602070800000|2020-10-07 11:40:00|150.75|150.6|152.35|152.1|152.5|152.45|150.5|150.45|199151
1602071100000|2020-10-07 11:45:00|152.45|152.15|151.5|151.35|152.7|152.6|151.35|151.1|206553
1602071400000|2020-10-07 11:50:00|151.45|151.3|151.15|151|151.45|151.3|150.6|150.4|118064
1602071700000|2020-10-07 11:55:00|151.05|150.95|153.25|152.95|153.35|152.95|150.9|150.7|221049
1602072000000|2020-10-07 12:00:00|153.3|153.1|156|155.9|156|155.9|153.3|153.1|458095
1602072300000|2020-10-07 12:05:00|156.05|155.85|153.05|152.85|156.75|156.65|152.2|151.95|495387
1602072600000|2020-10-07 12:10:00|153.1|152.9|153.7|153.5|153.85|153.75|152.8|152.7|268608
1602072900000|2020-10-07 12:15:00|153.65|153.35|152.75|152.55|153.65|153.35|152.6|152.45|178935
1602073200000|2020-10-07 12:20:00|152.7|152.5|153|152.9|153.4|153.25|152.7|152.5|229500
1602073500000|2020-10-07 12:25:00|152.95|152.8|154.2|154.05|154.2|154.05|152.95|152.8|183863
1602073800000|2020-10-07 12:30:00|154.15|154|154.6|154.3|154.85|154.7|153.7|153.65|355622
1602074100000|2020-10-07 12:35:00|154.55|154.25|155.35|155.2|155.35|155.2|154.2|154|319661
1602074400000|2020-10-07 12:40:00|155.45|155.25|156.85|156.5|156.9|156.8|155.4|155.25|291066
1602074700000|2020-10-07 12:45:00|156.9|156.55|157.2|157.05|158|157.85|156.85|156.45|373483
1602075000000|2020-10-07 12:50:00|157.15|157|155.3|155|157.2|157|155.3|155|325205
1602075300000|2020-10-07 12:55:00|155.15|154.95|158.15|157.95|158.15|158|154.7|154.6|649325
1602075600000|2020-10-07 13:00:00|158.25|158.15|159.3|159.05|159.35|159.15|155.9|155.8|693688
1602075900000|2020-10-07 13:05:00|159.55|159.35|159.8|159.45|159.8|159.45|159.25|158.9|92052
1602076200000|2020-10-07 13:10:00|159.85|159.5|159.1|158.55|162|161.75|158.6|158.1|1046857
1602076500000|2020-10-07 13:15:00|159.05|158.6|158.85|158.65|160|159.55|158.6|158.35|406720
1602076800000|2020-10-07 13:20:00|158.8|158.6|158.25|158|158.85|158.65|157.2|157.1|464998
1602077100000|2020-10-07 13:25:00|158.2|157.9|157.2|156.8|158.55|158.25|157.2|156.8|311572
1602077400000|2020-10-07 13:30:00|157.15|156.85|156.4|156.25|157.4|157.25|156.4|156.25|406735
1602077700000|2020-10-07 13:35:00|156.35|156.2|154|153.9|156.35|156.2|154|153.9|565053
1602078000000|2020-10-07 13:40:00|154.05|154|154.45|154.3|154.6|154.5|153.9|153.75|360758
1602078300000|2020-10-07 13:45:00|154.4|154.2|156.5|156.25|156.8|156.55|154.05|154|662817
1602078600000|2020-10-07 13:50:00|156.45|156.3|156.7|156.6|157|156.95|156.3|156.1|601570
1602078900000|2020-10-07 13:55:00|156.65|156.55|155.4|155.25|156.8|156.7|155.1|155.05|482188
1602079200000|2020-10-07 14:00:00|155.45|155.4|156.2|156.05|156.25|156.1|155.35|155.25|321903
1602079500000|2020-10-07 14:05:00|156.15|156.1|155.15|155.1|156.35|156.25|154.95|154.7|366243
1602079800000|2020-10-07 14:10:00|155.2|155.15|155.9|155.75|156|155.95|155.2|155.15|308610
1602080100000|2020-10-07 14:15:00|155.85|155.8|157.8|157.65|157.9|157.65|155.85|155.75|391818
1602080400000|2020-10-07 14:20:00|157.75|157.7|157.25|157.15|157.8|157.7|156.85|156.7|230568
1602080700000|2020-10-07 14:25:00|157.2|157.1|157.4|157.2|157.75|157.6|156.5|156.4|457831
1602081000000|2020-10-07 14:30:00|157.35|157.1|155.75|155.65|157.35|157.1|155.35|155.15|361447
1602081300000|2020-10-07 14:35:00|155.8|155.7|155.3|155.15|155.8|155.7|155.25|155.15|225754
1602081600000|2020-10-07 14:40:00|155.25|155.2|154.6|154.5|155.25|155.2|154.5|154.4|484120
1602081900000|2020-10-07 14:45:00|154.55|154.45|155.7|155.6|155.7|155.65|154.15|154|440326
1602082200000|2020-10-07 14:50:00|155.75|155.65|156.8|156.65|157.3|157.25|155.75|155.65|614248
1602082500000|2020-10-07 14:55:00|156.75|156.5|156.65|156.55|157.3|157.2|156.6|156.45|291759
1602082800000|2020-10-07 15:00:00|156.7|156.6|158.1|157.9|158.7|158.65|156.65|156.55|477672
1602083100000|2020-10-07 15:05:00|158.2|158|157.25|157.15|158.65|158.55|156.75|156.45|417426
1602083400000|2020-10-07 15:10:00|157.3|157.2|157.1|157.05|157.85|157.7|156.85|156.7|343147
1602083700000|2020-10-07 15:15:00|157.05|157|157.1|157.05|157.25|157.2|157.05|156.95|332188
1602084000000|2020-10-07 15:20:00|157.05|157|156.95|156.9|157.25|157.2|156.4|156.2|756947
1602084300000|2020-10-07 15:25:00|157|156.95|157.25|157.1|158|157.9|156.9|156.75|680710
1602140400000|2020-10-08 07:00:00|158.7|157.4|160.6|160.2|162|161.05|158|157.4|727766
1602140700000|2020-10-08 07:05:00|160.3|160.3|161.65|161.05|162.4|161.9|159.5|159.45|427080
1602141000000|2020-10-08 07:10:00|161.7|161.1|160.25|159.55|163|162.75|160|159.55|575684
1602141300000|2020-10-08 07:15:00|160.2|159.45|158.5|158.1|161|160.65|158.45|158|679591
1602141600000|2020-10-08 07:20:00|158.45|158.05|159.7|159.3|160|159.75|158.45|158.05|347880
1602141900000|2020-10-08 07:25:00|159.75|159.35|160.55|160.25|160.6|160.45|159.3|159.2|272351
1602142200000|2020-10-08 07:30:00|160.6|160.3|160.95|160.6|161.1|161|160.3|160.25|191002
1602142500000|2020-10-08 07:35:00|160.9|160.55|160.1|160.05|160.95|160.75|159.5|159.4|361646
1602142800000|2020-10-08 07:40:00|160.15|160|160.75|160.6|161|160.8|160.1|159.95|279876
1602143100000|2020-10-08 07:45:00|160.7|160.55|160.4|160.15|160.75|160.55|160.1|159.95|220682
1602143400000|2020-10-08 07:50:00|160.2|160.05|160.75|160.55|160.8|160.65|159.45|159.4|185882
1602143700000|2020-10-08 07:55:00|160.8|160.6|162.05|161.9|162.2|162|160.8|160.55|477975
1602144000000|2020-10-08 08:00:00|162.1|161.95|162.1|161.9|162.25|162.2|161.85|161.6|355741
1602144300000|2020-10-08 08:05:00|162.05|161.95|163.75|163.55|163.9|163.6|161.9|161.75|500800
1602144600000|2020-10-08 08:10:00|163.8|163.6|163.75|163.5|164.15|163.95|163.35|163.25|321007
1602144900000|2020-10-08 08:15:00|163.7|163.7|161.95|161.6|163.8|163.7|161.95|161.55|469550
1602145200000|2020-10-08 08:20:00|161.9|161.55|163.4|163.3|163.65|163.5|161.65|161.35|319107
1602145500000|2020-10-08 08:25:00|163.45|163.35|162.5|162.3|163.6|163.55|162.5|162.25|325394
1602145800000|2020-10-08 08:30:00|162.45|162.2|163.25|162.95|163.7|163.6|162.45|162.2|257803
1602146100000|2020-10-08 08:35:00|163.2|162.9|163.6|163.5|163.75|163.5|162.6|162.35|130582
1602146400000|2020-10-08 08:40:00|163.55|163.4|161.5|161.35|163.55|163.4|161.25|161.2|427217
1602146700000|2020-10-08 08:45:00|161.45|161.4|161.6|161.5|162.6|162.45|161.45|161.35|304433
1602147000000|2020-10-08 08:50:00|161.7|161.55|162.4|162.3|163.2|163|161.2|161.05|456269
1602147300000|2020-10-08 08:55:00|162.35|162.25|166|165.9|166|165.95|162.35|162.25|617045
1602147600000|2020-10-08 09:00:00|165.95|165.8|167|166.8|167|166.8|164.85|164.6|853034
1602147900000|2020-10-08 09:05:00|166.95|166.75|166.7|166.6|167|166.9|165.55|165.4|387598
1602148200000|2020-10-08 09:10:00|166.65|166.55|171.9|171.7|172.1|172.05|166.5|166.35|1026167
1602148500000|2020-10-08 09:15:00|171.95|171.8|169|168.8|172.6|172.5|166.85|166.55|1034164
1602148800000|2020-10-08 09:20:00|168.95|168.9|170.1|169.65|170.8|170.45|168.9|168.4|429143
1602149100000|2020-10-08 09:25:00|170.05|169.7|171.95|171.6|172|171.95|169.1|168.6|619950
1602149400000|2020-10-08 09:30:00|171.9|171.55|171.45|171.1|171.9|171.7|170.5|170.15|341418
1602149700000|2020-10-08 09:35:00|171.4|171.05|172.05|171.8|172.1|171.95|170.85|170.5|334928
1602150000000|2020-10-08 09:40:00|172|171.75|172.15|171.95|172.45|172.25|171.7|171.45|258108
1602150300000|2020-10-08 09:45:00|172.25|172|172.15|172|172.6|172.5|171.95|171.75|270993
1602150600000|2020-10-08 09:50:00|172.2|172.05|172.6|172.45|172.8|172.5|172|171.95|199034
1602150900000|2020-10-08 09:55:00|172.65|172.5|173.65|173.45|173.7|173.55|172.55|172.35|128463
1602151200000|2020-10-08 10:00:00|173.95|173.7|175.45|175.2|176|175.8|173.75|173.65|715700
1602151500000|2020-10-08 10:05:00|175.4|175.15|179.25|179.15|180|179.95|174.95|174.65|909128
1602151800000|2020-10-08 10:10:00|179.3|179.2|176.45|176.2|179.75|179.35|175.55|175.1|959630
1602152100000|2020-10-08 10:15:00|176.4|175.95|178.15|177.7|179.95|179.65|176.4|175.85|680397
1602152400000|2020-10-08 10:20:00|178.1|177.75|181.75|181.5|181.8|181.75|177.35|177|876737
1602152700000|2020-10-08 10:25:00|181.65|181.35|178.65|178.1|181.65|181.5|177.25|176.7|720656
1602153000000|2020-10-08 10:30:00|178.6|178.15|181.55|181.4|181.75|181.6|177.85|177.55|551638
1602153300000|2020-10-08 10:35:00|181.75|181.55|180.9|180.55|181.8|181.75|180.5|180.05|664610
1602153600000|2020-10-08 10:40:00|180.85|180.6|180.8|180.75|181.55|181.4|180.8|180.55|382341
1602153900000|2020-10-08 10:45:00|180.85|180.8|181.4|181.2|181.8|181.65|179.55|179.5|729527
1602154200000|2020-10-08 10:50:00|181.35|181.15|181.45|181.25|181.5|181.25|180.8|180.5|247039
1602154500000|2020-10-08 10:55:00|181.5|181.3|181.35|181.25|181.8|181.75|181.05|180.9|291929
1602154800000|2020-10-08 11:00:00|181.45|181.3|180.7|180.4|181.65|181.45|180.15|179.65|344437
1602155100000|2020-10-08 11:05:00|180.65|180.35|181.25|181|181.25|181.1|180.35|180.15|190725
1602155400000|2020-10-08 11:10:00|181.2|181.2|180.95|180.7|181.4|181.2|180.6|180.55|246898
1602155700000|2020-10-08 11:15:00|180.9|180.65|180.5|180.45|181.05|180.95|180.35|180.2|204504
1602156000000|2020-10-08 11:20:00|180.6|180.5|181.7|181.65|181.8|181.75|180.25|180.2|261181
1602156300000|2020-10-08 11:25:00|181.65|181.6|181.8|181.65|181.8|181.75|181.5|181.4|324674
1602156600000|2020-10-08 11:30:00|181.75|181.6|186.6|186.05|188.95|188.85|181.6|181.55|1054655
1602156900000|2020-10-08 11:35:00|186.65|186.1|190.85|190.65|191.55|191.2|185.4|185.15|946559
1602157500000|2020-10-08 11:45:00|191.8|191.6|196.2|195.4|199.95|199.75|191.8|191.6|2347319
1602157800000|2020-10-08 11:50:00|196.15|195.55|195.5|195.15|198.7|198.3|194|193.8|1035890
1602158100000|2020-10-08 11:55:00|195.45|195.1|196.4|196.3|199|198.5|194.5|194.2|1025903
1602158400000|2020-10-08 12:00:00|196.35|196.05|199.2|199|201|200.9|196.1|195.8|1451545
1602158700000|2020-10-08 12:05:00|199.05|198.95|198.7|198.1|199.95|199.1|197.3|197|596879
1602159000000|2020-10-08 12:10:00|198.65|198.15|196.25|196.1|198.65|198.4|196|195.55|667180
1602159300000|2020-10-08 12:15:00|196.3|196.2|196.6|196.3|199.65|199.55|196|195.7|1863698
1602159600000|2020-10-08 12:20:00|196.55|196.2|193.85|193.55|196.6|196.25|193.4|193|1049033
1602159900000|2020-10-08 12:25:00|193.95|193.4|194.95|194.2|196.8|196.05|193.9|193.3|619743
1602160200000|2020-10-08 12:30:00|194.9|194.25|189.7|189.1|194.95|194.9|189.6|188.6|1510347
1602160500000|2020-10-08 12:35:00|189.65|188.75|185.95|185.6|189.8|189.15|184.8|184.3|1433836
1602160800000|2020-10-08 12:40:00|185.9|185.35|183.2|182.9|186.6|186|179.1|179|1757897
1602161100000|2020-10-08 12:45:00|183.45|182.95|190.85|190.35|192|191.35|183|182.45|1505807
1602161400000|2020-10-08 12:50:00|190.75|190.3|185.7|185.35|190.85|190.3|184|183.4|1112715
1602161700000|2020-10-08 12:55:00|185.65|185.55|186.7|186.5|186.9|186.8|184.7|184.25|594158
1602162000000|2020-10-08 13:00:00|186.65|186.45|185.15|184.95|186.65|186.45|184.6|184.3|586494
1602162300000|2020-10-08 13:05:00|185.1|184.9|183.15|183.05|185.1|184.9|182.8|182.7|710472
1602162600000|2020-10-08 13:10:00|183.1|183|183.85|183.8|184.3|183.95|182.65|182.35|425489
1602162900000|2020-10-08 13:15:00|183.8|183.75|184.5|184.35|184.55|184.4|183.55|183.4|258755
1602163200000|2020-10-08 13:20:00|184.55|184.4|189.1|188.75|189.8|189.65|184.55|184.4|821086
1602163500000|2020-10-08 13:25:00|189.05|188.6|186.35|186.05|189.3|189.05|186.1|185.65|301939
1602163800000|2020-10-08 13:30:00|186.3|186|185.65|185.5|187.25|186.9|185.05|185|686696
1602164100000|2020-10-08 13:35:00|185.55|185.45|186.3|186.25|187|186.9|185.25|185|499258
1602164400000|2020-10-08 13:40:00|186.35|186.3|187.25|187.2|187.25|187.2|185.75|185.6|331384
1602164700000|2020-10-08 13:45:00|187.3|187.25|189.8|189.7|189.8|189.75|187.25|187.15|469450
1602165000000|2020-10-08 13:50:00|189.75|189.65|189.4|189.15|190|189.95|189|188.8|729991
1602165300000|2020-10-08 13:55:00|189.35|189.05|187|186.9|189.55|189.5|186.8|186.65|458684
1602165600000|2020-10-08 14:00:00|186.95|186.85|187.95|187.4|189.6|189.5|186.4|186.15|639783
1602165900000|2020-10-08 14:05:00|187.9|187.3|185.45|185.2|187.95|187.45|185.25|185.05|481903
1602166200000|2020-10-08 14:10:00|185.55|185.3|186|185.85|186.35|186.2|185.2|185.15|342595
1602166500000|2020-10-08 14:15:00|185.95|185.8|188.15|188|188.2|188.1|185.95|185.8|351568
1602166800000|2020-10-08 14:20:00|188.2|187.9|188.7|188.65|188.75|188.7|187.6|187.5|296327
1602167100000|2020-10-08 14:25:00|188.75|188.7|188.8|188.7|189.3|189.25|188.3|188.2|593063
1602167400000|2020-10-08 14:30:00|188.85|188.75|187.9|187.8|189.1|189.05|187.9|187.8|309951
1602167700000|2020-10-08 14:35:00|187.85|187.75|186.75|186.65|187.9|187.8|186.65|186.6|449450
1602168000000|2020-10-08 14:40:00|186.8|186.7|188.3|188.25|188.35|188.25|186.6|186.45|455843
1602168300000|2020-10-08 14:45:00|188.35|188.15|190.5|190.25|190.55|190.3|188.05|188|504433
1602168600000|2020-10-08 14:50:00|190.45|190.2|192.95|192.6|193.8|193.6|190.3|190.2|874140
1602168900000|2020-10-08 14:55:00|192.85|192.65|194.85|194.2|196|195.95|192.05|191.75|1246076
1602169200000|2020-10-08 15:00:00|194.5|194.05|195|194.9|195.6|195.35|194|193.5|668925
1602169500000|2020-10-08 15:05:00|194.95|194.85|194.4|194.1|195|194.85|193.7|193.6|781794
1602169800000|2020-10-08 15:10:00|194.45|194.4|193.35|193.25|194.8|194.55|191.95|191.85|556101
1602170100000|2020-10-08 15:15:00|193.3|193.2|193.5|193.3|193.9|193.85|192.45|192.3|804471
1602170400000|2020-10-08 15:20:00|193.55|193.35|193.95|193.85|194|193.95|193.25|193.15|555128
1602170700000|2020-10-08 15:25:00|193.9|193.8|193.95|193.75|194.45|194.3|193.45|193.4|960531
1602226800000|2020-10-09 07:00:00|196.55|196.5|201.5|200.7|202.9|202.1|195.6|195.5|1835043
1602227100000|2020-10-09 07:05:00|201.4|200.6|207|206.1|209.7|208.9|200.1|199.25|1809623
1602227400000|2020-10-09 07:10:00|207.1|206.3|215.5|214.7|215.5|215.2|206.2|205.8|1596929
1602227700000|2020-10-09 07:15:00|213.1|212.1|224.2|222.4|227.7|227|213.1|212.1|1336686
1602228000000|2020-10-09 07:20:00|224.4|222.5|218.7|217.9|230.1|230|216.7|215|3021103
1602228300000|2020-10-09 07:25:00|218|217.8|224.1|222.9|226|225.8|217.2|216|1847615
1602228600000|2020-10-09 07:30:00|224|222.8|221.5|221.2|226.6|225.7|218.5|218|1762982
1602228900000|2020-10-09 07:35:00|221.6|221.3|223.4|223|224|223.3|221.2|220.5|813963
1602229200000|2020-10-09 07:40:00|223.3|222.5|222.3|221.8|226|225.9|221.5|221.1|1064149
1602229500000|2020-10-09 07:45:00|222.5|221.9|227.6|226.6|230|229.3|222.4|221.9|1558802
1602229800000|2020-10-09 07:50:00|227.4|226.5|232|230.8|232.3|231.5|224.9|224.6|1300202
1602230100000|2020-10-09 07:55:00|232.3|231|233.3|232.1|233.3|232.2|232.3|231|67168
1602230400000|2020-10-09 08:00:00|232|231.4|240.8|240.1|241.4|240.5|225.3|225.2|2944088
1602230700000|2020-10-09 08:05:00|241|240.2|241.5|241|245|244|237.9|237.8|2097956
1602231000000|2020-10-09 08:10:00|241.4|240.9|244.9|244.5|247.6|247|241.1|240.7|2075863
1602231300000|2020-10-09 08:15:00|245|245|239.4|238.8|252.4|252.2|238.1|238|3003997
1602231600000|2020-10-09 08:20:00|239.5|239|233.9|233.2|240.8|240.6|233.9|232.8|1487676
1602231900000|2020-10-09 08:25:00|233|232.8|233|232.9|239.2|239|232.3|232.2|989932
1602232200000|2020-10-09 08:30:00|232.9|232.8|232|231.3|235.4|234.8|231.1|231|1177686
1602232500000|2020-10-09 08:35:00|231.9|231.2|226.9|226.2|231.9|231.6|226.4|226.1|1043563
1602232800000|2020-10-09 08:40:00|227|226.3|233.5|232.1|233.5|232.1|224.7|224.6|1647517
1602233100000|2020-10-09 08:45:00|233.4|232.3|235.4|234.9|236.6|236.5|232.4|231.3|1070856
1602233400000|2020-10-09 08:50:00|235.3|235|227.1|226.9|235.3|235|227.1|226.9|562055
1602233700000|2020-10-09 08:55:00|227.2|227.1|227|226.4|228.2|227.9|223.8|223.5|898251
1602234000000|2020-10-09 09:00:00|226.9|226.3|225.3|224.4|227.5|227.2|225.3|224.3|420322
1602234300000|2020-10-09 09:05:00|225.2|224.3|227.6|227.4|227.6|227.4|222.9|222.6|1115730
1602234600000|2020-10-09 09:10:00|227.7|227.5|225.6|225.1|230.8|230.4|225.1|225|704466
1602234900000|2020-10-09 09:15:00|225.5|225|224.7|224.1|226.3|226|224.6|224|288919
1602235200000|2020-10-09 09:20:00|224.8|224.5|230.2|229.7|230.8|230.6|224.7|224.2|526885
1602235500000|2020-10-09 09:25:00|230|230|227.6|226.8|231.5|231.3|225.3|225|493112
1602235800000|2020-10-09 09:30:00|227.4|226.7|227|226.5|227.4|227.2|225.2|225|622472
1602236100000|2020-10-09 09:35:00|227.2|226.6|226.2|225.9|230|229.8|225.9|225.2|531138
1602236400000|2020-10-09 09:40:00|225.9|225.8|226.2|226|227.6|227.5|225.8|225.6|355152
1602236700000|2020-10-09 09:45:00|226.3|225.9|225.7|225.2|226.4|226.3|225.1|225|335980
1602237000000|2020-10-09 09:50:00|225.6|225.5|229.5|229.1|229.6|229.3|225.6|225.3|422195
1602237300000|2020-10-09 09:55:00|229.4|229|226.1|225.9|230|229.9|225.3|225.2|492884
1602237600000|2020-10-09 10:00:00|226.2|226|233.5|232.7|234.3|233.8|225.9|225.7|642351
1602237900000|2020-10-09 10:05:00|233.4|232.6|229.2|228.5|233.4|232.6|228.6|228.2|287486
1602238200000|2020-10-09 10:10:00|229.1|228.6|230.9|230.5|231|230.9|228.8|228.3|187464
1602238500000|2020-10-09 10:15:00|230.8|230.4|230.8|230.5|231|230.9|229.8|229.6|250406
1602238800000|2020-10-09 10:20:00|230.4|230.4|237.3|236.9|237.5|237.2|230.4|230.3|786180
1602239100000|2020-10-09 10:25:00|237.2|236.6|235.8|235.1|238.3|238|232.3|232.2|744438
1602239400000|2020-10-09 10:30:00|235.7|234.9|233.7|232.8|235.7|234.9|232.2|231.8|440056
1602239700000|2020-10-09 10:35:00|233.6|232.6|233.1|232.8|233.6|233|232.4|232.1|155686
1602240000000|2020-10-09 10:40:00|233.2|233|229.8|229.1|233.2|233|228.6|228.3|464587
1602240300000|2020-10-09 10:45:00|230|229.2|231.2|230.8|231.4|231.3|229.9|229.2|101437
1602240600000|2020-10-09 10:50:00|231.1|230.9|229.5|229|231.1|230.9|229.5|229|256197
1602240900000|2020-10-09 10:55:00|229.4|229.4|230.4|230.1|230.5|230.2|229.4|229.1|240426
1602241200000|2020-10-09 11:00:00|230.5|230.2|232.6|232.2|233.5|233|230.4|230.2|220183
1602241500000|2020-10-09 11:05:00|232.5|232.3|230.9|230.7|232.5|232.3|230.9|230.7|185867
1602241800000|2020-10-09 11:10:00|231|230.8|230.5|230|231.2|231|229.9|229.6|236023
1602242100000|2020-10-09 11:15:00|230.4|229.9|226.9|226.3|230.4|230|226.9|225.7|881597
1602242400000|2020-10-09 11:20:00|227|226.4|229.2|228.8|230|229.7|226.7|226|356213
1602242700000|2020-10-09 11:25:00|229.3|228.9|228.6|228.4|229.5|229.3|228.5|228.1|160469
1602243000000|2020-10-09 11:30:00|228.7|228.5|230.6|230.4|231|230.8|228.6|228.4|239224
1602243300000|2020-10-09 11:35:00|230.5|230.5|230.8|230.6|231.9|231.8|230.5|230.5|242908
1602243600000|2020-10-09 11:40:00|230.7|230.5|231.1|230.6|231.2|230.7|229.2|229.1|224242
1602243900000|2020-10-09 11:45:00|231|230.5|229.9|229.8|231|230.5|229.3|229|180632
1602244200000|2020-10-09 11:50:00|229.8|229.7|229.5|229.2|230|229.8|228.9|228.6|159931
1602244500000|2020-10-09 11:55:00|229.6|229.5|230|229.8|230.5|230.4|229.6|229.2|136269
1602244800000|2020-10-09 12:00:00|230.3|229.9|230.2|230|231|230.6|229.6|229.5|235760
1602245100000|2020-10-09 12:05:00|230.3|230.1|227.8|227.5|230.4|230.3|227.8|227.4|296493
1602245400000|2020-10-09 12:10:00|227.6|227.4|229.2|228.8|229.2|228.8|227.4|227.2|188465
1602245700000|2020-10-09 12:15:00|229.1|229.1|227.4|227.3|229.2|229.1|226|225.7|444834
1602246000000|2020-10-09 12:20:00|227.5|227.4|227.2|226.9|227.6|227.4|226|225.8|292415
1602246300000|2020-10-09 12:25:00|227.4|227|227.7|227.4|228|227.8|227.3|226.9|98812
1602246600000|2020-10-09 12:30:00|227.6|227.3|226.1|225.8|227.6|227.4|226.1|225.8|412239
1602246900000|2020-10-09 12:35:00|226|225.9|226.5|226.3|226.7|226.5|225.5|225.4|326560
1602247200000|2020-10-09 12:40:00|226.6|226.4|227.1|226.8|227.4|227.3|226.3|226|179077
1602247500000|2020-10-09 12:45:00|227.2|226.9|227.1|227|227.2|227.1|226.5|226.3|258893
1602247800000|2020-10-09 12:50:00|227|226.9|226.3|226.1|227|226.9|226.2|226.1|209599
1602248100000|2020-10-09 12:55:00|226.2|226|226.8|226.7|226.8|226.7|226.1|225.8|139194
1602248400000|2020-10-09 13:00:00|226.7|226.6|225.9|225.7|226.7|226.6|225.7|225.6|177780
1602248700000|2020-10-09 13:05:00|226|225.8|224.4|224.2|226.1|225.9|224.4|224.2|862822
1602249000000|2020-10-09 13:10:00|224.3|224.1|223.7|223.6|224.3|224.1|222|221.6|434745
1602249300000|2020-10-09 13:15:00|223.6|223.5|222|221.7|224|223.8|222|221.6|567117
1602249600000|2020-10-09 13:20:00|221.7|221.6|222.5|222.4|223|222.5|220.5|220.2|765712
1602249900000|2020-10-09 13:25:00|222.4|222.3|219|218.8|222.4|222.3|218.9|218.8|478842
1602250200000|2020-10-09 13:30:00|219.2|218.9|216.4|216.3|219.2|218.9|216.4|216.3|922738
1602250500000|2020-10-09 13:35:00|216.3|216.2|207.5|207.5|216.6|216.3|207.5|207.2|963496
1602250800000|2020-10-09 13:40:00|206.6|206.4|214.6|214.1|214.8|214.1|205.5|205.3|1333157
1602251100000|2020-10-09 13:45:00|215|214.3|217.8|217.5|221.3|220.8|214.9|214.3|1913730
1602251400000|2020-10-09 13:50:00|217.6|217.4|210.1|209.6|217.6|217.4|209.1|208.7|1677223
1602251700000|2020-10-09 13:55:00|210.2|209.5|212.9|212.8|213.6|213.5|209.9|209.5|634158
1602252000000|2020-10-09 14:00:00|213|212.7|211.4|210.5|213|212.8|209.6|209.2|572748
1602252300000|2020-10-09 14:05:00|211.2|210.6|208.5|208.1|211.2|210.6|207.2|206.9|838433
1602252600000|2020-10-09 14:10:00|208.4|208|214.2|213.7|216.8|216.5|207.5|207|898042
1602252900000|2020-10-09 14:15:00|214.3|213.8|220|218.9|220.8|220.3|213.7|213.5|814225
1602253200000|2020-10-09 14:20:00|219.9|218.8|217|216.6|219.9|218.8|216.6|216.1|438130
1602253500000|2020-10-09 14:25:00|216.9|216.5|212|211.5|216.9|216.5|210.5|210.1|699782
1602253800000|2020-10-09 14:30:00|211.9|211.4|215|214.7|216.6|216|210.2|210.1|704547
1602254100000|2020-10-09 14:35:00|215.1|214.8|214.7|214.4|215.7|215.5|214.3|214|489141
1602254400000|2020-10-09 14:40:00|214.9|214.5|213.8|213.3|215|214.7|212.6|212.1|433290
1602254700000|2020-10-09 14:45:00|213.7|213.4|215.2|214.9|215.6|215.5|212.8|212.6|477947
1602255000000|2020-10-09 14:50:00|215.1|214.8|214.8|214.6|215.9|215.8|214.2|214.1|372705
1602255300000|2020-10-09 14:55:00|214.7|214.7|215|214.9|215.8|215.7|214.7|214.6|450075
1602255600000|2020-10-09 15:00:00|214.9|214.8|211.6|211.5|214.9|214.8|211.5|211.3|384539
1602255900000|2020-10-09 15:05:00|211.7|211.6|213.5|213.3|213.8|213.4|211.6|211.3|322344
1602256200000|2020-10-09 15:10:00|213.4|213.4|215.6|215.3|216.7|216.6|213.4|213.3|570497
1602256500000|2020-10-09 15:15:00|215.5|215.4|217.2|216.9|217.3|217.1|215|214.9|502713
1602256800000|2020-10-09 15:20:00|217.3|217.1|217.2|216.6|222.3|222.2|217|216.6|1303689
1602257100000|2020-10-09 15:25:00|217|216.7|219.2|218.5|220|219.9|217|216.7|879980
1602486000000|2020-10-12 07:00:00|226.9|225.8|237|236.3|237|236.3|226.1|225.3|1769375
1602486300000|2020-10-12 07:05:00|236.5|236.4|235.5|234.3|237.3|237|221.7|221.3|1945783
1602486600000|2020-10-12 07:10:00|235.4|234.2|230.7|230.3|235.5|234.4|226|225.7|1049961
1602486900000|2020-10-12 07:15:00|230.6|230.1|235|234.6|236.6|235.9|230.4|230.1|1015648
1602487200000|2020-10-12 07:20:00|234.9|234.5|234.8|234.3|235|234.6|231.9|231.1|560757
1602487500000|2020-10-12 07:25:00|234.7|234.4|235.5|235.2|235.7|235.4|232.5|232.1|800683
1602487800000|2020-10-12 07:30:00|235.6|235.3|234|233.4|236|235.8|230.9|230.7|723523
1602488100000|2020-10-12 07:35:00|233|233.1|232.7|232.3|234|233.1|230.4|229.6|540955
1602488400000|2020-10-12 07:40:00|232.6|232.1|234.7|234.4|234.8|234.5|231.6|230.8|373182
1602488700000|2020-10-12 07:45:00|234.6|234.3|234|233.9|236.6|236.3|233.6|233.4|638438
1602489000000|2020-10-12 07:50:00|234.2|234|235.5|234.8|236.1|235.5|233|232.4|304779
1602489300000|2020-10-12 07:55:00|235.4|234.6|234.9|234.4|235.9|235.4|233|232.8|336916
1602489600000|2020-10-12 08:00:00|235|234.5|235.2|234.6|235.9|235.7|233.7|233.3|266254
1602489900000|2020-10-12 08:05:00|235.4|234.7|233.4|233.1|235.5|234.9|232.5|232.1|383392
1602490200000|2020-10-12 08:10:00|233.5|233.2|235.8|235.3|235.8|235.3|233.4|233.1|371283
1602490500000|2020-10-12 08:15:00|235.9|235.4|234.6|234.3|236|235.5|233.8|233.5|199410
1602490800000|2020-10-12 08:20:00|234.8|234.4|234.5|234.2|235.4|234.8|233.2|232.8|292560
1602491100000|2020-10-12 08:25:00|234.6|234.3|233.5|233.3|235.7|235.5|233.5|233.3|354250
1602491400000|2020-10-12 08:30:00|233.4|233.4|233.5|233.3|234.5|234.2|233.1|232.8|142602
1602491700000|2020-10-12 08:35:00|233.7|233.4|233.1|232.9|234.2|234.1|232.9|232.7|229972
1602492000000|2020-10-12 08:40:00|233|232.8|231.3|231.1|233.3|233|231.3|231.1|199521
1602492300000|2020-10-12 08:45:00|231.2|231|226.6|226.3|231.2|231|226.4|226.2|774464
1602492600000|2020-10-12 08:50:00|226.8|226.4|231.3|231|231.3|231|226.8|226.4|679042
1602492900000|2020-10-12 08:55:00|231.2|231.1|227.9|227.2|232.3|231.8|227.3|227.1|399037
1602493200000|2020-10-12 09:00:00|228|227.3|228.9|228.6|231.5|231|227.9|227.3|256265
1602493500000|2020-10-12 09:05:00|229|228.8|230.6|230.4|230.7|230.4|228.6|228.3|312922
1602493800000|2020-10-12 09:10:00|230.5|230.3|230.2|229.8|231.4|230.8|229.3|229.2|320912
1602494100000|2020-10-12 09:15:00|230.1|229.9|229.3|229.1|230.9|230.6|229.1|229|326933
1602494400000|2020-10-12 09:20:00|229.6|229.2|230|229.7|230.6|230.4|229.1|228.7|173026
1602494700000|2020-10-12 09:25:00|229.9|229.8|227.8|227.4|229.9|229.8|227.2|226.9|260627
1602495000000|2020-10-12 09:30:00|227.9|227.5|228.5|228.4|229|228.7|227.9|227.5|169967
1602495300000|2020-10-12 09:35:00|228.6|228.3|227.8|227.6|228.6|228.3|227.6|227.3|101464
1602495600000|2020-10-12 09:40:00|227.9|227.5|230.7|230.4|231.2|230.7|227.6|227.3|309500
1602495900000|2020-10-12 09:45:00|230.6|230.5|229.5|229.3|231.4|231.2|229.5|229.3|325600
1602496200000|2020-10-12 09:50:00|229.4|229.4|229.9|229.8|230.9|230.6|229.4|229.3|169341
1602496500000|2020-10-12 09:55:00|229.8|229.7|230|229.7|230.8|230.6|229.6|229.3|267695
1602496800000|2020-10-12 10:00:00|229.9|229.8|230.6|230.5|230.8|230.6|229.6|229.4|185589
1602497100000|2020-10-12 10:05:00|230.5|230.4|228.2|227.8|230.5|230.4|227|226.8|413864
1602497400000|2020-10-12 10:10:00|228.1|227.7|227.3|227.1|228.1|227.7|225|224.5|664841
1602497700000|2020-10-12 10:15:00|227.4|227.2|228.9|228.7|229.6|229.2|227.1|226.9|220835
1602498000000|2020-10-12 10:20:00|228.8|228.6|228.6|228.3|229.7|229.5|228.6|228.2|248247
1602498300000|2020-10-12 10:25:00|228.5|228.2|229|228.9|229.5|229.3|228.2|228.1|181930
1602498600000|2020-10-12 10:30:00|228.9|228.8|229.6|229.3|229.7|229.3|228.5|228.3|126507
1602498900000|2020-10-12 10:35:00|229.7|229.4|230.2|230.1|230.6|230.5|229.5|229.4|240654
1602499200000|2020-10-12 10:40:00|230.1|230|229.3|229.2|230.2|230.1|229.3|229.2|74371
1602499500000|2020-10-12 10:45:00|229.4|229.1|230.4|230.3|230.5|230.4|229.3|229.1|122228
1602499800000|2020-10-12 10:50:00|230.5|230.4|232|231.9|232.2|231.9|230.3|230.1|287137
1602500100000|2020-10-12 10:55:00|232.2|231.8|233|232.5|235.8|235.5|232.2|231.8|726330
1602500400000|2020-10-12 11:00:00|233.2|232.4|232.9|232.7|233.4|233|231.5|230.9|227407
1602500700000|2020-10-12 11:05:00|232.8|232.6|234.3|233.8|234.5|234.4|232.8|232.6|249801
1602501000000|2020-10-12 11:10:00|234.2|233.9|233.8|233.5|234.5|234.2|233.6|233.5|177524
1602501300000|2020-10-12 11:15:00|233.9|233.6|235.7|235.4|236.4|236|233.9|233.6|574445
1602501600000|2020-10-12 11:20:00|235.6|235.2|234|233.7|235.6|235.3|233.7|233.6|162080
1602501900000|2020-10-12 11:25:00|233.7|233.6|234.4|234.2|234.8|234.3|233.6|233.5|169697
1602502200000|2020-10-12 11:30:00|234.5|234.3|233|232.5|234.7|234.4|233|232.5|203233
1602502500000|2020-10-12 11:35:00|232.9|232.4|234.1|233.9|234.1|233.9|231.8|231.5|184622
1602502800000|2020-10-12 11:40:00|234|234|233.9|233.6|234.3|234|233.5|233.3|70160
1602503100000|2020-10-12 11:45:00|233.8|233.4|233.5|233.2|233.9|233.6|232.7|232.6|111404
1602503400000|2020-10-12 11:50:00|233.6|233.3|233.4|233.2|233.6|233.5|233.4|233.2|35167
1602503700000|2020-10-12 11:55:00|233.3|233.3|231.6|231.3|233.4|233.3|231.6|231.2|369441
1602504000000|2020-10-12 12:00:00|231.5|231.2|230.6|230.4|231.6|231.4|230.5|230.3|114325
1602504300000|2020-10-12 12:05:00|230.7|230.5|230.7|230.5|231.9|231.6|230.6|230.4|90509
1602504600000|2020-10-12 12:10:00|230.6|230.6|230.3|230.1|231.2|231|230.2|230|148655
1602504900000|2020-10-12 12:15:00|230.4|230.2|231.8|231.6|231.9|231.6|230.4|230.2|83974
1602505200000|2020-10-12 12:20:00|231.9|231.7|231.8|231.6|232.3|232.1|231.6|231.4|117211
1602505500000|2020-10-12 12:25:00|231.7|231.5|231.2|231.1|231.8|231.5|230.2|230|222359
1602505800000|2020-10-12 12:30:00|231.4|231|230.1|230|231.4|231.1|229.8|229.6|98755
1602506100000|2020-10-12 12:35:00|230.3|230.1|230.3|229.9|230.7|230.5|229.8|229.6|88038
1602506400000|2020-10-12 12:40:00|230.2|229.8|229|228.8|230.2|229.8|228.9|228.8|90695
1602506700000|2020-10-12 12:45:00|228.8|228.7|227.4|227.1|228.8|228.7|226.9|226.8|235068
1602507000000|2020-10-12 12:50:00|227.6|227.2|230|229.8|230|229.9|227.4|227.1|282913
1602507300000|2020-10-12 12:55:00|229.9|229.7|231|230.8|231.4|231|229.8|229.5|107996
1602507600000|2020-10-12 13:00:00|230.9|230.7|231.3|231|232|231.8|230.4|230|164322
1602507900000|2020-10-12 13:05:00|231.2|230.9|230.3|230.1|231.2|230.9|229.5|229.4|90390
1602508200000|2020-10-12 13:10:00|230.4|230.2|230.4|230.2|231|230.8|230.3|230.2|101039
1602508500000|2020-10-12 13:15:00|230.3|230|231.4|231.2|231.4|231.2|230|229.7|82504
1602508800000|2020-10-12 13:20:00|231.3|231.3|230.4|230.1|231.7|231.5|230.4|230.1|175851
1602509100000|2020-10-12 13:25:00|230.2|230|230.1|229.8|230.4|230|229.7|229.6|110323
1602509400000|2020-10-12 13:30:00|230|229.7|229.7|229.5|230.4|230.1|229.3|229.2|75406
1602509700000|2020-10-12 13:35:00|229.6|229.3|228.9|228.7|229.7|229.4|228.3|228.2|212230
1602510000000|2020-10-12 13:40:00|228.8|228.5|229.8|229.5|230.6|230.5|228.5|228.4|238531
1602510300000|2020-10-12 13:45:00|229.7|229.6|229.8|229.6|230.2|230|229.6|229.5|60136
1602510600000|2020-10-12 13:50:00|229.7|229.5|229.9|229.8|230.5|230.3|229.4|229.2|188622
1602510900000|2020-10-12 13:55:00|230|229.6|230.1|229.9|230.3|230.1|229.5|229.4|129790
1602511200000|2020-10-12 14:00:00|230|229.8|229.2|229.1|230|229.9|228.4|228.2|201651
1602511500000|2020-10-12 14:05:00|229.1|229|228.8|228.6|229.6|229.5|228.6|228.4|152171
1602511800000|2020-10-12 14:10:00|228.7|228.5|228|227.8|228.8|228.6|228|227.8|125116
1602512100000|2020-10-12 14:15:00|227.9|227.7|226.5|226.3|228|227.9|226.1|226|290391
1602512400000|2020-10-12 14:20:00|226.4|226.4|226.7|226.5|227.3|227.2|226.3|226|220023
1602512700000|2020-10-12 14:25:00|226.8|226.6|225.8|225.6|227.2|227.1|225.8|225.6|137708
1602513000000|2020-10-12 14:30:00|225.9|225.7|224.2|224.1|225.9|225.8|224.2|224.1|527135
1602513300000|2020-10-12 14:35:00|224.1|224|214.9|214.2|224.1|224|212.3|212.2|1970759
1602513600000|2020-10-12 14:40:00|215.2|214.8|214.8|214.5|215.4|215.3|209.4|209|977293
1602513900000|2020-10-12 14:45:00|215|214.6|212.9|212.5|218.1|217.8|212.3|211.9|908492
1602514200000|2020-10-12 14:50:00|212.8|212.6|211.2|211|215.2|214.9|211.1|210.7|784036
1602514500000|2020-10-12 14:55:00|211.1|210.7|207.7|207.3|212|211.9|205.9|205.6|1126802
1602514800000|2020-10-12 15:00:00|207.6|207.4|203|202.8|207.7|207.5|203|202.5|308631
1602515100000|2020-10-12 15:05:00|200.1|199.4|192.95|192.7|200.1|199.4|187.35|186.45|3022448
1602515400000|2020-10-12 15:10:00|193|192.6|198.95|198.7|198.95|198.75|191.85|191.4|1993534
1602515700000|2020-10-12 15:15:00|199.25|198.75|196.9|196.5|200.4|200|192|191.4|2485197
1602516000000|2020-10-12 15:20:00|196.85|196.4|195.5|195.1|196.95|196.85|194.65|194.25|1336421
1602516300000|2020-10-12 15:25:00|195.55|195.15|195.7|195.4|197.3|197|194.4|194.15|1978916
1602572400000|2020-10-13 07:00:00|198.1|195.5|187.1|186.25|201|200|184.5|184|1511640
1602572700000|2020-10-13 07:05:00|187.05|186.2|180.9|180.25|188.6|187.1|180.2|180|1139221
1602573000000|2020-10-13 07:10:00|181|180.3|178.95|178.35|183.65|182.75|177.7|177|1128676
1602573300000|2020-10-13 07:15:00|179.05|178.4|179.3|179|184.5|183.85|178|177.15|743700
1602573600000|2020-10-13 07:20:00|179.6|179.05|180.4|180.05|181.25|180.95|178.65|178.5|610216
1602573900000|2020-10-13 07:25:00|180.35|179.95|181.5|181.3|181.5|181.4|179.4|179.2|484607
1602574200000|2020-10-13 07:30:00|181.7|181.35|181.85|181.55|182.9|182.65|179.85|179.4|462893
1602574500000|2020-10-13 07:35:00|181.8|181.5|179.1|178.9|181.8|181.5|178.9|178.65|486583
1602574800000|2020-10-13 07:40:00|179.15|178.95|181|180.65|181.15|180.65|178.95|178.75|430115
1602575100000|2020-10-13 07:45:00|180.95|180.6|180.4|180.15|181|180.7|180.3|180.1|182140
1602575400000|2020-10-13 07:50:00|180.3|180.05|180.5|180.25|180.95|180.7|180.2|180|181398
1602575700000|2020-10-13 07:55:00|180.45|180.3|180.6|180.45|181|180.75|180.3|180.05|164586
1602576000000|2020-10-13 08:00:00|180.7|180.5|186|185.7|186.05|185.7|180.6|180.45|828579
1602576300000|2020-10-13 08:05:00|186.05|185.75|188.3|187.95|189.5|189.4|186|185.7|676580
1602576600000|2020-10-13 08:10:00|188.25|187.9|187.55|187.35|188.8|188.7|187.55|187.2|372757
1602576900000|2020-10-13 08:15:00|187.5|187.3|187.25|187.05|187.5|187.3|185.1|185|313590
1602577200000|2020-10-13 08:20:00|187.15|187.2|188.6|188.3|188.65|188.35|186.95|186.75|302378
1602577500000|2020-10-13 08:25:00|188.65|188.35|189.2|189|189.4|189.05|187.75|187.45|258515
1602577800000|2020-10-13 08:30:00|189.1|189.05|188.6|188.35|189.1|189.1|188.1|187.9|233891
1602578100000|2020-10-13 08:35:00|188.55|188.4|187.95|187.8|189.35|189.1|187.85|187.7|403217
1602578400000|2020-10-13 08:40:00|187.9|187.7|186.95|186.85|187.9|187.7|186.25|186.1|203953
1602578700000|2020-10-13 08:45:00|186.85|186.8|185.6|185.4|187.6|187.45|185.6|185.35|307613
1602579000000|2020-10-13 08:50:00|185.5|185.25|183.65|183.35|185.5|185.3|183.15|183|308350
1602579300000|2020-10-13 08:55:00|183.55|183.25|181.85|181.7|183.55|183.25|180.55|180.3|521686
1602579600000|2020-10-13 09:00:00|181.8|181.6|182.8|182.65|183|182.75|181.6|181.5|215364
1602579900000|2020-10-13 09:05:00|182.85|182.6|182.55|182.35|184.25|184|182.5|182.3|266993
1602580200000|2020-10-13 09:10:00|182.65|182.45|182.75|182.55|183.4|183.15|182.25|181.85|175321
1602580500000|2020-10-13 09:15:00|182.85|182.6|184.15|184|184.3|184.05|182.8|182.6|112796
1602580800000|2020-10-13 09:20:00|184.2|184.1|185.45|185.3|185.45|185.3|184.15|183.85|338091
1602581100000|2020-10-13 09:25:00|185.5|185.35|184.25|184.05|186|185.7|183.8|183.65|194596
1602581400000|2020-10-13 09:30:00|184.2|184|183.15|182.95|184.3|184|182.6|182.5|116544
1602581700000|2020-10-13 09:35:00|183.1|182.85|181.85|181.7|183.1|182.85|181.75|181.7|330072
1602582000000|2020-10-13 09:40:00|181.9|181.75|182.9|182.65|182.9|182.65|181|180.9|154698
1602582300000|2020-10-13 09:45:00|182.85|182.6|181.2|181|182.85|182.6|181.15|180.9|151071
1602582600000|2020-10-13 09:50:00|181.25|181.1|182.9|182.7|182.9|182.8|181.1|181|344739
1602582900000|2020-10-13 09:55:00|182.95|182.75|182.2|181.95|183.6|183.45|182.2|181.85|283961
1602583200000|2020-10-13 10:00:00|182.15|181.9|182.05|181.8|182.15|181.9|181.35|181|102572
1602583500000|2020-10-13 10:05:00|182.1|181.85|182.15|181.9|183.1|182.95|182.1|181.85|98915
1602583800000|2020-10-13 10:10:00|182.05|181.85|183.05|182.85|183.2|182.95|181.85|181.6|88424
1602584100000|2020-10-13 10:15:00|183.1|182.9|184.9|184.7|184.9|184.75|183.1|182.8|190931
1602584400000|2020-10-13 10:20:00|184.85|184.75|184.65|184.55|185.05|184.95|184|183.85|111900
1602584700000|2020-10-13 10:25:00|184.7|184.65|184.75|184.5|185.1|184.9|184.05|183.9|337770
1602585000000|2020-10-13 10:30:00|184.7|184.55|184.8|184.55|185.75|185.5|184.7|184.45|106544
1602585300000|2020-10-13 10:35:00|184.75|184.6|183.8|183.55|185.2|185.05|183.6|183.5|144336
1602585600000|2020-10-13 10:40:00|183.55|183.45|183.3|183.1|183.8|183.6|183.1|182.9|111788
1602585900000|2020-10-13 10:45:00|183.25|183.05|184.95|184.75|184.95|184.75|183.25|182.95|129195
1602586200000|2020-10-13 10:50:00|185|184.85|184.9|184.8|185.1|185|184.85|184.65|142200
1602586500000|2020-10-13 10:55:00|184.95|184.75|185.2|184.95|185.4|185.25|184.8|184.6|64629
1602586800000|2020-10-13 11:00:00|185.15|185|184.95|184.75|185.15|185|184.8|184.65|58286
1602587100000|2020-10-13 11:05:00|184.9|184.65|185.15|185|185.15|185.05|184.5|184.35|70546
1602587400000|2020-10-13 11:10:00|185.2|185.05|187.05|186.95|187.2|187.05|185.2|185.05|206302
1602587700000|2020-10-13 11:15:00|187.25|187|187.6|187.4|187.95|187.8|187.25|187|343397
1602588000000|2020-10-13 11:20:00|187.5|187.35|187|186.85|187.95|187.8|187|186.85|125260
1602588300000|2020-10-13 11:25:00|187.05|186.9|189.6|189.45|189.6|189.5|187|186.85|172232
1602588600000|2020-10-13 11:30:00|189.7|189.55|188.7|188.35|191.85|191.5|188.65|188.35|355864
1602588900000|2020-10-13 11:35:00|188.75|188.45|192.3|192.1|197.15|196.7|188.75|188.45|614433
1602589200000|2020-10-13 11:40:00|192.4|192.2|193.85|193.65|194|193.8|192.4|192.1|283616
1602589500000|2020-10-13 11:45:00|193.75|193.35|191.3|191.05|193.9|193.55|190.6|190.1|264536
1602589800000|2020-10-13 11:50:00|191.25|191.1|189.35|189.2|191.3|191.1|189.05|188.95|95838
1602590100000|2020-10-13 11:55:00|189.65|189.25|189.4|189.2|190.45|190.2|188.9|188.75|170118
1602590400000|2020-10-13 12:00:00|189.3|189.15|190.7|190.45|190.75|190.65|188.75|188.55|236239
1602590700000|2020-10-13 12:05:00|190.65|190.35|190.45|190.15|190.65|190.45|189.9|189.6|100148
1602591000000|2020-10-13 12:10:00|190.55|190.2|190.4|190.25|191|190.75|190.4|190.2|54715
1602591300000|2020-10-13 12:15:00|190.35|190.2|189.95|189.65|190.7|190.55|189.95|189.65|69841
1602591600000|2020-10-13 12:20:00|189.85|189.6|189.9|189.7|189.95|189.7|189.3|189.1|85400
1602591900000|2020-10-13 12:25:00|189.85|189.65|189.15|189|190|189.9|189.15|189|55392
1602592200000|2020-10-13 12:30:00|189.1|189.05|187.85|187.65|189.25|189.15|187.7|187.3|70178
1602592500000|2020-10-13 12:35:00|187.8|187.55|187.85|187.6|188.25|188.1|187.6|187.35|47520
1602592800000|2020-10-13 12:40:00|187.95|187.65|188.45|188.2|188.7|188.55|187.95|187.65|74938
1602593100000|2020-10-13 12:45:00|188.4|188.15|187.9|187.6|188.4|188.15|187.65|187.4|70560
1602593400000|2020-10-13 12:50:00|187.85|187.55|182.3|181.9|187.85|187.55|182.15|181.85|264169
1602593700000|2020-10-13 12:55:00|182.2|181.95|184.55|184.2|184.8|184.25|179.65|179|583237
1602594000000|2020-10-13 13:00:00|184.5|184.1|184.9|184.65|185.65|185.25|183.9|183.55|236611
1602594300000|2020-10-13 13:05:00|184.85|184.55|184.1|183.9|184.9|184.6|183.8|183.55|91220
1602594600000|2020-10-13 13:10:00|184.25|183.95|183.55|183.35|184.85|184.45|183.55|183.25|119122
1602594900000|2020-10-13 13:15:00|183.7|183.4|184.85|184.55|184.95|184.55|183.4|183.2|210640
1602595200000|2020-10-13 13:20:00|184.9|184.6|184.35|184.15|185.5|185.2|184.35|184.1|104825
1602595500000|2020-10-13 13:25:00|184.5|184.2|185.75|185.65|185.95|185.85|184.35|184.15|85021
1602595800000|2020-10-13 13:30:00|185.85|185.7|184.85|184.55|186.55|186.5|184.85|184.5|147840
1602596100000|2020-10-13 13:35:00|184.8|184.6|184.4|184.2|185.55|185.25|184|183.75|108482
1602596400000|2020-10-13 13:40:00|184.45|184.25|184.7|184.4|184.95|184.8|184.4|184.2|96182
1602596700000|2020-10-13 13:45:00|184.65|184.25|185.45|185.3|185.55|185.35|184.1|184|132703
1602597000000|2020-10-13 13:50:00|185.5|185.25|186.95|186.6|187.05|186.6|185.5|185.25|252060
1602597300000|2020-10-13 13:55:00|186.9|186.55|185.95|185.75|186.9|186.55|185.6|185.3|192115
1602597600000|2020-10-13 14:00:00|185.9|185.7|184.7|184.6|185.9|185.75|184.7|184.5|74707
1602597900000|2020-10-13 14:05:00|184.65|184.65|184.8|184.65|184.95|184.75|184|183.8|101359
1602598200000|2020-10-13 14:10:00|184.75|184.6|183.5|183.25|184.8|184.7|183.35|183.25|168195
1602598500000|2020-10-13 14:15:00|183.45|183.15|183.7|183.5|183.7|183.5|182.45|182.15|101991
1602598800000|2020-10-13 14:20:00|183.6|183.4|183.75|183.55|183.95|183.7|183.6|183.4|28293
1602599100000|2020-10-13 14:25:00|183.8|183.6|183.75|183.6|183.8|183.6|183.35|183.15|143953
1602599400000|2020-10-13 14:30:00|183.7|183.65|183|182.85|183.9|183.65|183|182.8|68734
1602599700000|2020-10-13 14:35:00|183.1|182.9|183.25|183.05|183.5|183.25|183|182.85|48909
1602600000000|2020-10-13 14:40:00|183.2|183.1|183.85|183.7|183.9|183.7|183.2|183.1|76696
1602600300000|2020-10-13 14:45:00|183.8|183.65|183.05|182.9|183.8|183.65|182.75|182.65|137556
1602600600000|2020-10-13 14:50:00|183.1|182.95|183.15|183.05|183.25|183.1|182.45|182.2|79979
1602600900000|2020-10-13 14:55:00|183.2|183.1|183.2|183.1|183.4|183.35|182.9|182.8|98531
1602601200000|2020-10-13 15:00:00|183.3|183.15|183.6|183.4|183.6|183.4|183.1|182.85|134864
1602601500000|2020-10-13 15:05:00|183.65|183.45|185.35|185.15|185.4|185.15|183|182.9|604525
1602601800000|2020-10-13 15:10:00|185.3|185.05|183.9|183.7|185.3|185.05|183.8|183.65|151373
1602602100000|2020-10-13 15:15:00|183.95|183.75|184.55|184.45|184.75|184.6|183.95|183.75|107893
1602602400000|2020-10-13 15:20:00|184.7|184.4|184.45|184.35|185.25|185|184.4|184.3|233236
1602602700000|2020-10-13 15:25:00|184.35|184.3|184.85|184.55|185.35|185.1|184.35|184.3|528887
1602658800000|2020-10-14 07:00:00|184.75|183.9|183.55|182.2|188|186.8|183.55|182.1|239630
1602659100000|2020-10-14 07:05:00|183|182.15|175.75|175.35|183|182.15|173.1|172.75|1107442
1602659400000|2020-10-14 07:10:00|175.8|175.4|181|180.7|181.1|180.7|173.05|172.7|524146
1602659700000|2020-10-14 07:15:00|181.05|180.75|179.05|178.8|181.1|180.75|179|178.65|304392
1602660000000|2020-10-14 07:20:00|178.95|178.6|174.95|174.65|178.95|178.6|174.5|174.25|522770
1602660300000|2020-10-14 07:25:00|174.9|174.6|176.6|176.45|176.65|176.5|174.55|174.5|225974
1602660600000|2020-10-14 07:30:00|176.55|176.3|175.5|175.05|176.6|176.45|174.45|174|244779
1602660900000|2020-10-14 07:35:00|175.45|175.1|175.65|175.35|177|176.9|175.05|174.7|209395
1602661200000|2020-10-14 07:40:00|175.6|175.25|175.45|175.2|176|175.65|174.95|174.45|120886
1602661500000|2020-10-14 07:45:00|175.4|175.1|175.4|175|175.45|175.2|174.8|174.6|118737
1602661800000|2020-10-14 07:50:00|175.35|175.05|177|176.85|177.5|177.15|175.1|174.95|198739
1602662100000|2020-10-14 07:55:00|176.95|176.75|178.6|178.4|178.75|178.5|176.75|176.55|229026
1602662400000|2020-10-14 08:00:00|178.55|178.35|180.2|179.85|180.7|180.55|178.55|178.35|258031
1602662700000|2020-10-14 08:05:00|180.15|180|179.1|178.8|180.2|180|178.85|178.7|276495
1602663000000|2020-10-14 08:10:00|179.05|178.75|177.1|176.95|179.05|178.75|177.1|176.95|307387
1602663300000|2020-10-14 08:15:00|177.2|177|175.3|175.15|177.7|177.45|175.3|175.1|232794
1602663600000|2020-10-14 08:20:00|175.35|175.1|177.45|177.2|177.55|177.3|175.1|174.9|274025
1602663900000|2020-10-14 08:25:00|177.4|177.25|177.15|176.85|177.4|177.25|176.6|176.45|159917
1602664200000|2020-10-14 08:30:00|177.1|176.9|177.55|177.35|177.65|177.35|176.95|176.8|215106
1602664500000|2020-10-14 08:35:00|177.65|177.4|177.85|177.5|177.9|177.5|177.05|176.9|121949
1602664800000|2020-10-14 08:40:00|177.8|177.6|177.9|177.55|178.15|177.8|177.5|177.4|89538
1602665100000|2020-10-14 08:45:00|178|177.6|178.05|177.9|178.5|178.35|177.9|177.6|166361
1602665400000|2020-10-14 08:50:00|178.15|177.95|176.15|176|178.2|178.1|176.15|175.95|96012
1602665700000|2020-10-14 08:55:00|176.2|176.05|177.85|177.55|178|177.7|176.2|176|80144
1602666000000|2020-10-14 09:00:00|177.8|177.6|177.3|177|177.8|177.6|177.2|176.75|55506
1602666300000|2020-10-14 09:05:00|177.35|177.05|178.3|178.25|178.7|178.25|177.35|177.05|119010
1602666600000|2020-10-14 09:10:00|178.35|178.1|178.25|178|178.65|178.45|178.2|178|92456
1602666900000|2020-10-14 09:15:00|178.2|177.95|176.55|176.15|178.4|178.3|176.45|176.1|138443
1602667200000|2020-10-14 09:20:00|176.75|176.2|177.05|176.6|177.45|177.15|176.4|176.15|76540
1602667500000|2020-10-14 09:25:00|177.1|176.65|177.7|177.55|177.7|177.55|176.75|176.65|51899
1602667800000|2020-10-14 09:30:00|177.65|177.45|177.85|177.55|178.1|177.8|177.6|177.45|51712
1602668100000|2020-10-14 09:35:00|177.8|177.5|177.55|177.25|177.9|177.6|177.3|177.15|64829
1602668400000|2020-10-14 09:40:00|177.6|177.3|177.55|177.35|178.3|178.05|177.55|177.3|58722
1602668700000|2020-10-14 09:45:00|177.5|177.45|177.25|176.85|177.5|177.45|176.4|176.1|92916
1602669000000|2020-10-14 09:50:00|177.3|176.9|177.6|177.35|177.6|177.35|177.1|176.85|55807
1602669300000|2020-10-14 09:55:00|177.65|177.4|178.6|178.35|178.7|178.35|177.65|177.4|299767
1602669600000|2020-10-14 10:00:00|178.55|178.3|178.1|178|178.55|178.3|178.05|177.85|81429
1602669900000|2020-10-14 10:05:00|178.05|177.8|178.05|178|178.15|178.05|178.05|177.8|193554
1602670200000|2020-10-14 10:10:00|178|177.95|176.45|176.25|178|178|176.1|176|170386
1602670500000|2020-10-14 10:15:00|176.5|176.2|176.7|176.5|176.8|176.6|176.05|176|83384
1602670800000|2020-10-14 10:20:00|176.65|176.45|176.05|175.85|176.75|176.7|176|175.8|122010
1602671100000|2020-10-14 10:25:00|176.1|176|176.25|176.05|176.25|176.1|175.75|175.6|172053
1602671400000|2020-10-14 10:30:00|176.3|176.1|175.9|175.7|176.35|176.1|175.8|175.65|56511
1602671700000|2020-10-14 10:35:00|175.85|175.65|176|175.85|176|175.85|175.7|175.6|82908
1602672000000|2020-10-14 10:40:00|175.9|175.9|176.65|176.5|176.75|176.6|175.9|175.9|62937
1602672300000|2020-10-14 10:45:00|176.6|176.45|176.75|176.55|176.75|176.55|176.15|175.95|115456
1602672600000|2020-10-14 10:50:00|176.7|176.5|176.3|176.1|176.7|176.5|176.2|176|63386
1602672900000|2020-10-14 10:55:00|176.25|176.05|176.75|176.5|176.75|176.5|176.2|176.05|62795
1602673200000|2020-10-14 11:00:00|176.7|176.4|176.1|176|176.7|176.45|176|175.85|40522
1602673500000|2020-10-14 11:05:00|176.15|176.05|175.9|175.75|176.6|176.5|175.65|175.5|107813
1602673800000|2020-10-14 11:10:00|175.85|175.6|175.45|175.2|176.25|176.05|175.45|175.2|76872
1602674100000|2020-10-14 11:15:00|175.5|175.25|175.35|175.15|176.1|175.85|175.2|175.1|81117
1602674400000|2020-10-14 11:20:00|175.3|175.2|175.65|175.4|175.75|175.6|175.3|175.2|59325
1602674700000|2020-10-14 11:25:00|175.6|175.35|175.7|175.5|175.7|175.6|175.3|175.15|119283
1602675000000|2020-10-14 11:30:00|175.75|175.55|175.75|175.65|175.85|175.75|175.3|175.25|111866
1602675300000|2020-10-14 11:35:00|175.85|175.7|175.8|175.65|176|175.8|175.65|175.6|42199
1602675600000|2020-10-14 11:40:00|175.75|175.6|176.2|175.95|176.2|175.95|175.65|175.5|113659
1602675900000|2020-10-14 11:45:00|176.15|176|176.35|176.1|176.35|176.1|176|175.8|53729
1602676200000|2020-10-14 11:50:00|176.3|176.15|176.95|176.75|177|176.9|176.3|176.15|80116
1602676500000|2020-10-14 11:55:00|177|176.8|177.15|176.95|177.25|177|176.8|176.7|68463
1602676800000|2020-10-14 12:00:00|177.1|176.9|177.25|177.1|177.25|177.15|177|176.9|17396
1602677100000|2020-10-14 12:05:00|177.3|177.15|177.5|177.25|177.7|177.55|177.15|176.95|157527
1602677400000|2020-10-14 12:10:00|177.45|177.2|177.2|177.05|177.45|177.25|177.05|176.95|38954
1602677700000|2020-10-14 12:15:00|177.15|177|177.95|177.7|178|177.85|177.1|177|124025
1602678000000|2020-10-14 12:20:00|177.9|177.65|178.5|178.4|178.5|178.4|177.8|177.65|69146
1602678300000|2020-10-14 12:25:00|178.6|178.45|178.95|178.65|178.95|178.85|178.25|178.2|76073
1602678600000|2020-10-14 12:30:00|178.9|178.85|180.85|180.7|180.9|180.7|178.9|178.65|421273
1602678900000|2020-10-14 12:35:00|180.9|180.75|181.05|181|181.5|181.3|180.9|180.75|135723
1602679200000|2020-10-14 12:40:00|181|180.95|182.4|182.2|182.4|182.2|180.9|180.7|166743
1602679500000|2020-10-14 12:45:00|182.35|182.25|181.35|181.1|182.35|182.25|181.35|181.1|170822
1602679800000|2020-10-14 12:50:00|181.4|181.15|179.8|179.55|181.4|181.15|179.2|179.15|277412
1602680100000|2020-10-14 12:55:00|179.9|179.7|179.75|179.4|180.05|179.75|178.9|178.4|163647
1602680400000|2020-10-14 13:00:00|179.7|179.45|179.95|179.75|180|179.75|179.7|179.4|52331
1602680700000|2020-10-14 13:05:00|179.9|179.7|180.6|180.3|180.6|180.3|179.8|179.6|56048
1602681000000|2020-10-14 13:10:00|180.55|180.35|180.65|180.3|180.8|180.6|180.2|180.1|79806
1602681300000|2020-10-14 13:15:00|180.6|180.35|180.25|180.05|180.9|180.6|180.25|180.05|40053
1602681600000|2020-10-14 13:20:00|180.2|180.1|179.6|179.35|180.5|180.15|179.5|179.35|133249
1602681900000|2020-10-14 13:25:00|179.65|179.4|179.45|179.25|179.95|179.7|179.25|179.15|71261
1602682200000|2020-10-14 13:30:00|179.5|179.3|179.7|179.45|179.85|179.7|179.5|179.3|78266
1602682500000|2020-10-14 13:35:00|179.75|179.5|179.3|179.15|179.85|179.6|179.15|178.85|79356
1602682800000|2020-10-14 13:40:00|179.35|179.2|178.75|178.5|179.4|179.3|178.3|178.2|173605
1602683100000|2020-10-14 13:45:00|178.7|178.45|178.15|178.05|178.7|178.5|178.15|178|45684
1602683400000|2020-10-14 13:50:00|178.2|178.15|177|176.85|178.45|178.35|176.9|176.75|129123
1602683700000|2020-10-14 13:55:00|176.95|176.8|178.2|177.85|178.2|177.9|176.7|176.5|174998
1602684000000|2020-10-14 14:00:00|178.15|177.8|178.55|178.2|178.55|178.25|178.1|177.8|88579
1602684300000|2020-10-14 14:05:00|178.5|178.25|178.65|178.5|179.15|179|178.5|178.25|136513
1602684600000|2020-10-14 14:10:00|178.6|178.45|178.6|178.55|178.95|178.85|178.5|178.3|118575
1602684900000|2020-10-14 14:15:00|178.65|178.6|179|178.9|179|178.9|178.65|178.6|49059
1602685200000|2020-10-14 14:20:00|178.95|178.85|179.5|179.35|179.5|179.35|178.95|178.8|65904
1602685500000|2020-10-14 14:25:00|179.45|179.45|180.2|180|180.25|180|179.4|179.3|88448
1602685800000|2020-10-14 14:30:00|180.15|179.95|180.25|180.15|180.25|180.15|179.7|179.6|167111
1602686100000|2020-10-14 14:35:00|180.3|180.2|180.4|180.3|180.45|180.3|180.3|180.15|60071
1602686400000|2020-10-14 14:40:00|180.35|180.25|180.3|180.2|180.35|180.3|179.85|179.65|261636
1602686700000|2020-10-14 14:45:00|180.35|180.25|178.95|178.8|180.4|180.35|178.95|178.8|151605
1602687000000|2020-10-14 14:50:00|178.9|178.75|178.8|178.7|178.95|178.85|178.4|178.25|85439
1602687300000|2020-10-14 14:55:00|178.7|178.65|179.3|179.2|179.5|179.45|178.45|178.4|127981
1602687600000|2020-10-14 15:00:00|179.35|179.1|179.2|179.05|179.7|179.5|178.9|178.8|142361
1602687900000|2020-10-14 15:05:00|179.25|179.1|179.7|179.5|179.95|179.85|179.25|179.1|107117
1602688200000|2020-10-14 15:10:00|179.75|179.55|179.55|179.4|179.9|179.85|179.5|179.35|76012
1602688500000|2020-10-14 15:15:00|179.6|179.45|179.55|179.4|179.8|179.75|179.55|179.35|107143
1602688800000|2020-10-14 15:20:00|179.5|179.45|179.6|179.5|179.8|179.7|179.35|179.2|244936
1602689100000|2020-10-14 15:25:00|179.7|179.55|179.8|179.65|179.8|179.75|179.65|179.5|238903
1602745200000|2020-10-15 07:00:00|183.9|181.1|178.15|177.2|187|184|177|176.45|209443
1602745500000|2020-10-15 07:05:00|178.2|177.25|178|177.9|179.95|179.65|177.3|176.6|331992
1602745800000|2020-10-15 07:10:00|178.05|177.85|178.85|178.25|179.65|179.2|176.95|176.45|236849
1602746100000|2020-10-15 07:15:00|178.9|178.2|176.2|175.8|178.9|178.2|176.15|175.8|228939
1602746400000|2020-10-15 07:20:00|176.3|175.85|174.45|174.1|176.45|176.05|173.55|173.5|234568
1602746700000|2020-10-15 07:25:00|174.4|174|177.3|176.85|177.3|176.85|173.15|173.05|300290
1602747000000|2020-10-15 07:30:00|177.25|176.9|176.2|175.95|177.25|176.95|175.8|175.35|142249
1602747300000|2020-10-15 07:35:00|176.15|176|175.4|175.2|176.3|176.2|175.3|175.2|279827
1602747600000|2020-10-15 07:40:00|175.35|175.1|176|175.75|176.05|176|175|174.6|121570
1602747900000|2020-10-15 07:45:00|175.95|175.65|177|176.75|177|176.75|175.95|175.6|79382
1602748200000|2020-10-15 07:50:00|176.95|176.65|177.85|177.5|178|177.6|176.35|176.25|109668
1602748500000|2020-10-15 07:55:00|177.8|177.55|177.3|177.15|177.8|177.6|176.6|176.35|81050
1602748800000|2020-10-15 08:00:00|177.25|177.2|177.95|177.7|178.05|177.85|177.25|177.1|88623
1602749100000|2020-10-15 08:05:00|177.9|177.65|177.5|177.2|177.9|177.65|177|176.6|42778
1602749400000|2020-10-15 08:10:00|177.55|177.25|177.75|177.55|177.95|177.6|177.15|176.8|85200
1602749700000|2020-10-15 08:15:00|177.7|177.5|175.15|174.95|177.7|177.55|174.85|174.4|239561
1602750000000|2020-10-15 08:20:00|175.35|175|177.5|177.2|177.5|177.3|175.2|175|159418
1602750300000|2020-10-15 08:25:00|177.45|177.25|179.05|178.85|179.25|179|177.35|177.2|270912
1602750600000|2020-10-15 08:30:00|179|178.75|177.4|177.25|179.05|178.75|177.4|177.25|73686
1602750900000|2020-10-15 08:35:00|177.35|177.2|176.6|176.35|177.35|177.2|175.7|175.5|114815
1602751200000|2020-10-15 08:40:00|176.55|176.25|176.05|175.85|176.6|176.4|175.8|175.55|94307
1602751500000|2020-10-15 08:45:00|176.15|175.9|177.2|176.9|177.35|177.05|176.15|175.9|64811
1602751800000|2020-10-15 08:50:00|177.15|176.95|175.9|175.75|177.2|177|175.9|175.7|76874
1602752100000|2020-10-15 08:55:00|175.85|175.65|175.85|175.65|176.4|176.15|175.6|175.55|61883
1602752400000|2020-10-15 09:00:00|175.8|175.6|176.05|175.85|176.75|176.65|175.8|175.6|80777
1602752700000|2020-10-15 09:05:00|176.1|175.9|176.7|176.6|176.8|176.6|175.85|175.65|39717
1602753000000|2020-10-15 09:10:00|176.65|176.55|176.4|176.3|176.65|176.55|176.25|176.15|56761
1602753300000|2020-10-15 09:15:00|176.35|176.25|175.85|175.7|176.35|176.25|175.75|175.55|75545
1602753600000|2020-10-15 09:20:00|175.9|175.75|176.35|176.2|176.35|176.2|175.8|175.55|58468
1602753900000|2020-10-15 09:25:00|176.3|176.15|176.55|176.3|176.6|176.3|176.15|176.05|23191
1602754200000|2020-10-15 09:30:00|176.6|176.35|178.25|178.05|178.25|178.05|176.6|176.35|75210
1602754500000|2020-10-15 09:35:00|178.3|178.1|178|177.8|178.95|178.85|177.85|177.65|95410
1602754800000|2020-10-15 09:40:00|177.95|177.75|177.2|177.1|178.05|177.95|177.2|177|41371
1602755100000|2020-10-15 09:45:00|177.15|177.05|178.2|178|178.25|178|177.15|176.95|67708
1602755400000|2020-10-15 09:50:00|178.25|178.05|178.35|178.15|178.35|178.2|178.1|177.95|51151
1602755700000|2020-10-15 09:55:00|178.3|178.1|177.8|177.7|178.35|178.15|177.8|177.7|44322
1602756000000|2020-10-15 10:00:00|177.85|177.75|178.4|178.15|178.45|178.3|177.85|177.75|76172
1602756300000|2020-10-15 10:05:00|178.35|178.1|177.45|177.35|178.35|178.15|177.45|177.35|68610
1602756600000|2020-10-15 10:10:00|177.55|177.4|177|176.8|177.8|177.7|177|176.8|76900
1602756900000|2020-10-15 10:15:00|176.95|176.75|177.5|177.35|177.55|177.35|176.45|176.2|36356
1602757200000|2020-10-15 10:20:00|177.45|177.3|177.4|177.3|177.45|177.3|176.9|176.75|49264
1602757500000|2020-10-15 10:25:00|177.35|177.25|177.1|176.9|177.35|177.25|176.65|176.55|52637
1602757800000|2020-10-15 10:30:00|177.05|176.95|177|176.85|177.25|177.1|177|176.75|37951
1602758100000|2020-10-15 10:35:00|177.1|176.9|177.85|177.65|177.95|177.75|177.1|176.9|38011
1602758400000|2020-10-15 10:40:00|177.8|177.6|177.4|177.25|178.05|177.95|177.15|176.9|77383
1602758700000|2020-10-15 10:45:00|177.45|177.3|177.75|177.65|177.9|177.75|177.35|177.25|60788
1602759000000|2020-10-15 10:50:00|177.8|177.7|178.3|178.15|178.6|178.45|177.8|177.7|117364
1602759300000|2020-10-15 10:55:00|178.25|178.1|178.45|178.35|178.6|178.55|178.2|178.1|43155
1602759600000|2020-10-15 11:00:00|178.5|178.4|179.05|178.85|179.55|179.45|178.5|178.4|192154
1602759900000|2020-10-15 11:05:00|179|178.8|179|178.8|179|178.8|179|178.8|7829
1602760200000|2020-10-15 11:10:00|179.05|178.85|178.95|178.8|179.45|179.25|178.85|178.75|66034
1602760500000|2020-10-15 11:15:00|178.9|178.75|179.8|179.7|179.95|179.75|178.7|178.55|144577
1602760800000|2020-10-15 11:20:00|179.85|179.75|179.7|179.6|180|179.95|179.55|179.45|106686
1602761100000|2020-10-15 11:25:00|179.75|179.65|179.65|179.5|179.9|179.85|179.6|179.5|79644
1602761400000|2020-10-15 11:30:00|179.7|179.55|179.7|179.55|179.8|179.75|179.65|179.55|24498
1602761700000|2020-10-15 11:35:00|179.8|179.6|179.95|179.8|180.65|180.4|179.8|179.6|237299
1602762000000|2020-10-15 11:40:00|180|179.85|181.2|181|181.2|181|179.95|179.8|112055
1602762300000|2020-10-15 11:45:00|181.3|181.05|180.4|180.3|181.3|181.2|180.2|180.1|100589
1602762600000|2020-10-15 11:50:00|180.45|180.35|180.45|180.3|180.7|180.55|180.3|180.1|60223
1602762900000|2020-10-15 11:55:00|180.4|180.25|180.8|180.65|180.9|180.75|180.35|180.1|110949
1602763200000|2020-10-15 12:00:00|180.75|180.7|180.9|180.75|180.95|180.85|180.5|180.25|57687
1602763500000|2020-10-15 12:05:00|180.85|180.7|181|180.85|181.25|181.1|180.8|180.7|51368
1602763800000|2020-10-15 12:10:00|180.95|180.8|180.7|180.6|181.1|180.9|180.55|180.45|162946
1602764100000|2020-10-15 12:15:00|180.65|180.55|181.25|181.05|181.25|181.05|180.65|180.55|44902
1602764400000|2020-10-15 12:20:00|181.2|181|180.45|180.3|181.2|181|180.35|180.25|78292
1602764700000|2020-10-15 12:25:00|180.3|180.35|180.55|180.3|180.55|180.35|179.85|179.6|186830
1602765000000|2020-10-15 12:30:00|180.5|180.35|180.15|180|180.5|180.35|180.1|179.95|51591
1602765300000|2020-10-15 12:35:00|180.25|180.05|181|180.95|181.05|180.95|180.1|179.95|55710
1602765600000|2020-10-15 12:40:00|180.95|180.9|180.7|180.6|180.95|180.9|180.65|180.45|40575
1602765900000|2020-10-15 12:45:00|180.65|180.55|180.55|180.45|180.95|180.85|180.55|180.45|95106
1602766200000|2020-10-15 12:50:00|180.5|180.25|179.95|179.75|180.5|180.35|179.95|179.7|35910
1602766500000|2020-10-15 12:55:00|179.85|179.7|179.8|179.7|180|179.8|179.6|179.5|59958
1602766800000|2020-10-15 13:00:00|179.75|179.65|180.45|180.25|180.45|180.25|179.5|179.3|72795
1602767100000|2020-10-15 13:05:00|180.55|180.3|180.95|180.75|180.95|180.8|180.1|179.9|44143
1602767400000|2020-10-15 13:10:00|180.9|180.7|180.8|180.75|180.9|180.75|180.55|180.4|48805
1602767700000|2020-10-15 13:15:00|180.75|180.7|181.55|181.45|181.6|181.55|180.75|180.6|162249
1602768000000|2020-10-15 13:20:00|181.6|181.5|182.95|182.85|183.05|182.85|181.6|181.45|159324
1602768300000|2020-10-15 13:25:00|182.9|182.8|182.95|182.75|183.35|183.25|182.65|182.6|227906
1602768600000|2020-10-15 13:30:00|182.9|182.7|183.5|183.3|183.5|183.3|182.45|182.3|280606
1602768900000|2020-10-15 13:35:00|183.55|183.35|184.65|184.4|185|184.85|183.5|183.35|189392
1602769200000|2020-10-15 13:40:00|184.7|184.7|184.5|184.35|185.55|185.35|184.45|184.35|212847
1602769500000|2020-10-15 13:45:00|184.55|184.4|186.3|186|186.3|186|184.55|184.25|292237
1602769800000|2020-10-15 13:50:00|186.45|186.1|188.95|188.65|189|188.65|185.75|185.5|162776
1602770100000|2020-10-15 13:55:00|189|188.7|186.6|186.1|189.35|189.05|186.6|186.1|175613
1602770400000|2020-10-15 14:00:00|186.55|186|188.85|188.65|188.95|188.65|185.85|185.55|221254
1602770700000|2020-10-15 14:05:00|188.8|188.7|192|191.8|192.4|192.15|188.7|188.55|382476
1602771000000|2020-10-15 14:10:00|191.95|191.85|193.35|193.1|193.9|193.45|191.75|191.35|287019
1602771300000|2020-10-15 14:15:00|193.2|193.2|195.45|195.05|195.7|195.6|193.15|192.9|356443
1602771600000|2020-10-15 14:20:00|195.4|195|194.95|194.55|197.5|197.4|194.55|194.4|521558
1602771900000|2020-10-15 14:25:00|194.9|194.5|196.6|196.2|196.6|196.2|193.35|192.95|467594
1602772200000|2020-10-15 14:30:00|196.55|196.1|198.15|197.9|198.15|197.95|195.75|195.2|557764
1602772500000|2020-10-15 14:35:00|198.2|198|195.1|194.6|198.6|198.1|193.7|193.2|510283
1602772800000|2020-10-15 14:40:00|195.05|194.65|195.55|195.1|196.6|196.4|194.95|194.6|213433
1602773100000|2020-10-15 14:45:00|195.5|195.15|195.45|195.3|195.95|195.7|195.15|194.8|252607
1602773400000|2020-10-15 14:50:00|195.4|195.25|195.5|195.3|195.6|195.35|194.95|194.8|163366
1602773700000|2020-10-15 14:55:00|195.55|195.4|196.6|196.45|196.65|196.45|195.55|195.3|193274
1602774000000|2020-10-15 15:00:00|196.55|196.35|195.95|195.85|196.65|196.45|195.7|195.4|246418
1602774300000|2020-10-15 15:05:00|196|195.9|196.7|196.55|196.8|196.7|195.95|195.85|193631
1602774600000|2020-10-15 15:10:00|196.75|196.6|196.7|196.55|197.25|197.1|196.45|196.3|318063
1602774900000|2020-10-15 15:15:00|196.65|196.45|194.15|194|196.65|196.45|194.15|194|310915
1602775200000|2020-10-15 15:20:00|194.1|194.05|192.1|191.9|194.1|194.05|192.1|191.9|349308
1602775500000|2020-10-15 15:25:00|192|191.75|191.05|191|192|191.75|188.65|188.6|1536434
1602831600000|2020-10-16 07:00:00|202.5|196.95|200.8|200|204|203.5|198|196.9|605223
1602831900000|2020-10-16 07:05:00|200.7|199.85|203|202.1|203.5|203.4|200.7|199.2|510394
1602832200000|2020-10-16 07:10:00|203.1|202.2|208.5|208.1|210.1|209.9|203|202.1|705744
1602832500000|2020-10-16 07:15:00|208.4|207.8|209|208.7|209|208.7|203.5|203.2|807557
1602832800000|2020-10-16 07:20:00|208.9|208.8|207.3|206.9|209|208.8|205|204.6|378774
1602833100000|2020-10-16 07:25:00|207.4|207|205.3|205|209|208.7|205.1|204.3|322164
1602833400000|2020-10-16 07:30:00|205.2|204.7|207.4|206.7|209|208.9|204.9|204.7|443916
1602833700000|2020-10-16 07:35:00|207.5|206.9|209.3|209|209.4|209.2|206.7|206.4|387076
1602834000000|2020-10-16 07:40:00|209.4|209.1|210.6|210.1|211.7|211.5|208.7|208.4|516979
1602834300000|2020-10-16 07:45:00|210.5|210|210|209.8|210.5|210.2|208.9|208.6|318447
1602834600000|2020-10-16 07:50:00|209.9|209.7|209.9|209.7|210.1|209.9|209.2|209.1|248767
1602834900000|2020-10-16 07:55:00|209.8|209.6|209.2|208.9|209.9|209.8|209|208.9|256638
1602835200000|2020-10-16 08:00:00|209.1|209|210.1|209.8|210.3|210.1|208.5|208.4|306473
1602835500000|2020-10-16 08:05:00|210.2|210|209.6|209.4|210.5|210.2|209.6|209.2|208518
1602835800000|2020-10-16 08:10:00|209.5|209.2|205.7|205.5|209.5|209.3|205.5|205.4|479849
1602836100000|2020-10-16 08:15:00|205.8|205.6|205.5|205.1|205.8|205.6|204.6|204.4|372276
1602836400000|2020-10-16 08:20:00|205.6|205.3|206|205.7|207.2|207|205.5|205.2|245396
1602836700000|2020-10-16 08:25:00|206.3|205.8|208.7|208.5|208.8|208.5|206.2|205.6|199551
1602837000000|2020-10-16 08:30:00|208.8|208.6|209.5|209.1|210|209.7|208.1|207.8|191080
1602837300000|2020-10-16 08:35:00|209.4|209|209.2|208.9|210|209.6|208.7|208.3|123256
1602837600000|2020-10-16 08:40:00|209.1|208.8|208.2|208.1|209.2|209|207.5|207.1|180419
1602837900000|2020-10-16 08:45:00|208.3|208.2|209.3|209|209.4|209|208.2|207.7|143012
1602838200000|2020-10-16 08:50:00|209.2|209.1|208.7|208.6|209.3|209.1|208.1|207.9|92680
1602838500000|2020-10-16 08:55:00|208.9|208.7|209.8|209.5|210.3|210.2|208.9|208.7|169811
1602838800000|2020-10-16 09:00:00|209.9|209.6|208.8|208.7|210|209.8|208.4|208|113147
1602839100000|2020-10-16 09:05:00|208.7|208.5|209|208.7|209.3|209|208.6|208.4|42011
1602839400000|2020-10-16 09:10:00|209.1||209.1||209.1||209.1||0
1602839700000|2020-10-16 09:15:00|208.9|208.6|210.1|209.9|210.6|210.4|208.7|208.6|100582
1602840000000|2020-10-16 09:20:00|210|209.8|208.7|208.4|210.1|209.9|208.5|208.2|86974
1602840300000|2020-10-16 09:25:00|208.8|208.5|208.2|208|209.7|209.5|208.2|208|99427
1602840600000|2020-10-16 09:30:00|208.1|208.1|208.3|208|209.2|209|207.9|207.7|176094
1602840900000|2020-10-16 09:35:00|208.4|208.1|207.6|207.3|208.5|208.3|207|206.8|202860
1602841200000|2020-10-16 09:40:00|207.5|207.4|208.2|208|208.3|208.2|207.5|207.3|75629
1602841500000|2020-10-16 09:45:00|208.3|208.1|209.8|209.6|210|209.8|208.1|207.9|177801
1602841800000|2020-10-16 09:50:00|209.7|209.7|209.4|209.2|209.8|209.7|209.2|208.9|211754
1602842100000|2020-10-16 09:55:00|209.3|209.1|210.7|210.5|210.9|210.6|209.3|209.1|328379
1602842400000|2020-10-16 10:00:00|210.6|210.4|211.4|211.1|211.4|211.1|210.6|210.4|230217
1602842700000|2020-10-16 10:05:00|211.3|211|210.9|210.7|211.3|211|209.9|209.8|88631
1602843000000|2020-10-16 10:10:00|210.8|210.6|210.3|210.1|211|210.9|209.7|209.6|153543
1602843300000|2020-10-16 10:15:00|210.4|210.3|210.4|210.3|210.6|210.4|209.4|209|212535
1602843600000|2020-10-16 10:20:00|210.3|210.2|214.3|214.1|214.3|214.1|210.3|210.1|327673
1602843900000|2020-10-16 10:25:00|214.2|214.2|216.3|216|216.6|216.1|214.2|214.1|312957
1602844200000|2020-10-16 10:30:00|216.4|216.1|218.9|218.6|219.1|219|216.4|216.1|423475
1602844500000|2020-10-16 10:35:00|219.1|218.7|220.3|220.1|220.5|220.4|217.6|217.3|621222
1602844800000|2020-10-16 10:40:00|220.4|220|218.4|218.1|221.7|221.5|217.2|216.8|965486
1602845100000|2020-10-16 10:45:00|218.5|218.3|216.7|216.2|218.6|218.5|214.1|214|524410
1602845400000|2020-10-16 10:50:00|216.8|216.3|212|211.5|217.7|217.3|211.6|211.1|338352
1602845700000|2020-10-16 10:55:00|212.1|211.6|215.6|215.1|216|215.8|212.1|211.5|467960
1602846000000|2020-10-16 11:00:00|215.7|215.2|214.1|214|215.7|215.3|213.6|213.1|410127
1602846300000|2020-10-16 11:05:00|214|213.8|212.2|211.7|214.2|214|211.3|211.1|368204
1602846600000|2020-10-16 11:10:00|212.1|211.8|212.3|212.1|212.4|212.3|211.6|211.3|152685
1602846900000|2020-10-16 11:15:00|212.4|212.2|214|213.6|215.6|215.2|212.4|212.2|311243
1602847200000|2020-10-16 11:20:00|213.9|213.5|213.9|213.4|215.2|214.7|213|212.8|169528
1602847500000|2020-10-16 11:25:00|214.1|213.5|213.9|213.6|214.1|213.6|213.1|213|77210
1602847800000|2020-10-16 11:30:00|213.8|213.5|213.2|213|213.8|213.6|213|212.9|86947
1602848100000|2020-10-16 11:35:00|213.1|212.9|213.7|213.4|213.7|213.4|212.5|212.3|144906
1602848400000|2020-10-16 11:40:00|213.8|213.5|213.2|212.9|214|213.9|213.1|212.8|45955
1602848700000|2020-10-16 11:45:00|213.3|213|213.5|213.2|214.2|214|213.2|213|110432
1602849000000|2020-10-16 11:50:00|213.6|213.3|214.3|214|214.8|214.6|213.6|213.3|57994
1602849300000|2020-10-16 11:55:00|214.2|213.9|214.5|214.3|214.5|214.3|213.2|212.9|46375
1602849600000|2020-10-16 12:00:00|214.6|214.4|216.6|216.2|216.6|216.3|214.6|214.4|130902
1602849900000|2020-10-16 12:05:00|216.7|216.3|217|216.9|217.1|216.9|216.7|216.3|124191
1602850200000|2020-10-16 12:10:00|217.1|216.8|216.2|216|217.4|217.2|216.1|215.9|252706
1602850500000|2020-10-16 12:15:00|216.3|216.1|215.5|215.4|216.4|216.1|215.5|215.3|117871
1602850800000|2020-10-16 12:20:00|215.7|215.5|215.4|215.1|216.1|215.8|214.1|214|183598
1602851100000|2020-10-16 12:25:00|215.5|215.2|215.7|215.5|215.7|215.5|215.3|215|68918
1602851400000|2020-10-16 12:30:00|215.6|215.4|217.7|217.4|217.9|217.5|215.6|215.3|139643
1602851700000|2020-10-16 12:35:00|217.8|217.3|218.4|218.2|218.5|218.3|217.8|217.3|159463
1602852000000|2020-10-16 12:40:00|218.5|218.1|217.6|217.2|218.6|218.4|217.3|217.1|81677
1602852300000|2020-10-16 12:45:00|217.5|217.3|217.3|217|217.8|217.7|216.9|216.7|81121
1602852600000|2020-10-16 12:50:00|217.4|217.1|217.5|217.2|217.8|217.6|217.2|217|63162
1602852900000|2020-10-16 12:55:00|217.4|217.1|217.7|217.4|218|217.8|217.3|216.9|144195
1602853200000|2020-10-16 13:00:00|217.4|217.3|218.6|218.3|218.9|218.6|217.4|217.3|111445
1602853500000|2020-10-16 13:05:00|218.5|218.2|217.3|217|218.9|218.6|217.3|217|165822
1602853800000|2020-10-16 13:10:00|217.2|216.9|217.1|216.8|217.2|217|216.8|216.7|99228
1602854100000|2020-10-16 13:15:00|217|216.7|215.2|215.1|217|216.7|215.1|214.8|182922
1602854400000|2020-10-16 13:20:00|215.3|215|215.3|215.1|215.7|215.3|215|214.8|85215
1602854700000|2020-10-16 13:25:00|215.4|215|215.1|214.9|215.4|215.2|214.8|214.6|120213
1602855000000|2020-10-16 13:30:00|215.2|215|215.4|215.1|215.7|215.4|215.1|214.9|145593
1602855300000|2020-10-16 13:35:00|215.3|215|215.5|215.4|215.5|215.4|214.6|214.5|139118
1602855600000|2020-10-16 13:40:00|215.7|215.5|213.3|213.1|217|216.8|212.9|212.7|253279
1602855900000|2020-10-16 13:45:00|213.2|213.2|213.6|213.3|214.1|213.9|212.6|212.3|190353
1602856200000|2020-10-16 13:50:00|213.5|213.4|211|210.7|213.6|213.5|210.4|210.2|404194
1602856500000|2020-10-16 13:55:00|210.9|210.5|213.4|213.1|213.5|213.3|210.2|210.1|397641
1602856800000|2020-10-16 14:00:00|213.3|213.2|213.4|213.1|213.5|213.4|212.8|212.6|106093
1602857100000|2020-10-16 14:05:00|213.5|213.2|216|215.9|216|215.9|213.5|213.2|229459
1602857400000|2020-10-16 14:10:00|216.1|216|215.2|215|216.6|216.3|215.2|215|173825
1602857700000|2020-10-16 14:15:00|215.1|215.1|214.9|214.6|215.5|215.3|214.9|214.6|158997
1602858000000|2020-10-16 14:20:00|214.8|214.7|214.4|214.2|215.5|215.3|214.4|214.1|151961
1602858300000|2020-10-16 14:25:00|214.5|214.3|214.7|214.5|215.3|215.1|214.4|214.2|70351
1602858600000|2020-10-16 14:30:00|214.8|214.6|214.5|214.2|215.1|214.9|214.3|214.1|282406
1602858900000|2020-10-16 14:35:00|214.6|214.3|215.8|215.5|215.9|215.8|214.5|214.3|359233
1602859200000|2020-10-16 14:40:00|215.9|215.6|217.8|217.6|218|217.6|215.9|215.6|205810
1602859500000|2020-10-16 14:45:00|217.9|217.7|218|217.9|218.4|218.1|217.4|217.2|288059
1602859800000|2020-10-16 14:50:00|217.9|217.8|215.3|215.2|217.9|217.8|215.2|215|304710
1602860100000|2020-10-16 14:55:00|215.2|215.1|216.4|216.3|217|216.9|215.2|215|163216
1602860400000|2020-10-16 15:00:00|216.3|216.2|216.7|216.4|216.9|216.8|216.2|216.1|91109
1602860700000|2020-10-16 15:05:00|216.6|216.3|216.5|216.3|216.6|216.5|216|215.8|146917
1602861000000|2020-10-16 15:10:00|216.4|216.1|214.5|214.4|216.4|216.1|214.5|214.4|278976
1602861300000|2020-10-16 15:15:00|214.4|214.3|214.4|214.2|215.3|215.2|214.1|214|248982
1602861600000|2020-10-16 15:20:00|214.5|214.3|214.2|214.1|214.7|214.5|213.7|213.6|446422
1602861900000|2020-10-16 15:25:00|214.3|214.2|216|215.4|217.6|217.5|214.3|214.2|1266722
1603090800000|2020-10-19 07:00:00|224.3|223.1|225.3|224.4|228|226.7|223.3|222|649565
1603091100000|2020-10-19 07:05:00|225.9|225|236.8|236.5|236.9|236.7|225.9|225|783074
1603091400000|2020-10-19 07:10:00|236.9|236.6|232|231.2|237.7|237|231.3|230.4|764150
1603091700000|2020-10-19 07:15:00|231.9|230.8|232.3|231.8|232.9|232.3|227.2|226.6|517045
1603092000000|2020-10-19 07:20:00|232|231.7|229.6|229.1|232.3|231.8|227.7|227.2|344423
1603092300000|2020-10-19 07:25:00|229.8|229.2|228.1|227.7|232.7|232|227.6|227|246475
1603092600000|2020-10-19 07:30:00|228|227.5|226.8|226.3|228.8|228.1|226.8|226.1|146577
1603092900000|2020-10-19 07:35:00|227|226.6|231|230.8|231.9|231.4|226.7|226.3|332494
1603093200000|2020-10-19 07:40:00|230.8|230.6|227.7|227.3|230.8|230.6|227.4|227|405126
1603093500000|2020-10-19 07:45:00|227.6|227.4|225.8|225.6|228.3|227.9|225.4|225.3|330529
1603093800000|2020-10-19 07:50:00|225.9|225.7|227.3|226.8|227.3|226.8|225.5|225|281480
1603094100000|2020-10-19 07:55:00|227.2|226.7|226.3|225.9|227.2|226.8|225.7|225.2|81201
1603094400000|2020-10-19 08:00:00|226.2|225.6|226|225.6|226.4|226.1|225.5|225.3|67710
1603094700000|2020-10-19 08:05:00|225.9|225.5|223.3|223|225.9|225.5|223.3|223|172245
1603095000000|2020-10-19 08:10:00|223.2|222.9|223.6|223|223.6|223.2|222.7|222.5|189378
1603095300000|2020-10-19 08:15:00|223.5|223.1|226|225.4|226|225.4|223.1|223|229007
1603095600000|2020-10-19 08:20:00|226.2|225.5|228.2|227.9|228.5|228.3|226.2|225.5|145286
1603095900000|2020-10-19 08:25:00|228.4|228|228.1|227.6|230.9|230.3|225.6|225.1|569997
1603096200000|2020-10-19 08:30:00|228|227.3|227.1|226.6|228.5|227.7|226.6|225.9|132472
1603096500000|2020-10-19 08:35:00|227|226.4|223|222.6|228|227.4|223|222.6|355951
1603096800000|2020-10-19 08:40:00|222.9|222.5|224.2|223.7|225.4|224.7|222.6|222.5|206274
1603097100000|2020-10-19 08:45:00|224.5|223.8|224.9|224.5|225.1|224.6|223.5|223.1|88062
1603097400000|2020-10-19 08:50:00|225|224.6|225.8|225.1|226.7|226.2|225|224.6|127343
1603097700000|2020-10-19 08:55:00|225.9|225.2|227|226.8|227.2|226.8|225.9|225.2|95011
1603098000000|2020-10-19 09:00:00|226.9|226.5|226.7|226|228.2|227.8|226.4|225.9|140945
1603098300000|2020-10-19 09:05:00|226.6|226.1|227.8|227.5|227.9|227.5|226.6|226.1|61008
1603098600000|2020-10-19 09:10:00|227.9|227.8|227.5|227.3|228|227.8|226|225.5|191625
1603098900000|2020-10-19 09:15:00|227.6|227.4|227.3|226.8|228.9|228.7|227.1|226.5|75339
1603099200000|2020-10-19 09:20:00|227.4|227|227.4|227.2|228.1|227.8|227.1|226.7|34952
1603099500000|2020-10-19 09:25:00|227.5|227.3|226.8|226.4|228.1|227.8|226.6|226.4|92824
1603099800000|2020-10-19 09:30:00|226.7|226.3|227.6|227.2|228|227.8|226.6|226.1|49194
1603100100000|2020-10-19 09:35:00|227.5|227.4|227.9|227.7|227.9|227.7|227.3|227.1|24604
1603100400000|2020-10-19 09:40:00|227.8|227.8|227.9|227.7|228|227.8|227.7|227.4|22877
1603100700000|2020-10-19 09:45:00|227.8|227.6|227.5|227.3|227.9|227.8|226.8|226.5|44886
1603101000000|2020-10-19 09:50:00|227.4|227.2|228.9|228.6|229.2|229|227.2|227.1|104935
1603101300000|2020-10-19 09:55:00|229.1|228.7|229|228.9|229.2|228.9|229|228.7|21055
1603101600000|2020-10-19 10:00:00|228.9|228.8|228.7|228.4|228.9|228.8|228.1|227.8|33273
1603101900000|2020-10-19 10:05:00|228.9|228.5|228.2|228|229.2|229.1|228.2|227.9|68678
1603102200000|2020-10-19 10:10:00|228.1|227.9|227.4|227.1|228.1|227.9|227.2|227|82523
1603102500000|2020-10-19 10:15:00|227.3|227.2|228.4|228.1|228.4|228.1|227.3|227.2|35607
1603102800000|2020-10-19 10:20:00|228.5|228.2|228.7|228.5|229|228.9|228.5|228.2|37433
1603103100000|2020-10-19 10:25:00|228.4|228.3|229|228.8|229|228.9|228.4|228.3|47997
1603103400000|2020-10-19 10:30:00|228.9|228.7|228.4|228.1|228.9|228.7|227.9|227.6|41987
1603103700000|2020-10-19 10:35:00|228.5|228.2|228.5|228.2|229.3|228.9|228.4|228.1|85329
1603104000000|2020-10-19 10:40:00|228.4|228.3|229|228.7|229.3|229|228.4|228.3|42456
1603104300000|2020-10-19 10:45:00|228.9|228.6|228.6|228.3|229|228.9|227.8|227.6|178292
1603104600000|2020-10-19 10:50:00|228.5|228.2|226.7|226.4|228.9|228.8|226.2|225.8|144360
1603104900000|2020-10-19 10:55:00|226.6|226.3|228|227.7|228|227.7|226.6|226.2|28537
1603105200000|2020-10-19 11:00:00|228.1|227.8|228|227.7|228.4|227.9|226.7|226.4|47000
1603105500000|2020-10-19 11:05:00|227.9|227.8|227.7|227.3|227.9|227.8|227.2|226.9|48498
1603105800000|2020-10-19 11:10:00|227.6|227.4|228.7|228.4|229|228.8|227.6|227.4|144191
1603106100000|2020-10-19 11:15:00|228.6|228.3|228.1|227.7|229.2|228.9|227.8|227.4|101980
1603106400000|2020-10-19 11:20:00|228|227.5|227.8|227.4|228|227.7|227.7|227.3|14228
1603106700000|2020-10-19 11:25:00|227.9|227.5|228.8|228.6|228.8|228.6|227.2|227|31551
1603107000000|2020-10-19 11:30:00|228.7|228.4|227.6|227.4|228.8|228.6|227.6|227.4|74953
1603107300000|2020-10-19 11:35:00|227.8|227.5|227.2|227|228.1|227.8|227.2|227|50652
1603107600000|2020-10-19 11:40:00|227.1|226.8|226.9|226.5|227.2|226.9|226.3|226.1|103999
1603107900000|2020-10-19 11:45:00|226.8|226.4|225.2|225|226.9|226.6|225.1|224.9|117392
1603108200000|2020-10-19 11:50:00|225.3|224.9|225.3|225.1|226.5|226.2|225.3|224.9|99123
1603108500000|2020-10-19 11:55:00|225.2|225|225.9|225.6|226|225.6|225|224.7|52242
1603108800000|2020-10-19 12:00:00|225.8|225.8|225.5|225.2|227|226.7|225.5|225.2|54821
1603109100000|2020-10-19 12:05:00|225.4|225|225.1|224.7|225.4|225.1|224.6|224.4|33195
1603109400000|2020-10-19 12:10:00|225|224.6|225.2|225.1|225.2|225.1|224.2|224|51838
1603109700000|2020-10-19 12:15:00|225.1|224.9|225.8|225.6|226.1|225.9|224.3|224.1|51934
1603110000000|2020-10-19 12:20:00|225.7|225.4|225.3|224.9|225.7|225.5|225.3|224.9|39802
1603110300000|2020-10-19 12:25:00|225.2|225|224.8|224.6|225.2|225|224.5|224.1|51331
1603110600000|2020-10-19 12:30:00|224.9|224.5|222.4|222.1|225|224.7|222.4|222|103179
1603110900000|2020-10-19 12:35:00|222.5|222.2|221.9|221.7|223.5|223.1|221.7|221.5|146729
1603111200000|2020-10-19 12:40:00|221.8|221.6|221.7|221.3|222.8|222.5|221.5|221.3|72223
1603111500000|2020-10-19 12:45:00|221.6|221.2|221.6|221.2|221.6|221.2|220.8|220.5|95630
1603111800000|2020-10-19 12:50:00|221.7|221.1|221|220.6|221.7|221.1|219.5|219.1|290347
1603112100000|2020-10-19 12:55:00|220.9|220.5|219.6|219.2|220.9|220.6|219.6|219.2|61315
1603112400000|2020-10-19 13:00:00|219.7|219.3|220.5|219.9|220.6|220.2|219.3|218.9|138402
1603112700000|2020-10-19 13:05:00|220.4|220|219.2|218.7|220.4|220|218.6|218.3|88630
1603113000000|2020-10-19 13:10:00|219.1|218.9|217.6|217.3|219.1|218.9|217|216.7|303387
1603113300000|2020-10-19 13:15:00|217.5|217.2|218.5|217.9|218.7|218.3|217.1|216.8|132921
1603113600000|2020-10-19 13:20:00|218.6|218|219.5|219.1|219.6|219.1|218.6|218|100353
1603113900000|2020-10-19 13:25:00|219.6|219.2|220.6|220.3|220.6|220.5|219.6|219.2|80417
1603114200000|2020-10-19 13:30:00|220.7|220.4|221.2|220.9|222|221.6|220.7|220.3|117115
1603114500000|2020-10-19 13:35:00|221.3|221|221.4|221|222.2|221.9|221.3|221|91973
1603114800000|2020-10-19 13:40:00|221.3|220.9|219.1|218.7|221.4|220.9|219.1|218.6|157260
1603115100000|2020-10-19 13:45:00|219.2|218.8|219.5|219.3|219.8|219.4|218.9|218.7|170120
1603115400000|2020-10-19 13:50:00|219.6|219.4|219.5|219.2|220.3|220.2|219.2|219|187062
1603115700000|2020-10-19 13:55:00|219.6|219.3|219|218.7|220.1|219.9|219|218.7|73130
1603116000000|2020-10-19 14:00:00|218.9|218.6|218.9|218.6|219.6|219.3|218.6|218.3|75110
1603116300000|2020-10-19 14:05:00|218.8|218.5|215.4|215.1|218.8|218.5|215.4|215|200592
1603116600000|2020-10-19 14:10:00|215.3|215|213.9|213.7|215.4|215|212.6|212|299165
1603116900000|2020-10-19 14:15:00|213.8|213.5|218.7|218.4|219.1|218.7|213.7|213.5|292318
1603117200000|2020-10-19 14:20:00|218.8|218.5|217.9|217.6|220.1|219.7|217.9|217.6|298186
1603117500000|2020-10-19 14:25:00|217.8|217.4|218.3|218|219.2|219|217.7|217.3|154504
1603117800000|2020-10-19 14:30:00|218.2|218.1|217|216.9|219.3|218.9|217|216.8|173602
1603118100000|2020-10-19 14:35:00|217.1|216.8|217.6|217.3|218.2|218|216.5|216.3|235335
1603118400000|2020-10-19 14:40:00|217.5|217.4|217.1|216.9|217.9|217.8|216.7|216.5|184400
1603118700000|2020-10-19 14:45:00|217|216.8|219.1|218.8|220|219.9|216.6|216.5|422493
1603119000000|2020-10-19 14:50:00|219.2|218.9|221.9|221.6|222.8|222.6|218.4|218.2|574317
1603119300000|2020-10-19 14:55:00|221.8|221.5|221.7|221.3|222.4|222.2|220|219.5|263968
1603119600000|2020-10-19 15:00:00|221.6|221.4|222.9|222.6|223|222.6|221.6|221.4|134858
1603119900000|2020-10-19 15:05:00|223|222.7|222.8|222.4|224.5|224.1|222.3|222|94189
1603120200000|2020-10-19 15:10:00|222.7|222.5|222.3|221.9|223|222.8|221.6|221.1|216117
1603120500000|2020-10-19 15:15:00|222.2|221.8|221.6|221.4|222.5|222.3|221.5|221.2|106671
1603120800000|2020-10-19 15:20:00|221.5|221.2|222.5|222.2|222.7|222.6|221.3|221.1|280023
1603121100000|2020-10-19 15:25:00|222.4|221.9|220.3|219.8|222.4|222.1|220.1|219.7|436086
1603177200000|2020-10-20 07:00:00|218.8|218|217.6|215.4|222|220.9|216.7|215|435709
1603177500000|2020-10-20 07:05:00|217.5|215.5|216.7|215.9|218.9|218.4|215.7|215|388212
1603177800000|2020-10-20 07:10:00|216.6|215.8|212.7|212.1|216.6|215.8|211.5|211|536539
1603178100000|2020-10-20 07:15:00|212.8|212.2|211.7|211.2|214|213.2|210.6|210.1|235971
1603178400000|2020-10-20 07:20:00|211.6|211.1|216.3|215.8|216.5|216|211|210.5|239273
1603178700000|2020-10-20 07:25:00|216.4|215.9|215.8|215.5|217.4|216.8|215.8|215.5|116933
1603179000000|2020-10-20 07:30:00|215.7|215.3|216.4|216|217.9|217.4|214.8|214.2|84965
1603179300000|2020-10-20 07:35:00|216|215.9|215.4|214.8|216|215.9|214.7|214.2|52374
1603179600000|2020-10-20 07:40:00|215.5|214.9|215.1|214.7|216|215.6|215|214.6|23181
1603179900000|2020-10-20 07:45:00|215|214.6|216.3|215.8|216.9|216.5|214.8|214.4|117210
1603180200000|2020-10-20 07:50:00|216.4|215.9|218.4|217.9|218.4|218.1|216.3|215.9|98899
1603180500000|2020-10-20 07:55:00|218.5|218|220.5|220.2|220.5|220.2|218.5|217.9|151820
1603180800000|2020-10-20 08:00:00|220.8|220.3|221|220.4|222|221.8|219.5|219.1|193916
1603181100000|2020-10-20 08:05:00|220.9|220.3|223.2|222.8|223.6|223.1|220.7|220.3|218677
1603181400000|2020-10-20 08:10:00|223.1|222.9|224.6|224.2|227.7|227.1|223.1|222.9|475413
1603181700000|2020-10-20 08:15:00|224.8|224.3|226.5|226.1|226.9|226.6|224.8|224.3|126781
1603182000000|2020-10-20 08:20:00|226.6|226.2|229|228.5|230|229.5|226.6|226.1|385283
1603182300000|2020-10-20 08:25:00|229.1|228.6|231|230.8|231.1|231|228.7|228|450679
1603182600000|2020-10-20 08:30:00|230.9|230.6|226|225.5|230.9|230.6|225.4|224.8|393065
1603182900000|2020-10-20 08:35:00|225.9|225.6|227|226.6|227.5|227|225.6|225.2|132268
1603183200000|2020-10-20 08:40:00|227.1|226.7|230|229.7|230.6|230.2|227.1|226.7|311228
1603183500000|2020-10-20 08:45:00|229.6|229.6|231.4|230.9|231.9|231.6|229.6|229.5|393315
1603183800000|2020-10-20 08:50:00|231.3|231|229.9|229.5|231.4|231.1|229.5|229.3|181684
1603184100000|2020-10-20 08:55:00|230.1|229.6|229.3|229|230.2|229.7|228|227.9|147584
1603184400000|2020-10-20 09:00:00|229.4|229.1|229.9|229.7|230|229.7|228.8|228.5|123530
1603184700000|2020-10-20 09:05:00|229.8|229.6|229.9|229.6|230.1|230|229.5|229.3|87320
1603185000000|2020-10-20 09:10:00|229.8|229.5|228.7|228.4|230.1|229.9|228.2|228.1|85388
1603185300000|2020-10-20 09:15:00|228.8|228.5|228.6|228.5|229.6|229.3|228.6|228.4|68833
1603185600000|2020-10-20 09:20:00|228.7|228.6|229.4|229.1|229.9|229.7|228.7|228.5|51748
1603185900000|2020-10-20 09:25:00|229.3|229|229.4|229.1|229.9|229.5|229|228.7|45396
1603186200000|2020-10-20 09:30:00|229.3|229|227|226.7|229.3|229|227|226.7|125356
1603186500000|2020-10-20 09:35:00|226.9|226.6|227.7|227.2|227.7|227.3|226.3|226.1|81509
1603186800000|2020-10-20 09:40:00|227.5|227.3|226|225.7|227.5|227.3|225.8|225.4|75095
1603187100000|2020-10-20 09:45:00|225.6|225.6|226.8|226.4|226.8|226.4|225.3|225|269648
1603187400000|2020-10-20 09:50:00|226.9|226.7|228.5|228.1|228.5|228.1|226.9|226.5|53385
1603187700000|2020-10-20 09:55:00|228.4|228.2|228.1|227.8|228.5|228.2|228|227.8|33568
1603188000000|2020-10-20 10:00:00|228.2|227.9|229|228.7|229.4|229.2|228.1|227.9|57414
1603188300000|2020-10-20 10:05:00|228.9|228.8|230.3|230.1|230.8|230.5|228.9|228.7|138351
1603188600000|2020-10-20 10:10:00|230.2|230|229.7|229.3|230.5|230.3|229.7|229.3|81638
1603188900000|2020-10-20 10:15:00|229.6|229.4|229.3|229.1|229.9|229.6|228.9|228.7|112026
1603189200000|2020-10-20 10:20:00|229.4|229.2|229.8|229.6|230.4|230.3|229.4|229.2|134850
1603189500000|2020-10-20 10:25:00|229.9|229.7|230.4|230.2|230.4|230.3|229.6|229.5|107583
1603189800000|2020-10-20 10:30:00|230.6|230.3|230.4|230.2|230.8|230.5|230.1|229.7|100243
1603190100000|2020-10-20 10:35:00|230.2|230.1|228.4|228.1|230.4|230.2|228.4|228|84086
1603190400000|2020-10-20 10:40:00|228.5|228.2|228.8|228.5|229.7|229.4|228.5|228.2|33472
1603190700000|2020-10-20 10:45:00|228.7|228.6|229.5|229.2|229.6|229.2|228.7|228.5|14021
1603191000000|2020-10-20 10:50:00|229.4|229.1|229.4|229.2|229.9|229.5|229|228.8|57453
1603191300000|2020-10-20 10:55:00|229.3|229.3|229|228.7|229.4|229.3|228.7|228.4|56399
1603191600000|2020-10-20 11:00:00|228.9|228.8|224.5|224.1|229.1|228.9|224.4|224|540907
1603191900000|2020-10-20 11:05:00|224.4|224.2|226.1|225.5|226.7|226.3|223|222.3|320387
1603192200000|2020-10-20 11:10:00|226|225.6|226.3|226|226.9|226.5|225.9|225.3|23721
1603192500000|2020-10-20 11:15:00|226.4|225.8|225.5|225.2|226.4|225.8|224.7|224.5|129250
1603192800000|2020-10-20 11:20:00|225.7|225.3|225.1|224.7|226.4|226.2|225.1|224.6|36386
1603193100000|2020-10-20 11:25:00|225.2|224.8|224.8|224.4|226|225.6|224.8|224.4|39794
1603193400000|2020-10-20 11:30:00|224.7|224.5|224.7|224.4|225|224.6|224.3|224|32822
1603193700000|2020-10-20 11:35:00|224.8|224.5|224.8|224.5|225.2|224.9|224.6|224.4|66640
1603194000000|2020-10-20 11:40:00|224.9|224.6|225.8|225.6|225.8|225.6|224.9|224.5|8471
1603194300000|2020-10-20 11:45:00|225.7|225.5|224.8|224.6|225.8|225.6|224.7|224.4|27914
1603194600000|2020-10-20 11:50:00|224.9|224.7|225.9|225.5|225.9|225.6|224.9|224.5|28388
1603194900000|2020-10-20 11:55:00|226|225.6|226.1|225.8|226.2|226|225.9|225.6|19900
1603195200000|2020-10-20 12:00:00|226.2|225.9|226.3|226|226.5|226.3|226|225.7|49581
1603195500000|2020-10-20 12:05:00|226.2|225.9|226.1|225.9|226.3|226.2|225.9|225.7|47277
1603195800000|2020-10-20 12:10:00|226|225.8|225.3|225|226.1|225.9|225.2|224.9|39937
1603196100000|2020-10-20 12:15:00|225.2|224.9|225.7|225.3|225.7|225.5|224.6|224.4|30250
1603196400000|2020-10-20 12:20:00|225.6|225.4|224.1|223.7|225.7|225.5|224.1|223.7|31146
1603196700000|2020-10-20 12:25:00|224|223.8|225.5|224.9|225.7|224.9|223.6|223.5|223471
1603197000000|2020-10-20 12:30:00|225.7|225|226|225.7|226|225.8|225|224.7|72713
1603197300000|2020-10-20 12:35:00|225.9|225.6|227.5|227.3|227.6|227.3|225.6|225.3|32615
1603197600000|2020-10-20 12:40:00|227.6|227.2|227.9|227.6|228.8|228.6|227.4|227.1|120751
1603197900000|2020-10-20 12:45:00|228|227.7|229|228.8|229.1|228.9|228|227.7|60695
1603198200000|2020-10-20 12:50:00|228.9|228.6|229.1|228.9|229.1|228.9|228.3|228|80642
1603198500000|2020-10-20 12:55:00|229.2|229|228.6|228.3|229.2|229|228.1|227.9|60352
1603198800000|2020-10-20 13:00:00|228.5|228.2|229.2|229|229.2|229|228.3|228.1|37664
1603199100000|2020-10-20 13:05:00|229.1|228.9|229.1|228.9|229.5|229.3|228.9|228.8|61880
1603199400000|2020-10-20 13:10:00|229.2|229|227.7|227.4|229.5|229.3|227.5|227.3|59484
1603199700000|2020-10-20 13:15:00|227.6|227.3|227.8|227.5|228.3|228|226.9|226.5|86757
1603200000000|2020-10-20 13:20:00|227.9|227.6|225.4|225.1|228.6|228.3|225.1|224.6|179725
1603200300000|2020-10-20 13:25:00|225.5|225.2|225.8|225.4|226.2|226|225.4|225.1|126622
1603200600000|2020-10-20 13:30:00|225.7|225.3|226.3|225.9|226.7|226.5|225.2|224.5|81699
1603200900000|2020-10-20 13:35:00|226.2|225.8|226.3|225.9|226.5|226.3|225.8|225.5|67281
1603201200000|2020-10-20 13:40:00|226.4|226|226.8|226.6|227|226.8|226|225.8|82085
1603201500000|2020-10-20 13:45:00|226.9|226.7|227.8|227.6|227.9|227.7|226.9|226.6|80586
1603201800000|2020-10-20 13:50:00|227.9|227.5|227.5|227.2|228|227.9|226.6|226.3|110135
1603202100000|2020-10-20 13:55:00|227.4|227.3|225|224.7|227.6|227.5|225|224.7|121336
1603202400000|2020-10-20 14:00:00|225.1|224.8|225.1|224.9|225.9|225.5|224|223.6|169436
1603202700000|2020-10-20 14:05:00|225.2|225|225.2|225|225.2|225|224|223.8|98917
1603203000000|2020-10-20 14:10:00|225.3|225.1|224.7|224.3|225.4|225.2|223.2|223|170849
1603203300000|2020-10-20 14:15:00|224.8|224.4|225|224.8|225.5|225.4|224.7|224.4|84525
1603203600000|2020-10-20 14:20:00|225.1|224.9|225.3|225.1|225.7|225.6|224.6|224.5|136138
1603203900000|2020-10-20 14:25:00|225.4|225.2|225.8|225.6|226.1|226|225.4|225.1|96336
1603204200000|2020-10-20 14:30:00|225.9|225.7|225.7|225.6|226.3|226.1|225.1|224.8|99309
1603204500000|2020-10-20 14:35:00|225.6|225.5|225|224.8|225.7|225.5|224.9|224.7|89063
1603204800000|2020-10-20 14:40:00|225.1|224.9|225.7|225.6|226.2|226|225.1|224.9|151191
1603205100000|2020-10-20 14:45:00|225.8|225.7|227.1|227|227.1|227|225.8|225.6|42185
1603205400000|2020-10-20 14:50:00|227|226.9|228.8|228.7|228.8|228.7|226.9|226.8|162990
1603205700000|2020-10-20 14:55:00|228.7|228.6|228.9|228.6|230|229.8|228.5|228.2|288829
1603206000000|2020-10-20 15:00:00|228.8|228.5|227.7|227.4|229|228.8|227.2|227|110614
1603206300000|2020-10-20 15:05:00|227.6|227.3|227|226.9|227.6|227.3|226.9|226.5|154990
1603206600000|2020-10-20 15:10:00|227.1|227|226.6|226.4|227.5|227.4|226.6|226.4|115550
1603206900000|2020-10-20 15:15:00|226.8|226.5|226.8|226.7|227.4|227.2|226.6|226.4|124929
1603207200000|2020-10-20 15:20:00|226.9|226.8|227.2|227|227.7|227.6|226.9|226.8|1239021
1603207500000|2020-10-20 15:25:00|227.1|226.9|227|226.8|227.2|227|226.4|226.3|217397
1603263600000|2020-10-21 07:00:00|227.2|226.2|226.9|226|230|229.3|223.4|223|298290
1603263900000|2020-10-21 07:05:00|226.8|225.9|228.5|227.8|229.3|228.6|225.9|225.2|417797
1603264200000|2020-10-21 07:10:00|228.4|227.7|227.7|227|229.5|228.8|226.1|225.6|183711
1603264500000|2020-10-21 07:15:00|227.6|227.1|230.1|229.8|231.8|231.2|227.3|226.9|270118
1603264800000|2020-10-21 07:20:00|230.2|230|229.7|229.3|230.8|230.3|228.9|228.6|201841
1603265100000|2020-10-21 07:25:00|229.5|229.1|230|229.6|230.3|229.8|228.2|228|116667
1603265400000|2020-10-21 07:30:00|229.9|229.5|230.3|230|230.8|230.7|229.1|229|134433
1603265700000|2020-10-21 07:35:00|230.4|229.9|230.9|230.3|231|230.7|230|229.9|110673
1603266000000|2020-10-21 07:40:00|230.8|230.2|229.5|229.2|230.8|230.2|229.5|229.2|93838
1603266300000|2020-10-21 07:45:00|229.4|229.1|229.3|229|229.9|229.6|228.7|228.3|69342
1603266600000|2020-10-21 07:50:00|229.2|228.9|230|229.4|230|229.4|228.9|228.5|55641
1603266900000|2020-10-21 07:55:00|229.9|229.5|229.8|229.6|230.1|229.9|229.5|229.3|203718
1603267200000|2020-10-21 08:00:00|229.7|229.5|229.7|229.3|230.2|229.9|229|228.7|129100
1603267500000|2020-10-21 08:05:00|229.6|229.2|228.4|228.1|229.7|229.2|228.4|228.1|85280
1603267800000|2020-10-21 08:10:00|228.3|228|228.7|228.3|228.7|228.4|227.8|227.7|107198
1603268100000|2020-10-21 08:15:00|228.6|228.2|228.8|228.6|229.4|229.2|228.2|228.1|68461
1603268400000|2020-10-21 08:20:00|228.7|228.5|228.8|228.4|228.9|228.7|228.5|228.3|87736
1603268700000|2020-10-21 08:25:00|228.9|228.5|229.2|228.8|229.2|229|228.4|228.1|107233
1603269000000|2020-10-21 08:30:00|229.1|228.7|228.5|228.2|229.1|228.7|228.4|228.2|63966
1603269300000|2020-10-21 08:35:00|228.4|228.1|228.3|228|228.4|228.1|227.7|227.4|49545
1603269600000|2020-10-21 08:40:00|228.2|227.9|226.9|226.6|228.2|227.9|226.6|226.5|173437
1603269900000|2020-10-21 08:45:00|227|226.7|228.1|227.9|228.2|227.9|226.9|226.6|109713
1603270200000|2020-10-21 08:50:00|228|227.7|228.4|228.2|228.4|228.2|227.2|227|68588
1603270500000|2020-10-21 08:55:00|228.5|228.3|227.5|227.1|228.6|228.3|227|226.7|77442
1603270800000|2020-10-21 09:00:00|227.4|227.2|228.2|227.8|228.5|228.3|227|226.8|133484
1603271100000|2020-10-21 09:05:00|228.1|227.9|229.6|229.3|229.8|229.6|227.3|227.1|168193
1603271400000|2020-10-21 09:10:00|229.5|229.2|228.9|228.6|229.5|229.2|228.4|228.2|56556
1603271700000|2020-10-21 09:15:00|228.8|228.5|229.3|228.9|229.3|229.2|228.5|228.4|82070
1603272000000|2020-10-21 09:20:00|229.1|228.8|229|228.7|229.1|228.8|228.4|228.2|59314
1603272300000|2020-10-21 09:25:00|229.1|228.8|228.5|228.4|229.3|229.1|228.5|228.2|47027
1603272600000|2020-10-21 09:30:00|228.4|228.3|227.4|227.2|228.5|228.3|227.4|227.2|85040
1603272900000|2020-10-21 09:35:00|227.2|227.1|228.5|228.3|229|228.7|227.1|227|91367
1603273200000|2020-10-21 09:40:00|228.4|228.2|229|228.7|229|228.8|227.8|227.6|40171
1603273500000|2020-10-21 09:45:00|228.8|228.6|228.9|228.6|229|228.6|228.2|227.9|64769
1603273800000|2020-10-21 09:50:00|229|228.7|228.7|228.5|229.9|229.6|228.5|228.3|116063
1603274100000|2020-10-21 09:55:00|228.6|228.4|229.2|228.9|229.2|228.9|228.4|228.3|61722
1603274400000|2020-10-21 10:00:00|229.1|228.8|229.2|229.1|229.2|229.1|228.8|228.6|42177
1603274700000|2020-10-21 10:05:00|229.1|229|229.2|229|229.6|229.4|228.7|228.5|112121
1603275000000|2020-10-21 10:10:00|229.3|229.1|229.3|229|229.8|229.5|229.1|228.9|85616
1603275300000|2020-10-21 10:15:00|229.2|229.1|229.4|229.3|229.7|229.5|229.2|228.9|57719
1603275600000|2020-10-21 10:20:00|229.5|229.4|229.2|228.9|229.6|229.5|228.7|228.5|62455
1603275900000|2020-10-21 10:25:00|229.1|229|229.6|229.4|229.7|229.6|229.1|229|37493
1603276200000|2020-10-21 10:30:00|229.7|229.5|231.5|231.2|233.2|232.9|229.7|229.5|1115577
1603276500000|2020-10-21 10:35:00|231.6|231.3|230.3|230.1|232.5|232.4|230.3|230.1|172170
1603276800000|2020-10-21 10:40:00|230.4|230|230.5|230.3|231.7|231.6|230.4|230|132712
1603277100000|2020-10-21 10:45:00|230.6|230.4|230.8|230.6|231.8|231.7|230.5|230.3|141817
1603277400000|2020-10-21 10:50:00|230.9|230.7|230.2|230|231.6|231.5|230.2|230|49262
1603277700000|2020-10-21 10:55:00|230.1|229.9|230.3|230.1|230.4|230.2|229.3|229.2|76968
1603278000000|2020-10-21 11:00:00|230.2|229.9|229|228.8|230.2|229.9|229|228.7|71266
1603278300000|2020-10-21 11:05:00|229.1|228.9|229|228.9|229.5|229.2|229|228.9|36921
1603278600000|2020-10-21 11:10:00|229.1|229|230|229.8|230|229.8|229.1|228.9|55780
1603278900000|2020-10-21 11:15:00|229.9|229.7|229.9|229.7|230|229.8|229.5|229.3|63852
1603279200000|2020-10-21 11:20:00|230|229.6|229|228.8|230|229.6|229|228.8|77774
1603279500000|2020-10-21 11:25:00|229.1|228.9|229.2|229|229.6|229.4|228.7|228.5|92080
1603279800000|2020-10-21 11:30:00|229.3|229.1|229.4|229.2|229.5|229.3|229|228.8|39531
1603280100000|2020-10-21 11:35:00|229.5|229.3|229|228.9|229.9|229.6|229|228.8|45069
1603280400000|2020-10-21 11:40:00|229.1|229|228.8|228.5|229.2|229|228.7|228.5|40070
1603280700000|2020-10-21 11:45:00|228.7|228.7|228.3|228.1|229.3|229.2|228.3|228.1|103498
1603281000000|2020-10-21 11:50:00|228.2|228|229.1|228.8|229.1|228.8|228.2|228|48378
1603281300000|2020-10-21 11:55:00|229.2|228.9|228.8|228.5|229.4|229.2|228.5|228.3|23408
1603281600000|2020-10-21 12:00:00|228.7|228.4|228.7|228.5|229|228.7|228.3|228.1|44248
1603281900000|2020-10-21 12:05:00|228.6|228.4|228.5|228.2|228.6|228.4|227.7|227.5|85088
1603282200000|2020-10-21 12:10:00|228.6|228.3|229.5|229.1|229.6|229.3|228.5|228.2|33261
1603282500000|2020-10-21 12:15:00|229.4|229|228.8|228.4|229.4|229.1|228.4|228.2|41958
1603282800000|2020-10-21 12:20:00|228.7|228.5|227.6|227.5|228.8|228.6|227.6|227.5|32015
1603283100000|2020-10-21 12:25:00|227.8|227.6|228.2|228.1|228.2|228.1|227.6|227.6|65849
1603283400000|2020-10-21 12:30:00|228.1|227.9|228|227.8|228.1|227.9|227.6|227.5|63315
1603283700000|2020-10-21 12:35:00|228.1|227.9|228.5|228.3|228.5|228.3|228.1|227.8|59139
1603284000000|2020-10-21 12:40:00|228.4|228.2|227.7|227.5|228.8|228.6|227.7|227.4|77535
1603284300000|2020-10-21 12:45:00|227.6|227.4|227.7|227.6|228.1|227.9|227.5|227.3|52233
1603284600000|2020-10-21 12:50:00|227.6|227.5|228|227.8|228.1|227.9|227.4|227.3|60132
1603284900000|2020-10-21 12:55:00|228.1|227.9|227.6|227.5|228.3|228.1|227.4|227.3|85054
1603285200000|2020-10-21 13:00:00|227.7|227.6|225.5|225.1|227.8|227.6|225.3|225|266332
1603285500000|2020-10-21 13:05:00|225.6|225.2|226.3|226.1|226.4|226.3|225.6|225.2|152815
1603285800000|2020-10-21 13:10:00|226.2|226|226.1|225.9|226.4|226.3|225.7|225.6|160007
1603286100000|2020-10-21 13:15:00|226|225.8|226.1|226|227.2|227|225.8|225.6|103009
1603286400000|2020-10-21 13:20:00|226|225.9|227.2|226.9|227.3|227|226|225.8|85210
1603286700000|2020-10-21 13:25:00|227.1|226.8|228.9|228.6|229|228.7|226.7|226.5|84970
1603287000000|2020-10-21 13:30:00|229|228.7|227.2|226.9|229.1|228.8|227.2|226.9|134471
1603287300000|2020-10-21 13:35:00|227.1|226.8|226.4|226.2|227.1|227|225.7|225.6|113822
1603287600000|2020-10-21 13:40:00|226.5|226.3|228.2|227.9|228.3|227.9|225.7|225.6|86919
1603287900000|2020-10-21 13:45:00|228.1|227.8|228.1|228|228.8|228.5|227.8|227.7|92053
1603288200000|2020-10-21 13:50:00|228|227.8|228.2|228.1|228.4|228.2|227.8|227.6|82519
1603288500000|2020-10-21 13:55:00|228.3|228.2|228.6|228.3|228.8|228.6|228.2|228.1|97125
1603288800000|2020-10-21 14:00:00|228.5|228.2|227.4|227.3|228.5|228.3|227.4|227.3|111089
1603289100000|2020-10-21 14:05:00|227.5|227.4|228.6|228.5|228.6|228.5|227.4|227.3|86396
1603289400000|2020-10-21 14:10:00|228.5|228.4|228.6|228.4|229.2|228.9|228.5|228.4|92631
1603289700000|2020-10-21 14:15:00|228.7|228.5|228.1|227.9|229.1|228.9|227.9|227.8|67136
1603290000000|2020-10-21 14:20:00|228|228|227.2|227|228.8|228.6|227.2|227|64424
1603290300000|2020-10-21 14:25:00|227.1|226.9|225.8|225.7|227.1|226.9|225.1|225|170501
1603290600000|2020-10-21 14:30:00|226|225.8|225.6|225.5|226.4|226.3|225.5|225.2|176272
1603290900000|2020-10-21 14:35:00|225.8|225.6|225.6|225.4|226.8|226.4|225.5|225.3|245976
1603291200000|2020-10-21 14:40:00|225.7|225.5|225.3|225.1|226.3|225.9|225.3|225|76468
1603291500000|2020-10-21 14:45:00|225.2|225|225|224.9|225.5|225.4|224.9|224.8|109543
1603291800000|2020-10-21 14:50:00|225.1|225|224.2|224|225.5|225.2|224.1|224|131402
1603292100000|2020-10-21 14:55:00|224.1|223.9|225.1|224.9|225.5|225.1|222.6|222.5|344069
1603292400000|2020-10-21 15:00:00|225.2|225|224.1|224|225.2|225.1|224|223.8|211955
1603292700000|2020-10-21 15:05:00|224.2|224.1|224.1|224|224.6|224.4|223.5|223.4|146282
1603293000000|2020-10-21 15:10:00|224|223.9|223.7|223.5|224|224|223.1|223|161033
1603293300000|2020-10-21 15:15:00|223.6|223.4|223.9|223.6|224.2|224.1|223.2|223.1|206611
1603293600000|2020-10-21 15:20:00|223.8|223.8|223.1|222.9|223.8|223.8|222.9|222.7|343482
1603293900000|2020-10-21 15:25:00|223|223|223.4|223|223.5|223.3|222.2|222|425635
1603350000000|2020-10-22 07:00:00|222.9|221.6|219.6|218.9|223|221.6|217.1|216.6|273193
1603350300000|2020-10-22 07:05:00|219.7|219|218.8|218.4|219.8|219.2|218.3|217.6|303132
1603350600000|2020-10-22 07:10:00|218.7|218.3|217.4|216.9|219.3|218.7|217.1|216.4|226946
1603350900000|2020-10-22 07:15:00|217.6|217|221.3|220.8|221.3|221.2|217.6|217|201975
1603351200000|2020-10-22 07:20:00|221.4|220.7|221|220.8|221.4|220.8|218.4|218.3|332027
1603351500000|2020-10-22 07:25:00|221.2|220.9|222.7|222.3|223.1|223|219.7|219.3|291345
1603351800000|2020-10-22 07:30:00|222.6|222.2|222.3|221.8|223.9|223.6|221.4|220.6|330490
1603352100000|2020-10-22 07:35:00|222.2|221.7|221.5|221.2|222.4|222.1|220.3|220.1|144173
1603352400000|2020-10-22 07:40:00|221.4|221.1|219.3|218.7|221.4|221.1|219.3|218.7|163860
1603352700000|2020-10-22 07:45:00|219.2|218.6|220.1|219.7|220.5|220.2|218.5|218|90853
1603353000000|2020-10-22 07:50:00|220.2|219.8|220.9|220.6|220.9|220.7|220.1|219.8|151388
1603353300000|2020-10-22 07:55:00|221|220.8|221.5|221.2|221.6|221.3|220.7|220.6|101605
1603353600000|2020-10-22 08:00:00|221.4|221.1|222.3|222.1|222.4|222.1|221|220.8|52582
1603353900000|2020-10-22 08:05:00|222.4|222.2|222.4|222.2|222.5|222.3|221.4|220.9|182920
1603354200000|2020-10-22 08:10:00|222.5|222.3|221.9|221.8|222.5|222.3|221.8|221.6|109253
1603354500000|2020-10-22 08:15:00|222|221.7|222.4|222.2|222.8|222.5|222|221.7|87528
1603354800000|2020-10-22 08:20:00|222.5|222.3|223.6|223.4|223.8|223.5|222.5|222.2|138218
1603355100000|2020-10-22 08:25:00|223.7|223.5|223.8|223.7|223.8|223.7|222.6|222.4|89454
1603355400000|2020-10-22 08:30:00|223.7|223.6|223.5|223.3|223.9|223.7|222.5|222.1|119077
1603355700000|2020-10-22 08:35:00|223.6|223.4|220.9|220.6|223.9|223.6|220.9|220.6|56647
1603356000000|2020-10-22 08:40:00|221|220.7|223.1|222.8|223.2|222.8|221|220.6|72745
1603356300000|2020-10-22 08:45:00|223|222.7|221.4|221|223.1|222.8|221.2|220.8|99398
1603356600000|2020-10-22 08:50:00|221.7|221.1|222.5|222.2|223|222.9|221.6|221.1|47447
1603356900000|2020-10-22 08:55:00|222.4|222.3|221.8|221.7|222.4|222.3|221.5|221.3|130190
1603357200000|2020-10-22 09:00:00|221.7|221.6|219.9|219.8|221.8|221.7|219.9|219.7|131166
1603357500000|2020-10-22 09:05:00|220.1|219.9|220.3|220.2|221|220.7|219.6|219.5|355393
1603357800000|2020-10-22 09:10:00|220.2|220.1|220.2|219.9|221.5|221.3|219.9|219.8|246614
1603358100000|2020-10-22 09:15:00|220.1|220|220.8|220.6|221.2|221|219.6|219.4|315048
1603358400000|2020-10-22 09:20:00|220.7|220.5|220.5|220.3|220.7|220.5|219.9|219.7|102374
1603358700000|2020-10-22 09:25:00|220.6|220.4|220|219.8|220.8|220.6|219.9|219.7|202051
1603359000000|2020-10-22 09:30:00|219.9|219.9|220.9|220.7|221.7|221.5|219.9|219.9|255731
1603359300000|2020-10-22 09:35:00|221|220.8|222.4|222.2|222.5|222.2|220.9|220.7|26021
1603359600000|2020-10-22 09:40:00|222.5|222.1|222.9|222.6|223.7|223.5|222.5|222.1|100447
1603359900000|2020-10-22 09:45:00|223|222.7|222.3|222.2|223.3|223.1|222.1|222|57047
1603360200000|2020-10-22 09:50:00|222.4|222.3|222.3|222.1|223.2|223.1|222.2|221.8|53688
1603360500000|2020-10-22 09:55:00|222.2|222|222.3|222|222.7|222.5|221.9|221.8|44784
1603360800000|2020-10-22 10:00:00|222.2|221.9|221.7|221.6|222.2|221.9|221.3|221.1|33269
1603361100000|2020-10-22 10:05:00|221.8|221.7|223.2|223|223.2|223|221.8|221.7|123382
1603361400000|2020-10-22 10:10:00|223.1|222.9|223.2|223|223.4|223.1|222.8|222.5|35560
1603361700000|2020-10-22 10:15:00|223.3|223.1|223.5|223.4|223.5|223.4|222.6|222.4|51117
1603362000000|2020-10-22 10:20:00|223.6|223.5|223.3|223.1|224|223.8|223.3|223.1|41637
1603362300000|2020-10-22 10:25:00|223.4|223.2|222.3|222|223.4|223.2|222.3|222|54137
1603362600000|2020-10-22 10:30:00|222.4|222.2|222.8|222.7|222.8|222.7|222.4|222.1|87170
1603362900000|2020-10-22 10:35:00|222.9|222.6|223.5|223.2|223.7|223.5|222.9|222.6|70926
1603363200000|2020-10-22 10:40:00|223.4|223.1|224|223.8|224.2|223.9|223.2|223|66065
1603363500000|2020-10-22 10:45:00|223.9|223.9|224.5|224.2|225|224.8|223.9|223.9|66913
1603363800000|2020-10-22 10:50:00|224.6|224.3|223.7|223.4|224.8|224.6|223.6|223.3|63313
1603364100000|2020-10-22 10:55:00|223.8|223.5|224.6|224.4|224.7|224.5|223.8|223.5|95257
1603364400000|2020-10-22 11:00:00|224.7|224.5|224.6|224.4|225|224.8|224.5|224.4|42370
1603364700000|2020-10-22 11:05:00|224.7|224.5|225.5|225.3|225.6|225.3|224.7|224.5|58544
1603365000000|2020-10-22 11:10:00|225.6|225.4|225.4|225.1|225.9|225.8|225.2|224.9|82629
1603365300000|2020-10-22 11:15:00|225.3|225|225.4|225.1|225.7|225.4|224.6|224.3|48383
1603365600000|2020-10-22 11:20:00|225.5|225.2|226.4|226.2|226.8|226.6|225.5|225.2|71151
1603365900000|2020-10-22 11:25:00|226.5|226.1|226.6|226.3|226.6|226.3|225.7|225.5|26413
1603366200000|2020-10-22 11:30:00|226.7|226.4|226.6|226.5|226.7|226.6|226.3|226|74880
1603366500000|2020-10-22 11:35:00|226.7|226.6|227.3|227.2|227.3|227.2|226.6|226.4|72528
1603366800000|2020-10-22 11:40:00|227.4|227.3|227.3|227.1|227.8|227.5|227.1|227|84847
1603367100000|2020-10-22 11:45:00|227.4|227.2|227.7|227.5|227.9|227.7|227.4|227.2|78421
1603367400000|2020-10-22 11:50:00|227.8|227.6|227.4|227.1|227.8|227.7|227.3|227.1|28957
1603367700000|2020-10-22 11:55:00|227.2|227|226.4|226.1|227.4|227|226.2|225.9|91741
1603368000000|2020-10-22 12:00:00|226.3|226|226.8|226.6|227.4|227.1|226.1|225.9|66244
1603368300000|2020-10-22 12:05:00|226.7|226.7|226.3|226.1|226.7|226.7|226.2|226|47528
1603368600000|2020-10-22 12:10:00|226.2|226|226.1|226|226.4|226.3|226.1|225.9|67808
1603368900000|2020-10-22 12:15:00|226.2|226.1|226.3|226|226.4|226.3|226.1|225.9|36076
1603369200000|2020-10-22 12:20:00|226.2|225.9|225.4|225.2|226.3|226.1|225.4|225.1|37769
1603369500000|2020-10-22 12:25:00|225.3|225.3|224.9|224.6|225.4|225.3|224.2|223.8|94771
1603369800000|2020-10-22 12:30:00|224.8|224.5|223.5|223.1|224.8|224.6|223.2|223.1|90526
1603370100000|2020-10-22 12:35:00|223.4|223|222.8|222.7|223.4|223.2|222.2|222|121366
1603370400000|2020-10-22 12:40:00|222.9|222.8|223.1|222.9|223.6|223.3|222.8|222.6|80935
1603370700000|2020-10-22 12:45:00|223|222.7|221.8|221.7|223|222.7|221.8|221.7|76599
1603371000000|2020-10-22 12:50:00|221.9|221.6|221|220.9|222.8|222.6|221|220.8|108474
1603371300000|2020-10-22 12:55:00|220.9|220.7|219.1|218.7|221.5|221.2|219.1|218.7|86295
1603371600000|2020-10-22 13:00:00|219.2|218.8|221.2|221|221.2|221.1|219.2|218.8|114626
1603371900000|2020-10-22 13:05:00|221.1|220.9|220.3|220|221.1|220.9|220.1|219.9|124067
1603372200000|2020-10-22 13:10:00|220.2|220.2|221.4|221.2|221.6|221.5|220.2|220|70967
1603372500000|2020-10-22 13:15:00|221.5|221.3|219.8|219.5|221.8|221.4|219.8|219.4|148671
1603372800000|2020-10-22 13:20:00|220|219.6|219.6|219.4|220.5|220.2|219.6|219.4|88072
1603373100000|2020-10-22 13:25:00|219.7|219.5|220.2|220|220.3|220.2|219.5|219.4|73985
1603373400000|2020-10-22 13:30:00|220.3|220.1|220.3|220|220.8|220.5|219.9|219.7|67340
1603373700000|2020-10-22 13:35:00|220.2|220.1|220.5|220.2|221.1|220.7|220.1|220.1|50907
1603374000000|2020-10-22 13:40:00|220.6|220.3|220.9|220.7|220.9|220.7|220.1|220|38752
1603374300000|2020-10-22 13:45:00|221|220.6|222.6|222.5|222.6|222.5|221|220.6|491435
1603374600000|2020-10-22 13:50:00|222.5|222.4|222.6|222.4|222.6|222.4|221|220.9|125482
1603374900000|2020-10-22 13:55:00|222.7|222.5|223.4|223.3|223.5|223.3|222.6|222.4|88463
1603375200000|2020-10-22 14:00:00|223.3|223.1|224|223.9|224.1|224|223.3|223|58295
1603375500000|2020-10-22 14:05:00|224.1|224|223.4|223.2|224.5|224.4|223.2|223|122545
1603375800000|2020-10-22 14:10:00|223.5|223.3|223.9|223.8|223.9|223.8|223.4|223.2|60668
1603376100000|2020-10-22 14:15:00|224|223.9|224.4|224.2|224.8|224.6|223.8|223.7|97262
1603376400000|2020-10-22 14:20:00|224.3|224.1|223.2|223|224.3|224.1|223|222.8|75145
1603376700000|2020-10-22 14:25:00|223.1|222.9|223|222.7|223.6|223.4|222.8|222.6|68444
1603377000000|2020-10-22 14:30:00|223.1|222.8|223.4|223.3|223.4|223.3|222.8|222.7|52949
1603377300000|2020-10-22 14:35:00|223.5|223.4|223.9|223.7|224.3|224.1|223.4|223.3|102028
1603377600000|2020-10-22 14:40:00|223.8|223.8|221.6|221.4|223.9|223.8|221.6|221.4|98601
1603377900000|2020-10-22 14:45:00|221.5|221.3|219|218.6|221.5|221.3|218.3|218|388313
1603378200000|2020-10-22 14:50:00|219.1|218.7|221.6|221.3|221.8|221.3|219.1|218.7|134431
1603378500000|2020-10-22 14:55:00|221.5|221.4|221.1|220.8|222.1|221.8|220.9|220.7|104177
1603378800000|2020-10-22 15:00:00|220.9|220.7|221.6|221.5|221.7|221.6|220.5|220.2|102355
1603379100000|2020-10-22 15:05:00|221.7|221.6|220.9|220.7|221.9|221.7|220.9|220.6|120661
1603379400000|2020-10-22 15:10:00|220.8|220.5|220.8|220.6|220.8|220.7|220|219.9|135614
1603379700000|2020-10-22 15:15:00|220.7|220.7|220.9|220.8|221.3|221.1|220.7|220.6|105332
1603380000000|2020-10-22 15:20:00|221|220.7|220.5|220.3|221.1|221|220.4|220.3|65772
1603380300000|2020-10-22 15:25:00|220.4|220.2|220.4|220.2|220.5|220.4|220|219.6|165042
1603436400000|2020-10-23 07:00:00|231.8|227.3|232.1|231.3|234|233.1|229.2|227.3|543759
1603436700000|2020-10-23 07:05:00|232.3|231.4|228.9|228.5|233.4|232.6|228.4|228|359608
1603437000000|2020-10-23 07:10:00|228.8|228.6|227.8|227.4|230.9|230.5|227.8|227.4|227162
1603437300000|2020-10-23 07:15:00|227.7|227.3|231.3|230.9|231.6|231.1|227.6|227|233354
1603437600000|2020-10-23 07:20:00|231.2|230.6|230.9|230.6|231.8|231.6|230.8|230.4|289480
1603437900000|2020-10-23 07:25:00|231.1|230.7|232.4|232.1|232.8|232.5|230.4|230.1|369438
1603438200000|2020-10-23 07:30:00|232.5|232.2|233.2|232.9|233.5|233.3|232.1|232|407087
1603438500000|2020-10-23 07:35:00|233.3|233|235|234.8|235|234.8|233|232.9|307586
1603438800000|2020-10-23 07:40:00|234.9|234.7|233.2|232.9|235|234.9|233.2|232.9|274875
1603439100000|2020-10-23 07:45:00|233|233|232.8|232.5|234.1|234|232.5|232.4|284395
1603439400000|2020-10-23 07:50:00|232.9|232.4|232|231.8|233.4|233|232|231.7|101445
1603439700000|2020-10-23 07:55:00|232.1|231.9|231.7|231.4|232.9|232.6|231.7|231.4|115343
1603440000000|2020-10-23 08:00:00|231.8|231.5|233.2|232.7|233.2|232.7|231.5|231.2|133381
1603440300000|2020-10-23 08:05:00|233.3|232.8|233.8|233.6|235|234.7|233.3|232.8|247556
1603440600000|2020-10-23 08:10:00|233.9|233.7|233.9|233.6|235|234.6|233.6|233.4|142757
1603440900000|2020-10-23 08:15:00|233.8|233.5|234.4|234.2|234.5|234.2|233.1|232.7|106427
1603441200000|2020-10-23 08:20:00|234.5|234.3|235|234.7|235.2|235.1|234.4|234.1|286822
1603441500000|2020-10-23 08:25:00|234.9|234.6|234.7|234.4|235.6|235.5|234.4|234|235238
1603441800000|2020-10-23 08:30:00|234.8|234.5|235.5|235.3|235.6|235.3|233|232.8|118506
1603442100000|2020-10-23 08:35:00|235.6|235.4|235.2|234.9|236.5|236.3|235.2|234.9|189002
1603442400000|2020-10-23 08:40:00|235.1|235|233.4|233.1|235.5|235.2|233.4|233|62326
1603442700000|2020-10-23 08:45:00|233.5|233.3|234.9|234.7|235|234.9|233.5|233.3|97084
1603443000000|2020-10-23 08:50:00|234.8|234.6|234.1|233.8|234.8|234.6|233.7|233.4|96216
1603443300000|2020-10-23 08:55:00|234|233.6|233|232.8|234|233.8|233|232.8|135947
1603443600000|2020-10-23 09:00:00|232.9|232.9|233.5|233.2|233.6|233.3|232.9|232.8|40779
1603443900000|2020-10-23 09:05:00|233.4|233.3|231.8|231.6|233.4|233.3|231.8|231.6|117815
1603444200000|2020-10-23 09:10:00|231.9|231.7|233.2|233|233.2|233.1|231.9|231.7|159299
1603444500000|2020-10-23 09:15:00|233.3|233.1|234.2|233.9|234.2|234|233.2|233|71849
1603444800000|2020-10-23 09:20:00|234.3|234.1|234.7|234.6|234.8|234.6|234.2|233.9|119796
1603445100000|2020-10-23 09:25:00|234.6|234.5|235.3|235.1|235.3|235.1|234.5|234.4|168228
1603445400000|2020-10-23 09:30:00|235.4|235.2|236.7|236.4|236.7|236.4|235.3|235.1|99708
1603445700000|2020-10-23 09:35:00|236.8|236.5|237.3|236.9|238.4|237.9|236.8|236.4|260335
1603446000000|2020-10-23 09:40:00|237.1|236.8|237.7|237.4|237.9|237.8|236.5|236.2|166811
1603446300000|2020-10-23 09:45:00|237.6|237.3|238|237.7|238.4|238.1|237.3|237.1|117471
1603446600000|2020-10-23 09:50:00|238.1|237.8|237.9|237.6|238.4|238.3|237.7|237.3|224626
1603446900000|2020-10-23 09:55:00|237.8|237.7|237.9|237.6|237.9|237.8|237.7|237.6|57346
1603447200000|2020-10-23 10:00:00|237.8|237.7|238.9|238.7|239|238.7|237.8|237.6|112045
1603447500000|2020-10-23 10:05:00|238.8|238.8|239|238.9|239.8|239.7|238.6|238.5|313691
1603447800000|2020-10-23 10:10:00|238.9|238.8|238.7|238.6|239.2|239.1|238.7|238.5|117954
1603448100000|2020-10-23 10:15:00|238.8|238.5|238.9|238.7|239.3|239.1|238.8|238.5|138646
1603448400000|2020-10-23 10:20:00|238.8|238.6|239.5|239.2|239.5|239.2|238.5|238.2|198157
1603448700000|2020-10-23 10:25:00|239.4|239.4|239.8|239.5|239.8|239.7|239|238.9|87986
1603449000000|2020-10-23 10:30:00|239.7|239.6|239.6|239.4|240|239.9|239.3|239.2|183689
1603449300000|2020-10-23 10:35:00|239.7|239.5|238.8|238.5|239.7|239.5|238.5|238.4|149842
1603449600000|2020-10-23 10:40:00|238.9|238.6|240|239.8|240|239.8|238.9|238.6|247050
1603449900000|2020-10-23 10:45:00|240.1|239.9|240.8|240.6|241.3|241.1|240|239.8|359655
1603450200000|2020-10-23 10:50:00|240.6|240.5|240.1|239.8|240.6|240.5|239.3|239.1|204024
1603450500000|2020-10-23 10:55:00|240.2|239.9|238.6|238.4|241.3|241.1|238.6|238.4|297232
1603450800000|2020-10-23 11:00:00|238.5|238.5|238.5|238.4|239|238.7|238.5|238.3|128673
1603451100000|2020-10-23 11:05:00|238.6|238.5|238.7|238.6|239.6|239.2|238.6|238.5|96204
1603451400000|2020-10-23 11:10:00|238.8|238.7|239.7|239.5|239.8|239.6|238.6|238.3|115500
1603451700000|2020-10-23 11:15:00|239.6|239.4|238.7|238.6|239.7|239.5|238.5|238.2|78090
1603452000000|2020-10-23 11:20:00|238.6|238.4|236.7|236.4|238.6|238.5|236.5|236.4|174910
1603452300000|2020-10-23 11:25:00|236.6|236.3|235.9|235.4|236.6|236.3|235.9|235.4|50253
1603452600000|2020-10-23 11:30:00|235.8|235.2|237|236.8|237|236.8|234.7|234.5|141905
1603452900000|2020-10-23 11:35:00|236.9|236.7|237|236.9|237|236.9|236.4|236.2|43567
1603453200000|2020-10-23 11:40:00|236.9|236.8|237.6|237.4|237.6|237.4|236.4|236.2|90885
1603453500000|2020-10-23 11:45:00|237.7|237.5|237.1|237|238.2|238|237|236.9|67938
1603453800000|2020-10-23 11:50:00|237.2|236.9|237.5|237.3|237.6|237.3|237.1|236.9|40104
1603454100000|2020-10-23 11:55:00|237.6|237.4|239.1|239|239.2|239|237.6|237.4|898601
1603454400000|2020-10-23 12:00:00|239.2|238.9|237.8|237.6|239.2|238.9|237.8|237.5|79421
1603454700000|2020-10-23 12:05:00|237.7|237.5|237.6|237.4|237.7|237.6|237|236.9|58867
1603455000000|2020-10-23 12:10:00|237.5|237.3|237.5|237.3|238.3|238.1|237.1|236.9|107173
1603455300000|2020-10-23 12:15:00|237.4|237.4|239.2|238.9|239.3|239.1|237.4|237.3|190811
1603455600000|2020-10-23 12:20:00|239.1|238.8|238.7|238.3|239.2|238.8|238.5|238.3|30666
1603455900000|2020-10-23 12:25:00|238.6|238.2|238.2|238|238.9|238.8|238.1|237.8|105825
1603456200000|2020-10-23 12:30:00|238.1|237.9|237.9|237.6|238.2|237.9|237.5|237.3|263883
1603456500000|2020-10-23 12:35:00|238|237.7|238.1|237.9|238.8|238.7|238|237.7|66427
1603456800000|2020-10-23 12:40:00|238|237.8|237.1|236.7|238.2|237.8|234.7|234.4|366424
1603457100000|2020-10-23 12:45:00|237|236.6|236.7|236.4|237.2|237|236.1|235.6|91634
1603457400000|2020-10-23 12:50:00|236.8|236.5|237.6|237.5|237.8|237.5|236.7|236.5|58617
1603457700000|2020-10-23 12:55:00|237.7|237.6|238.8|238.5|238.9|238.7|237.7|237.5|79473
1603458000000|2020-10-23 13:00:00|238.7|238.6|237.4|237.2|238.8|238.6|237.4|237.2|418475
1603458300000|2020-10-23 13:05:00|237.6|237.3|237|236.6|238|237.8|236.7|236.4|82869
1603458600000|2020-10-23 13:10:00|237.1|236.7|236.8|236.7|237.6|237.5|236.3|236.1|118074
1603458900000|2020-10-23 13:15:00|236.9|236.8|235.5|235.2|237.3|237.1|235.1|235|63088
1603459200000|2020-10-23 13:20:00|235.6|235.3|236.6|236.3|236.9|236.8|235.6|235.3|53402
1603459500000|2020-10-23 13:25:00|236.5|236.2|236.7|236.5|237|236.6|236|235.7|57191
1603459800000|2020-10-23 13:30:00|236.6|236.4|235.8|235.4|236.6|236.4|234.8|234.3|234461
1603460100000|2020-10-23 13:35:00|235.7|235.3|235.6|235.3|235.8|235.4|235.2|235.1|81257
1603460400000|2020-10-23 13:40:00|235.5|235.2|235.3|235|235.8|235.6|235.3|235|128659
1603460700000|2020-10-23 13:45:00|235.2|234.9|233.4|233.1|235.3|235|233.4|233|304765
1603461000000|2020-10-23 13:50:00|233.3|233.2|233.4|233.1|234|233.9|233|232.5|363750
1603461300000|2020-10-23 13:55:00|233.5|233.2|233.9|233.4|234|233.9|233.3|232.9|178330
1603461600000|2020-10-23 14:00:00|233.8|233.5|233.7|233.5|233.9|233.6|233.5|233.3|163251
1603461900000|2020-10-23 14:05:00|233.8|233.7|233.7|233.4|234.1|233.9|232.8|232.7|960202
1603462200000|2020-10-23 14:10:00|233.8|233.5|234.5|234.3|235|234.8|233.2|233|212847
1603462500000|2020-10-23 14:15:00|234.4|234.2|234.9|234.6|235.4|235|233.8|233.6|101959
1603462800000|2020-10-23 14:20:00|235|234.7|236.3|235.9|237.2|237|235|234.7|133848
1603463100000|2020-10-23 14:25:00|236.2|236|236.9|236.6|237.2|237|236.1|236|396676
1603463400000|2020-10-23 14:30:00|236.8|236.7|238.1|237.9|238.9|238.8|236.7|236.6|247061
1603463700000|2020-10-23 14:35:00|238.3|238|238.8|238.7|239.1|239|238.2|237.9|279744
1603464000000|2020-10-23 14:40:00|238.7|238.5|238.3|238|239|238.9|238|237.7|243422
1603464300000|2020-10-23 14:45:00|238.2|238.1|238.1|238|238.3|238.2|237.7|237.5|162324
1603464600000|2020-10-23 14:50:00|238.2|238.1|237.6|237.4|238.5|238.4|237.3|237.1|267248
1603464900000|2020-10-23 14:55:00|237.5|237.5|238.1|237.9|238.6|238.4|237.5|237.5|204676
1603465200000|2020-10-23 15:00:00|238|237.8|238.1|238|238.3|238.2|237.1|236.9|269463
1603465500000|2020-10-23 15:05:00|238.3|238.1|238.2|238.1|238.8|238.6|237.9|237.8|236384
1603465800000|2020-10-23 15:10:00|238.3|238.2|238.3|238.1|238.6|238.4|238.1|237.9|240447
1603466100000|2020-10-23 15:15:00|238.2|238|237.9|237.8|238.3|238|237.7|237.4|460748
1603466400000|2020-10-23 15:20:00|238|237.9|238|237.8|238.1|238|237.6|237.4|603534
1603466700000|2020-10-23 15:25:00|237.9|237.9|238.1|238|239|238.9|237.8|237.7|1811053
1603699200000|2020-10-26 08:00:00|236.5|234.5|233.1|232.2|239.9|237.9|232.8|232.1|406998
1603699500000|2020-10-26 08:05:00|233|232.1|232.7|232.3|235|234.5|227.2|226.1|462971
1603699800000|2020-10-26 08:10:00|232.8|232.4|232|231.4|233.2|232.7|230.5|230|319907
1603700100000|2020-10-26 08:15:00|231.9|231.5|231.2|230.9|231.9|231.7|229.4|229|365475
1603700400000|2020-10-26 08:20:00|231.3|231|232.3|231.9|232.5|232|230.6|230.1|197254
1603700700000|2020-10-26 08:25:00|232.4|232|232.4|232.1|233.8|233.2|231.9|231.6|192660
1603701000000|2020-10-26 08:30:00|232.5|232.2|232.7|232.5|233.7|233.4|232.5|232.2|98115
1603701300000|2020-10-26 08:35:00|232.8|232.6|234.8|234.4|235.4|235.3|232.8|232.6|184728
1603701600000|2020-10-26 08:40:00|234.9|234.5|235.4|235.1|235.4|235.1|233.6|233.3|97152
1603701900000|2020-10-26 08:45:00|235.5|235.2|235.8|235.3|236.1|235.8|235.2|234.9|124571
1603702200000|2020-10-26 08:50:00|235.9|235.4|235.6|235.3|236.1|235.6|235.3|234.8|56253
1603702500000|2020-10-26 08:55:00|235.5|235.4|237.4|237|237.5|237|234.9|234.5|102101
1603702800000|2020-10-26 09:00:00|237.5|237.1|237|236.4|238.6|238.1|237|236.4|109996
1603703100000|2020-10-26 09:05:00|237.1|236.5|237.1|236.8|238.2|237.7|237|236.4|113608
1603703400000|2020-10-26 09:10:00|237.2|236.9|237.9|237.6|237.9|237.7|237.2|236.8|76975
1603703700000|2020-10-26 09:15:00|237.8|237.5|238.3|238.2|238.8|238.5|237|236.8|89698
1603704000000|2020-10-26 09:20:00|238.4|238.3|239.2|238.9|240|239.8|238.4|238.3|174881
1603704300000|2020-10-26 09:25:00|239.1|238.8|237.8|237.6|239.2|239|237.6|237.2|157757
1603704600000|2020-10-26 09:30:00|237.9|237.7|238.3|238|239.5|239.2|237.9|237.7|130040
1603704900000|2020-10-26 09:35:00|238.4|238.1|241.1|240.9|241.2|241.1|238.4|238|168767
1603705200000|2020-10-26 09:40:00|241|240.8|239.4|239|241|240.9|239.4|239|101953
1603705500000|2020-10-26 09:45:00|239.5|239.1|241|240.8|241.3|240.9|239.5|239.1|109326
1603705800000|2020-10-26 09:50:00|240.9|240.9|240.2|239.9|240.9|240.9|239.1|239|107841
1603706100000|2020-10-26 09:55:00|240|240|240.5|240.2|240.9|240.7|240|239.8|108375
1603706400000|2020-10-26 10:00:00|240.4|240.1|238.3|238.1|240.4|240.1|238.3|238.1|85703
1603706700000|2020-10-26 10:05:00|238.2|237.9|236.6|236.2|238.3|238.1|236.5|236.1|82593
1603707000000|2020-10-26 10:10:00|236.5|236|237.3|237|237.6|237.4|236.3|236|84675
1603707300000|2020-10-26 10:15:00|237.4|237.1|237.9|237.6|237.9|237.6|236.9|236.7|221334
1603707600000|2020-10-26 10:20:00|237.8|237.5|238.1|237.9|238.7|238.4|237.5|237.3|43297
1603707900000|2020-10-26 10:25:00|238.2|238|238.9|238.6|239.6|239.3|238.2|238|56410
1603708200000|2020-10-26 10:30:00|239|238.7|239.2|239|239.3|239.1|238.9|238.6|22557
1603708500000|2020-10-26 10:35:00|239.3|239.1|238.7|238.5|239.9|239.7|238.6|238.5|61094
1603708800000|2020-10-26 10:40:00|238.8|238.6|235.3|235|238.8|238.6|235.3|235|106125
1603709100000|2020-10-26 10:45:00|235.4|235.1|236.6|236.4|237.5|237.2|235.3|235|100264
1603709400000|2020-10-26 10:50:00|236.8|236.5|238|237.7|238.5|238|236.8|236.5|36448
1603709700000|2020-10-26 10:55:00|238.1|237.8|239.2|238.9|239.3|239.1|238.1|237.7|63816
1603710000000|2020-10-26 11:00:00|239.3|239|238.8|238.5|239.7|239.2|238.7|238.5|74663
1603710300000|2020-10-26 11:05:00|238.9|238.6|239.2|239|239.5|239.2|238.8|238.6|40301
1603710600000|2020-10-26 11:10:00|239.3|239.1|239.7|239.6|239.7|239.6|239.1|238.9|39570
1603710900000|2020-10-26 11:15:00|239.8|239.7|240.4|240.2|240.8|240.5|239.7|239.6|100849
1603711200000|2020-10-26 11:20:00|240.5|240.3|240.4|240|241.3|241|240.1|239.9|123581
1603711500000|2020-10-26 11:25:00|240.3|239.9|239.8|239.4|240.3|240.2|239.7|239.3|61356
1603711800000|2020-10-26 11:30:00|239.7|239.5|240.5|240.3|240.6|240.3|239.6|239.4|27863
1603712100000|2020-10-26 11:35:00|240.4|240.4|240.1|239.9|240.5|240.4|239.9|239.8|56105
1603712400000|2020-10-26 11:40:00|240.2|240|241.1|240.9|241.8|241.5|240|239.8|123797
1603712700000|2020-10-26 11:45:00|241|240.8|239.8|239.5|241.1|240.9|237.5|237.2|156180
1603713000000|2020-10-26 11:50:00|239.9|239.6|240|239.7|240|239.8|239.5|239.2|50414
1603713300000|2020-10-26 11:55:00|239.9|239.6|238.9|238.6|239.9|239.6|238.6|238.3|52120
1603713600000|2020-10-26 12:00:00|239|238.7|240|239.7|240.2|239.9|238.5|238.1|60619
1603713900000|2020-10-26 12:05:00|240.1|239.8|239.1|238.8|240.4|240.2|238.9|238.6|101195
1603714200000|2020-10-26 12:10:00|239.2|238.9|239.5|239.2|239.7|239.4|239.2|238.9|23768
1603714500000|2020-10-26 12:15:00|239.4|239.1|239.8|239.5|240.5|240.2|239.4|239.1|37752
1603714800000|2020-10-26 12:20:00|239.7|239.6|239.3|239|239.8|239.7|239.1|238.9|34852
1603715100000|2020-10-26 12:25:00|239.2|239.1|239.7|239.4|239.7|239.4|238.9|238.6|40909
1603715400000|2020-10-26 12:30:00|239.6|239.5|239.3|239|239.8|239.6|239.1|238.9|29129
1603715700000|2020-10-26 12:35:00|239.2|238.9|238.4|238.1|239.2|238.9|238.4|238.1|57784
1603716000000|2020-10-26 12:40:00|238.3|238|237|236.8|238.4|238|236.5|236.2|153908
1603716300000|2020-10-26 12:45:00|236.9|236.7|236.6|236.3|237.1|236.9|236.5|236.3|197678
1603716600000|2020-10-26 12:50:00|236.7|236.4|236.5|236.4|237.2|237.1|236.4|236.3|113461
1603716900000|2020-10-26 12:55:00|236.6|236.5|237.3|237.1|237.4|237.3|236.6|236.4|70127
1603717200000|2020-10-26 13:00:00|237.1|237|239|238.7|239.1|238.8|237.1|236.8|70248
1603717500000|2020-10-26 13:05:00|239.1|238.8|239.4|239.3|239.7|239.5|239.1|238.8|38285
1603717800000|2020-10-26 13:10:00|239.5|239.2|237.7|237.4|239.5|239.2|237.7|237.4|74564
1603718100000|2020-10-26 13:15:00|237.8|237.6|236.6|236.4|237.8|237.7|236|235.8|152319
1603718400000|2020-10-26 13:20:00|236.5|236.3|236.8|236.6|237|236.8|236|235.8|50298
1603718700000|2020-10-26 13:25:00|236.9|236.8|237.3|237.1|237.4|237.1|236.6|236.4|41730
1603719000000|2020-10-26 13:30:00|237.2|237.2|236.2|236|237.3|237.2|235.8|235.5|72978
1603719300000|2020-10-26 13:35:00|236.3|236.1|234.9|234.7|236.3|236.1|234.3|234|106320
1603719600000|2020-10-26 13:40:00|235|234.9|235|234.9|235.5|235.4|234.3|234.1|94767
1603719900000|2020-10-26 13:45:00|235.1|235|235.8|235.6|236.3|236.1|234.7|234.6|129721
1603720200000|2020-10-26 13:50:00|235.9|235.8|235.9|235.6|236.6|236.3|235.6|235.4|81079
1603720500000|2020-10-26 13:55:00|235.8|235.5|236.1|235.9|236.2|236.1|235.4|235.3|58764
1603720800000|2020-10-26 14:00:00|236|236|235.4|235.2|236.2|236|235.2|235|82403
1603721100000|2020-10-26 14:05:00|235.5|235.3|235.3|235.2|235.7|235.4|235.2|235.1|39851
1603721400000|2020-10-26 14:10:00|235.4|235.3|235.3|235.1|235.5|235.3|234.9|234.7|71839
1603721700000|2020-10-26 14:15:00|235.4|235.2|235.4|235.3|235.9|235.7|235.1|234.7|51606
1603722000000|2020-10-26 14:20:00|235.5|235.4|236|235.8|236.1|236|235.5|235.4|63240
1603722300000|2020-10-26 14:25:00|235.9|235.7|236.1|235.9|236.3|236.2|235.6|235.2|91116
1603722600000|2020-10-26 14:30:00|236|236|235.3|235.1|236.1|236|234.8|234.6|100867
1603722900000|2020-10-26 14:35:00|235.2|235|235.6|235.4|235.7|235.4|234|233.8|127481
1603723200000|2020-10-26 14:40:00|235.7|235.5|235.5|235.4|235.9|235.5|235|234.8|56552
1603723500000|2020-10-26 14:45:00|235.4|235.3|234.6|234.5|235.9|235.5|234.6|234.5|80063
1603723800000|2020-10-26 14:50:00|234.5|234.4|234.1|233.9|234.9|234.8|234.1|233.9|76633
1603724100000|2020-10-26 14:55:00|234|233.8|232.3|232|234|233.8|232.2|232|155323
1603724400000|2020-10-26 15:00:00|232.2|231.9|232.6|232.3|232.7|232.4|231.8|231.6|217012
1603724700000|2020-10-26 15:05:00|232.5|232.1|232.7|232.5|233.2|233|231.7|231.6|158262
1603725000000|2020-10-26 15:10:00|232.8|232.6|232.3|232|233.9|233.7|232.3|232|160352
1603725300000|2020-10-26 15:15:00|232.2|232.1|233.4|233.1|233.9|233.8|232.2|232|106359
1603725600000|2020-10-26 15:20:00|233.3|233.2|234.9|234.7|235|234.8|233.3|233|106848
1603725900000|2020-10-26 15:25:00|234.8|234.6|234.9|234.6|235.4|235.3|234.5|234.3|117168
1603726200000|2020-10-26 15:30:00|234.8|234.5|234.2|234|234.8|234.5|233.4|233.2|128443
1603726500000|2020-10-26 15:35:00|234.3|234.1|234|233.7|235.2|235.1|233.9|233.7|148675
1603726800000|2020-10-26 15:40:00|233.9|233.6|232.8|232.6|233.9|233.6|232.6|232.5|92472
1603727100000|2020-10-26 15:45:00|232.9|232.7|230.1|229.7|233.1|232.9|230|229.6|342966
1603727400000|2020-10-26 15:50:00|230|229.6|232.3|232.1|232.5|232.2|229.5|229.2|206943
1603727700000|2020-10-26 15:55:00|232.4|232.2|231.5|231.2|232.7|232.4|231.1|230.8|240732
1603728000000|2020-10-26 16:00:00|231.4|231|231.3|230.8|231.8|231.5|230.7|230.3|144800
1603728300000|2020-10-26 16:05:00|231.2|231|230.2|230.1|231.2|231|230.1|229.9|355132
1603728600000|2020-10-26 16:10:00|230.3|230.4|230.5|230.2|230.5|230.4|230.2|230|174125
1603728900000|2020-10-26 16:15:00|230.6|230.3|230.9|230.7|231.4|231|230.3|230.2|232989
1603729200000|2020-10-26 16:20:00|230.8|230.8|229.2|229.1|230.8|230.8|229.1|228.9|250508
1603729500000|2020-10-26 16:25:00|229.1|229|228.8|228.6|229.4|229.3|228.6|228.3|334591
1603785600000|2020-10-27 08:00:00|227.8|226.9|226.8|226.4|232.8|231.4|225.3|225|520718
1603785900000|2020-10-27 08:05:00|227|226.5|228.3|227.8|230.8|229.8|226.7|226|365742
1603786200000|2020-10-27 08:10:00|228.2|227.7|228.5|227.9|228.6|227.9|226.1|225.6|354588
1603786500000|2020-10-27 08:15:00|228.7|228|229.9|229.4|230.6|230|228.2|228|234171
1603786800000|2020-10-27 08:20:00|230|229.5|230.6|229.9|232|231.7|229.4|229|214318
1603787100000|2020-10-27 08:25:00|230.7|230.1|232.7|232.4|233.4|233|229.8|229.4|293135
1603787400000|2020-10-27 08:30:00|232.8|232.3|233.4|233.1|235.9|235.7|232.6|232.1|290422
1603787700000|2020-10-27 08:35:00|233.3|233.3|232.3|232.1|234.5|234.1|232.3|232.1|204230
1603788000000|2020-10-27 08:40:00|232.4|232.2|233.3|233|234.3|233.9|232.4|232.1|134517
1603788300000|2020-10-27 08:45:00|233.4|233.1|234.6|234.2|234.6|234.3|232.7|232.2|140532
1603788600000|2020-10-27 08:50:00|234.5|234|232.2|231.8|234.5|234|232.2|231.7|146534
1603788900000|2020-10-27 08:55:00|232.3|232|230.1|229.9|232.8|232.4|230.1|229.7|134689
1603789200000|2020-10-27 09:00:00|230|229.8|226.9|226.5|230|229.8|226.5|226|327413
1603789500000|2020-10-27 09:05:00|227|226.6|226.2|225.9|228.5|228.2|225.9|225.7|311053
1603789800000|2020-10-27 09:10:00|226.3|226|228.2|228.1|228.7|228.4|226.3|226|165147
1603790100000|2020-10-27 09:15:00|228.1|228|228.9|228.4|229|228.5|226|225.9|174631
1603790400000|2020-10-27 09:20:00|228.8|228.5|229.3|229.2|230.4|229.9|227.8|227.4|132775
1603790700000|2020-10-27 09:25:00|229.5|229.1|229.2|228.9|230.3|230|228.8|228.5|94188
1603791000000|2020-10-27 09:30:00|229.1|228.8|229|228.8|229.1|228.8|228.4|228.1|64458
1603791300000|2020-10-27 09:35:00|228.9|228.7|229.7|229.3|229.8|229.5|228.6|228.3|120046
1603791600000|2020-10-27 09:40:00|229.6|229.4|229.6|229.3|229.8|229.6|228.9|228.7|104343
1603791900000|2020-10-27 09:45:00|229.5|229.5|230.3|230.2|230.4|230.2|229|228.7|291018
1603792200000|2020-10-27 09:50:00|230.4|230.3|230.6|230.4|230.8|230.6|230|229.7|76424
1603792500000|2020-10-27 09:55:00|230.5|230.3|231.3|230.9|231.3|230.9|230.2|230|66614
1603792800000|2020-10-27 10:00:00|231.2|231|231|230.7|231.9|231.7|230.8|230.5|92211
1603793100000|2020-10-27 10:05:00|230.8|230.6|231.2|230.8|231.9|231.6|230.7|230.6|54720
1603793400000|2020-10-27 10:10:00|231.3|230.9|231.3|231.2|231.8|231.7|231.2|230.9|48244
1603793700000|2020-10-27 10:15:00|231.2|231.1|232.4|232.3|232.5|232.4|231.1|230.9|129438
1603794000000|2020-10-27 10:20:00|232.5|232.4|231.4|231|232.5|232.4|230.9|230.7|52822
1603794300000|2020-10-27 10:25:00|231.3|231.1|230.7|230.5|231.9|231.7|230.7|230.4|64479
1603794600000|2020-10-27 10:30:00|230.6|230.4|230.5|230.4|231|230.8|230.5|230.1|63440
1603794900000|2020-10-27 10:35:00|230.4|230.3|230.8|230.4|230.9|230.8|230.2|230.1|42741
1603795200000|2020-10-27 10:40:00|230.7|230.5|230.8|230.6|231.1|230.9|230.3|230.2|62905
1603795500000|2020-10-27 10:45:00|230.9|230.7|230.6|230.4|230.9|230.7|230.2|230.1|34984
1603795800000|2020-10-27 10:50:00|230.5|230.3|230.7|230.5|230.9|230.8|230.3|230|43245
1603796100000|2020-10-27 10:55:00|230.6|230.4|231.6|231.4|231.6|231.4|230.3|230.1|167638
1603796400000|2020-10-27 11:00:00|231.7|231.5|229.9|229.5|231.9|231.7|229.9|229.4|63479
1603796700000|2020-10-27 11:05:00|230|229.6|230|229.8|230.9|230.7|229.8|229.5|63981
1603797000000|2020-10-27 11:10:00|229.9|229.9|231.2|231|231.5|231.3|229.8|229.6|109194
1603797300000|2020-10-27 11:15:00|231.1|231.1|231.2|231|231.3|231.1|230.4|230.2|86945
1603797600000|2020-10-27 11:20:00|231.3|230.9|230.2|230|231.5|231.2|230.2|230|65924
1603797900000|2020-10-27 11:25:00|230.3|230.1|231.1|230.8|231.3|231.1|230.1|229.9|98567
1603798200000|2020-10-27 11:30:00|231|230.7|231.2|231|231.7|231.4|230.7|230.5|81321
1603798500000|2020-10-27 11:35:00|231.3|231.1|230.4|230.3|231.4|231.2|230|229.7|67943
1603798800000|2020-10-27 11:40:00|230.5|230.4|231.3|231|231.4|231|230.5|230.4|72439
1603799100000|2020-10-27 11:45:00|231.2|231.1|231.2|231|231.4|231.2|231|230.9|72259
1603799400000|2020-10-27 11:50:00|231.3|231.1|230.6|230.3|231.5|231.3|230.6|230.3|92373
1603799700000|2020-10-27 11:55:00|230.4|230.2|229.1|228.9|230.7|230.5|229.1|228.8|318455
1603800000000|2020-10-27 12:00:00|229.2|229|229.5|229.2|229.6|229.4|229|228.9|399540
1603800300000|2020-10-27 12:05:00|229.6|229.3|228.9|228.7|229.6|229.5|227.9|227.7|151537
1603800600000|2020-10-27 12:10:00|228.8|228.6|229|228.8|229.1|228.9|228.1|227.8|191566
1603800900000|2020-10-27 12:15:00|229.2|228.9|230.1|230|230.5|230.3|229.2|228.9|98065
1603801200000|2020-10-27 12:20:00|230|229.8|230|229.8|230.5|230.2|229.8|229.7|94398
1603801500000|2020-10-27 12:25:00|229.8|229.7|228.9|228.7|230.3|230.2|228.9|228.6|49165
1603801800000|2020-10-27 12:30:00|229|228.8|228.5|228.4|229.4|229.2|228.5|228.4|50914
1603802100000|2020-10-27 12:35:00|228.4|228.3|228.4|228.2|228.7|228.5|228|227.8|60970
1603802400000|2020-10-27 12:40:00|228.5|228.3|226.9|226.7|228.6|228.4|226.5|226.4|94836
1603802700000|2020-10-27 12:45:00|226.8|226.6|227.2|227|227.2|227|226.5|226.3|68523
1603803000000|2020-10-27 12:50:00|227.3|227.1|226.3|226.1|227.5|227.2|225.6|225.5|297471
1603803300000|2020-10-27 12:55:00|226.2|226|226|225.9|226.7|226.4|225.9|225.7|69447
1603803600000|2020-10-27 13:00:00|226.2|225.8|224.4|224.2|226.2|226.1|223.8|223.3|198562
1603803900000|2020-10-27 13:05:00|224.3|224|223.6|223.1|224.3|224|222.7|222.6|207087
1603804200000|2020-10-27 13:10:00|223.5|223.2|222.6|222.3|223.6|223.3|222.4|222.2|72702
1603804500000|2020-10-27 13:15:00|222.5|222.1|218.7|218.4|222.5|222.1|218.7|218.3|318431
1603804800000|2020-10-27 13:20:00|218.8|218.5|221.5|221.3|221.6|221.3|218.8|218.5|299448
1603805100000|2020-10-27 13:25:00|221.6|221.4|221.2|220.8|222.5|222.1|220.6|220.3|64730
1603805400000|2020-10-27 13:30:00|221.4|220.9|221.4|221|222|221.5|221.1|220.6|51293
1603805700000|2020-10-27 13:35:00|221.5|221.1|221.8|221.4|223.3|222.9|221.4|221.1|273638
1603806000000|2020-10-27 13:40:00|221.7|221.3|221.2|220.8|222.3|222.1|220.8|220.7|122817
1603806300000|2020-10-27 13:45:00|221.1|220.7|220.6|220.4|221.6|221.3|220.5|220.3|122329
1603806600000|2020-10-27 13:50:00|220.5|220.2|220.8|220.5|221.2|220.8|220.2|220|95132
1603806900000|2020-10-27 13:55:00|220.7|220.4|220.4|220.2|221.3|221.2|220.3|220|87188
1603807200000|2020-10-27 14:00:00|220.3|220.1|220.8|220.5|221.4|221.1|220.3|220.1|69801
1603807500000|2020-10-27 14:05:00|220.7|220.4|220.2|219.9|222.1|221.8|219.9|219.4|200904
1603807800000|2020-10-27 14:10:00|220|219.7|219.9|219.8|221.1|220.8|219.8|219.7|107135
1603808100000|2020-10-27 14:15:00|220|219.9|220|219.8|220.5|220.4|219.2|219.1|103074
1603808400000|2020-10-27 14:20:00|219.9|219.9|219.9|219.6|220.7|220.4|219.6|219.3|124135
1603808700000|2020-10-27 14:25:00|220|219.8|220.1|219.8|220.3|219.9|219|218.6|156017
1603809000000|2020-10-27 14:30:00|220.2|219.9|221|220.7|221.1|220.7|220|219.8|93993
1603809300000|2020-10-27 14:35:00|220.9|220.6|220.3|220.2|220.9|220.8|220|219.8|48402
1603809600000|2020-10-27 14:40:00|220.4|220.3|220.3|220.1|220.5|220.4|219.3|219.1|135583
1603809900000|2020-10-27 14:45:00|220.2|220|220|219.9|220.2|220|219.1|219|220885
1603810200000|2020-10-27 14:50:00|220.1|220|220.1|219.9|220.2|220.1|219.7|219.5|250382
1603810500000|2020-10-27 14:55:00|220|220|219.6|219.4|220.5|220.4|219.1|218.9|462544
1603810800000|2020-10-27 15:00:00|219.5|219.2|219.4|219.2|220|219.8|219.1|218.9|145516
1603811100000|2020-10-27 15:05:00|219.3|219.3|219.7|219.5|219.8|219.6|218.9|218.8|143539
1603811400000|2020-10-27 15:10:00|219.6|219.4|220.4|220.2|220.4|220.2|219.4|219.2|172130
1603811700000|2020-10-27 15:15:00|220.3|220.1|220.1|219.8|220.4|220.2|219.9|219.8|131854
1603812000000|2020-10-27 15:20:00|220.2|219.9|220.6|220.4|220.6|220.4|220|219.8|52665
1603812300000|2020-10-27 15:25:00|220.5|220.3|220.6|220.5|221.4|221.2|220.4|220.3|291927
1603812600000|2020-10-27 15:30:00|220.5|220.4|220.3|220.1|220.6|220.5|219.8|219.7|138531
1603812900000|2020-10-27 15:35:00|220.2|220|220.9|220.7|221.2|221|220.1|220|203359
1603813200000|2020-10-27 15:40:00|221|220.8|221.2|221|221.8|221.7|220.8|220.6|218563
1603813500000|2020-10-27 15:45:00|221.4|221.1|220.9|220.8|221.8|221.5|220.8|220.6|115942
1603813800000|2020-10-27 15:50:00|220.8|220.7|220.8|220.6|221|220.8|220|219.9|115890
1603814100000|2020-10-27 15:55:00|220.9|220.7|223.2|222.9|223.3|223|220.8|220.7|262332
1603814400000|2020-10-27 16:00:00|223.1|222.8|221.5|221.2|223.1|222.9|221.2|220.8|203293
1603814700000|2020-10-27 16:05:00|221.4|221.4|220.9|220.7|221.5|221.4|220.5|220.4|159572
1603815000000|2020-10-27 16:10:00|220.8|220.6|220.7|220.6|221.2|221|220.6|220.5|224239
1603815300000|2020-10-27 16:15:00|220.6|220.5|221.1|221|221.1|221|220.4|220.2|280649
1603815600000|2020-10-27 16:20:00|221.2|221.1|221|220.9|221.8|221.6|220.8|220.7|247294
1603815900000|2020-10-27 16:25:00|221.1|221|219.9|219.7|221.4|221.3|219.7|219.6|377507
1603872300000|2020-10-28 08:05:00|77.14|76.94|75.2|75|77.56|76.94|70.52|70|3606484
1603872600000|2020-10-28 08:10:00|75.26|75.02|78.34|78.24|80|79.98|74.38|74.3|3828834
1603872900000|2020-10-28 08:15:00|78.44|78.02|78.18|77.76|80.46|80.4|76.88|76.5|3801786
1603873200000|2020-10-28 08:20:00|78.28|78|77.46|77.4|79.8|79.76|77.34|77|2547672
1603873500000|2020-10-28 08:25:00|77.66|77.5|77.78|77.4|78.7|78.4|77.02|77|2281200
1603873800000|2020-10-28 08:30:00|77.8|77.42|73.12|72.9|77.9|77.7|71.9|71.68|3893913
1603874100000|2020-10-28 08:35:00|73.2|72.98|77.5|77.3|77.9|77.64|73.02|72.9|2857409
1603874400000|2020-10-28 08:40:00|77.3|77.2|75.98|75.94|77.9|77.7|75.92|75.8|2159579
1603874700000|2020-10-28 08:45:00|75.96|75.82|76.4|76.34|77.46|77|75.64|75.5|1716686
1603875000000|2020-10-28 08:50:00|76.44|76.32|76.3|76.12|76.68|76.6|75.98|75.86|3019973
1603875300000|2020-10-28 08:55:00|76.12|76.1|76.96|76.9|77.5|77.4|76.08|76.06|2708940
1603875600000|2020-10-28 09:00:00|76.94|76.88|76.88|76.74|77.26|77.12|76.66|76.54|1754073
1603875900000|2020-10-28 09:05:00|76.82|76.72|77.2|77.16|78.48|77.68|76.8|76.72|2882609
1603876200000|2020-10-28 09:10:00|77.34|77.2|77.8|77.6|78|77.92|77.14|77|2296032
1603876500000|2020-10-28 09:15:00|77.78|77.58|77.56|77.5|78.02|77.94|77.54|77.4|1894090
1603876800000|2020-10-28 09:20:00|77.52|77.52|77.56|77.5|77.98|77.9|77.48|77.42|2758089
1603877100000|2020-10-28 09:25:00|77.6|77.56|78.38|78.34|78.74|78.6|77.5|77.4|2455747
1603877400000|2020-10-28 09:30:00|78.4|78.36|78.76|78.6|79.88|79.6|78.24|78.2|1755548
1603877700000|2020-10-28 09:35:00|78.62|78.54|78.66|78.6|80.46|79.34|78.3|78.2|2139404
1603878000000|2020-10-28 09:40:00|78.68|78.62|79.54|79.5|79.56|79.5|78.52|78.4|1763873
1603878300000|2020-10-28 09:45:00|79.56|79.52|79.78|79.7|79.96|79.82|79.44|79.4|1974217
1603878600000|2020-10-28 09:50:00|79.7|79.58|79.86|79.7|80.98|80.64|79.54|79.5|2979432
1603878900000|2020-10-28 09:55:00|79.84|79.64|80.66|80.5|80.74|80.62|79.62|79.54|1299849
1603879200000|2020-10-28 10:00:00|80.64|80.3|80.16|80.06|80.8|80.72|80.06|80.04|1687466
1603879500000|2020-10-28 10:05:00|80.18|80.16|80.44|80.3|80.6|80.5|80.04|80|1869262
1603879800000|2020-10-28 10:10:00|80.42|80.32|80.6|80.5|80.8|80.72|80.22|80.2|2170812
1603880100000|2020-10-28 10:15:00|80.64|80.52|80.58|80.48|80.7|80.66|80.24|80.1|2036606
1603880400000|2020-10-28 10:20:00|80.56|80.5|80.88|80.82|80.92|80.9|80.32|80.3|1429030
1603880700000|2020-10-28 10:25:00|80.9|80.72|81.1|81.02|81.34|81.16|80.82|80.66|1665688
1603881000000|2020-10-28 10:30:00|81.02|81|81.08|81.06|81.74|81.66|80.82|80.8|2147039
1603881300000|2020-10-28 10:35:00|81.18|81.08|81.2|81.06|81.46|81.2|80.76|80.7|1895938
1603881600000|2020-10-28 10:40:00|81.06|81.04|81.72|81.56|81.72|81.64|81.06|81|1314771
1603881900000|2020-10-28 10:45:00|81.78|81.62|83.56|83.4|83.58|83.4|81.74|81.62|2133851
1603882200000|2020-10-28 10:50:00|83.66|83.42|84.74|84.5|84.82|84.6|83.42|83.3|957202
1603882500000|2020-10-28 10:55:00|85.44|85.32|88.36|88.22|88.4|88.38|85.3|85.16|2296690
1603882800000|2020-10-28 11:00:00|88.4|88.2|90.44|90.02|91|90.56|87.28|87|3156948
1603883100000|2020-10-28 11:05:00|90.46|90.46|94.6|93.84|94.6|94.28|90.4|90.02|578855
1603883400000|2020-10-28 11:10:00|92.6|90.2|95.54|95.3|97|96.88|91.36|90.2|3517081
1603883700000|2020-10-28 11:15:00|95.68|95.32|98.04|97.56|98.76|98.16|92.98|92.56|3741421
1603884000000|2020-10-28 11:20:00|97.6|97.6|101.45|100.65|102|101|96.7|96.3|1643993
1603884300000|2020-10-28 11:25:00|99.9|99.38|96.5|96.3|100.7|100.5|95.7|95.26|3328974
1603884600000|2020-10-28 11:30:00|96.48|96.16|91.56|91.26|97|96.56|90.24|90.12|4260324
1603884900000|2020-10-28 11:35:00|91.54|91.3|93.92|93.44|96|95.94|91.5|91.26|3564005
1603885200000|2020-10-28 11:40:00|93.88|93.46|95.68|95.22|96|95.9|93.84|93.46|2204544
1603885500000|2020-10-28 11:45:00|95.66|95.08|96.98|96.76|99.5|98.14|94|93.72|2639196
1603885800000|2020-10-28 11:50:00|97|96.82|96.7|96.52|99.4|99.16|96.36|96.14|1836265
1603886100000|2020-10-28 11:55:00|96.64|96.5|95.92|95.58|96.64|96.5|95.14|94.52|1567747
1603886400000|2020-10-28 12:00:00|96.14|95.66|98.38|97.86|98.8|98.78|95.32|95.2|1697043
1603886700000|2020-10-28 12:05:00|97.6|97.78|96.78|96.56|98.38|98|96.6|96.34|1155577
1603887000000|2020-10-28 12:10:00|96.74|96.5|96.98|96.68|97.3|97.02|96.54|96.32|1187801
1603887300000|2020-10-28 12:15:00|96.94|96.66|96.6|96.5|97.36|97.2|96.52|96.34|1666709
1603887600000|2020-10-28 12:20:00|96.58|96.48|94.68|94.5|96.6|96.48|94.62|94.42|1371062
1603887900000|2020-10-28 12:25:00|94.62|94.52|94.94|94.72|95.18|94.98|94.32|94.22|1738663
1603888200000|2020-10-28 12:30:00|94.92|94.7|91.54|91.42|94.92|94.72|91.48|91.32|1840617
1603888500000|2020-10-28 12:35:00|91.52|91.38|90.56|90.38|91.86|91.64|90.36|90.26|1776422
1603888800000|2020-10-28 12:40:00|90.54|90.34|90.14|90.02|90.54|90.36|90.12|90|158478
1603889100000|2020-10-28 12:45:00|89.94|89.82|85.58|85.24|89.94|89.82|85.58|85.22|2355970
1603889400000|2020-10-28 12:50:00|85.56|85.26|83.98|83.82|86|85.84|83.7|83.6|3182166
1603889700000|2020-10-28 12:55:00|83.96|83.84|83.78|83.66|85.12|85|83.06|82.96|2072326
1603890000000|2020-10-28 13:00:00|83.8|83.7|85.76|85.62|86.1|85.98|83.14|83|2274198
1603890300000|2020-10-28 13:05:00|85.74|85.6|88.42|88.34|88.48|88.36|85.22|85.1|2154038
1603890600000|2020-10-28 13:10:00|88.4|88.3|88.32|88.22|89.04|89|88|87.98|2295081
1603890900000|2020-10-28 13:15:00|88.3|88.24|84.5|84.4|88.3|88.24|83.36|83.18|1959067
1603891200000|2020-10-28 13:20:00|84.52|84.38|85.5|85.48|85.68|85.54|84.26|84.14|1582719
1603891500000|2020-10-28 13:25:00|85.48|85.4|86.08|85.96|86.92|86.78|85.44|85.34|1327511
1603891800000|2020-10-28 13:30:00|86.02|85.98|85.04|84.84|86.08|86.02|84.16|84|1598542
1603892100000|2020-10-28 13:35:00|85|84.88|85.62|85.5|86.02|86|84.68|84.42|953655
1603892400000|2020-10-28 13:40:00|85.56|85.6|85.8|85.54|86.24|86.06|85.56|85.5|1000174
1603892700000|2020-10-28 13:45:00|85.78|85.56|85.54|85.32|85.96|85.8|85.3|85.22|660222
1603893000000|2020-10-28 13:50:00|85.52|85.34|85.94|85.8|86.12|85.98|85.44|85.26|673885
1603893300000|2020-10-28 13:55:00|86|85.82|85.66|85.5|86.12|86|85.52|85.5|755158
1603893600000|2020-10-28 14:00:00|85.62|85.44|85.48|85.44|86.1|85.88|85.4|85.32|392385
1603893900000|2020-10-28 14:05:00|85.5|85.48|84.98|84.8|85.52|85.48|84.76|84.5|904854
1603894200000|2020-10-28 14:10:00|85|84.78|84.52|84.4|85.6|85.44|84.52|84.4|764407
1603894500000|2020-10-28 14:15:00|84.42|84.36|83.08|83|84.44|84.36|82.66|82.52|1144984
1603894800000|2020-10-28 14:20:00|83.1|83.02|82.8|82.6|85.24|84.88|82.72|82.54|1106404
1603895100000|2020-10-28 14:25:00|82.82|82.58|84.06|83.92|84.54|84.34|82.8|82.58|1090698
1603895400000|2020-10-28 14:30:00|84|84|83.92|83.7|84.58|84.28|83.46|83.4|832548
1603895700000|2020-10-28 14:35:00|83.9|83.72|84.3|84.26|84.64|84.54|83.64|83.5|832680
1603896000000|2020-10-28 14:40:00|84.42|84.28|84.64|84.6|84.64|84.6|84.24|84.06|803283
1603896300000|2020-10-28 14:45:00|84.62|84.54|88.18|88|88.8|88.54|84.6|84.54|1263336
1603896600000|2020-10-28 14:50:00|88.2|88.02|86.46|86.28|88.5|88.36|86.18|86.08|1469825
1603896900000|2020-10-28 14:55:00|86.48|86.48|88.56|88.3|88.56|88.3|86.48|86.28|847042
1603897200000|2020-10-28 15:00:00|88.54|88.24|88.34|88.14|88.94|88.56|87.7|87.44|1097051
1603897500000|2020-10-28 15:05:00|88.32|88.16|86.32|86.08|88.32|88.16|85.12|85|1078670
1603897800000|2020-10-28 15:10:00|86.34|86.46|86.46|86.34|86.8|86.6|86|85.9|999271
1603898100000|2020-10-28 15:15:00|86.52|86.4|86.76|86.66|86.98|86.88|86.46|86.4|574742
1603898400000|2020-10-28 15:20:00|86.74|86.64|85.28|85.26|87.02|86.88|85.24|85.1|692410
1603898700000|2020-10-28 15:25:00|85.36|85.16|85.04|84.94|86.28|86.14|84.92|84.8|915517
1603899000000|2020-10-28 15:30:00|85.06|84.96|85.22|85.16|85.3|85.16|84.6|84.5|683108
1603899300000|2020-10-28 15:35:00|85.2|85.2|85.56|85.44|85.72|85.7|84.94|84.88|571448
1603899600000|2020-10-28 15:40:00|85.54|85.4|86.8|86.72|86.92|86.78|85.54|85.4|585428
1603899900000|2020-10-28 15:45:00|86.78|86.68|85.94|85.8|86.78|86.68|85.28|85.12|1065209
1603900200000|2020-10-28 15:50:00|85.9|85.72|85.56|85.48|85.9|85.72|85.02|85|586519
1603900500000|2020-10-28 15:55:00|85.58|85.5|85.3|85.18|85.7|85.62|85.26|85.12|710239
1603900800000|2020-10-28 16:00:00|85.32|85.2|85.06|85.04|85.38|85.3|85|84.9|845155
1603901100000|2020-10-28 16:05:00|85.08|85.06|85.1|85.08|85.34|85.3|85.02|84.92|979169
1603901400000|2020-10-28 16:10:00|85.08|85.02|85.32|85.22|85.72|85.68|85.06|84.96|701690
1603901700000|2020-10-28 16:15:00|85.34|85.24|85.68|85.6|85.86|85.76|85.34|85.24|694840
1603902000000|2020-10-28 16:20:00|85.66|85.54|85.28|85.26|86|85.9|85.16|85.06|768910
1603902300000|2020-10-28 16:25:00|85.34|85.22|85.44|85.36|85.52|85.46|85.24|85.14|1115697
1603958400000|2020-10-29 08:00:00|83.92|83.52|82.42|81.56|84.48|83.98|81.98|81.5|796403
1603958700000|2020-10-29 08:05:00|82.4|81.58|82.8|82.38|83.5|83.16|82.32|81.58|836552
1603959000000|2020-10-29 08:10:00|82.78|82.4|83.5|83.28|83.8|83.4|82.6|82.4|532089
1603959300000|2020-10-29 08:15:00|83.36|83.3|83.64|83.6|83.98|83.8|83.32|83.22|510882
1603959600000|2020-10-29 08:20:00|83.6|83.56|83.64|83.52|83.98|83.72|83.46|83.3|362912
1603959900000|2020-10-29 08:25:00|83.52|83.3|83.1|83|83.64|83.52|83.06|83|299078
1603960200000|2020-10-29 08:30:00|83.14|83.06|83.26|83.12|83.62|83.38|83.08|83|391202
1603960500000|2020-10-29 08:35:00|83.24|83.1|83.32|83.12|83.32|83.24|83.08|83|222870
1603960800000|2020-10-29 08:40:00|83.28|83.1|83.58|83.44|83.58|83.56|83.26|83.1|164657
1603961100000|2020-10-29 08:45:00|83.54|83.4|83.58|83.44|83.76|83.54|83.4|83.32|174194
1603961400000|2020-10-29 08:50:00|83.64|83.52|83.56|83.52|83.78|83.66|83.52|83.38|148482
1603961700000|2020-10-29 08:55:00|83.5|83.42|83.64|83.56|83.72|83.6|83.46|83.34|184291
1603962000000|2020-10-29 09:00:00|83.58|83.4|83.72|83.68|83.82|83.7|83.58|83.4|200891
1603962300000|2020-10-29 09:05:00|83.68|83.7|83.64|83.6|83.88|83.76|83.62|83.52|126496
1603962600000|2020-10-29 09:10:00|83.66|83.62|83.74|83.66|83.88|83.74|83.56|83.54|177706
1603962900000|2020-10-29 09:15:00|83.92|83.78|83.64|83.62|83.92|83.78|83.64|83.58|151746
1603963200000|2020-10-29 09:20:00|83.62|83.58|83.7|83.66|83.72|83.68|83.6|83.54|155273
1603963500000|2020-10-29 09:25:00|83.66|83.64|83.24|83.16|83.66|83.68|83.24|83.16|171852
1603963800000|2020-10-29 09:30:00|83.22|83.14|82.7|82.62|83.24|83.2|82.68|82.62|220262
1603964100000|2020-10-29 09:35:00|82.68|82.6|81.98|81.9|82.7|82.6|81.98|81.9|346067
1603964400000|2020-10-29 09:40:00|81.94|81.8|79.98|79.82|81.94|81.86|79.74|79.7|423473
1603964700000|2020-10-29 09:45:00|80.32|80.02|80.28|80.14|80.4|80.2|79.92|79.8|211916
1603965000000|2020-10-29 09:50:00|80.24|80.06|80.5|80.42|80.6|80.5|79.98|79.94|333792
1603965300000|2020-10-29 09:55:00|80.48|80.4|80.38|80.3|80.52|80.5|80.38|80.3|156347
1603965600000|2020-10-29 10:00:00|80.3|80.24|80.56|80.38|80.56|80.44|79.66|79.56|527046
1603965900000|2020-10-29 10:05:00|80.52|80.36|80.08|80.02|80.6|80.56|80.06|80|165727
1603966200000|2020-10-29 10:10:00|80.2|80.04|80.46|80.44|80.52|80.46|80.04|80|207658
1603966500000|2020-10-29 10:15:00|80.5|80.38|80.28|80.22|80.66|80.52|80.22|80.16|276223
1603966800000|2020-10-29 10:20:00|80.44|80.28|80.08|80.04|80.44|80.28|80.08|80.02|196436
1603967100000|2020-10-29 10:25:00|80.14|80.06|80.28|80.22|80.28|80.22|80.08|80.04|196449
1603967400000|2020-10-29 10:30:00|80.36|80.26|80.36|80.32|80.44|80.38|80.28|80.24|110200
1603967700000|2020-10-29 10:35:00|80.4|80.3|80.04|80|80.4|80.36|80.04|80|228068
1603968000000|2020-10-29 10:40:00|80.08|80.02|79.18|79.06|80.08|80.02|79.18|79.06|174817
1603968300000|2020-10-29 10:45:00|79.16|79.02|79.08|79.02|79.16|79.1|78.82|78.72|842795
1603968600000|2020-10-29 10:50:00|79.12|79.04|79.2|79.14|79.5|79.4|79.12|79.04|326961
1603968900000|2020-10-29 10:55:00|79.14|79.1|78.66|78.58|79.14|79.1|78.66|78.58|269651
1603969200000|2020-10-29 11:00:00|78.64|78.62|77.58|77.36|78.66|78.62|77.24|77.06|400178
1603969500000|2020-10-29 11:05:00|77.48|77.38|76.14|76.04|77.48|77.38|76.14|76|484367
1603969800000|2020-10-29 11:10:00|75.1|75.02|75.1|75|75.62|75.54|75.06|75|390894
1603970100000|2020-10-29 11:15:00|74.7|74.68|72.54|72.5|74.7|74.68|72.48|72.2|1057449
1603970400000|2020-10-29 11:20:00|72.68|72.52|72.44|72.38|72.92|72.64|72.42|72.3|563975
1603970700000|2020-10-29 11:25:00|72.46|72.4|72.18|72.02|72.88|72.66|71.88|71.74|634327
1603971000000|2020-10-29 11:30:00|72.16|71.96|73.04|72.9|73.06|73|71.98|71.9|568691
1603971300000|2020-10-29 11:35:00|73.02|72.92|73.24|73.14|73.46|73.28|72.9|72.7|630764
1603971600000|2020-10-29 11:40:00|73.18|73.1|72.64|72.36|73.18|73.14|72.4|72.22|374142
1603971900000|2020-10-29 11:45:00|72.5|72.38|72.18|72.06|72.5|72.44|72.1|72.02|811491
1603972200000|2020-10-29 11:50:00|72.24|72.12|73.44|73.24|73.44|73.24|72.24|72.12|472154
1603972500000|2020-10-29 11:55:00|73.42|73.3|73.3|73.2|73.5|73.3|72.4|72.3|815193
1603972800000|2020-10-29 12:00:00|73.68|73.5|73.26|73.04|73.9|73.74|73.14|73.04|479558
1603973100000|2020-10-29 12:05:00|73.24|73|73.16|73.06|73.54|73.32|72.5|72.4|316603
1603973400000|2020-10-29 12:10:00|73.2|73.08|73.48|73.4|73.72|73.5|73.2|73.08|222508
1603973700000|2020-10-29 12:15:00|73.58|73.42|73.38|73.28|73.78|73.64|73.28|73.16|272648
1603974000000|2020-10-29 12:20:00|73.42|73.3|73.26|73.22|73.74|73.58|72.96|72.82|345388
1603974300000|2020-10-29 12:25:00|73.2|73.24|73|72.78|73.44|73.32|72.58|72.4|214465
1603974600000|2020-10-29 12:30:00|72.98|72.8|72.8|72.72|73.04|72.9|72.7|72.5|219213
1603974900000|2020-10-29 12:35:00|72.82|72.8|72.74|72.68|72.92|72.84|72.7|72.6|178489
1603975200000|2020-10-29 12:40:00|72.76|72.7|72.88|72.76|72.88|72.76|72.74|72.62|206694
1603975500000|2020-10-29 12:45:00|72.92|72.78|72.98|72.86|73.4|73.3|72.9|72.7|234410
1603975800000|2020-10-29 12:50:00|73|72.88|73.54|73.5|73.6|73.5|72.98|72.88|285373
1603976100000|2020-10-29 12:55:00|73.7|73.56|74.54|74.52|74.64|74.54|73.7|73.54|412590
1603976400000|2020-10-29 13:00:00|74.52|74.5|75.24|75.16|75.24|75.18|74.3|74.18|404640
1603976700000|2020-10-29 13:05:00|75.3|75.22|75.22|75.14|75.54|75.42|75.18|75.06|518326
1603977000000|2020-10-29 13:10:00|75.26|75.24|74.86|74.76|75.28|75.24|74.86|74.76|392369
1603977300000|2020-10-29 13:15:00|74.88|74.74|74.92|74.86|75.14|75.04|74.86|74.74|206010
1603977600000|2020-10-29 13:20:00|74.96|74.9|75.18|75.08|75.38|75.22|74.96|74.86|297560
1603977900000|2020-10-29 13:25:00|75.14|75.1|75.52|75.42|75.58|75.48|75.1|75.04|330233
1603978200000|2020-10-29 13:30:00|75.58|75.52|75.3|75.24|75.88|75.82|75.14|75.02|413089
1603978500000|2020-10-29 13:35:00|75.28|75.22|75.28|75.18|75.46|75.4|75.2|75.1|356261
1603978800000|2020-10-29 13:40:00|75.26|75.2|75.38|75.3|75.5|75.42|75.16|75.02|296382
1603979100000|2020-10-29 13:45:00|75.4|75.32|75.8|75.76|75.82|75.76|75.4|75.32|257419
1603979400000|2020-10-29 13:50:00|75.86|75.82|76.74|76.56|76.88|76.8|75.84|75.8|563427
1603979700000|2020-10-29 13:55:00|76.68|76.52|76.58|76.44|77.38|77.36|76.18|76.04|755217
1603980000000|2020-10-29 14:00:00|76.52|76.42|77.02|76.94|77.12|77|76.42|76.24|283176
1603980300000|2020-10-29 14:05:00|77|76.88|76.8|76.76|77.02|76.96|76.44|76.38|215523
1603980600000|2020-10-29 14:10:00|76.84|76.78|76.84|76.76|77.12|77.06|76.76|76.62|315966
1603980900000|2020-10-29 14:15:00|76.78|76.66|76.8|76.74|77.04|76.98|76.6|76.58|340857
1603981200000|2020-10-29 14:20:00|76.82|76.76|76.78|76.68|77.08|76.9|76.76|76.68|289131
1603981500000|2020-10-29 14:25:00|76.76|76.62|76|75.84|76.78|76.68|75.9|75.84|271974
1603981800000|2020-10-29 14:30:00|75.88|75.74|76.14|76.06|76.18|76.06|75.42|75.26|226700
1603982100000|2020-10-29 14:35:00|76.22|76.08|76.92|76.72|77.26|77.08|76.22|76.08|329829
1603982400000|2020-10-29 14:40:00|76.88|76.66|75.44|75.32|76.88|76.66|75.42|75.32|215102
1603982700000|2020-10-29 14:45:00|75.42|75.34|75.62|75.52|75.64|75.58|75.32|75.16|139246
1603983000000|2020-10-29 14:50:00|75.64|75.58|75.42|75.32|75.64|75.62|75.38|75.24|158231
1603983300000|2020-10-29 14:55:00|75.36|75.26|74.92|74.86|75.36|75.26|74.8|74.72|238581
1603983600000|2020-10-29 15:00:00|74.9|74.66|75.42|75.3|75.62|75.5|74.78|74.66|277970
1603983900000|2020-10-29 15:05:00|75.48|75.32|75|74.92|75.48|75.34|74.94|74.86|229942
1603984200000|2020-10-29 15:10:00|74.9|74.86|74.96|74.9|75.3|75.16|74.72|74.66|285310
1603984500000|2020-10-29 15:15:00|74.92|74.8|74.92|74.86|75.18|75.04|74.74|74.68|208784
1603984800000|2020-10-29 15:20:00|74.9|74.82|74.86|74.78|74.9|74.84|74.68|74.62|172651
1603985100000|2020-10-29 15:25:00|74.84|74.76|75.24|75.16|75.48|75.38|74.84|74.76|158390
1603985400000|2020-10-29 15:30:00|75.18|75.1|75|74.9|75.24|75.1|74.9|74.78|292110
1603985700000|2020-10-29 15:35:00|74.98|74.8|74.94|74.9|75.14|75.06|74.86|74.72|218104
1603986000000|2020-10-29 15:40:00|74.92|74.82|74.8|74.76|74.94|74.86|74.8|74.72|119492
1603986300000|2020-10-29 15:45:00|74.78|74.74|74.5|74.42|74.78|74.76|74.38|74.36|186305
1603986600000|2020-10-29 15:50:00|74.48|74.46|74.58|74.46|74.7|74.56|74.34|74.28|319315
1603986900000|2020-10-29 15:55:00|74.56|74.48|74.32|74.24|74.56|74.48|74.2|74.14|279855
1603987200000|2020-10-29 16:00:00|74.34|74.26|74.4|74.32|74.46|74.4|74.32|74.26|257520
1603987500000|2020-10-29 16:05:00|74.38|74.28|73.76|73.68|74.38|74.32|73.76|73.66|281955
1603987800000|2020-10-29 16:10:00|73.74|73.7|73.58|73.52|73.78|73.76|73.3|73.24|236956
1603988100000|2020-10-29 16:15:00|73.56|73.54|73.3|73.28|73.58|73.54|73.3|73.28|281732
1603988400000|2020-10-29 16:20:00|73.28|73.26|72.72|72.68|73.32|73.28|72.72|72.66|473725
1603988700000|2020-10-29 16:25:00|72.7|72.64|72.26|72.12|72.72|72.7|72.06|72|624141
1604044800000|2020-10-30 08:00:00|68.76|68.02|71|70.6|72.6|72.3|68.76|68|657093
1604045100000|2020-10-30 08:05:00|70.2|69.32|68.36|68.1|70.44|70.06|67.3|67|820591
1604045400000|2020-10-30 08:10:00|68.26|68|66.42|66.18|68.26|68|66.04|66|836270
1604045700000|2020-10-30 08:15:00|66.14|66.02|67.54|67.46|67.74|67.52|65.74|65.7|793160
1604046000000|2020-10-30 08:20:00|67.64|67.48|65.6|65.56|67.66|67.54|65.6|65.54|600133
1604046300000|2020-10-30 08:25:00|65.68|65.54|65.14|64.96|65.74|65.58|64.94|64.84|1087737
1604046600000|2020-10-30 08:30:00|65.3|64.98|69.86|69.58|70|69.6|65.3|64.98|788805
1604046900000|2020-10-30 08:35:00|69.84|69.38|69.5|69.26|69.86|69.78|68.96|68.76|818589
1604047200000|2020-10-30 08:40:00|69.48|69.28|69.68|69.6|70.34|70.16|69.42|69.2|416224
1604047500000|2020-10-30 08:45:00|69.6|69.42|69.44|69.34|69.6|69.56|68.9|68.78|456826
1604047800000|2020-10-30 08:50:00|69.42|69.36|69.06|68.9|69.5|69.38|69.06|68.84|342611
1604048100000|2020-10-30 08:55:00|68.96|68.76|67.08|67.02|68.96|68.94|67.08|67.02|347109
1604048400000|2020-10-30 09:00:00|67.06|67.04|66.52|66.38|67.08|67.04|66.5|66.36|327062
1604048700000|2020-10-30 09:05:00|66.5|66.36|66.84|66.7|66.84|66.72|66.06|66.02|444731
1604049000000|2020-10-30 09:10:00|66.82|66.76|68|67.84|68.18|68|66.82|66.7|417737
1604049300000|2020-10-30 09:15:00|67.92|67.86|69.64|69.48|69.64|69.52|67.92|67.8|334851
1604049600000|2020-10-30 09:20:00|69.76|69.56|68.8|68.58|69.76|69.56|68.48|68.2|336730
1604049900000|2020-10-30 09:25:00|68.66|68.56|68.92|68.84|69|68.9|68.62|68.5|157572
1604050200000|2020-10-30 09:30:00|68.86|68.86|69.14|69.04|69.14|69.04|68.86|68.68|221190
1604050500000|2020-10-30 09:35:00|69.24|69.06|69.4|69.3|69.72|69.62|69.24|69.06|240105
1604050800000|2020-10-30 09:40:00|69.42|69.2|69.68|69.52|69.7|69.52|68.48|68.28|277032
1604051100000|2020-10-30 09:45:00|69.7|69.54|70.3|70.14|70.34|70.14|69.38|69.24|295020
1604051400000|2020-10-30 09:50:00|70.28|70.12|70.68|70.56|70.88|70.56|70.28|70.12|534517
1604051700000|2020-10-30 09:55:00|70.72|70.62|70.54|70.38|70.98|70.82|70.48|70.32|170789
1604052000000|2020-10-30 10:00:00|70.52|70.36|70.64|70.5|70.66|70.52|70.4|70.22|351636
1604052300000|2020-10-30 10:05:00|70.62|70.38|70.64|70.5|70.68|70.6|70.48|70.36|203486
1604052600000|2020-10-30 10:10:00|70.56|70.44|71.46|71.32|71.5|71.4|70.4|70.32|261248
1604052900000|2020-10-30 10:15:00|71.42|71.34|71.38|71.26|71.44|71.34|70.92|70.7|213349
1604053200000|2020-10-30 10:20:00|71.32|71.16|71.16|71.02|71.42|71.24|71.08|70.94|220522
1604053500000|2020-10-30 10:25:00|71.2|71.04|71.7|71.56|71.7|71.56|71.04|70.92|262994
1604053800000|2020-10-30 10:30:00|71.68|71.52|72.12|71.98|72.16|72.02|71.5|71.44|194901
1604054100000|2020-10-30 10:35:00|72.16|72|72.78|72.62|72.78|72.68|72.16|72|446037
1604054400000|2020-10-30 10:40:00|72.76|72.64|72.62|72.48|72.76|72.64|72.42|72.34|239035
1604054700000|2020-10-30 10:45:00|72.64|72.54|72.62|72.5|72.86|72.74|72.5|72.4|243964
1604055000000|2020-10-30 10:50:00|72.6|72.46|73.14|72.98|73.14|72.98|72.5|72.42|134610
1604055300000|2020-10-30 10:55:00|73.18|73|73.38|73.22|73.46|73.4|73.18|73|339667
1604055600000|2020-10-30 11:00:00|73.36|73.14|73.3|73.16|73.42|73.28|73.18|73.08|231831
1604055900000|2020-10-30 11:05:00|73.38|73.3|73.6|73.54|73.72|73.64|73.32|73.2|133916
1604056200000|2020-10-30 11:10:00|73.68|73.52|73.92|73.82|74.04|73.94|73.64|73.52|253737
1604056500000|2020-10-30 11:15:00|73.9|73.84|74|73.94|74.06|73.98|73.9|73.76|319923
1604056800000|2020-10-30 11:20:00|73.98|73.96|74|73.92|74.16|74.06|73.88|73.8|175840
1604057100000|2020-10-30 11:25:00|73.98|73.86|73.9|73.82|74|73.96|73.86|73.78|241727
1604057400000|2020-10-30 11:30:00|73.88|73.78|71.62|71.44|73.92|73.86|71.62|71.44|523632
1604057700000|2020-10-30 11:35:00|71.6|71.46|71.38|71.18|71.6|71.6|70.8|70.7|282764
1604058000000|2020-10-30 11:40:00|71.42|71.2|72.14|71.98|72.18|72.04|71.42|71.2|231338
1604058300000|2020-10-30 11:45:00|72.1|72|71.8|71.68|72.14|72|71.78|71.62|112851
1604058600000|2020-10-30 11:50:00|71.76|71.62|71.2|71.06|71.76|71.62|71.18|71.02|337909
1604058900000|2020-10-30 11:55:00|71.26|71.1|71.06|70.94|71.26|71.1|71.04|70.94|130589
1604059200000|2020-10-30 12:00:00|71.04|70.96|71.08|70.98|71.16|71.06|71.02|70.92|153968
1604059500000|2020-10-30 12:05:00|71.1|71|70.98|70.94|71.1|71.02|70.94|70.82|160469
1604059800000|2020-10-30 12:10:00|71|70.86|71|70.92|71|70.98|70.92|70.82|204378
1604060100000|2020-10-30 12:15:00|70.98|70.9|71.62|71.5|71.62|71.5|70.92|70.84|173675
1604060400000|2020-10-30 12:20:00|71.64|71.54|72.12|71.96|72.44|72.24|71.62|71.54|150142
1604060700000|2020-10-30 12:25:00|72.1|71.9|72|71.9|72.1|71.94|71.82|71.7|118350
1604061000000|2020-10-30 12:30:00|71.92|71.92|71.54|71.5|71.96|71.92|71.54|71.5|265725
1604061300000|2020-10-30 12:35:00|71.52|71.46|70.54|70.42|71.52|71.46|70.54|70.38|164783
1604061600000|2020-10-30 12:40:00|70.52|70.44|69.32|69.2|70.52|70.44|69.1|69|832100
1604061900000|2020-10-30 12:45:00|69.3|69.22|70.98|70.8|71.28|71.1|69.26|69.06|371027
1604062200000|2020-10-30 12:50:00|71|70.82|71.7|71.64|71.7|71.64|70.76|70.6|96630
1604062500000|2020-10-30 12:55:00|71.76|71.66|71.44|71.32|71.76|71.66|71.36|71.18|55957
1604062800000|2020-10-30 13:00:00|71.4|71.28|71.68|71.56|71.72|71.56|71.34|71.26|72012
1604063100000|2020-10-30 13:05:00|71.74|71.58|71.68|71.66|71.76|71.66|71.66|71.58|39482
1604063400000|2020-10-30 13:10:00|71.64|71.54|71.76|71.68|71.76|71.68|71.46|71.4|145672
1604063700000|2020-10-30 13:15:00|71.68|71.64|71.62|71.52|71.94|71.76|71.62|71.5|78834
1604064000000|2020-10-30 13:20:00|71.6|71.56|71.64|71.6|71.64|71.6|71.58|71.5|41851
1604064300000|2020-10-30 13:25:00|71.72|71.62|71.74|71.64|71.74|71.66|71.5|71.44|259866
1604064600000|2020-10-30 13:30:00|71.62|71.52|71.58|71.5|71.74|71.66|71.5|71.44|135511
1604064900000|2020-10-30 13:35:00|71.56|71.48|71.64|71.52|71.7|71.6|71.54|71.46|44395
1604065200000|2020-10-30 13:40:00|71.58|71.5|71.44|71.38|71.58|71.5|71.42|71.34|113722
1604065500000|2020-10-30 13:45:00|71.42|71.32|71.08|71|71.44|71.38|71.08|71|193472
1604065800000|2020-10-30 13:50:00|71.06|70.96|70.7|70.6|71.06|70.96|70.64|70.6|209447
1604066100000|2020-10-30 13:55:00|70.68|70.62|70.56|70.44|70.72|70.62|70.34|70.28|141440
1604066400000|2020-10-30 14:00:00|70.54|70.42|70.26|70.24|70.56|70.46|70.22|70.2|242289
1604066700000|2020-10-30 14:05:00|70.24|70.22|70.94|70.82|70.94|70.86|70.22|70.2|103156
1604067000000|2020-10-30 14:10:00|70.92|70.86|70.86|70.74|71.3|71.24|70.8|70.68|125649
1604067300000|2020-10-30 14:15:00|70.92|70.8|70.88|70.8|70.94|70.82|70.82|70.7|57249
1604067600000|2020-10-30 14:20:00|70.86|70.76|70.84|70.74|71.04|70.88|70.8|70.7|54279
1604067900000|2020-10-30 14:25:00|70.82|70.72|70.86|70.78|70.9|70.8|70.8|70.7|49728
1604068200000|2020-10-30 14:30:00|70.84|70.8|70.72|70.66|70.98|70.9|70.66|70.6|105918
1604068500000|2020-10-30 14:35:00|70.7|70.6|70.66|70.56|70.78|70.7|70.64|70.52|66888
1604068800000|2020-10-30 14:40:00|70.64|70.54|70.44|70.38|70.64|70.54|70.4|70.3|127504
1604069100000|2020-10-30 14:45:00|70.5|70.44|70.26|70.18|70.58|70.46|70.2|70.14|105829
1604069400000|2020-10-30 14:50:00|70.22|70.2|69.9|69.8|70.36|70.28|69.9|69.8|167007
1604069700000|2020-10-30 14:55:00|69.86|69.76|68.9|68.8|70.14|70|68.9|68.8|560071
1604070000000|2020-10-30 15:00:00|68.96|68.82|69|68.88|69.1|69|68.9|68.82|244634
1604070300000|2020-10-30 15:05:00|69.06|68.94|69.08|68.98|69.4|69.26|69.02|68.9|81585
1604070600000|2020-10-30 15:10:00|69.12|69|69.46|69.36|69.46|69.36|69.12|69|209986
1604070900000|2020-10-30 15:15:00|69.42|69.32|69.62|69.56|69.62|69.56|69.3|69.22|183220
1604071200000|2020-10-30 15:20:00|69.64|69.58|69.7|69.6|69.92|69.86|69.62|69.56|204783
1604071500000|2020-10-30 15:25:00|69.74|69.62|69.72|69.64|70|69.96|69.54|69.5|109211
1604071800000|2020-10-30 15:30:00|69.7|69.62|69.78|69.7|69.8|69.74|69.6|69.54|127786
1604072100000|2020-10-30 15:35:00|69.8|69.72|69.7|69.6|69.9|69.84|69.7|69.6|148701
1604072400000|2020-10-30 15:40:00|69.68|69.66|69.7|69.62|69.82|69.74|69.62|69.56|246564
1604072700000|2020-10-30 15:45:00|69.68|69.6|69.86|69.8|70|69.88|69.64|69.58|248575
1604073000000|2020-10-30 15:50:00|69.8|69.78|69.28|69.2|69.8|69.78|69.14|69.1|148279
1604073300000|2020-10-30 15:55:00|69.26|69.18|69.54|69.46|69.58|69.48|69.26|69.18|114501
1604073600000|2020-10-30 16:00:00|69.5|69.42|69.8|69.74|69.86|69.76|69.5|69.42|158689
1604073900000|2020-10-30 16:05:00|69.86|69.76|70.1|70.04|70.26|70.18|69.86|69.7|223420
1604074200000|2020-10-30 16:10:00|70.06|70.02|70.36|70.32|70.5|70.4|70.06|70|202663
1604074500000|2020-10-30 16:15:00|70.42|70.34|69.78|69.76|70.58|70.5|69.78|69.74|226165
1604074800000|2020-10-30 16:20:00|69.76|69.7|69.4|69.34|69.9|69.78|69.36|69.3|392873
1604075100000|2020-10-30 16:25:00|69.38|69.32|70.08|69.92|70.08|69.92|69.18|69.12|392245
1604304000000|2020-11-02 08:00:00|67.72|67.42|69.02|68.46|69.5|69.22|67.3|67.04|1413450
1604304300000|2020-11-02 08:05:00|69|68.7|68.28|68.06|69.18|68.98|68.28|67.8|510974
1604304600000|2020-11-02 08:10:00|68.26|68.02|68|67.82|68.28|68.08|67.72|67.5|873075
1604304900000|2020-11-02 08:15:00|68.02|67.84|69.6|69.48|69.88|69.8|68.02|67.84|611787
1604305200000|2020-11-02 08:20:00|69.62|69.5|68.66|68.58|69.62|69.5|68.48|68.3|393261
1604305500000|2020-11-02 08:25:00|68.72|68.6|68.22|68.02|68.72|68.6|68.02|68|374183
1604305800000|2020-11-02 08:30:00|68.2|68|66.92|66.74|68.2|68.02|66.92|66.74|406708
1604306100000|2020-11-02 08:35:00|66.98|66.76|67.52|67.34|67.68|67.6|66.62|66.5|628376
1604306400000|2020-11-02 08:40:00|67.5|67.36|68.36|68.1|68.4|68.12|67.46|67.24|223048
1604306700000|2020-11-02 08:45:00|68.34|68.12|68.34|68.26|68.48|68.28|68.08|67.92|493542
1604307000000|2020-11-02 08:50:00|68.36|68.28|68.7|68.54|68.76|68.74|68.34|68.2|252423
1604307300000|2020-11-02 08:55:00|68.68|68.6|68.56|68.5|68.76|68.7|68.54|68.4|307572
1604307600000|2020-11-02 09:00:00|68.6|68.52|68.36|68.26|68.64|68.6|68.16|68.12|421078
1604307900000|2020-11-02 09:05:00|68.4|68.28|68.64|68.52|68.64|68.54|68.36|68.28|153078
1604308200000|2020-11-02 09:10:00|68.66|68.54|68.8|68.76|68.84|68.76|68.58|68.52|111288
1604308500000|2020-11-02 09:15:00|68.84|68.72|69.56|69.46|69.56|69.54|68.8|68.72|255350
1604308800000|2020-11-02 09:20:00|69.48|69.48|69.9|69.8|69.98|69.88|69.44|69.32|682493
1604309100000|2020-11-02 09:25:00|69.86|69.82|70.34|70.16|70.34|70.18|69.72|69.7|458759
1604309400000|2020-11-02 09:30:00|70.36|70.18|70.26|70.14|70.44|70.32|70.12|70.06|336130
1604309700000|2020-11-02 09:35:00|70.24|70.16|69.9|69.82|70.24|70.16|69.86|69.8|252879
1604310000000|2020-11-02 09:40:00|69.92|69.84|70.4|70.28|70.48|70.34|69.92|69.84|269421
1604310300000|2020-11-02 09:45:00|70.38|70.24|70.18|70.1|70.42|70.3|70.06|69.96|233178
1604310600000|2020-11-02 09:50:00|70.2|70.14|70.32|70.22|70.42|70.32|70.18|70.08|88706
1604310900000|2020-11-02 09:55:00|70.3|70.24|70.3|70.26|70.38|70.3|70.22|70.14|58094
1604311200000|2020-11-02 10:00:00|70.28|70.24|70.26|70.2|70.36|70.26|70.2|70.1|206550
1604311500000|2020-11-02 10:05:00|70.3|70.26|70.28|70.22|70.4|70.32|70.26|70.18|209328
1604311800000|2020-11-02 10:10:00|70.26|70.24|69.86|69.74|70.34|70.24|69.74|69.7|152680
1604312100000|2020-11-02 10:15:00|69.84|69.76|69.98|69.92|70.02|70|69.8|69.68|231213
1604312400000|2020-11-02 10:20:00|70|69.9|70|69.92|70|69.92|69.86|69.82|129558
1604312700000|2020-11-02 10:25:00|69.98|69.9|70.22|70.12|70.24|70.16|69.92|69.88|124137
1604313000000|2020-11-02 10:30:00|70.24|70.14|70.52|70.48|70.62|70.56|70.24|70.12|142982
1604313300000|2020-11-02 10:35:00|70.5|70.46|70.56|70.48|70.56|70.48|70.44|70.34|98450
1604313600000|2020-11-02 10:40:00|70.58|70.5|70.9|70.88|70.94|70.88|70.56|70.5|219513
1604313900000|2020-11-02 10:45:00|70.94|70.86|71.26|71.2|71.3|71.2|70.94|70.86|266872
1604314200000|2020-11-02 10:50:00|71.3|71.18|71.22|71.12|71.3|71.22|71.08|71|225322
1604314500000|2020-11-02 10:55:00|71.24|71.14|71.28|71.22|71.42|71.32|71.22|71.14|216539
1604314800000|2020-11-02 11:00:00|71.26|71.2|71.26|71.14|71.28|71.2|71.18|71.06|208754
1604315100000|2020-11-02 11:05:00|71.24|71.16|71.14|71.04|71.24|71.18|71.12|71.02|55469
1604315400000|2020-11-02 11:10:00|71.12|71.08|71.8|71.64|71.84|71.8|71.1|71.04|259418
1604315700000|2020-11-02 11:15:00|71.78|71.66|71.92|71.8|71.96|71.92|71.5|71.38|379264
1604316000000|2020-11-02 11:20:00|71.9|71.82|72.44|72.32|72.44|72.32|71.9|71.82|249882
1604316300000|2020-11-02 11:25:00|72.46|72.34|72.48|72.42|72.5|72.46|72.36|72.28|270522
1604316600000|2020-11-02 11:30:00|72.5|72.44|73|72.94|73.1|73.02|72.48|72.42|383294
1604316900000|2020-11-02 11:35:00|73.06|72.96|73.4|73.32|73.4|73.36|73.06|72.96|326202
1604317200000|2020-11-02 11:40:00|73.38|73.28|73.44|73.34|73.98|73.84|73.24|73.14|634511
1604317500000|2020-11-02 11:45:00|73.38|73.38|73.48|73.42|73.5|73.48|73.38|73.32|362313
1604317800000|2020-11-02 11:50:00|73.42|73.38|72.8|72.7|73.48|73.38|72.8|72.66|543881
1604318100000|2020-11-02 11:55:00|72.78|72.66|72.58|72.46|72.8|72.7|72.5|72.42|265488
1604318400000|2020-11-02 12:00:00|72.56|72.5|72.66|72.56|72.66|72.56|72.54|72.44|147997
1604318700000|2020-11-02 12:05:00|72.64|72.58|72.3|72.24|72.64|72.58|72.3|72.24|167914
1604319000000|2020-11-02 12:10:00|72.28|72.2|71.9|71.8|72.28|72.2|71.84|71.8|166198
1604319300000|2020-11-02 12:15:00|71.92|71.82|71.66|71.54|71.94|71.86|71.4|71.34|627235
1604319600000|2020-11-02 12:20:00|71.68|71.56|72|71.9|72.04|71.96|71.66|71.54|200310
1604319900000|2020-11-02 12:25:00|71.98|71.92|72|71.92|72.08|72|71.94|71.82|169789
1604320200000|2020-11-02 12:30:00|72.02|71.9|71.96|71.9|72.04|71.92|71.88|71.86|26406
1604320500000|2020-11-02 12:35:00|71.94|71.88|71.86|71.78|71.96|71.9|71.8|71.78|155322
1604320800000|2020-11-02 12:40:00|71.84|71.76|71.2|71.12|71.84|71.76|71.06|71|459506
1604321100000|2020-11-02 12:45:00|71.22|71.14|71.86|71.82|71.86|71.82|71.16|71.1|294218
1604321400000|2020-11-02 12:50:00|71.9|71.84|72.16|72.08|72.22|72.2|71.9|71.82|390516
1604321700000|2020-11-02 12:55:00|72.22|72.1|72.6|72.46|72.6|72.46|72.22|72.08|159021
1604322000000|2020-11-02 13:00:00|72.62|72.48|72.5|72.46|72.66|72.54|72.36|72.32|248815
1604322300000|2020-11-02 13:05:00|72.52|72.52|72.46|72.4|72.54|72.52|72.44|72.36|176694
1604322600000|2020-11-02 13:10:00|72.44|72.38|72.54|72.48|72.58|72.5|72.44|72.36|82148
1604322900000|2020-11-02 13:15:00|72.56|72.5|72.54|72.5|72.64|72.58|72.54|72.46|41379
1604323200000|2020-11-02 13:20:00|72.56|72.52|73|72.98|73.08|72.98|72.56|72.52|292702
1604323500000|2020-11-02 13:25:00|72.98|72.96|73.1|73.06|73.24|73.12|72.98|72.88|229792
1604323800000|2020-11-02 13:30:00|73.08|73.04|73.28|73.24|73.28|73.24|73.06|72.96|177015
1604324100000|2020-11-02 13:35:00|73.3|73.28|73.36|73.3|73.4|73.34|73.28|73.28|115747
1604324400000|2020-11-02 13:40:00|73.34|73.28|73.4|73.34|73.4|73.36|73.3|73.2|184936
1604324700000|2020-11-02 13:45:00|73.38|73.36|73.36|73.26|73.46|73.38|73.3|73.26|210021
1604325000000|2020-11-02 13:50:00|73.34|73.3|73.3|73.26|73.42|73.36|73.3|73.26|154558
1604325300000|2020-11-02 13:55:00|73.26|73.22|73.1|73.04|73.3|73.24|73.08|73.04|158492
1604325600000|2020-11-02 14:00:00|73.08|73.02|72.96|72.88|73.08|73.02|72.82|72.78|110002
1604325900000|2020-11-02 14:05:00|72.98|72.86|72.88|72.8|73.14|73.06|72.88|72.78|174820
1604326200000|2020-11-02 14:10:00|72.9|72.78|72.92|72.86|73|72.94|72.88|72.78|58361
1604326500000|2020-11-02 14:15:00|72.9|72.84|72.96|72.9|73.04|72.96|72.86|72.78|111346
1604326800000|2020-11-02 14:20:00|72.94|72.88|72.92|72.86|72.96|72.9|72.78|72.76|217574
1604327100000|2020-11-02 14:25:00|72.96|72.88|72.98|72.92|73.16|73.1|72.92|72.88|69856
1604327400000|2020-11-02 14:30:00|72.96|72.9|73.02|72.92|73.16|73.08|72.88|72.8|252394
1604327700000|2020-11-02 14:35:00|73|72.98|73.02|72.96|73.1|73|72.96|72.88|360316
1604328000000|2020-11-02 14:40:00|73.04|72.98|72.86|72.8|73.06|73|72.86|72.76|231150
1604328300000|2020-11-02 14:45:00|72.82|72.78|72.9|72.86|73.02|72.98|72.78|72.76|175538
1604328600000|2020-11-02 14:50:00|72.92|72.88|72.96|72.92|72.98|72.96|72.84|72.74|150381
1604328900000|2020-11-02 14:55:00|72.94|72.9|73.72|73.6|73.72|73.6|72.8|72.76|384458
1604329200000|2020-11-02 15:00:00|73.76|73.62|74.92|74.9|74.96|74.9|73.72|73.62|853905
1604329500000|2020-11-02 15:05:00|74.96|74.88|74.76|74.68|75.08|75|74.72|74.64|468376
1604329800000|2020-11-02 15:10:00|74.74|74.66|75.24|75.2|75.26|75.2|74.7|74.66|355852
1604330100000|2020-11-02 15:15:00|75.28|75.22|76.38|76.3|76.44|76.3|75.28|75.22|426645
1604330700000|2020-11-02 15:25:00|76.86|76.7|77.26|77.12|77.26|77.18|76.52|76.32|1076766
1604331000000|2020-11-02 15:30:00|77.24|77.06|74.96|74.82|77.24|77.18|74.96|74.82|1126995
1604331300000|2020-11-02 15:35:00|74.92|74.84|75.34|75.24|75.38|75.3|74.74|74.68|425063
1604331600000|2020-11-02 15:40:00|75.38|75.26|75.34|75.24|75.4|75.34|74.98|74.94|452589
1604331900000|2020-11-02 15:45:00|75.36|75.26|76.62|76.4|76.7|76.66|75.34|75.26|644211
1604332200000|2020-11-02 15:50:00|76.64|76.42|76.56|76.48|76.68|76.56|76.3|76.24|448837
1604332500000|2020-11-02 15:55:00|76.58|76.42|76.34|76.3|76.68|76.58|76.24|76.18|262746
1604332800000|2020-11-02 16:00:00|76.4|76.32|75.2|75.08|76.4|76.36|75.1|75.06|926643
1604333100000|2020-11-02 16:05:00|75.12|75.06|75|74.94|75.24|75.12|74.96|74.94|329569
1604333400000|2020-11-02 16:10:00|75.02|74.96|74.74|74.68|75.08|75.02|74.64|74.6|421888
1604333700000|2020-11-02 16:15:00|74.72|74.66|75.22|75.16|75.32|75.24|74.66|74.62|534462
1604334000000|2020-11-02 16:20:00|75.2|75.14|76.26|76.18|76.36|76.26|75.12|75.02|630088
1604334300000|2020-11-02 16:25:00|76.24|76.16|76.7|76.54|76.7|76.62|76|75.92|765377
1604390400000|2020-11-03 08:00:00|76.18|75.12|75.42|75.24|77.36|77.06|75|74.7|1462944
1604390700000|2020-11-03 08:05:00|75.4|75.14|75.3|75.1|75.4|75.36|75.08|75|679924
1604391000000|2020-11-03 08:10:00|75.22|75.06|75.64|75.44|75.82|75.66|75|74.9|643493
1604391300000|2020-11-03 08:15:00|75.6|75.46|76.46|76.24|77.22|77.2|75.54|75.38|1211590
1604391600000|2020-11-03 08:20:00|76.48|76.46|76.72|76.64|76.84|76.64|76.3|76|554696
1604391900000|2020-11-03 08:25:00|76.78|76.66|77.34|77.22|77.48|77.26|76.78|76.66|499975
1604392200000|2020-11-03 08:30:00|77.36|77.24|77.52|77.42|77.88|77.74|77.3|77.08|815115
1604392500000|2020-11-03 08:35:00|77.46|77.4|78.66|78.6|78.68|78.6|77.44|77.34|1364984
1604392800000|2020-11-03 08:40:00|78.68|78.62|78.7|78.54|79|78.9|78.62|78.5|777914
1604393100000|2020-11-03 08:45:00|78.68|78.6|78.12|77.98|78.68|78.6|76.22|76.2|1082226
1604393400000|2020-11-03 08:50:00|78.1|77.9|77.7|77.64|78.4|78.3|77.54|77.5|460044
1604393700000|2020-11-03 08:55:00|77.78|77.66|77.82|77.72|77.88|77.84|77.58|77.54|378094
1604394000000|2020-11-03 09:00:00|77.84|77.74|78.1|78.04|78.34|78.2|77.82|77.74|563844
1604394300000|2020-11-03 09:05:00|78.08|78.02|78.36|78.24|78.4|78.38|77.9|77.76|317981
1604394600000|2020-11-03 09:10:00|78.34|78.22|78.06|78.02|78.36|78.22|77.96|77.88|283219
1604394900000|2020-11-03 09:15:00|78.04|78|77.68|77.64|78.22|78.1|77.64|77.5|294337
1604395200000|2020-11-03 09:20:00|77.76|77.68|77.46|77.38|77.86|77.74|77.46|77.34|231290
1604395500000|2020-11-03 09:25:00|77.44|77.4|77.44|77.36|77.76|77.6|77.36|77.32|456938
1604395800000|2020-11-03 09:30:00|77.48|77.38|77.72|77.7|77.74|77.7|77.48|77.38|219971
1604396100000|2020-11-03 09:35:00|77.74|77.72|77.86|77.82|78.06|77.96|77.7|77.66|1304739
1604396400000|2020-11-03 09:40:00|77.84|77.78|77.36|77.34|77.88|77.82|77.36|77.34|285209
1604396700000|2020-11-03 09:45:00|77.42|77.36|77.52|77.5|77.64|77.52|76.82|76.7|442144
1604397000000|2020-11-03 09:50:00|77.6|77.52|77.76|77.66|77.78|77.66|77.4|77.2|1252868
1604397300000|2020-11-03 09:55:00|77.78|77.68|77.72|77.68|77.88|77.78|77.7|77.6|204299
1604397600000|2020-11-03 10:00:00|77.74|77.72|77.62|77.52|77.76|77.72|77.48|77.42|275275
1604397900000|2020-11-03 10:05:00|77.56|77.54|77.52|77.42|77.74|77.64|77.46|77.36|159288
1604398200000|2020-11-03 10:10:00|77.54|77.44|77.58|77.5|77.72|77.6|77.5|77.44|139682
1604398500000|2020-11-03 10:15:00|77.56|77.48|77.46|77.4|77.58|77.54|77.38|77.36|215519
1604398800000|2020-11-03 10:20:00|77.48|77.42|76.4|76.24|77.52|77.42|76.26|76.1|380952
1604399100000|2020-11-03 10:25:00|76.38|76.26|76.46|76.38|76.54|76.4|75.76|75.58|410022
1604399400000|2020-11-03 10:30:00|76.42|76.4|77.04|76.9|77.1|77.08|76.4|76.38|411250
1604399700000|2020-11-03 10:35:00|77|76.92|77.42|77.4|77.52|77.4|76.98|76.84|403671
1604400000000|2020-11-03 10:40:00|77.5|77.42|77.72|77.56|77.74|77.56|77.3|77.18|386696
1604400300000|2020-11-03 10:45:00|77.7|77.58|77.98|77.88|78.14|78|77.64|77.58|186101
1604400600000|2020-11-03 10:50:00|77.96|77.92|78.18|78.1|78.46|78.28|77.9|77.76|329618
1604400900000|2020-11-03 10:55:00|78.2|78.16|78.16|78.04|78.42|78.3|78.12|78.02|294794
1604401200000|2020-11-03 11:00:00|78.2|78.06|78.2|78.1|78.28|78.26|77.62|77.54|427260
1604401500000|2020-11-03 11:05:00|78.24|78.12|78.24|78.16|78.38|78.26|78.16|78.08|277981
1604401800000|2020-11-03 11:10:00|78.26|78.18|78.48|78.4|78.48|78.4|78.2|78.16|195874
1604402100000|2020-11-03 11:15:00|78.5|78.42|78.42|78.34|78.7|78.58|78.38|78.28|327878
1604402400000|2020-11-03 11:20:00|78.44|78.36|78.3|78.26|78.44|78.36|78.3|78.22|90320
1604402700000|2020-11-03 11:25:00|78.26|78.22|78.08|78|78.26|78.22|77.84|77.76|178833
1604403000000|2020-11-03 11:30:00|78.1|77.96|78.04|77.92|78.1|78|77.98|77.9|133307
1604403300000|2020-11-03 11:35:00|78.02|77.94|78.22|78.12|78.22|78.12|77.98|77.9|144892
1604403600000|2020-11-03 11:40:00|78.26|78.14|78.44|78.32|78.44|78.32|78.24|78.14|203278
1604403900000|2020-11-03 11:45:00|78.42|78.3|78.46|78.38|78.46|78.4|78.22|78.02|362365
1604404200000|2020-11-03 11:50:00|78.44|78.34|78.42|78.34|78.5|78.44|78.4|78.32|158343
1604404500000|2020-11-03 11:55:00|78.4|78.38|78.3|78.22|78.46|78.38|78.24|78.22|121866
1604404800000|2020-11-03 12:00:00|78.32|78.24|78.2|78.1|78.36|78.26|78.1|78.08|98027
1604405100000|2020-11-03 12:05:00|78.16|78.08|78.28|78.18|78.3|78.22|78.1|78.04|71013
1604405400000|2020-11-03 12:10:00|78.3|78.2|78.32|78.28|78.4|78.32|78.2|78.2|139041
1604405700000|2020-11-03 12:15:00|78.36|78.3|78.32|78.28|78.4|78.38|78.3|78.22|240301
1604406000000|2020-11-03 12:20:00|78.36|78.26|78.2|78.16|78.36|78.28|78.2|78.16|159705
1604406300000|2020-11-03 12:25:00|78.16|78.14|78.2|78.18|78.26|78.18|78.14|78.1|179486
1604406600000|2020-11-03 12:30:00|78.22|78.16|78.12|78.04|78.22|78.18|78.06|78.02|147864
1604406900000|2020-11-03 12:35:00|78.1|78.02|78.12|78.08|78.14|78.08|77.92|77.9|268626
1604407200000|2020-11-03 12:40:00|78.16|78.1|78.4|78.34|78.4|78.34|78.12|78.08|143211
1604407500000|2020-11-03 12:45:00|78.42|78.36|78.46|78.44|78.5|78.44|78.38|78.32|301384
1604407800000|2020-11-03 12:50:00|78.44|78.42|78.44|78.4|78.5|78.44|78.38|78.3|212124
1604408100000|2020-11-03 12:55:00|78.46|78.42|78.42|78.36|78.46|78.44|78.38|78.28|189329
1604408400000|2020-11-03 13:00:00|78.44|78.38|78.46|78.4|78.48|78.42|78.44|78.36|128840
1604408700000|2020-11-03 13:05:00|78.44|78.38|78.58|78.56|78.58|78.56|78.42|78.36|278088
1604409000000|2020-11-03 13:10:00|78.62|78.6|78.76|78.74|78.82|78.78|78.62|78.54|535302
1604409300000|2020-11-03 13:15:00|78.8|78.76|78.76|78.72|78.8|78.76|78.72|78.7|277966
1604409600000|2020-11-03 13:20:00|78.8|78.74|79.38|79.34|79.38|79.34|78.74|78.7|363738
1604409900000|2020-11-03 13:25:00|79.4|79.36|79.12|79.08|79.52|79.48|79.08|79.02|272953
1604410200000|2020-11-03 13:30:00|79.1|79.04|78.98|78.86|79.14|79.08|78.88|78.84|275133
1604410500000|2020-11-03 13:35:00|78.96|78.82|78.64|78.58|78.96|78.86|78.6|78.52|200902
1604410800000|2020-11-03 13:40:00|78.68|78.6|78.42|78.36|78.74|78.64|78.4|78.34|169944
1604411100000|2020-11-03 13:45:00|78.46|78.38|78.56|78.54|78.62|78.56|78.42|78.38|272948
1604411400000|2020-11-03 13:50:00|78.6|78.56|78.64|78.56|78.66|78.56|78.56|78.5|192537
1604411700000|2020-11-03 13:55:00|78.6|78.58|78.44|78.38|78.74|78.66|78.34|78.32|403162
1604412000000|2020-11-03 14:00:00|78.42|78.36|78.3|78.28|78.42|78.38|78.22|78.16|241336
1604412300000|2020-11-03 14:05:00|78.32|78.3|78.34|78.28|78.36|78.3|78.24|78.18|153910
1604412600000|2020-11-03 14:10:00|78.36|78.3|78.54|78.46|78.54|78.46|78.3|78.28|301458
1604412900000|2020-11-03 14:15:00|78.58|78.48|78.74|78.66|78.74|78.68|78.56|78.48|232024
1604413200000|2020-11-03 14:20:00|78.76|78.68|78.62|78.6|78.8|78.76|78.6|78.56|305100
1604413500000|2020-11-03 14:25:00|78.66|78.58|78.66|78.62|78.68|78.64|78.58|78.54|167922
1604413800000|2020-11-03 14:30:00|78.64|78.6|78.66|78.64|78.72|78.66|78.62|78.58|551956
1604414100000|2020-11-03 14:35:00|78.64|78.62|78.96|78.92|79|78.96|78.64|78.62|435851
1604414400000|2020-11-03 14:40:00|79|78.94|79.26|79.24|79.3|79.28|78.96|78.92|520470
1604414700000|2020-11-03 14:45:00|79.24|79.22|79.46|79.42|79.5|79.46|79.24|79.2|583342
1604415000000|2020-11-03 14:50:00|79.44|79.4|79.6|79.52|79.6|79.52|79.32|79.3|764586
1604415300000|2020-11-03 14:55:00|79.58|79.5|79.74|79.72|79.8|79.76|79.58|79.5|505184
1604415600000|2020-11-03 15:00:00|79.72|79.7|79.76|79.74|79.84|79.78|79.68|79.66|520875
1604415900000|2020-11-03 15:05:00|79.78|79.72|79.76|79.68|79.92|79.88|79.74|79.68|572648
1604416200000|2020-11-03 15:10:00|79.74|79.7|79.64|79.6|79.76|79.74|79.54|79.44|531030
1604416500000|2020-11-03 15:15:00|79.66|79.62|79.8|79.78|79.84|79.8|79.66|79.6|426292
1604416800000|2020-11-03 15:20:00|79.84|79.8|79.94|79.9|80|79.94|79.8|79.78|665208
1604417100000|2020-11-03 15:25:00|79.98|79.92|80.22|80.14|80.3|80.2|79.94|79.9|644628
1604417400000|2020-11-03 15:30:00|80.26|80.16|80.46|80.38|80.58|80.5|80.14|80.12|618291
1604417700000|2020-11-03 15:35:00|80.5|80.4|80.24|80.16|80.5|80.42|80.18|80.16|428527
1604418000000|2020-11-03 15:40:00|80.22|80.14|79.58|79.46|80.24|80.16|79.18|79.08|1187518
1604418300000|2020-11-03 15:45:00|79.56|79.48|80.08|80.04|80.1|80.04|79.54|79.46|747148
1604418600000|2020-11-03 15:50:00|80.1|80.08|80.6|80.58|80.66|80.58|80.1|80.08|673430
1604418900000|2020-11-03 15:55:00|80.66|80.6|80.6|80.5|80.76|80.66|80.54|80.48|695504
1604419200000|2020-11-03 16:00:00|80.64|80.52|80.78|80.72|80.78|80.72|80.56|80.52|617908
1604419500000|2020-11-03 16:05:00|80.8|80.74|81.12|81.1|81.16|81.1|80.78|80.74|1725496
1604419800000|2020-11-03 16:10:00|81.16|81.12|81.6|81.54|81.7|81.68|81.16|81.1|1964154
1604420100000|2020-11-03 16:15:00|81.62|81.58|82.32|82.28|82.46|82.34|81.6|81.54|951080
1604420400000|2020-11-03 16:20:00|82.28|82.26|82.4|82.38|82.5|82.42|82.28|82.24|138410
1604477100000|2020-11-04 08:05:00|79.56|79|80.76|80.56|81.4|80.82|78.34|78.08|3075136
1604477400000|2020-11-04 08:10:00|80.74|80.38|80.88|80.64|80.9|80.72|80.2|80.04|801957
1604477700000|2020-11-04 08:15:00|80.92|80.66|81.52|81.34|81.92|81.88|80.84|80.58|1339032
1604478000000|2020-11-04 08:20:00|81.5|81.32|81.62|81.5|81.74|81.62|81.32|81.18|945165
1604478300000|2020-11-04 08:25:00|81.6|81.48|80.98|80.82|81.6|81.5|80.72|80.66|479094
1604478600000|2020-11-04 08:30:00|81|80.88|80.9|80.82|81.04|80.98|80.86|80.8|351775
1604478900000|2020-11-04 08:35:00|80.88|80.8|80.38|80.24|80.9|80.82|80.2|80.16|459647
1604479200000|2020-11-04 08:40:00|80.3|80.26|80.38|80.28|80.84|80.78|80.3|80.22|656036
1604479500000|2020-11-04 08:45:00|80.4|80.32|81|80.94|81.08|80.94|80.36|80.28|485922
1604479800000|2020-11-04 08:50:00|81.04|80.96|80.92|80.78|81.7|81.62|80.7|80.5|958765
1604480100000|2020-11-04 08:55:00|80.9|80.84|81.1|81.02|81.26|81.2|80.74|80.52|775003
1604480400000|2020-11-04 09:00:00|81.16|81|80.46|80.36|81.16|81.02|80.4|80.36|668528
1604480700000|2020-11-04 09:05:00|80.48|80.38|80.1|79.98|80.52|80.4|79.5|79.44|767144
1604481000000|2020-11-04 09:10:00|80.12|80.02|80.28|80.1|80.48|80.38|79.74|79.62|498927
1604481300000|2020-11-04 09:15:00|80.26|80.12|80.34|80.22|80.42|80.34|79.8|79.66|332286
1604481600000|2020-11-04 09:20:00|80.32|80.2|80.76|80.66|80.84|80.72|80.28|80.14|375708
1604481900000|2020-11-04 09:25:00|80.8|80.68|80.7|80.6|80.88|80.76|80.58|80.52|406106
1604482200000|2020-11-04 09:30:00|80.72|80.62|80.64|80.58|81.06|80.96|80.54|80.48|356859
1604482500000|2020-11-04 09:35:00|80.62|80.52|80.88|80.78|81.06|80.98|80.5|80.4|502844
1604482800000|2020-11-04 09:40:00|80.9|80.8|81|80.94|81.02|80.98|80.7|80.6|283858
1604483100000|2020-11-04 09:45:00|80.96|80.96|81.8|81.72|81.88|81.8|80.94|80.88|1021475
1604483400000|2020-11-04 09:50:00|81.88|81.78|82.12|82|82.3|82.26|81.76|81.68|517347
1604483700000|2020-11-04 09:55:00|82.14|82.06|81.92|81.8|82.18|82.06|81.82|81.74|283854
1604484000000|2020-11-04 10:00:00|81.94|81.82|82.18|82.08|82.3|82.24|81.86|81.8|703993
1604484300000|2020-11-04 10:05:00|82.2|82.1|81.76|81.62|82.3|82.18|81.62|81.52|420769
1604484600000|2020-11-04 10:10:00|81.78|81.64|82.36|82.24|82.4|82.3|81.64|81.62|867275
1604484900000|2020-11-04 10:15:00|82.34|82.28|82.3|82.2|82.4|82.3|82.24|82.14|432460
1604485200000|2020-11-04 10:20:00|82.28|82.24|82.28|82.18|82.34|82.24|82.18|82.14|303557
1604485500000|2020-11-04 10:25:00|82.3|82.2|82.76|82.68|83.06|83|82.28|82.18|591349
1604485800000|2020-11-04 10:30:00|82.78|82.7|83.3|83.12|83.38|83.2|82.5|82.46|523341
1604486100000|2020-11-04 10:35:00|83.28|83.14|83.3|83.26|83.38|83.28|83.26|83.14|401735
1604486400000|2020-11-04 10:40:00|83.36|83.28|83.32|83.24|83.38|83.36|83.26|83.2|348051
1604486700000|2020-11-04 10:45:00|83.34|83.26|83.8|83.7|83.92|83.82|83.32|83.26|768309
1604487000000|2020-11-04 10:50:00|83.78|83.72|83.8|83.78|83.8|83.78|83.36|83.3|603701
1604487300000|2020-11-04 10:55:00|83.82|83.8|84.12|84.08|84.22|84.18|83.8|83.68|812039
1604487600000|2020-11-04 11:00:00|84.14|84.12|84.6|84.5|84.64|84.6|84.14|84.1|556150
1604487900000|2020-11-04 11:05:00|84.68|84.52|84.24|84.1|84.92|84.84|84|83.9|941391
1604488200000|2020-11-04 11:10:00|84.22|84.08|84.66|84.56|85.26|85.02|84.2|84.08|565314
1604488500000|2020-11-04 11:15:00|84.64|84.54|84.06|83.92|84.64|84.54|83.94|83.84|512455
1604488800000|2020-11-04 11:20:00|84.08|83.94|84.14|83.96|84.7|84.6|83.48|83.42|858298
1604489100000|2020-11-04 11:25:00|84.1|83.98|85.18|85.06|85.18|85.06|84.08|83.98|712171
1604489400000|2020-11-04 11:30:00|85.2|85.08|85.64|85.58|85.7|85.58|85.12|85.06|1491178
1604489700000|2020-11-04 11:35:00|85.7|85.6|85.82|85.74|85.88|85.84|85.6|85.5|409099
1604490000000|2020-11-04 11:40:00|85.84|85.76|85.88|85.84|85.9|85.84|85.72|85.6|414776
1604490300000|2020-11-04 11:45:00|85.86|85.82|86.4|86.34|86.42|86.36|85.84|85.8|1049711
1604490600000|2020-11-04 11:50:00|86.36|86.36|86.18|86.06|86.44|86.38|85.96|85.9|886131
1604490900000|2020-11-04 11:55:00|86.2|86.08|86.26|86.18|86.4|86.3|86.14|86.08|552522
1604491200000|2020-11-04 12:00:00|86.3|86.22|86.26|86.14|86.42|86.38|86.08|86.04|355022
1604491500000|2020-11-04 12:05:00|86.24|86.2|85.9|85.8|86.26|86.2|85.88|85.8|435574
1604491800000|2020-11-04 12:10:00|85.88|85.78|85.66|85.62|85.9|85.84|85.4|85.34|947804
1604492100000|2020-11-04 12:15:00|85.64|85.6|84.64|84.44|85.64|85.6|83.86|83.82|849371
1604492400000|2020-11-04 12:20:00|84.6|84.46|84.18|84.06|84.72|84.58|84.16|84|394142
1604492700000|2020-11-04 12:25:00|84.14|84.02|84.54|84.42|84.56|84.54|83.98|83.9|745897
1604493000000|2020-11-04 12:30:00|84.38|84.4|84.46|84.34|84.68|84.52|84.26|84.18|566849
1604493300000|2020-11-04 12:35:00|84.48|84.32|84.84|84.74|85.3|85.18|84.26|84.18|451902
1604493600000|2020-11-04 12:40:00|84.64|84.68|84.94|84.86|85.3|85.28|84.64|84.6|306690
1604493900000|2020-11-04 12:45:00|84.96|84.8|84.86|84.74|85.1|85|84.72|84.62|171113
1604494200000|2020-11-04 12:50:00|84.84|84.72|84.72|84.58|85|84.9|84.66|84.56|224523
1604494500000|2020-11-04 12:55:00|84.74|84.6|84.38|84.3|84.74|84.64|84.38|84.26|190489
1604494800000|2020-11-04 13:00:00|84.36|84.28|84.4|84.3|84.54|84.5|84.24|84.18|170160
1604495100000|2020-11-04 13:05:00|84.42|84.32|84.36|84.26|84.5|84.4|84.32|84.24|198672
1604495400000|2020-11-04 13:10:00|84.34|84.3|83.96|83.88|84.34|84.3|83.94|83.84|213800
1604495700000|2020-11-04 13:15:00|83.78|83.78|83.56|83.46|83.94|83.78|83.08|83.02|612807
1604496000000|2020-11-04 13:20:00|83.58|83.56|83.96|83.86|83.98|83.96|83.56|83.46|184510
1604496300000|2020-11-04 13:25:00|83.98|83.88|84.32|84.3|84.5|84.36|83.96|83.88|195741
1604496600000|2020-11-04 13:30:00|84.3|84.22|83.8|83.76|84.4|84.3|83.74|83.62|252618
1604496900000|2020-11-04 13:35:00|83.78|83.78|83.66|83.56|83.8|83.78|83.44|83.38|230744
1604497200000|2020-11-04 13:40:00|83.7|83.58|83.58|83.5|83.74|83.66|83.58|83.5|144573
1604497500000|2020-11-04 13:45:00|83.5|83.48|83.54|83.42|83.58|83.5|83.44|83.36|208182
1604497800000|2020-11-04 13:50:00|83.48|83.4|82.98|82.9|83.5|83.4|82.96|82.86|338733
1604498100000|2020-11-04 13:55:00|82.96|82.86|82.9|82.76|83.48|83.4|82.9|82.76|280655
1604498400000|2020-11-04 14:00:00|82.92|82.78|82.46|82.38|82.98|82.88|82.46|82.38|320934
1604498700000|2020-11-04 14:05:00|82.48|82.34|82.4|82.34|82.5|82.44|82.32|82.2|225362
1604499000000|2020-11-04 14:10:00|82.42|82.3|82.22|82.16|82.42|82.3|82.18|82.14|201241
1604499300000|2020-11-04 14:15:00|82.2|82.14|81.6|81.52|82.28|82.22|81.56|81.52|325748
1604499600000|2020-11-04 14:20:00|81.58|81.5|81.8|81.68|81.82|81.8|80.96|80.92|565801
1604499900000|2020-11-04 14:25:00|81.78|81.62|81.74|81.62|81.92|81.8|81.44|81.34|380070
1604500200000|2020-11-04 14:30:00|81.78|81.64|82.26|82.14|82.52|82.46|81.74|81.62|498509
1604500500000|2020-11-04 14:35:00|82.24|82.16|82.3|82.2|82.34|82.24|81.98|81.88|399212
1604500800000|2020-11-04 14:40:00|82.32|82.22|82.34|82.2|82.5|82.4|82.18|82.04|274621
1604501100000|2020-11-04 14:45:00|82.36|82.22|82.08|82.02|82.36|82.24|81.1|81.08|442114
1604501400000|2020-11-04 14:50:00|82.14|82.04|82.12|81.92|82.3|82.12|81.18|81.02|519806
1604501700000|2020-11-04 14:55:00|82.1|81.96|81.98|81.86|82.12|82.06|81.84|81.8|172374
1604502000000|2020-11-04 15:00:00|82|81.98|82.04|81.94|82.34|82.3|81.88|81.82|303538
1604502300000|2020-11-04 15:05:00|82.08|81.96|81.26|81.2|82.18|82.02|81.2|81.1|730794
1604502600000|2020-11-04 15:10:00|81.32|81.24|82.22|82.1|82.42|82.3|81.26|81.2|1046988
1604502900000|2020-11-04 15:15:00|82.16|82.16|82.3|82.14|82.46|82.32|81.8|81.76|465850
1604503200000|2020-11-04 15:20:00|82.28|82.16|82.28|82.22|82.42|82.34|81.76|81.72|1268990
1604503500000|2020-11-04 15:25:00|82.3|82.2|82.28|82.22|82.42|82.36|82.1|82.02|283756
1604503800000|2020-11-04 15:30:00|82.26|82.26|82.3|82.22|82.5|82.4|82.18|82.1|416051
1604504100000|2020-11-04 15:35:00|82.28|82.24|82.2|82.18|82.3|82.26|82.16|82.08|196528
1604504400000|2020-11-04 15:40:00|82.18|82.14|82.1|82.04|82.38|82.3|82.08|82.04|360248
1604504700000|2020-11-04 15:45:00|82.14|82.02|81.94|81.88|82.14|82.06|81.78|81.72|179672
1604505000000|2020-11-04 15:50:00|81.92|81.9|82.04|81.98|82.14|82.08|81.92|81.9|296934
1604505300000|2020-11-04 15:55:00|82.06|82|82.3|82.22|82.3|82.24|82.06|81.98|266185
1604505600000|2020-11-04 16:00:00|82.32|82.26|82.34|82.32|82.5|82.44|82.26|82.2|343889
1604505900000|2020-11-04 16:05:00|82.38|82.34|82.44|82.36|82.5|82.48|82.34|82.3|335073
1604506200000|2020-11-04 16:10:00|82.46|82.4|82.48|82.42|82.5|82.44|82.36|82.28|394452
1604506500000|2020-11-04 16:15:00|82.5|82.44|82.44|82.38|82.54|82.48|82.4|82.34|358885
1604506800000|2020-11-04 16:20:00|82.46|82.42|83.42|83.38|83.48|83.44|82.44|82.38|518589
1604507100000|2020-11-04 16:25:00|83.46|83.36|83.46|83.36|84.1|83.98|83.36|83.32|1291088
1604563500000|2020-11-05 08:05:00|79|78.58|81|80.82|81.82|81.02|78.82|78.5|2996420
1604563800000|2020-11-05 08:10:00|81.1|80.84|80.6|80.5|81.52|81.46|80.44|80.3|1401900
1604564100000|2020-11-05 08:15:00|80.5|80.4|80.2|80.04|80.72|80.56|79.74|79.5|890847
1604564400000|2020-11-05 08:20:00|80.22|80.06|80.3|80.14|80.32|80.24|79.9|79.7|445834
1604564700000|2020-11-05 08:25:00|80.28|80.1|79.28|79.08|80.28|80.1|79.2|79.08|632800
1604565000000|2020-11-05 08:30:00|79.3|79.1|77.96|77.82|79.36|79.14|77.96|77.8|1252587
1604565300000|2020-11-05 08:35:00|77.94|77.8|79|78.88|79.06|78.96|77.72|77.54|1028761
1604565600000|2020-11-05 08:40:00|78.98|78.9|77.62|77.56|78.98|78.9|77.62|77.54|642756
1604565900000|2020-11-05 08:45:00|77.6|77.54|77.96|77.84|78|77.84|77.36|77.28|496436
1604566200000|2020-11-05 08:50:00|78|77.9|77.9|77.74|78.08|77.92|77.5|77.34|648055
1604566500000|2020-11-05 08:55:00|77.88|77.72|78.2|78.1|78.44|78.34|77.22|77.06|695998
1604566800000|2020-11-05 09:00:00|78.22|78.2|78.1|77.96|78.3|78.2|78|77.92|336935
1604567100000|2020-11-05 09:05:00|78.12|78.02|77.68|77.6|78.14|78.02|77.6|77.52|283093
1604567400000|2020-11-05 09:10:00|77.72|77.62|78.42|78.34|78.48|78.36|77.68|77.62|535043
1604567700000|2020-11-05 09:15:00|78.44|78.36|78.76|78.58|79.18|79.04|78.38|78.36|521337
1604568000000|2020-11-05 09:20:00|78.74|78.56|78.56|78.4|79.06|78.9|78.4|78.3|454359
1604568300000|2020-11-05 09:25:00|78.58|78.42|78.08|77.98|78.68|78.5|77.9|77.82|422593
1604568600000|2020-11-05 09:30:00|78.1|78|77.96|77.8|78.48|78.34|77.8|77.72|332462
1604568900000|2020-11-05 09:35:00|77.94|77.82|77.94|77.8|78.4|78.3|77.94|77.8|169556
1604569200000|2020-11-05 09:40:00|77.92|77.74|78.08|77.98|78.12|78.06|77.7|77.58|341909
1604569500000|2020-11-05 09:45:00|78.06|77.96|77.74|77.62|78.06|77.98|77.36|77.24|882720
1604569800000|2020-11-05 09:50:00|77.76|77.64|77.8|77.66|77.84|77.74|76.12|76|1267754
1604570100000|2020-11-05 09:55:00|77.86|77.68|78.1|77.96|78.22|78.02|77.62|77.46|340133
1604570400000|2020-11-05 10:00:00|78.08|77.98|77.78|77.62|78.08|77.98|77.44|77.38|290068
1604570700000|2020-11-05 10:05:00|77.76|77.58|78.12|77.98|78.14|78|77.62|77.54|305785
1604571000000|2020-11-05 10:10:00|78.1|77.96|78.58|78.48|78.74|78.7|78.06|77.92|492368
1604571300000|2020-11-05 10:15:00|78.56|78.46|78.8|78.7|78.84|78.72|78.42|78.32|239984
1604571600000|2020-11-05 10:20:00|78.84|78.72|78.98|78.88|79|78.92|78.8|78.7|264513
1604571900000|2020-11-05 10:25:00|78.9|78.86|79|78.9|79|78.92|78.74|78.68|147763
1604572200000|2020-11-05 10:30:00|78.98|78.88|78.82|78.76|79|78.92|78.76|78.66|226831
1604572500000|2020-11-05 10:35:00|78.8|78.78|78.38|78.34|78.86|78.82|78.38|78.3|93881
1604572800000|2020-11-05 10:40:00|78.4|78.36|78.24|78.16|78.5|78.4|78.12|78.04|144941
1604573100000|2020-11-05 10:45:00|78.22|78.12|78.26|78.22|78.5|78.44|78.08|78|284638
1604573400000|2020-11-05 10:50:00|78.22|78.18|77.7|77.62|78.34|78.22|77.66|77.52|271135
1604573700000|2020-11-05 10:55:00|77.74|77.64|77.1|76.92|77.98|77.84|76.8|76.62|782215
1604574000000|2020-11-05 11:00:00|77.12|76.94|76.78|76.7|77.2|77.18|76.68|76.6|641641
1604574300000|2020-11-05 11:05:00|76.76|76.64|76.04|75.9|76.76|76.64|75.8|75.66|854210
1604574600000|2020-11-05 11:10:00|76.02|75.88|75.8|75.68|76.12|75.92|75.5|75.4|938611
1604574900000|2020-11-05 11:15:00|75.64|75.66|76.16|76.12|76.18|76.12|75.28|75.16|860012
1604575200000|2020-11-05 11:20:00|76.14|76.1|76.5|76.46|76.54|76.48|76|75.96|697910
1604575500000|2020-11-05 11:25:00|76.54|76.48|76.28|76.16|76.62|76.56|76.14|76.02|382602
1604575800000|2020-11-05 11:30:00|76.3|76.18|76.9|76.78|76.9|76.78|76.04|76|677573
1604576100000|2020-11-05 11:35:00|76.88|76.8|76.48|76.4|76.88|76.8|76.32|76.2|194101
1604576400000|2020-11-05 11:40:00|76.52|76.42|76.6|76.48|76.74|76.68|76.24|76.12|203676
1604576700000|2020-11-05 11:45:00|76.64|76.5|76.68|76.6|76.74|76.62|76.52|76.44|145757
1604577000000|2020-11-05 11:50:00|76.7|76.62|76.76|76.68|76.8|76.72|76.6|76.56|154632
1604577300000|2020-11-05 11:55:00|76.68|76.66|76.5|76.4|76.78|76.66|76.48|76.38|155398
1604577600000|2020-11-05 12:00:00|76.44|76.38|76.58|76.48|76.6|76.52|76.36|76.28|598966
1604577900000|2020-11-05 12:05:00|76.6|76.5|76.52|76.42|76.62|76.54|76.34|76.28|332838
1604578200000|2020-11-05 12:10:00|76.5|76.44|76.3|76.24|76.54|76.48|76.3|76.24|450005
1604578500000|2020-11-05 12:15:00|76.28|76.22|76.44|76.32|76.46|76.4|76.08|76.02|565786
1604578800000|2020-11-05 12:20:00|76.46|76.34|76.52|76.48|76.62|76.54|76.46|76.34|289209
1604579100000|2020-11-05 12:25:00|76.56|76.5|76.96|76.9|76.98|76.96|76.56|76.5|461679
1604579400000|2020-11-05 12:30:00|76.98|76.94|76.6|76.54|77|76.94|76.58|76.5|243130
1604579700000|2020-11-05 12:35:00|76.58|76.52|76.22|76.18|76.58|76.56|76.2|76.12|214524
1604580000000|2020-11-05 12:40:00|76.2|76.16|76.04|75.94|76.24|76.2|75.96|75.94|255077
1604580300000|2020-11-05 12:45:00|76.06|75.96|76.2|76.14|76.3|76.24|76.04|75.96|286300
1604580600000|2020-11-05 12:50:00|76.16|76.12|75.76|75.7|76.2|76.16|75.72|75.62|266312
1604580900000|2020-11-05 12:55:00|75.74|75.68|75.78|75.7|76|75.92|75.7|75.6|372138
1604581200000|2020-11-05 13:00:00|75.74|75.74|74.68|74.56|75.76|75.74|74.54|74.52|1429402
1604581500000|2020-11-05 13:05:00|74.62|74.54|74.7|74.62|74.92|74.9|73.54|73.42|1899565
1604581800000|2020-11-05 13:10:00|74.72|74.66|75.02|74.86|75.22|75.2|74.7|74.66|951162
1604582100000|2020-11-05 13:15:00|75|74.94|74.62|74.5|75.02|74.94|74.44|74.34|648314
1604582400000|2020-11-05 13:20:00|74.6|74.52|74.48|74.38|74.62|74.56|74.44|74.36|294585
1604582700000|2020-11-05 13:25:00|74.52|74.4|74.28|74.22|74.56|74.52|74.2|74.1|670713
1604583000000|2020-11-05 13:30:00|74.26|74.2|74.12|74.06|74.28|74.24|74.08|74|396133
1604583300000|2020-11-05 13:35:00|74.14|74.08|74.5|74.42|74.52|74.5|74.14|74.08|569317
1604583600000|2020-11-05 13:40:00|74.52|74.44|74.7|74.62|74.72|74.66|74.42|74.4|540466
1604583900000|2020-11-05 13:45:00|74.72|74.64|74.92|74.86|74.98|74.92|74.7|74.6|450029
1604584200000|2020-11-05 13:50:00|74.94|74.9|74.82|74.74|75|74.98|74.82|74.74|286790
1604584500000|2020-11-05 13:55:00|74.8|74.76|74.52|74.46|74.92|74.82|74.52|74.46|353635
1604584800000|2020-11-05 14:00:00|74.5|74.44|74.4|74.32|74.54|74.48|74.26|74.2|318629
1604585100000|2020-11-05 14:05:00|74.42|74.36|73.92|73.84|74.42|74.38|73.88|73.78|653902
1604585400000|2020-11-05 14:10:00|73.94|73.9|73.7|73.56|74.04|73.94|73.62|73.52|613765
1604585700000|2020-11-05 14:15:00|73.68|73.64|73.36|73.3|73.74|73.68|73.36|73.3|711092
1604586000000|2020-11-05 14:20:00|73.38|73.34|73.18|73.1|73.42|73.38|73.02|72.98|1029520
1604586300000|2020-11-05 14:25:00|73.22|73.14|72.64|72.58|73.24|73.16|72.64|72.58|778188
1604586600000|2020-11-05 14:30:00|72.62|72.56|73.5|73.42|73.5|73.46|72.1|72.08|1695159
1604586900000|2020-11-05 14:35:00|73.48|73.46|73.84|73.8|73.9|73.84|73.46|73.4|799199
1604587200000|2020-11-05 14:40:00|73.86|73.82|75.14|75.08|75.18|75.16|73.86|73.82|1738596
1604587500000|2020-11-05 14:45:00|75.18|75.1|74.52|74.42|75.2|75.16|74.46|74.42|894026
1604587800000|2020-11-05 14:50:00|74.5|74.38|74.98|74.92|75.04|74.98|74.48|74.38|848267
1604588100000|2020-11-05 14:55:00|74.96|74.96|74.1|74.02|74.98|74.96|73.86|73.74|1113302
1604588400000|2020-11-05 15:00:00|74.12|74.08|74.42|74.3|74.5|74.46|74.08|74.02|452354
1604588700000|2020-11-05 15:05:00|74.4|74.32|74.6|74.56|74.66|74.6|74.2|74.06|619849
1604589000000|2020-11-05 15:10:00|74.58|74.58|75.26|75.24|75.46|75.4|74.58|74.58|795743
1604589300000|2020-11-05 15:15:00|75.3|75.26|75.3|75.2|75.4|75.36|75.16|75.1|580767
1604589600000|2020-11-05 15:20:00|75.34|75.22|75.46|75.4|75.52|75.46|75.28|75.18|409457
1604589900000|2020-11-05 15:25:00|75.44|75.42|74.62|74.58|75.5|75.42|74.62|74.56|849835
1604590200000|2020-11-05 15:30:00|74.64|74.6|74.48|74.42|74.9|74.84|74.44|74.36|530338
1604590500000|2020-11-05 15:35:00|74.46|74.4|74.34|74.22|74.56|74.5|74.18|74.12|472235
1604590800000|2020-11-05 15:40:00|74.32|74.28|74.78|74.7|74.84|74.8|74.28|74.24|629945
1604591100000|2020-11-05 15:45:00|74.76|74.76|74.88|74.78|75.04|74.98|74.74|74.7|274817
1604591400000|2020-11-05 15:50:00|74.9|74.8|74.82|74.74|74.9|74.84|74.7|74.62|320296
1604591700000|2020-11-05 15:55:00|74.84|74.82|74.9|74.84|74.92|74.86|74.74|74.7|461337
1604592000000|2020-11-05 16:00:00|74.88|74.88|74.78|74.7|74.92|74.88|74.68|74.62|326732
1604592300000|2020-11-05 16:05:00|74.76|74.68|74.58|74.5|74.8|74.78|74.56|74.5|324069
1604592600000|2020-11-05 16:10:00|74.56|74.48|74.3|74.22|74.58|74.48|74.22|74.14|795789
1604592900000|2020-11-05 16:15:00|74.24|74.24|74.8|74.76|74.84|74.78|74.24|74.2|723461
1604593200000|2020-11-05 16:20:00|74.84|74.78|74.28|74.2|74.84|74.78|74.2|74.16|1624653
1604593500000|2020-11-05 16:25:00|74.3|74.24|74.3|74.22|74.4|74.34|73.88|73.8|1426886
1604649600000|2020-11-06 08:00:00|73.18|72.9|71.74|71.6|73.5|72.94|71.32|71.2|3083526
1604649900000|2020-11-06 08:05:00|71.72|71.62|72.8|72.7|73.28|73.08|71.72|71.62|1406509
1604650200000|2020-11-06 08:10:00|72.92|72.66|72.44|72.22|73.08|72.84|71.76|71.56|1048107
1604650500000|2020-11-06 08:15:00|72.46|72.24|71.98|71.94|72.5|72.32|71.64|71.5|1130560
1604650800000|2020-11-06 08:20:00|72|71.88|72.2|72.14|72.4|72.24|71.92|71.86|719367
1604651100000|2020-11-06 08:25:00|72.18|72.12|72.14|72.04|72.44|72.36|72.04|71.9|507112
1604651400000|2020-11-06 08:30:00|72.1|72.1|71.4|71.32|72.2|72.1|71.38|71.2|1181784
1604651700000|2020-11-06 08:35:00|71.42|71.46|71.68|71.54|71.7|71.6|71.4|71.32|651678
1604652000000|2020-11-06 08:40:00|71.7|71.56|71.64|71.54|71.98|71.92|71.6|71.5|546647
1604652300000|2020-11-06 08:45:00|71.7|71.56|72.5|72.4|72.6|72.5|71.5|71.4|802796
1604652600000|2020-11-06 08:50:00|72.52|72.42|72.42|72.26|72.68|72.66|71.96|71.94|1026586
1604652900000|2020-11-06 08:55:00|72.3|72.3|71.58|71.48|72.38|72.3|71.46|71.38|1412357
1604653200000|2020-11-06 09:00:00|71.6|71.52|71.86|71.76|72.12|72.04|71.4|71.3|1158970
1604653500000|2020-11-06 09:05:00|71.84|71.74|71.58|71.5|71.92|71.82|71.54|71.42|322942
1604653800000|2020-11-06 09:10:00|71.6|71.52|71.32|71.2|71.64|71.52|71|70.96|870756
1604654100000|2020-11-06 09:15:00|71.3|71.16|71.46|71.34|71.54|71.36|70.98|70.9|636252
1604654400000|2020-11-06 09:20:00|71.44|71.32|71.3|71.16|71.54|71.38|71.26|71.16|261134
1604654700000|2020-11-06 09:25:00|71.28|71.14|70.88|70.8|71.3|71.22|70.88|70.78|317448
1604655000000|2020-11-06 09:30:00|70.86|70.78|70.22|70.04|70.9|70.88|70.08|70|1511517
1604655300000|2020-11-06 09:35:00|70.18|70.02|70.2|70.06|70.38|70.24|69.7|69.6|939623
1604655600000|2020-11-06 09:40:00|70.22|70.08|70.48|70.34|70.5|70.42|70.06|69.94|417129
1604655900000|2020-11-06 09:45:00|70.5|70.36|70.68|70.62|70.68|70.62|70.36|70.28|610502
1604656200000|2020-11-06 09:50:00|70.7|70.74|70.76|70.64|70.78|70.74|70.6|70.5|539976
1604656500000|2020-11-06 09:55:00|70.74|70.68|71.22|71.12|71.3|71.2|70.7|70.64|873963
1604656800000|2020-11-06 10:00:00|71.24|71.28|71.28|71.2|71.32|71.28|71.08|71|492257
1604657100000|2020-11-06 10:05:00|71.24|71.22|70.98|70.9|71.34|71.32|70.98|70.86|182770
1604657400000|2020-11-06 10:10:00|70.96|70.88|70.52|70.42|71.18|71.1|70.5|70.4|316036
1604657700000|2020-11-06 10:15:00|70.5|70.4|70.48|70.36|70.58|70.54|70.36|70.28|259597
1604658000000|2020-11-06 10:20:00|70.46|70.38|70.84|70.74|70.88|70.86|70.36|70.3|198164
1604658300000|2020-11-06 10:25:00|70.86|70.76|70.88|70.84|71.02|70.92|70.84|70.74|228920
1604658600000|2020-11-06 10:30:00|70.86|70.82|71.02|70.94|71.16|71.08|70.72|70.64|261772
1604658900000|2020-11-06 10:35:00|71.04|70.96|70.98|70.94|71.14|71.06|70.9|70.8|261034
1604659200000|2020-11-06 10:40:00|71|70.96|71.24|71.2|71.28|71.2|70.98|70.94|185651
1604659500000|2020-11-06 10:45:00|71.28|71.22|71.8|71.74|71.8|71.74|71.22|71.16|261447
1604659800000|2020-11-06 10:50:00|71.78|71.78|71.1|71.02|71.78|71.78|71.1|71.02|305024
1604660100000|2020-11-06 10:55:00|71.12|71.04|71.18|71.1|71.4|71.3|71.12|71.04|170711
1604660400000|2020-11-06 11:00:00|71.16|71.08|71.22|71.14|71.4|71.32|71.02|70.96|293419
1604660700000|2020-11-06 11:05:00|71.2|71.12|71|70.92|71.2|71.12|70.9|70.82|426601
1604661000000|2020-11-06 11:10:00|71.02|70.94|70.9|70.84|71.3|71.22|70.9|70.84|243094
1604661300000|2020-11-06 11:15:00|70.88|70.8|70.74|70.64|70.94|70.9|70.72|70.64|268910
1604661600000|2020-11-06 11:20:00|70.72|70.62|70.24|70.16|70.72|70.62|70.2|70.12|525435
1604661900000|2020-11-06 11:25:00|70.28|70.18|70.2|70.1|70.36|70.34|70.04|70|726154
1604662200000|2020-11-06 11:30:00|70.18|70.08|69.98|69.88|70.22|70.12|69.74|69.6|856560
1604662500000|2020-11-06 11:35:00|69.94|69.86|69.68|69.56|69.98|69.88|69.5|69.4|679818
1604662800000|2020-11-06 11:40:00|69.66|69.62|69.4|69.26|69.78|69.74|69.02|69|1216458
1604663100000|2020-11-06 11:45:00|69.44|69.32|69.46|69.4|69.72|69.7|69.36|69.2|873579
1604663400000|2020-11-06 11:50:00|69.44|69.34|68.88|68.8|69.48|69.42|68.86|68.7|1067097
1604663700000|2020-11-06 11:55:00|68.86|68.78|68.88|68.72|68.96|68.94|68.64|68.52|1335773
1604664000000|2020-11-06 12:00:00|68.84|68.66|68.54|68.5|68.92|68.84|68.5|68.46|598460
1604664300000|2020-11-06 12:05:00|68.52|68.46|69.12|69.02|69.12|69.02|68.48|68.4|875348
1604664600000|2020-11-06 12:10:00|69.14|69.08|69.5|69.42|69.54|69.46|69.12|69.02|242951
1604664900000|2020-11-06 12:15:00|69.48|69.44|69.4|69.34|69.62|69.5|69.2|69.14|523900
1604665200000|2020-11-06 12:20:00|69.3|69.32|68.14|68|69.38|69.32|68.06|68|1009997
1604665500000|2020-11-06 12:25:00|68.12|68.04|68.18|68.06|68.64|68.4|67.7|67.68|1739403
1604665800000|2020-11-06 12:30:00|68.2|68.08|68.04|67.96|68.28|68.2|67.8|67.78|710730
1604666100000|2020-11-06 12:35:00|68.02|67.94|67.44|67.38|68.08|68|67.38|67.3|904642
1604666400000|2020-11-06 12:40:00|67.52|67.4|68.06|67.94|68.06|68|67.46|67.4|1210186
1604666700000|2020-11-06 12:45:00|68.04|67.98|67.56|67.5|68.18|68.12|67.56|67.5|1162482
1604667000000|2020-11-06 12:50:00|67.54|67.46|67.8|67.7|67.82|67.72|67.48|67.44|737425
1604667300000|2020-11-06 12:55:00|67.84|67.72|68.06|67.94|68.12|68.1|67.68|67.62|719338
1604667600000|2020-11-06 13:00:00|68.04|67.96|68.62|68.58|68.64|68.58|68.04|67.94|710094
1604667900000|2020-11-06 13:05:00|68.66|68.6|69.06|69|69.14|69.1|68.66|68.58|815126
1604668200000|2020-11-06 13:10:00|69.04|68.98|68.98|68.92|69.06|69|68.74|68.68|217987
1604668500000|2020-11-06 13:15:00|69|68.94|69.3|69.28|69.36|69.3|69|68.94|1263842
1604668800000|2020-11-06 13:20:00|69.28|69.24|69.8|69.78|69.86|69.78|69.28|69.24|648180
1604669100000|2020-11-06 13:25:00|69.82|69.82|69.32|69.24|69.88|69.82|69.3|69.18|937775
1604669400000|2020-11-06 13:30:00|69.24|69.22|70.24|70.16|70.6|70.44|69.24|69.22|1256643
1604669700000|2020-11-06 13:35:00|70.26|70.18|69.84|69.76|70.3|70.26|69.84|69.76|519480
1604670000000|2020-11-06 13:40:00|69.82|69.8|70.06|70|70.08|70|69.68|69.58|375308
1604670300000|2020-11-06 13:45:00|70.1|70.04|70.18|70.12|70.28|70.2|70.06|70.04|158406
1604670600000|2020-11-06 13:50:00|70.16|70.1|70.02|69.96|70.28|70.24|70.02|69.96|353742
1604670900000|2020-11-06 13:55:00|70.06|69.98|70.12|70.04|70.14|70.04|69.96|69.86|228708
1604671200000|2020-11-06 14:00:00|70.14|70.06|69.34|69.2|70.26|70.18|69.26|69.18|537567
1604671500000|2020-11-06 14:05:00|69.26|69.18|69.46|69.42|69.58|69.48|69.24|69.12|301223
1604671800000|2020-11-06 14:10:00|69.48|69.4|69.56|69.48|69.56|69.5|69.4|69.36|289818
1604672100000|2020-11-06 14:15:00|69.54|69.46|69.5|69.42|69.66|69.6|69.4|69.3|425623
1604672400000|2020-11-06 14:20:00|69.48|69.4|69.26|69.24|69.48|69.4|69.02|69|393387
1604672700000|2020-11-06 14:25:00|69.3|69.22|68.94|68.86|69.3|69.22|68.88|68.82|358010
1604673000000|2020-11-06 14:30:00|68.92|68.84|68.88|68.74|68.98|68.88|68.52|68.5|933626
1604673300000|2020-11-06 14:35:00|68.9|68.76|69.48|69.42|69.48|69.42|68.9|68.76|398573
1604673600000|2020-11-06 14:40:00|69.46|69.4|68.68|68.62|69.5|69.48|68.68|68.62|427075
1604673900000|2020-11-06 14:45:00|68.7|68.68|68.68|68.62|68.82|68.76|68.6|68.5|681426
1604674200000|2020-11-06 14:50:00|68.66|68.6|68.68|68.66|68.76|68.7|68.6|68.56|462096
1604674500000|2020-11-06 14:55:00|68.72|68.7|69.38|69.36|69.44|69.36|68.68|68.66|371115
1604674800000|2020-11-06 15:00:00|69.44|69.38|69.44|69.38|69.58|69.52|69.34|69.28|714233
1604675100000|2020-11-06 15:05:00|69.42|69.36|69.04|69|69.42|69.36|68.88|68.86|396155
1604675400000|2020-11-06 15:10:00|69.08|69.02|69.22|69.16|69.24|69.18|69.02|68.98|277446
1604675700000|2020-11-06 15:15:00|69.2|69.18|69.1|69.04|69.34|69.28|69.04|68.94|228428
1604676000000|2020-11-06 15:20:00|69.08|69.08|69.48|69.46|69.5|69.46|69.08|69|393206
1604676300000|2020-11-06 15:25:00|69.5|69.44|69.48|69.42|69.6|69.56|69.42|69.38|231068
1604676600000|2020-11-06 15:30:00|69.46|69.46|68.78|68.72|69.46|69.46|68.72|68.68|500552
1604676900000|2020-11-06 15:35:00|68.82|68.76|69.38|69.3|69.38|69.36|68.78|68.76|471502
1604677200000|2020-11-06 15:40:00|69.36|69.34|69.28|69.22|69.38|69.34|69.22|69.18|462176
1604677500000|2020-11-06 15:45:00|69.26|69.26|69.34|69.26|69.46|69.42|69|68.94|673915
1604677800000|2020-11-06 15:50:00|69.32|69.3|69.32|69.28|69.38|69.32|68.98|68.86|674411
1604678100000|2020-11-06 15:55:00|69.3|69.3|68.96|68.88|69.4|69.36|68.96|68.86|375281
1604678400000|2020-11-06 16:00:00|68.98|68.9|69.08|69.04|69.14|69.1|68.96|68.9|322162
1604678700000|2020-11-06 16:05:00|69.12|69.06|69.18|69.14|69.24|69.18|69.12|69.06|268383
1604679000000|2020-11-06 16:10:00|69.16|69.16|69.44|69.4|69.5|69.48|69.16|69.1|622340
1604679300000|2020-11-06 16:15:00|69.42|69.38|69.64|69.62|69.74|69.72|69.24|69.22|532704
1604679600000|2020-11-06 16:20:00|69.66|69.58|70|69.96|70.08|70.02|69.58|69.52|1086538
1604679900000|2020-11-06 16:25:00|70.02|69.98|70.08|70|70.28|70.26|69.88|69.84|1336030
1604908800000|2020-11-09 08:00:00|69.4|69.24|70.64|70.2|70.64|70.4|69.18|69|2760750
1604909100000|2020-11-09 08:05:00|70.76|70.22|71.3|71.14|71.88|71.64|70.38|70.1|3719060
1604909400000|2020-11-09 08:10:00|71.36|71.3|71.34|71.2|71.64|71.36|71.16|71.12|1470507
1604909700000|2020-11-09 08:15:00|71.36|71.22|71.46|71.34|71.66|71.5|71.14|71.12|1546357
1604910000000|2020-11-09 08:20:00|71.5|71.36|72.14|72.02|72.22|72.2|71.5|71.34|2234790
1604910300000|2020-11-09 08:25:00|72.2|72.04|72|71.9|72.28|72.08|71.9|71.72|917156
1604910600000|2020-11-09 08:30:00|71.96|71.88|72.36|72.26|72.36|72.26|71.8|71.68|535731
1604910900000|2020-11-09 08:35:00|72.4|72.28|73.84|73.74|73.84|73.74|72.4|72.26|1388188
1604911200000|2020-11-09 08:40:00|73.88|73.76|74.16|74.08|74.24|74.16|73.5|73.48|855258
1604911500000|2020-11-09 08:45:00|74.14|74.06|74.46|74.32|74.8|74.72|73.94|73.84|2064313
1604911800000|2020-11-09 08:50:00|74.54|74.34|74.8|74.62|75.62|75.6|74.52|74.34|1610562
1604912100000|2020-11-09 08:55:00|74.78|74.58|74.22|74.04|74.78|74.62|73.8|73.74|1157793
1604912400000|2020-11-09 09:00:00|74.26|74.06|73.7|73.5|74.32|74.1|73.16|73.1|1311073
1604912700000|2020-11-09 09:05:00|73.68|73.48|73.96|73.88|74.02|73.96|73.52|73.48|825324
1604913000000|2020-11-09 09:10:00|73.98|73.9|74.02|73.84|74.6|74.46|73.98|73.84|503348
1604913300000|2020-11-09 09:15:00|74|74|73.12|73.02|74.1|74|72.9|72.84|692107
1604913600000|2020-11-09 09:20:00|73.16|73.14|71.94|71.88|73.2|73.14|71.94|71.86|1516254
1604913900000|2020-11-09 09:25:00|71.98|71.86|71.64|71.54|72.16|72.08|71.62|71.54|886602
1604914200000|2020-11-09 09:30:00|71.62|71.5|71.58|71.52|71.64|71.58|71.24|71.18|770760
1604914500000|2020-11-09 09:35:00|71.64|71.58|71.16|71.12|71.8|71.68|71.16|71.12|544503
1604914800000|2020-11-09 09:40:00|71.2|71.1|70.36|70.24|71.2|71.14|70.32|70.24|1290681
1604915100000|2020-11-09 09:45:00|70.34|70.26|70.3|70.2|70.5|70.36|70.28|70.2|535350
1604915400000|2020-11-09 09:50:00|70.26|70.22|70.54|70.46|70.64|70.58|70.26|70.2|620473
1604915700000|2020-11-09 09:55:00|70.56|70.48|70.8|70.72|71.04|71|70.28|70.2|1374267
1604916000000|2020-11-09 10:00:00|70.82|70.74|70.98|70.9|71.04|70.92|70.58|70.44|255587
1604916300000|2020-11-09 10:05:00|71|70.92|70.98|70.86|71.4|71.34|70.9|70.8|724516
1604916600000|2020-11-09 10:10:00|71|70.88|70.78|70.7|71.16|71.04|70.76|70.68|616803
1604916900000|2020-11-09 10:15:00|70.76|70.68|70.56|70.46|70.78|70.7|70.54|70.44|281521
1604917200000|2020-11-09 10:20:00|70.54|70.44|71.22|71.14|71.22|71.18|70.48|70.42|432765
1604917500000|2020-11-09 10:25:00|71.2|71.12|71.52|71.44|71.56|71.5|71.16|71.02|980413
1604917800000|2020-11-09 10:30:00|71.56|71.46|72.46|72.38|72.7|72.62|71.52|71.44|983491
1604918100000|2020-11-09 10:35:00|72.48|72.4|72.44|72.34|72.72|72.64|72.3|72.18|419248
1604918400000|2020-11-09 10:40:00|72.46|72.36|72.26|72.16|72.48|72.42|72.08|72.02|365132
1604918700000|2020-11-09 10:45:00|72.28|72.18|72.46|72.42|72.5|72.46|72.08|71.96|392174
1604919000000|2020-11-09 10:50:00|72.5|72.44|72.6|72.54|72.72|72.7|72.38|72.28|476595
1604919300000|2020-11-09 10:55:00|72.62|72.58|72.34|72.22|72.74|72.66|72.18|72.1|356665
1604919600000|2020-11-09 11:00:00|72.32|72.2|72.32|72.26|72.42|72.36|72.26|72.16|403126
1604919900000|2020-11-09 11:05:00|72.3|72.24|72.34|72.3|72.4|72.32|72.24|72.18|282946
1604920200000|2020-11-09 11:10:00|72.36|72.28|72.26|72.2|72.36|72.28|72.22|72.18|157002
1604920500000|2020-11-09 11:15:00|72.28|72.22|72.34|72.26|72.34|72.32|72.26|72.22|275646
1604920800000|2020-11-09 11:20:00|72.36|72.24|72.08|72|72.36|72.28|72|71.98|312741
1604921100000|2020-11-09 11:25:00|72.06|71.96|72.18|72.08|72.32|72.26|71.9|71.84|289984
1604921400000|2020-11-09 11:30:00|72.16|72.06|71.74|71.7|72.16|72.06|71.74|71.7|135910
1604921700000|2020-11-09 11:35:00|71.72|71.68|70.78|70.68|71.74|71.68|70.78|70.68|1246841
1604922000000|2020-11-09 11:40:00|70.76|70.76|70.92|70.8|71.2|71.08|70.76|70.7|370653
1604922300000|2020-11-09 11:45:00|70.94|70.82|75.5|75.46|75.56|75.48|70.94|70.82|4939366
1604922600000|2020-11-09 11:50:00|75.56|75.44|76.6|76.5|76.6|76.58|75.44|75.26|1198207
1604922900000|2020-11-09 11:55:00|81.98|81.52|88.58|88.24|89.44|88.46|80.9|80.18|3573650
1604923200000|2020-11-09 12:00:00|88.54|88.22|85.22|85|89.28|89|85.02|84.42|5838554
1604923500000|2020-11-09 12:05:00|85.2|85.02|86|85.82|86.12|85.98|85.02|84.8|2887627
1604923800000|2020-11-09 12:10:00|86.06|85.84|90.2|90.2|90.2|90.2|86|85.84|2128692
1604924100000|2020-11-09 12:15:00|90.54|90.02|94.78|94.52|97.2|97|90.16|90.02|4247173
1604924400000|2020-11-09 12:20:00|94.8|94.54|92.24|92.06|94.8|94.62|91.2|91.08|8102735
1604924700000|2020-11-09 12:25:00|92.26|92.08|94.22|93.86|95.8|95.34|92|91.98|4096886
1604925000000|2020-11-09 12:30:00|93.86|93.82|87.76|87.5|94.62|94.36|86.5|86.38|4341711
1604925300000|2020-11-09 12:35:00|87.84|87.52|95|94.88|95|94.88|87.84|87.52|4983939
1604925600000|2020-11-09 12:40:00|94.86|94.86|96.34|96.2|96.84|96.42|92.46|92.36|3528912
1604925900000|2020-11-09 12:45:00|96.36|96.22|99.36|99.2|99.36|99.24|95.5|95.28|4168875
1604926200000|2020-11-09 12:50:00|99.46|99.24|99.7|99.46|100|99.98|96.7|96.58|5595698
1604926500000|2020-11-09 12:55:00|99.68|99.44|102.25|102.15|102.4|102.25|98.98|98.74|2123626
1604926800000|2020-11-09 13:00:00|102.3|102|100.95|100.65|102.65|102.5|100.3|100.05|4936581
1604927100000|2020-11-09 13:05:00|100.9|100.6|101|100.75|101.5|101.15|95.98|95.92|4954484
1604927400000|2020-11-09 13:10:00|100.95|100.7|101.5|101.35|102.7|102.5|100.75|100.55|4445086
1604927700000|2020-11-09 13:15:00|101.3|101.3|101.15|101|101.8|101.65|100.9|100.6|3092163
1604928000000|2020-11-09 13:20:00|101.1|100.95|100.1|100|101.45|101.4|99.98|99.8|3807625
1604928300000|2020-11-09 13:25:00|100.2|99.9|101.85|101.65|102.45|102.25|99.9|99.8|3863722
1604928600000|2020-11-09 13:30:00|101.9|101.7|100.85|100.75|104|103.9|100.5|100.3|3651649
1604928900000|2020-11-09 13:35:00|100.8|100.8|100.4|100.15|100.9|100.8|100.2|100.05|2514566
1604929200000|2020-11-09 13:40:00|100.3|100.1|99.78|99.6|100.3|100.2|99.68|99.58|3437354
1604929500000|2020-11-09 13:45:00|99.76|99.62|99.84|99.74|99.94|99.9|97.82|97.38|2671340
1604929800000|2020-11-09 13:50:00|99.88|99.76|102.4|102.3|102.85|102.8|99.7|99.66|3724743
1604930100000|2020-11-09 13:55:00|102.35|102.25|100.85|100.7|102.5|102.4|99.42|99.3|2603742
1604930400000|2020-11-09 14:00:00|100.8|100.55|101|100.9|101.2|101|100.15|99.6|1943099
1604930700000|2020-11-09 14:05:00|100.95|100.85|101.9|101.75|102.6|102.45|100.6|100.55|2157740
1604931000000|2020-11-09 14:10:00|102.05|101.8|100.9|100.7|102.2|102|100.1|99.7|2457133
1604931300000|2020-11-09 14:15:00|100.95|100.75|100.95|100.75|101|100.9|99.9|99.74|1861444
1604931600000|2020-11-09 14:20:00|100.9|100.85|102.55|102.4|103.85|103.7|100.8|100.6|2046642
1604931900000|2020-11-09 14:25:00|102.6|102.35|104.7|104.5|105|104.85|101|100.7|1902960
1604932200000|2020-11-09 14:30:00|104.65|104.55|105.9|105.8|106.25|106.15|104.5|104.35|1245177
1604932500000|2020-11-09 14:35:00|105.85|105.75|106.2|105.95|107.35|107.3|105.35|105.2|1847334
1604932800000|2020-11-09 14:40:00|106.15|105.9|107.3|107.25|107.5|107.35|106|105.8|1773813
1604933100000|2020-11-09 14:45:00|107.4|107.35|108.45|108.25|108.45|108.35|106.45|106.25|1340275
1604933400000|2020-11-09 14:50:00|108.55|108.3|109.35|109.15|110|109.85|107.9|107.8|1659451
1604933700000|2020-11-09 14:55:00|109.45|109.2|112|111.25|112|111.45|109.45|109.2|1074705
1604934000000|2020-11-09 15:00:00|111|110.4|112.35|112.25|112.35|112.25|110.75|110.4|1658823
1604934300000|2020-11-09 15:05:00|112.45|112.3|115.4|115.3|119.4|119.2|112.45|112.3|4432170
1604934600000|2020-11-09 15:10:00|115.35|115.25|121|120.65|121|120.7|115.15|115|1302508
1604934900000|2020-11-09 15:15:00|125.55|125.5|130.85|130.5|130.85|130.65|124|123.8|3364750
1604935200000|2020-11-09 15:20:00|130.8|130.65|137.45|136.95|137.45|137|129.15|128.1|3838992
1604935500000|2020-11-09 15:25:00|135.15|135.1|126.55|126.2|136|135.8|126.5|126.15|3540166
1604935800000|2020-11-09 15:30:00|126.5|126.15|121.2|121.1|126.55|126.15|121.2|121.1|2689445
1604936100000|2020-11-09 15:35:00|115.8|115.65|110.6|110.35|116.15|115.8|109|108.65|5307515
1604936400000|2020-11-09 15:40:00|110.85|110.4|107.2|106.9|111.4|111.1|105.65|105.55|5762379
1604936700000|2020-11-09 15:45:00|107.15|106.8|104.15|103.8|108.05|107.3|104.05|103.75|3953482
1604937000000|2020-11-09 15:50:00|100.25|100.1|100.1|99.84|101.05|101|99.7|99.6|3276793
1604937300000|2020-11-09 15:55:00|100.15|99.88|104.75|104.65|107.4|107.25|100.1|99.86|6081174
1604937600000|2020-11-09 16:00:00|104.7|104.6|100.05|100|104.7|104.6|100.05|99.9|4204526
1604937900000|2020-11-09 16:05:00|100.1|99.98|101.7|101.65|102.45|102.35|99.84|99.74|2730763
1604938200000|2020-11-09 16:10:00|101.65|101.6|100.9|100.75|101.95|101.8|99.5|99.3|2692090
1604938500000|2020-11-09 16:15:00|100.95|100.8|101.25|101.2|102.4|102.05|99.94|99.9|2591315
1604938800000|2020-11-09 16:20:00|101.3|101.15|100.95|100.8|101.55|101.45|100.85|100.75|2005573
1604939100000|2020-11-09 16:25:00|101|100.85|102.05|101.7|102.2|102.05|100.55|100.5|3748451
1604995200000|2020-11-10 08:00:00|104|103|116.25|115.35|116.25|115.4|103.3|102.85|5394094
1604995500000|2020-11-10 08:05:00|117.5|117|119.9|117.95|121.7|121.15|117.5|117|1214936
1604995800000|2020-11-10 08:10:00|119.85|118.15|115.65|115.1|120.65|120.45|110.85|110.55|4722826
1604996100000|2020-11-10 08:15:00|115.6|115.05|114.55|114.2|116|115.85|112.5|112|2425461
1604996400000|2020-11-10 08:20:00|114.5|114.4|114.5|114.05|115.35|114.95|113.25|112.8|2110148
1604996700000|2020-11-10 08:25:00|114.45|114.1|114.05|113.6|116.35|116|113.55|113.2|2499866
1604997000000|2020-11-10 08:30:00|114.1|113.7|114|113.8|115.05|114.95|113.9|113.6|1206855
1604997300000|2020-11-10 08:35:00|114.05|113.85|111.55|111.3|114.1|113.95|111.4|111|1430132
1604997600000|2020-11-10 08:40:00|111.6|111.35|114.9|114.7|115.4|115.15|111.6|111.35|1714192
1604997900000|2020-11-10 08:45:00|115|114.75|114.75|114.55|115|114.8|114.05|113.95|939818
1604998200000|2020-11-10 08:50:00|114.7|114.7|116.6|116.35|116.9|116.8|114.65|114.45|1772149
1604998500000|2020-11-10 08:55:00|116.55|116.3|120.75|120.6|120.85|120.6|116.4|116.1|2999185
1604998800000|2020-11-10 09:00:00|120.6|120.55|120.3|120.15|120.75|120.6|117.65|117.4|2589034
1604999100000|2020-11-10 09:05:00|120.25|120.2|127|126.75|128.75|128.6|119.95|119.85|3223226
1604999400000|2020-11-10 09:10:00|127.15|126.5|121.95|121.65|127.5|127.4|120.8|120.05|2761397
1604999700000|2020-11-10 09:15:00|122.1|121.7|127|126.5|128.25|128.05|121.9|121.7|3199341
1605000000000|2020-11-10 09:20:00|126.95|126.3|123.45|123.25|127.65|127.2|122.35|122.25|3490967
1605000300000|2020-11-10 09:25:00|123.6|123.3|124.95|124.6|127.75|127.7|123.1|123|2694926
1605000600000|2020-11-10 09:30:00|124.9|124.65|124.7|124.6|126|125.85|123.25|123.05|2258315
1605000900000|2020-11-10 09:35:00|124.8|124.65|123.75|123.55|124.8|124.65|121.3|121|1793696
1605001200000|2020-11-10 09:40:00|123.7|123.5|123.55|123.35|124.6|124.45|122.4|122.1|1197017
1605001500000|2020-11-10 09:45:00|123.6|123.45|124.55|124.35|124.6|124.5|122.55|122.4|1579400
1605001800000|2020-11-10 09:50:00|124.5|124.3|124.15|124|124.5|124.35|122.8|122.5|1009524
1605002100000|2020-11-10 09:55:00|124.2|124.05|124.25|124.05|124.7|124.5|123.9|123.7|829990
1605002400000|2020-11-10 10:00:00|124.2|123.95|125.45|125.4|125.65|125.5|123.8|123.75|1477804
1605002700000|2020-11-10 10:05:00|125.4|125.35|125.4|125.35|125.5|125.4|124.3|124.25|1097988
1605003000000|2020-11-10 10:10:00|125.35|125.3|124.4|124.3|125.35|125.35|124.35|124.25|729621
1605003300000|2020-11-10 10:15:00|124.45|124.35|124.1|123.85|124.95|124.8|123.7|123.65|973769
1605003600000|2020-11-10 10:20:00|124.05|123.8|124.65|124.5|125.3|125.15|123|122.95|913276
1605003900000|2020-11-10 10:25:00|124.7|124.55|123|122.9|124.75|124.65|122.75|122.6|923924
1605004200000|2020-11-10 10:30:00|122.95|122.85|118.6|118.45|123|122.85|118.15|117.7|2772266
1605004500000|2020-11-10 10:35:00|118.65|118.5|119.45|119.25|120.5|120.3|118|117.8|1758570
1605004800000|2020-11-10 10:40:00|119.5|119.3|119.5|119.4|120.35|120.2|118.65|118.55|952543
1605005100000|2020-11-10 10:45:00|119.45|119.45|119.1|119|120.1|119.85|118.3|118.2|939735
1605005400000|2020-11-10 10:50:00|119.15|119.05|117.75|117.6|119.3|119.05|116.2|116|1521129
1605005700000|2020-11-10 10:55:00|117.8|117.65|118.15|117.95|118.95|118.8|117.6|117.5|1299306
1605006000000|2020-11-10 11:00:00|118.2|117.9|118.5|118.25|118.5|118.25|117.05|116.9|864187
1605006300000|2020-11-10 11:05:00|118.55|118.3|119.4|119.25|119.8|119.65|118.15|118|760039
1605006600000|2020-11-10 11:10:00|119.35|119.2|119.8|119.5|119.9|119.8|118.25|118.15|691427
1605006900000|2020-11-10 11:15:00|119.85|119.55|119.4|119.25|121|120.65|118.6|118.55|877641
1605007200000|2020-11-10 11:20:00|119.45|119.3|119.7|119.55|120|119.75|118.7|118.55|572369
1605007500000|2020-11-10 11:25:00|119.75|119.6|120.95|120.75|121.1|120.95|119.75|119.6|990512
1605007800000|2020-11-10 11:30:00|120.9|120.7|119.95|119.85|121.05|121|119.15|119|863215
1605008100000|2020-11-10 11:35:00|119.9|119.9|119.6|119.45|119.9|119.9|118.95|118.75|463365
1605008400000|2020-11-10 11:40:00|119.55|119.55|119.4|119.3|120.2|120.1|119.25|119.1|599419
1605008700000|2020-11-10 11:45:00|119.35|119.25|118.55|118.35|119.85|119.6|118.4|118.2|617810
1605009000000|2020-11-10 11:50:00|118.6|118.4|116.9|116.85|118.65|118.5|115.45|115.1|1999441
1605009300000|2020-11-10 11:55:00|116.95|116.9|116.85|116.7|118|117.95|116.15|116|811770
1605009600000|2020-11-10 12:00:00|116.8|116.75|116.25|116.1|117.65|117.35|116|115.8|515155
1605009900000|2020-11-10 12:05:00|116.3|116.15|116.5|116.4|117.2|117.05|116.15|115.9|574286
1605010200000|2020-11-10 12:10:00|116.45|116.45|116.65|116.55|117|116.9|116.15|116.1|368686
1605010500000|2020-11-10 12:15:00|116.6|116.6|116.6|116.55|117|116.95|116.3|116.15|464391
1605010800000|2020-11-10 12:20:00|116.55|116.5|113.25|113|116.7|116.6|113.2|113|1880812
1605011100000|2020-11-10 12:25:00|113.2|112.95|112.9|112.6|113.2|112.95|109.65|109.35|2063066
1605011400000|2020-11-10 12:30:00|112.8|112.55|114|113.9|114.2|114.15|112.7|112.4|1157429
1605011700000|2020-11-10 12:35:00|114.05|113.95|114.7|114.65|114.9|114.85|112.45|112.25|998023
1605012000000|2020-11-10 12:40:00|114.8|114.7|114.35|114.25|115.7|115.65|114.3|113.95|1052504
1605012300000|2020-11-10 12:45:00|114.3|114.2|114.7|114.55|115.95|115.8|113.95|113.75|601522
1605012600000|2020-11-10 12:50:00|114.75|114.6|114|113.85|115|114.85|113.85|113.75|862184
1605012900000|2020-11-10 12:55:00|113.95|113.8|114|113.9|114.8|114.7|113.85|113.75|632972
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.7|113.65|114.3|114.15|113.55|113.5|940072
1605013500000|2020-11-10 13:05:00|113.6|113.6|114.15|114|114.8|114.7|113.6|113.5|488892
1605013800000|2020-11-10 13:10:00|114.1|113.95|114.25|114.05|114.3|114.2|113.85|113.75|313162
1605014100000|2020-11-10 13:15:00|114.2|114.1|114.25|114.15|114.5|114.35|113.7|113.6|292610
1605014400000|2020-11-10 13:20:00|114.3|114.2|113.85|113.7|114.35|114.3|113.8|113.7|424415
1605014700000|2020-11-10 13:25:00|113.9|113.75|114.1|114|114.45|114.3|113.45|113.25|397662
1605015000000|2020-11-10 13:30:00|114.05|113.95|113.15|113.05|114.15|114.05|112.8|112.7|443191
1605015300000|2020-11-10 13:35:00|113.2|113.1|114.05|113.95|114.05|113.95|113.15|113.05|381250
1605015600000|2020-11-10 13:40:00|114|113.9|113.95|113.85|114.15|114.05|113.6|113.4|250515
1605015900000|2020-11-10 13:45:00|113.9|113.8|112.05|111.9|114.1|114|112.05|111.8|450790
1605016200000|2020-11-10 13:50:00|112.1|111.95|113.2|113.1|113.45|113.3|112|111.75|543362
1605016500000|2020-11-10 13:55:00|113.15|113.15|113.1|113|113.45|113.4|112.7|112.5|545153
1605016800000|2020-11-10 14:00:00|113.05|112.95|113.15|113|114.25|114.15|112.5|112.4|668531
1605017100000|2020-11-10 14:05:00|113.1|112.95|112.95|112.85|113.5|113.35|112.75|112.55|523334
1605017400000|2020-11-10 14:10:00|112.9|112.75|113.2|113|113.5|113.45|112.75|112.7|391127
1605017700000|2020-11-10 14:15:00|113.25|113.05|112.7|112.55|113.35|113.2|112.6|112.5|572342
1605018000000|2020-11-10 14:20:00|112.75|112.7|113.6|113.5|113.75|113.65|112.75|112.7|451399
1605018300000|2020-11-10 14:25:00|113.55|113.45|113.1|112.95|113.8|113.65|112.95|112.75|468931
1605018600000|2020-11-10 14:30:00|113.05|112.9|113.45|113.3|113.7|113.6|112.95|112.8|599465
1605018900000|2020-11-10 14:35:00|113.4|113.25|114.15|114|114.35|114.25|112.95|112.7|490533
1605019200000|2020-11-10 14:40:00|114.1|114.05|113.95|113.85|114.3|114.2|113.65|113.55|396556
1605019500000|2020-11-10 14:45:00|113.9|113.8|114.4|114.3|114.65|114.55|113.8|113.7|336398
1605019800000|2020-11-10 14:50:00|114.35|114.25|113.9|113.75|114.35|114.25|113.75|113.65|460225
1605020100000|2020-11-10 14:55:00|113.85|113.7|114.15|113.95|114.2|114.05|113.75|113.65|494030
1605020400000|2020-11-10 15:00:00|114.1|114|114.2|114.1|114.25|114.2|113.75|113.65|488298
1605020700000|2020-11-10 15:05:00|114.15|114.05|114.2|114.15|114.2|114.15|113.45|113.25|521128
1605021000000|2020-11-10 15:10:00|114.15|114.1|114.25|114.2|114.5|114.35|113.9|113.7|776515
1605021300000|2020-11-10 15:15:00|114.2|114.15|113.8|113.7|114.25|114.15|113.75|113.6|322515
1605021600000|2020-11-10 15:20:00|113.75|113.65|113.75|113.65|114|113.9|113.55|113.45|294088
1605021900000|2020-11-10 15:25:00|113.8|113.7|113.65|113.6|113.9|113.85|113.4|113.35|480272
1605022200000|2020-11-10 15:30:00|113.7|113.55|113.75|113.65|113.8|113.7|113.05|113|549971
1605022500000|2020-11-10 15:35:00|113.7|113.55|112.9|112.8|113.7|113.6|112.9|112.75|580596
1605022800000|2020-11-10 15:40:00|112.95|112.85|108.6|108.45|113.05|113|108.6|108.45|1923039
1605023100000|2020-11-10 15:45:00|108.55|108.5|108.35|108.2|108.75|108.6|107.3|107.2|1431085
1605023400000|2020-11-10 15:50:00|108.4|108.25|108.8|108.65|108.9|108.7|107.75|107.45|885894
1605023700000|2020-11-10 15:55:00|108.85|108.7|110|109.75|110.8|110.65|108.85|108.7|1157791
1605024000000|2020-11-10 16:00:00|109.95|109.8|107.9|107.7|110|109.9|107.35|107.1|801818
1605024300000|2020-11-10 16:05:00|107.85|107.75|110|109.9|110.25|110.1|107.8|107.65|892065
1605024600000|2020-11-10 16:10:00|109.95|109.85|107.25|107.05|109.95|109.85|107.05|106.85|1460240
1605024900000|2020-11-10 16:15:00|107.2|107.1|107.45|107.4|108.85|108.7|107.1|106.95|1018740
1605025200000|2020-11-10 16:20:00|107.5|107.35|107.65|107.5|108.15|108.1|106.85|106.6|1341788
1605025500000|2020-11-10 16:25:00|107.7|107.45|108.25|107.95|108.25|108.1|107.1|106.9|1615635
1604995200000|2020-11-10 08:00:00|104|103|116.25|115.35|116.25|115.4|103.3|102.85|5394094
1604995500000|2020-11-10 08:05:00|117.5|117|119.9|117.95|121.7|121.15|117.5|117|1214936
1604995800000|2020-11-10 08:10:00|119.85|118.15|115.65|115.1|120.65|120.45|110.85|110.55|4722826
1604996100000|2020-11-10 08:15:00|115.6|115.05|114.55|114.2|116|115.85|112.5|112|2425461
1604996400000|2020-11-10 08:20:00|114.5|114.4|114.5|114.05|115.35|114.95|113.25|112.8|2110148
1604996700000|2020-11-10 08:25:00|114.45|114.1|114.05|113.6|116.35|116|113.55|113.2|2499866
1604997000000|2020-11-10 08:30:00|114.1|113.7|114|113.8|115.05|114.95|113.9|113.6|1206855
1604997300000|2020-11-10 08:35:00|114.05|113.85|111.55|111.3|114.1|113.95|111.4|111|1430132
1604997600000|2020-11-10 08:40:00|111.6|111.35|114.9|114.7|115.4|115.15|111.6|111.35|1714192
1604997900000|2020-11-10 08:45:00|115|114.75|114.75|114.55|115|114.8|114.05|113.95|939818
1604998200000|2020-11-10 08:50:00|114.7|114.7|116.6|116.35|116.9|116.8|114.65|114.45|1772149
1604998500000|2020-11-10 08:55:00|116.55|116.3|120.75|120.6|120.85|120.6|116.4|116.1|2999185
1604998800000|2020-11-10 09:00:00|120.6|120.55|120.3|120.15|120.75|120.6|117.65|117.4|2589034
1604999100000|2020-11-10 09:05:00|120.25|120.2|127|126.75|128.75|128.6|119.95|119.85|3223226
1604999400000|2020-11-10 09:10:00|127.15|126.5|121.95|121.65|127.5|127.4|120.8|120.05|2761397
1604999700000|2020-11-10 09:15:00|122.1|121.7|127|126.5|128.25|128.05|121.9|121.7|3199341
1605000000000|2020-11-10 09:20:00|126.95|126.3|123.45|123.25|127.65|127.2|122.35|122.25|3490967
1605000300000|2020-11-10 09:25:00|123.6|123.3|124.95|124.6|127.75|127.7|123.1|123|2694926
1605000600000|2020-11-10 09:30:00|124.9|124.65|124.7|124.6|126|125.85|123.25|123.05|2258315
1605000900000|2020-11-10 09:35:00|124.8|124.65|123.75|123.55|124.8|124.65|121.3|121|1793696
1605001200000|2020-11-10 09:40:00|123.7|123.5|123.55|123.35|124.6|124.45|122.4|122.1|1197017
1605001500000|2020-11-10 09:45:00|123.6|123.45|124.55|124.35|124.6|124.5|122.55|122.4|1579400
1605001800000|2020-11-10 09:50:00|124.5|124.3|124.15|124|124.5|124.35|122.8|122.5|1009524
1605002100000|2020-11-10 09:55:00|124.2|124.05|124.25|124.05|124.7|124.5|123.9|123.7|829990
1605002400000|2020-11-10 10:00:00|124.2|123.95|125.45|125.4|125.65|125.5|123.8|123.75|1477804
1605002700000|2020-11-10 10:05:00|125.4|125.35|125.4|125.35|125.5|125.4|124.3|124.25|1097988
1605003000000|2020-11-10 10:10:00|125.35|125.3|124.4|124.3|125.35|125.35|124.35|124.25|729621
1605003300000|2020-11-10 10:15:00|124.45|124.35|124.1|123.85|124.95|124.8|123.7|123.65|973769
1605003600000|2020-11-10 10:20:00|124.05|123.8|124.65|124.5|125.3|125.15|123|122.95|913276
1605003900000|2020-11-10 10:25:00|124.7|124.55|123|122.9|124.75|124.65|122.75|122.6|923924
1605004200000|2020-11-10 10:30:00|122.95|122.85|118.6|118.45|123|122.85|118.15|117.7|2772266
1605004500000|2020-11-10 10:35:00|118.65|118.5|119.45|119.25|120.5|120.3|118|117.8|1758570
1605004800000|2020-11-10 10:40:00|119.5|119.3|119.5|119.4|120.35|120.2|118.65|118.55|952543
1605005100000|2020-11-10 10:45:00|119.45|119.45|119.1|119|120.1|119.85|118.3|118.2|939735
1605005400000|2020-11-10 10:50:00|119.15|119.05|117.75|117.6|119.3|119.05|116.2|116|1521129
1605005700000|2020-11-10 10:55:00|117.8|117.65|118.15|117.95|118.95|118.8|117.6|117.5|1299306
1605006000000|2020-11-10 11:00:00|118.2|117.9|118.5|118.25|118.5|118.25|117.05|116.9|864187
1605006300000|2020-11-10 11:05:00|118.55|118.3|119.4|119.25|119.8|119.65|118.15|118|760039
1605006600000|2020-11-10 11:10:00|119.35|119.2|119.8|119.5|119.9|119.8|118.25|118.15|691427
1605006900000|2020-11-10 11:15:00|119.85|119.55|119.4|119.25|121|120.65|118.6|118.55|877641
1605007200000|2020-11-10 11:20:00|119.45|119.3|119.7|119.55|120|119.75|118.7|118.55|572369
1605007500000|2020-11-10 11:25:00|119.75|119.6|120.95|120.75|121.1|120.95|119.75|119.6|990512
1605007800000|2020-11-10 11:30:00|120.9|120.7|119.95|119.85|121.05|121|119.15|119|863215
1605008100000|2020-11-10 11:35:00|119.9|119.9|119.6|119.45|119.9|119.9|118.95|118.75|463365
1605008400000|2020-11-10 11:40:00|119.55|119.55|119.4|119.3|120.2|120.1|119.25|119.1|599419
1605008700000|2020-11-10 11:45:00|119.35|119.25|118.55|118.35|119.85|119.6|118.4|118.2|617810
1605009000000|2020-11-10 11:50:00|118.6|118.4|116.9|116.85|118.65|118.5|115.45|115.1|1999441
1605009300000|2020-11-10 11:55:00|116.95|116.9|116.85|116.7|118|117.95|116.15|116|811770
1605009600000|2020-11-10 12:00:00|116.8|116.75|116.25|116.1|117.65|117.35|116|115.8|515155
1605009900000|2020-11-10 12:05:00|116.3|116.15|116.5|116.4|117.2|117.05|116.15|115.9|574286
1605010200000|2020-11-10 12:10:00|116.45|116.45|116.65|116.55|117|116.9|116.15|116.1|368686
1605010500000|2020-11-10 12:15:00|116.6|116.6|116.6|116.55|117|116.95|116.3|116.15|464391
1605010800000|2020-11-10 12:20:00|116.55|116.5|113.25|113|116.7|116.6|113.2|113|1880812
1605011100000|2020-11-10 12:25:00|113.2|112.95|112.9|112.6|113.2|112.95|109.65|109.35|2063066
1605011400000|2020-11-10 12:30:00|112.8|112.55|114|113.9|114.2|114.15|112.7|112.4|1157429
1605011700000|2020-11-10 12:35:00|114.05|113.95|114.7|114.65|114.9|114.85|112.45|112.25|998023
1605012000000|2020-11-10 12:40:00|114.8|114.7|114.35|114.25|115.7|115.65|114.3|113.95|1052504
1605012300000|2020-11-10 12:45:00|114.3|114.2|114.7|114.55|115.95|115.8|113.95|113.75|601522
1605012600000|2020-11-10 12:50:00|114.75|114.6|114|113.85|115|114.85|113.85|113.75|862184
1605012900000|2020-11-10 12:55:00|113.95|113.8|114|113.9|114.8|114.7|113.85|113.75|632972
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.7|113.65|114.3|114.15|113.55|113.5|940072
1605013500000|2020-11-10 13:05:00|113.6|113.6|114.15|114|114.8|114.7|113.6|113.5|488892
1605013800000|2020-11-10 13:10:00|114.1|113.95|114.25|114.05|114.3|114.2|113.85|113.75|313162
1605014100000|2020-11-10 13:15:00|114.2|114.1|114.25|114.15|114.5|114.35|113.7|113.6|292610
1605014400000|2020-11-10 13:20:00|114.3|114.2|113.85|113.7|114.35|114.3|113.8|113.7|424415
1605014700000|2020-11-10 13:25:00|113.9|113.75|114.1|114|114.45|114.3|113.45|113.25|397662
1605015000000|2020-11-10 13:30:00|114.05|113.95|113.15|113.05|114.15|114.05|112.8|112.7|443191
1605015300000|2020-11-10 13:35:00|113.2|113.1|114.05|113.95|114.05|113.95|113.15|113.05|381250
1605015600000|2020-11-10 13:40:00|114|113.9|113.95|113.85|114.15|114.05|113.6|113.4|250515
1605015900000|2020-11-10 13:45:00|113.9|113.8|112.05|111.9|114.1|114|112.05|111.8|450790
1605016200000|2020-11-10 13:50:00|112.1|111.95|113.2|113.1|113.45|113.3|112|111.75|543362
1605016500000|2020-11-10 13:55:00|113.15|113.15|113.1|113|113.45|113.4|112.7|112.5|545153
1605016800000|2020-11-10 14:00:00|113.05|112.95|113.15|113|114.25|114.15|112.5|112.4|668531
1605017100000|2020-11-10 14:05:00|113.1|112.95|112.95|112.85|113.5|113.35|112.75|112.55|523334
1605017400000|2020-11-10 14:10:00|112.9|112.75|113.2|113|113.5|113.45|112.75|112.7|391127
1605017700000|2020-11-10 14:15:00|113.25|113.05|112.7|112.55|113.35|113.2|112.6|112.5|572342
1605018000000|2020-11-10 14:20:00|112.75|112.7|113.6|113.5|113.75|113.65|112.75|112.7|451399
1605018300000|2020-11-10 14:25:00|113.55|113.45|113.1|112.95|113.8|113.65|112.95|112.75|468931
1605018600000|2020-11-10 14:30:00|113.05|112.9|113.45|113.3|113.7|113.6|112.95|112.8|599465
1605018900000|2020-11-10 14:35:00|113.4|113.25|114.15|114|114.35|114.25|112.95|112.7|490533
1605019200000|2020-11-10 14:40:00|114.1|114.05|113.95|113.85|114.3|114.2|113.65|113.55|396556
1605019500000|2020-11-10 14:45:00|113.9|113.8|114.4|114.3|114.65|114.55|113.8|113.7|336398
1605019800000|2020-11-10 14:50:00|114.35|114.25|113.9|113.75|114.35|114.25|113.75|113.65|460225
1605020100000|2020-11-10 14:55:00|113.85|113.7|114.15|113.95|114.2|114.05|113.75|113.65|494030
1605020400000|2020-11-10 15:00:00|114.1|114|114.2|114.1|114.25|114.2|113.75|113.65|488298
1605020700000|2020-11-10 15:05:00|114.15|114.05|114.2|114.15|114.2|114.15|113.45|113.25|521128
1605021000000|2020-11-10 15:10:00|114.15|114.1|114.25|114.2|114.5|114.35|113.9|113.7|776515
1605021300000|2020-11-10 15:15:00|114.2|114.15|113.8|113.7|114.25|114.15|113.75|113.6|322515
1605021600000|2020-11-10 15:20:00|113.75|113.65|113.75|113.65|114|113.9|113.55|113.45|294088
1605021900000|2020-11-10 15:25:00|113.8|113.7|113.65|113.6|113.9|113.85|113.4|113.35|480272
1605022200000|2020-11-10 15:30:00|113.7|113.55|113.75|113.65|113.8|113.7|113.05|113|549971
1605022500000|2020-11-10 15:35:00|113.7|113.55|112.9|112.8|113.7|113.6|112.9|112.75|580596
1605022800000|2020-11-10 15:40:00|112.95|112.85|108.6|108.45|113.05|113|108.6|108.45|1923039
1605023100000|2020-11-10 15:45:00|108.55|108.5|108.35|108.2|108.75|108.6|107.3|107.2|1431085
1605023400000|2020-11-10 15:50:00|108.4|108.25|108.8|108.65|108.9|108.7|107.75|107.45|885894
1605023700000|2020-11-10 15:55:00|108.85|108.7|110|109.75|110.8|110.65|108.85|108.7|1157791
1605024000000|2020-11-10 16:00:00|109.95|109.8|107.9|107.7|110|109.9|107.35|107.1|801818
1605024300000|2020-11-10 16:05:00|107.85|107.75|110|109.9|110.25|110.1|107.8|107.65|892065
1605024600000|2020-11-10 16:10:00|109.95|109.85|107.25|107.05|109.95|109.85|107.05|106.85|1460240
1605024900000|2020-11-10 16:15:00|107.2|107.1|107.45|107.4|108.85|108.7|107.1|106.95|1018740
1605025200000|2020-11-10 16:20:00|107.5|107.35|107.65|107.5|108.15|108.1|106.85|106.6|1341788
1605025500000|2020-11-10 16:25:00|107.7|107.45|108.25|107.95|108.25|108.1|107.1|106.9|1615635
1605081600000|2020-11-11 08:00:00|109.3|109.2|114.6|114.1|114.85|114.1|109.3|109.2|3331759
1605081900000|2020-11-11 08:05:00|114.55|114.05|112.3|112.05|114.95|114.1|110.9|110.15|1860850
1605082200000|2020-11-11 08:10:00|112.15|112.15|111.5|111.3|112.9|112.85|110.4|110.35|1627272
1605082500000|2020-11-11 08:15:00|111.45|111.25|108.8|108.55|111.45|111.25|108.65|108.5|2176064
1605082800000|2020-11-11 08:20:00|108.85|108.6|102.85|102.65|109.05|108.8|102.6|102.55|3006884
1605083100000|2020-11-11 08:25:00|102.8|102.6|105.4|104.95|106.1|105.75|101.35|101.3|3774348
1605083400000|2020-11-11 08:30:00|105.3|105.3|102.25|102.15|105.45|105.3|102.1|102|1544694
1605083700000|2020-11-11 08:35:00|102.3|102.2|102.1|102|104.85|104.7|102.1|102|1220300
1605084000000|2020-11-11 08:40:00|102.05|102.05|102.9|102.55|104|103.5|101.95|101.9|1406248
1605084300000|2020-11-11 08:45:00|102.85|102.5|101.45|101.35|103|102.95|101.45|101.3|1180646
1605084600000|2020-11-11 08:50:00|101.6|101.4|98.62|98.02|101.6|101.5|98.62|98|3211619
1605084900000|2020-11-11 08:55:00|98.26|98|97|96.8|98.26|98|96.98|96.8|559182
1605085200000|2020-11-11 09:00:00|96.94|96.74|99.98|99.76|100.15|99.96|96.88|96.74|2808391
1605085500000|2020-11-11 09:05:00|99.94|99.74|100.9|100.75|101.05|100.9|99.76|99.66|2721630
1605085800000|2020-11-11 09:10:00|100.95|101|101.2|101|102.8|102.6|100.95|100.75|1358310
1605086100000|2020-11-11 09:15:00|101.25|101.05|101.9|101.6|104|103.9|101.25|101.05|1207120
1605086400000|2020-11-11 09:20:00|101.85|101.55|102.75|102.65|104|103.85|101.7|101.55|966999
1605086700000|2020-11-11 09:25:00|102.7|102.6|103.45|103.3|103.65|103.45|101.55|101.35|651191
1605087000000|2020-11-11 09:30:00|103.35|103.25|102.15|102|103.5|103.3|101.85|101.7|638837
1605087300000|2020-11-11 09:35:00|102.2|101.95|103.65|103.45|103.7|103.6|102.15|101.95|465134
1605087600000|2020-11-11 09:40:00|103.6|103.4|103.2|103.05|103.7|103.55|103.1|102.95|374235
1605087900000|2020-11-11 09:45:00|103.25|103.1|103.6|103.45|104.15|104.05|103|102.9|870287
1605088200000|2020-11-11 09:50:00|103.55|103.5|102.7|102.5|103.7|103.55|102.35|102.2|459931
1605088500000|2020-11-11 09:55:00|102.85|102.55|103.1|102.9|103.15|103.05|102.6|102.4|216990
1605088800000|2020-11-11 10:00:00|103.05|103|103.25|103.15|103.7|103.5|103.05|102.9|470406
1605089100000|2020-11-11 10:05:00|103.2|103.1|102.85|102.8|103.25|103.1|102.85|102.7|386461
1605089400000|2020-11-11 10:10:00|102.8|102.7|102.55|102.45|102.9|102.8|102.55|102.45|249201
1605089700000|2020-11-11 10:15:00|102.5|102.4|103.3|103.15|103.3|103.2|102.45|102.4|260259
1605090000000|2020-11-11 10:20:00|103.25|103.2|103.8|103.65|103.8|103.75|103.25|103.15|300573
1605090300000|2020-11-11 10:25:00|103.75|103.6|103.7|103.5|103.85|103.75|103.65|103.5|341608
1605090600000|2020-11-11 10:30:00|103.55|103.55|103.4|103.25|103.75|103.7|102.95|102.9|362810
1605090900000|2020-11-11 10:35:00|103.35|103.2|102.9|102.75|103.4|103.2|102.6|102.5|435888
1605091200000|2020-11-11 10:40:00|102.95|102.85|103.2|103.1|103.4|103.25|102.95|102.85|162560
1605091500000|2020-11-11 10:45:00|103.25|103.15|103.6|103.45|103.6|103.45|102.55|102.5|384542
1605091800000|2020-11-11 10:50:00|103.5|103.4|103.3|103.2|103.75|103.55|103.3|103.15|180335
1605092100000|2020-11-11 10:55:00|103.25|103.25|103.05|102.95|103.45|103.35|103.05|102.95|295182
1605092400000|2020-11-11 11:00:00|103|102.9|102.7|102.6|103|102.9|102.6|102.5|237132
1605092700000|2020-11-11 11:05:00|102.65|102.55|102.5|102.4|103.1|103|102.5|102.4|216075
1605093000000|2020-11-11 11:10:00|102.55|102.5|102.2|102.1|102.6|102.5|102.2|102.05|180541
1605093300000|2020-11-11 11:15:00|102.25|102.15|102.8|102.7|102.9|102.75|102.25|102.1|293766
1605093600000|2020-11-11 11:20:00|102.75|102.65|102.4|102.2|103.25|103.15|102.3|102.2|195599
1605093900000|2020-11-11 11:25:00|102.45|102.25|102.55|102.4|102.8|102.7|102|101.9|317911
1605094200000|2020-11-11 11:30:00|102.6|102.45|102.4|102.3|102.8|102.7|102.4|102.2|260517
1605094500000|2020-11-11 11:35:00|102.45|102.35|102.8|102.6|102.8|102.7|102.4|102.3|301138
1605094800000|2020-11-11 11:40:00|102.75|102.65|102.85|102.7|102.85|102.75|102.35|102.25|215689
1605095100000|2020-11-11 11:45:00|102.9|102.75|102.65|102.5|102.95|102.9|102.45|102.35|170497
1605095400000|2020-11-11 11:50:00|102.7|102.55|102.4|102.3|102.7|102.6|102.4|102.3|160581
1605095700000|2020-11-11 11:55:00|102.45|102.35|102.7|102.55|102.9|102.75|102.15|102.1|246464
1605096000000|2020-11-11 12:00:00|102.6|102.6|102.9|102.8|102.95|102.8|102.25|102.15|392259
1605096300000|2020-11-11 12:05:00|102.85|102.75|102.9|102.75|103.25|103.15|102.75|102.65|208160
1605096600000|2020-11-11 12:10:00|102.95|102.8|102.7|102.6|103.15|103.05|102.7|102.6|104988
1605096900000|2020-11-11 12:15:00|102.75|102.65|102.95|102.8|103.35|103.2|102.65|102.6|213423
1605097200000|2020-11-11 12:20:00|103|102.85|101.95|101.9|103.05|102.85|101.95|101.9|214523
1605097500000|2020-11-11 12:25:00|102.05|101.95|101.65|101.5|102.25|102.1|101.4|101.35|428331
1605097800000|2020-11-11 12:30:00|101.7|101.55|101.9|101.8|102.05|101.9|101.35|101.25|303230
1605098100000|2020-11-11 12:35:00|101.95|101.85|102.15|102.05|102.35|102.2|101.95|101.85|78715
1605098400000|2020-11-11 12:40:00|102.1|102|102.15|102.05|102.25|102.2|102.1|102|136110
1605098700000|2020-11-11 12:45:00|102.05|102|102.2|102.05|102.3|102.2|101.9|101.8|243788
1605099000000|2020-11-11 12:50:00|102.25|102.1|102.15|102.05|102.95|102.8|102.1|101.95|364096
1605099300000|2020-11-11 12:55:00|102.1|102.1|102.05|101.95|102.15|102.1|101.65|101.55|396021
1605099600000|2020-11-11 13:00:00|102|102|102.1|102|102.15|102|101.8|101.75|343441
1605099900000|2020-11-11 13:05:00|102.15|102.05|102.1|102|102.35|102.25|101.85|101.7|230322
1605100200000|2020-11-11 13:10:00|102.05|101.95|101.95|101.85|102.1|101.95|101.85|101.8|106855
1605100500000|2020-11-11 13:15:00|101.9|101.8|102.1|101.95|102.15|102.05|101.75|101.65|262551
1605100800000|2020-11-11 13:20:00|102.05|102|101.9|101.8|102.25|102.2|101.75|101.65|208260
1605101100000|2020-11-11 13:25:00|101.95|101.85|102.1|102|102.2|102.1|101.9|101.8|305922
1605101400000|2020-11-11 13:30:00|102.15|102.05|102.4|102.25|102.95|102.85|102.1|102|333091
1605101700000|2020-11-11 13:35:00|102.45|102.2|102.75|102.7|102.8|102.7|102.45|102.2|167821
1605102000000|2020-11-11 13:40:00|102.7|102.65|101.9|101.8|102.75|102.7|101.85|101.8|291184
1605102300000|2020-11-11 13:45:00|101.95|101.85|102.1|102|102.3|102.15|101.9|101.8|120457
1605102600000|2020-11-11 13:50:00|102.15|102.05|101.95|101.85|102.15|102.1|101.85|101.8|186766
1605102900000|2020-11-11 13:55:00|101.9|101.8|101.2|101|101.95|101.85|101.2|101|443395
1605103200000|2020-11-11 14:00:00|101.1|100.95|101.5|101.35|101.55|101.4|100.8|100.75|456046
1605103500000|2020-11-11 14:05:00|101.45|101.4|101.45|101.25|101.55|101.45|101.1|101|471091
1605103800000|2020-11-11 14:10:00|101.4|101.3|101.95|101.85|101.95|101.9|101.35|101.25|256485
1605104100000|2020-11-11 14:15:00|102|101.9|101.5|101.35|102|101.95|101.4|101.3|406733
1605104400000|2020-11-11 14:20:00|101.45|101.4|101.6|101.45|101.6|101.5|101.45|101.35|304314
1605104700000|2020-11-11 14:25:00|101.55|101.5|101.6|101.5|101.6|101.55|101.2|101.05|350071
1605105000000|2020-11-11 14:30:00|101.55|101.55|101.15|101|101.65|101.55|101.05|100.9|559926
1605105300000|2020-11-11 14:35:00|101.1|100.95|99.16|99.04|101.1|101|99.16|98.98|1378297
1605105600000|2020-11-11 14:40:00|99.14|99.06|100|99.96|100.3|100.1|98.7|98.6|1658231
1605105900000|2020-11-11 14:45:00|99.8|99.86|100.15|100.05|100.55|100.5|99.5|99.16|1139960
1605106200000|2020-11-11 14:50:00|100.1|100|100.3|100.2|100.45|100.35|99.86|99.8|711228
1605106500000|2020-11-11 14:55:00|100.35|100.35|100.45|100.3|100.9|100.55|99.08|99|1186950
1605106800000|2020-11-11 15:00:00|100.5|100.35|99.72|99.64|100.8|100.6|99.3|99.16|940988
1605107100000|2020-11-11 15:05:00|99.74|99.74|99.32|99.18|100|99.92|99.16|99.06|1091030
1605107400000|2020-11-11 15:10:00|99.34|99.2|99.74|99.68|99.9|99.86|99|98.92|1023893
1605107700000|2020-11-11 15:15:00|99.72|99.66|99.1|99|99.74|99.66|98.92|98.82|707615
1605108000000|2020-11-11 15:20:00|99.12|99.02|98.94|98.86|99.66|99.6|98.94|98.86|792059
1605108300000|2020-11-11 15:25:00|98.96|98.94|99.24|99.2|99.26|99.22|98.78|98.68|813263
1605108600000|2020-11-11 15:30:00|99.22|99.16|99.36|99.32|99.38|99.34|99|98.98|662434
1605108900000|2020-11-11 15:35:00|99.38|99.34|99.12|99.02|99.62|99.56|98.9|98.8|691477
1605109200000|2020-11-11 15:40:00|99.14|99.14|99.16|99.12|99.2|99.14|98.62|98.6|715310
1605109500000|2020-11-11 15:45:00|99.18|99.14|101.1|101|101.15|101.05|99.16|99.14|834991
1605109800000|2020-11-11 15:50:00|101.05|100.95|101.1|100.95|101.5|101.45|100.25|100.1|1090459
1605110100000|2020-11-11 15:55:00|101.05|101|101.6|101.5|101.9|101.85|101|100.95|1369326
1605110400000|2020-11-11 16:00:00|101.55|101.45|99.6|99.5|101.55|101.45|99.58|99.5|1138191
1605110700000|2020-11-11 16:05:00|99.58|99.46|99.76|99.68|99.78|99.7|98.76|98.7|1058540
1605111000000|2020-11-11 16:10:00|99.78|99.7|100.8|100.6|100.8|100.6|99.76|99.7|610541
1605111300000|2020-11-11 16:15:00|100.75|100.65|100.15|100.05|100.8|100.65|100.15|100|374571
1605111600000|2020-11-11 16:20:00|100.2|100.1|100.15|100.05|100.75|100.6|100.1|100|758435
1605111900000|2020-11-11 16:25:00|100.25|100.1|99.86|99.72|100.4|100.3|99.74|99.68|1279167
1605168000000|2020-11-12 08:00:00|95.98|95.72|96.64|96.18|98.26|97.58|92|91.2|3400501
1605168300000|2020-11-12 08:05:00|96.62|96.2|99.16|98.66|99.9|99.5|96|95.98|2501587
1605168600000|2020-11-12 08:10:00|99.24|98.72|103.4|103.05|105.3|103.9|99.24|98.7|3436695
1605168900000|2020-11-12 08:15:00|103.5|103.15|105.6|105.2|105.6|105.5|103|102.95|2248507
1605169200000|2020-11-12 08:20:00|105|104.75|104.85|104.75|105.5|105.35|104.6|104.55|806930
1605169500000|2020-11-12 08:25:00|105|104.85|104.1|103.7|105.15|104.95|103.6|103.3|2292159
1605169800000|2020-11-12 08:30:00|104.05|103.6|105.45|105.1|106.6|106.55|103.65|103.4|2075315
1605170100000|2020-11-12 08:35:00|105.5|105.2|104.6|104.3|105.5|105.3|103|102.95|1642134
1605170400000|2020-11-12 08:40:00|104.5|104.5|103|102.6|104.6|104.5|102.85|102.45|973837
1605170700000|2020-11-12 08:45:00|102.8|102.55|102|101.8|102.8|102.55|100.2|100|1444047
1605171000000|2020-11-12 08:50:00|102.05|101.85|100.7|100.4|102.7|102.5|100.2|100|1061449
1605171300000|2020-11-12 08:55:00|100.75|100.45|99.86|99.7|101.9|101.6|99.86|99.7|778139
1605171600000|2020-11-12 09:00:00|99.92|99.72|101.5|101.25|101.7|101.25|98.64|98.34|2247202
1605171900000|2020-11-12 09:05:00|101.65|101.3|98.92|98.68|101.85|101.7|98.42|98.24|1291756
1605172200000|2020-11-12 09:10:00|98.8|98.66|97.1|96.94|99.04|98.9|96.96|96.7|1245793
1605172500000|2020-11-12 09:15:00|97.14|96.96|97.06|96.82|98.36|98.16|96.72|96.56|1104957
1605172800000|2020-11-12 09:20:00|96.94|96.78|94.82|94.54|97.14|96.96|94.7|94.5|1881140
1605173100000|2020-11-12 09:25:00|94.24|94.02|93.94|93.72|95|94.8|93.8|93.66|1265194
1605173400000|2020-11-12 09:30:00|94|93.74|95.34|95.2|96.3|95.84|92.18|92.02|6169978
1605173700000|2020-11-12 09:35:00|95.3|95.08|94.04|93.9|95.3|95.22|93.58|93.38|1617875
1605174000000|2020-11-12 09:40:00|94.06|93.84|94.26|94.14|94.78|94.68|93.9|93.7|1189017
1605174300000|2020-11-12 09:45:00|94.22|94.1|93.36|93.3|94.22|94.1|93.16|93|810676
1605174600000|2020-11-12 09:50:00|93.32|93.32|93|92.84|93.36|93.32|92.62|92.5|1116925
1605174900000|2020-11-12 09:55:00|93.02|93|92.9|92.72|93.72|93.6|92.88|92.72|1128247
1605175200000|2020-11-12 10:00:00|92.8|92.8|93.96|93.82|94|93.96|92.8|92.8|744052
1605175500000|2020-11-12 10:05:00|93.98|93.94|93.2|93|94|93.94|93.1|93|763632
1605175800000|2020-11-12 10:10:00|93.06|92.98|93.9|93.76|93.92|93.88|93.02|92.9|730013
1605176100000|2020-11-12 10:15:00|93.92|93.8|93.98|93.76|94.02|93.98|93.46|93.36|549323
1605176400000|2020-11-12 10:20:00|94|93.78|93.18|93.1|94.1|93.98|93.18|93.1|607912
1605176700000|2020-11-12 10:25:00|93.24|93.08|93.22|93.1|93.44|93.42|93|92.98|568879
1605177000000|2020-11-12 10:30:00|93.16|93.16|92.92|92.78|93.24|93.16|92.48|92.3|602104
1605177300000|2020-11-12 10:35:00|92.9|92.8|93.74|93.6|93.74|93.64|92.9|92.78|418923
1605177600000|2020-11-12 10:40:00|93.72|93.58|93.3|93.24|94.02|94|93.3|93.22|644093
1605177900000|2020-11-12 10:45:00|93.36|93.26|93.48|93.42|93.7|93.6|93.22|93.12|346267
1605178200000|2020-11-12 10:50:00|93.5|93.44|93.92|93.8|93.92|93.8|93.34|93.26|689602
1605178500000|2020-11-12 10:55:00|93.96|93.82|94.74|94.64|94.74|94.7|93.94|93.82|739700
1605178800000|2020-11-12 11:00:00|94.68|94.58|94.96|94.88|95.14|95.04|94.68|94.58|1040575
1605179100000|2020-11-12 11:05:00|94.98|94.9|95.16|95.04|95.42|95.32|94.96|94.9|907777
1605179400000|2020-11-12 11:10:00|95.1|95.02|94.86|94.72|95.3|95.2|94.84|94.7|437254
1605179700000|2020-11-12 11:15:00|94.84|94.98|95.18|95.06|95.78|95.28|94.84|94.8|1120739
1605180000000|2020-11-12 11:20:00|95.14|95.04|94.34|94.26|95.16|95.04|94.3|94.26|401480
1605180300000|2020-11-12 11:25:00|94.32|94.28|93.98|93.88|94.32|94.28|93.7|93.62|643586
1605180600000|2020-11-12 11:30:00|94|93.82|94.52|94.5|94.56|94.5|93.58|93.5|558203
1605180900000|2020-11-12 11:35:00|94.56|94.46|94.24|94.12|94.62|94.56|94.12|94|377171
1605181200000|2020-11-12 11:40:00|94.18|94.1|94.28|94.14|94.36|94.22|93.84|93.72|274138
1605181500000|2020-11-12 11:45:00|94.2|94.12|93.9|93.8|94.36|94.22|93.9|93.8|196199
1605181800000|2020-11-12 11:50:00|93.84|93.82|94.4|94.28|94.64|94.56|93.84|93.82|727834
1605182100000|2020-11-12 11:55:00|94.38|94.26|94.98|94.86|95.18|95.14|94.32|94.22|350421
1605182400000|2020-11-12 12:00:00|94.92|94.84|95|94.9|95.12|95|94.58|94.5|253971
1605182700000|2020-11-12 12:05:00|94.98|94.88|94.46|94.36|95|94.92|94.38|94.26|216580
1605183000000|2020-11-12 12:10:00|94.44|94.34|93.8|93.7|94.44|94.34|93.8|93.7|629128
1605183300000|2020-11-12 12:15:00|93.74|93.72|93.9|93.76|94.2|94.08|93.6|93.52|265584
1605183600000|2020-11-12 12:20:00|93.86|93.82|94.7|94.64|94.7|94.66|93.82|93.76|355557
1605183900000|2020-11-12 12:25:00|94.66|94.66|94.16|94.1|95.2|95.04|94.1|94|934254
1605184200000|2020-11-12 12:30:00|94.24|94.08|92.56|92.42|94.28|94.22|91.72|91.52|3480679
1605184500000|2020-11-12 12:35:00|92.58|92.44|91.06|90.96|94.14|93.9|90.2|90|2448594
1605184800000|2020-11-12 12:40:00|91.08|90.86|89.82|89.76|91.2|91.12|89.32|89.04|4148967
1605185100000|2020-11-12 12:45:00|89.84|89.78|91|90.9|91|90.9|89.78|89.64|2007063
1605185400000|2020-11-12 12:50:00|90.94|90.84|90.16|90.04|90.94|90.84|89.74|89.7|1324972
1605185700000|2020-11-12 12:55:00|90.18|90.06|90.8|90.78|90.9|90.8|89.92|89.84|744996
1605186000000|2020-11-12 13:00:00|90.82|90.8|90.56|90.42|90.86|90.8|90.36|90.26|717003
1605186300000|2020-11-12 13:05:00|90.62|90.46|91.8|91.78|91.94|91.86|90.62|90.44|1800343
1605186600000|2020-11-12 13:10:00|91.92|91.84|90.86|90.78|92.2|92.18|90.8|90.66|1399896
1605186900000|2020-11-12 13:15:00|90.94|90.88|91.26|91.18|91.8|91.7|90.94|90.78|723464
1605187200000|2020-11-12 13:20:00|91.3|91.2|90.78|90.6|91.62|91.54|90.66|90.56|706636
1605187500000|2020-11-12 13:25:00|90.68|90.66|91.3|91.06|91.62|91.46|90.04|89.98|1077827
1605187800000|2020-11-12 13:30:00|91.28|91.1|90.8|90.54|91.6|91.5|90.08|89.96|708954
1605188100000|2020-11-12 13:35:00|90.78|90.8|91|90.88|91.7|91.6|90.72|90.56|725677
1605188400000|2020-11-12 13:40:00|90.94|90.9|90.5|90.4|91.1|91.02|90.26|90.12|1753575
1605188700000|2020-11-12 13:45:00|90.44|90.42|91.16|91.04|91.2|91.14|90.44|90.4|688142
1605189000000|2020-11-12 13:50:00|91.1|91.08|91.42|91.34|91.82|91.78|91.1|91.08|867306
1605189300000|2020-11-12 13:55:00|91.4|91.32|90.96|90.84|91.5|91.44|90.76|90.66|804657
1605189600000|2020-11-12 14:00:00|90.92|90.86|90.42|90.32|91.08|90.96|90.16|90.1|817514
1605189900000|2020-11-12 14:05:00|90.44|90.34|90.74|90.68|91.06|90.94|90.4|90.3|594580
1605190200000|2020-11-12 14:10:00|90.76|90.64|90.74|90.62|91.06|91.04|90.52|90.48|556085
1605190500000|2020-11-12 14:15:00|90.72|90.6|90.8|90.62|90.96|90.92|90.38|90.32|661314
1605190800000|2020-11-12 14:20:00|90.82|90.64|90.72|90.66|90.96|90.88|90.48|90.4|470344
1605191100000|2020-11-12 14:25:00|90.76|90.68|90.42|90.34|90.82|90.76|90.32|90.26|436628
1605191400000|2020-11-12 14:30:00|90.44|90.36|90.02|89.98|90.44|90.42|89.74|89.7|1750982
1605191700000|2020-11-12 14:35:00|90|90.02|90.5|90.4|90.5|90.46|90|89.96|1234024
1605192000000|2020-11-12 14:40:00|90.48|90.38|90.08|89.98|90.5|90.4|89.92|89.86|1070020
1605192300000|2020-11-12 14:45:00|90|89.96|90.56|90.46|90.62|90.6|90|89.96|1019662
1605192600000|2020-11-12 14:50:00|90.58|90.5|90.22|90.18|90.58|90.52|90|89.92|808587
1605192900000|2020-11-12 14:55:00|90.24|90.2|90.42|90.36|90.54|90.46|90.16|90.1|456901
1605193200000|2020-11-12 15:00:00|90.38|90.34|90.9|90.8|90.94|90.82|90.26|90.22|491306
1605193500000|2020-11-12 15:05:00|90.92|90.82|91.6|91.52|91.64|91.52|90.9|90.8|733296
1605193800000|2020-11-12 15:10:00|91.56|91.5|90.92|90.78|91.6|91.52|90.84|90.74|1226488
1605194100000|2020-11-12 15:15:00|90.94|90.8|90.18|90.1|90.94|90.82|90.12|90.02|891120
1605194400000|2020-11-12 15:20:00|90.14|90.14|89.94|89.86|90.28|90.22|89.88|89.84|1059436
1605194700000|2020-11-12 15:25:00|89.92|89.84|90.42|90.36|90.46|90.4|89.9|89.84|1010938
1605195000000|2020-11-12 15:30:00|90.4|90.34|89.98|89.88|90.4|90.36|89.94|89.82|785934
1605195300000|2020-11-12 15:35:00|89.9|89.9|90.02|89.96|90.18|90.14|89.9|89.88|837425
1605195600000|2020-11-12 15:40:00|89.98|89.94|90.04|89.98|90.28|90.2|89.92|89.84|634943
1605195900000|2020-11-12 15:45:00|90|90|90.48|90.42|90.48|90.42|90|89.9|529381
1605196200000|2020-11-12 15:50:00|90.44|90.44|90.58|90.48|90.7|90.62|90.12|90.06|892466
1605196500000|2020-11-12 15:55:00|90.56|90.44|90.46|90.38|90.64|90.6|90.34|90.26|938355
1605196800000|2020-11-12 16:00:00|90.48|90.4|90.58|90.5|90.58|90.52|90.1|90.08|8952603
1605197100000|2020-11-12 16:05:00|90.56|90.48|91.22|91.16|91.24|91.2|90.56|90.48|844423
1605197400000|2020-11-12 16:10:00|91.18|91.14|90.68|90.64|91.18|91.14|90.46|90.42|1081320
1605197700000|2020-11-12 16:15:00|90.66|90.66|90.76|90.7|90.84|90.78|90.6|90.54|849650
1605198000000|2020-11-12 16:20:00|90.78|90.72|90.62|90.56|90.8|90.76|90.6|90.56|843311
1605198300000|2020-11-12 16:25:00|90.6|90.54|90.6|90.5|90.8|90.76|90.52|90.5|2553695
1605254400000|2020-11-13 08:00:00|89.3|88.9|86.84|86.64|89.94|89.54|86.64|86.6|3338162
1605254700000|2020-11-13 08:05:00|86.86|86.66|87.1|86.94|87.42|87.2|86.4|86.3|1766447
1605255000000|2020-11-13 08:10:00|87.08|86.92|88.42|88.2|88.5|88.3|86.9|86.76|1883260
1605255300000|2020-11-13 08:15:00|88.44|88.22|88.2|88.1|88.86|88.72|87.92|87.8|1295698
1605255600000|2020-11-13 08:20:00|88.14|88.12|89.78|89.56|89.8|89.58|88|87.84|895407
1605255900000|2020-11-13 08:25:00|89.76|89.5|90.22|90.04|91.4|91.3|89.32|89.06|1862289
1605256200000|2020-11-13 08:30:00|90.26|90.06|90.14|89.9|91.24|91|89.5|88.92|1022293
1605256500000|2020-11-13 08:35:00|90.16|89.92|91.14|90.98|91.34|91.16|89.74|89.34|1159513
1605256800000|2020-11-13 08:40:00|91.16|90.96|91.44|91.22|91.56|91.42|90.66|90.42|1037083
1605257100000|2020-11-13 08:45:00|91.42|91.16|92|91.92|92.1|92|91.38|91.16|1229562
1605257400000|2020-11-13 08:50:00|92.02|91.94|91.76|91.64|92.1|92|91.22|91.08|1322874
1605257700000|2020-11-13 08:55:00|91.78|91.8|92.9|92.78|93.2|93.12|91.7|91.64|1688935
1605258000000|2020-11-13 09:00:00|92.98|92.8|93.14|93.08|93.32|93.2|92.84|92.68|1163125
1605258300000|2020-11-13 09:05:00|93.16|93.1|93.46|93.32|93.64|93.5|92.96|92.82|1768847
1605258600000|2020-11-13 09:10:00|93.48|93.34|94.38|94.2|94.5|94.44|93.26|93.12|1510124
1605258900000|2020-11-13 09:15:00|94.4|94.22|94.7|94.54|95.3|95.24|94.36|94.2|2878107
1605259200000|2020-11-13 09:20:00|94.74|94.56|95.24|95.1|95.52|95.44|94.74|94.56|1982270
1605259500000|2020-11-13 09:25:00|95.28|95.12|94.18|94.02|95.6|95.58|93.9|93.8|2019635
1605259800000|2020-11-13 09:30:00|94.16|94|94.48|94.26|94.5|94.3|92.88|92.8|1455776
1605260100000|2020-11-13 09:35:00|94.46|94.28|95|94.92|95.06|94.92|94.32|94.12|1221279
1605260400000|2020-11-13 09:40:00|94.96|94.9|94.88|94.74|94.96|94.9|94.44|94.24|955827
1605260700000|2020-11-13 09:45:00|94.9|94.76|94.36|94.26|95.18|95.02|94.3|94.24|841558
1605261000000|2020-11-13 09:50:00|94.3|94.3|94.52|94.38|94.54|94.46|93.42|93.34|863655
1605261300000|2020-11-13 09:55:00|94.56|94.4|95.26|95.04|95.26|95.1|94.52|94.4|779046
1605261600000|2020-11-13 10:00:00|95.14|95.14|94.86|94.7|95.28|95.2|94.86|94.64|491035
1605261900000|2020-11-13 10:05:00|94.88|94.72|94.76|94.62|95.2|95.12|94.56|94.44|600249
1605262200000|2020-11-13 10:10:00|94.74|94.6|94.84|94.7|94.96|94.86|94.08|93.88|666770
1605262500000|2020-11-13 10:15:00|94.82|94.68|94.72|94.62|95|94.94|94.3|94.08|279376
1605262800000|2020-11-13 10:20:00|94.66|94.6|94.98|94.88|95.04|94.98|94.56|94.4|811028
1605263100000|2020-11-13 10:25:00|94.94|94.86|94.96|94.82|95.04|94.92|94.32|94.18|637359
1605263400000|2020-11-13 10:30:00|94.94|94.84|95.26|95.08|95.4|95.26|94.54|94.4|888855
1605263700000|2020-11-13 10:35:00|95.24|95.1|95.66|95.56|95.74|95.64|95.24|95.1|1086397
1605264000000|2020-11-13 10:40:00|95.6|95.52|95.82|95.72|96|95.94|95.58|95.52|699549
1605264300000|2020-11-13 10:45:00|95.84|95.74|95.34|95.26|95.84|95.78|95.08|94.96|563210
1605264600000|2020-11-13 10:50:00|95.3|95.28|95.44|95.36|95.6|95.48|95.16|95.08|1132142
1605264900000|2020-11-13 10:55:00|95.42|95.34|95.1|94.98|95.46|95.36|94.96|94.8|990551
1605265200000|2020-11-13 11:00:00|95.12|95|94.3|94.2|95.12|95.04|94.24|94.12|529796
1605265500000|2020-11-13 11:05:00|94.32|94.22|94.14|93.98|94.36|94.26|93.64|93.56|639995
1605265800000|2020-11-13 11:10:00|94.12|94|93.52|93.38|94.4|94.3|93.4|93.34|706370
1605266100000|2020-11-13 11:15:00|93.5|93.4|93.72|93.6|93.74|93.64|93.5|93.4|443502
1605266400000|2020-11-13 11:20:00|93.66|93.62|92.92|92.82|93.9|93.86|92.92|92.8|623835
1605266700000|2020-11-13 11:25:00|92.9|92.84|92.56|92.42|92.94|92.88|92.42|92.32|806422
1605267000000|2020-11-13 11:30:00|92.54|92.48|93.48|93.4|93.66|93.52|92.42|92.34|872659
1605267300000|2020-11-13 11:35:00|93.46|93.42|92.84|92.76|93.46|93.42|92.82|92.7|311171
1605267600000|2020-11-13 11:40:00|92.8|92.74|93.62|93.44|93.7|93.66|92.66|92.54|547947
1605267900000|2020-11-13 11:45:00|93.6|93.46|93.18|93.06|93.64|93.54|93.1|93|215148
1605268200000|2020-11-13 11:50:00|93.12|93.02|93|92.92|93.18|93.1|92.86|92.74|329758
1605268500000|2020-11-13 11:55:00|92.98|92.94|93.38|93.3|93.5|93.38|92.98|92.88|247925
1605268800000|2020-11-13 12:00:00|93.4|93.32|93.58|93.44|93.6|93.52|93.3|93.2|278472
1605269100000|2020-11-13 12:05:00|93.6|93.46|93.58|93.5|93.74|93.68|93.5|93.44|230371
1605269400000|2020-11-13 12:10:00|93.54|93.52|93.66|93.6|93.86|93.78|93.54|93.52|225456
1605269700000|2020-11-13 12:15:00|93.64|93.58|93.14|93.1|93.64|93.58|93.06|93|299203
1605270000000|2020-11-13 12:20:00|93.12|93.06|92.8|92.72|93.2|93.18|92.8|92.7|1533400
1605270300000|2020-11-13 12:25:00|92.76|92.7|93.28|93.2|93.28|93.2|92.68|92.56|361042
1605270600000|2020-11-13 12:30:00|93.24|93.22|93.18|93.1|93.44|93.34|92.82|92.74|336861
1605270900000|2020-11-13 12:35:00|93.2|93.12|92.88|92.8|93.38|93.26|92.86|92.74|399865
1605271200000|2020-11-13 12:40:00|92.9|92.82|93|92.92|93.22|93.16|92.9|92.82|508097
1605271500000|2020-11-13 12:45:00|92.98|92.94|93.04|93|93.34|93.28|92.88|92.8|381811
1605271800000|2020-11-13 12:50:00|93.02|92.94|92.7|92.58|93.34|93.22|92.66|92.56|356043
1605272100000|2020-11-13 12:55:00|92.68|92.6|92.84|92.74|93.04|92.98|92.66|92.58|368034
1605272400000|2020-11-13 13:00:00|92.86|92.76|92.88|92.76|92.96|92.86|92.7|92.6|339351
1605272700000|2020-11-13 13:05:00|92.86|92.78|92.82|92.74|93|92.94|92.68|92.6|221418
1605273000000|2020-11-13 13:10:00|92.78|92.76|92.9|92.78|93.02|92.96|92.74|92.66|430738
1605273300000|2020-11-13 13:15:00|92.88|92.8|92.88|92.8|93.02|92.96|92.74|92.7|246846
1605273600000|2020-11-13 13:20:00|92.84|92.82|92.9|92.84|93.24|93.18|92.84|92.8|278267
1605273900000|2020-11-13 13:25:00|92.88|92.82|92.04|91.98|93|92.94|91.7|91.66|1332389
1605274200000|2020-11-13 13:30:00|92.02|91.96|92.38|92.28|92.46|92.34|91.96|91.82|1023372
1605274500000|2020-11-13 13:35:00|92.36|92.34|92.92|92.82|92.92|92.88|92.36|92.28|453776
1605274800000|2020-11-13 13:40:00|92.94|92.84|92.74|92.68|93.34|93.3|92.66|92.6|797680
1605275100000|2020-11-13 13:45:00|92.72|92.66|92.86|92.84|93.04|92.94|92.62|92.56|328797
1605275400000|2020-11-13 13:50:00|92.88|92.82|93.26|93.2|93.3|93.26|92.66|92.62|372092
1605275700000|2020-11-13 13:55:00|93.28|93.22|92.98|92.9|93.38|93.28|92.82|92.72|384853
1605276000000|2020-11-13 14:00:00|92.94|92.86|92.66|92.6|92.96|92.9|92.56|92.52|434670
1605276300000|2020-11-13 14:05:00|92.64|92.58|92.88|92.76|92.9|92.78|92.28|92.2|1922502
1605276600000|2020-11-13 14:10:00|92.9|92.74|92.36|92.3|93.12|93.04|92.34|92.3|586356
1605276900000|2020-11-13 14:15:00|92.38|92.32|92.92|92.86|92.92|92.88|92.38|92.3|445470
1605277200000|2020-11-13 14:20:00|92.88|92.88|92.82|92.76|93.18|93.12|92.82|92.76|336791
1605277500000|2020-11-13 14:25:00|92.8|92.78|92.62|92.56|93|92.92|92.34|92.26|579201
1605277800000|2020-11-13 14:30:00|92.6|92.54|92.58|92.48|92.82|92.7|92.28|92.26|924453
1605278100000|2020-11-13 14:35:00|92.56|92.5|92.58|92.56|92.76|92.7|92.4|92.3|732763
1605278400000|2020-11-13 14:40:00|92.56|92.54|92.3|92.18|92.74|92.7|92.12|92.06|595902
1605278700000|2020-11-13 14:45:00|92.32|92.2|92.8|92.72|92.9|92.8|92.32|92.2|446318
1605279000000|2020-11-13 14:50:00|92.82|92.74|92.9|92.82|93.14|93.04|92.76|92.72|431572
1605279300000|2020-11-13 14:55:00|92.92|92.84|93.6|93.52|93.66|93.58|92.92|92.84|444397
1605279600000|2020-11-13 15:00:00|93.58|93.54|93.42|93.36|93.62|93.56|93.18|93.06|649562
1605279900000|2020-11-13 15:05:00|93.44|93.38|94.36|94.28|94.38|94.28|93.44|93.38|881879
1605280200000|2020-11-13 15:10:00|94.34|94.26|94.6|94.52|94.7|94.68|94.28|94.18|771853
1605280500000|2020-11-13 15:15:00|94.58|94.54|94.3|94.18|94.62|94.54|93.98|93.8|490755
1605280800000|2020-11-13 15:20:00|94.28|94.16|93.98|93.9|94.3|94.16|93.68|93.6|617891
1605281100000|2020-11-13 15:25:00|94|93.92|94.02|93.94|94.3|94.22|93.8|93.7|799512
1605281400000|2020-11-13 15:30:00|93.98|93.98|94.12|94.02|94.12|94.02|93.52|93.4|552090
1605281700000|2020-11-13 15:35:00|94.1|94.04|93.66|93.58|94.1|94.04|93.5|93.44|578818
1605282000000|2020-11-13 15:40:00|93.62|93.62|93.56|93.52|93.96|93.86|93.54|93.52|600248
1605282300000|2020-11-13 15:45:00|93.58|93.54|93.5|93.44|93.66|93.58|93.3|93.24|524073
1605282600000|2020-11-13 15:50:00|93.46|93.46|93.6|93.54|93.8|93.72|93.46|93.42|652376
1605282900000|2020-11-13 15:55:00|93.58|93.52|93.48|93.4|93.62|93.58|93.36|93.32|708684
1605283200000|2020-11-13 16:00:00|93.44|93.42|93.72|93.66|93.72|93.66|93.44|93.42|790303
1605283500000|2020-11-13 16:05:00|93.7|93.68|93.42|93.34|93.72|93.68|93.34|93.3|749777
1605283800000|2020-11-13 16:10:00|93.4|93.32|93.52|93.46|93.56|93.52|93.26|93.24|796738
1605284100000|2020-11-13 16:15:00|93.5|93.44|93.48|93.4|93.54|93.46|93.18|93.16|559792
1605284400000|2020-11-13 16:20:00|93.5|93.42|93.56|93.5|93.56|93.5|93.24|93.2|1027321
1605284700000|2020-11-13 16:25:00|93.58|93.52|93.58|93.52|93.74|93.68|93.44|93.4|1644268
1605513600000|2020-11-16 08:00:00|95.98|95.8|99.38|98.92|99.8|99.54|95.8|95.5|3458766
1605513900000|2020-11-16 08:05:00|99|98.84|98.82|98.54|99.9|99.82|98.12|97.16|2694836
1605514200000|2020-11-16 08:10:00|98.84|98.56|97.52|97.18|99.12|98.8|97.5|97.16|1224697
1605514500000|2020-11-16 08:15:00|97.5|97.2|99|98.66|99.1|98.82|97.5|97.16|1663911
1605514800000|2020-11-16 08:20:00|99.04|98.68|98.12|97.9|99.3|99.06|98|97.84|1008932
1605515100000|2020-11-16 08:25:00|98|98|97.64|97.42|98.12|98|97.38|97.3|1205506
1605515400000|2020-11-16 08:30:00|97.6|97.6|97.98|97.8|98.1|98|97.58|97.38|1113483
1605515700000|2020-11-16 08:35:00|97.96|97.78|97.9|97.72|97.98|97.88|97.54|97.44|401205
1605516000000|2020-11-16 08:40:00|97.8|97.7|97.9|97.8|98.04|98|97.62|97.5|521290
1605516300000|2020-11-16 08:45:00|97.96|97.82|97.26|97.06|98.08|97.92|97|96.9|943998
1605516600000|2020-11-16 08:50:00|97.16|97.08|97.06|96.92|97.3|97.16|96.42|96.32|629494
1605516900000|2020-11-16 08:55:00|97.04|96.86|97.46|97.3|97.76|97.6|96.6|96.38|935747
1605517200000|2020-11-16 09:00:00|97.48|97.32|98.02|97.9|98.2|98.1|97.48|97.32|1199029
1605517500000|2020-11-16 09:05:00|98.04|97.92|97.58|97.44|98.16|98.06|97.28|97.16|864527
1605517800000|2020-11-16 09:10:00|97.5|97.5|97.96|97.88|98.26|98.16|97.42|97.28|1887750
1605518100000|2020-11-16 09:15:00|97.82|97.86|97.92|97.74|98.5|98.3|97.82|97.72|1252956
1605518400000|2020-11-16 09:20:00|97.94|97.76|98.24|98.16|98.26|98.2|97.82|97.7|763430
1605518700000|2020-11-16 09:25:00|98.28|98.18|97.98|97.82|98.38|98.24|97.98|97.8|305589
1605519000000|2020-11-16 09:30:00|97.9|97.86|98.18|98.06|98.48|98.4|97.9|97.84|428824
1605519300000|2020-11-16 09:35:00|98.2|98.1|98.76|98.66|98.76|98.66|98|97.88|328444
1605519600000|2020-11-16 09:40:00|98.7|98.68|98.86|98.72|99.2|99.1|98.68|98.6|940223
1605519900000|2020-11-16 09:45:00|98.88|98.74|99.3|99.22|99.46|99.4|98.88|98.74|758973
1605520200000|2020-11-16 09:50:00|99.32|99.24|99.66|99.56|99.74|99.7|99.32|99.2|725319
1605520500000|2020-11-16 09:55:00|99.68|99.58|100.1|99.94|100.4|100.3|99.58|99.5|1965942
1605520800000|2020-11-16 10:00:00|100.05|100|99.42|99.3|100.15|100.1|99.26|99.2|1258011
1605521100000|2020-11-16 10:05:00|99.44|99.34|99.3|99.2|99.6|99.52|99.12|99|1034203
1605521400000|2020-11-16 10:10:00|99.24|99.18|99.46|99.32|99.68|99.6|99.2|99.1|723274
1605521700000|2020-11-16 10:15:00|99.5|99.34|99.66|99.6|100|99.82|99.3|99.28|1078865
1605522000000|2020-11-16 10:20:00|99.64|99.58|100.15|100.05|100.2|100.1|99.62|99.56|702367
1605522300000|2020-11-16 10:25:00|100.1|100|99.88|99.78|100.4|100.25|99.88|99.78|1518852
1605522600000|2020-11-16 10:30:00|99.86|99.76|100.35|100.25|100.35|100.3|99.8|99.72|828401
1605522900000|2020-11-16 10:35:00|100.4|100.3|100.75|100.6|100.75|100.7|100.25|100.2|554354
1605523200000|2020-11-16 10:40:00|100.65|100.65|100.1|100.05|101|100.85|100.1|100|578976
1605523500000|2020-11-16 10:45:00|100.05|100|100.1|99.96|100.1|100.05|99.46|99.38|674804
1605523800000|2020-11-16 10:50:00|100.05|99.98|100.1|100|100.35|100.3|100|99.9|840754
1605524100000|2020-11-16 10:55:00|100.05|99.98|100.35|100.2|100.4|100.3|99.78|99.7|943457
1605524400000|2020-11-16 11:00:00|100.4|100.25|100.3|100.25|100.7|100.6|100.25|100.2|628368
1605524700000|2020-11-16 11:05:00|100.25|100.2|100|99.92|100.5|100.4|99.8|99.7|838789
1605525000000|2020-11-16 11:10:00|99.96|99.94|99.44|99.4|100.25|100.2|99.06|99|727317
1605525300000|2020-11-16 11:15:00|99.46|99.38|99.72|99.62|99.8|99.72|99.34|99.24|432933
1605525600000|2020-11-16 11:20:00|99.7|99.6|99.84|99.76|100.3|100.2|99.58|99.5|430846
1605525900000|2020-11-16 11:25:00|99.86|99.78|99.94|99.86|100.2|100.05|99.86|99.78|382095
1605526200000|2020-11-16 11:30:00|99.92|99.84|99.42|99.32|99.92|99.84|99.2|99.12|369440
1605526500000|2020-11-16 11:35:00|99.44|99.3|99.16|99.02|99.44|99.3|98.9|98.74|494501
1605526800000|2020-11-16 11:40:00|99.08|99.04|98.32|98.22|99.26|99.14|98.22|98.14|703666
1605527100000|2020-11-16 11:45:00|98.26|98.16|98.04|97.9|98.5|98.3|97.7|97.64|684340
1605527400000|2020-11-16 11:50:00|98.1|97.92|98.98|98.88|99.4|99.18|98.04|97.9|948007
1605527700000|2020-11-16 11:55:00|98.92|98.86|100.95|100.75|101.8|101.65|98.74|98.54|2466143
1605528000000|2020-11-16 12:00:00|101|100.95|102.7|102.6|102.9|102.75|101|100.9|3226726
1605528300000|2020-11-16 12:05:00|102.75|102.65|102.85|102.65|104.3|104.15|102.55|102.45|4560474
1605528600000|2020-11-16 12:10:00|102.9|102.7|103.35|103.2|104.1|104|102.3|102.2|3531485
1605528900000|2020-11-16 12:15:00|103.4|103.25|104|103.9|104.15|104|103.15|103|1940302
1605529200000|2020-11-16 12:20:00|103.95|103.95|102.8|102.7|104.35|104.1|102.6|102.4|1968273
1605529500000|2020-11-16 12:25:00|102.85|102.75|102.6|102.5|103.15|102.95|102.1|102|2118747
1605529800000|2020-11-16 12:30:00|102.55|102.45|100.35|100.2|102.85|102.7|100|99.9|3031389
1605530100000|2020-11-16 12:35:00|100.3|100.25|101.75|101.55|102.3|102.15|100.3|100.2|1875071
1605530400000|2020-11-16 12:40:00|101.7|101.6|102.8|102.65|102.8|102.7|101.65|101.6|969861
1605530700000|2020-11-16 12:45:00|102.75|102.6|102.55|102.4|102.9|102.8|102.4|102.3|866806
1605531000000|2020-11-16 12:50:00|102.5|102.35|101.75|101.65|102.5|102.4|101.7|101.6|737193
1605531300000|2020-11-16 12:55:00|101.7|101.6|101.75|101.6|102.15|102|101.5|101.4|1285991
1605531600000|2020-11-16 13:00:00|101.8|101.65|101.8|101.7|102.3|102.15|101.5|101.4|724169
1605531900000|2020-11-16 13:05:00|101.75|101.65|102.25|102.15|102.25|102.2|101.75|101.6|679633
1605532200000|2020-11-16 13:10:00|102.3|102.2|103.05|102.9|103.15|103.1|102.25|102.2|1123426
1605532500000|2020-11-16 13:15:00|103|102.85|102.7|102.6|103.05|102.95|102.4|102.25|867494
1605532800000|2020-11-16 13:20:00|102.65|102.65|102.8|102.65|103.3|103.05|102.65|102.6|592431
1605533100000|2020-11-16 13:25:00|102.85|102.7|102.7|102.55|103.2|103.05|102.45|102.35|428985
1605533400000|2020-11-16 13:30:00|102.65|102.45|102.35|102.2|102.75|102.5|102.1|102.05|465973
1605533700000|2020-11-16 13:35:00|102.3|102.15|102.05|101.9|102.4|102.25|101.95|101.8|572598
1605534000000|2020-11-16 13:40:00|101.95|101.95|101.8|101.65|102.15|102.05|101.45|101.3|357008
1605534300000|2020-11-16 13:45:00|101.75|101.6|101.75|101.6|101.8|101.65|100.85|100.75|434226
1605534600000|2020-11-16 13:50:00|101.8|101.55|101.3|101.15|101.8|101.65|100.9|100.8|679381
1605534900000|2020-11-16 13:55:00|101.35|101.2|102.4|102.2|102.6|102.45|101.25|101.2|611555
1605535200000|2020-11-16 14:00:00|102.45|102.25|102.2|102.05|102.7|102.65|102.15|102|416629
1605535500000|2020-11-16 14:05:00|102.15|102.15|102.65|102.55|102.7|102.6|101.75|101.65|589033
1605535800000|2020-11-16 14:10:00|102.6|102.5|102.95|102.85|103|102.9|102.1|101.95|491651
1605536100000|2020-11-16 14:15:00|103|102.9|102.9|102.75|103.1|103|102.5|102.4|971128
1605536400000|2020-11-16 14:20:00|102.8|102.8|102.5|102.4|103.1|103|102.5|102.4|604186
1605536700000|2020-11-16 14:25:00|102.55|102.45|103.3|103.2|103.35|103.25|102.55|102.45|813435
1605537000000|2020-11-16 14:30:00|103.2|103.15|103.45|103.35|103.65|103.55|102.95|102.85|993267
1605537300000|2020-11-16 14:35:00|103.5|103.4|102.55|102.4|103.7|103.6|102.45|102.4|862438
1605537600000|2020-11-16 14:40:00|102.6|102.45|102.75|102.65|103|102.9|102.3|102.2|823274
1605537900000|2020-11-16 14:45:00|102.8|102.6|103.5|103.4|103.55|103.45|102.7|102.55|770178
1605538200000|2020-11-16 14:50:00|103.45|103.45|102.1|102|103.7|103.6|101.75|101.7|1327978
1605538500000|2020-11-16 14:55:00|102.15|102.05|101.4|101.35|102.15|102.05|100.45|100.25|2019434
1605538800000|2020-11-16 15:00:00|101.45|101.4|102.65|102.5|102.65|102.55|101.05|100.75|1212329
1605539100000|2020-11-16 15:05:00|102.6|102.55|102.95|102.75|103|102.9|102.45|102.35|1278761
1605539400000|2020-11-16 15:10:00|102.9|102.7|102|101.9|102.9|102.8|101.55|101.45|1653136
1605539700000|2020-11-16 15:15:00|102.05|101.95|102.45|102.35|102.9|102.8|101.8|101.7|1278346
1605540000000|2020-11-16 15:20:00|102.4|102.3|102.55|102.4|102.6|102.5|102.1|102.05|687344
1605540300000|2020-11-16 15:25:00|102.6|102.45|102.65|102.55|102.7|102.65|102.2|102.15|625366
1605540600000|2020-11-16 15:30:00|102.6|102.6|102.9|102.8|102.9|102.8|102.3|102.25|768930
1605540900000|2020-11-16 15:35:00|102.95|102.85|103.2|103.1|103.35|103.25|102.7|102.65|1514650
1605541200000|2020-11-16 15:40:00|103.15|103.15|103.1|103|103.5|103.45|103|102.95|919973
1605541500000|2020-11-16 15:45:00|103.15|103.05|103.05|102.95|103.55|103.45|103|102.9|793929
1605541800000|2020-11-16 15:50:00|103|103|103.5|103.4|103.6|103.5|103|103|897065
1605542100000|2020-11-16 15:55:00|103.55|103.45|103.4|103.3|103.55|103.5|103.15|103.1|1032389
1605542400000|2020-11-16 16:00:00|103.45|103.35|103.6|103.5|103.6|103.55|103.25|103.1|892195
1605542700000|2020-11-16 16:05:00|103.65|103.55|103.3|103.15|103.8|103.7|103.2|103.1|1316815
1605543000000|2020-11-16 16:10:00|103.25|103.2|103|102.9|103.35|103.25|102.8|102.7|856339
1605543300000|2020-11-16 16:15:00|103.05|102.95|103.2|103.1|103.35|103.2|102.95|102.9|1105365
1605543600000|2020-11-16 16:20:00|103.15|103.15|103.4|103.3|103.55|103.45|103.15|103.1|1278185
1605543900000|2020-11-16 16:25:00|103.35|103.35|103.35|103.25|103.7|103.65|103.3|103.2|3879799
1605600000000|2020-11-17 08:00:00|104.5|104.2|104.55|104.35|105|104.95|103.9|103.6|3047284
1605600300000|2020-11-17 08:05:00|104.6|104.4|100.8|100.6|105|104.85|100.8|100.5|2985701
1605600600000|2020-11-17 08:10:00|100.85|100.65|100.9|100.65|101.4|101.1|99.86|99.82|2435813
1605600900000|2020-11-17 08:15:00|100.8|100.6|101.6|101.45|101.9|101.8|100.75|100.5|1361948
1605601200000|2020-11-17 08:20:00|101.55|101.4|100.35|100.15|101.6|101.5|99.92|99.8|1726791
1605601500000|2020-11-17 08:25:00|100.3|100.1|98.82|98.62|100.3|100.1|98.04|97.9|2495173
1605601800000|2020-11-17 08:30:00|98.8|98.6|100.8|100.5|100.8|100.6|98.72|98.5|3228381
1605602100000|2020-11-17 08:35:00|100.85|100.9|100.15|99.86|101.15|101.05|99.52|99.34|1309917
1605602400000|2020-11-17 08:40:00|100.1|99.84|99.84|99.66|100.2|99.98|99.48|99.38|1223514
1605602700000|2020-11-17 08:45:00|99.86|99.68|100.15|100|100.7|100.5|99.44|99.3|1093453
1605603000000|2020-11-17 08:50:00|100.2|100.05|99.58|99.5|100.4|100.3|99.54|99.48|1368101
1605603300000|2020-11-17 08:55:00|99.56|99.48|100.15|100|100.2|100|99.5|99.48|785309
1605603600000|2020-11-17 09:00:00|100.1|99.98|100.2|100|100.3|100.05|99.52|99.3|1289047
1605603900000|2020-11-17 09:05:00|100.25|100.05|100.05|99.92|100.25|100.1|99.68|99.5|481145
1605604200000|2020-11-17 09:10:00|100|99.9|100.55|100.4|100.8|100.7|99.9|99.8|1139153
1605604500000|2020-11-17 09:15:00|100.5|100.35|100.75|100.55|101.05|100.9|100.35|100.25|570488
1605604800000|2020-11-17 09:20:00|100.65|100.6|100.4|100.25|100.9|100.7|100.3|100.25|398968
1605605100000|2020-11-17 09:25:00|100.45|100.3|101.3|101.2|101.65|101.55|100.45|100.25|758016
1605605400000|2020-11-17 09:30:00|101.35|101.25|101.95|101.8|102.8|102.65|101.3|101.2|1107287
1605605700000|2020-11-17 09:35:00|101.9|101.75|102.05|101.9|102.55|102.3|101.85|101.7|470865
1605606000000|2020-11-17 09:40:00|102|101.95|101.85|101.7|102.1|102|101.45|101.4|469239
1605606300000|2020-11-17 09:45:00|101.8|101.65|101.9|101.8|101.9|101.8|101.2|101.1|472100
1605606600000|2020-11-17 09:50:00|101.85|101.75|102.1|102|102.25|102.15|101.8|101.75|402751
1605606900000|2020-11-17 09:55:00|102.05|101.95|102.05|102|102.2|102.1|101.9|101.8|326725
1605607200000|2020-11-17 10:00:00|102|101.95|101.95|101.85|102.1|102|101.65|101.55|279129
1605607500000|2020-11-17 10:05:00|101.9|101.9|101.15|101.05|101.9|101.9|101.1|101|302655
1605607800000|2020-11-17 10:10:00|101.1|101|100.95|100.8|101.15|101.05|100.65|100.55|247733
1605608100000|2020-11-17 10:15:00|101|100.85|101|100.85|101.2|101.1|101|100.85|259493
1605608400000|2020-11-17 10:20:00|100.95|100.8|100.95|100.9|101.1|101.05|100.65|100.55|254972
1605608700000|2020-11-17 10:25:00|100.9|100.85|101.05|100.9|101.2|101.1|100.8|100.7|245626
1605609000000|2020-11-17 10:30:00|101|100.95|100.95|100.85|101.1|101|100.8|100.7|226004
1605609300000|2020-11-17 10:35:00|101|100.9|100.55|100.5|101|100.95|100.45|100.35|305353
1605609600000|2020-11-17 10:40:00|100.6|100.55|100.3|100.2|100.65|100.55|100.3|100.2|274130
1605609900000|2020-11-17 10:45:00|100.25|100.25|100.45|100.35|100.7|100.55|100.2|100.1|297848
1605610200000|2020-11-17 10:50:00|100.4|100.3|100.2|100.05|100.5|100.4|100.15|100|188269
1605610500000|2020-11-17 10:55:00|100.15|100.1|100.65|100.55|100.65|100.55|100.15|100.1|186937
1605610800000|2020-11-17 11:00:00|100.6|100.6|100.45|100.35|100.65|100.6|100.3|100.2|215999
1605611100000|2020-11-17 11:05:00|100.5|100.4|100.5|100.4|100.65|100.55|100.45|100.35|247889
1605611400000|2020-11-17 11:10:00|100.45|100.35|100.05|99.94|100.5|100.35|99.98|99.9|445751
1605611700000|2020-11-17 11:15:00|100|99.96|99.58|99.46|100|99.96|99.5|99.4|852177
1605612000000|2020-11-17 11:20:00|99.52|99.44|99.54|99.42|99.8|99.72|99.5|99.4|704175
1605612300000|2020-11-17 11:25:00|99.52|99.44|99.5|99.4|99.82|99.78|99.46|99.38|604103
1605612600000|2020-11-17 11:30:00|99.52|99.38|99.32|99.22|99.62|99.5|99.28|99.2|719464
1605612900000|2020-11-17 11:35:00|99.28|99.24|99.16|99.04|99.62|99.52|99.12|99.04|312115
1605613200000|2020-11-17 11:40:00|99.18|99.06|99.44|99.34|99.52|99.48|99.1|99.06|606638
1605613500000|2020-11-17 11:45:00|99.42|99.32|99.44|99.34|99.78|99.7|99.28|99.2|615857
1605613800000|2020-11-17 11:50:00|99.38|99.38|100.5|100.35|100.75|100.6|99.36|99.28|802838
1605614100000|2020-11-17 11:55:00|100.45|100.3|100.8|100.75|100.85|100.8|100.2|100.1|496448
1605614400000|2020-11-17 12:00:00|100.85|100.8|100.1|100|100.85|100.8|99.98|99.92|611665
1605614700000|2020-11-17 12:05:00|100.05|99.98|100.15|100.05|100.2|100.05|99.94|99.86|472195
1605615000000|2020-11-17 12:10:00|100.1|100|100.95|100.8|101|100.9|99.98|99.9|337996
1605615300000|2020-11-17 12:15:00|101|100.85|100.75|100.65|101.05|101|100.75|100.65|275207
1605615600000|2020-11-17 12:20:00|100.7|100.6|100.6|100.45|100.75|100.65|100.3|100.25|253612
1605615900000|2020-11-17 12:25:00|100.55|100.5|100.75|100.65|100.8|100.7|100.5|100.4|227631
1605616200000|2020-11-17 12:30:00|100.7|100.6|100.85|100.75|100.95|100.9|100.65|100.55|263420
1605616500000|2020-11-17 12:35:00|100.9|100.8|100.7|100.6|100.95|100.8|100.6|100.55|277208
1605616800000|2020-11-17 12:40:00|100.65|100.65|101.2|101.1|101.2|101.1|100.6|100.5|265289
1605617100000|2020-11-17 12:45:00|101.1|101.05|100.85|100.75|101.15|101.05|100.85|100.75|305898
1605617400000|2020-11-17 12:50:00|100.8|100.8|100.8|100.7|100.9|100.8|100.65|100.55|218108
1605617700000|2020-11-17 12:55:00|100.75|100.65|101.1|101|101.2|101.1|100.65|100.45|347922
1605618000000|2020-11-17 13:00:00|101.05|101.05|100.95|100.85|101.1|101.05|100.95|100.85|261074
1605618300000|2020-11-17 13:05:00|100.9|100.9|100.3|100.2|100.9|100.9|100.3|100.15|152204
1605618600000|2020-11-17 13:10:00|100.35|100.25|100.25|100.15|100.45|100.3|100.1|100.05|337010
1605618900000|2020-11-17 13:15:00|100.3|100.2|100.35|100.2|100.55|100.45|100.25|100.2|256254
1605619200000|2020-11-17 13:20:00|100.3|100.15|99.92|99.88|100.3|100.15|99.9|99.84|213219
1605619500000|2020-11-17 13:25:00|99.9|99.84|100.2|100.1|100.25|100.15|99.8|99.78|371299
1605619800000|2020-11-17 13:30:00|100.25|100.15|99.78|99.74|100.3|100.25|99.78|99.74|1019732
1605620100000|2020-11-17 13:35:00|99.76|99.72|99.4|99.3|99.78|99.72|99.38|99.3|512406
1605620400000|2020-11-17 13:40:00|99.42|99.32|99.54|99.48|99.66|99.58|99.42|99.32|334475
1605620700000|2020-11-17 13:45:00|99.56|99.5|99.82|99.76|100.1|99.98|99.56|99.48|425775
1605621000000|2020-11-17 13:50:00|99.8|99.8|99.84|99.78|99.9|99.84|99.68|99.62|175427
1605621300000|2020-11-17 13:55:00|99.86|99.8|99.96|99.88|99.98|99.92|99.8|99.74|354526
1605621600000|2020-11-17 14:00:00|99.92|99.86|99.9|99.82|100.05|100|99.68|99.64|342475
1605621900000|2020-11-17 14:05:00|99.88|99.78|100.1|100|100.1|100|99.7|99.66|209517
1605622200000|2020-11-17 14:10:00|100.15|100.05|100.6|100.5|100.6|100.5|100.1|100|414049
1605622500000|2020-11-17 14:15:00|100.55|100.45|100.35|100.25|100.55|100.45|100.3|100.25|209702
1605622800000|2020-11-17 14:20:00|100.4|100.3|100.95|100.9|101.1|101.05|100.35|100.3|634068
1605623100000|2020-11-17 14:25:00|100.9|100.85|100.6|100.5|100.95|100.85|100.45|100.35|720786
1605623400000|2020-11-17 14:30:00|100.55|100.45|100.45|100.35|100.55|100.5|100.3|100.2|333815
1605623700000|2020-11-17 14:35:00|100.5|100.4|100.6|100.5|100.65|100.55|100.4|100.3|355145
1605624000000|2020-11-17 14:40:00|100.65|100.55|100.4|100.3|100.75|100.65|100.35|100.25|357795
1605624300000|2020-11-17 14:45:00|100.35|100.25|100.6|100.55|100.7|100.65|100.3|100.25|634685
1605624600000|2020-11-17 14:50:00|100.55|100.5|100.5|100.4|100.7|100.55|100.25|100.2|421258
1605624900000|2020-11-17 14:55:00|100.45|100.35|100.5|100.4|100.6|100.45|100.35|100.3|471254
1605625200000|2020-11-17 15:00:00|100.55|100.45|100.4|100.3|100.85|100.75|100.4|100.25|550543
1605625500000|2020-11-17 15:05:00|100.45|100.35|100.45|100.3|100.6|100.5|100.3|100.2|600542
1605625800000|2020-11-17 15:10:00|100.4|100.35|100.9|100.8|100.95|100.9|100.4|100.35|889345
1605626100000|2020-11-17 15:15:00|100.95|100.9|101.45|101.35|101.6|101.45|100.9|100.85|875839
1605626400000|2020-11-17 15:20:00|101.4|101.3|101.55|101.5|101.55|101.5|101.2|101.1|337431
1605626700000|2020-11-17 15:25:00|101.6|101.55|101.65|101.55|101.75|101.7|101.5|101.45|432896
1605627000000|2020-11-17 15:30:00|101.6|101.6|101.85|101.75|101.85|101.8|101.5|101.45|676740
1605627300000|2020-11-17 15:35:00|101.8|101.8|101.95|101.8|101.95|101.9|101.7|101.65|380542
1605627600000|2020-11-17 15:40:00|101.9|101.95|102.3|102.2|102.3|102.25|101.9|101.85|1110663
1605627900000|2020-11-17 15:45:00|102.25|102.15|102.45|102.35|102.45|102.35|102.1|102|551487
1605628200000|2020-11-17 15:50:00|102.35|102.3|102.4|102.3|102.45|102.35|102.1|102.05|730905
1605628500000|2020-11-17 15:55:00|102.35|102.25|102|101.9|102.4|102.25|101.9|101.85|1022085
1605628800000|2020-11-17 16:00:00|101.95|101.95|101.65|101.55|102.1|102|101.65|101.55|3685748
1605629100000|2020-11-17 16:05:00|101.7|101.6|102|101.9|102.1|102.05|101.7|101.6|541778
1605629400000|2020-11-17 16:10:00|102.05|101.95|102.35|102.3|102.4|102.35|102|101.9|668209
1605629700000|2020-11-17 16:15:00|102.4|102.35|102.1|102|102.4|102.35|102.05|102|942433
1605630000000|2020-11-17 16:20:00|102.15|102.05|102.35|102.3|102.45|102.4|102.1|102|1365223
1605630300000|2020-11-17 16:25:00|102.3|102.25|102.2|102.05|102.3|102.3|101.95|101.85|2379066
1605686400000|2020-11-18 08:00:00|104.7|104.15|102.15|102|104.7|104.15|101.8|101.75|2007475
1605686700000|2020-11-18 08:05:00|102.1|101.95|101.6|101.3|102.65|102.2|100.3|100.2|1228756
1605687000000|2020-11-18 08:10:00|101.55|101.25|101.65|101.35|102.3|102.2|101.1|101|708248
1605687300000|2020-11-18 08:15:00|101.75|101.4|101.9|101.65|102.3|101.95|101.4|101.2|373537
1605687600000|2020-11-18 08:20:00|101.95|101.7|101.85|101.75|102.2|102|101.45|101.35|319934
1605687900000|2020-11-18 08:25:00|101.8|101.7|101.4|101.15|101.8|101.7|101.2|101|702525
1605688200000|2020-11-18 08:30:00|101.35|101.1|101.55|101.45|101.7|101.55|101.2|101.1|416512
1605688500000|2020-11-18 08:35:00|101.6|101.5|101.9|101.8|102.15|102.05|101.45|101.4|337084
1605688800000|2020-11-18 08:40:00|101.85|101.75|101.85|101.65|101.9|101.8|101.65|101.5|155678
1605689100000|2020-11-18 08:45:00|101.9|101.8|101.55|101.5|102.35|102.25|101.55|101.45|1114660
1605689400000|2020-11-18 08:50:00|101.6|101.55|102|101.85|102.05|101.9|101.55|101.5|293834
1605689700000|2020-11-18 08:55:00|101.95|101.9|101.65|101.55|102|101.9|101.6|101.5|295455
1605690000000|2020-11-18 09:00:00|101.6|101.5|101.4|101.3|101.65|101.6|101.4|101.25|599168
1605690300000|2020-11-18 09:05:00|101.35|101.25|101.35|101.25|101.4|101.3|101.15|101.05|430469
1605690600000|2020-11-18 09:10:00|101.4|101.3|101.4|101.3|101.7|101.6|101.35|101.3|198294
1605690900000|2020-11-18 09:15:00|101.35|101.25|101.4|101.3|101.65|101.6|101.2|101.15|258890
1605691200000|2020-11-18 09:20:00|101.35|101.25|101.45|101.35|101.45|101.4|101.2|101.15|305756
1605691500000|2020-11-18 09:25:00|101.5|101.4|101.65|101.55|101.8|101.7|101.45|101.4|343524
1605691800000|2020-11-18 09:30:00|101.6|101.6|101.35|101.25|101.65|101.6|101.15|101.1|270781
1605692100000|2020-11-18 09:35:00|101.4|101.3|101.85|101.7|101.85|101.75|101.3|101.2|262303
1605692400000|2020-11-18 09:40:00|101.8|101.75|101.75|101.65|102.3|102.15|101.7|101.6|291749
1605692700000|2020-11-18 09:45:00|101.7|101.6|101.95|101.85|101.95|101.85|101.55|101.45|356254
1605693000000|2020-11-18 09:50:00|102|101.9|102.3|102.2|102.5|102.4|101.85|101.8|484892
1605693300000|2020-11-18 09:55:00|102.2|102.15|102.2|102.05|102.3|102.2|102.1|102|213566
1605693600000|2020-11-18 10:00:00|102.15|102.1|102.7|102.55|102.7|102.6|102.15|102.1|227001
1605693900000|2020-11-18 10:05:00|102.75|102.6|102.75|102.65|103.2|103.1|102.7|102.6|450965
1605694200000|2020-11-18 10:10:00|102.7|102.6|102.5|102.35|102.75|102.6|102.3|102.2|198123
1605694500000|2020-11-18 10:15:00|102.55|102.4|102.3|102.25|102.7|102.6|102.3|102.2|339832
1605694800000|2020-11-18 10:20:00|102.25|102.2|102.6|102.45|102.65|102.5|102.2|102.1|230327
1605695100000|2020-11-18 10:25:00|102.65|102.5|102.95|102.85|103|102.9|102.6|102.5|263693
1605695400000|2020-11-18 10:30:00|102.9|102.8|102.65|102.5|102.9|102.8|102.4|102.35|215224
1605695700000|2020-11-18 10:35:00|102.6|102.6|102.35|102.3|102.85|102.8|102.35|102.2|495958
1605696000000|2020-11-18 10:40:00|102.3|102.25|102.4|102.3|102.45|102.3|102.3|102.15|162669
1605696300000|2020-11-18 10:45:00|102.35|102.25|102.4|102.3|102.65|102.6|102.3|102.25|261086
1605696600000|2020-11-18 10:50:00|102.35|102.25|102.2|102.15|102.45|102.35|102.2|102.1|204796
1605696900000|2020-11-18 10:55:00|102.25|102.1|102.25|102.1|102.3|102.2|102.1|102.05|235883
1605697200000|2020-11-18 11:00:00|102.15|102.15|102.15|102.1|102.25|102.2|102.05|102|224994
1605697500000|2020-11-18 11:05:00|102.2|102.05|102.2|102.15|102.25|102.15|102.15|102.05|96599
1605697800000|2020-11-18 11:10:00|102.25|102.1|102.3|102.2|102.45|102.4|102.15|102.1|205286
1605698100000|2020-11-18 11:15:00|102.25|102.15|102.05|101.9|102.3|102.2|102|101.9|306214
1605698400000|2020-11-18 11:20:00|102|101.95|102.15|102.05|102.15|102.1|101.95|101.85|274338
1605698700000|2020-11-18 11:25:00|102.2|102.1|102.3|102.2|102.6|102.5|102.15|102.05|241214
1605699000000|2020-11-18 11:30:00|102.25|102.15|102.3|102.2|102.4|102.3|102.2|102.1|149087
1605699300000|2020-11-18 11:35:00|102.25|102.15|102.35|102.3|102.4|102.3|102.2|102.15|161918
1605699600000|2020-11-18 11:40:00|102.4|102.25|102.7|102.6|103.2|103.05|102.35|102.25|484754
1605699900000|2020-11-18 11:45:00|102.75|102.65|103.7|103.65|104.05|103.75|102.75|102.65|1193493
1605700200000|2020-11-18 11:50:00|103.65|103.6|102.5|102.35|103.65|103.65|102.5|102.35|701014
1605700500000|2020-11-18 11:55:00|102.45|102.3|102.3|102.25|102.55|102.45|102.3|102.2|269027
1605700800000|2020-11-18 12:00:00|102.25|102.2|102.2|102.1|102.35|102.2|102|101.9|265293
1605701100000|2020-11-18 12:05:00|102.25|102.15|102.25|102.15|102.4|102.35|102.1|102|300117
1605701400000|2020-11-18 12:10:00|102.2|102.2|102.2|102.1|102.55|102.5|102.2|102.05|279531
1605701700000|2020-11-18 12:15:00|102.15|102.05|102.05|101.95|102.2|102.1|101.95|101.85|330840
1605702000000|2020-11-18 12:20:00|102|101.9|101.9|101.8|102.1|102.05|101.85|101.75|238804
1605702300000|2020-11-18 12:25:00|101.85|101.85|101.8|101.75|102.05|102|101.7|101.6|309210
1605702600000|2020-11-18 12:30:00|101.75|101.7|101.5|101.3|101.85|101.8|101.25|101.1|702059
1605702900000|2020-11-18 12:35:00|101.45|101.35|101.6|101.5|101.6|101.5|101.2|101.1|326604
1605703200000|2020-11-18 12:40:00|101.55|101.55|101.4|101.3|101.7|101.55|101.4|101.3|210756
1605703500000|2020-11-18 12:45:00|101.45|101.5|101.45|101.35|101.65|101.55|101.35|101.3|351025
1605703800000|2020-11-18 12:50:00|101.4|101.3|101.2|101.1|101.55|101.5|101.15|101.05|818695
1605704100000|2020-11-18 12:55:00|101.25|101.15|101.7|101.6|102|101.8|101.2|101.15|261525
1605704400000|2020-11-18 13:00:00|101.75|101.65|101.8|101.7|101.85|101.8|101.7|101.6|169025
1605704700000|2020-11-18 13:05:00|101.85|101.75|101.65|101.5|102.05|101.95|101.6|101.5|190106
1605705000000|2020-11-18 13:10:00|101.7|101.55|101.75|101.7|101.8|101.7|101.55|101.5|175321
1605705300000|2020-11-18 13:15:00|101.7|101.65|101.65|101.55|101.75|101.7|101.65|101.55|132939
1605705600000|2020-11-18 13:20:00|101.7|101.6|101.95|101.85|102|101.9|101.65|101.6|212116
1605705900000|2020-11-18 13:25:00|102|101.9|101.95|101.85|102.15|102.05|101.75|101.6|257355
1605706200000|2020-11-18 13:30:00|101.9|101.8|101.95|101.85|102|101.95|101.9|101.8|194090
1605706500000|2020-11-18 13:35:00|101.9|101.8|102.1|102|102.1|102|101.8|101.75|143372
1605706800000|2020-11-18 13:40:00|102.15|102.05|102.45|102.35|102.55|102.5|102.15|102.05|310876
1605707100000|2020-11-18 13:45:00|102.4|102.3|102.55|102.45|102.55|102.5|102.35|102.3|283837
1605707400000|2020-11-18 13:50:00|102.5|102.5|102.6|102.55|102.65|102.55|102.4|102.3|231830
1605707700000|2020-11-18 13:55:00|102.65|102.5|102.4|102.3|102.65|102.55|102.4|102.3|158454
1605708000000|2020-11-18 14:00:00|102.35|102.25|102.5|102.35|103|102.85|102.2|102.1|537891
1605708300000|2020-11-18 14:05:00|102.45|102.4|102.7|102.6|102.7|102.65|102.35|102.3|327136
1605708600000|2020-11-18 14:10:00|102.75|102.55|102.4|102.3|102.9|102.8|102.35|102.25|299389
1605708900000|2020-11-18 14:15:00|102.45|102.35|102.25|102.15|102.6|102.5|102.2|102.1|135469
1605709200000|2020-11-18 14:20:00|102.2|102.2|102.55|102.45|102.55|102.45|102.2|102.15|208581
1605709500000|2020-11-18 14:25:00|102|102.4|101.3|101.25|102.4|102.4|101.25|101.2|1709029
1605709800000|2020-11-18 14:30:00|101.35|101.35|102|101.9|102.05|101.95|101.25|101.2|960887
1605710100000|2020-11-18 14:35:00|101.95|101.85|101.8|101.65|101.95|101.85|101.4|101.35|591709
1605710400000|2020-11-18 14:40:00|101.75|101.6|101.5|101.4|101.75|101.65|101.35|101.25|409646
1605710700000|2020-11-18 14:45:00|101.45|101.35|101.1|100.95|101.5|101.45|101.05|100.9|1039398
1605711000000|2020-11-18 14:50:00|101.05|101|101.3|101.2|101.7|101.55|101.05|100.95|601990
1605711300000|2020-11-18 14:55:00|101.35|101.25|101.5|101.4|101.95|101.9|101.35|101.25|771494
1605711600000|2020-11-18 15:00:00|101.55|101.45|101.85|101.8|102|101.9|101.55|101.45|387788
1605711900000|2020-11-18 15:05:00|101.9|101.75|101.5|101.4|101.95|101.8|101.5|101.4|238035
1605712200000|2020-11-18 15:10:00|101.45|101.45|101.6|101.55|101.65|101.6|101.25|101.1|364309
1605712500000|2020-11-18 15:15:00|101.55|101.5|101.05|100.95|101.55|101.5|101|100.95|639981
1605712800000|2020-11-18 15:20:00|101.1|101|101.5|101.4|101.5|101.4|101.1|101|476235
1605713100000|2020-11-18 15:25:00|101.45|101.45|101.65|101.55|101.8|101.75|101.4|101.35|438917
1605713400000|2020-11-18 15:30:00|101.6|101.5|101.55|101.45|101.75|101.65|101.45|101.4|405447
1605713700000|2020-11-18 15:35:00|101.6|101.5|101.65|101.6|101.7|101.65|101.5|101.4|399942
1605714000000|2020-11-18 15:40:00|101.7|101.65|102|101.95|102.3|102.2|101.65|101.6|968270
1605714300000|2020-11-18 15:45:00|101.95|101.9|102.3|102.2|102.5|102.45|101.9|101.8|576466
1605714600000|2020-11-18 15:50:00|102.35|102.25|102.45|102.35|102.5|102.4|102.15|102.05|379360
1605714900000|2020-11-18 15:55:00|102.5|102.4|101.95|101.85|102.5|102.4|101.65|101.6|381574
1605715200000|2020-11-18 16:00:00|102|101.9|102.4|102.3|102.55|102.5|101.95|101.9|622801
1605715500000|2020-11-18 16:05:00|102.45|102.35|102.6|102.45|102.6|102.5|102.35|102.25|476257
1605715800000|2020-11-18 16:10:00|102.55|102.5|102.25|102.2|102.6|102.55|102.25|102.2|702578
1605716100000|2020-11-18 16:15:00|102.3|102.25|102.4|102.35|102.5|102.45|102.2|102.15|723849
1605716400000|2020-11-18 16:20:00|102.45|102.4|102.25|102.2|102.5|102.45|102.25|102.2|533612
1605716700000|2020-11-18 16:25:00|102.3|102.15|103.1|102.9|103.15|103.05|102.2|102.15|1827891
1605772800000|2020-11-19 08:00:00|101|100.25|101.2|100.9|102|101.85|100.1|100|2386118
1605773100000|2020-11-19 08:05:00|101.15|100.85|102.45|102.15|102.45|102.15|100.8|100.3|725930
1605773400000|2020-11-19 08:10:00|102.4|102.6|101.5|101.2|103|102.85|101.3|101|1266465
1605773700000|2020-11-19 08:15:00|101.45|101.15|100.7|100.45|101.55|101.45|100.45|100.3|1205462
1605774000000|2020-11-19 08:20:00|100.65|100.5|101.3|101.2|101.3|101.2|100.4|100.3|741447
1605774300000|2020-11-19 08:25:00|101.35|101.25|100.85|100.7|101.55|101.45|100.7|100.65|430455
1605774600000|2020-11-19 08:30:00|100.9|100.9|100.95|100.85|101.05|101|100.55|100.35|664035
1605774900000|2020-11-19 08:35:00|100.9|100.8|101.15|100.95|101.3|101.25|100.65|100.6|444931
1605775200000|2020-11-19 08:40:00|101.1|100.9|100.9|100.75|101.25|101.1|100.85|100.7|312612
1605775500000|2020-11-19 08:45:00|100.85|100.7|100.8|100.65|101|100.95|100.65|100.5|415916
1605775800000|2020-11-19 08:50:00|100.85|100.8|100.85|100.7|101|100.95|100.8|100.65|297615
1605776100000|2020-11-19 08:55:00|100.8|100.65|100.9|100.75|101.2|101.15|100.75|100.65|313814
1605776400000|2020-11-19 09:00:00|100.85|100.7|100.65|100.5|100.95|100.8|100.5|100.45|390123
1605776700000|2020-11-19 09:05:00|100.6|100.45|100.55|100.45|100.75|100.6|100.2|100.1|515651
1605777000000|2020-11-19 09:10:00|100.5|100.4|101.2|101|101.2|101.1|100.35|100.3|514824
1605777300000|2020-11-19 09:15:00|101.15|100.95|101.1|100.95|101.15|101|100.85|100.75|200309
1605777600000|2020-11-19 09:20:00|101.05|100.9|100.6|100.5|101.05|100.9|100.5|100.45|309892
1605777900000|2020-11-19 09:25:00|100.65|100.55|101.15|101.05|101.25|101.1|100.65|100.55|295277
1605778200000|2020-11-19 09:30:00|101.2|101.1|101.15|101.05|101.2|101.1|100.95|100.9|135046
1605778500000|2020-11-19 09:35:00|101.1|101|100.8|100.75|101.25|101.2|100.8|100.7|341459
1605778800000|2020-11-19 09:40:00|100.75|100.7|100.6|100.45|100.8|100.75|100.5|100.4|216606
1605779100000|2020-11-19 09:45:00|100.55|100.4|100.55|100.45|100.55|100.5|100.3|100.2|353962
1605779400000|2020-11-19 09:50:00|100.5|100.5|100.5|100.4|100.6|100.55|100.35|100.2|240492
1605779700000|2020-11-19 09:55:00|100.55|100.45|100.45|100.4|100.95|100.8|100.4|100.25|505701
1605780000000|2020-11-19 10:00:00|100.4|100.35|100.35|100.25|100.4|100.35|100.3|100.15|293503
1605780300000|2020-11-19 10:05:00|100.4|100.2|100.15|100.05|100.4|100.3|100.1|100|271327
1605780600000|2020-11-19 10:10:00|100.2|100.1|100.15|100|100.2|100.15|99.8|99.7|929397
1605780900000|2020-11-19 10:15:00|100.2|100.05|100.05|99.94|100.55|100.5|100.05|99.9|219334
1605781200000|2020-11-19 10:20:00|100|100|99.66|99.58|100.05|100|99.66|99.58|821462
1605781500000|2020-11-19 10:25:00|99.7|99.6|99.84|99.78|99.84|99.78|99.18|99.04|1214741
1605781800000|2020-11-19 10:30:00|99.8|99.74|99.6|99.54|99.94|99.86|99.6|99.52|698787
1605782100000|2020-11-19 10:35:00|99.64|99.56|99.38|99.3|99.68|99.6|99.26|99.16|657214
1605782400000|2020-11-19 10:40:00|99.34|99.32|98.96|98.8|99.42|99.34|98.78|98.68|1222302
1605782700000|2020-11-19 10:45:00|98.98|98.82|99.1|99.02|99.2|99.18|98.98|98.82|583445
1605783000000|2020-11-19 10:50:00|99.06|98.98|99.06|98.98|99.36|99.32|99.02|98.9|552894
1605783300000|2020-11-19 10:55:00|99.08|99|98.98|98.86|99.12|99.06|98.88|98.76|685076
1605783600000|2020-11-19 11:00:00|99|98.88|99.54|99.46|99.66|99.58|98.98|98.88|517736
1605783900000|2020-11-19 11:05:00|99.52|99.44|99.6|99.52|99.6|99.52|99.38|99.22|173194
1605784200000|2020-11-19 11:10:00|99.62|99.54|99.5|99.4|99.76|99.74|99.44|99.38|212414
1605784500000|2020-11-19 11:15:00|99.48|99.38|100|99.92|100|99.92|99.36|99.28|579144
1605784800000|2020-11-19 11:20:00|99.96|99.94|100|99.9|100.25|100.2|99.9|99.82|333560
1605785100000|2020-11-19 11:25:00|100.05|99.92|100.1|99.94|100.2|100.1|99.9|99.8|131843
1605785400000|2020-11-19 11:30:00|100.05|99.92|99.8|99.68|100.05|99.92|99.58|99.5|281658
1605785700000|2020-11-19 11:35:00|99.78|99.66|99.72|99.64|99.78|99.68|99.56|99.48|132781
1605786000000|2020-11-19 11:40:00|99.7|99.66|99.76|99.68|99.82|99.74|99.6|99.5|243725
1605786300000|2020-11-19 11:45:00|99.78|99.7|99.98|99.9|100.05|99.94|99.64|99.56|207982
1605786600000|2020-11-19 11:50:00|100|99.92|99.8|99.72|100.05|99.96|99.8|99.7|97453
1605786900000|2020-11-19 11:55:00|99.78|99.7|99.78|99.7|99.92|99.86|99.58|99.5|205373
1605787200000|2020-11-19 12:00:00|99.74|99.72|99.64|99.56|99.9|99.82|99.64|99.56|59909
1605787500000|2020-11-19 12:05:00|99.66|99.58|99.28|99.2|99.72|99.64|99.28|99.2|249063
1605787800000|2020-11-19 12:10:00|99.3|99.22|99.42|99.36|99.46|99.36|99.28|99.22|266585
1605788100000|2020-11-19 12:15:00|99.4|99.34|99.78|99.68|100|99.94|99.36|99.3|272450
1605788400000|2020-11-19 12:20:00|99.76|99.66|100.05|99.94|100.05|99.94|99.62|99.54|263318
1605788700000|2020-11-19 12:25:00|100.1|99.96|100.2|100.15|100.25|100.2|100.05|99.96|236931
1605789000000|2020-11-19 12:30:00|100.15|100.1|100.2|100.15|100.3|100.2|99.98|99.94|252164
1605789300000|2020-11-19 12:35:00|100.15|100.1|100.05|99.94|100.25|100.15|99.9|99.86|215692
1605789600000|2020-11-19 12:40:00|100.1|99.96|99.7|99.64|100.25|100.15|99.64|99.56|236747
1605789900000|2020-11-19 12:45:00|99.68|99.62|99.54|99.52|99.72|99.66|99.54|99.48|207375
1605790200000|2020-11-19 12:50:00|99.52|99.5|99.4|99.32|99.64|99.58|99.34|99.3|258944
1605790500000|2020-11-19 12:55:00|99.42|99.34|99.18|99.12|99.46|99.36|99.14|99.08|258057
1605790800000|2020-11-19 13:00:00|99.2|99.14|99.1|99.04|99.26|99.24|99.08|99.02|328124
1605791100000|2020-11-19 13:05:00|99.08|99.02|99|98.92|99.1|99.04|98.42|98.3|1660133
1605791400000|2020-11-19 13:10:00|99.02|98.94|99.1|99|99.2|99.16|98.84|98.74|233728
1605791700000|2020-11-19 13:15:00|99.12|99.04|99.14|99.1|99.16|99.1|98.96|98.9|253654
1605792000000|2020-11-19 13:20:00|99.12|99.06|99.08|99|99.14|99.1|98.88|98.8|264283
1605792300000|2020-11-19 13:25:00|99.02|98.98|99.08|99|99.12|99.08|98.92|98.86|270026
1605792600000|2020-11-19 13:30:00|99.06|99.06|98.72|98.6|99.08|99.06|98.62|98.52|282807
1605792900000|2020-11-19 13:35:00|98.7|98.58|98.56|98.46|98.76|98.64|98.2|98.12|8819500
1605793200000|2020-11-19 13:40:00|98.58|98.58|98.5|98.46|98.66|98.58|98.48|98.4|226818
1605793500000|2020-11-19 13:45:00|98.48|98.48|98.4|98.32|98.6|98.54|98.36|98.3|261765
1605793800000|2020-11-19 13:50:00|98.38|98.34|99.12|99|99.4|99.38|98.38|98.3|633637
1605794100000|2020-11-19 13:55:00|99.1|98.98|99.12|99.04|99.22|99.12|98.92|98.9|122815
1605794400000|2020-11-19 14:00:00|99.1|99|99.08|99|99.16|99.1|98.98|98.9|304620
1605794700000|2020-11-19 14:05:00|99.06|99.04|98.98|98.9|99.34|99.24|98.84|98.78|275353
1605795000000|2020-11-19 14:10:00|99|98.92|98.74|98.7|99.04|98.98|98.68|98.6|230976
1605795300000|2020-11-19 14:15:00|98.78|98.72|98.88|98.82|98.94|98.9|98.74|98.7|162861
1605795600000|2020-11-19 14:20:00|98.86|98.8|98.74|98.68|98.86|98.82|98.62|98.56|244073
1605795900000|2020-11-19 14:25:00|98.72|98.7|98.78|98.7|98.9|98.82|98.62|98.54|289396
1605796200000|2020-11-19 14:30:00|98.76|98.68|98.82|98.76|98.9|98.82|98.22|98.14|662548
1605796500000|2020-11-19 14:35:00|98.8|98.74|99.38|99.32|99.38|99.36|98.5|98.48|398740
1605796800000|2020-11-19 14:40:00|99.4|99.36|99.3|99.24|99.6|99.54|99.26|99.18|203188
1605797100000|2020-11-19 14:45:00|99.32|99.22|99.86|99.76|99.86|99.76|99.32|99.22|341608
1605797400000|2020-11-19 14:50:00|99.84|99.74|99.78|99.76|99.86|99.8|99.7|99.66|255867
1605797700000|2020-11-19 14:55:00|99.8|99.78|99.86|99.82|99.94|99.88|99.76|99.7|309944
1605798000000|2020-11-19 15:00:00|99.84|99.8|99.66|99.62|99.86|99.8|99.6|99.5|331368
1605798300000|2020-11-19 15:05:00|99.68|99.64|99.54|99.5|99.72|99.7|99.18|99.12|302739
1605798600000|2020-11-19 15:10:00|99.58|99.52|99.44|99.38|99.72|99.64|99.38|99.3|202464
1605798900000|2020-11-19 15:15:00|99.46|99.4|99.24|99.14|99.56|99.5|99.24|99.14|275762
1605799200000|2020-11-19 15:20:00|99.22|99.16|99.52|99.4|99.6|99.54|99.12|99.08|346943
1605799500000|2020-11-19 15:25:00|99.5|99.38|99.38|99.32|99.5|99.4|99.24|99.2|110487
1605799800000|2020-11-19 15:30:00|99.4|99.34|99.56|99.48|99.64|99.54|99.38|99.32|219300
1605800100000|2020-11-19 15:35:00|99.52|99.5|99.56|99.48|99.62|99.56|99.38|99.3|240115
1605800400000|2020-11-19 15:40:00|99.58|99.5|99.74|99.66|99.88|99.82|99.56|99.5|319453
1605800700000|2020-11-19 15:45:00|99.76|99.68|99.76|99.7|99.82|99.8|99.6|99.5|346046
1605801000000|2020-11-19 15:50:00|99.78|99.72|99.72|99.64|99.98|99.9|99.58|99.52|252005
1605801300000|2020-11-19 15:55:00|99.74|99.66|99.74|99.72|99.9|99.84|99.64|99.6|283580
1605801600000|2020-11-19 16:00:00|99.76|99.7|99.58|99.52|99.88|99.84|99.54|99.52|384138
1605801900000|2020-11-19 16:05:00|99.56|99.5|99.12|99.08|99.56|99.5|99.1|99.04|396685
1605802200000|2020-11-19 16:10:00|99.1|99.06|98.9|98.84|99.2|99.18|98.88|98.82|589353
1605802500000|2020-11-19 16:15:00|98.92|98.86|99|98.96|99.06|99|98.86|98.8|530527
1605802800000|2020-11-19 16:20:00|98.98|98.98|99.54|99.48|99.68|99.62|98.98|98.94|611041
1605803100000|2020-11-19 16:25:00|99.52|99.5|99.56|99.44|99.68|99.64|99.48|99.4|781453
1605859200000|2020-11-20 08:00:00|99.54|99|100.2|99.88|100.2|99.96|99|98.64|563935
1605859500000|2020-11-20 08:05:00|100.3|99.94|100.1|99.88|100.4|100.1|99.26|98.9|403102
1605859800000|2020-11-20 08:10:00|100.15|99.92|100.25|100.05|100.25|100.2|99.24|99|482813
1605860100000|2020-11-20 08:15:00|100.2|99.98|100.25|100|100.3|100.2|99.66|99.52|391065
1605860400000|2020-11-20 08:20:00|100.3|100.05|100.3|100.1|100.45|100.4|100|99.94|504495
1605860700000|2020-11-20 08:25:00|100.25|100.05|99.78|99.56|100.25|100.1|99.7|99.5|319634
1605861000000|2020-11-20 08:30:00|99.8|99.6|100.7|100.45|100.85|100.8|99.8|99.6|614596
1605861300000|2020-11-20 08:35:00|100.6|100.5|100.7|100.55|100.7|100.55|100.4|100.3|358955
1605861600000|2020-11-20 08:40:00|100.6|100.6|100.4|100.3|100.9|100.8|100.4|100.25|340026
1605861900000|2020-11-20 08:45:00|100.45|100.35|100.4|100.25|100.8|100.75|100.4|100.25|171814
1605862200000|2020-11-20 08:50:00|100.45|100.3|100.6|100.45|100.7|100.55|100.25|100.1|289186
1605862500000|2020-11-20 08:55:00|100.65|100.6|100.55|100.35|100.85|100.8|100.35|100.25|247502
1605862800000|2020-11-20 09:00:00|100.6|100.4|100.45|100.25|100.65|100.5|100.3|100.15|168873
1605863100000|2020-11-20 09:05:00|100.4|100.3|100.55|100.35|100.65|100.6|100.3|100.2|565155
1605863400000|2020-11-20 09:10:00|100.5|100.6|100.5|100.4|100.65|100.6|100.45|100.35|469313
1605863700000|2020-11-20 09:15:00|100.55|100.45|100.2|100.1|100.55|100.45|100.2|100.1|109184
1605864000000|2020-11-20 09:20:00|100.15|100.05|100.25|100.1|100.25|100.2|99.94|99.82|555003
1605864300000|2020-11-20 09:25:00|100.3|100.15|100.3|100.15|100.4|100.25|100.1|100|192262
1605864600000|2020-11-20 09:30:00|100.25|100.1|100.15|100|100.3|100.1|100|99.86|224848
1605864900000|2020-11-20 09:35:00|100.2|100.05|100.05|99.96|100.25|100.1|99.86|99.82|298514
1605865200000|2020-11-20 09:40:00|100|99.94|100|99.9|100.1|100|99.92|99.84|219331
1605865500000|2020-11-20 09:45:00|99.98|99.92|99.44|99.3|100.1|100.05|99.4|99.3|655960
1605865800000|2020-11-20 09:50:00|99.46|99.32|99.44|99.34|99.62|99.54|99.4|99.3|104137
1605866100000|2020-11-20 09:55:00|99.42|99.36|99.62|99.54|99.8|99.7|99.42|99.36|103439
1605866400000|2020-11-20 10:00:00|99.6|99.52|100.15|100.05|100.15|100.1|99.56|99.44|348383
1605866700000|2020-11-20 10:05:00|100.1|100|100.2|100.1|100.35|100.25|100.1|100|368792
1605867300000|2020-11-20 10:15:00|100.25|100.15|99.74|99.62|100.5|100.45|99.74|99.6|1196184
1605867600000|2020-11-20 10:20:00|99.66|99.6|100.05|99.96|100.15|100.1|99.58|99.52|310486
1605867900000|2020-11-20 10:25:00|100.1|99.98|100.15|100.05|100.25|100.15|100.1|99.96|61834
1605868200000|2020-11-20 10:30:00|100.1|100|100.4|100.25|100.45|100.35|100.05|99.96|207909
1605868500000|2020-11-20 10:35:00|100.35|100.2|100.3|100.2|100.4|100.25|100.15|100.05|120693
1605868800000|2020-11-20 10:40:00|100.25|100.25|100.35|100.25|100.6|100.5|100.2|100.15|523951
1605869100000|2020-11-20 10:45:00|100.3|100.2|100.35|100.2|100.35|100.25|100.1|100|111717
1605869400000|2020-11-20 10:50:00|100.3|100.25|100.25|100.15|100.4|100.25|100|99.92|377194
1605869700000|2020-11-20 10:55:00|100.2|100.1|100.25|100.1|100.35|100.2|100.1|100|253981
1605870000000|2020-11-20 11:00:00|100.15|100.05|99.92|99.84|100.2|100.1|99.9|99.78|221725
1605870300000|2020-11-20 11:05:00|99.9|99.82|99.98|99.9|100.2|100.05|99.9|99.8|197637
1605870600000|2020-11-20 11:10:00|100|99.92|100.05|99.94|100.05|99.98|99.92|99.84|133230
1605870900000|2020-11-20 11:15:00|100|99.92|100.05|99.94|100.15|100|99.92|99.82|220043
1605871200000|2020-11-20 11:20:00|100|99.92|100.15|100.05|100.2|100.15|99.98|99.88|92103
1605871500000|2020-11-20 11:25:00|100.1|100|100.2|100.05|100.2|100.15|100.05|99.98|203796
1605871800000|2020-11-20 11:30:00|100.25|100.1|100.6|100.45|100.6|100.5|100.2|100.1|250321
1605872100000|2020-11-20 11:35:00|100.55|100.4|100.55|100.5|100.55|100.5|100.5|100.4|310935
1605872400000|2020-11-20 11:40:00|100.6|100.45|100.55|100.5|100.65|100.6|100.55|100.4|278376
1605872700000|2020-11-20 11:45:00|100.6|100.45|100.6|100.5|100.65|100.55|100.55|100.45|112538
1605873000000|2020-11-20 11:50:00|100.55|100.45|100.6|100.5|100.6|100.55|100.55|100.45|64161
1605873300000|2020-11-20 11:55:00|100.55|100.45|100.6|100.5|100.65|100.55|100.55|100.45|104360
1605873600000|2020-11-20 12:00:00|100.55|100.45|100.6|100.5|100.65|100.55|100.55|100.45|165569
1605873900000|2020-11-20 12:05:00|100.55|100.45|100.6|100.5|100.75|100.65|100.55|100.45|336713
1605874200000|2020-11-20 12:10:00|100.55|100.45|100.9|100.75|100.9|100.8|100.55|100.45|229028
1605874500000|2020-11-20 12:15:00|100.85|100.8|100.85|100.75|100.95|100.85|100.75|100.7|155902
1605874800000|2020-11-20 12:20:00|100.8|100.7|100.9|100.8|100.95|100.85|100.8|100.7|81539
1605875100000|2020-11-20 12:25:00|100.95|100.9|100.9|100.75|100.95|100.9|100.8|100.75|187338
1605875400000|2020-11-20 12:30:00|100.85|100.7|100.8|100.7|100.9|100.75|100.75|100.7|99470
1605875700000|2020-11-20 12:35:00|100.75|100.65|100.75|100.65|100.9|100.8|100.75|100.65|223762
1605876000000|2020-11-20 12:40:00|100.7|100.6|100.95|100.85|100.95|100.85|100.65|100.55|279508
1605876300000|2020-11-20 12:45:00|101|100.9|100.9|100.8|101.1|100.95|100.85|100.7|580741
1605876600000|2020-11-20 12:50:00|100.85|100.85|100.95|100.85|101.05|100.95|100.75|100.7|204444
1605876900000|2020-11-20 12:55:00|100.9|100.9|100.9|100.85|101.25|101.15|100.9|100.85|331135
1605877200000|2020-11-20 13:00:00|100.85|100.8|101.1|100.95|101.2|101.1|100.85|100.75|175055
1605877500000|2020-11-20 13:05:00|101.05|100.9|101|100.9|101.05|100.9|100.9|100.8|228452
1605877800000|2020-11-20 13:10:00|100.95|100.95|100.9|100.8|101|100.95|100.9|100.8|64638
1605878100000|2020-11-20 13:15:00|100.85|100.75|100.8|100.7|100.85|100.75|100.7|100.6|102215
1605878400000|2020-11-20 13:20:00|100.85|100.75|100.8|100.7|100.85|100.75|100.8|100.7|58020
1605878700000|2020-11-20 13:25:00|100.75|100.65|100.25|100.15|100.8|100.7|100.15|100.1|282990
1605879000000|2020-11-20 13:30:00|100.3|100.2|100.45|100.3|100.45|100.35|100.25|100.15|80405
1605879300000|2020-11-20 13:35:00|100.4|100.25|100.05|99.96|100.45|100.25|100.05|99.94|105270
1605879600000|2020-11-20 13:40:00|100|99.94|99.78|99.7|100.05|99.94|99.52|99.42|261796
1605879900000|2020-11-20 13:45:00|99.8|99.72|100.15|100|100.2|100.15|99.8|99.72|311194
1605880200000|2020-11-20 13:50:00|100.1|99.98|100.05|99.98|100.2|100.05|99.92|99.82|255689
1605880500000|2020-11-20 13:55:00|100|99.96|100.2|100.05|100.2|100.15|99.94|99.9|266778
1605880800000|2020-11-20 14:00:00|100.15|100.1|100.35|100.25|100.35|100.3|100.05|99.94|253711
1605881100000|2020-11-20 14:05:00|100.3|100.2|100.25|100.1|100.3|100.2|100.1|100|114618
1605881400000|2020-11-20 14:10:00|100.2|100.05|100.3|100.2|100.35|100.25|100.15|100.05|185460
1605881700000|2020-11-20 14:15:00|100.35|100.25|100.5|100.4|100.55|100.45|100.35|100.2|216652
1605882000000|2020-11-20 14:20:00|100.45|100.35|100.5|100.45|100.55|100.45|100.45|100.35|482405
1605882300000|2020-11-20 14:25:00|100.55|100.4|100.55|100.45|100.6|100.5|100.5|100.4|424587
1605882600000|2020-11-20 14:30:00|100.5|100.4|100.5|100.45|100.7|100.65|100.5|100.35|467011
1605882900000|2020-11-20 14:35:00|100.55|100.4|100.55|100.45|100.8|100.75|100.5|100.4|414477
1605883200000|2020-11-20 14:40:00|100.5|100.5|100.55|100.45|100.75|100.7|100.5|100.4|308184
1605883500000|2020-11-20 14:45:00|100.5|100.4|100.25|100.2|100.75|100.65|100.25|100.15|371899
1605883800000|2020-11-20 14:50:00|100.2|100.15|99.5|99.4|100.2|100.15|99.26|99.16|686075
1605884100000|2020-11-20 14:55:00|99.52|99.42|99.64|99.54|100.05|100|99.44|99.38|386009
1605884400000|2020-11-20 15:00:00|99.56|99.56|99.66|99.54|99.82|99.74|99.38|99.28|374978
1605884700000|2020-11-20 15:05:00|99.68|99.56|99.68|99.56|99.74|99.64|99.36|99.3|368201
1605885000000|2020-11-20 15:10:00|99.66|99.54|99.3|99.26|99.66|99.56|99.26|99.24|185221
1605885300000|2020-11-20 15:15:00|99.32|99.28|99.4|99.36|99.48|99.44|99.28|99.24|449470
1605885600000|2020-11-20 15:20:00|99.38|99.34|99.4|99.3|100.1|100|99.32|99.28|482895
1605885900000|2020-11-20 15:25:00|99.38|99.28|99.46|99.38|99.56|99.52|99.32|99.28|284962
1605886200000|2020-11-20 15:30:00|99.48|99.4|99.36|99.28|99.52|99.46|99.22|99.18|453401
1605886500000|2020-11-20 15:35:00|99.38|99.3|100.05|99.96|100.1|100.05|99.38|99.3|487164
1605886800000|2020-11-20 15:40:00|100.1|99.98|99.64|99.58|100.1|100|99.36|99.32|284401
1605887100000|2020-11-20 15:45:00|99.66|99.6|99.86|99.78|100|99.94|99.58|99.5|417324
1605887400000|2020-11-20 15:50:00|99.82|99.8|99.66|99.6|99.86|99.8|99.52|99.46|554571
1605887700000|2020-11-20 15:55:00|99.64|99.58|99.52|99.46|99.8|99.76|99.52|99.44|341027
1605888000000|2020-11-20 16:00:00|99.5|99.44|99.68|99.62|100|99.94|99.48|99.44|358257
1605888300000|2020-11-20 16:05:00|99.7|99.64|99.54|99.5|99.72|99.7|99.54|99.48|375232
1605888600000|2020-11-20 16:10:00|99.52|99.48|99.34|99.3|99.66|99.6|99.28|99.26|638557
1605888900000|2020-11-20 16:15:00|99.36|99.32|99.48|99.44|99.66|99.62|99.34|99.3|499182
1605889200000|2020-11-20 16:20:00|99.46|99.46|99.54|99.5|99.64|99.6|99.44|99.4|784507
1605889500000|2020-11-20 16:25:00|99.52|99.48|99.72|99.62|99.76|99.72|99.5|99.42|890465
1606118400000|2020-11-23 08:00:00|100.95|100.2|102.7|102.5|103.8|103.7|100.75|100.2|2470053
1606118700000|2020-11-23 08:05:00|102.6|102.3|103.65|103.2|104|103.85|101.9|101.35|2255105
1606119000000|2020-11-23 08:10:00|103.75|103.25|103.2|102.9|103.85|103.75|102.8|102.5|1058267
1606119300000|2020-11-23 08:15:00|103.15|102.85|103.1|102.85|103.25|103.1|102.4|102.2|1084710
1606119600000|2020-11-23 08:20:00|103|102.8|103.25|103|103.4|103.15|102.3|102.2|2145306
1606119900000|2020-11-23 08:25:00|102.95|102.95|102.75|102.6|103.25|103|102.45|102.25|646858
1606120200000|2020-11-23 08:30:00|102.8|102.65|102.2|102.05|103|102.85|101.4|101.35|929413
1606120500000|2020-11-23 08:35:00|102.15|102|102.7|102.45|102.8|102.65|102|101.85|724671
1606120800000|2020-11-23 08:40:00|102.65|102.4|102.1|101.9|102.65|102.5|102.1|101.9|462723
1606121100000|2020-11-23 08:45:00|102|101.85|102.45|102.3|102.45|102.3|101.95|101.85|299440
1606121400000|2020-11-23 08:50:00|102.4|102.25|102.45|102.3|102.45|102.4|101.9|101.75|285137
1606121700000|2020-11-23 08:55:00|102.4|102.35|102.25|102.1|102.6|102.45|102.2|102.05|213860
1606122000000|2020-11-23 09:00:00|102.3|102.15|102.05|101.95|102.35|102.25|101.85|101.75|329077
1606122300000|2020-11-23 09:05:00|102.1|102|102.1|101.95|102.25|102.2|101.85|101.7|318705
1606122600000|2020-11-23 09:10:00|102.05|102.2|102.6|102.5|102.75|102.65|102.05|102.05|540900
1606122900000|2020-11-23 09:15:00|102.65|102.45|102.5|102.3|102.8|102.7|102.45|102.3|215985
1606123200000|2020-11-23 09:20:00|102.45|102.35|102.85|102.75|102.9|102.8|102.35|102.25|404032
1606123500000|2020-11-23 09:25:00|102.8|102.7|103.2|103.05|103.35|103.25|102.7|102.6|1038829
1606123800000|2020-11-23 09:30:00|103.15|103|102.95|102.8|103.15|103.05|102.55|102.4|666059
1606124100000|2020-11-23 09:35:00|102.9|102.95|102.95|102.9|103.15|103.1|102.75|102.65|1396880
1606124400000|2020-11-23 09:40:00|103|102.95|102.6|102.45|103|102.95|102.55|102.45|376499
1606124700000|2020-11-23 09:45:00|102.65|102.5|103.05|102.9|103.1|102.95|102.55|102.5|534852
1606125000000|2020-11-23 09:50:00|103|102.85|102.75|102.6|103|102.95|102.75|102.6|244665
1606125300000|2020-11-23 09:55:00|102.6|102.55|102.7|102.55|102.95|102.85|102.6|102.55|323303
1606125600000|2020-11-23 10:00:00|102.75|102.6|102.4|102.3|102.8|102.7|102.35|102.25|220742
1606125900000|2020-11-23 10:05:00|102.35|102.25|102.7|102.55|102.7|102.6|102.3|102.2|245808
1606126200000|2020-11-23 10:10:00|102.65|102.6|103.15|103.05|103.15|103.05|102.65|102.55|220135
1606126500000|2020-11-23 10:15:00|103.1|103|103.15|103.05|103.15|103.1|102.95|102.85|237607
1606126800000|2020-11-23 10:20:00|103.2|103.1|102.8|102.65|103.2|103.1|102.75|102.65|395398
1606127100000|2020-11-23 10:25:00|102.75|102.6|103|102.85|103.1|103.05|102.7|102.6|296812
1606127400000|2020-11-23 10:30:00|102.9|102.95|103.15|103|103.25|103.2|102.9|102.85|384724
1606127700000|2020-11-23 10:35:00|103.1|103.05|103.2|103.1|103.2|103.15|103.05|102.95|369178
1606128000000|2020-11-23 10:40:00|103.15|103.05|103|102.95|103.4|103.3|103|102.95|320562
1606128300000|2020-11-23 10:45:00|102.95|102.9|103|102.9|103.15|103.05|102.85|102.8|521267
1606128600000|2020-11-23 10:50:00|102.95|102.95|103.5|103.4|103.5|103.45|102.95|102.85|524980
1606128900000|2020-11-23 10:55:00|103.35|103.35|103.6|103.45|103.7|103.6|103.3|103.25|737154
1606129200000|2020-11-23 11:00:00|103.5|103.5|103.15|103.1|103.6|103.5|103.15|103.1|492969
1606129500000|2020-11-23 11:05:00|103.2|103.05|103.15|103.05|103.2|103.1|103.1|103|171407
1606129800000|2020-11-23 11:10:00|103.1|103|103.4|103.25|103.5|103.4|103|102.95|268122
1606130100000|2020-11-23 11:15:00|103.35|103.3|103.25|103.1|103.35|103.3|102.95|102.9|261798
1606130400000|2020-11-23 11:20:00|103.3|103.15|103.3|103.25|103.3|103.25|103.2|103.1|176811
1606130700000|2020-11-23 11:25:00|103.35|103.2|103.15|103.1|103.35|103.2|103.05|103|162125
1606131000000|2020-11-23 11:30:00|103.1|103.05|103.25|103.15|103.25|103.15|103.05|102.95|141988
1606131300000|2020-11-23 11:35:00|103.3|103.2|103.4|103.3|103.5|103.4|103.15|103.05|418255
1606131600000|2020-11-23 11:40:00|103.35|103.35|103.4|103.3|103.4|103.35|103.05|102.95|518764
1606131900000|2020-11-23 11:45:00|103.45|103.35|103.4|103.3|103.6|103.5|103.25|103.15|312568
1606132200000|2020-11-23 11:50:00|103.35|103.35|103.6|103.5|103.7|103.65|103.35|103.25|329609
1606132500000|2020-11-23 11:55:00|103.65|103.6|104.55|104.45|104.75|104.65|103.6|103.5|1463465
1606132800000|2020-11-23 12:00:00|104.5|104.4|104|103.95|105|104.9|104|103.95|1425762
1606133100000|2020-11-23 12:05:00|104.1|104|103.9|103.85|104.45|104.3|103.9|103.85|930108
1606133400000|2020-11-23 12:10:00|103.85|103.8|104.2|104.1|104.25|104.15|103.8|103.7|315934
1606133700000|2020-11-23 12:15:00|104.25|104.05|103.65|103.55|104.25|104.05|103.35|103.2|303346
1606134000000|2020-11-23 12:20:00|103.6|103.5|103.75|103.6|104|103.85|103.6|103.5|189434
1606134300000|2020-11-23 12:25:00|103.8|103.65|103.95|103.8|103.95|103.85|103.8|103.65|146049
1606134600000|2020-11-23 12:30:00|103.9|103.9|103.65|103.6|104.05|103.95|103.65|103.6|184496
1606134900000|2020-11-23 12:35:00|103.7|103.65|103.95|103.85|104.05|103.95|103.65|103.6|188403
1606135200000|2020-11-23 12:40:00|103.8|103.8|104.15|104.1|104.4|104.3|103.8|103.75|487995
1606135500000|2020-11-23 12:45:00|104.1|104.05|104.25|104.1|104.4|104.25|103.95|103.9|328154
1606135800000|2020-11-23 12:50:00|104.3|104.2|104.2|104.05|104.5|104.45|104.05|104|401368
1606136100000|2020-11-23 12:55:00|104.15|104.1|104.4|104.3|104.45|104.4|104.15|104.05|163995
1606136400000|2020-11-23 13:00:00|104.35|104.25|104.15|104.1|104.4|104.35|104.1|104.05|382894
1606136700000|2020-11-23 13:05:00|104.2|104.15|104.25|104.1|104.25|104.15|104.15|104.1|264794
1606137000000|2020-11-23 13:10:00|104.2|104.15|104.2|104.1|104.3|104.2|104.15|104.1|114652
1606137300000|2020-11-23 13:15:00|104.25|104.15|104.2|104.1|104.35|104.25|103.95|103.85|236178
1606137600000|2020-11-23 13:20:00|104.25|104.15|104.4|104.3|104.45|104.4|104.25|104.15|230679
1606137900000|2020-11-23 13:25:00|104.45|104.35|104.9|104.8|105|104.95|104.4|104.35|726896
1606138200000|2020-11-23 13:30:00|104.85|104.75|104.75|104.65|104.9|104.8|104.5|104.45|404783
1606138500000|2020-11-23 13:35:00|104.8|104.7|104.9|104.85|105|104.95|104.6|104.55|557127
1606138800000|2020-11-23 13:40:00|104.85|104.8|104.55|104.4|104.9|104.8|104.2|104.1|749839
1606139100000|2020-11-23 13:45:00|104.5|104.35|104.3|104.15|104.5|104.35|103.75|103.65|345719
1606139400000|2020-11-23 13:50:00|104.2|104.2|104.2|104.1|104.35|104.25|103.9|103.85|900674
1606139700000|2020-11-23 13:55:00|104.15|104.05|104.35|104.2|104.4|104.3|104|103.95|530482
1606140000000|2020-11-23 14:00:00|104.25|104.25|104.65|104.55|104.65|104.55|104.25|104.2|361097
1606140300000|2020-11-23 14:05:00|104.7|104.6|104.4|104.3|104.7|104.65|104.35|104.3|358778
1606140600000|2020-11-23 14:10:00|104.35|104.25|104.4|104.3|104.55|104.5|104.2|104.15|719678
1606140900000|2020-11-23 14:15:00|104.45|104.35|104.6|104.5|104.6|104.5|104.25|104.2|336685
1606141200000|2020-11-23 14:20:00|104.55|104.45|104.65|104.55|104.65|104.55|104.4|104.35|401221
1606141500000|2020-11-23 14:25:00|104.6|104.5|105.4|105.3|105.4|105.3|104.6|104.5|1026714
1606141800000|2020-11-23 14:30:00|105.45|105.35|105.6|105.55|106|105.95|105.35|105.3|1270394
1606142100000|2020-11-23 14:35:00|105.65|105.6|105.95|105.85|106|105.9|105.3|105.25|668098
1606142400000|2020-11-23 14:40:00|105.9|105.9|106.95|106.75|106.95|106.85|105.7|105.55|1473932
1606142700000|2020-11-23 14:45:00|107|106.8|107.5|107.4|107.5|107.4|107|106.8|1233658
1606143000000|2020-11-23 14:50:00|107.55|107.45|106.95|106.75|108|107.9|106.8|106.65|2350410
1606143300000|2020-11-23 14:55:00|107|106.8|106.6|106.45|107.1|107|106.45|106.4|849264
1606143600000|2020-11-23 15:00:00|106.5|106.5|106.75|106.65|106.9|106.8|106.5|106.45|429534
1606143900000|2020-11-23 15:05:00|106.7|106.6|107.05|106.9|107.1|107.05|106.7|106.6|935853
1606144200000|2020-11-23 15:10:00|107|106.85|106.75|106.6|107.15|107.05|106.65|106.5|902251
1606144500000|2020-11-23 15:15:00|106.7|106.55|107.2|107.1|107.2|107.1|106.65|106.55|889172
1606144800000|2020-11-23 15:20:00|107.15|107.05|107.3|107.2|107.3|107.25|107|106.9|730604
1606145100000|2020-11-23 15:25:00|107.25|107.15|107.15|107|107.3|107.2|106.9|106.8|869443
1606145400000|2020-11-23 15:30:00|107.2|107.05|107.4|107.25|107.4|107.3|107.05|106.95|652694
1606145700000|2020-11-23 15:35:00|107.35|107.35|107.3|107.2|107.45|107.35|107.2|107.15|291832
1606146000000|2020-11-23 15:40:00|107.25|107.15|106.95|106.85|107.65|107.6|106.95|106.85|1130959
1606146300000|2020-11-23 15:45:00|107|106.9|107.25|107.15|107.3|107.25|107|106.9|376506
1606146600000|2020-11-23 15:50:00|107.2|107.2|107.55|107.5|107.65|107.55|107.2|107.15|924098
1606146900000|2020-11-23 15:55:00|107.6|107.55|107.7|107.6|107.75|107.7|107.45|107.35|701124
1606147200000|2020-11-23 16:00:00|107.75|107.65|107.6|107.5|107.85|107.75|107.5|107.45|834776
1606147500000|2020-11-23 16:05:00|107.65|107.55|107.3|107.25|107.9|107.8|107.3|107.25|851255
1606147800000|2020-11-23 16:10:00|107.25|107.2|106.8|106.75|107.3|107.2|106.8|106.7|840221
1606148100000|2020-11-23 16:15:00|106.85|106.8|107.2|107.15|107.25|107.15|106.8|106.75|1721721
1606148400000|2020-11-23 16:20:00|107.25|107.1|107|106.95|107.25|107.15|106.95|106.9|772624
1606148700000|2020-11-23 16:25:00|107.05|107|107.1|107|107.15|107.1|106.85|106.8|870670
1606204800000|2020-11-24 08:00:00|108.95|108.55|109.65|109.35|110.1|109.95|108.55|108.45|4576935
1606205100000|2020-11-24 08:05:00|109.7|109.4|111.65|111.3|111.8|111.6|109.5|109.15|2717716
1606205400000|2020-11-24 08:10:00|111.7|111.35|114.05|113.8|114.6|114.4|111.4|111.1|3540199
1606205700000|2020-11-24 08:15:00|114.1|113.85|114.65|114.5|115|114.8|113.9|113.7|2483808
1606206000000|2020-11-24 08:20:00|114.75|114.65|116|115.7|117|116.7|114.45|114.15|3006959
1606206300000|2020-11-24 08:25:00|115.95|115.65|116.1|116|116.6|116.4|115.55|115.25|2009952
1606206600000|2020-11-24 08:30:00|116.15|116.05|117.15|117.1|117.65|117.55|116.05|115.95|2296922
1606206900000|2020-11-24 08:35:00|117.1|117.05|117.25|117.1|117.65|117.55|116.45|116.15|2132084
1606207200000|2020-11-24 08:40:00|117.15|117.05|117.15|117|117.4|117.35|116.6|116.5|1368751
1606207500000|2020-11-24 08:45:00|117.05|116.95|116.3|116.2|117.2|117|116.15|116.05|2549163
1606207800000|2020-11-24 08:50:00|116.25|116.15|116|115.85|116.65|116.6|115.2|115.05|1860649
1606208100000|2020-11-24 08:55:00|115.95|115.9|116.05|115.85|116.25|116.2|115.65|115.5|1367591
1606208400000|2020-11-24 09:00:00|116|115.9|116.05|115.9|116.05|116|115.3|115.15|1236960
1606208700000|2020-11-24 09:05:00|116.1|115.95|115.6|115.5|116.1|116|115.2|115.1|1923849
1606209000000|2020-11-24 09:10:00|115.65|115.55|114.45|114.25|115.65|115.55|114.45|114.25|1648119
1606209300000|2020-11-24 09:15:00|114.5|114.3|113.45|113.3|114.7|114.55|113.35|113.25|2678542
1606209600000|2020-11-24 09:20:00|113.5|113.35|114.35|114.25|114.8|114.75|113.3|113.25|2071759
1606209900000|2020-11-24 09:25:00|114.4|114.3|114.95|114.8|115|114.9|114.35|114.3|1445327
1606210200000|2020-11-24 09:30:00|114.9|114.75|115.4|115.25|115.4|115.3|114.85|114.7|1118164
1606210500000|2020-11-24 09:35:00|115.35|115.2|115.15|115.05|115.55|115.5|115.05|114.9|721729
1606210800000|2020-11-24 09:40:00|115.1|115|115.5|115.45|115.6|115.5|115.1|115|437071
1606211100000|2020-11-24 09:45:00|115.55|115.5|114.95|114.85|115.6|115.5|114.8|114.7|495204
1606211400000|2020-11-24 09:50:00|115|114.9|114.95|114.85|115.15|115.05|114.45|114.3|449551
1606211700000|2020-11-24 09:55:00|114.9|114.8|114.95|114.85|115.2|115.1|114.85|114.8|353919
1606212000000|2020-11-24 10:00:00|115|114.9|115.1|115|115.15|115.05|114.8|114.75|4755503
1606212300000|2020-11-24 10:05:00|115.05|114.95|115.4|115.3|115.4|115.3|115|114.95|223407
1606212600000|2020-11-24 10:10:00|115.45|115.35|115.4|115.25|115.55|115.5|115.2|115|560529
1606212900000|2020-11-24 10:15:00|115.45|115.3|116|115.95|116.05|115.95|115.4|115.3|880558
1606213200000|2020-11-24 10:20:00|115.95|115.9|115.85|115.75|116|115.95|115.5|115.3|531365
1606213500000|2020-11-24 10:25:00|115.8|115.7|115.9|115.8|115.95|115.85|115.4|115.3|747513
1606213800000|2020-11-24 10:30:00|115.95|115.85|115.95|115.85|116|115.9|115.7|115.6|386071
1606214100000|2020-11-24 10:35:00|115.9|115.9|116.45|116.35|116.7|116.6|115.9|115.85|1029332
1606214400000|2020-11-24 10:40:00|116.5|116.4|116.8|116.7|116.85|116.7|116.45|116.4|1092827
1606214700000|2020-11-24 10:45:00|116.85|116.75|117.2|117.15|117.25|117.2|116.8|116.7|629830
1606215000000|2020-11-24 10:50:00|117.25|117.1|116.95|116.85|117.25|117.15|116.9|116.85|5835428
1606215300000|2020-11-24 10:55:00|117|116.9|117.3|117.2|117.5|117.35|117|116.85|499821
1606215600000|2020-11-24 11:00:00|117.35|117.25|117.3|117.2|117.45|117.35|116.95|116.8|846583
1606215900000|2020-11-24 11:05:00|117.25|117.15|117.5|117.35|117.55|117.4|117.2|117.15|497798
1606216200000|2020-11-24 11:10:00|117.55|117.4|117.7|117.5|117.7|117.6|117.4|117.25|1404993
1606216500000|2020-11-24 11:15:00|117.75|117.55|117.85|117.65|117.95|117.9|117.7|117.55|406444
1606216800000|2020-11-24 11:20:00|117.8|117.6|118.5|118.4|118.5|118.4|117.65|117.55|735060
1606217100000|2020-11-24 11:25:00|118.45|118.45|118.45|118.35|118.7|118.65|118.25|118.15|1180131
1606217400000|2020-11-24 11:30:00|118.4|118.3|118.1|117.95|118.45|118.35|117.3|117.2|1022176
1606217700000|2020-11-24 11:35:00|118.05|117.9|118.75|118.6|118.8|118.65|117.7|117.55|846514
1606218000000|2020-11-24 11:40:00|118.7|118.55|118.8|118.65|118.8|118.7|118.5|118.4|460705
1606218300000|2020-11-24 11:45:00|118.75|118.6|118.65|118.6|118.75|118.65|118.35|118.25|799509
1606218600000|2020-11-24 11:50:00|118.7|118.65|118.8|118.7|118.9|118.8|118.65|118.55|526534
1606218900000|2020-11-24 11:55:00|118.85|118.8|118.35|118.25|118.85|118.8|118.3|118.15|3401647
1606219200000|2020-11-24 12:00:00|118.3|118.2|118|117.8|118.4|118.35|117.35|117.1|842490
1606219500000|2020-11-24 12:05:00|117.95|117.7|117.6|117.5|118.05|117.7|116.5|116.35|1306698
1606219800000|2020-11-24 12:10:00|117.65|117.55|116.9|116.8|117.75|117.65|116.85|116.75|486244
1606220100000|2020-11-24 12:15:00|116.85|116.75|116.85|116.7|117.15|117.05|116.5|116.4|480142
1606220400000|2020-11-24 12:20:00|116.8|116.75|116.55|116.5|117.15|117|116.5|116.4|582303
1606220700000|2020-11-24 12:25:00|116.6|116.55|117.1|117|117.15|117.1|116.55|116.4|479285
1606221000000|2020-11-24 12:30:00|117.05|116.95|116.95|116.8|117.05|117|116.6|116.35|346542
1606221300000|2020-11-24 12:35:00|117|116.85|116.75|116.65|117.15|117|116.6|116.55|202804
1606221600000|2020-11-24 12:40:00|116.8|116.6|116.65|116.5|116.8|116.7|116.35|116.25|319299
1606221900000|2020-11-24 12:45:00|116.7|116.55|116.35|116.2|116.7|116.6|116.25|116.2|332044
1606222200000|2020-11-24 12:50:00|116.25|116.15|115.7|115.55|116.35|116.15|115.15|115.1|1186177
1606222500000|2020-11-24 12:55:00|115.75|115.6|114.65|114.55|115.8|115.65|114.35|114.3|1641608
1606222800000|2020-11-24 13:00:00|114.7|114.6|115.15|115|115.15|115.05|114.45|114.3|789467
1606223100000|2020-11-24 13:05:00|115.2|115.05|114.8|114.65|115.55|115.4|114.55|114.45|433333
1606223400000|2020-11-24 13:10:00|114.85|114.7|114.8|114.7|115|114.95|114.8|114.65|460424
1606223700000|2020-11-24 13:15:00|114.75|114.65|115.05|114.9|115.15|115.1|114.7|114.6|336877
1606224000000|2020-11-24 13:20:00|115|114.85|115.1|115|115.4|115.35|114.65|114.6|394384
1606224300000|2020-11-24 13:25:00|115.05|114.95|115.7|115.55|115.85|115.75|115.05|114.9|393251
1606224600000|2020-11-24 13:30:00|115.65|115.5|116.1|115.95|116.15|116.1|115.6|115.4|879249
1606224900000|2020-11-24 13:35:00|116.05|116|115.55|115.35|116.1|116|115.4|115.3|315206
1606225200000|2020-11-24 13:40:00|115.35|115.3|114.65|114.55|115.5|115.35|114.65|114.55|320632
1606225500000|2020-11-24 13:45:00|114.7|114.6|115.95|115.85|115.95|115.85|114.7|114.6|412133
1606225800000|2020-11-24 13:50:00|116|115.9|115.8|115.7|116.2|116.15|115.45|115.4|578179
1606226100000|2020-11-24 13:55:00|115.85|115.75|115.5|115.35|116.05|116|115.5|115.35|332021
1606226400000|2020-11-24 14:00:00|115.4|115.3|115.2|115.1|115.45|115.35|114.75|114.65|577164
1606226700000|2020-11-24 14:05:00|115.15|115.15|115.65|115.55|115.65|115.6|115.15|115.05|474847
1606227000000|2020-11-24 14:10:00|115.7|115.6|115.35|115.25|115.95|115.8|115.3|115.2|233077
1606227300000|2020-11-24 14:15:00|115.4|115.3|115.25|115.15|115.55|115.5|115.2|115.05|273138
1606227600000|2020-11-24 14:20:00|115.2|115.1|115.35|115.25|115.4|115.3|115|114.95|468089
1606227900000|2020-11-24 14:25:00|115.4|115.3|115.1|115|115.4|115.3|115.1|114.95|241644
1606228200000|2020-11-24 14:30:00|115.15|115.05|114.55|114.45|115.2|115.05|114.3|114.15|1065156
1606228500000|2020-11-24 14:35:00|114.5|114.4|114.4|114.3|114.5|114.4|114.2|114.1|508671
1606228800000|2020-11-24 14:40:00|114.35|114.25|113.7|113.6|114.35|114.25|113.45|113.35|813852
1606229100000|2020-11-24 14:45:00|113.75|113.65|114.15|114|114.7|114.55|113.7|113.6|1145523
1606229400000|2020-11-24 14:50:00|114.05|113.95|114.1|114|114.15|114|113.3|113.25|876143
1606229700000|2020-11-24 14:55:00|114.05|113.95|114.65|114.55|115.15|114.95|113.9|113.85|764980
1606230000000|2020-11-24 15:00:00|114.6|114.5|114.3|114.2|114.6|114.55|113.55|113.3|752809
1606230300000|2020-11-24 15:05:00|114.35|114.25|114.2|114.05|114.4|114.3|114|113.95|342277
1606230600000|2020-11-24 15:10:00|114.15|114|113.7|113.55|114.15|114|113.55|113.45|342285
1606230900000|2020-11-24 15:15:00|113.65|113.5|113|112.9|113.65|113.55|112.95|112.8|1041317
1606231200000|2020-11-24 15:20:00|113.05|113|113.6|113.4|113.75|113.65|113.05|113|624644
1606231500000|2020-11-24 15:25:00|113.55|113.35|113.5|113.4|113.8|113.7|113.35|113.25|755562
1606231800000|2020-11-24 15:30:00|113.4|113.35|112.5|112.4|113.45|113.4|112.5|112.4|725252
1606232100000|2020-11-24 15:35:00|112.4|112.35|112.75|112.6|113.05|112.9|112.4|112.3|743767
1606232400000|2020-11-24 15:40:00|112.7|112.55|113.2|113.1|113.2|113.1|112.55|112.4|549504
1606232700000|2020-11-24 15:45:00|113.25|113.2|113.65|113.55|113.65|113.55|113.15|113.05|529482
1606233000000|2020-11-24 15:50:00|113.7|113.6|114.15|114.05|114.2|114.1|113.6|113.5|697784
1606233300000|2020-11-24 15:55:00|114.2|114.1|114.1|114|114.5|114.35|114.05|113.95|794695
1606233600000|2020-11-24 16:00:00|114.05|113.95|114.4|114.3|114.65|114.6|113.85|113.8|462941
1606233900000|2020-11-24 16:05:00|114.45|114.35|115.05|114.95|115.1|115.05|114.4|114.3|1189798
1606234200000|2020-11-24 16:10:00|115.1|115|114.9|114.8|115.15|115.1|114.85|114.75|981298
1606234500000|2020-11-24 16:15:00|114.85|114.75|114.9|114.8|115.25|115.2|114.85|114.75|670385
1606234800000|2020-11-24 16:20:00|114.85|114.75|115.1|115|115.1|115|114.7|114.5|634349
1606235100000|2020-11-24 16:25:00|115.15|115.05|115.15|114.95|115.4|115.2|114.85|114.75|1783298
1606291200000|2020-11-25 08:00:00|121.25|120.75|118.4|118.15|122|121.95|117.45|117.25|3631131
1606291500000|2020-11-25 08:05:00|118.6|118|116.5|116.35|118.7|118.05|116.35|116.1|1949706
1606291800000|2020-11-25 08:10:00|116.6|116.7|116.5|116.25|118.15|117.8|116.4|116.1|1811780
1606292100000|2020-11-25 08:15:00|116.45|116.45|114.95|114.65|116.6|116.45|114.4|114.1|1453787
1606292400000|2020-11-25 08:20:00|114.9|114.9|114.9|114.6|115.05|114.9|113.5|113.2|1452763
1606292700000|2020-11-25 08:25:00|114.85|114.65|115.9|115.7|116.75|116.5|114.85|114.6|1055777
1606293000000|2020-11-25 08:30:00|115.95|115.75|117.45|117.35|117.95|117.65|115.95|115.75|1002927
1606293300000|2020-11-25 08:35:00|117.4|117.25|117.7|117.5|117.9|117.8|117.4|117.2|910714
1606293600000|2020-11-25 08:40:00|117.65|117.45|117.4|117.2|117.8|117.65|117.25|117.1|665220
1606293900000|2020-11-25 08:45:00|117.35|117.15|116.25|116.05|117.75|117.45|116.2|116|911452
1606294200000|2020-11-25 08:50:00|116.2|116|114.8|114.6|116.25|116.1|114.75|114.55|1196580
1606294500000|2020-11-25 08:55:00|114.85|114.65|115.3|115.1|115.8|115.55|114.75|114.55|1068306
1606294800000|2020-11-25 09:00:00|115.25|115.15|115.2|115|115.65|115.55|115.15|115|418185
1606295100000|2020-11-25 09:05:00|115.15|115.05|114.85|114.7|115.45|115.25|114.65|114.5|641744
1606295400000|2020-11-25 09:10:00|114.8|114.65|114.9|114.7|115.15|115.05|114.7|114.6|289716
1606295700000|2020-11-25 09:15:00|114.85|114.75|115|114.8|115.15|115.05|114.85|114.7|245527
1606296000000|2020-11-25 09:20:00|114.95|114.95|114.6|114.4|115.15|115.1|114.5|114.4|743627
1606296300000|2020-11-25 09:25:00|114.65|114.65|114.2|114.05|114.85|114.8|114.15|114|733011
1606296600000|2020-11-25 09:30:00|114.15|114|114.15|114|114.75|114.6|113.9|113.8|396056
1606296900000|2020-11-25 09:35:00|114.2|114.05|113.25|113.1|114.2|114.1|113.05|112.85|666974
1606297200000|2020-11-25 09:40:00|113.3|113.15|112.65|112.5|113.5|113.35|112.65|112.5|630112
1606297500000|2020-11-25 09:45:00|112.6|112.45|111.95|111.85|112.6|112.45|111.6|111.45|943602
1606297800000|2020-11-25 09:50:00|111.9|111.8|110.65|110.5|111.95|111.8|110.25|110.1|1370507
1606298100000|2020-11-25 09:55:00|110.6|110.35|110.45|110.25|110.7|110.55|109.15|109|3161886
1606298400000|2020-11-25 10:00:00|110.4|110.2|110.8|110.7|111.75|111.7|110.2|109.95|1746098
1606298700000|2020-11-25 10:05:00|110.75|110.65|110.6|110.5|110.95|110.85|110.55|110.45|607726
1606299000000|2020-11-25 10:10:00|110.65|110.55|110.9|110.8|111.25|111.15|110.6|110.5|675124
1606299300000|2020-11-25 10:15:00|110.95|110.85|111.45|111.35|111.5|111.35|110.85|110.75|410920
1606299600000|2020-11-25 10:20:00|111.4|111.4|111.6|111.5|111.65|111.5|111.35|111.2|343156
1606299900000|2020-11-25 10:25:00|111.55|111.45|111.5|111.4|111.6|111.5|111.25|111.1|312854
1606300200000|2020-11-25 10:30:00|111.45|111.35|111.35|111.25|111.45|111.35|111.2|111.1|210192
1606300500000|2020-11-25 10:35:00|111.4|111.3|111.85|111.7|111.85|111.8|111.4|111.3|525638
1606300800000|2020-11-25 10:40:00|111.9|111.75|112|111.85|112.1|112|111.65|111.55|747773
1606301100000|2020-11-25 10:45:00|111.95|111.9|111.6|111.5|112.05|112|111.45|111.25|802974
1606301400000|2020-11-25 10:50:00|111.55|111.55|111.35|111.25|111.75|111.7|111.3|111.15|391053
1606301700000|2020-11-25 10:55:00|111.4|111.3|111.9|111.8|112.1|112|111.3|111.15|508345
1606302000000|2020-11-25 11:00:00|111.85|111.85|111.55|111.4|112.25|112.15|111.5|111.4|251710
1606302300000|2020-11-25 11:05:00|111.5|111.45|111.55|111.4|111.8|111.65|111.35|111.2|222211
1606302600000|2020-11-25 11:10:00|111.5|111.35|111.35|111.25|111.55|111.45|111.35|111.25|254713
1606302900000|2020-11-25 11:15:00|111.3|111.2|111|110.85|111.35|111.2|110.8|110.7|357385
1606303200000|2020-11-25 11:20:00|111.05|110.9|111.5|111.35|111.5|111.35|110.9|110.85|332762
1606303500000|2020-11-25 11:25:00|111.55|111.5|111.7|111.55|112.15|112.1|111.5|111.35|838795
1606303800000|2020-11-25 11:30:00|111.65|111.5|111.45|111.35|111.7|111.65|111.4|111.3|206861
1606304100000|2020-11-25 11:35:00|111.4|111.3|111.3|111.15|111.6|111.5|110.9|110.85|330768
1606304400000|2020-11-25 11:40:00|111.35|111.2|111.3|111.2|111.35|111.25|111|110.85|255040
1606304700000|2020-11-25 11:45:00|111.35|111.3|111.45|111.3|111.8|111.75|111.3|111.2|260891
1606305000000|2020-11-25 11:50:00|111.5|111.35|111.7|111.55|112.2|112.1|111.5|111.3|388352
1606305300000|2020-11-25 11:55:00|111.65|111.5|111.8|111.65|111.8|111.7|111.25|111.05|330684
1606305600000|2020-11-25 12:00:00|111.75|111.7|112.05|111.95|112.1|111.95|111.75|111.7|206175
1606305900000|2020-11-25 12:05:00|112|111.9|111.75|111.6|112.1|112|111.65|111.55|163314
1606306200000|2020-11-25 12:10:00|111.7|111.55|110.7|110.6|111.7|111.6|110.5|110.3|1119731
1606306500000|2020-11-25 12:15:00|110.4|110.55|109.85|109.7|110.6|110.55|109.1|109|1797966
1606306800000|2020-11-25 12:20:00|109.9|109.75|110.45|110.3|110.5|110.45|109.7|109.5|524707
1606307100000|2020-11-25 12:25:00|110.5|110.35|110.8|110.7|110.9|110.85|110.25|110.15|314754
1606307400000|2020-11-25 12:30:00|110.85|110.75|111.1|110.95|111.15|111.05|110.85|110.75|149097
1606307700000|2020-11-25 12:35:00|111.05|111|111.6|111.35|112.4|112.25|110.6|110.5|1050915
1606308000000|2020-11-25 12:40:00|111.55|111.3|110.8|110.6|111.8|111.7|110.65|110.5|749545
1606308300000|2020-11-25 12:45:00|110.85|110.65|110.45|110.35|111.35|111.2|110.2|110.05|254132
1606308600000|2020-11-25 12:50:00|110.4|110.4|110.35|110.2|110.45|110.4|110.2|110.1|197235
1606308900000|2020-11-25 12:55:00|110.4|110.25|110.2|110.1|110.75|110.65|110.2|110.05|300889
1606309200000|2020-11-25 13:00:00|110.25|110.15|110.55|110.45|110.65|110.55|110.15|110.1|566863
1606309500000|2020-11-25 13:05:00|110.6|110.6|110.9|110.75|110.9|110.85|110.4|110.3|720800
1606309800000|2020-11-25 13:10:00|110.95|110.9|110.85|110.7|111.05|111|110.8|110.65|365634
1606310100000|2020-11-25 13:15:00|110.8|110.75|110.9|110.8|111.05|111|110.75|110.7|222887
1606310400000|2020-11-25 13:20:00|110.95|110.85|110.85|110.75|111.05|110.95|110.7|110.65|172938
1606310700000|2020-11-25 13:25:00|110.9|110.8|110.75|110.6|110.95|110.8|110.65|110.6|295248
1606311000000|2020-11-25 13:30:00|110.8|110.65|110.95|110.85|110.95|110.85|110.65|110.5|157989
1606311300000|2020-11-25 13:35:00|111|110.95|111|110.9|111.25|111.1|110.85|110.8|143456
1606311600000|2020-11-25 13:40:00|111.05|110.95|111|110.9|111.15|111.1|110.8|110.7|356283
1606311900000|2020-11-25 13:45:00|111.05|111|111.3|111.15|111.35|111.2|110.95|110.85|189355
1606312200000|2020-11-25 13:50:00|111.35|111.2|111.4|111.3|111.4|111.35|111.1|111|157167
1606312500000|2020-11-25 13:55:00|111.45|111.35|111.35|111.25|111.5|111.4|111.2|111.1|121352
1606312800000|2020-11-25 14:00:00|111.3|111.3|111.15|111.05|111.5|111.4|111.1|111|221107
1606313100000|2020-11-25 14:05:00|111.1|111|110.8|110.75|111.1|111|110.45|110.4|321444
1606313400000|2020-11-25 14:10:00|110.85|110.7|110.85|110.75|110.95|110.9|110.5|110.4|202590
1606313700000|2020-11-25 14:15:00|110.9|110.8|111.6|111.5|111.6|111.55|110.85|110.75|244360
1606314000000|2020-11-25 14:20:00|111.55|111.45|112.8|112.65|112.85|112.8|111.55|111.45|853047
1606314300000|2020-11-25 14:25:00|112.75|112.6|112.1|111.95|112.75|112.6|111.9|111.75|248204
1606314600000|2020-11-25 14:30:00|112.05|112|112.35|112.2|112.6|112.55|111.75|111.65|336439
1606314900000|2020-11-25 14:35:00|112.3|112.25|110.85|110.65|112.4|112.25|110.85|110.65|181255
1606315200000|2020-11-25 14:40:00|110.8|110.7|111|110.9|111.3|111.2|110.8|110.7|527801
1606315500000|2020-11-25 14:45:00|111.05|110.95|111.4|111.25|111.55|111.45|111.05|110.9|361166
1606315800000|2020-11-25 14:50:00|111.35|111.2|111.25|111.1|111.65|111.55|111.1|111|387492
1606316100000|2020-11-25 14:55:00|111.3|111.15|111.6|111.5|111.65|111.55|111.2|111.1|559507
1606316400000|2020-11-25 15:00:00|111.65|111.55|111.45|111.35|111.65|111.55|110.9|110.8|1132710
1606316700000|2020-11-25 15:05:00|111.4|111.4|110.8|110.7|111.5|111.4|110.6|110.5|531366
1606317000000|2020-11-25 15:10:00|110.85|110.75|110.95|110.8|111|110.85|110.5|110.4|257926
1606317300000|2020-11-25 15:15:00|111|110.85|110.75|110.6|111.1|111|110.7|110.6|168752
1606317600000|2020-11-25 15:20:00|110.8|110.65|110.6|110.5|110.9|110.8|110.5|110.45|121286
1606317900000|2020-11-25 15:25:00|110.55|110.55|111|110.9|111.05|111|110.55|110.55|261382
1606318200000|2020-11-25 15:30:00|111.05|110.95|111.05|110.9|111.1|111.05|110.75|110.65|180652
1606318500000|2020-11-25 15:35:00|111.1|110.95|110.75|110.7|111.15|111.05|110.75|110.65|183316
1606318800000|2020-11-25 15:40:00|110.7|110.65|110.5|110.4|110.95|110.9|110.4|110.3|413779
1606319100000|2020-11-25 15:45:00|110.55|110.45|111.1|111|111.1|111|110.55|110.45|294179
1606319400000|2020-11-25 15:50:00|111.15|111.1|111.3|111.25|111.3|111.25|110.85|110.75|359404
1606319700000|2020-11-25 15:55:00|111.25|111.2|110.9|110.8|111.3|111.2|110.75|110.7|215883
1606320000000|2020-11-25 16:00:00|110.95|110.85|110.9|110.8|111.1|111|110.85|110.8|283347
1606320300000|2020-11-25 16:05:00|110.85|110.75|110.8|110.65|111.15|111.05|110.75|110.65|456466
1606320600000|2020-11-25 16:10:00|110.85|110.7|111.1|111|111.25|111.2|110.75|110.65|384577
1606320900000|2020-11-25 16:15:00|111.05|110.95|111.05|110.95|111.05|111|110.8|110.7|355712
1606321200000|2020-11-25 16:20:00|111|110.9|111.4|111.3|111.45|111.4|110.95|110.85|450105
1606321500000|2020-11-25 16:25:00|111.45|111.35|111.2|111.05|111.5|111.45|111.1|111|821008
1606377600000|2020-11-26 08:00:00|112.15|111.25|109.65|109.25|112.8|112.45|109.65|109.25|1345653
1606377900000|2020-11-26 08:05:00|109.6|109.3|107.65|107.3|109.85|109.5|106.7|106.5|2624885
1606378200000|2020-11-26 08:10:00|107.75|107.35|108.9|108.55|109.25|109|107.7|107.35|1053176
1606378500000|2020-11-26 08:15:00|108.85|108.6|107.45|107.2|109.25|109.1|107.3|107.05|1052187
1606378800000|2020-11-26 08:20:00|107.55|107.25|107.95|107.65|108.55|108.25|107.45|107.25|735658
1606379100000|2020-11-26 08:25:00|108|107.85|109.35|109.2|109.4|109.35|107.75|107.65|412944
1606379400000|2020-11-26 08:30:00|109.3|109.15|108.8|108.55|109.3|109.2|108.8|108.55|463046
1606379700000|2020-11-26 08:35:00|108.85|108.6|108.85|108.6|108.95|108.8|108.55|108.35|531245
1606380000000|2020-11-26 08:40:00|108.8|108.55|108.9|108.7|109.2|109|108.5|108.35|312591
1606380300000|2020-11-26 08:45:00|108.85|108.65|108.95|108.75|109|108.85|108.5|108.35|466943
1606380600000|2020-11-26 08:50:00|108.9|108.7|108.75|108.55|109.05|108.95|108.75|108.55|366956
1606380900000|2020-11-26 08:55:00|108.7|108.6|108.3|108.1|108.7|108.6|108.25|108.1|283943
1606381200000|2020-11-26 09:00:00|108.25|108.05|108.15|107.95|108.25|108.1|107.95|107.85|215341
1606381500000|2020-11-26 09:05:00|108.2|108|108.6|108.4|108.6|108.5|108.15|108|240049
1606381800000|2020-11-26 09:10:00|108.65|108.45|109.1|108.95|109.35|109.2|108.65|108.45|424096
1606382100000|2020-11-26 09:15:00|109.15|109|108.75|108.55|109.15|109|108.65|108.5|243977
1606382400000|2020-11-26 09:20:00|108.8|108.75|109.7|109.5|109.85|109.65|108.7|108.55|310630
1606382700000|2020-11-26 09:25:00|109.65|109.45|109.1|108.95|109.65|109.5|109|108.9|128295
1606383000000|2020-11-26 09:30:00|109.05|109|109.45|109.3|109.75|109.65|109.05|109|143542
1606383300000|2020-11-26 09:35:00|109.4|109.25|108.85|108.7|109.4|109.25|108.5|108.4|266205
1606383600000|2020-11-26 09:40:00|108.9|108.75|108.75|108.55|108.95|108.8|108.7|108.55|247212
1606383900000|2020-11-26 09:45:00|108.7|108.5|109.05|108.9|109.1|108.95|108.65|108.5|266863
1606384200000|2020-11-26 09:50:00|109.1|108.95|109.45|109.35|109.55|109.5|109|108.9|361076
1606384500000|2020-11-26 09:55:00|109.5|109.4|109.75|109.6|109.8|109.7|109.35|109.3|234592
1606384800000|2020-11-26 10:00:00|109.8|109.65|109.45|109.3|110|109.95|109.2|109.05|180354
1606385100000|2020-11-26 10:05:00|109.4|109.35|109.25|109.15|109.4|109.35|109.2|109.1|115424
1606385400000|2020-11-26 10:10:00|109.3|109.2|109.15|109|109.65|109.55|109.1|109|188180
1606385700000|2020-11-26 10:15:00|109.1|109.1|108.95|108.8|109.35|109.25|108.95|108.8|308806
1606386000000|2020-11-26 10:20:00|109|108.85|109.1|108.95|109.1|108.95|108.6|108.5|157183
1606386300000|2020-11-26 10:25:00|109.15|109|109.2|109.05|109.35|109.25|109.1|108.95|254016
1606386600000|2020-11-26 10:30:00|109.25|109.1|108.85|108.75|109.35|109.2|108.75|108.7|147732
1606386900000|2020-11-26 10:35:00|108.9|108.7|108.9|108.75|108.95|108.9|108.7|108.6|240375
1606387200000|2020-11-26 10:40:00|108.85|108.7|108.6|108.45|108.95|108.85|108.4|108.25|174276
1606387500000|2020-11-26 10:45:00|108.55|108.5|108.8|108.7|108.8|108.7|108.55|108.45|457394
1606387800000|2020-11-26 10:50:00|108.75|108.65|108.5|108.4|108.75|108.65|108.45|108.35|205197
1606388100000|2020-11-26 10:55:00|108.55|108.45|108.4|108.3|108.65|108.55|108.4|108.3|128903
1606388400000|2020-11-26 11:00:00|108.35|108.25|108.5|108.4|108.55|108.4|108.2|108.05|282933
1606388700000|2020-11-26 11:05:00|108.55|108.45|108.65|108.55|108.7|108.55|108.4|108.35|63830
1606389000000|2020-11-26 11:10:00|108.7|108.6|108.55|108.45|108.75|108.65|108.55|108.45|107638
1606389300000|2020-11-26 11:15:00|108.6|108.5|108.3|108.15|108.75|108.65|108.3|108.15|115742
1606389600000|2020-11-26 11:20:00|108.25|108.1|108.5|108.35|108.55|108.4|108.2|108.1|131097
1606389900000|2020-11-26 11:25:00|108.45|108.4|108.75|108.6|108.8|108.7|108.45|108.4|60622
1606390200000|2020-11-26 11:30:00|108.8|108.65|108.75|108.65|109.05|108.95|108.7|108.6|182194
1606390500000|2020-11-26 11:35:00|108.7|108.6|108.65|108.55|108.8|108.7|108.65|108.5|89827
1606390800000|2020-11-26 11:40:00|108.7|108.6|108.45|108.3|108.7|108.6|108.3|108.15|126008
1606391100000|2020-11-26 11:45:00|108.4|108.35|108.2|108.05|108.45|108.35|107.9|107.8|308482
1606391400000|2020-11-26 11:50:00|108.15|108|108.3|108.15|108.35|108.2|108.05|107.85|95559
1606391700000|2020-11-26 11:55:00|108.35|108.2|108.3|108.15|108.35|108.25|108.05|107.9|1298298
1606392000000|2020-11-26 12:00:00|108.35|108.2|108.2|108.1|108.35|108.3|108.15|108|110792
1606392300000|2020-11-26 12:05:00|108.25|108.15|109|108.85|109.05|108.95|108.2|108.1|204657
1606392600000|2020-11-26 12:10:00|108.95|108.9|108.65|108.5|109.05|109|108.55|108.45|134595
1606392900000|2020-11-26 12:15:00|108.6|108.45|108.9|108.75|109.05|108.95|108.5|108.4|131621
1606393200000|2020-11-26 12:20:00|108.85|108.7|108.7|108.55|108.85|108.8|108.35|108.3|331317
1606393500000|2020-11-26 12:25:00|108.75|108.6|108.85|108.7|108.85|108.75|108.65|108.55|124272
1606393800000|2020-11-26 12:30:00|108.8|108.75|108.4|108.3|108.8|108.75|108.4|108.3|66082
1606394100000|2020-11-26 12:35:00|108.35|108.35|108.25|108.1|108.35|108.35|108.05|107.95|181754
1606394400000|2020-11-26 12:40:00|108.2|108.05|108.2|108.1|108.6|108.5|108.1|108|120057
1606394700000|2020-11-26 12:45:00|108.25|108.15|108.35|108.25|108.4|108.3|108.25|108.15|88872
1606395000000|2020-11-26 12:50:00|108.3|108.2|108.35|108.25|108.55|108.45|107.95|107.85|493416
1606395300000|2020-11-26 12:55:00|108.4|108.3|108.6|108.45|108.85|108.75|108.4|108.3|102940
1606395600000|2020-11-26 13:00:00|108.65|108.5|107.95|107.85|108.65|108.6|107.95|107.85|103659
1606395900000|2020-11-26 13:05:00|107.9|107.9|108|107.9|108.05|108|107.85|107.7|201221
1606396200000|2020-11-26 13:10:00|107.95|107.85|108.05|107.9|108.1|108|107.8|107.7|141338
1606396500000|2020-11-26 13:15:00|108.1|107.95|108|107.9|108.25|108.1|107.9|107.8|221261
1606396800000|2020-11-26 13:20:00|107.95|107.95|108.05|107.95|108.2|108.1|107.9|107.85|142130
1606397100000|2020-11-26 13:25:00|108|107.9|108.3|108.2|108.35|108.25|107.9|107.85|168667
1606397400000|2020-11-26 13:30:00|108.25|108.15|108.5|108.4|108.55|108.45|108.15|108.1|85931
1606397700000|2020-11-26 13:35:00|108.45|108.35|108|107.9|108.45|108.4|107.95|107.9|85449
1606398000000|2020-11-26 13:40:00|108.05|107.95|108.3|108.2|108.35|108.25|108.05|107.95|124049
1606398300000|2020-11-26 13:45:00|108.25|108.25|108.2|108.1|108.3|108.25|108.1|108.05|104380
1606398600000|2020-11-26 13:50:00|108.15|108.15|108.25|108.15|108.45|108.3|108.15|108.1|234736
1606398900000|2020-11-26 13:55:00|108.2|108.1|108.1|108|108.25|108.15|107.9|107.85|318162
1606399200000|2020-11-26 14:00:00|108.15|108.05|108.15|108.05|108.2|108.1|108|107.95|101504
1606399500000|2020-11-26 14:05:00|108.1|108.1|108|107.95|108.35|108.25|108|107.9|235864
1606399800000|2020-11-26 14:10:00|108.05|108|108.15|108.05|108.25|108.15|107.95|107.85|171200
1606400100000|2020-11-26 14:15:00|108.1|108.1|108.4|108.3|108.4|108.3|108.1|108.05|91014
1606400400000|2020-11-26 14:20:00|108.45|108.35|107.95|107.85|108.45|108.35|107.95|107.85|205951
1606400700000|2020-11-26 14:25:00|107.9|107.8|108.5|108.4|108.5|108.4|107.8|107.7|342033
1606401000000|2020-11-26 14:30:00|108.45|108.35|108|107.9|108.45|108.35|108|107.9|121053
1606401300000|2020-11-26 14:35:00|107.95|107.85|108.05|107.95|108.15|108.1|107.95|107.85|140456
1606401600000|2020-11-26 14:40:00|108.1|108|108.35|108.25|108.4|108.3|107.85|107.75|282806
1606401900000|2020-11-26 14:45:00|108.3|108.2|108.05|107.95|108.35|108.25|107.95|107.85|233026
1606402200000|2020-11-26 14:50:00|108|107.9|108.05|107.95|108.3|108.2|107.95|107.8|217075
1606402500000|2020-11-26 14:55:00|108.1|108|108.3|108.2|108.35|108.25|107.95|107.9|362279
1606402800000|2020-11-26 15:00:00|108.25|108.15|108.25|108.2|108.35|108.3|108|107.9|191532
1606403100000|2020-11-26 15:05:00|108.2|108.15|108.2|108.1|108.25|108.15|107.9|107.85|248940
1606403400000|2020-11-26 15:10:00|108.25|108.15|108.2|108.1|108.25|108.2|108.05|107.9|210804
1606403700000|2020-11-26 15:15:00|108.25|108.15|107.9|107.75|108.25|108.15|107.7|107.6|462467
1606404000000|2020-11-26 15:20:00|107.85|107.7|107.6|107.55|107.85|107.75|107.35|107.3|365316
1606404300000|2020-11-26 15:25:00|107.55|107.5|108.05|107.95|108.05|108|107.5|107.45|240954
1606404600000|2020-11-26 15:30:00|108|107.9|108.25|108.2|108.3|108.25|108|107.9|180911
1606404900000|2020-11-26 15:35:00|108.2|108.15|108.15|108.05|108.3|108.25|108.1|108.05|341598
1606405200000|2020-11-26 15:40:00|108.2|108.1|108.6|108.5|108.8|108.7|108.15|108.05|225120
1606405500000|2020-11-26 15:45:00|108.55|108.45|108.45|108.35|108.55|108.45|108.4|108.3|109532
1606405800000|2020-11-26 15:50:00|108.5|108.4|108.85|108.75|108.85|108.8|108.45|108.4|235729
1606406100000|2020-11-26 15:55:00|108.8|108.8|109.05|108.9|109.25|109.2|108.65|108.6|586313
1606406400000|2020-11-26 16:00:00|109|108.95|108.95|108.85|109.1|109.05|108.95|108.85|363154
1606406700000|2020-11-26 16:05:00|108.9|108.8|108.9|108.8|108.95|108.85|108.65|108.55|340050
1606407000000|2020-11-26 16:10:00|108.95|108.85|108.95|108.85|108.95|108.9|108.85|108.8|133690
1606407300000|2020-11-26 16:15:00|108.9|108.8|109.1|109|109.2|109.15|108.85|108.75|337679
1606407600000|2020-11-26 16:20:00|109.05|108.95|108.9|108.75|109.05|108.95|108.85|108.75|297141
1606407900000|2020-11-26 16:25:00|108.85|108.7|109.1|108.95|109.1|109.05|108.8|108.7|712710
1606464000000|2020-11-27 08:00:00|107.9|107.3|104.95|104.5|107.95|107.9|103.95|103.3|3077079
1606464300000|2020-11-27 08:05:00|105|104.7|106.5|106.25|107.25|106.55|104.9|104.55|1103145
1606464600000|2020-11-27 08:10:00|106.55|106.3|106.2|105.95|107.45|107.3|105.95|105.7|1197239
1606464900000|2020-11-27 08:15:00|106.15|105.9|106.7|106.5|106.8|106.55|106.05|105.85|859750
1606465200000|2020-11-27 08:20:00|106.65|106.45|106.5|106.35|106.65|106.55|106.25|106.1|633993
1606465500000|2020-11-27 08:25:00|106.45|106.3|106.2|106.1|106.6|106.5|106.1|106|657460
1606465800000|2020-11-27 08:30:00|106.15|106.15|106.3|106.1|106.4|106.3|106.05|105.85|474568
1606466100000|2020-11-27 08:35:00|106.25|106.05|106.3|106.05|106.4|106.3|105.95|105.8|859345
1606466400000|2020-11-27 08:40:00|106.25|106.1|106.2|106.05|106.3|106.15|105.8|105.75|490504
1606466700000|2020-11-27 08:45:00|106.15|106|106.7|106.5|106.8|106.6|106.05|105.9|199461
1606467000000|2020-11-27 08:50:00|106.75|106.55|107.5|107.35|107.5|107.35|106.75|106.55|211594
1606467300000|2020-11-27 08:55:00|107.45|107.3|107.15|107.1|107.55|107.45|106.9|106.65|318180
1606467600000|2020-11-27 09:00:00|107.2|107.15|107.6|107.45|107.65|107.55|106.65|106.55|443464
1606467900000|2020-11-27 09:05:00|107.55|107.4|107.3|107.15|107.55|107.45|107.2|107.15|215266
1606468200000|2020-11-27 09:10:00|107.25|107.1|106.55|106.4|107.25|107.1|106.45|106.35|202050
1606468500000|2020-11-27 09:15:00|106.5|106.35|106.6|106.55|107|106.9|106.3|106.2|674894
1606468800000|2020-11-27 09:20:00|106.55|106.5|107.1|107|107.35|107.2|106.55|106.5|266939
1606469100000|2020-11-27 09:25:00|107.05|106.95|106.75|106.6|107.1|107|106.6|106.4|201942
1606469400000|2020-11-27 09:30:00|106.65|106.55|106.3|106.2|106.75|106.6|106.05|105.95|231904
1606469700000|2020-11-27 09:35:00|106.35|106.15|106.15|106|106.4|106.3|106.1|106|194864
1606470000000|2020-11-27 09:40:00|106.1|106.05|106.35|106.25|106.35|106.25|105.95|105.9|230762
1606470300000|2020-11-27 09:45:00|106.3|106.2|106.25|106.15|106.4|106.3|106.25|106.15|78995
1606470600000|2020-11-27 09:50:00|106.3|106.2|106.55|106.45|106.6|106.45|106.25|106.15|399635
1606470900000|2020-11-27 09:55:00|106.6|106.5|106.75|106.6|106.85|106.75|106.55|106.45|181705
1606471200000|2020-11-27 10:00:00|106.7|106.65|107.2|107.05|107.2|107.1|106.55|106.5|577913
1606471500000|2020-11-27 10:05:00|107.25|107.2|107|106.9|107.25|107.2|106.85|106.75|128766
1606471800000|2020-11-27 10:10:00|106.95|106.85|107.3|107.2|107.5|107.45|106.8|106.75|267486
1606472100000|2020-11-27 10:15:00|107.25|107.15|107.6|107.4|107.6|107.4|106.9|106.8|203851
1606472400000|2020-11-27 10:20:00|107.55|107.35|107.5|107.4|107.55|107.5|107.25|107.2|133017
1606472700000|2020-11-27 10:25:00|107.55|107.45|107.55|107.4|107.7|107.55|107.35|107.2|188333
1606473000000|2020-11-27 10:30:00|107.45|107.45|107.95|107.85|108.5|108.35|107.45|107.35|211350
1606473300000|2020-11-27 10:35:00|107.9|107.8|107.9|107.75|107.95|107.85|107.7|107.6|189941
1606473600000|2020-11-27 10:40:00|107.85|107.7|107.8|107.65|108.05|107.95|107.6|107.5|196776
1606473900000|2020-11-27 10:45:00|107.85|107.7|107.9|107.8|108|107.9|107.85|107.7|66195
1606474200000|2020-11-27 10:50:00|107.85|107.75|107.85|107.7|107.9|107.85|107.65|107.55|127757
1606474500000|2020-11-27 10:55:00|107.9|107.75|107.85|107.7|107.9|107.75|107.7|107.6|88460
1606474800000|2020-11-27 11:00:00|107.8|107.65|107.8|107.7|107.85|107.75|107.7|107.6|61918
1606475100000|2020-11-27 11:05:00|107.7|107.65|107.9|107.75|107.9|107.8|107.5|107.4|191510
1606475400000|2020-11-27 11:10:00|107.85|107.7|107.85|107.7|108|107.85|107.65|107.55|143908
1606475700000|2020-11-27 11:15:00|107.8|107.65|107.6|107.45|107.8|107.7|107.45|107.4|82747
1606476000000|2020-11-27 11:20:00|107.55|107.4|108.1|108|108.1|108|107.5|107.4|181958
1606476300000|2020-11-27 11:25:00|108.15|108.05|108.55|108.45|108.75|108.6|108.1|108|245991
1606476600000|2020-11-27 11:30:00|108.45|108.4|108.25|108.15|108.55|108.45|108.25|108.15|121664
1606476900000|2020-11-27 11:35:00|108.3|108.2|108.85|108.8|109|108.95|108.3|108.2|343902
1606477200000|2020-11-27 11:40:00|108.8|108.75|108.9|108.8|108.95|108.9|108.65|108.55|207945
1606477500000|2020-11-27 11:45:00|108.85|108.75|109.4|109.25|109.6|109.5|108.8|108.75|670640
1606477800000|2020-11-27 11:50:00|109.45|109.2|109.2|109.05|109.45|109.3|109.1|109|186670
1606478100000|2020-11-27 11:55:00|109.25|109.1|109.6|109.45|109.6|109.5|109.25|109.1|195620
1606478400000|2020-11-27 12:00:00|109.5|109.4|109.55|109.4|109.6|109.5|109.2|109.1|553159
1606478700000|2020-11-27 12:05:00|109.5|109.35|109.65|109.5|109.7|109.65|109.35|109.25|243941
1606479000000|2020-11-27 12:10:00|109.7|109.55|109.3|109.15|109.7|109.6|109.25|109.15|314169
1606479300000|2020-11-27 12:15:00|109.25|109.2|109.85|109.7|109.85|109.8|109.25|109.2|439713
1606479600000|2020-11-27 12:20:00|109.8|109.65|110.05|109.95|110.1|110.05|109.55|109.45|306902
1606479900000|2020-11-27 12:25:00|110.1|110|111.1|110.95|111.2|111.05|110|109.85|774505
1606480200000|2020-11-27 12:30:00|111|110.9|110.5|110.4|111.2|111.1|110.5|110.35|501959
1606480500000|2020-11-27 12:35:00|110.45|110.35|110|109.95|110.45|110.35|109.75|109.6|507033
1606480800000|2020-11-27 12:40:00|110.05|110|110.4|110.3|110.4|110.3|110.05|109.95|210704
1606481100000|2020-11-27 12:45:00|110.35|110.25|110.75|110.6|111.05|110.95|110.35|110.25|444052
1606481400000|2020-11-27 12:50:00|110.65|110.55|110.7|110.55|110.9|110.8|110.6|110.5|294400
1606481700000|2020-11-27 12:55:00|110.65|110.5|110.1|110.05|110.7|110.5|110.1|110.05|565484
1606482000000|2020-11-27 13:00:00|110.15|110|110.05|109.9|110.25|110.15|109.85|109.7|560078
1606482300000|2020-11-27 13:05:00|110|109.85|109.75|109.6|110.05|109.9|109.65|109.55|209807
1606482600000|2020-11-27 13:10:00|109.7|109.55|110.1|109.95|110.2|110.1|109.65|109.5|179859
1606482900000|2020-11-27 13:15:00|110.05|110|110.2|110.1|110.35|110.3|110|109.95|212357
1606483200000|2020-11-27 13:20:00|110.15|110.05|110.1|110|110.2|110.1|109.95|109.8|266617
1606483500000|2020-11-27 13:25:00|110.05|109.95|109.85|109.8|110.1|110|109.8|109.75|163939
1606483800000|2020-11-27 13:30:00|109.8|109.75|109.9|109.8|110|109.9|109.7|109.6|152817
1606484100000|2020-11-27 13:35:00|109.85|109.75|109.55|109.45|109.9|109.8|109.5|109.4|407583
1606484400000|2020-11-27 13:40:00|109.6|109.55|109.9|109.75|109.95|109.9|109.55|109.45|322192
1606484700000|2020-11-27 13:45:00|109.85|109.8|110.05|109.95|110.05|110|109.8|109.75|202879
1606485000000|2020-11-27 13:50:00|110|109.9|110.25|110.1|110.35|110.25|109.9|109.8|268564
1606485300000|2020-11-27 13:55:00|110.2|110.05|110|109.9|110.2|110.1|109.95|109.85|140868
1606485600000|2020-11-27 14:00:00|109.95|109.85|110.3|110.2|110.3|110.2|109.8|109.75|202281
1606485900000|2020-11-27 14:05:00|110.35|110.3|110.5|110.4|110.55|110.45|110.2|110.1|229351
1606486200000|2020-11-27 14:10:00|110.45|110.45|110.45|110.4|110.6|110.5|110.4|110.3|151484
1606486500000|2020-11-27 14:15:00|110.4|110.35|110.25|110.15|110.55|110.4|110.2|110.1|207423
1606486800000|2020-11-27 14:20:00|110.2|110.1|110.2|110.1|110.2|110.1|109.95|109.85|205177
1606487100000|2020-11-27 14:25:00|110.15|110.05|110.35|110.25|110.4|110.25|110|109.9|254794
1606487400000|2020-11-27 14:30:00|110.3|110.2|110.75|110.6|110.85|110.75|110.15|110.05|459312
1606487700000|2020-11-27 14:35:00|110.8|110.65|111.35|111.2|111.4|111.35|110.75|110.6|678097
1606488000000|2020-11-27 14:40:00|111.25|111.25|111.25|111.1|111.35|111.25|110.8|110.65|381616
1606488300000|2020-11-27 14:45:00|111.2|111.05|111.15|110.95|111.25|111.15|110.65|110.5|946257
1606488600000|2020-11-27 14:50:00|111.1|110.9|110.5|110.35|111.4|111.3|110.45|110.35|545080
1606488900000|2020-11-27 14:55:00|110.45|110.3|110.7|110.55|110.8|110.7|110.3|110.15|869415
1606489200000|2020-11-27 15:00:00|110.65|110.5|110.45|110.35|110.95|110.85|110.4|110.25|289984
1606489500000|2020-11-27 15:05:00|110.4|110.3|110.75|110.65|110.8|110.7|110.3|110.2|292549
1606489800000|2020-11-27 15:10:00|110.7|110.6|110.45|110.3|110.8|110.7|110.4|110.3|218821
1606490100000|2020-11-27 15:15:00|110.4|110.25|109.75|109.65|110.4|110.3|109.7|109.6|203748
1606490400000|2020-11-27 15:20:00|109.7|109.6|109.75|109.65|109.9|109.75|109.6|109.45|172705
1606490700000|2020-11-27 15:25:00|109.7|109.6|109.65|109.55|109.7|109.6|109.55|109.45|187701
1606491000000|2020-11-27 15:30:00|109.7|109.6|109.75|109.6|109.8|109.75|109.6|109.5|724484
1606491300000|2020-11-27 15:35:00|109.7|109.65|110|109.9|110.05|109.95|109.7|109.6|264255
1606491600000|2020-11-27 15:40:00|109.95|109.85|109.45|109.35|109.95|109.9|109.2|109.1|735731
1606491900000|2020-11-27 15:45:00|109.5|109.4|109.55|109.45|109.55|109.5|109.25|109.15|554134
1606492200000|2020-11-27 15:50:00|109.5|109.5|108.25|108.15|109.55|109.5|108.25|108.1|767028
1606492500000|2020-11-27 15:55:00|108.2|108.2|107.25|107.1|108.3|108.2|107.2|107.1|1039622
1606492800000|2020-11-27 16:00:00|107.2|107.05|107|106.9|107.45|107.35|106.85|106.75|1223993
1606493100000|2020-11-27 16:05:00|107.05|106.95|106.65|106.6|107.15|107.05|106.6|106.45|1271840
1606493400000|2020-11-27 16:10:00|106.7|106.65|106.85|106.8|107.1|107.05|106.7|106.6|885447
1606493700000|2020-11-27 16:15:00|106.9|106.85|107.15|107.05|107.2|107.1|106.85|106.8|899266
1606494000000|2020-11-27 16:20:00|107.2|107.1|106.95|106.85|107.3|107.25|106.8|106.75|1152345
1606494300000|2020-11-27 16:25:00|107|106.9|107.9|107.75|107.9|107.75|106.95|106.85|1298731
1606723200000|2020-11-30 08:00:00|107.4|106.85|107.45|107.1|108|107.85|106.15|106|1327268
1606723500000|2020-11-30 08:05:00|107.4|107|107.3|107.15|108.2|107.95|106.6|106.35|725358
1606723800000|2020-11-30 08:10:00|107.4|107.2|107.5|107.35|107.8|107.6|107.2|107|578652
1606724100000|2020-11-30 08:15:00|107.55|107.4|106.8|106.6|108.85|108.7|106.7|106.6|507231
1606724400000|2020-11-30 08:20:00|106.75|106.65|107.85|107.6|108.15|108.1|106.55|106.5|337126
1606724700000|2020-11-30 08:25:00|107.9|107.65|108.6|108.45|108.7|108.65|107.75|107.55|430024
1606725000000|2020-11-30 08:30:00|108.65|108.5|108.8|108.65|108.85|108.8|108.05|107.85|204274
1606725300000|2020-11-30 08:35:00|108.85|108.7|109.15|108.95|109.25|109.1|108.65|108.5|437952
1606725600000|2020-11-30 08:40:00|109.1|108.9|108.85|108.7|109.25|109.1|108.5|108.3|211178
1606725900000|2020-11-30 08:45:00|108.8|108.65|108.75|108.55|109|108.8|108.6|108.5|155419
1606726200000|2020-11-30 08:50:00|108.8|108.6|109.05|108.9|109.2|109.05|108.75|108.6|219163
1606726500000|2020-11-30 08:55:00|108.9|108.85|108.8|108.7|109.05|109|108.6|108.4|130824
1606726800000|2020-11-30 09:00:00|108.75|108.65|109.25|109.15|109.55|109.45|108.7|108.55|315180
1606727100000|2020-11-30 09:05:00|109.3|109.2|109.55|109.4|109.6|109.5|109.2|109.05|194549
1606727400000|2020-11-30 09:10:00|109.6|109.45|110.05|110|110.2|110.15|109.55|109.4|275162
1606727700000|2020-11-30 09:15:00|110.1|109.95|110.25|110.1|110.3|110.1|110.05|109.95|218942
1606728000000|2020-11-30 09:20:00|110.2|110.05|109.05|108.9|110.2|110.1|109.05|108.85|787141
1606728300000|2020-11-30 09:25:00|109|108.95|109.6|109.5|109.6|109.55|108.9|108.75|304188
1606728600000|2020-11-30 09:30:00|109.55|109.45|109.2|109.05|109.55|109.45|109.05|109|190222
1606728900000|2020-11-30 09:35:00|109.15|109|108.9|108.75|109.15|109.05|108.7|108.6|125707
1606729200000|2020-11-30 09:40:00|108.95|108.8|109.05|108.95|109.1|108.95|108.7|108.6|98071
1606729500000|2020-11-30 09:45:00|109.1|109.05|109.2|109.05|109.25|109.15|109|108.9|142131
1606729800000|2020-11-30 09:50:00|109.15|109.1|109.1|109|109.3|109.2|108.8|108.7|239318
1606730100000|2020-11-30 09:55:00|109.05|108.95|109.3|109.2|109.35|109.25|108.9|108.85|112375
1606730400000|2020-11-30 10:00:00|109.35|109.25|109.05|108.9|109.5|109.35|108.95|108.85|111900
1606730700000|2020-11-30 10:05:00|109|108.85|109.05|108.95|109.15|109.05|108.95|108.85|142552
1606731000000|2020-11-30 10:10:00|109|109|109.15|109.05|109.5|109.45|109|109|138748
1606731300000|2020-11-30 10:15:00|109.2|109|109.1|109|109.45|109.4|109.05|109|112047
1606731600000|2020-11-30 10:20:00|109.05|109.05|109.35|109.25|109.5|109.4|109.05|109.05|95802
1606731900000|2020-11-30 10:25:00|109.3|109.2|109.4|109.3|109.4|109.35|109.25|109.15|96538
1606732200000|2020-11-30 10:30:00|109.45|109.35|109.65|109.55|109.7|109.6|109.45|109.3|68696
1606732500000|2020-11-30 10:35:00|109.6|109.5|109.7|109.55|109.95|109.9|109.6|109.5|336061
1606732800000|2020-11-30 10:40:00|109.75|109.6|109.8|109.7|109.95|109.9|109.5|109.45|171652
1606733100000|2020-11-30 10:45:00|109.75|109.65|109.3|109.2|109.8|109.7|109|108.9|185028
1606733400000|2020-11-30 10:50:00|109.25|109.25|109.15|109.05|109.3|109.25|108.9|108.8|169344
1606733700000|2020-11-30 10:55:00|109.1|109|108.75|108.6|109.15|109.05|108.65|108.55|112543
1606734000000|2020-11-30 11:00:00|108.7|108.7|108.5|108.4|108.8|108.7|108.45|108.4|189387
1606734300000|2020-11-30 11:05:00|108.55|108.5|108.3|108.2|108.65|108.55|108.1|108|378747
1606734600000|2020-11-30 11:10:00|108.25|108.15|108.5|108.4|108.55|108.5|108.1|108|164970
1606734900000|2020-11-30 11:15:00|108.45|108.35|108.1|108|108.5|108.4|108.05|108|178430
1606735200000|2020-11-30 11:20:00|108.05|107.95|108.25|108.1|108.35|108.3|107.9|107.7|357649
1606735500000|2020-11-30 11:25:00|108.2|108.05|107.95|107.85|108.2|108.05|107.8|107.7|233981
1606735800000|2020-11-30 11:30:00|107.9|107.8|107.2|107.05|107.95|107.8|107.15|107.05|274808
1606736100000|2020-11-30 11:35:00|107.15|107.1|107|106.95|107.3|107.25|107|106.9|138040
1606736400000|2020-11-30 11:40:00|107.05|107|107.2|107.1|107.3|107.2|107.05|106.95|96310
1606736700000|2020-11-30 11:45:00|107.15|107.15|107.25|107.15|107.25|107.2|107.1|107.05|525931
1606737000000|2020-11-30 11:50:00|107.3|107.2|107.1|107|107.3|107.25|107.05|107|124615
1606737300000|2020-11-30 11:55:00|107.05|107.05|107.05|107|107.05|107.05|106.9|106.8|99781
1606737600000|2020-11-30 12:00:00|107.1|106.95|107.35|107.25|107.5|107.4|107.05|106.95|329546
1606737900000|2020-11-30 12:05:00|107.4|107.35|107.75|107.65|107.9|107.8|107.35|107.25|169961
1606738200000|2020-11-30 12:10:00|107.8|107.7|107.85|107.75|108.2|108.05|107.75|107.65|153702
1606738500000|2020-11-30 12:15:00|107.8|107.8|107.8|107.7|107.9|107.8|107.5|107.4|90745
1606738800000|2020-11-30 12:20:00|107.75|107.65|107.5|107.4|107.85|107.75|107.4|107.3|173160
1606739100000|2020-11-30 12:25:00|107.55|107.45|107.65|107.6|107.7|107.6|107.4|107.3|163170
1606739400000|2020-11-30 12:30:00|107.7|107.65|107.85|107.75|108.15|108.1|107.7|107.6|300979
1606739700000|2020-11-30 12:35:00|107.9|107.8|107.85|107.7|107.95|107.85|107.65|107.5|90297
1606740000000|2020-11-30 12:40:00|107.8|107.75|107.55|107.4|107.85|107.75|107.5|107.4|227123
1606740300000|2020-11-30 12:45:00|107.5|107.45|107.6|107.45|107.65|107.55|107.45|107.35|145294
1606740600000|2020-11-30 12:50:00|107.65|107.5|107.6|107.45|107.7|107.6|107.4|107.3|208869
1606740900000|2020-11-30 12:55:00|107.5|107.5|107.45|107.3|107.65|107.55|107.4|107.25|51844
1606741200000|2020-11-30 13:00:00|107.4|107.35|107.5|107.4|107.7|107.6|107.4|107.35|64361
1606741500000|2020-11-30 13:05:00|107.55|107.45|107.45|107.35|107.55|107.45|107.35|107.25|81682
1606741800000|2020-11-30 13:10:00|107.5|107.4|107.45|107.35|107.65|107.6|107.45|107.35|125681
1606742100000|2020-11-30 13:15:00|107.4|107.3|107.4|107.25|107.45|107.35|107.3|107.2|102667
1606742400000|2020-11-30 13:20:00|107.35|107.2|107.4|107.25|107.45|107.35|107.15|107.1|85937
1606742700000|2020-11-30 13:25:00|107.35|107.2|107.4|107.3|107.4|107.3|107.25|107.15|68772
1606743000000|2020-11-30 13:30:00|107.35|107.25|107.2|107.1|107.35|107.25|107.15|107.1|69665
1606743300000|2020-11-30 13:35:00|107.25|107.15|107.5|107.4|107.5|107.4|107.2|107.1|58416
1606743600000|2020-11-30 13:40:00|107.45|107.45|107.75|107.65|107.8|107.7|107.45|107.4|112017
1606743900000|2020-11-30 13:45:00|107.7|107.7|107.85|107.75|108|107.85|107.6|107.5|280702
1606744200000|2020-11-30 13:50:00|107.9|107.8|108.5|108.4|108.5|108.4|107.85|107.75|168272
1606744500000|2020-11-30 13:55:00|108.55|108.45|109.15|109.05|109.15|109.1|108.4|108.3|282426
1606744800000|2020-11-30 14:00:00|109.1|109|108.75|108.65|109.1|109|108.55|108.4|129276
1606745100000|2020-11-30 14:05:00|108.7|108.6|108.4|108.3|108.75|108.65|108.35|108.3|68153
1606745400000|2020-11-30 14:10:00|108.35|108.25|107.9|107.75|108.35|108.3|107.85|107.75|60098
1606745700000|2020-11-30 14:15:00|107.85|107.7|107.95|107.85|107.95|107.85|107.7|107.5|137838
1606746000000|2020-11-30 14:20:00|107.9|107.9|108.05|107.95|108.2|108.1|107.9|107.8|101707
1606746300000|2020-11-30 14:25:00|108|107.9|107.6|107.5|108|107.9|107.6|107.5|71391
1606746600000|2020-11-30 14:30:00|107.55|107.45|107.15|107|107.6|107.5|107.1|107|256658
1606746900000|2020-11-30 14:35:00|107.1|107.1|106.8|106.7|107.1|107.1|106.65|106.55|326442
1606747200000|2020-11-30 14:40:00|106.75|106.65|106.85|106.75|107.15|107.05|106.6|106.55|424323
1606747500000|2020-11-30 14:45:00|106.9|106.8|106.85|106.75|107.2|107.05|106.85|106.75|210562
1606747800000|2020-11-30 14:50:00|106.9|106.8|106.65|106.55|106.95|106.8|106.55|106.5|305085
1606748100000|2020-11-30 14:55:00|106.7|106.65|106.85|106.7|106.85|106.7|106.3|106.15|667309
1606748400000|2020-11-30 15:00:00|106.9|106.75|106.75|106.6|107|106.9|106.55|106.5|173650
1606748700000|2020-11-30 15:05:00|106.7|106.65|106.6|106.5|106.95|106.85|106.3|106.2|207862
1606749000000|2020-11-30 15:10:00|106.65|106.55|106.45|106.3|106.8|106.75|106.45|106.3|245473
1606749300000|2020-11-30 15:15:00|106.4|106.35|106.35|106.25|106.55|106.45|106.2|106.1|161747
1606749600000|2020-11-30 15:20:00|106.4|106.2|106.45|106.35|106.65|106.5|106.4|106.2|229366
1606749900000|2020-11-30 15:25:00|106.4|106.4|106.35|106.25|106.45|106.4|106.15|106.1|173670
1606750200000|2020-11-30 15:30:00|106.4|106.3|106.6|106.5|106.85|106.75|106.4|106.3|209259
1606750500000|2020-11-30 15:35:00|106.55|106.45|106.4|106.3|106.6|106.45|106.2|106.1|426380
1606750800000|2020-11-30 15:40:00|106.35|106.25|105.85|105.8|106.35|106.25|105.85|105.8|454742
1606751100000|2020-11-30 15:45:00|105.8|105.75|106.1|106.05|106.2|106.1|105.8|105.7|503156
1606751400000|2020-11-30 15:50:00|106.15|106|106.25|106.15|106.25|106.2|105.95|105.85|531737
1606751700000|2020-11-30 15:55:00|106.3|106.2|106.45|106.35|106.5|106.45|106.1|106.05|177784
1606752000000|2020-11-30 16:00:00|106.5|106.4|106.7|106.6|106.7|106.6|106.2|106.15|290207
1606752300000|2020-11-30 16:05:00|106.65|106.55|106.8|106.7|106.9|106.75|106.45|106.4|269386
1606752600000|2020-11-30 16:10:00|106.85|106.75|106.85|106.8|107|106.95|106.8|106.75|347233
1606752900000|2020-11-30 16:15:00|106.8|106.75|106.5|106.45|106.8|106.75|106.5|106.4|359498
1606753200000|2020-11-30 16:20:00|106.45|106.4|106.75|106.65|106.85|106.75|106.2|106.1|545030
1606753500000|2020-11-30 16:25:00|106.7|106.6|106.15|106.05|106.75|106.65|106.05|106|630291
1606809600000|2020-12-01 08:00:00|104.95|104.1|104.6|104.2|105.7|105.4|103.5|103.05|2039577
1606809900000|2020-12-01 08:05:00|104.65|104.65|106.5|106.2|106.5|106.4|104.35|104|1006379
1606810200000|2020-12-01 08:10:00|106.55|106.25|107.1|106.8|108|107.9|106.55|106.25|760282
1606810500000|2020-12-01 08:15:00|107.05|106.85|107.4|107.15|107.8|107.6|106.9|106.7|261656
1606810800000|2020-12-01 08:20:00|107.35|107.1|108.45|108.1|108.6|108.45|107.15|107|212032
1606811100000|2020-12-01 08:25:00|108.2|108.05|108.75|108.55|108.9|108.75|107.15|107|624259
1606811400000|2020-12-01 08:30:00|108.7|108.5|108.65|108.45|108.75|108.65|108.2|107.95|737487
1606811700000|2020-12-01 08:35:00|108.6|108.4|108.95|108.85|109|108.95|108.5|108.4|307239
1606812000000|2020-12-01 08:40:00|109|108.8|108.5|108.35|109.05|108.95|108.5|108.35|835937
1606812300000|2020-12-01 08:45:00|108.55|108.4|108.55|108.45|108.7|108.6|108.2|108.05|374382
1606812600000|2020-12-01 08:50:00|108.5|108.35|109.45|109.35|109.6|109.55|108.45|108.3|706019
1606812900000|2020-12-01 08:55:00|109.4|109.25|109.25|109.15|109.45|109.35|108.85|108.75|318870
1606813200000|2020-12-01 09:00:00|109.3|109.2|109.45|109.25|109.6|109.45|109.25|109.1|306172
1606813500000|2020-12-01 09:05:00|109.5|109.3|109.5|109.4|109.5|109.45|109.05|109|268460
1606813800000|2020-12-01 09:10:00|109.55|109.45|109.15|109.05|109.6|109.55|108.95|108.85|209865
1606814100000|2020-12-01 09:15:00|109.2|109.1|109.1|109|109.45|109.4|109|108.9|232591
1606814400000|2020-12-01 09:20:00|109.15|109.05|109.05|108.9|109.4|109.25|109.05|108.9|140753
1606814700000|2020-12-01 09:25:00|109|108.85|109.35|109.25|109.4|109.25|108.85|108.75|163597
1606815000000|2020-12-01 09:30:00|109.3|109.2|109.05|108.95|109.3|109.2|108.85|108.75|82903
1606815300000|2020-12-01 09:35:00|109|109|109.05|108.95|109.1|109|108.9|108.75|69523
1606815600000|2020-12-01 09:40:00|109.1|109|109.55|109.45|109.8|109.7|109.05|109|488274
1606815900000|2020-12-01 09:45:00|109.5|109.4|109.9|109.8|110.5|110.35|109.5|109.35|546184
1606816200000|2020-12-01 09:50:00|109.95|109.85|109.7|109.55|110.35|110.3|109.55|109.45|392214
1606816500000|2020-12-01 09:55:00|109.75|109.6|109.8|109.65|110.1|109.9|109.45|109.25|412399
1606816800000|2020-12-01 10:00:00|109.75|109.7|109.9|109.85|110.3|110.2|109.75|109.65|265214
1606817100000|2020-12-01 10:05:00|109.95|109.9|110.15|110.1|110.45|110.25|109.95|109.9|212790
1606817400000|2020-12-01 10:10:00|110.2|110.05|110.15|110.05|110.3|110.2|109.85|109.75|187782
1606817700000|2020-12-01 10:15:00|110.2|110.1|110.05|109.9|110.25|110.1|110|109.9|279225
1606818000000|2020-12-01 10:20:00|110|109.95|110|109.8|110.15|110.1|109.8|109.75|365147
1606818300000|2020-12-01 10:25:00|109.95|109.85|109.3|109.2|110|109.9|109.2|109.1|379973
1606818600000|2020-12-01 10:30:00|109.35|109.25|109.45|109.3|109.8|109.65|109.35|109.25|218005
1606818900000|2020-12-01 10:35:00|109.4|109.25|109.45|109.3|109.6|109.5|109.25|109.15|132206
1606819200000|2020-12-01 10:40:00|109.4|109.25|109.4|109.25|109.65|109.5|109.25|109.15|107281
1606819500000|2020-12-01 10:45:00|109.35|109.2|109.6|109.5|109.65|109.5|109.3|109.15|81016
1606819800000|2020-12-01 10:50:00|109.55|109.45|109.45|109.3|109.55|109.45|109.3|109.2|116984
1606820100000|2020-12-01 10:55:00|109.5|109.35|109.85|109.7|109.9|109.8|109.5|109.35|92899
1606820400000|2020-12-01 11:00:00|109.9|109.75|109.9|109.75|110|109.85|109.7|109.65|479889
1606820700000|2020-12-01 11:05:00|109.95|109.8|110.05|109.9|110.2|110.05|109.85|109.75|166544
1606821000000|2020-12-01 11:10:00|110|109.95|110|109.9|110.15|110|109.6|109.5|425095
1606821300000|2020-12-01 11:15:00|110.05|109.95|110.05|109.9|110.1|110|109.95|109.8|80953
1606821600000|2020-12-01 11:20:00|110|109.85|110.1|110|110.2|110.05|109.8|109.75|114525
1606821900000|2020-12-01 11:25:00|110.15|110.05|110.15|110|110.35|110.2|110|109.95|104298
1606822200000|2020-12-01 11:30:00|110.2|110.05|110|109.9|110.4|110.25|110|109.9|113976
1606822500000|2020-12-01 11:35:00|109.95|109.85|109.85|109.75|110.2|110.05|109.85|109.75|88328
1606822800000|2020-12-01 11:40:00|109.9|109.8|110.05|109.9|110.1|110|109.75|109.65|117429
1606823100000|2020-12-01 11:45:00|110.1|109.95|109.65|109.55|110.1|110|109.55|109.5|92080
1606823400000|2020-12-01 11:50:00|109.6|109.5|109.2|109.1|109.6|109.5|109.15|109.05|144575
1606823700000|2020-12-01 11:55:00|109.15|109.15|109.8|109.65|109.95|109.85|109.15|109.1|345256
1606824000000|2020-12-01 12:00:00|109.75|109.7|109.8|109.7|109.95|109.9|109.7|109.6|75474
1606824300000|2020-12-01 12:05:00|109.85|109.75|109.95|109.9|110|109.9|109.85|109.75|65524
1606824600000|2020-12-01 12:10:00|110|109.95|109.95|109.85|110.25|110.1|109.9|109.85|147997
1606824900000|2020-12-01 12:15:00|110|109.9|109.6|109.5|110|109.9|109.6|109.5|106718
1606825200000|2020-12-01 12:20:00|109.55|109.45|109.15|109.05|109.55|109.45|109.1|109|143432
1606825500000|2020-12-01 12:25:00|109.2|109.1|109.7|109.6|109.95|109.8|109.2|109.1|727636
1606825800000|2020-12-01 12:30:00|109.65|109.55|109.6|109.5|109.95|109.85|109.55|109.5|166852
1606826100000|2020-12-01 12:35:00|109.55|109.55|109.65|109.55|109.65|109.6|109.55|109.5|90160
1606826400000|2020-12-01 12:40:00|109.6|109.5|109.7|109.55|109.8|109.75|109.55|109.5|352894
1606826700000|2020-12-01 12:45:00|109.65|109.6|109.45|109.35|109.65|109.6|109.35|109.25|74462
1606827000000|2020-12-01 12:50:00|109.4|109.4|108.95|108.9|109.4|109.4|108.95|108.8|181719
1606827300000|2020-12-01 12:55:00|109|108.95|109.35|109.25|109.35|109.3|109|108.95|150878
1606827600000|2020-12-01 13:00:00|109.4|109.3|109.3|109.15|109.55|109.45|109.3|109.15|67363
1606827900000|2020-12-01 13:05:00|109.25|109.2|109.35|109.25|109.35|109.25|109.15|109.1|119784
1606828200000|2020-12-01 13:10:00|109.3|109.2|109.2|109.1|109.35|109.25|109.15|109|168332
1606828500000|2020-12-01 13:15:00|109.15|109.05|109|108.9|109.25|109.15|108.9|108.85|89824
1606828800000|2020-12-01 13:20:00|109.05|108.95|108.95|108.85|109.1|109|108.65|108.55|236046
1606829100000|2020-12-01 13:25:00|108.9|108.9|108.95|108.85|109|108.9|108.75|108.7|270226
1606829400000|2020-12-01 13:30:00|109|108.9|108.75|108.65|109.05|109|108.5|108.45|199415
1606829700000|2020-12-01 13:35:00|108.8|108.7|109.15|109|109.3|109.2|108.8|108.7|170588
1606830000000|2020-12-01 13:40:00|109.2|109.05|108.95|108.85|109.2|109.1|108.85|108.8|48603
1606830300000|2020-12-01 13:45:00|109|108.9|109.25|109.15|109.35|109.3|109|108.9|79447
1606830600000|2020-12-01 13:50:00|109.2|109.1|109.15|109|109.35|109.25|109|108.95|201458
1606830900000|2020-12-01 13:55:00|109.2|109.05|109.25|109.15|109.3|109.2|109.2|109.05|63377
1606831200000|2020-12-01 14:00:00|109.2|109.1|109|108.9|109.25|109.15|108.8|108.7|121339
1606831500000|2020-12-01 14:05:00|109.05|108.95|109.1|109|109.1|109|108.9|108.8|70170
1606831800000|2020-12-01 14:10:00|109.05|109.05|109.2|109.05|109.25|109.15|109.05|109|121820
1606832100000|2020-12-01 14:15:00|109.25|109.1|109.3|109.2|109.4|109.35|109.15|109.05|99552
1606832400000|2020-12-01 14:20:00|109.35|109.25|109.4|109.35|109.4|109.35|109.2|109.15|96034
1606832700000|2020-12-01 14:25:00|109.45|109.3|109.15|109.1|109.45|109.3|109.15|109.05|103213
1606833000000|2020-12-01 14:30:00|109.2|109.15|109.15|109.05|109.45|109.35|109.1|109|271068
1606833300000|2020-12-01 14:35:00|109.1|109|109.85|109.75|110|109.9|109|108.85|367629
1606833600000|2020-12-01 14:40:00|109.8|109.7|109.45|109.3|109.85|109.75|109.35|109.25|218207
1606833900000|2020-12-01 14:45:00|109.5|109.35|109.35|109.25|109.75|109.65|109.35|109.25|255196
1606834200000|2020-12-01 14:50:00|109.4|109.3|109.5|109.4|109.6|109.55|109.3|109.2|247371
1606834500000|2020-12-01 14:55:00|109.3|109.35|110|109.9|110|109.9|109.3|109.2|486779
1606834800000|2020-12-01 15:00:00|109.95|109.85|109.65|109.5|109.95|109.9|109.55|109.5|394791
1606835100000|2020-12-01 15:05:00|109.7|109.55|109.6|109.5|109.9|109.85|109.5|109.4|184387
1606835400000|2020-12-01 15:10:00|109.55|109.45|109.45|109.35|109.6|109.45|109.35|109.3|108298
1606835700000|2020-12-01 15:15:00|109.5|109.4|109.05|109|109.5|109.45|108.9|108.8|151664
1606836000000|2020-12-01 15:20:00|109|108.95|109.5|109.45|109.5|109.45|108.95|108.9|179751
1606836300000|2020-12-01 15:25:00|109.55|109.5|109.55|109.5|109.65|109.55|109.45|109.35|191536
1606836600000|2020-12-01 15:30:00|109.6|109.45|109.5|109.4|109.6|109.55|109.25|109.1|292041
1606836900000|2020-12-01 15:35:00|109.55|109.45|109.4|109.3|109.6|109.5|109.35|109.25|112359
1606837200000|2020-12-01 15:40:00|109.35|109.35|109.1|109|109.4|109.35|109|108.95|289644
1606837500000|2020-12-01 15:45:00|109.15|108.95|109.4|109.3|109.45|109.35|109|108.95|346245
1606837800000|2020-12-01 15:50:00|109.45|109.35|109.95|109.85|109.95|109.9|109.45|109.35|214413
1606838100000|2020-12-01 15:55:00|110|109.9|110|109.95|110.25|110.2|109.95|109.9|376102
1606838400000|2020-12-01 16:00:00|109.95|109.9|110|109.9|110.1|110|109.75|109.7|277225
1606838700000|2020-12-01 16:05:00|110.05|109.95|111.25|111.15|111.25|111.2|110|109.95|1093977
1606839000000|2020-12-01 16:10:00|111.15|111.1|111.3|111.2|111.7|111.65|111|110.85|618399
1606839300000|2020-12-01 16:15:00|111.25|111.15|111.5|111.45|111.65|111.6|111.1|110.95|472783
1606839600000|2020-12-01 16:20:00|111.55|111.5|111.7|111.6|112.45|112.35|111.5|111.45|982576
1606839900000|2020-12-01 16:25:00|111.75|111.65|111.75|111.6|111.9|111.85|111.6|111.55|723495
1606896000000|2020-12-02 08:00:00|116.65|116.3|114.15|113.55|118|117.75|113.25|113|4015582
1606896300000|2020-12-02 08:05:00|114.1|113.45|113.65|113.4|115.1|115|113|112.6|1885522
1606896600000|2020-12-02 08:10:00|113.75|113.45|114.15|113.8|114.4|114.25|112.8|112.55|926325
1606896900000|2020-12-02 08:15:00|114.1|113.75|114.2|113.95|114.3|114.05|113.65|113.2|776361
1606897200000|2020-12-02 08:20:00|114.15|113.9|114.2|113.95|114.25|114.05|113.45|113.2|797037
1606897500000|2020-12-02 08:25:00|114.15|114|114.45|114.35|114.7|114.65|113.65|113.5|808219
1606897800000|2020-12-02 08:30:00|114.6|114.3|114.05|113.8|115|114.5|113.7|113.6|687231
1606898100000|2020-12-02 08:35:00|114.1|114.05|114.65|114.5|114.65|114.6|113.8|113.55|564796
1606898400000|2020-12-02 08:40:00|114.6|114.55|114.4|114.25|114.7|114.65|114.15|114|459290
1606898700000|2020-12-02 08:45:00|114.35|114.3|114.05|113.9|114.55|114.5|113.95|113.85|461961
1606899000000|2020-12-02 08:50:00|114|113.85|114.45|114.25|114.45|114.35|113.9|113.8|304590
1606899300000|2020-12-02 08:55:00|114.4|114.3|114.3|114.2|114.45|114.3|114.1|113.95|232810
1606899600000|2020-12-02 09:00:00|114.25|114.15|113.4|113.2|114.3|114.25|113.2|113.05|564713
1606899900000|2020-12-02 09:05:00|113.35|113.15|112.6|112.4|113.35|113.15|112.35|112.3|759227
1606900200000|2020-12-02 09:10:00|112.65|112.45|112.55|112.4|112.85|112.7|112.45|112.3|294486
1606900500000|2020-12-02 09:15:00|112.6|112.45|112.25|112.05|112.7|112.6|111.95|111.8|361963
1606900800000|2020-12-02 09:20:00|112.2|112.1|111.85|111.6|112.3|112.15|111.8|111.6|233104
1606901100000|2020-12-02 09:25:00|111.9|111.65|112.2|112.1|112.25|112.2|111.6|111.45|277404
1606901400000|2020-12-02 09:30:00|112.25|112.15|112.75|112.6|112.85|112.8|112.15|112.1|443865
1606901700000|2020-12-02 09:35:00|112.8|112.65|112.7|112.55|113.3|113.25|112.55|112.4|348127
1606902000000|2020-12-02 09:40:00|112.75|112.6|112.7|112.55|113.05|112.95|112.5|112.4|212222
1606902300000|2020-12-02 09:45:00|112.65|112.6|112.7|112.55|112.85|112.7|112.3|112.2|276514
1606902600000|2020-12-02 09:50:00|112.65|112.5|112.15|112.05|112.85|112.8|112|111.9|195434
1606902900000|2020-12-02 09:55:00|112.2|112.1|112.35|112.2|112.35|112.3|111.95|111.75|244802
1606903200000|2020-12-02 10:00:00|112.4|112.25|112.5|112.4|112.6|112.55|112.35|112.2|138136
1606903500000|2020-12-02 10:05:00|112.45|112.35|112.85|112.75|112.85|112.8|112.45|112.3|255759
1606903800000|2020-12-02 10:10:00|112.9|112.8|113.05|112.9|113.15|113.05|112.9|112.8|224205
1606904100000|2020-12-02 10:15:00|113|112.85|112.65|112.5|113.4|113.3|112.6|112.5|134241
1606904400000|2020-12-02 10:20:00|112.6|112.45|112.9|112.8|113.1|113.05|112.6|112.45|288859
1606904700000|2020-12-02 10:25:00|112.85|112.75|112.5|112.35|112.85|112.8|112.45|112.35|119301
1606905000000|2020-12-02 10:30:00|112.55|112.4|112.5|112.4|112.7|112.65|112.5|112.4|130811
1606905300000|2020-12-02 10:35:00|112.45|112.35|112.65|112.55|112.7|112.6|112.4|112.35|73408
1606905600000|2020-12-02 10:40:00|112.6|112.5|112.75|112.6|112.85|112.75|112.25|112.05|191106
1606905900000|2020-12-02 10:45:00|112.7|112.55|112.4|112.25|112.7|112.55|112.2|112.1|235988
1606906200000|2020-12-02 10:50:00|112.5|112.3|112.45|112.3|112.55|112.4|112.15|112.1|79781
1606906500000|2020-12-02 10:55:00|112.4|112.25|112.25|112.15|112.55|112.5|112.15|112|154541
1606906800000|2020-12-02 11:00:00|112.3|112.2|112.45|112.3|112.55|112.45|112.2|112.05|97958
1606907100000|2020-12-02 11:05:00|112.4|112.35|112.4|112.3|112.45|112.4|112.15|112|159710
1606907400000|2020-12-02 11:10:00|112.2|112.25|112.05|111.95|112.35|112.25|111.8|111.7|411193
1606907700000|2020-12-02 11:15:00|112|111.9|112.2|112.15|112.25|112.2|111.9|111.8|129947
1606908000000|2020-12-02 11:20:00|112.25|112.1|112.25|112.1|112.4|112.3|112.15|112.05|71486
1606908300000|2020-12-02 11:25:00|112.2|112.05|112.25|112.1|112.3|112.25|112.1|112.05|194525
1606908600000|2020-12-02 11:30:00|112.3|112.15|112.3|112.2|112.4|112.35|112.25|112.15|71979
1606908900000|2020-12-02 11:35:00|112.25|112.15|112.2|112.15|112.35|112.2|112.15|112.05|66342
1606909200000|2020-12-02 11:40:00|112.25|112.2|112.45|112.35|112.5|112.4|112.1|112.05|132401
1606909500000|2020-12-02 11:45:00|112.5|112.4|110.35|110.25|112.9|112.85|110.25|110.2|596420
1606909800000|2020-12-02 11:50:00|110.3|110.2|111.35|111.25|111.35|111.25|109.8|109.7|806223
1606910100000|2020-12-02 11:55:00|111.4|111.3|111.25|111.05|111.55|111.5|111.05|110.95|227638
1606910400000|2020-12-02 12:00:00|111.3|111.1|111.65|111.5|111.7|111.65|111.25|111.1|94001
1606910700000|2020-12-02 12:05:00|111.6|111.45|111.7|111.55|111.8|111.75|111.55|111.4|167036
1606911000000|2020-12-02 12:10:00|111.65|111.6|111.65|111.5|112.15|112.1|111.6|111.5|225716
1606911300000|2020-12-02 12:15:00|111.6|111.55|111.45|111.3|111.95|111.9|111.4|111.25|94712
1606911600000|2020-12-02 12:20:00|111.4|111.35|111.55|111.4|111.65|111.55|111.4|111.3|94471
1606911900000|2020-12-02 12:25:00|111.6|111.45|111.5|111.35|111.7|111.6|111.25|111.15|102604
1606912200000|2020-12-02 12:30:00|111.55|111.4|111.35|111.25|111.7|111.6|111.3|111.25|87089
1606912500000|2020-12-02 12:35:00|111.4|111.3|111.25|111.15|111.55|111.45|111.2|111.15|75014
1606912800000|2020-12-02 12:40:00|111.3|111.1|111.45|111.35|111.45|111.4|111.15|111.05|121272
1606913100000|2020-12-02 12:45:00|111.4|111.3|111.55|111.4|111.65|111.55|111.4|111.3|79424
1606913400000|2020-12-02 12:50:00|111.6|111.45|111.65|111.55|111.65|111.55|111.35|111.25|87856
1606913700000|2020-12-02 12:55:00|111.6|111.5|111.25|111.1|111.6|111.5|111.15|111.05|159225
1606914000000|2020-12-02 13:00:00|111.2|111.05|111.4|111.25|111.55|111.4|111.15|111.05|143363
1606914300000|2020-12-02 13:05:00|111.35|111.2|111.1|111|111.35|111.2|111.1|111|41732
1606914600000|2020-12-02 13:10:00|111.05|110.95|110.85|110.75|111.1|111|110.85|110.75|140083
1606914900000|2020-12-02 13:15:00|110.8|110.7|111.05|110.95|111.15|111|110.7|110.65|93280
1606915200000|2020-12-02 13:20:00|111|110.9|110.85|110.75|111.1|111.05|110.8|110.75|157965
1606915500000|2020-12-02 13:25:00|110.8|110.7|111|110.9|111.1|111|110.65|110.55|153059
1606915800000|2020-12-02 13:30:00|111.05|110.95|110.9|110.75|111.2|111.1|110.8|110.7|177779
1606916100000|2020-12-02 13:35:00|110.85|110.8|110.8|110.7|110.9|110.8|110.65|110.55|220644
1606916400000|2020-12-02 13:40:00|110.85|110.75|110.95|110.9|111|110.95|110.8|110.7|84742
1606916700000|2020-12-02 13:45:00|111|110.95|110.7|110.6|111.1|111.05|110.65|110.6|122625
1606917000000|2020-12-02 13:50:00|110.65|110.55|110.25|110.1|110.85|110.75|110.2|110.05|308344
1606917300000|2020-12-02 13:55:00|110.3|110.15|110.35|110.25|110.45|110.35|110.05|109.95|386336
1606917600000|2020-12-02 14:00:00|110.3|110.2|110.65|110.6|110.7|110.65|110.2|110.15|251006
1606917900000|2020-12-02 14:05:00|110.6|110.55|110.7|110.6|111.15|111.1|110.6|110.5|325161
1606918200000|2020-12-02 14:10:00|110.65|110.55|111.05|110.95|111.1|111|110.65|110.55|176480
1606918500000|2020-12-02 14:15:00|111|111|110.75|110.65|111.1|111|110.7|110.65|613616
1606918800000|2020-12-02 14:20:00|110.7|110.7|110.7|110.65|110.85|110.8|110.55|110.5|109307
1606919100000|2020-12-02 14:25:00|110.65|110.6|110.85|110.75|110.85|110.75|110.5|110.45|192799
1606919400000|2020-12-02 14:30:00|110.8|110.7|111.3|111.2|111.3|111.25|110.4|110.3|1000888
1606919700000|2020-12-02 14:35:00|111.35|111.15|113.85|113.65|113.9|113.85|111.3|111.15|1508466
1606920000000|2020-12-02 14:40:00|113.8|113.7|114.2|114.1|114.8|114.75|113.7|113.55|1860145
1606920300000|2020-12-02 14:45:00|114.15|114.05|114.2|114.1|114.55|114.5|113.4|113.2|1645338
1606920600000|2020-12-02 14:50:00|114.15|114.05|114.8|114.6|115|114.95|113.9|113.75|1948127
1606920900000|2020-12-02 14:55:00|114.85|114.65|115.8|115.7|115.8|115.7|114.75|114.5|1513251
1606921200000|2020-12-02 15:00:00|115.75|115.65|116.75|116.6|117|116.85|115.55|115.45|3084969
1606921500000|2020-12-02 15:05:00|116.6|116.65|116.7|116.6|117|116.95|116.1|116|1971786
1606921800000|2020-12-02 15:10:00|116.75|116.7|115.95|115.8|116.9|116.8|115.75|115.6|1984979
1606922100000|2020-12-02 15:15:00|115.9|115.75|115.2|114.95|116.5|116.35|114.95|114.6|2403583
1606922400000|2020-12-02 15:20:00|115.25|115|115.9|115.7|116.05|116|115.25|115|1022592
1606922700000|2020-12-02 15:25:00|115.95|115.75|115.9|115.8|116.5|116.35|115.55|115.45|1415553
1606923000000|2020-12-02 15:30:00|115.95|115.85|115.75|115.6|115.95|115.85|115.1|114.55|1097556
1606923300000|2020-12-02 15:35:00|115.7|115.55|115.55|115.4|115.95|115.8|115.35|115.3|517133
1606923600000|2020-12-02 15:40:00|115.5|115.35|115.75|115.65|116|115.95|115.4|115.35|792035
1606923900000|2020-12-02 15:45:00|115.6|115.6|115.55|115.45|116|115.9|115.45|115.4|605323
1606924200000|2020-12-02 15:50:00|115.5|115.4|115.9|115.7|116.05|115.95|115.4|115.3|615177
1606924500000|2020-12-02 15:55:00|115.85|115.75|116.15|116.05|116.15|116.1|115.55|115.5|773118
1606924800000|2020-12-02 16:00:00|116.1|116|116.05|115.95|116.7|116.6|116|115.95|876445
1606925100000|2020-12-02 16:05:00|116.1|116|116.35|116.25|116.4|116.25|116|115.9|981415
1606925400000|2020-12-02 16:10:00|116.4|116.3|116.95|116.75|117.4|117.25|116.35|116.25|2564972
1606925700000|2020-12-02 16:15:00|117|116.8|116.65|116.5|117|116.95|116.5|116.4|1279112
1606926000000|2020-12-02 16:20:00|116.6|116.55|116.7|116.65|116.8|116.7|116.35|116.25|1453082
1606926300000|2020-12-02 16:25:00|116.75|116.6|116.25|116.05|117|116.95|116.15|116|2162134
1606982400000|2020-12-03 08:00:00|119.95|119.55|121|120.75|121.2|120.9|119.55|119.3|4552783
1606982700000|2020-12-03 08:05:00|121.05|120.8|121.35|121.15|121.4|121.2|119.75|119.55|2942160
1606983000000|2020-12-03 08:10:00|121.3|121.1|122.45|122.15|123|122.8|120.9|120.8|3524384
1606983300000|2020-12-03 08:15:00|122.4|122.1|121.8|121.5|122.7|122.4|121|120.8|2176038
1606983600000|2020-12-03 08:20:00|121.6|121.45|121.9|121.7|122.45|122.25|121.3|121.1|1596682
1606983900000|2020-12-03 08:25:00|121.95|121.75|124.25|124.05|124.4|124.25|121.7|121.55|3432306
1606984200000|2020-12-03 08:30:00|124.2|124|122.95|122.75|124.3|124.15|122.4|122.25|2727875
1606984500000|2020-12-03 08:35:00|123|122.8|121.9|121.7|123|122.85|121.3|121.1|2286175
1606984800000|2020-12-03 08:40:00|121.95|121.75|121.85|121.7|122.4|122.2|121.25|121.15|1634339
1606985100000|2020-12-03 08:45:00|121.8|121.65|121.95|121.85|122.3|122.1|121.55|121.3|616770
1606985400000|2020-12-03 08:50:00|121.9|121.8|121.2|121.05|121.95|121.9|121.1|121|647792
1606985700000|2020-12-03 08:55:00|121.25|121.1|121.15|121|121.3|121.2|120.95|120.9|1110072
1606986000000|2020-12-03 09:00:00|121.1|120.95|121.9|121.85|121.95|121.85|121.05|120.95|1726902
1606986300000|2020-12-03 09:05:00|121.85|121.8|122.65|122.6|122.8|122.65|121.85|121.65|981364
1606986600000|2020-12-03 09:10:00|122.7|122.65|124|123.85|124.2|124.05|122.4|122.25|1627272
1606986900000|2020-12-03 09:15:00|123.95|123.8|123.9|123.7|124|123.9|123.3|123.15|1279596
1606987200000|2020-12-03 09:20:00|123.85|123.65|123.9|123.8|124.15|124.05|123.65|123.55|834513
1606987500000|2020-12-03 09:25:00|123.85|123.75|123.85|123.65|124|123.95|123.6|123.5|609098
1606987800000|2020-12-03 09:30:00|123.8|123.7|123.7|123.6|123.8|123.7|123.05|122.85|858095
1606988100000|2020-12-03 09:35:00|123.8|123.65|123.65|123.55|124.1|124|123.55|123.4|842992
1606988400000|2020-12-03 09:40:00|123.55|123.5|122.65|122.45|123.6|123.5|122.45|122.25|927015
1606988700000|2020-12-03 09:45:00|122.6|122.5|123.4|123.2|123.7|123.6|122.45|122.4|538630
1606989000000|2020-12-03 09:50:00|123.45|123.25|124|123.9|124|123.95|123.35|123.25|514940
1606989300000|2020-12-03 09:55:00|123.95|123.85|123.45|123.4|123.95|123.85|123.4|123.3|488722
1606989600000|2020-12-03 10:00:00|123.4|123.35|123.75|123.65|123.9|123.8|123.35|123.25|331222
1606989900000|2020-12-03 10:05:00|123.8|123.7|123.4|123.35|124|123.8|123.3|123.15|411138
1606990200000|2020-12-03 10:10:00|123.45|123.4|123.75|123.7|123.95|123.85|123.45|123.3|358022
1606990500000|2020-12-03 10:15:00|123.8|123.75|124|123.9|124|123.9|123.8|123.7|316052
1606990800000|2020-12-03 10:20:00|123.95|123.95|123.4|123.35|124.1|124.05|123.35|123.25|706662
1606991100000|2020-12-03 10:25:00|123.45|123.4|123.75|123.65|123.9|123.8|123.25|123.1|357812
1606991400000|2020-12-03 10:30:00|123.7|123.6|123.95|123.85|124|123.9|123.4|123.25|420734
1606991700000|2020-12-03 10:35:00|124|123.95|123.9|123.8|124|123.95|123.75|123.65|375151
1606992000000|2020-12-03 10:40:00|123.95|123.85|124.85|124.75|124.9|124.8|123.95|123.8|1583401
1606992300000|2020-12-03 10:45:00|124.8|124.65|124.95|124.8|124.95|124.9|123.95|123.9|890886
1606992600000|2020-12-03 10:50:00|124.9|124.75|124.85|124.65|125|124.9|124.3|124.1|800203
1606992900000|2020-12-03 10:55:00|124.6|124.7|124.8|124.7|124.95|124.9|124.55|124.5|483204
1606993200000|2020-12-03 11:00:00|124.85|124.75|124.8|124.7|124.95|124.8|124.6|124.5|443135
1606993500000|2020-12-03 11:05:00|124.85|124.75|124.65|124.55|125|124.85|124.6|124.5|445695
1606993800000|2020-12-03 11:10:00|124.7|124.6|124.95|124.8|124.95|124.85|124.65|124.55|329541
1606994100000|2020-12-03 11:15:00|125|124.85|125.8|125.7|125.8|125.75|124.85|124.75|1764968
1606994400000|2020-12-03 11:20:00|125.85|125.75|126.3|126.15|126.5|126.45|125.85|125.75|1402167
1606994700000|2020-12-03 11:25:00|126.25|126.2|126.7|126.55|126.8|126.75|126.2|126.05|837176
1606995000000|2020-12-03 11:30:00|126.75|126.6|127.3|127.1|127.45|127.25|126.75|126.6|878800
1606995300000|2020-12-03 11:35:00|127.25|127.2|127.9|127.75|128|127.9|127.25|127.1|937390
1606995600000|2020-12-03 11:40:00|127.8|127.8|127.4|127.2|127.9|127.8|126.9|126.7|1230104
1606995900000|2020-12-03 11:45:00|127.35|127.25|126.7|126.5|127.55|127.4|126.6|126.5|866968
1606996200000|2020-12-03 11:50:00|126.65|126.55|125.85|125.7|126.7|126.6|125.3|125.2|1256204
1606996500000|2020-12-03 11:55:00|125.9|125.75|125.6|125.55|125.95|125.8|125.25|125.15|747273
1606996800000|2020-12-03 12:00:00|125.7|125.5|123.95|123.85|125.7|125.55|123.8|123.7|1068891
1606997100000|2020-12-03 12:05:00|123.7|123.8|125.3|125.1|125.4|125.3|123.4|123.35|1740931
1606997400000|2020-12-03 12:10:00|125.2|125.05|125.5|125.4|126.2|126.05|125.05|124.85|1218285
1606997700000|2020-12-03 12:15:00|125.55|125.45|126.1|126.05|126.4|126.3|125.5|125.35|672063
1606998000000|2020-12-03 12:20:00|126.05|126|125|124.9|126.15|126.05|124.95|124.85|618954
1606998300000|2020-12-03 12:25:00|124.95|124.85|124.25|124.1|124.95|124.85|124|123.9|1132448
1606998600000|2020-12-03 12:30:00|124.2|124.05|123.55|123.5|124.65|124.5|123.45|123.4|872440
1606998900000|2020-12-03 12:35:00|123.5|123.45|123.95|123.85|124.25|124.1|123.5|123.4|704806
1606999200000|2020-12-03 12:40:00|123.9|123.8|124.15|124.05|124.7|124.55|123.75|123.55|352285
1606999500000|2020-12-03 12:45:00|124.1|124|124.45|124.25|124.85|124.65|123.9|123.8|425157
1606999800000|2020-12-03 12:50:00|124.4|124.2|123.85|123.65|124.45|124.35|123.6|123.55|512571
1607000100000|2020-12-03 12:55:00|123.8|123.6|124.15|124|124.5|124.35|123.75|123.6|417612
1607000400000|2020-12-03 13:00:00|124.2|124.05|123.9|123.8|124.25|124.05|123.5|123.4|473731
1607000700000|2020-12-03 13:05:00|123.95|123.85|124.45|124.35|124.55|124.35|123.85|123.75|331391
1607001000000|2020-12-03 13:10:00|124.4|124.3|125.15|125.05|125.9|125.8|124.15|124.05|879616
1607001300000|2020-12-03 13:15:00|125.2|125.1|125.2|125.1|125.4|125.25|124.9|124.8|284288
1607001600000|2020-12-03 13:20:00|125.25|125.15|125.15|125.05|125.4|125.25|124.9|124.85|539494
1607001900000|2020-12-03 13:25:00|125.2|125.1|125.25|125.1|125.75|125.55|125|124.95|840790
1607002200000|2020-12-03 13:30:00|125.3|125.15|125.35|125.25|125.7|125.6|125.1|125.05|374974
1607002500000|2020-12-03 13:35:00|125.4|125.3|125.15|125|125.5|125.4|125|124.95|425430
1607002800000|2020-12-03 13:40:00|125.2|125.05|125.75|125.6|125.75|125.65|125.15|125.05|606980
1607003100000|2020-12-03 13:45:00|125.7|125.65|126.45|126.35|126.5|126.4|125.65|125.55|574131
1607003400000|2020-12-03 13:50:00|126.4|126.3|125.95|125.8|126.4|126.35|125.75|125.6|367282
1607003700000|2020-12-03 13:55:00|126|125.85|125.95|125.85|126.2|126.1|125.55|125.45|462813
1607004000000|2020-12-03 14:00:00|125.9|125.8|126.5|126.45|126.5|126.45|125.75|125.65|393353
1607004300000|2020-12-03 14:05:00|126.45|126.4|127|126.9|127|126.95|126.15|126.05|914728
1607004600000|2020-12-03 14:10:00|127.05|126.95|127.25|127.15|127.55|127.4|126.7|126.6|945419
1607004900000|2020-12-03 14:15:00|127.2|127.1|126.6|126.45|127.45|127.35|126.3|126.15|1141086
1607005200000|2020-12-03 14:20:00|126.55|126.4|127.3|127.2|127.3|127.2|126.45|126.4|362878
1607005500000|2020-12-03 14:25:00|127.25|127.15|127.6|127.55|127.6|127.55|127.05|127|664912
1607005800000|2020-12-03 14:30:00|127.65|127.6|131.15|130.9|132|131.6|127.5|127.45|5667294
1607006100000|2020-12-03 14:35:00|131.2|130.85|129.85|129.6|131.35|131.1|128.05|127.8|2815756
1607006400000|2020-12-03 14:40:00|129.95|129.65|129.65|129.35|130.45|130.3|128.9|128.65|1292479
1607006700000|2020-12-03 14:45:00|129.4|129.4|129.15|129|129.65|129.5|128.65|128.4|1041282
1607007000000|2020-12-03 14:50:00|129.2|129.05|129.5|129.4|129.55|129.45|128.65|128.6|844324
1607007300000|2020-12-03 14:55:00|129.45|129.35|128.65|128.5|129.6|129.5|128.2|128.05|1062511
1607007600000|2020-12-03 15:00:00|128.8|128.55|128.9|128.8|128.95|128.85|128.1|128|1046307
1607007900000|2020-12-03 15:05:00|128.95|128.85|128.85|128.75|129.2|129.15|128.4|128.35|995874
1607008200000|2020-12-03 15:10:00|128.8|128.8|129|128.9|129.2|129.15|128.65|128.6|724422
1607008500000|2020-12-03 15:15:00|129.05|128.95|130.1|129.95|130.45|130.25|128.9|128.75|1166869
1607008800000|2020-12-03 15:20:00|130.15|130|130.7|130.6|130.8|130.65|129.9|129.85|971905
1607009100000|2020-12-03 15:25:00|130.65|130.55|130.4|130.3|130.75|130.65|130.1|129.9|1258287
1607009400000|2020-12-03 15:30:00|130.35|130.25|130.7|130.65|130.75|130.65|130.2|130.05|788561
1607009700000|2020-12-03 15:35:00|130.75|130.6|130.55|130.45|130.75|130.65|130.3|130.2|760132
1607010000000|2020-12-03 15:40:00|130.5|130.4|130.55|130.45|130.6|130.5|130.15|130.1|883690
1607010300000|2020-12-03 15:45:00|130.5|130.5|130.4|130.25|130.6|130.5|130.05|130|816408
1607010600000|2020-12-03 15:50:00|130.35|130.3|130.85|130.7|130.9|130.7|130.05|129.95|1218077
1607010900000|2020-12-03 15:55:00|130.8|130.75|132|132|132|132|130.75|130.65|28222151
1607011200000|2020-12-03 16:00:00|132.8|132.6|132.55|132.45|132.8|132.6|132.55|132.4|152563
1607011500000|2020-12-03 16:05:00|132.6|132.5|132.55|132.5|132.95|132.9|132.1|132.05|2214029
1607011800000|2020-12-03 16:10:00|132.5|132.45|133.95|133.8|134|133.9|132.45|132.25|2449433
1607012100000|2020-12-03 16:15:00|133.9|133.85|133.9|133.75|134.2|134|133.65|133.6|2131195
1607012400000|2020-12-03 16:20:00|133.85|133.7|132.9|132.85|134.25|134.2|132.7|132.6|2314324
1607012700000|2020-12-03 16:25:00|132.95|132.9|134|133.8|134.05|133.95|132.9|132.8|2089516
1607068800000|2020-12-04 08:00:00|134.35|134.05|130.95|130.5|134.5|134.2|129.1|129|5287843
1607069100000|2020-12-04 08:05:00|130.9|130.45|131|130.65|131.8|131.35|129.35|129.2|3129143
1607069400000|2020-12-04 08:10:00|131.05|130.7|133|132.75|133.45|133.1|130.45|130.3|2818089
1607069700000|2020-12-04 08:15:00|132.9|132.7|132.85|132.6|133.2|133.05|131.05|130.9|1234075
1607070000000|2020-12-04 08:20:00|132.8|132.55|133.05|132.85|133.45|133.3|131.65|131.4|1251597
1607070300000|2020-12-04 08:25:00|133.2|132.9|133.05|132.85|133.6|133.25|132.65|132.45|1177247
1607070600000|2020-12-04 08:30:00|133|133|133.15|132.95|133.3|133.15|132.5|132.35|1262626
1607070900000|2020-12-04 08:35:00|133.1|133|132.4|132.25|133.1|133|132.25|132.1|579028
1607071200000|2020-12-04 08:40:00|132.35|132.3|132.7|132.55|133|132.8|132.35|132.3|587378
1607071500000|2020-12-04 08:45:00|132.75|132.6|132.8|132.75|132.85|132.75|132.45|132.35|561033
1607071800000|2020-12-04 08:50:00|132.85|132.8|132.05|131.95|133|132.95|132|131.9|845931
1607072100000|2020-12-04 08:55:00|132|131.9|132.8|132.65|132.8|132.65|132|131.9|616934
1607072400000|2020-12-04 09:00:00|132.85|132.7|132.85|132.75|133.15|133.05|132.55|132.4|773110
1607072700000|2020-12-04 09:05:00|132.8|132.7|132.05|131.9|132.8|132.7|131.85|131.8|538258
1607073000000|2020-12-04 09:10:00|132|132|131.9|131.75|132.25|132.2|131.85|131.75|557794
1607073300000|2020-12-04 09:15:00|131.85|131.7|132.4|132.25|132.4|132.35|131.6|131.5|761436
1607073600000|2020-12-04 09:20:00|132.35|132.3|131.9|131.85|132.4|132.3|131.6|131.5|757751
1607073900000|2020-12-04 09:25:00|131.85|131.8|131.9|131.75|132.15|132|131.6|131.5|767147
1607074200000|2020-12-04 09:30:00|131.95|131.8|130.2|130.1|132.1|132|129.75|129.7|1867095
1607074500000|2020-12-04 09:35:00|130.15|130.05|130.05|129.95|130.65|130.45|129.95|129.85|1167757
1607074800000|2020-12-04 09:40:00|130.1|130|130.2|130|130.9|130.65|129.85|129.75|663072
1607075100000|2020-12-04 09:45:00|130.15|130.05|130.75|130.65|131|130.9|130.15|130.05|614692
1607075400000|2020-12-04 09:50:00|130.7|130.6|130.8|130.65|131.2|131.05|130.65|130.55|510481
1607075700000|2020-12-04 09:55:00|130.85|130.7|130.1|130|130.95|130.85|129.8|129.6|930405
1607076000000|2020-12-04 10:00:00|130.15|130.05|129.2|129.1|130.45|130.3|129|128.8|1210065
1607076300000|2020-12-04 10:05:00|129.25|129.2|128.7|128.6|129.35|129.25|128.55|128.5|1252885
1607076600000|2020-12-04 10:10:00|128.65|128.55|127.9|127.75|128.8|128.75|127.4|127.35|1437389
1607076900000|2020-12-04 10:15:00|127.95|127.8|129.55|129.4|129.6|129.4|127.95|127.8|726147
1607077200000|2020-12-04 10:20:00|129.6|129.5|129.4|129.25|130.1|130|129.3|129.2|648811
1607077500000|2020-12-04 10:25:00|129.35|129.2|129.1|129|129.35|129.2|128.7|128.55|802062
1607077800000|2020-12-04 10:30:00|129.15|129.05|129.4|129.25|129.4|129.25|128.95|128.75|340468
1607078100000|2020-12-04 10:35:00|129.45|129.3|130|129.9|130.1|129.95|129.45|129.3|417797
1607078400000|2020-12-04 10:40:00|130.05|129.95|129.65|129.5|130.05|129.95|129.4|129.3|449289
1607078700000|2020-12-04 10:45:00|129.6|129.55|129.8|129.7|129.85|129.75|129.25|129.15|365566
1607079000000|2020-12-04 10:50:00|129.75|129.65|129.95|129.85|130.05|129.95|129.6|129.5|362628
1607079300000|2020-12-04 10:55:00|130|129.9|130|129.9|130.05|129.95|129.6|129.5|480221
1607079600000|2020-12-04 11:00:00|129.95|129.85|129.85|129.8|130|129.95|129.75|129.6|304936
1607079900000|2020-12-04 11:05:00|129.8|129.75|129.3|129.2|129.95|129.9|129.3|129.2|317621
1607080200000|2020-12-04 11:10:00|129.35|129.25|130.7|130.6|130.75|130.7|129.35|129.25|948757
1607080500000|2020-12-04 11:15:00|130.65|130.55|130.75|130.65|131.1|131.05|130.55|130.45|522316
1607080800000|2020-12-04 11:20:00|130.8|130.7|130.9|130.8|131.35|131.05|130.55|130.5|544696
1607081100000|2020-12-04 11:25:00|130.85|130.75|131.4|131.35|131.9|131.8|130.85|130.75|487695
1607081400000|2020-12-04 11:30:00|131.45|131.4|131.6|131.55|132|131.85|131.4|131.35|527727
1607081700000|2020-12-04 11:35:00|131.65|131.5|131.65|131.55|131.95|131.85|131.6|131.5|2778816
1607082000000|2020-12-04 11:40:00|131.6|131.5|131.6|131.5|131.7|131.6|130.85|130.75|502865
1607082300000|2020-12-04 11:45:00|131.65|131.55|131.55|131.4|131.9|131.8|131.5|131.4|187264
1607082600000|2020-12-04 11:50:00|131.5|131.35|131.8|131.7|131.9|131.85|131.3|131.15|438945
1607082900000|2020-12-04 11:55:00|131.85|131.75|131.85|131.8|132|131.9|131.65|131.55|275233
1607083200000|2020-12-04 12:00:00|131.9|131.85|131.5|131.4|131.9|131.85|131.35|131.3|358564
1607083500000|2020-12-04 12:05:00|131.55|131.45|131.45|131.4|131.6|131.55|131.35|131.3|340173
1607083800000|2020-12-04 12:10:00|131.4|131.35|131.45|131.35|131.7|131.6|131.35|131.25|296661
1607084100000|2020-12-04 12:15:00|131.4|131.4|131.6|131.45|131.65|131.55|131.4|131.35|311395
1607084400000|2020-12-04 12:20:00|131.55|131.55|131.55|131.45|131.6|131.55|131.3|131.25|203652
1607084700000|2020-12-04 12:25:00|131.6|131.5|131.9|131.8|132|131.95|131.6|131.5|374066
1607085000000|2020-12-04 12:30:00|131.95|131.85|132.35|132.25|132.35|132.25|131.9|131.8|690031
1607085300000|2020-12-04 12:35:00|132.4|132.3|132.7|132.55|132.95|132.8|132.4|132.3|634693
1607085600000|2020-12-04 12:40:00|132.75|132.6|132.7|132.6|133.15|133.05|132.5|132.35|361662
1607085900000|2020-12-04 12:45:00|132.75|132.65|132.5|132.4|132.85|132.75|132.4|132.3|184989
1607086200000|2020-12-04 12:50:00|132.45|132.35|133.15|133.05|133.2|133.15|132.35|132.3|498363
1607086500000|2020-12-04 12:55:00|133.1|133|133.25|133.15|133.5|133.45|133.1|133|629283
1607086800000|2020-12-04 13:00:00|133.2|133.2|132.65|132.55|133.25|133.2|132.65|132.55|284143
1607087100000|2020-12-04 13:05:00|132.6|132.5|132.85|132.75|133.2|133.1|132.45|132.35|297566
1607087400000|2020-12-04 13:10:00|132.8|132.7|132.85|132.75|133.55|133.4|132.8|132.7|611450
1607087700000|2020-12-04 13:15:00|132.8|132.7|132.55|132.45|133.15|133.1|132.5|132.45|350458
1607088000000|2020-12-04 13:20:00|132.5|132.4|132.1|132|132.5|132.4|131.7|131.55|533404
1607088300000|2020-12-04 13:25:00|132.05|131.95|133.2|133|133.35|133.15|132.05|131.95|319980
1607088600000|2020-12-04 13:30:00|133.15|132.95|132.7|132.6|133.15|132.95|132.7|132.55|374858
1607088900000|2020-12-04 13:35:00|132.65|132.55|132.05|131.95|132.65|132.55|131.95|131.9|296883
1607089200000|2020-12-04 13:40:00|132|131.9|132.05|131.95|132.05|132|131.35|131.3|512469
1607089500000|2020-12-04 13:45:00|132.1|132|132.3|132.2|132.4|132.3|132.1|131.95|188749
1607089800000|2020-12-04 13:50:00|132.25|132.25|132.2|132.05|132.4|132.35|132|131.9|321251
1607090100000|2020-12-04 13:55:00|132.25|132.1|132.45|132.35|132.6|132.5|132.15|132.1|389411
1607090400000|2020-12-04 14:00:00|132.4|132.3|132.65|132.55|132.7|132.55|132.3|132.25|227149
1607090700000|2020-12-04 14:05:00|132.7|132.6|132.85|132.75|133.25|133.2|132.65|132.55|857004
1607091000000|2020-12-04 14:10:00|132.9|132.8|132.9|132.85|133|132.9|132.6|132.55|381325
1607091300000|2020-12-04 14:15:00|132.85|132.8|132.2|132.1|132.85|132.85|131.8|131.7|479172
1607091600000|2020-12-04 14:20:00|132.15|132.15|131.75|131.65|132.15|132.15|131.35|131.25|516685
1607091900000|2020-12-04 14:25:00|131.7|131.6|131.85|131.7|132.05|131.95|131.5|131.45|366537
1607092200000|2020-12-04 14:30:00|131.8|131.65|131.4|131.35|132.05|131.95|130.8|130.6|907751
1607092500000|2020-12-04 14:35:00|131.35|131.3|131.55|131.45|131.65|131.6|131.05|130.95|411821
1607092800000|2020-12-04 14:40:00|131.5|131.4|133.25|133.15|133.25|133.15|131.5|131.4|573717
1607093100000|2020-12-04 14:45:00|133.3|133.2|132.5|132.35|133.35|133.25|132.45|132.3|436499
1607093400000|2020-12-04 14:50:00|132.55|132.4|131.3|131.15|132.6|132.5|131.25|131.15|403762
1607093700000|2020-12-04 14:55:00|131.25|131.1|131.85|131.7|131.85|131.7|131.2|131.1|504954
1607094000000|2020-12-04 15:00:00|131.8|131.65|131.3|131.2|131.85|131.65|131.1|131|540966
1607094300000|2020-12-04 15:05:00|131.35|131.25|131.35|131.3|131.65|131.55|131.1|131|425365
1607094600000|2020-12-04 15:10:00|131.4|131.35|131.3|131.2|131.5|131.45|130.6|130.55|541353
1607094900000|2020-12-04 15:15:00|131.35|131.25|131.2|131.1|131.8|131.6|131.15|131|291908
1607095200000|2020-12-04 15:20:00|131.15|131.15|131.2|131.1|131.35|131.3|130.85|130.75|283678
1607095500000|2020-12-04 15:25:00|131.25|131.15|131.15|131.1|131.55|131.45|130.95|130.8|367360
1607095800000|2020-12-04 15:30:00|131.1|131.05|130.8|130.65|131.15|131.1|130.45|130.3|385482
1607096100000|2020-12-04 15:35:00|130.7|130.7|130.8|130.7|130.9|130.8|130.55|130.45|351359
1607096400000|2020-12-04 15:40:00|130.85|130.75|130.9|130.75|131.3|131.2|130.7|130.6|564425
1607096700000|2020-12-04 15:45:00|130.85|130.8|131.15|131.05|131.25|131.2|130.7|130.6|606857
1607097000000|2020-12-04 15:50:00|131.1|131.1|130.5|130.4|131.2|131.1|130.45|130.4|509459
1607097300000|2020-12-04 15:55:00|130.55|130.45|130.35|130.3|130.65|130.55|130.35|130.3|277818
1607097600000|2020-12-04 16:00:00|130.4|130.35|130.9|130.8|130.95|130.85|130.4|130.35|616507
1607097900000|2020-12-04 16:05:00|130.95|130.75|130.65|130.6|131.35|131.3|130.65|130.6|697051
1607098200000|2020-12-04 16:10:00|130.6|130.55|130.6|130.45|130.7|130.55|130.15|130.1|473230
1607098500000|2020-12-04 16:15:00|130.55|130.5|130.35|130.25|130.6|130.5|130.1|130.05|737784
1607098800000|2020-12-04 16:20:00|130.3|130.2|130.75|130.65|130.8|130.75|129.95|129.9|848438
1607099100000|2020-12-04 16:25:00|130.7|130.6|130.4|130.25|131|130.95|129.75|129.3|1210606
1607328000000|2020-12-07 08:00:00|131.1|130.8|131.1|130.85|132|131.7|130.5|130.3|1533002
1607328300000|2020-12-07 08:05:00|131.15|130.9|131.5|131.2|132|131.8|130.8|130.65|1212534
1607328600000|2020-12-07 08:10:00|131.45|131.15|132.5|132.3|132.5|132.3|130.75|130.55|957802
1607328900000|2020-12-07 08:15:00|132.6|132.35|132.3|132.05|133|132.85|132|131.8|942234
1607329200000|2020-12-07 08:20:00|132.25|132|131.4|131.25|132.55|132.25|131.4|131.25|485371
1607329500000|2020-12-07 08:25:00|131.35|131.2|131.95|131.8|132|131.85|131|130.8|805072
1607329800000|2020-12-07 08:30:00|131.9|131.75|131.35|131.2|132|131.95|131.1|131|558371
1607330100000|2020-12-07 08:35:00|131.3|131.15|130.75|130.6|131.5|131.45|130.4|130.3|441602
1607330400000|2020-12-07 08:40:00|130.85|130.65|129.9|129.8|131|130.9|129.9|129.8|445511
1607330700000|2020-12-07 08:45:00|129.85|129.75|130.25|130.1|130.5|130.4|129.6|129.5|376249
1607331000000|2020-12-07 08:50:00|130.2|130.15|129.85|129.75|130.4|130.25|129.7|129.65|532858
1607331300000|2020-12-07 08:55:00|129.8|129.7|128.6|128.5|129.85|129.8|128.6|128.5|813864
1607331600000|2020-12-07 09:00:00|128.55|128.45|128.4|128.25|128.7|128.5|127.6|127.5|1774307
1607331900000|2020-12-07 09:05:00|128.45|128.3|128.4|128.2|128.75|128.6|128|127.85|397753
1607332200000|2020-12-07 09:10:00|128.45|128.25|129.45|129.3|129.5|129.4|128.4|128.25|574205
1607332500000|2020-12-07 09:15:00|129.4|129.25|129.3|129.15|129.55|129.45|129.15|129.05|306920
1607332800000|2020-12-07 09:20:00|129.35|129.2|129.4|129.3|129.55|129.45|129.2|129.15|209392
1607333100000|2020-12-07 09:25:00|129.45|129.35|129.5|129.4|129.55|129.45|129.4|129.3|257469
1607333400000|2020-12-07 09:30:00|129.55|129.45|130.7|130.55|130.95|130.85|129.3|129.2|655711
1607333700000|2020-12-07 09:35:00|130.75|130.6|130.6|130.4|131.25|131.2|130.3|130.15|574959
1607334000000|2020-12-07 09:40:00|130.55|130.45|130.5|130.35|130.6|130.45|130.2|130.1|146680
1607334300000|2020-12-07 09:45:00|130.45|130.3|130.5|130.35|130.6|130.5|130.15|130.1|235216
1607334600000|2020-12-07 09:50:00|130.45|130.4|130.15|130|130.55|130.5|130.05|130|340246
1607334900000|2020-12-07 09:55:00|130.1|130.05|130.15|130.05|130.4|130.35|130.05|130|221081
1607335200000|2020-12-07 10:00:00|130.2|130.1|130.25|130.15|130.3|130.2|130|129.95|141894
1607335500000|2020-12-07 10:05:00|130.3|130.2|130.55|130.5|130.95|130.75|130.3|130.2|308691
1607335800000|2020-12-07 10:10:00|130.5|130.45|131.15|131|131.15|131.05|130.5|130.45|211611
1607336100000|2020-12-07 10:15:00|131.1|130.95|131.9|131.8|132.1|132|131.1|130.95|315239
1607336400000|2020-12-07 10:20:00|131.85|131.85|132.3|132.15|132.4|132.3|131.85|131.8|477783
1607336700000|2020-12-07 10:25:00|132.25|132.1|131.8|131.7|132.35|132.25|131.8|131.7|571827
1607337000000|2020-12-07 10:30:00|131.7|131.65|131.35|131.2|131.75|131.65|130.55|130.5|300964
1607337300000|2020-12-07 10:35:00|131.4|131.25|131.15|131.05|131.4|131.3|130.7|130.65|145489
1607337600000|2020-12-07 10:40:00|131.2|131.15|131.4|131.3|131.65|131.55|131.1|131|251771
1607337900000|2020-12-07 10:45:00|131.45|131.35|132.1|132.05|132.2|132.1|131.35|131.25|190322
1607338200000|2020-12-07 10:50:00|132.15|132|132|131.85|132.2|132.1|131.85|131.75|311162
1607338500000|2020-12-07 10:55:00|132.05|131.9|131.8|131.7|132.4|132.25|131.7|131.6|213081
1607338800000|2020-12-07 11:00:00|131.75|131.75|131.8|131.7|132.1|132|131.6|131.5|269194
1607339100000|2020-12-07 11:05:00|131.85|131.75|131.75|131.65|132|131.9|131.5|131.4|194905
1607339400000|2020-12-07 11:10:00|131.7|131.6|131.45|131.35|131.75|131.65|131.35|131.25|233226
1607339700000|2020-12-07 11:15:00|131.5|131.4|131.75|131.65|132|131.9|131.5|131.4|350632
1607340000000|2020-12-07 11:20:00|131.8|131.7|132.1|132|132.15|132.05|131.75|131.7|203452
1607340300000|2020-12-07 11:25:00|132.15|132.05|131.9|131.8|132.2|132.1|131.8|131.75|235305
1607340600000|2020-12-07 11:30:00|131.85|131.75|132.75|132.65|133|132.85|131.75|131.65|1402069
1607340900000|2020-12-07 11:35:00|132.8|132.6|132.45|132.35|133.15|133|132.4|132.3|316253
1607341200000|2020-12-07 11:40:00|132.5|132.3|132.45|132.35|132.8|132.6|132.4|132.3|183346
1607341500000|2020-12-07 11:45:00|132.4|132.3|132.65|132.55|132.75|132.65|132.3|132.2|208062
1607341800000|2020-12-07 11:50:00|132.7|132.6|132.75|132.65|133.05|132.9|132.65|132.55|265543
1607342100000|2020-12-07 11:55:00|132.8|132.7|132.95|132.8|133.1|133.05|132.75|132.6|352899
1607342400000|2020-12-07 12:00:00|132.9|132.75|132.85|132.7|133.05|132.9|132.55|132.5|174643
1607342700000|2020-12-07 12:05:00|132.8|132.75|132.65|132.55|132.95|132.8|132.45|132.35|135723
1607343000000|2020-12-07 12:10:00|132.6|132.5|131.8|131.7|132.75|132.65|131.8|131.7|293188
1607343300000|2020-12-07 12:15:00|131.75|131.75|131.7|131.65|132|131.9|131.55|131.45|193134
1607343600000|2020-12-07 12:20:00|131.65|131.6|131.3|131.25|131.7|131.6|131.3|131.25|185336
1607343900000|2020-12-07 12:25:00|131.25|131.2|130.45|130.4|131.35|131.25|130.1|130.05|452353
1607344200000|2020-12-07 12:30:00|130.55|130.45|130.65|130.55|130.65|130.6|130.15|130|425107
1607344500000|2020-12-07 12:35:00|130.6|130.5|129.9|129.8|130.65|130.5|129.9|129.8|219665
1607344800000|2020-12-07 12:40:00|129.95|129.85|129.1|129|129.95|129.9|129.05|129|426480
1607345100000|2020-12-07 12:45:00|129.15|129.05|129.4|129.25|129.55|129.5|129.1|129|703357
1607345400000|2020-12-07 12:50:00|129.45|129.3|130.15|130.1|130.25|130.15|129.2|129.1|467812
1607345700000|2020-12-07 12:55:00|130.1|130.05|129.65|129.45|130.4|130.3|129.6|129.45|223291
1607346000000|2020-12-07 13:00:00|129.75|129.5|130.1|129.95|130.3|130.15|129.75|129.5|157899
1607346300000|2020-12-07 13:05:00|130.15|130|130.7|130.6|130.7|130.6|130.15|130|175105
1607346600000|2020-12-07 13:10:00|130.65|130.55|129.7|129.6|130.65|130.55|129.7|129.6|111728
1607346900000|2020-12-07 13:15:00|129.75|129.8|129.65|129.55|129.95|129.9|129.45|129.35|1438577
1607347200000|2020-12-07 13:20:00|129.7|129.6|129.65|129.55|129.85|129.8|129.4|129.2|212057
1607347500000|2020-12-07 13:25:00|129.6|129.5|129.8|129.7|129.9|129.85|129.4|129.35|236114
1607347800000|2020-12-07 13:30:00|129.7|129.65|129.45|129.3|129.8|129.7|129.3|129.2|251010
1607348100000|2020-12-07 13:35:00|129.5|129.35|128.75|128.65|129.6|129.5|128.65|128.55|221270
1607348400000|2020-12-07 13:40:00|128.8|128.7|128.95|128.8|129.05|129|128.7|128.6|230712
1607348700000|2020-12-07 13:45:00|128.9|128.75|129.3|129.15|129.3|129.25|128.75|128.7|409093
1607349000000|2020-12-07 13:50:00|129.25|129.2|128.75|128.55|129.5|129.4|128.75|128.55|294649
1607349300000|2020-12-07 13:55:00|128.65|128.6|128.85|128.75|129.2|129.05|128.6|128.55|191950
1607349600000|2020-12-07 14:00:00|128.9|128.8|129.1|129|129.25|129.15|128.9|128.8|162493
1607349900000|2020-12-07 14:05:00|129.05|128.95|129.1|129.05|129.2|129.1|129|128.95|235327
1607350200000|2020-12-07 14:10:00|129.05|129|129.25|129.15|129.4|129.25|128.85|128.75|314286
1607350500000|2020-12-07 14:15:00|129.3|129.25|129.9|129.8|129.95|129.85|129.3|129.25|175514
1607350800000|2020-12-07 14:20:00|129.95|129.85|130.25|130.1|130.25|130.2|129.85|129.8|196389
1607351100000|2020-12-07 14:25:00|130.3|130.15|131|130.9|131.1|130.95|130.3|130.1|240074
1607351400000|2020-12-07 14:30:00|130.95|130.95|131.05|130.95|131.35|131.3|130.6|130.55|526772
1607351700000|2020-12-07 14:35:00|131|130.9|131.35|131.15|131.9|131.8|130.65|130.55|294023
1607352000000|2020-12-07 14:40:00|131.4|131.2|132.2|132.05|132.35|132.3|131.3|131.15|810414
1607352300000|2020-12-07 14:45:00|132.15|132|132.25|132.05|132.65|132.5|132|131.95|634597
1607352600000|2020-12-07 14:50:00|132.2|132|131.05|131|132.25|132.15|131.05|131|535365
1607352900000|2020-12-07 14:55:00|131.1|131.05|131.05|130.95|131.2|131.05|130.45|130.35|462178
1607353200000|2020-12-07 15:00:00|131|131|130.35|130.2|131|131|130.35|130.2|256470
1607353500000|2020-12-07 15:05:00|130.3|130.15|131|130.9|131.35|131.25|130.25|130.1|348729
1607353800000|2020-12-07 15:10:00|130.95|130.85|131.2|131.15|131.65|131.5|130.9|130.8|336466
1607354100000|2020-12-07 15:15:00|131.25|131.2|131.1|130.95|131.5|131.4|130.95|130.85|359002
1607354400000|2020-12-07 15:20:00|131.15|131.05|131.65|131.55|131.8|131.7|131.1|130.95|412132
1607354700000|2020-12-07 15:25:00|131.7|131.6|132.1|132|132.3|132.15|131.6|131.5|564578
1607355000000|2020-12-07 15:30:00|132.05|131.95|132.05|131.9|132.1|132|131.8|131.75|351892
1607355300000|2020-12-07 15:35:00|131.95|131.95|131.7|131.6|132.3|132.2|131.65|131.6|625529
1607355600000|2020-12-07 15:40:00|131.75|131.65|131.65|131.55|132|131.9|131.25|131.2|549698
1607355900000|2020-12-07 15:45:00|131.7|131.6|131.8|131.7|131.9|131.85|131.3|131.25|618876
1607356200000|2020-12-07 15:50:00|131.85|131.75|131.4|131.3|131.95|131.8|131.35|131.3|510255
1607356500000|2020-12-07 15:55:00|131.45|131.35|131.9|131.8|132.1|132|131.45|131.35|438004
1607356800000|2020-12-07 16:00:00|131.95|131.75|130.65|130.6|131.95|131.85|130.55|130.5|606777
1607357100000|2020-12-07 16:05:00|130.7|130.65|130.55|130.45|130.95|130.9|130.15|130.05|543653
1607357400000|2020-12-07 16:10:00|130.5|130.4|130.55|130.5|130.9|130.8|130.05|130|780552
1607357700000|2020-12-07 16:15:00|130.5|130.45|131.05|130.95|131.2|131.15|130.45|130.3|396923
1607358000000|2020-12-07 16:20:00|131.1|131|131.55|131.4|131.6|131.55|130.95|130.85|1107094
1607358300000|2020-12-07 16:25:00|131.6|131.45|131.85|131.7|131.9|131.8|131.45|131.3|1152292
1607414400000|2020-12-08 08:00:00|129.15|128.65|126.5|126.1|129.95|129.9|125.55|125.05|3484072
1607414700000|2020-12-08 08:05:00|126.45|126.15|128.9|128.55|129.35|129|126.45|126.15|1222300
1607415000000|2020-12-08 08:10:00|128.85|128.5|130.1|129.8|130.25|129.95|128.25|128|1005652
1607415300000|2020-12-08 08:15:00|130.05|129.85|129.6|129.45|130.4|130.25|129.3|129.1|314793
1607415600000|2020-12-08 08:20:00|129.65|129.4|129.75|129.55|130.25|130|129.4|129.3|308673
1607415900000|2020-12-08 08:25:00|129.7|129.5|128.9|128.75|129.8|129.55|128.8|128.7|516461
1607416200000|2020-12-08 08:30:00|128.85|128.8|129.35|129.2|129.55|129.45|128.7|128.6|328003
1607416500000|2020-12-08 08:35:00|129.3|129.15|128.65|128.5|129.3|129.15|128.35|128.3|204526
1607416800000|2020-12-08 08:40:00|128.7|128.55|128.5|128.4|128.85|128.7|128.25|128.15|219884
1607417100000|2020-12-08 08:45:00|128.55|128.45|128.4|128.25|128.8|128.65|128.3|128.2|201252
1607417400000|2020-12-08 08:50:00|128.5|128.3|128.6|128.5|128.95|128.8|128.5|128.3|301066
1607417700000|2020-12-08 08:55:00|128.65|128.55|128.9|128.75|128.95|128.8|128.65|128.55|221219
1607418000000|2020-12-08 09:00:00|128.95|128.8|128.9|128.85|129.3|129.25|128.65|128.55|270891
1607418300000|2020-12-08 09:05:00|128.95|128.8|129.25|129.15|129.4|129.3|128.65|128.55|219114
1607418600000|2020-12-08 09:10:00|129.3|129.2|129.1|128.95|129.55|129.45|129.05|128.95|286398
1607418900000|2020-12-08 09:15:00|129.05|128.9|128.65|128.55|129.2|129.1|128.6|128.5|141596
1607419200000|2020-12-08 09:20:00|128.6|128.5|129.15|129.05|129.15|129.1|128.55|128.5|131192
1607419500000|2020-12-08 09:25:00|129.1|129|128.95|128.9|129.1|129.05|128.75|128.65|262106
1607419800000|2020-12-08 09:30:00|128.9|128.85|128.95|128.85|129.1|129|128.9|128.8|68296
1607420100000|2020-12-08 09:35:00|128.9|128.8|128.65|128.5|128.95|128.85|128.4|128.3|281472
1607420400000|2020-12-08 09:40:00|128.7|128.55|129|128.9|129.1|128.95|128.45|128.25|252075
1607420700000|2020-12-08 09:45:00|128.95|128.95|128.95|128.85|129.2|129.1|128.8|128.7|220572
1607421000000|2020-12-08 09:50:00|128.9|128.8|129|128.95|129.3|129.25|128.9|128.8|297597
1607421300000|2020-12-08 09:55:00|129.05|129|129.1|129|129.15|129.05|129.05|128.95|101898
1607421600000|2020-12-08 10:00:00|129|128.95|129.05|128.95|129.2|129.05|128.9|128.85|246517
1607421900000|2020-12-08 10:05:00|129.1|129|129.5|129.4|129.5|129.4|129|128.9|92610
1607422200000|2020-12-08 10:10:00|129.45|129.35|129.25|129.15|129.55|129.45|129.15|129.1|88658
1607422500000|2020-12-08 10:15:00|129.2|129.1|129.2|129.05|129.3|129.2|129.05|128.95|80044
1607422800000|2020-12-08 10:20:00|129.15|129.1|129.3|129.15|129.5|129.35|129.05|128.95|143362
1607423100000|2020-12-08 10:25:00|129.25|129.2|129.05|129|129.25|129.2|129.05|129|87001
1607423400000|2020-12-08 10:30:00|129|128.95|128.45|128.35|129.1|129|128.35|128.3|241030
1607423700000|2020-12-08 10:35:00|128.4|128.3|128.25|128.15|128.45|128.3|127.95|127.85|324093
1607424000000|2020-12-08 10:40:00|128.2|128.1|128.1|128|128.5|128.45|128.05|127.9|244632
1607424300000|2020-12-08 10:45:00|128.15|128.05|128.25|128.15|128.5|128.4|128.15|128|162165
1607424600000|2020-12-08 10:50:00|128.3|128.2|128.5|128.4|128.6|128.5|128.3|128.15|119124
1607424900000|2020-12-08 10:55:00|128.55|128.45|128.25|128.15|128.7|128.6|128.15|128.05|202386
1607425200000|2020-12-08 11:00:00|128.2|128.1|128|127.9|128.2|128.1|127.6|127.55|519340
1607425500000|2020-12-08 11:05:00|128.05|127.95|127.9|127.75|128.2|128.05|127.8|127.7|470500
1607425800000|2020-12-08 11:10:00|127.7|127.7|127.75|127.6|127.95|127.85|127.6|127.55|428729
1607426100000|2020-12-08 11:15:00|127.7|127.55|127.45|127.35|127.7|127.55|127.3|127.2|222742
1607426400000|2020-12-08 11:20:00|127.5|127.4|128.3|128.2|128.3|128.2|127.5|127.4|221477
1607426700000|2020-12-08 11:25:00|128.25|128.25|128.45|128.35|128.55|128.45|128.2|128.15|161939
1607427000000|2020-12-08 11:30:00|128.4|128.3|128.35|128.25|128.45|128.35|128.2|128.1|120771
1607427300000|2020-12-08 11:35:00|128.4|128.3|127.8|127.7|128.5|128.4|127.65|127.6|245718
1607427600000|2020-12-08 11:40:00|127.85|127.75|127.4|127.3|127.9|127.8|127.4|127.3|147857
1607427900000|2020-12-08 11:45:00|127.35|127.25|126.25|126.1|127.4|127.3|126.1|125.95|1041197
1607428200000|2020-12-08 11:50:00|126.3|126.15|126.4|126.3|126.55|126.5|126.15|126.1|676963
1607428500000|2020-12-08 11:55:00|126.35|126.25|126.25|126.1|126.5|126.4|126.1|126|298926
1607428800000|2020-12-08 12:00:00|126.3|126.15|126.45|126.3|126.5|126.4|126.05|126|431175
1607429100000|2020-12-08 12:05:00|126.5|126.35|126.5|126.4|126.55|126.45|126.25|126.2|247610
1607429400000|2020-12-08 12:10:00|126.45|126.35|126.35|126.25|126.5|126.4|126.2|126.1|215310
1607429700000|2020-12-08 12:15:00|126.3|126.2|126.4|126.35|126.7|126.6|126.3|126.2|336077
1607430000000|2020-12-08 12:20:00|126.35|126.3|126.35|126.25|126.5|126.4|126.35|126.25|181682
1607430300000|2020-12-08 12:25:00|126.4|126.3|126.5|126.4|126.5|126.4|126.05|126|233432
1607430600000|2020-12-08 12:30:00|126.45|126.35|126.6|126.5|126.75|126.7|126.4|126.35|137415
1607430900000|2020-12-08 12:35:00|126.65|126.55|126.4|126.35|126.75|126.7|126.4|126.35|346068
1607431200000|2020-12-08 12:40:00|126.35|126.3|126.35|126.3|126.5|126.45|126.2|126.15|172364
1607431500000|2020-12-08 12:45:00|126.3|126.25|126.35|126.2|126.5|126.45|126.25|126.15|132068
1607431800000|2020-12-08 12:50:00|126.4|126.35|126.65|126.55|126.65|126.6|126.35|126.2|161832
1607432100000|2020-12-08 12:55:00|126.6|126.5|126.7|126.6|126.75|126.65|126.5|126.4|152829
1607432400000|2020-12-08 13:00:00|126.65|126.55|127|126.9|127|126.95|126.55|126.5|211236
1607432700000|2020-12-08 13:05:00|126.95|126.85|126.8|126.65|127.05|127|126.55|126.5|178517
1607433000000|2020-12-08 13:10:00|126.75|126.6|126.9|126.8|126.95|126.9|126.6|126.5|70674
1607433300000|2020-12-08 13:15:00|126.85|126.75|126.95|126.85|127.05|127|126.7|126.6|187556
1607433600000|2020-12-08 13:20:00|127|126.9|127.25|127.1|127.65|127.45|127|126.9|366529
1607433900000|2020-12-08 13:25:00|127.2|127.05|127.55|127.4|127.55|127.45|127.05|126.95|97123
1607434200000|2020-12-08 13:30:00|127.6|127.45|127.15|127|127.7|127.6|127.05|127|236056
1607434500000|2020-12-08 13:35:00|127.1|127.05|126.7|126.55|127.2|127.05|126.45|126.35|183882
1607434800000|2020-12-08 13:40:00|126.75|126.6|126.7|126.55|126.9|126.85|126.65|126.55|121747
1607435100000|2020-12-08 13:45:00|126.65|126.6|126.5|126.4|126.7|126.6|126.4|126.3|216039
1607435400000|2020-12-08 13:50:00|126.45|126.35|126.5|126.4|126.55|126.5|126.3|126.2|215737
1607435700000|2020-12-08 13:55:00|126.55|126.45|126.65|126.55|126.65|126.6|126.45|126.4|224620
1607436000000|2020-12-08 14:00:00|126.6|126.5|127.05|126.95|127.2|127.15|126.4|126.35|358201
1607436300000|2020-12-08 14:05:00|127|127|127.2|127.05|127.3|127.25|126.8|126.75|214933
1607436600000|2020-12-08 14:10:00|127.15|127|127.45|127.35|127.45|127.35|127|126.9|120353
1607436900000|2020-12-08 14:15:00|127.5|127.4|127.3|127.2|127.5|127.4|127.25|127.15|147969
1607437200000|2020-12-08 14:20:00|127.35|127.25|127.25|127.15|127.35|127.3|126.95|126.9|164715
1607437500000|2020-12-08 14:25:00|127.2|127.1|127.2|127.05|127.25|127.15|126.9|126.85|126433
1607437800000|2020-12-08 14:30:00|127.15|127.1|128.5|128.45|128.55|128.45|126.95|126.9|611648
1607438100000|2020-12-08 14:35:00|128.55|128.5|128.8|128.7|128.85|128.75|128.2|128.1|407384
1607438400000|2020-12-08 14:40:00|128.75|128.75|128.4|128.3|129.1|128.95|128.4|128.3|445657
1607438700000|2020-12-08 14:45:00|128.35|128.25|128.65|128.55|128.75|128.6|128.15|128|420426
1607439000000|2020-12-08 14:50:00|128.7|128.7|128.7|128.55|128.9|128.85|128.6|128.55|345249
1607439300000|2020-12-08 14:55:00|128.65|128.6|128.55|128.45|128.85|128.7|128.35|128.3|191268
1607439600000|2020-12-08 15:00:00|128.5|128.4|127.85|127.75|128.5|128.4|127.75|127.65|346176
1607439900000|2020-12-08 15:05:00|127.8|127.7|127.35|127.25|127.85|127.75|127.2|127.1|239115
1607440200000|2020-12-08 15:10:00|127.4|127.3|127.3|127.2|127.5|127.4|127.2|127.1|343574
1607440500000|2020-12-08 15:15:00|127.35|127.25|127.15|127.05|127.45|127.4|126.85|126.8|109949
1607440800000|2020-12-08 15:20:00|127.1|127|127.15|127.05|127.2|127.15|126.8|126.75|249550
1607441100000|2020-12-08 15:25:00|127.2|127.1|127.3|127.2|127.4|127.3|127|126.95|168567
1607441400000|2020-12-08 15:30:00|127.35|127.25|127.15|127.05|127.35|127.25|127.05|127|148317
1607441700000|2020-12-08 15:35:00|127.2|127.1|126.95|126.85|127.25|127.15|126.85|126.8|327604
1607442000000|2020-12-08 15:40:00|126.9|126.9|126.95|126.9|127.05|126.95|126.75|126.7|301962
1607442300000|2020-12-08 15:45:00|126.9|126.85|127.1|127|127.1|127.05|126.9|126.8|215453
1607442600000|2020-12-08 15:50:00|127.15|127.05|127.05|126.95|127.15|127.05|126.95|126.85|178543
1607442900000|2020-12-08 15:55:00|127|127|127.05|126.95|127.25|127.15|127|126.95|589919
1607443200000|2020-12-08 16:00:00|127|127|127|126.9|127.25|127.2|126.9|126.85|254453
1607443500000|2020-12-08 16:05:00|127.05|126.95|126.7|126.65|127.05|126.95|126.7|126.65|409662
1607443800000|2020-12-08 16:10:00|126.75|126.7|126.9|126.85|127.15|127.1|126.6|126.55|536594
1607444100000|2020-12-08 16:15:00|126.85|126.8|127.05|126.95|127.1|127|126.85|126.75|327672
1607444400000|2020-12-08 16:20:00|127|127|127|126.9|127.15|127.1|126.9|126.8|400492
1607444700000|2020-12-08 16:25:00|126.95|126.85|127.05|127|127.1|127.05|126.9|126.8|549981
1607500800000|2020-12-09 08:00:00|128.7|128.4|128.65|128.4|129.3|129.2|128.6|128.3|862155
1607501100000|2020-12-09 08:05:00|128.6|128.35|129.15|128.95|129.35|129.15|128.3|128.05|879555
1607501400000|2020-12-09 08:10:00|129.2|129|128.6|128.4|129.35|129.3|128.4|128.35|602157
1607501700000|2020-12-09 08:15:00|128.4|128.35|128.75|128.55|128.85|128.7|128.4|128.35|286469
1607502000000|2020-12-09 08:20:00|128.6|128.6|129.4|129.3|129.6|129.45|128.35|128.3|646953
1607502300000|2020-12-09 08:25:00|129.45|129.35|129.2|129.05|130.2|130|129.1|129|788665
1607502600000|2020-12-09 08:30:00|129.15|129|129.2|129.05|129.4|129.25|128.75|128.7|339314
1607502900000|2020-12-09 08:35:00|129.15|129.1|129.85|129.75|130.05|130|129.15|129.05|691948
1607503200000|2020-12-09 08:40:00|129.9|129.8|130.05|130|130.3|130.2|129.8|129.7|856855
1607503500000|2020-12-09 08:45:00|130.1|130.05|130.6|130.55|130.75|130.65|130.1|130.05|658728
1607503800000|2020-12-09 08:50:00|130.55|130.5|130.75|130.6|130.75|130.65|129.85|129.8|528023
1607504100000|2020-12-09 08:55:00|130.7|130.55|130.7|130.65|130.9|130.8|130.5|130.4|298893
1607504400000|2020-12-09 09:00:00|130.75|130.6|130.2|130.05|130.8|130.7|130.1|130|460080
1607504700000|2020-12-09 09:05:00|130.15|130|130.6|130.55|130.7|130.6|129.85|129.8|652071
1607505000000|2020-12-09 09:10:00|130.65|130.6|130.4|130.25|130.7|130.6|130.3|130.2|253382
1607505300000|2020-12-09 09:15:00|130.35|130.2|130.45|130.3|130.7|130.6|130.25|130.2|261281
1607505600000|2020-12-09 09:20:00|130.4|130.35|130.1|130|130.4|130.35|130.05|129.95|108859
1607505900000|2020-12-09 09:25:00|130.15|130.05|130.3|130.15|130.65|130.55|130|129.95|210212
1607506200000|2020-12-09 09:30:00|130.25|130.1|129.9|129.8|130.25|130.2|129.85|129.8|138579
1607506500000|2020-12-09 09:35:00|129.85|129.75|129.6|129.45|129.85|129.75|129.5|129.35|189988
1607506800000|2020-12-09 09:40:00|129.55|129.4|129.4|129.3|129.55|129.45|129.35|129.3|197385
1607507100000|2020-12-09 09:45:00|129.45|129.35|128.75|128.7|129.45|129.35|128.65|128.6|257124
1607507400000|2020-12-09 09:50:00|128.8|128.65|128.75|128.65|128.8|128.7|128.45|128.4|317749
1607507700000|2020-12-09 09:55:00|128.8|128.7|129.25|129.15|129.5|129.45|128.8|128.7|489443
1607508000000|2020-12-09 10:00:00|129.3|129.2|129.45|129.3|129.65|129.55|129.15|129.1|257418
1607508300000|2020-12-09 10:05:00|129.4|129.35|129.6|129.5|129.8|129.7|129.35|129.3|479662
1607508600000|2020-12-09 10:10:00|129.65|129.55|129.55|129.45|129.95|129.8|129.5|129.45|140635
1607508900000|2020-12-09 10:15:00|129.5|129.4|130|129.85|130.05|130|129.2|129.1|296744
1607509200000|2020-12-09 10:20:00|130.05|129.9|130.25|130.1|130.4|130.3|129.85|129.8|300615
1607509500000|2020-12-09 10:25:00|130.2|130.05|129.95|129.9|130.3|130.2|129.95|129.9|96869
1607509800000|2020-12-09 10:30:00|130|129.95|129.9|129.8|130.1|130|129.75|129.65|216847
1607510100000|2020-12-09 10:35:00|129.85|129.75|129.4|129.25|129.85|129.75|129.25|129.2|113047
1607510400000|2020-12-09 10:40:00|129.35|129.3|129.15|129.05|129.55|129.45|129.1|129|142451
1607510700000|2020-12-09 10:45:00|129.1|129|129.25|129.1|129.35|129.3|129.1|129|97334
1607511000000|2020-12-09 10:50:00|129.2|129.15|129.5|129.35|129.75|129.6|129.1|129.05|177406
1607511300000|2020-12-09 10:55:00|129.55|129.4|129.7|129.65|129.9|129.75|129.5|129.4|99567
1607511600000|2020-12-09 11:00:00|129.75|129.7|129.4|129.25|129.8|129.7|129.3|129.2|63062
1607511900000|2020-12-09 11:05:00|129.35|129.2|129.15|129|129.45|129.3|129.1|129|101528
1607512200000|2020-12-09 11:10:00|129.2|129.05|129.6|129.55|129.6|129.55|129.2|129|159471
1607512500000|2020-12-09 11:15:00|129.55|129.5|129.4|129.3|129.6|129.55|129.35|129.3|132120
1607512800000|2020-12-09 11:20:00|129.35|129.25|129.55|129.45|129.6|129.55|129.05|129|197906
1607513100000|2020-12-09 11:25:00|129.6|129.5|129.25|129.15|129.7|129.65|129.25|129.15|924550
1607513400000|2020-12-09 11:30:00|129.2|129.2|129.25|129.15|129.35|129.3|129.15|129.05|78270
1607513700000|2020-12-09 11:35:00|129.3|129.2|129.25|129.15|129.75|129.65|129.2|129.1|277983
1607514000000|2020-12-09 11:40:00|129.3|129.2|129.4|129.3|129.5|129.4|129.3|129.15|141338
1607514300000|2020-12-09 11:45:00|129.35|129.25|129.3|129.25|129.4|129.3|129.25|129.2|79469
1607514600000|2020-12-09 11:50:00|129.25|129.2|129.35|129.3|129.4|129.35|129.2|129.15|139246
1607514900000|2020-12-09 11:55:00|129.4|129.35|129.4|129.3|129.55|129.45|129.35|129.3|41954
1607515200000|2020-12-09 12:00:00|129.35|129.25|129.15|129.05|129.35|129.25|129.05|129|137160
1607515500000|2020-12-09 12:05:00|129.1|129.1|129.35|129.25|129.45|129.35|129|128.95|183402
1607515800000|2020-12-09 12:10:00|129.3|129.2|129.9|129.8|130|129.9|129.3|129.2|159273
1607516100000|2020-12-09 12:15:00|129.95|129.85|129.8|129.7|129.95|129.85|129.65|129.6|141166
1607516400000|2020-12-09 12:20:00|129.75|129.75|129.7|129.6|129.85|129.75|129.5|129.4|139149
1607516700000|2020-12-09 12:25:00|129.75|129.65|129.7|129.6|129.85|129.75|129.55|129.5|109877
1607517000000|2020-12-09 12:30:00|129.75|129.65|129.7|129.6|129.85|129.8|129.7|129.6|135947
1607517300000|2020-12-09 12:35:00|129.75|129.55|129.65|129.55|129.75|129.6|129.55|129.45|111149
1607517600000|2020-12-09 12:40:00|129.7|129.6|129.75|129.6|129.95|129.85|129.65|129.55|141245
1607517900000|2020-12-09 12:45:00|129.8|129.65|129.95|129.85|129.95|129.85|129.8|129.6|68869
1607518200000|2020-12-09 12:50:00|129.9|129.9|129.95|129.85|130.05|129.95|129.85|129.8|143083
1607518500000|2020-12-09 12:55:00|130|129.9|130.1|130.05|130.2|130.15|129.95|129.9|148627
1607518800000|2020-12-09 13:00:00|130.05|130|130.25|130.2|130.3|130.2|129.9|129.85|108369
1607519100000|2020-12-09 13:05:00|130.2|130.15|130.15|130.05|130.3|130.15|130|129.95|76404
1607519400000|2020-12-09 13:10:00|130.1|130|130.2|130.1|130.2|130.1|129.95|129.9|60693
1607519700000|2020-12-09 13:15:00|130.15|130.15|130.05|129.95|130.25|130.2|130|129.9|111685
1607520000000|2020-12-09 13:20:00|130|129.9|130.3|130.2|130.5|130.45|129.85|129.7|350991
1607520300000|2020-12-09 13:25:00|130.25|130.15|130.2|130.1|130.25|130.15|129.85|129.8|218023
1607520600000|2020-12-09 13:30:00|130.15|130.15|130.3|130.2|130.35|130.3|130.1|130|109778
1607520900000|2020-12-09 13:35:00|130.15|130.15|130.4|130.3|130.4|130.3|129.85|129.8|247552
1607521200000|2020-12-09 13:40:00|130.35|130.25|130.6|130.5|130.8|130.7|130.3|130.2|203528
1607521500000|2020-12-09 13:45:00|130.65|130.55|131.55|131.4|131.85|131.75|130.65|130.5|873130
1607521800000|2020-12-09 13:50:00|131.5|131.35|131.85|131.8|131.95|131.85|131.45|131.3|574160
1607522100000|2020-12-09 13:55:00|131.9|131.85|131.45|131.4|131.9|131.85|131.4|131.35|211262
1607522400000|2020-12-09 14:00:00|131.4|131.35|131.1|131|131.45|131.35|131.05|131|288392
1607522700000|2020-12-09 14:05:00|131.15|131.05|131.1|131|131.15|131.05|130.75|130.65|493055
1607523000000|2020-12-09 14:10:00|130.9|130.95|130.85|130.75|131.15|131.05|130.8|130.7|334218
1607523300000|2020-12-09 14:15:00|130.8|130.8|131.05|130.95|131.05|130.95|130.8|130.7|234699
1607523600000|2020-12-09 14:20:00|131|130.9|131.4|131.3|131.65|131.55|131|130.9|352621
1607523900000|2020-12-09 14:25:00|131.45|131.35|131.4|131.3|131.65|131.55|131.2|131.1|210049
1607524200000|2020-12-09 14:30:00|131.45|131.35|131.55|131.45|132.05|131.95|131.4|131.3|978725
1607524500000|2020-12-09 14:35:00|131.5|131.4|131|130.9|131.55|131.4|130.7|130.65|483576
1607524800000|2020-12-09 14:40:00|130.95|130.85|131.05|131|131.1|131.05|130.7|130.65|236869
1607525100000|2020-12-09 14:45:00|131.1|130.95|130.9|130.8|131.25|131.2|130.8|130.7|214265
1607525400000|2020-12-09 14:50:00|130.85|130.75|130.8|130.7|131.15|131.05|130.6|130.55|394140
1607525700000|2020-12-09 14:55:00|130.75|130.75|129.45|129.35|131|130.9|129.4|129.3|1041992
1607526000000|2020-12-09 15:00:00|129.5|129.4|129.75|129.65|129.9|129.8|129.5|129.4|664231
1607526300000|2020-12-09 15:05:00|129.7|129.6|130.35|130.25|130.4|130.3|129.6|129.55|494775
1607526600000|2020-12-09 15:10:00|130.4|130.3|131|130.95|131.2|131.1|130.35|130.25|703002
1607526900000|2020-12-09 15:15:00|131.05|131|131.1|131|131.2|131.1|130.9|130.8|218140
1607527200000|2020-12-09 15:20:00|131.05|130.95|129.95|129.85|131.05|130.95|129.8|129.75|425362
1607527500000|2020-12-09 15:25:00|130|129.9|130.15|130|130.3|130.15|129.75|129.7|575514
1607527800000|2020-12-09 15:30:00|130.1|129.95|129.8|129.7|130.25|130.15|129.7|129.65|382459
1607528100000|2020-12-09 15:35:00|129.85|129.75|129.7|129.6|129.85|129.75|129.15|129.1|518107
1607528400000|2020-12-09 15:40:00|129.65|129.65|130|129.85|130.25|130.05|129.55|129.5|564894
1607528700000|2020-12-09 15:45:00|130.05|129.9|129.85|129.75|130.1|130|129.75|129.65|255026
1607529000000|2020-12-09 15:50:00|129.8|129.7|129.55|129.45|129.8|129.7|129.5|129.4|199598
1607529300000|2020-12-09 15:55:00|129.6|129.5|129.15|129.05|129.6|129.55|129.05|129|318207
1607529600000|2020-12-09 16:00:00|129.1|129.1|128.65|128.6|129.2|129.15|128.65|128.6|375679
1607529900000|2020-12-09 16:05:00|128.7|128.65|128.65|128.55|129|128.95|128.65|128.55|415430
1607530200000|2020-12-09 16:10:00|128.7|128.6|128.7|128.65|128.9|128.8|128.6|128.5|305993
1607530500000|2020-12-09 16:15:00|128.75|128.7|128.9|128.85|129.35|129.25|128.75|128.65|472126
1607530800000|2020-12-09 16:20:00|128.85|128.8|130.65|130.55|130.65|130.55|128.85|128.75|1048802
1607531100000|2020-12-09 16:25:00|130.7|130.6|130.3|130.1|130.75|130.7|130.05|129.9|1520654
1607587200000|2020-12-10 08:00:00|129.45|129.35|130.3|130.1|130.5|130.2|129.45|129.35|1518149
1607587500000|2020-12-10 08:05:00|130.4|130.15|129.7|129.5|130.5|130.3|128.45|128.25|1250067
1607587800000|2020-12-10 08:10:00|129.75|129.55|129.3|129.05|130.2|130|129|128.8|338610
1607588100000|2020-12-10 08:15:00|129.25|129|129.25|129.05|129.65|129.5|128.75|128.6|370925
1607588400000|2020-12-10 08:20:00|129.15|129|129|128.9|129.5|129.35|128.9|128.8|255980
1607588700000|2020-12-10 08:25:00|129.05|128.85|129.15|129.05|129.5|129.35|128.9|128.7|242130
1607589000000|2020-12-10 08:30:00|129.2|129.1|128.55|128.35|129.25|129.1|128.45|128.3|420248
1607589300000|2020-12-10 08:35:00|128.5|128.4|128.05|127.9|128.75|128.65|128|127.9|417090
1607589600000|2020-12-10 08:40:00|128|127.95|128.55|128.35|128.6|128.5|127.75|127.7|492742
1607589900000|2020-12-10 08:45:00|128.6|128.4|128.95|128.9|129.05|128.9|128.35|128.15|290489
1607590200000|2020-12-10 08:50:00|128.85|128.85|129.1|128.95|129.25|129.1|128.7|128.6|458005
1607590500000|2020-12-10 08:55:00|129.15|129|128.75|128.6|129.2|129.15|128.55|128.4|207888
1607590800000|2020-12-10 09:00:00|128.7|128.55|128.8|128.7|128.9|128.8|128.55|128.45|143587
1607591100000|2020-12-10 09:05:00|128.85|128.75|129.45|129.3|129.5|129.4|128.85|128.75|157264
1607591400000|2020-12-10 09:10:00|129.4|129.25|129.15|129.05|129.45|129.25|129.1|129|54573
1607591700000|2020-12-10 09:15:00|129.2|129.1|129.05|128.95|129.3|129.2|129|128.9|104680
1607592000000|2020-12-10 09:20:00|129|128.9|128.85|128.75|129.1|129|128.7|128.6|441334
1607592300000|2020-12-10 09:25:00|128.8|128.8|129.3|129.2|129.3|129.25|128.8|128.75|87208
1607592600000|2020-12-10 09:30:00|129.35|129.3|129.45|129.35|129.6|129.5|129.2|129.05|132788
1607592900000|2020-12-10 09:35:00|129.5|129.4|129.25|129.15|129.6|129.45|129.2|129.15|141944
1607593200000|2020-12-10 09:40:00|129.3|129.15|129.3|129.15|129.35|129.2|129.15|129.05|11
1607593500000|2020-12-10 09:45:00|129.35|129.1|128.95|128.8|129.65|129.5|128.95|128.75|42395
1607593800000|2020-12-10 09:50:00|129|128.85|129.2|129.05|129.35|129.15|128.95|128.75|11457
1607594100000|2020-12-10 09:55:00|129.3|129.1|128.95|128.8|129.35|129.15|128.9|128.75|15450
1607594400000|2020-12-10 10:00:00|128.9|128.8|129.2|129.1|129.2|129.1|128.85|128.8|96575
1607594700000|2020-12-10 10:05:00|129.15|129.05|128.8|128.7|129.15|129.05|128.75|128.65|97955
1607595000000|2020-12-10 10:10:00|128.85|128.75|129.3|129.15|129.4|129.25|128.85|128.7|79637
1607595300000|2020-12-10 10:15:00|129.25|129.2|129.3|129.15|129.35|129.25|129.15|129.1|102948
1607595600000|2020-12-10 10:20:00|129.25|129.1|129.35|129.25|129.35|129.25|129.15|129.05|93258
1607595900000|2020-12-10 10:25:00|129.4|129.3|129.55|129.45|129.7|129.6|129.4|129.3|139256
1607596200000|2020-12-10 10:30:00|129.5|129.4|129.5|129.35|129.65|129.55|129.4|129.3|101239
1607596500000|2020-12-10 10:35:00|129.5|129.3|129.55|129.4|129.6|129.45|129.3|129.2|16942
1607596800000|2020-12-10 10:40:00|129.5|129.35|129.55|129.4|129.85|129.7|129.5|129.35|17882
1607597100000|2020-12-10 10:45:00|129.65|129.5|129.6|129.4|129.85|129.7|129.55|129.4|17785
1607597400000|2020-12-10 10:50:00|129.55|129.35|129.1|128.95|129.6|129.4|129|128.85|12019
1607597700000|2020-12-10 10:55:00|129.05|128.9|129.05|128.9|129.1|128.95|129|128.85|7716
1607598000000|2020-12-10 11:00:00|129.2|129.05|129.35|129.2|129.45|129.35|129.1|129|97473
1607598300000|2020-12-10 11:05:00|129.4|129.25|129.55|129.45|129.8|129.7|129.35|129.2|118563
1607598600000|2020-12-10 11:10:00|129.5|129.4|129.15|129|129.6|129.5|129.1|129|59300
1607598900000|2020-12-10 11:15:00|129.2|129.05|129|128.85|129.2|129.1|128.6|128.5|132573
1607599200000|2020-12-10 11:20:00|129.05|128.9|129.1|128.9|129.2|129.1|128.85|128.75|112553
1607599500000|2020-12-10 11:25:00|129.05|128.85|128.75|128.55|129.05|128.85|128.6|128.5|153377
1607599800000|2020-12-10 11:30:00|128.7|128.6|128.9|128.75|128.9|128.8|128.6|128.5|83621
1607600100000|2020-12-10 11:35:00|128.85|128.8|128.8|128.6|128.95|128.8|128.6|128.5|140118
1607600400000|2020-12-10 11:40:00|128.85|128.65|129.15|129.05|129.2|129.05|128.8|128.65|137099
1607600700000|2020-12-10 11:45:00|129.2|129.1|129.2|129.05|129.6|129.55|129.15|129.05|211299
1607601000000|2020-12-10 11:50:00|129.25|129.1|129.45|129.3|129.6|129.5|129.2|129.1|99057
1607601300000|2020-12-10 11:55:00|129.5|129.35|129.75|129.6|129.8|129.7|129.4|129.35|124034
1607601600000|2020-12-10 12:00:00|129.7|129.55|129.7|129.5|129.95|129.8|129.55|129.5|112589
1607601900000|2020-12-10 12:05:00|129.75|129.55|129.8|129.7|129.8|129.7|129.5|129.4|127131
1607602200000|2020-12-10 12:10:00|129.85|129.75|129.55|129.45|129.85|129.75|129.5|129.4|75862
1607602500000|2020-12-10 12:15:00|129.5|129.4|129.45|129.4|129.65|129.55|129.3|129.15|172920
1607602800000|2020-12-10 12:20:00|129.4|129.35|129.05|128.9|129.4|129.35|129|128.85|140007
1607603100000|2020-12-10 12:25:00|128.9|128.95|128.8|128.7|129.05|128.95|128.7|128.55|120683
1607603400000|2020-12-10 12:30:00|128.75|128.65|128.3|128.2|128.85|128.75|128.25|128.2|130808
1607603700000|2020-12-10 12:35:00|128.25|128.15|128.45|128.4|128.5|128.4|128.2|128.15|179451
1607604000000|2020-12-10 12:40:00|128.4|128.35|128.65|128.5|128.65|128.55|128.4|128.3|62028
1607604300000|2020-12-10 12:45:00|128.7|128.55|128.85|128.7|129.2|129.15|128.65|128.5|177343
1607604600000|2020-12-10 12:50:00|128.8|128.65|129.2|129.1|129.2|129.1|128.7|128.55|82078
1607604900000|2020-12-10 12:55:00|129.15|129.05|128.9|128.8|129.2|129.05|128.75|128.65|220229
1607605200000|2020-12-10 13:00:00|128.85|128.75|129|128.9|129.1|129.05|128.65|128.55|105750
1607605500000|2020-12-10 13:05:00|129.05|128.85|129|128.9|129.2|129.05|128.85|128.7|88250
1607605800000|2020-12-10 13:10:00|128.95|128.85|129|128.85|129.3|129.15|128.8|128.7|79991
1607606100000|2020-12-10 13:15:00|128.95|128.8|128.4|128.3|128.95|128.8|128.4|128.3|127269
1607606400000|2020-12-10 13:20:00|128.45|128.35|128.6|128.45|128.65|128.5|128.4|128.3|124615
1607606700000|2020-12-10 13:25:00|128.55|128.5|128.75|128.7|128.75|128.7|128.35|128.3|93861
1607607000000|2020-12-10 13:30:00|128.8|128.75|128.85|128.75|128.9|128.8|128.75|128.65|57311
1607607300000|2020-12-10 13:35:00|128.8|128.7|128.25|128.05|128.8|128.7|128.05|127.9|188436
1607607600000|2020-12-10 13:40:00|128.05|128|127.95|127.8|128.35|128.15|127.9|127.8|180018
1607607900000|2020-12-10 13:45:00|127.9|127.85|128.2|128.05|128.2|128.05|127.7|127.5|174748
1607608200000|2020-12-10 13:50:00|128.15|128|127.75|127.65|128.15|128|127.65|127.5|183553
1607608500000|2020-12-10 13:55:00|127.8|127.7|127.85|127.75|128.05|128|127.4|127.25|288759
1607608800000|2020-12-10 14:00:00|127.8|127.7|127.75|127.6|128.1|128|127.55|127.45|219991
1607609100000|2020-12-10 14:05:00|127.7|127.55|127|126.85|127.85|127.7|126.7|126.6|369219
1607609400000|2020-12-10 14:10:00|126.95|126.8|126.35|126.15|126.95|126.85|126.2|126.1|482306
1607609700000|2020-12-10 14:15:00|126.2|126.1|125.65|125.55|126.35|126.1|125.6|125.5|641528
1607610000000|2020-12-10 14:20:00|125.7|125.5|125.85|125.65|126.15|125.9|125.4|125.25|333121
1607610300000|2020-12-10 14:25:00|125.9|125.7|125.8|125.6|126.25|126.05|125.8|125.6|165198
1607610600000|2020-12-10 14:30:00|125.85|125.7|126.2|126.1|126.55|126.5|125.85|125.7|473199
1607610900000|2020-12-10 14:35:00|126.25|126.15|126|125.9|126.45|126.4|125.95|125.9|295761
1607611200000|2020-12-10 14:40:00|125.95|125.95|125.75|125.6|126.1|126.05|125.7|125.55|422167
1607611500000|2020-12-10 14:45:00|125.7|125.65|125.85|125.7|125.9|125.8|125.6|125.4|359312
1607611800000|2020-12-10 14:50:00|125.9|125.75|125.95|125.8|126.2|126|125.9|125.75|378308
1607612100000|2020-12-10 14:55:00|126|125.85|126.15|126|126.35|126.2|125.95|125.85|266026
1607612400000|2020-12-10 15:00:00|126.2|126.05|126.4|126.25|126.45|126.35|126.2|126.05|463320
1607612700000|2020-12-10 15:05:00|126.35|126.2|126.85|126.75|126.9|126.8|126.2|126.1|227531
1607613000000|2020-12-10 15:10:00|126.9|126.8|127.55|127.45|128.1|127.95|126.8|126.7|899979
1607613300000|2020-12-10 15:15:00|127.6|127.4|128.1|127.95|128.15|128|127.6|127.4|143850
1607613600000|2020-12-10 15:20:00|128.05|127.9|128.5|128.4|128.65|128.55|127.95|127.85|399789
1607613900000|2020-12-10 15:25:00|128.45|128.35|127.8|127.7|128.5|128.35|127.6|127.45|299800
1607614200000|2020-12-10 15:30:00|127.85|127.75|127.7|127.55|128.05|127.9|127.6|127.5|86427
1607614500000|2020-12-10 15:35:00|127.75|127.6|128.3|128.2|128.35|128.3|127.7|127.55|274832
1607614800000|2020-12-10 15:40:00|128.25|128.25|128.05|127.95|128.3|128.25|127.9|127.85|232792
1607615100000|2020-12-10 15:45:00|128|127.9|127.95|127.8|128.05|127.95|127.55|127.4|287112
1607615400000|2020-12-10 15:50:00|128|127.85|128.1|128|128.15|128.05|127.9|127.75|164613
1607615700000|2020-12-10 15:55:00|128.15|128.05|128.35|128.25|128.4|128.3|128|127.85|229801
1607616000000|2020-12-10 16:00:00|128.4|128.3|128.75|128.6|129|128.9|128.15|128.05|399456
1607616300000|2020-12-10 16:05:00|128.7|128.55|128.55|128.4|128.7|128.55|128.25|128.1|168887
1607616600000|2020-12-10 16:10:00|128.6|128.45|128.5|128.4|128.6|128.45|128.25|128.15|244944
1607616900000|2020-12-10 16:15:00|128.45|128.45|128.2|128.15|128.5|128.45|128.2|128.15|223396
1607617200000|2020-12-10 16:20:00|128.25|128.2|127.95|127.85|128.25|128.2|127.8|127.7|465879
1607617500000|2020-12-10 16:25:00|127.9|127.8|127.15|127.05|127.9|127.8|126.9|126.8|572343
1607673600000|2020-12-11 08:00:00|125.8|125.5|118.55|118.15|125.8|125.5|117.75|116.2|4546077
1607673900000|2020-12-11 08:05:00|118.5|118.05|121.35|121|123.35|123|118.45|118|2269752
1607674200000|2020-12-11 08:10:00|121.3|120.95|119.4|119.3|121.3|120.95|118.8|118.4|1892809
1607674500000|2020-12-11 08:15:00|119.5|119.25|118.8|118.6|120.3|120.1|118.7|118.5|1563854
1607674800000|2020-12-11 08:20:00|118.75|118.5|118.65|118.25|119.95|119.8|118.4|118.2|1389810
1607675100000|2020-12-11 08:25:00|118.7|118.3|119.5|119.35|119.85|119.7|118.3|118.15|1455861
1607675400000|2020-12-11 08:30:00|119.45|119.3|118.55|118.5|119.55|119.35|117.6|117.55|1788521
1607675700000|2020-12-11 08:35:00|118.65|118.55|117.55|117.35|119|118.9|117.4|117.3|1258265
1607676000000|2020-12-11 08:40:00|117.5|117.4|117.55|117.45|118.3|118.15|117.2|117.15|1267490
1607676300000|2020-12-11 08:45:00|117.6|117.4|117.55|117.3|117.9|117.7|115.65|115.5|2155270
1607676600000|2020-12-11 08:50:00|117.3|117.25|117.9|117.75|118.9|118.65|117.3|117.25|1418619
1607676900000|2020-12-11 08:55:00|117.95|117.8|119.5|119.25|119.7|119.3|117.85|117.65|1002476
1607677200000|2020-12-11 09:00:00|119.45|119.2|119.8|119.6|119.8|119.7|119.05|118.95|786922
1607677500000|2020-12-11 09:05:00|119.75|119.65|119.95|119.75|121.05|120.95|119.55|119.4|1799666
1607677800000|2020-12-11 09:10:00|119.9|119.7|120.05|119.85|120.35|120.25|119.65|119.5|661386
1607678100000|2020-12-11 09:15:00|120|120|119.9|119.75|120.5|120.3|119.8|119.65|815442
1607678400000|2020-12-11 09:20:00|119.85|119.7|119.3|119.2|120.55|120.4|119.3|119.2|828055
1607678700000|2020-12-11 09:25:00|119.25|119.15|118.9|118.75|119.7|119.55|118.9|118.75|553730
1607679000000|2020-12-11 09:30:00|118.95|118.8|119.75|119.65|119.9|119.8|118.8|118.7|383239
1607679300000|2020-12-11 09:35:00|119.85|119.8|118.45|118.25|119.9|119.8|118.25|118.2|913208
1607679600000|2020-12-11 09:40:00|118.4|118.2|119.2|119.05|119.3|119.15|117.95|117.85|1268350
1607679900000|2020-12-11 09:45:00|119.25|119.1|119.85|119.7|120.05|119.95|119.05|118.95|833181
1607680200000|2020-12-11 09:50:00|119.8|119.65|119.4|119.25|119.95|119.85|119.4|119.2|269538
1607680500000|2020-12-11 09:55:00|119.35|119.2|118.9|118.75|119.35|119.2|118.85|118.65|284886
1607680800000|2020-12-11 10:00:00|118.8|118.8|119.25|119.15|119.7|119.5|118.8|118.8|321505
1607681100000|2020-12-11 10:05:00|119.2|119.1|118.8|118.65|119.25|119.15|118.65|118.5|273163
1607681400000|2020-12-11 10:10:00|118.85|118.7|118.65|118.55|118.95|118.85|118.6|118.5|190533
1607681700000|2020-12-11 10:15:00|118.6|118.5|118.05|117.9|118.95|118.85|118|117.9|554923
1607682000000|2020-12-11 10:20:00|118|117.95|118.2|118.05|118.35|118.2|117.65|117.55|1026681
1607682300000|2020-12-11 10:25:00|118.25|118.1|119.75|119.6|119.85|119.7|118.25|118.05|497713
1607682600000|2020-12-11 10:30:00|119.7|119.55|118.6|118.5|119.7|119.55|118.6|118.5|186540
1607682900000|2020-12-11 10:35:00|118.55|118.45|117.85|117.75|118.65|118.45|117.55|117.4|696179
1607683200000|2020-12-11 10:40:00|117.8|117.7|118.65|118.5|118.75|118.65|117.65|117.55|274971
1607683500000|2020-12-11 10:45:00|118.7|118.55|118.95|118.8|119|118.9|118|117.85|334105
1607683800000|2020-12-11 10:50:00|118.9|118.75|118.8|118.65|119.3|119.2|118.65|118.5|388895
1607684100000|2020-12-11 10:55:00|118.75|118.6|119.15|119.05|119.15|119.1|118.5|118.3|288047
1607684400000|2020-12-11 11:00:00|119.1|119|118.6|118.4|119.35|119.25|118.6|118.4|236549
1607684700000|2020-12-11 11:05:00|118.55|118.45|117.95|117.8|118.55|118.45|117.55|117.5|366928
1607685000000|2020-12-11 11:10:00|117.9|117.75|117.75|117.6|118.15|118.1|117.7|117.6|216123
1607685300000|2020-12-11 11:15:00|117.8|117.65|117.9|117.7|118.35|118.2|117.75|117.65|177382
1607685600000|2020-12-11 11:20:00|117.85|117.8|116.45|116.25|117.85|117.8|116.3|116.2|1021362
1607685900000|2020-12-11 11:25:00|116.5|116.3|114.65|114.5|116.9|116.75|114.55|114.45|1967084
1607686200000|2020-12-11 11:30:00|114.55|114.45|116.2|116.05|116.35|116.3|114.15|114.1|1487004
1607686500000|2020-12-11 11:35:00|116.15|116|116.35|116.25|116.65|116.5|115.9|115.65|559925
1607686800000|2020-12-11 11:40:00|116.4|116.2|116.15|115.9|117.3|117.25|115.95|115.75|584685
1607687100000|2020-12-11 11:45:00|116.2|115.95|115.7|115.55|116.4|116.15|115.65|115.5|484667
1607687400000|2020-12-11 11:50:00|115.75|115.8|116.05|115.85|116.3|116.15|115.75|115.6|381903
1607687700000|2020-12-11 11:55:00|116|115.9|116.75|116.6|116.75|116.6|116|115.9|288561
1607688000000|2020-12-11 12:00:00|116.8|116.65|116.8|116.65|116.95|116.85|116.65|116.5|248337
1607688300000|2020-12-11 12:05:00|116.85|116.7|117.5|117.35|117.5|117.4|116.65|116.5|204275
1607688600000|2020-12-11 12:10:00|117.55|117.4|117.15|117|117.65|117.6|117.05|116.85|258717
1607688900000|2020-12-11 12:15:00|117.2|117.05|117.6|117.45|117.6|117.45|117.15|117.05|313000
1607689200000|2020-12-11 12:20:00|117.55|117.4|116.95|116.75|117.55|117.4|116.45|116.4|346800
1607689500000|2020-12-11 12:25:00|117|116.8|117.25|117.1|117.45|117.3|116.7|116.6|261915
1607689800000|2020-12-11 12:30:00|117.2|117.05|116.95|116.8|117.3|117.15|116.7|116.65|244699
1607690100000|2020-12-11 12:35:00|116.9|116.9|116.05|115.9|116.9|116.9|115.95|115.9|421092
1607690400000|2020-12-11 12:40:00|116.1|115.95|116.15|116.05|116.35|116.2|115.95|115.8|307039
1607690700000|2020-12-11 12:45:00|116.1|116.1|115.75|115.6|116.15|116.1|115.65|115.5|439259
1607691000000|2020-12-11 12:50:00|115.8|115.65|116.85|116.7|117.1|117|115.75|115.65|353944
1607691300000|2020-12-11 12:55:00|116.8|116.65|116.5|116.4|116.85|116.65|116.2|116.15|460807
1607691600000|2020-12-11 13:00:00|116.55|116.45|116.45|116.3|116.65|116.55|116.35|116.25|226630
1607691900000|2020-12-11 13:05:00|116.5|116.35|115.6|115.5|116.6|116.5|115.55|115.5|389523
1607692200000|2020-12-11 13:10:00|115.65|115.55|116|115.85|116.25|116|115.6|115.5|349087
1607692500000|2020-12-11 13:15:00|115.95|115.9|115.85|115.8|116.25|116.15|115.65|115.55|782712
1607692800000|2020-12-11 13:20:00|115.8|115.75|115.8|115.6|116.45|116.3|115.75|115.6|485124
1607693100000|2020-12-11 13:25:00|115.75|115.65|115.85|115.75|115.9|115.8|115.7|115.5|272088
1607693400000|2020-12-11 13:30:00|115.9|115.8|116.25|116.15|116.4|116.35|115.85|115.75|667466
1607693700000|2020-12-11 13:35:00|116.3|116.2|116.7|116.6|116.7|116.65|116.15|116.05|291514
1607694000000|2020-12-11 13:40:00|116.65|116.55|116.55|116.5|116.85|116.8|116.5|116.35|325464
1607694300000|2020-12-11 13:45:00|116.5|116.45|115.65|115.5|116.6|116.55|115.65|115.5|205314
1607694600000|2020-12-11 13:50:00|115.7|115.55|116.7|116.55|116.9|116.8|115.25|115.1|883068
1607694900000|2020-12-11 13:55:00|116.65|116.5|117|116.9|117.1|117.05|116.6|116.5|487808
1607695200000|2020-12-11 14:00:00|116.95|116.95|117.6|117.45|117.6|117.5|116.95|116.9|244709
1607695500000|2020-12-11 14:05:00|117.55|117.4|116.9|116.8|117.6|117.5|116.9|116.75|247353
1607695800000|2020-12-11 14:10:00|117|116.85|117.55|117.4|117.6|117.45|116.9|116.85|223695
1607696100000|2020-12-11 14:15:00|117.6|117.45|117.2|116.95|117.7|117.65|116.2|116.05|1066994
1607696400000|2020-12-11 14:20:00|117.25|117|118|117.9|118|117.9|117.25|117|318486
1607696700000|2020-12-11 14:25:00|118.05|118|118.2|118.1|118.3|118.1|117.7|117.5|1464832
1607697000000|2020-12-11 14:30:00|118.25|118.15|119.8|119.65|119.8|119.7|118|117.85|1633700
1607697300000|2020-12-11 14:35:00|119.75|119.6|118.9|118.75|119.95|119.8|118.55|118.5|1037228
1607697600000|2020-12-11 14:40:00|118.95|118.9|119.45|119.35|119.7|119.65|118.95|118.75|712452
1607697900000|2020-12-11 14:45:00|119.4|119.3|119.2|119.1|119.95|119.9|119.2|119.1|830162
1607698200000|2020-12-11 14:50:00|119.15|119.05|119.3|119.15|119.75|119.7|118.85|118.8|1084218
1607698500000|2020-12-11 14:55:00|119.25|119.2|119.45|119.35|119.85|119.75|119.25|119.15|454372
1607698800000|2020-12-11 15:00:00|119.55|119.45|119.3|119.15|119.95|119.85|119.2|119.15|702323
1607699100000|2020-12-11 15:05:00|119.25|119.1|119.3|119.2|119.8|119.65|119.2|119.1|403152
1607699400000|2020-12-11 15:10:00|119.25|119.15|119.2|119.05|119.65|119.5|118.8|118.75|576565
1607699700000|2020-12-11 15:15:00|119.15|119.1|118.85|118.75|119.45|119.4|118.65|118.6|580719
1607700000000|2020-12-11 15:20:00|118.8|118.7|118.2|118.05|118.95|118.85|118.05|117.95|620480
1607700300000|2020-12-11 15:25:00|118.15|118|118.45|118.3|118.55|118.4|118.05|117.95|477335
1607700600000|2020-12-11 15:30:00|118.4|118.35|118.45|118.35|118.7|118.6|118.25|118.2|380671
1607700900000|2020-12-11 15:35:00|118.4|118.3|117.35|117.15|118.45|118.4|117.05|117|855657
1607701200000|2020-12-11 15:40:00|117.4|117.25|117.45|117.25|117.5|117.45|116.95|116.85|814946
1607701500000|2020-12-11 15:45:00|117.5|117.3|117.95|117.75|118.1|118|117.5|117.3|481339
1607701800000|2020-12-11 15:50:00|117.9|117.85|118.6|118.45|118.85|118.75|117.9|117.85|461718
1607702100000|2020-12-11 15:55:00|118.55|118.4|118.2|118.05|118.65|118.55|118.1|118|554833
1607702400000|2020-12-11 16:00:00|118.25|118.2|118.1|118|118.55|118.45|118|117.95|546940
1607702700000|2020-12-11 16:05:00|118.15|118.05|117.95|117.8|118.55|118.3|117.65|117.5|591896
1607703000000|2020-12-11 16:10:00|118|117.85|118|117.9|118.2|118.1|117.85|117.7|421529
1607703300000|2020-12-11 16:15:00|117.95|117.95|117.6|117.55|118.15|118.05|117.35|117.2|722883
1607703600000|2020-12-11 16:20:00|117.55|117.5|117.6|117.55|117.8|117.75|117.45|117.35|799068
1607703900000|2020-12-11 16:25:00|117.55|117.5|117.45|117.35|117.65|117.6|117.1|117|1278674
1607932800000|2020-12-14 08:00:00|118.55|118.2|121.8|121.15|124.45|122.65|117.6|117.25|1731917
1607933100000|2020-12-14 08:05:00|121.75|121.1|119.95|119.4|123.05|122.1|119.45|119.15|1153526
1607933400000|2020-12-14 08:10:00|119.9|119.3|120.85|120.45|121.2|120.75|119.45|119.15|582068
1607933700000|2020-12-14 08:15:00|120.8|120.5|119.95|119.7|121.1|121|119.65|119.45|446180
1607934000000|2020-12-14 08:20:00|119.9|119.6|119.9|119.65|120.3|120.05|119.65|119.55|463594
1607934300000|2020-12-14 08:25:00|119.85|119.7|120.75|120.55|120.75|120.55|119.5|119.4|679368
1607934600000|2020-12-14 08:30:00|120.7|120.65|121.55|121.4|121.75|121.7|120.5|120.4|784820
1607934900000|2020-12-14 08:35:00|121.5|121.35|121.25|121|121.5|121.35|120.85|120.7|513182
1607935200000|2020-12-14 08:40:00|121.2|121.05|120.75|120.6|121.4|121.25|120.75|120.6|286821
1607935500000|2020-12-14 08:45:00|120.65|120.55|121|120.9|121|120.95|120.4|120.3|321494
1607935800000|2020-12-14 08:50:00|121.05|120.95|120.5|120.3|121.1|121|120.15|119.9|516350
1607936100000|2020-12-14 08:55:00|120.55|120.6|121|120.75|121|120.75|120.2|120.1|387533
1607936400000|2020-12-14 09:00:00|120.95|120.8|120.6|120.5|121.4|121.25|120.6|120.45|254807
1607936700000|2020-12-14 09:05:00|120.65|120.55|120.65|120.5|120.8|120.65|120.55|120.45|175595
1607937000000|2020-12-14 09:10:00|120.7|120.55|120.65|120.5|121.1|120.95|120.65|120.5|286085
1607937300000|2020-12-14 09:15:00|120.7|120.55|121.25|121.1|121.3|121.25|120.7|120.55|538902
1607937600000|2020-12-14 09:20:00|121.2|121.05|121.1|121|121.2|121.05|120.9|120.75|286192
1607937900000|2020-12-14 09:25:00|121.15|121.05|121.2|121.05|121.4|121.3|121.05|121|247872
1607938200000|2020-12-14 09:30:00|121.15|121|120.9|120.8|121.2|121|120.5|120.4|379497
1607938500000|2020-12-14 09:35:00|120.85|120.75|121|120.9|121|120.95|120.65|120.55|163043
1607938800000|2020-12-14 09:40:00|120.95|120.85|121|120.9|121.1|121|120.8|120.7|377747
1607939100000|2020-12-14 09:45:00|121.05|120.95|120.9|120.75|121.15|121.1|120.8|120.65|296440
1607939400000|2020-12-14 09:50:00|120.95|120.8|120.85|120.75|121|120.95|120.75|120.65|423687
1607939700000|2020-12-14 09:55:00|120.8|120.7|121.45|121.35|121.6|121.45|120.7|120.6|334053
1607940000000|2020-12-14 10:00:00|121.5|121.4|121.25|121.1|121.5|121.45|121.15|121.05|302099
1607940300000|2020-12-14 10:05:00|121.2|121.15|121.75|121.65|121.95|121.85|121.2|121.1|238784
1607940600000|2020-12-14 10:10:00|121.7|121.6|121.85|121.7|122.2|122.1|121.7|121.6|262291
1607940900000|2020-12-14 10:15:00|121.8|121.75|121.75|121.65|122.05|122|121.7|121.65|214312
1607941200000|2020-12-14 10:20:00|121.8|121.7|122.35|122.25|122.35|122.3|121.8|121.65|284239
1607941500000|2020-12-14 10:25:00|122.4|122.3|122.95|122.7|123.8|123.7|122.4|122.3|884387
1607941800000|2020-12-14 10:30:00|123|122.75|124.1|123.9|124.15|124|122.95|122.75|598547
1607942100000|2020-12-14 10:35:00|124|123.95|124|123.8|124.45|124.3|123.35|123.2|597633
1607942400000|2020-12-14 10:40:00|123.9|123.85|124.2|124.1|124.5|124.35|123.75|123.7|449878
1607942700000|2020-12-14 10:45:00|124.15|124.05|123|122.9|124.15|124.05|122.95|122.85|542136
1607943000000|2020-12-14 10:50:00|123.05|122.95|122.7|122.5|123.15|123.1|122.4|122.35|261317
1607943300000|2020-12-14 10:55:00|122.75|122.55|122.45|122.3|123.1|122.9|122.3|122.15|319356
1607943600000|2020-12-14 11:00:00|122.5|122.35|123.5|123.4|123.7|123.5|122.4|122.3|184224
1607943900000|2020-12-14 11:05:00|123.55|123.45|123.65|123.5|123.7|123.55|123.2|123.05|513745
1607944200000|2020-12-14 11:10:00|123.7|123.55|124.1|123.95|124.2|124.1|123.55|123.35|734815
1607944500000|2020-12-14 11:15:00|124.15|124|123.6|123.45|124.4|124.25|123.45|123.35|654439
1607944800000|2020-12-14 11:20:00|123.55|123.4|123.5|123.35|123.9|123.75|123.1|123|235755
1607945100000|2020-12-14 11:25:00|123.45|123.3|123.25|123.15|123.5|123.45|123.15|123.1|174375
1607945400000|2020-12-14 11:30:00|123.3|123.2|123.35|123.2|123.85|123.65|123.25|123.15|223667
1607945700000|2020-12-14 11:35:00|123.25|123.25|123.4|123.35|123.6|123.45|123.25|123.2|93246
1607946000000|2020-12-14 11:40:00|123.35|123.3|123.1|123|123.35|123.3|122.9|122.85|285868
1607946300000|2020-12-14 11:45:00|123.05|122.95|122.25|122.15|123.1|123|122.05|122|230654
1607946600000|2020-12-14 11:50:00|122.15|122.1|122.6|122.4|122.65|122.5|122.1|122.05|105370
1607946900000|2020-12-14 11:55:00|122.5|122.45|122.9|122.75|123.05|122.9|122.5|122.45|114241
1607947200000|2020-12-14 12:00:00|122.85|122.7|122.1|121.95|122.85|122.7|122|121.9|205935
1607947500000|2020-12-14 12:05:00|122.05|121.9|121.9|121.7|122.25|122.15|121.6|121.55|289590
1607947800000|2020-12-14 12:10:00|121.85|121.65|121.6|121.5|121.9|121.8|121.3|121.25|314667
1607948100000|2020-12-14 12:15:00|121.65|121.55|121.25|121.2|121.75|121.65|121.25|121.15|207673
1607948400000|2020-12-14 12:20:00|121.3|121.15|121.2|121.1|121.35|121.2|120.95|120.8|196577
1607948700000|2020-12-14 12:25:00|121.25|121.15|121.25|121.1|121.6|121.5|121.1|121.05|249459
1607949000000|2020-12-14 12:30:00|121.15|121.15|120.7|120.6|121.4|121.25|120.6|120.55|228652
1607949300000|2020-12-14 12:35:00|120.8|120.65|120.85|120.75|120.9|120.8|120.5|120.45|343029
1607949600000|2020-12-14 12:40:00|120.8|120.8|120.8|120.7|121|120.85|120.65|120.6|215206
1607949900000|2020-12-14 12:45:00|120.75|120.65|120.8|120.7|120.95|120.8|120.7|120.6|97181
1607950200000|2020-12-14 12:50:00|120.75|120.65|120.4|120.35|120.75|120.65|120.25|120.2|204977
1607950500000|2020-12-14 12:55:00|120.45|120.4|121.1|120.95|121.1|120.95|120.45|120.35|86825
1607950800000|2020-12-14 13:00:00|121.15|121|121.05|120.9|121.3|121.25|120.8|120.7|203651
1607951100000|2020-12-14 13:05:00|121|121|121.15|121|121.25|121.15|120.9|120.85|171839
1607951400000|2020-12-14 13:10:00|121.1|120.95|120.85|120.75|121.1|120.95|120.75|120.7|174656
1607951700000|2020-12-14 13:15:00|120.8|120.7|120.85|120.7|121|120.95|120.7|120.6|172890
1607952000000|2020-12-14 13:20:00|120.9|120.8|121|120.95|121.2|121.15|120.8|120.7|169962
1607952300000|2020-12-14 13:25:00|121.05|120.9|122.05|121.95|122.2|122.05|120.85|120.75|315633
1607952600000|2020-12-14 13:30:00|122|121.9|122.1|121.9|122.15|122.05|121.65|121.5|125822
1607952900000|2020-12-14 13:35:00|122.05|121.85|121.9|121.8|122.1|121.95|120.9|120.5|398129
1607953200000|2020-12-14 13:40:00|121.85|121.75|122.45|122.3|122.45|122.35|121.65|121.5|206419
1607953500000|2020-12-14 13:45:00|122.5|122.35|122.75|122.55|122.95|122.8|122.15|122|181637
1607953800000|2020-12-14 13:50:00|122.7|122.6|122.75|122.6|122.95|122.8|122.4|122.3|183160
1607954100000|2020-12-14 13:55:00|122.8|122.55|122.55|122.4|122.8|122.55|122.3|122.2|293760
1607954400000|2020-12-14 14:00:00|122.5|122.35|121.85|121.75|122.5|122.35|121.8|121.7|74540
1607954700000|2020-12-14 14:05:00|121.8|121.7|122.15|122.1|122.3|122.25|121.75|121.6|223728
1607955000000|2020-12-14 14:10:00|122.1|122.05|122|121.95|122.4|122.3|121.9|121.8|153368
1607955300000|2020-12-14 14:15:00|122.05|121.9|121.55|121.5|122.35|122.3|121.55|121.5|195263
1607955600000|2020-12-14 14:20:00|121.5|121.45|120.85|120.75|121.7|121.6|120.8|120.7|331122
1607955900000|2020-12-14 14:25:00|120.8|120.8|120.75|120.65|121|120.9|120.55|120.5|255017
1607956200000|2020-12-14 14:30:00|120.8|120.7|120.85|120.8|121.8|121.65|120.7|120.6|707687
1607956500000|2020-12-14 14:35:00|120.9|120.85|121.05|120.9|121.5|121.3|120.55|120.4|420000
1607956800000|2020-12-14 14:40:00|121|120.95|120.95|120.8|121.15|121|120.75|120.7|276976
1607957100000|2020-12-14 14:45:00|120.9|120.75|120.8|120.65|120.9|120.8|120.55|120.5|181218
1607957400000|2020-12-14 14:50:00|120.7|120.6|119.85|119.75|120.75|120.65|119.55|119.5|445528
1607957700000|2020-12-14 14:55:00|119.9|119.8|120.45|120.3|120.45|120.3|119.85|119.8|282857
1607958000000|2020-12-14 15:00:00|120.5|120.25|120.3|120.2|120.7|120.65|120|119.95|390502
1607958300000|2020-12-14 15:05:00|120.25|120.15|120.85|120.7|121.05|121|120.15|120|384276
1607958600000|2020-12-14 15:10:00|120.9|120.75|120.6|120.5|120.9|120.85|120.2|120.1|367615
1607958900000|2020-12-14 15:15:00|120.65|120.55|121.45|121.3|121.55|121.35|120.55|120.45|152609
1607959200000|2020-12-14 15:20:00|121.4|121.25|121.3|121.2|121.5|121.4|121|120.9|151853
1607959500000|2020-12-14 15:25:00|121.25|121.15|121.4|121.3|121.45|121.3|120.9|120.85|199190
1607959800000|2020-12-14 15:30:00|121.45|121.25|121.4|121.3|121.6|121.45|121.05|120.9|202034
1607960100000|2020-12-14 15:35:00|121.35|121.25|121.3|121.2|121.4|121.25|121|120.9|243923
1607960400000|2020-12-14 15:40:00|121.25|121.25|120.85|120.75|121.3|121.25|120.85|120.75|456239
1607960700000|2020-12-14 15:45:00|120.9|120.8|120.6|120.45|121.1|121|120.5|120.45|288435
1607961000000|2020-12-14 15:50:00|120.55|120.4|120.4|120.3|120.6|120.45|120.2|120.15|350630
1607961300000|2020-12-14 15:55:00|120.45|120.35|120.35|120.3|120.65|120.6|120.3|120.25|363674
1607961600000|2020-12-14 16:00:00|120.3|120.25|120.3|120.15|120.35|120.3|120.15|120.1|301098
1607961900000|2020-12-14 16:05:00|120.25|120.2|120|119.9|120.4|120.25|119.95|119.9|408018
1607962200000|2020-12-14 16:10:00|119.95|119.95|120|119.9|120.1|120.05|119.9|119.85|499600
1607962500000|2020-12-14 16:15:00|120.05|119.95|120|119.9|120.15|120.05|119.9|119.8|562919
1607962800000|2020-12-14 16:20:00|119.95|119.95|119.8|119.7|120|119.95|119.65|119.6|437868
1607963100000|2020-12-14 16:25:00|119.75|119.75|119.55|119.4|119.85|119.75|119.4|119.35|637230
1608019200000|2020-12-15 08:00:00|116.5|116.3|115.9|115.5|117.3|116.7|115.2|115.05|2506228
1608019500000|2020-12-15 08:05:00|115.95|115.45|115.9|115.6|117.15|116.85|115.8|115.45|944573
1608019800000|2020-12-15 08:10:00|115.85|115.55|115.45|115.25|116.35|116.05|115.15|115|1197760
1608020100000|2020-12-15 08:15:00|115.4|115.3|114.65|114.35|115.45|115.3|113.2|113.05|1448444
1608020400000|2020-12-15 08:20:00|114.6|114.4|114.25|114.05|114.7|114.55|114.15|114|812504
1608020700000|2020-12-15 08:25:00|114.2|114.2|114.15|114|114.55|114.3|113.95|113.85|738216
1608021000000|2020-12-15 08:30:00|114.2|114.05|114.75|114.55|115.25|115.15|114.1|114|653154
1608021300000|2020-12-15 08:35:00|114.8|114.6|115.35|115.15|115.8|115.7|114.7|114.5|994575
1608021600000|2020-12-15 08:40:00|115.4|115.2|115.95|115.8|116.1|116|115.05|114.9|395004
1608021900000|2020-12-15 08:45:00|116|115.9|115.6|115.4|116.45|116.35|115.4|115.35|572461
1608022200000|2020-12-15 08:50:00|115.55|115.35|116.15|116|116.2|116.15|115.4|115.25|328878
1608022500000|2020-12-15 08:55:00|116.1|115.95|115.7|115.55|116.1|115.95|115.55|115.45|472081
1608022800000|2020-12-15 09:00:00|115.65|115.5|114.6|114.5|115.75|115.65|114.5|114.45|611035
1608023100000|2020-12-15 09:05:00|114.7|114.55|114.7|114.6|115.1|115|114.45|114.35|579403
1608023400000|2020-12-15 09:10:00|114.6|114.55|114.3|114.15|114.7|114.55|114.2|114.05|476931
1608023700000|2020-12-15 09:15:00|114.25|114.2|114.65|114.5|114.95|114.85|114.25|114.2|624573
1608024000000|2020-12-15 09:20:00|114.6|114.45|114.85|114.7|114.95|114.8|114.55|114.4|327190
1608024300000|2020-12-15 09:25:00|114.8|114.75|115.15|115.05|115.15|115.05|114.75|114.65|329429
1608024600000|2020-12-15 09:30:00|115.2|115.1|115.65|115.5|115.8|115.7|115.1|114.95|487792
1608024900000|2020-12-15 09:35:00|115.6|115.55|115.55|115.5|115.65|115.55|115.4|115.3|219446
1608025200000|2020-12-15 09:40:00|115.6|115.45|115.6|115.45|116|115.8|115.4|115.3|181615
1608025500000|2020-12-15 09:45:00|115.55|115.4|115.65|115.55|115.7|115.65|115.4|115.3|288857
1608025800000|2020-12-15 09:50:00|115.6|115.5|114.9|114.75|115.6|115.55|114.85|114.7|347192
1608026100000|2020-12-15 09:55:00|114.85|114.8|114.85|114.7|115|114.95|114.6|114.55|441983
1608026400000|2020-12-15 10:00:00|114.95|114.75|114.85|114.7|115.1|115|114.85|114.7|83643
1608026700000|2020-12-15 10:05:00|114.8|114.75|115.15|115|115.2|115.05|114.75|114.75|153733
1608027000000|2020-12-15 10:10:00|115.1|114.95|115.15|115|115.15|115.1|115|114.85|75783
1608027300000|2020-12-15 10:15:00|115.2|115.05|115.25|115.15|115.25|115.15|115|114.9|130089
1608027600000|2020-12-15 10:20:00|115.2|115.1|115.35|115.25|115.45|115.35|115.1|115|311906
1608027900000|2020-12-15 10:25:00|115.4|115.45|115.3|115.2|115.55|115.5|115.2|115.1|200733
1608028200000|2020-12-15 10:30:00|115.25|115.15|115.45|115.35|115.5|115.4|115.15|115.1|266620
1608028500000|2020-12-15 10:35:00|115.5|115.4|115.35|115.3|115.55|115.45|115.3|115.2|202036
1608028800000|2020-12-15 10:40:00|115.3|115.25|115.2|115.15|115.3|115.25|115.1|115|231308
1608029100000|2020-12-15 10:45:00|115.25|115.2|115.1|115|115.35|115.25|115|114.95|157192
1608029400000|2020-12-15 10:50:00|115.15|115.05|115.35|115.25|115.45|115.4|115.15|115.05|120284
1608029700000|2020-12-15 10:55:00|115.4|115.3|115.4|115.3|115.55|115.5|115.35|115.25|118495
1608030000000|2020-12-15 11:00:00|115.35|115.25|115.25|115.15|115.4|115.35|115.15|115|153829
1608030300000|2020-12-15 11:05:00|115.2|115.1|114.95|114.85|115.2|115.1|114.85|114.75|143530
1608030600000|2020-12-15 11:10:00|114.9|114.8|114.75|114.7|114.95|114.8|114.75|114.7|183794
1608030900000|2020-12-15 11:15:00|114.8|114.65|114.65|114.55|114.85|114.75|114.65|114.55|122109
1608031200000|2020-12-15 11:20:00|114.6|114.5|114.55|114.4|114.75|114.65|114.15|114.05|267460
1608031500000|2020-12-15 11:25:00|114.5|114.35|113.95|113.8|114.5|114.35|113.8|113.7|396732
1608031800000|2020-12-15 11:30:00|114|113.85|114.05|113.95|114.05|113.95|113.8|113.7|218767
1608032100000|2020-12-15 11:35:00|114.1|114|113.8|113.65|114.25|114.15|113.75|113.65|249765
1608032400000|2020-12-15 11:40:00|113.75|113.7|113.85|113.7|113.95|113.9|113.75|113.65|309107
1608032700000|2020-12-15 11:45:00|113.9|113.8|114.15|114.1|114.25|114.15|113.85|113.7|394463
1608033000000|2020-12-15 11:50:00|114.1|114.05|114.8|114.7|114.85|114.7|114.05|113.95|254200
1608033300000|2020-12-15 11:55:00|114.75|114.65|114.75|114.65|115|114.95|114.55|114.45|229069
1608033600000|2020-12-15 12:00:00|114.8|114.7|115.55|115.45|115.6|115.5|114.75|114.65|313414
1608033900000|2020-12-15 12:05:00|115.6|115.5|114.85|114.65|115.85|115.8|114.6|114.5|277731
1608034200000|2020-12-15 12:10:00|114.8|114.6|115.3|115.15|115.35|115.25|114.75|114.6|219227
1608034500000|2020-12-15 12:15:00|115.25|115.1|115.2|115.1|115.25|115.1|114.95|114.85|96569
1608034800000|2020-12-15 12:20:00|115.15|115.05|115.3|115.2|115.45|115.4|115.15|115|234368
1608035100000|2020-12-15 12:25:00|115.25|115.15|115.1|114.95|115.3|115.25|114.75|114.6|160314
1608035400000|2020-12-15 12:30:00|115.05|115|114.85|114.75|115.15|115.05|114.75|114.7|123609
1608035700000|2020-12-15 12:35:00|114.8|114.7|115.35|115.25|115.6|115.5|114.8|114.7|136471
1608036000000|2020-12-15 12:40:00|115.3|115.2|115.3|115.2|115.4|115.35|115.25|115.15|188268
1608036300000|2020-12-15 12:45:00|115.25|115.25|114.15|114.05|115.3|115.25|114.05|113.95|443547
1608036600000|2020-12-15 12:50:00|114.1|114|113.7|113.55|114.15|114.05|113.3|113.2|546413
1608036900000|2020-12-15 12:55:00|113.75|113.6|114.05|113.95|114.2|114.1|113.75|113.55|270187
1608037200000|2020-12-15 13:00:00|114|114|113.5|113.35|114.05|114|113.4|113.3|415032
1608037500000|2020-12-15 13:05:00|113.55|113.4|113.8|113.65|113.85|113.75|113.35|113.2|342288
1608037800000|2020-12-15 13:10:00|113.75|113.6|113.85|113.75|113.95|113.85|113.55|113.45|310499
1608038100000|2020-12-15 13:15:00|113.8|113.7|113.85|113.7|114|113.85|113.65|113.55|159719
1608038400000|2020-12-15 13:20:00|113.9|113.75|113.9|113.8|114.35|114.2|113.85|113.75|159278
1608038700000|2020-12-15 13:25:00|113.85|113.75|114.15|114.05|114.45|114.1|113.8|113.75|204307
1608039000000|2020-12-15 13:30:00|114.2|114.2|114.35|114.25|114.5|114.35|114.1|114|255887
1608039300000|2020-12-15 13:35:00|114.3|114.2|113.85|113.7|114.3|114.2|113.75|113.65|138669
1608039600000|2020-12-15 13:40:00|113.8|113.75|113.9|113.8|114.15|114.05|113.6|113.55|313487
1608039900000|2020-12-15 13:45:00|113.95|113.75|113.65|113.55|114.1|114|113.65|113.5|211635
1608040200000|2020-12-15 13:50:00|113.7|113.65|114|113.85|114.2|114.05|113.5|113.45|296695
1608040500000|2020-12-15 13:55:00|113.95|113.9|114.25|114.15|114.25|114.15|113.65|113.55|316831
1608040800000|2020-12-15 14:00:00|114.2|114.1|114.35|114.25|114.45|114.3|113.95|113.85|108565
1608041100000|2020-12-15 14:05:00|114.4|114.3|114|113.85|114.4|114.35|113.9|113.85|166324
1608041400000|2020-12-15 14:10:00|113.95|113.9|113.65|113.55|114.1|114|113.65|113.55|364304
1608041700000|2020-12-15 14:15:00|113.7|113.5|113.75|113.65|113.8|113.7|113.6|113.5|245722
1608042000000|2020-12-15 14:20:00|113.7|113.6|113.6|113.5|113.75|113.7|113.45|113.4|277256
1608042300000|2020-12-15 14:25:00|113.65|113.55|114.25|114.15|114.55|114.45|113.65|113.55|314619
1608042600000|2020-12-15 14:30:00|114.2|114.1|114.8|114.65|114.9|114.8|114.2|114.1|648054
1608042900000|2020-12-15 14:35:00|114.75|114.6|114.4|114.3|115.15|115.05|114.35|114.25|639431
1608043200000|2020-12-15 14:40:00|114.35|114.25|114.15|114.1|114.5|114.45|114.15|114.05|361387
1608043500000|2020-12-15 14:45:00|114.1|114.05|113.45|113.35|114.15|114.05|113.3|113.2|791938
1608043800000|2020-12-15 14:50:00|113.5|113.5|113.45|113.35|113.7|113.6|113.25|113.2|614659
1608044100000|2020-12-15 14:55:00|113.5|113.4|113.05|112.9|113.55|113.45|112.6|112.5|1214191
1608044400000|2020-12-15 15:00:00|113.1|113|113.65|113.55|113.8|113.7|112.65|112.6|678885
1608044700000|2020-12-15 15:05:00|113.7|113.6|113.35|113.25|114.2|114.05|113.35|113.25|562395
1608045000000|2020-12-15 15:10:00|113.3|113.2|113.6|113.5|113.85|113.75|113.15|113.05|541998
1608045300000|2020-12-15 15:15:00|113.55|113.55|112.6|112.5|113.7|113.55|112.55|112.45|841128
1608045600000|2020-12-15 15:20:00|112.65|112.55|112.65|112.5|113.15|113.05|112.3|112.2|684565
1608045900000|2020-12-15 15:25:00|112.7|112.55|113.15|113.05|113.2|113.1|112.4|112.2|468586
1608046200000|2020-12-15 15:30:00|113.2|113.1|113.55|113.5|113.7|113.6|113.1|113|266007
1608046500000|2020-12-15 15:35:00|113.6|113.55|113.65|113.55|114.15|114.1|113.55|113.45|441688
1608046800000|2020-12-15 15:40:00|113.7|113.6|114.15|114.05|114.35|114.25|113.65|113.55|233859
1608047100000|2020-12-15 15:45:00|114.2|114.1|114.7|114.6|114.75|114.7|114.15|114.05|410156
1608047400000|2020-12-15 15:50:00|114.75|114.65|114.75|114.65|114.9|114.8|114.55|114.45|353993
1608047700000|2020-12-15 15:55:00|114.7|114.6|114.9|114.75|114.95|114.9|114.35|114.25|325190
1608048000000|2020-12-15 16:00:00|114.95|114.8|114.5|114.35|115.05|115|114.25|114.15|321601
1608048300000|2020-12-15 16:05:00|114.45|114.3|115.2|115|115.2|115.05|114.3|114.2|623814
1608048600000|2020-12-15 16:10:00|115.25|115.05|115.15|115.05|115.3|115.25|115|114.9|393006
1608048900000|2020-12-15 16:15:00|115.2|115.1|115.45|115.4|115.45|115.4|115.1|115|523313
1608049200000|2020-12-15 16:20:00|115.4|115.35|115.4|115.35|115.55|115.45|115.15|115.05|491970
1608049500000|2020-12-15 16:25:00|115.45|115.3|115.7|115.5|115.9|115.8|115.45|115.3|1251740
1608105600000|2020-12-16 08:00:00|114.3|113.55|117.5|117.15|117.95|117.55|114.3|113.55|1290482
1608105900000|2020-12-16 08:05:00|117.45|117.1|117.6|117.45|117.9|117.7|116.8|116.6|1175831
1608106200000|2020-12-16 08:10:00|117.55|117.4|117|116.8|117.55|117.4|116.9|116.75|339837
1608106500000|2020-12-16 08:15:00|117.05|116.85|117.75|117.55|117.9|117.7|117.05|116.8|448395
1608106800000|2020-12-16 08:20:00|117.8|117.6|117.4|117.1|117.85|117.6|117.1|117|637086
1608107100000|2020-12-16 08:25:00|117.35|117.4|117|116.7|117.8|117.6|116.75|116.65|554400
1608107400000|2020-12-16 08:30:00|117.05|116.75|117.65|117.45|117.85|117.65|117.05|116.75|289072
1608107700000|2020-12-16 08:35:00|117.6|117.4|117.45|117.3|117.65|117.55|117.35|117.15|226597
1608108000000|2020-12-16 08:40:00|117.4|117.4|117.3|117.1|117.65|117.5|117|116.85|335802
1608108300000|2020-12-16 08:45:00|117.25|117.15|117.35|117.25|117.6|117.45|117.05|117|152156
1608108600000|2020-12-16 08:50:00|117.3|117.2|117.55|117.35|117.55|117.4|116.75|116.6|182429
1608108900000|2020-12-16 08:55:00|117.6|117.4|117.4|117.2|117.75|117.65|117.2|117.15|152246
1608109200000|2020-12-16 09:00:00|117.35|117.25|116.8|116.7|117.35|117.25|116.7|116.6|220964
1608109500000|2020-12-16 09:05:00|116.85|116.75|116.8|116.7|117.1|116.95|116.75|116.6|299862
1608109800000|2020-12-16 09:10:00|116.75|116.75|116.75|116.65|116.85|116.75|116.35|116.25|210003
1608110100000|2020-12-16 09:15:00|116.7|116.6|116.75|116.65|117.05|116.9|116.5|116.4|232192
1608110400000|2020-12-16 09:20:00|116.65|116.6|117.45|117.25|117.5|117.4|116.6|116.5|228271
1608110700000|2020-12-16 09:25:00|117.5|117.3|117.5|117.4|117.9|117.85|117.5|117.3|191917
1608111000000|2020-12-16 09:30:00|117.45|117.35|116.95|116.85|117.55|117.4|116.85|116.8|324334
1608111300000|2020-12-16 09:35:00|117|117|117.2|117.05|117.35|117.25|116.9|116.8|260147
1608111600000|2020-12-16 09:40:00|117.25|117.1|117.05|116.9|117.4|117.25|117|116.85|160220
1608111900000|2020-12-16 09:45:00|117|116.85|117.4|117.25|117.45|117.4|117|116.85|320387
1608112200000|2020-12-16 09:50:00|117.45|117.3|117.65|117.5|117.7|117.55|117.1|117|809741
1608112500000|2020-12-16 09:55:00|117.7|117.55|117.65|117.5|117.9|117.85|117.45|117.4|383091
1608112800000|2020-12-16 10:00:00|117.6|117.55|117.2|117.15|117.7|117.6|117.15|117.05|178692
1608113100000|2020-12-16 10:05:00|117.15|117.1|117|116.9|117.25|117.15|116.9|116.8|227623
1608113400000|2020-12-16 10:10:00|117.05|116.95|116.85|116.7|117.05|117|116.8|116.65|257536
1608113700000|2020-12-16 10:15:00|116.8|116.75|116.9|116.75|117.1|116.95|116.8|116.65|139831
1608114000000|2020-12-16 10:20:00|116.85|116.8|116.45|116.4|116.85|116.85|116.45|116.4|257523
1608114300000|2020-12-16 10:25:00|116.5|116.45|116.95|116.85|117|116.9|116.5|116.45|220446
1608114600000|2020-12-16 10:30:00|116.9|116.8|116.7|116.65|116.9|116.8|116.6|116.5|171292
1608114900000|2020-12-16 10:35:00|116.65|116.6|116.6|116.5|116.65|116.6|116.5|116.4|153375
1608115200000|2020-12-16 10:40:00|116.55|116.45|116.5|116.4|116.7|116.6|116.3|116.25|208426
1608115500000|2020-12-16 10:45:00|116.45|116.45|116.6|116.45|116.65|116.55|116.3|116.2|146022
1608115800000|2020-12-16 10:50:00|116.55|116.4|116.35|116.2|116.55|116.45|116.35|116.2|378056
1608116100000|2020-12-16 10:55:00|116.3|116.25|116.3|116.2|116.35|116.25|116.1|116.05|149912
1608116400000|2020-12-16 11:00:00|116.25|116.15|116.3|116.25|116.35|116.3|116.2|116.05|83031
1608116700000|2020-12-16 11:05:00|116.35|116.2|116.7|116.6|116.75|116.65|116.25|116.15|357688
1608117000000|2020-12-16 11:10:00|116.75|116.65|116.6|116.45|116.75|116.7|116.5|116.4|119718
1608117300000|2020-12-16 11:15:00|116.55|116.5|116.45|116.3|116.8|116.7|116.3|116.25|76657
1608117600000|2020-12-16 11:20:00|116.4|116.25|116.3|116.2|116.4|116.25|116.15|116.05|126536
1608117900000|2020-12-16 11:25:00|116.35|116.25|115.95|115.85|116.5|116.45|115.95|115.85|298585
1608118200000|2020-12-16 11:30:00|115.85|115.8|115.95|115.8|116.35|116.25|115.75|115.6|388760
1608118500000|2020-12-16 11:35:00|115.9|115.75|116.05|115.9|116.05|116|115.85|115.7|135957
1608118800000|2020-12-16 11:40:00|116|115.85|115.9|115.75|116|115.85|115.55|115.4|207326
1608119100000|2020-12-16 11:45:00|115.85|115.8|115.75|115.7|115.85|115.8|115.5|115.4|277749
1608119400000|2020-12-16 11:50:00|115.8|115.65|115.65|115.55|115.85|115.75|115.55|115.5|135493
1608119700000|2020-12-16 11:55:00|115.6|115.5|115.65|115.5|115.85|115.75|115.6|115.5|274523
1608120000000|2020-12-16 12:00:00|115.6|115.55|115.35|115.2|115.6|115.55|115.15|115.1|109353
1608120300000|2020-12-16 12:05:00|115.3|115.15|115.2|115.1|115.35|115.25|115.1|115|184639
1608120600000|2020-12-16 12:10:00|115.15|115.15|115.35|115.3|115.4|115.3|115.15|115.1|56326
1608120900000|2020-12-16 12:15:00|115.3|115.25|115.3|115.2|115.45|115.4|115.25|115.1|336809
1608121200000|2020-12-16 12:20:00|115.25|115.15|115.1|115.05|115.45|115.35|115.1|115|168105
1608121500000|2020-12-16 12:25:00|115.05|115|115.1|115|115.35|115.3|115.05|115|118861
1608121800000|2020-12-16 12:30:00|115.05|114.95|115.2|115.05|115.3|115.2|114.9|114.85|181163
1608122100000|2020-12-16 12:35:00|115.25|115.1|115.15|115|115.3|115.2|115.1|115|83061
1608122400000|2020-12-16 12:40:00|115.1|115.05|115.4|115.25|115.45|115.35|115.05|115|152877
1608122700000|2020-12-16 12:45:00|115.35|115.3|115.15|115.05|115.4|115.35|115.15|115.05|53928
1608123000000|2020-12-16 12:50:00|115.2|115.15|115.25|115.15|115.4|115.25|115.15|115.05|67509
1608123300000|2020-12-16 12:55:00|115.2|115.2|114.95|114.85|115.3|115.2|114.95|114.8|211057
1608123600000|2020-12-16 13:00:00|115|114.9|114.8|114.7|115.1|114.95|114.45|114.35|323384
1608123900000|2020-12-16 13:05:00|114.85|114.65|114.7|114.6|115.05|114.95|114.55|114.45|274544
1608124200000|2020-12-16 13:10:00|114.75|114.65|114.9|114.75|114.9|114.75|114.25|114.2|271059
1608124500000|2020-12-16 13:15:00|114.85|114.8|114.65|114.55|115.15|115.05|114.6|114.5|117313
1608124800000|2020-12-16 13:20:00|114.6|114.5|114.55|114.45|114.7|114.6|114.3|114.2|292704
1608125100000|2020-12-16 13:25:00|114.6|114.5|114.4|114.3|114.65|114.5|114.2|114.15|167334
1608125400000|2020-12-16 13:30:00|114.45|114.25|114.3|114.25|114.45|114.25|114.05|113.95|373482
1608125700000|2020-12-16 13:35:00|114.25|114.15|114.3|114.25|114.5|114.4|114.15|114.1|201298
1608126000000|2020-12-16 13:40:00|114.35|114.2|114.3|114.25|114.4|114.3|114.15|114.1|164847
1608126300000|2020-12-16 13:45:00|114.35|114.2|114.2|114.05|114.35|114.25|114.05|113.9|470680
1608126600000|2020-12-16 13:50:00|114.15|114|114.2|114.05|114.2|114.1|113.95|113.9|313892
1608126900000|2020-12-16 13:55:00|114.15|114.1|114.1|113.95|114.2|114.15|113.95|113.9|101469
1608127200000|2020-12-16 14:00:00|114.15|114|114.1|114|114.15|114.1|114|113.95|67047
1608127500000|2020-12-16 14:05:00|114.05|114.05|114.25|114.15|114.3|114.25|114.05|114|302497
1608127800000|2020-12-16 14:10:00|114.2|114.1|114.25|114.15|114.3|114.25|114.15|114.05|205196
1608128100000|2020-12-16 14:15:00|114.2|114.1|114.25|114.1|114.3|114.15|114.1|114.05|204274
1608128400000|2020-12-16 14:20:00|114.3|114.15|114.4|114.3|114.4|114.35|114.3|114.15|123327
1608128700000|2020-12-16 14:25:00|114.45|114.35|114.4|114.3|114.85|114.8|114.4|114.3|234211
1608129000000|2020-12-16 14:30:00|114.35|114.35|114.3|114.25|114.55|114.5|114.15|114.1|377794
1608129300000|2020-12-16 14:35:00|114.35|114.2|114.25|114.15|114.4|114.35|114.1|114.05|349171
1608129600000|2020-12-16 14:40:00|114.3|114.25|114.15|114.1|114.3|114.25|114.05|114|230958
1608129900000|2020-12-16 14:45:00|114.1|114.05|113.8|113.7|114.35|114.25|113.65|113.55|594181
1608130200000|2020-12-16 14:50:00|113.85|113.75|113.85|113.7|114.15|114.05|113.75|113.65|291318
1608130500000|2020-12-16 14:55:00|113.8|113.8|114.3|114.15|114.3|114.2|113.7|113.6|208325
1608130800000|2020-12-16 15:00:00|114.35|114.2|113.8|113.7|114.45|114.3|113.65|113.6|586113
1608131100000|2020-12-16 15:05:00|113.75|113.75|113.6|113.55|113.9|113.8|113.55|113.5|371836
1608131400000|2020-12-16 15:10:00|113.65|113.5|113.5|113.4|113.65|113.55|113.25|113.15|259357
1608131700000|2020-12-16 15:15:00|113.45|113.35|113.3|113.2|113.65|113.55|113.2|113.15|333267
1608132000000|2020-12-16 15:20:00|113.25|113.15|113.35|113.3|113.4|113.35|113.15|113.1|167286
1608132300000|2020-12-16 15:25:00|113.4|113.25|113.3|113.2|113.45|113.35|113.25|113.2|220827
1608132600000|2020-12-16 15:30:00|113.35|113.25|113.75|113.6|113.85|113.7|113.3|113.2|187614
1608132900000|2020-12-16 15:35:00|113.8|113.65|113.7|113.55|113.95|113.8|113.65|113.55|694552
1608133200000|2020-12-16 15:40:00|113.65|113.5|113.55|113.4|113.65|113.6|113.4|113.3|292863
1608133500000|2020-12-16 15:45:00|113.6|113.5|113.55|113.45|113.6|113.5|113.4|113.35|279678
1608133800000|2020-12-16 15:50:00|113.5|113.4|113.5|113.4|113.6|113.5|113.4|113.35|15198151
1608134100000|2020-12-16 15:55:00|113.45|113.35|113.55|113.5|113.6|113.55|113.45|113.35|182962
1608134400000|2020-12-16 16:00:00|113.6|113.45|113.95|113.85|114|113.9|113.6|113.45|479823
1608134700000|2020-12-16 16:05:00|113.9|113.8|114.05|114|114.1|114.05|113.75|113.7|228935
1608135000000|2020-12-16 16:10:00|114|113.95|114.1|114|114.15|114.05|114|113.85|178749
1608135300000|2020-12-16 16:15:00|114|113.95|114.5|114.35|114.55|114.45|113.95|113.85|401958
1608135600000|2020-12-16 16:20:00|114.45|114.4|114.85|114.75|114.85|114.8|114.4|114.35|250595
1608135900000|2020-12-16 16:25:00|114.9|114.8|115.05|114.9|115.1|115.05|114.85|114.75|655259
1608192000000|2020-12-17 08:00:00|116.6|116.55|116|115.6|117.8|117.55|115.35|115.1|1086689
1608192300000|2020-12-17 08:05:00|115.95|115.65|116.5|116.3|116.7|116.3|115.1|115|852596
1608192600000|2020-12-17 08:10:00|116.45|116.2|114.4|114.2|116.45|116.2|114.15|114|470498
1608192900000|2020-12-17 08:15:00|114.35|114.15|114.3|114.2|114.95|114.65|114.15|114.05|401364
1608193200000|2020-12-17 08:20:00|114.35|114.25|114.25|114.1|114.4|114.25|113.5|113.4|523311
1608193500000|2020-12-17 08:25:00|114.2|114.05|113.4|113.2|114.5|114.4|113.2|113.15|711046
1608193800000|2020-12-17 08:30:00|113.3|113.25|113.55|113.4|113.95|113.85|113.2|113.1|767509
1608194100000|2020-12-17 08:35:00|113.5|113.35|113.75|113.55|114.4|114.2|113.45|113.3|635729
1608194400000|2020-12-17 08:40:00|113.7|113.6|114.1|113.9|114.1|114|113.7|113.6|159834
1608194700000|2020-12-17 08:45:00|114.05|113.95|113.75|113.6|114.1|114|113.45|113.35|413786
1608195000000|2020-12-17 08:50:00|113.8|113.65|113.75|113.6|114|113.8|113.5|113.35|313173
1608195300000|2020-12-17 08:55:00|113.7|113.55|113.6|113.5|113.85|113.8|113.4|113.3|324890
1608195600000|2020-12-17 09:00:00|113.55|113.45|114.55|114.45|115.1|115|113.5|113.4|607382
1608195900000|2020-12-17 09:05:00|114.5|114.5|114.4|114.3|114.65|114.6|114.25|114.1|190619
1608196200000|2020-12-17 09:10:00|114.35|114.25|114.05|113.95|114.4|114.3|114|113.9|124410
1608196500000|2020-12-17 09:15:00|114|114|113.8|113.65|114.2|114.1|113.7|113.6|186980
1608196800000|2020-12-17 09:20:00|113.85|113.7|113.7|113.6|114.05|114|113.6|113.55|314368
1608197100000|2020-12-17 09:25:00|113.75|113.65|113.55|113.5|113.85|113.75|113.5|113.4|208717
1608197400000|2020-12-17 09:30:00|113.6|113.55|113.35|113.25|114.25|114.15|113.15|113.1|780751
1608197700000|2020-12-17 09:35:00|113.25|113.2|113.3|113.25|113.55|113.5|113.15|113|435987
1608198000000|2020-12-17 09:40:00|113.25|113.2|112.95|112.9|113.3|113.25|112.8|112.7|641564
1608198300000|2020-12-17 09:45:00|113|112.95|113.05|113|113.4|113.15|112.85|112.75|482608
1608198600000|2020-12-17 09:50:00|113|112.95|113.35|113.3|113.5|113.45|112.9|112.8|200198
1608198900000|2020-12-17 09:55:00|113.3|113.25|113.6|113.45|114|113.9|113.25|113.1|249295
1608199200000|2020-12-17 10:00:00|113.65|113.5|113.45|113.35|113.7|113.55|113.3|113.2|136126
1608199500000|2020-12-17 10:05:00|113.4|113.3|113.5|113.4|113.7|113.6|113.25|113.1|125366
1608199800000|2020-12-17 10:10:00|113.45|113.35|113.3|113.2|113.5|113.4|113.15|113.05|146818
1608200100000|2020-12-17 10:15:00|113.35|113.25|113.25|113.15|113.5|113.4|113.2|113.1|1794478
1608200400000|2020-12-17 10:20:00|113.3|113.1|113.25|113.15|113.3|113.2|113.2|113.1|102032
1608200700000|2020-12-17 10:25:00|113.3|113.2|113.2|113.1|113.4|113.35|113.2|113.1|129571
1608201000000|2020-12-17 10:30:00|113.15|113.15|113.1|113|113.35|113.25|113.05|113|73432
1608201300000|2020-12-17 10:35:00|113.05|112.95|113|112.9|113.1|113|112.85|112.75|221680
1608201600000|2020-12-17 10:40:00|112.95|112.85|113|112.9|113.15|113.05|112.95|112.85|186662
1608201900000|2020-12-17 10:45:00|112.95|112.85|112.75|112.7|113.1|113.05|112.75|112.7|174848
1608202200000|2020-12-17 10:50:00|112.7|112.65|112.4|112.35|112.75|112.65|112.35|112.25|924348
1608202500000|2020-12-17 10:55:00|112.2|112.3|112.4|112.25|112.65|112.55|112.2|112.1|590575
1608202800000|2020-12-17 11:00:00|112.45|112.35|112.85|112.7|112.9|112.8|112.15|112.1|484974
1608203100000|2020-12-17 11:05:00|112.9|112.8|113.5|113.35|113.5|113.35|112.9|112.75|403686
1608203400000|2020-12-17 11:10:00|113.45|113.3|113.75|113.65|113.75|113.65|113.35|113.25|183769
1608203700000|2020-12-17 11:15:00|113.7|113.6|114.2|114.1|114.25|114.15|113.55|113.45|286472
1608204000000|2020-12-17 11:20:00|114.25|114.15|113.8|113.7|114.25|114.15|113.3|113.15|461071
1608204300000|2020-12-17 11:25:00|113.75|113.65|113.2|113.05|113.85|113.75|113.2|113.05|252030
1608204600000|2020-12-17 11:30:00|113.15|113|113.15|113.05|113.3|113.2|112.85|112.7|202259
1608204900000|2020-12-17 11:35:00|113.1|113|113.45|113.3|113.45|113.3|113|112.9|135000
1608205200000|2020-12-17 11:40:00|113.4|113.25|113.35|113.25|113.4|113.25|113|112.9|91773
1608205500000|2020-12-17 11:45:00|113.3|113.2|113.2|113.1|113.3|113.2|113.1|112.95|80663
1608205800000|2020-12-17 11:50:00|113.15|113.05|113.15|113.1|113.4|113.3|113.05|112.95|266907
1608206100000|2020-12-17 11:55:00|113.2|113.15|113.6|113.5|113.7|113.55|113.2|113.15|134837
1608206400000|2020-12-17 12:00:00|113.55|113.45|113|112.9|113.6|113.5|112.95|112.9|235346
1608206700000|2020-12-17 12:05:00|112.95|112.95|113.05|113|113.25|113.15|112.95|112.95|106942
1608207000000|2020-12-17 12:10:00|113.1|113.05|112.8|112.65|113.15|113.1|112.7|112.65|238017
1608207300000|2020-12-17 12:15:00|112.75|112.6|112.7|112.6|112.9|112.8|112.65|112.55|92562
1608207600000|2020-12-17 12:20:00|112.75|112.55|112.65|112.55|112.95|112.9|112.6|112.5|148855
1608207900000|2020-12-17 12:25:00|112.6|112.5|112.8|112.7|112.85|112.75|112.6|112.5|124924
1608208200000|2020-12-17 12:30:00|112.75|112.65|112.9|112.75|112.9|112.75|112.7|112.65|96918
1608208500000|2020-12-17 12:35:00|112.95|112.8|112.55|112.5|112.95|112.9|112.55|112.45|130380
1608208800000|2020-12-17 12:40:00|112.6|112.55|112.55|112.45|112.8|112.75|112.15|112|406756
1608209100000|2020-12-17 12:45:00|112.6|112.5|112.7|112.6|112.95|112.9|112.55|112.4|392441
1608209400000|2020-12-17 12:50:00|112.75|112.55|112.7|112.6|112.85|112.75|112.55|112.5|286782
1608209700000|2020-12-17 12:55:00|112.75|112.65|112.65|112.5|113|112.75|112.55|112.45|238838
1608210000000|2020-12-17 13:00:00|112.6|112.55|112.8|112.7|112.8|112.75|112.45|112.4|269301
1608210300000|2020-12-17 13:05:00|112.75|112.75|113.2|113.05|113.2|113.05|112.55|112.5|172711
1608210600000|2020-12-17 13:10:00|113.15|113.1|113|112.9|113.15|113.1|112.75|112.65|210745
1608210900000|2020-12-17 13:15:00|112.95|112.85|113.05|113|113.1|113|112.85|112.8|99143
1608211200000|2020-12-17 13:20:00|113|112.95|113|112.95|113.1|113.05|112.9|112.8|165033
1608211500000|2020-12-17 13:25:00|113.05|112.9|113.05|113|113.1|113|112.9|112.85|51750
1608211800000|2020-12-17 13:30:00|113|112.95|113.25|113.15|113.25|113.2|112.95|112.85|124927
1608212100000|2020-12-17 13:35:00|113.2|113.1|113.1|113.05|113.2|113.1|113|112.9|182634
1608212400000|2020-12-17 13:40:00|113.05|113|113.15|113.05|113.2|113.1|112.7|112.6|172442
1608212700000|2020-12-17 13:45:00|113.1|113|112.95|112.85|113.1|113.05|112.85|112.8|91720
1608213000000|2020-12-17 13:50:00|112.9|112.8|112.85|112.8|113.1|113|112.85|112.75|200138
1608213300000|2020-12-17 13:55:00|112.8|112.75|113|112.9|113|112.9|112.75|112.7|121468
1608213600000|2020-12-17 14:00:00|113.05|112.95|112.85|112.75|113.15|113.1|112.8|112.75|191297
1608213900000|2020-12-17 14:05:00|112.9|112.8|113|112.9|113.2|113.15|112.9|112.75|158482
1608214200000|2020-12-17 14:10:00|112.95|112.95|112.95|112.85|113|112.95|112.75|112.6|189004
1608214500000|2020-12-17 14:15:00|113|112.9|112.9|112.8|113.05|113|112.85|112.8|271161
1608214800000|2020-12-17 14:20:00|112.85|112.85|113|112.9|113|112.95|112.8|112.7|151497
1608215100000|2020-12-17 14:25:00|112.95|112.95|112.95|112.85|113|112.95|112.8|112.7|135047
1608215400000|2020-12-17 14:30:00|113|112.9|112.7|112.65|113.2|113.15|112.35|112.25|684106
1608215700000|2020-12-17 14:35:00|112.65|112.6|112.6|112.55|112.8|112.7|112.55|112.5|258982
1608216000000|2020-12-17 14:40:00|112.55|112.5|112.75|112.65|112.8|112.75|112.55|112.45|307560
1608216300000|2020-12-17 14:45:00|112.7|112.7|112.9|112.8|113|112.95|112.7|112.6|361050
1608216600000|2020-12-17 14:50:00|112.85|112.85|113|112.9|113.25|113.15|112.85|112.8|219740
1608216900000|2020-12-17 14:55:00|113.05|112.95|113.8|113.65|113.85|113.75|113.05|112.95|286520
1608217200000|2020-12-17 15:00:00|113.75|113.7|113.2|113.1|113.8|113.75|113.2|113.1|370626
1608217500000|2020-12-17 15:05:00|113.15|113.05|113.4|113.25|113.45|113.35|112.9|112.8|345630
1608217800000|2020-12-17 15:10:00|113.45|113.3|113.55|113.45|113.55|113.45|113.1|113|194382
1608218100000|2020-12-17 15:15:00|113.5|113.4|113.1|113.05|113.5|113.4|112.95|112.85|157993
1608218400000|2020-12-17 15:20:00|113.05|113|112.8|112.75|113.1|113.05|112.75|112.7|266220
1608218700000|2020-12-17 15:25:00|112.85|112.8|112.75|112.65|112.95|112.9|112.7|112.65|253946
1608219000000|2020-12-17 15:30:00|112.7|112.7|112.6|112.5|112.85|112.8|112.55|112.5|183442
1608219300000|2020-12-17 15:35:00|112.55|112.55|111.95|111.9|112.65|112.6|111.85|111.75|976246
1608219600000|2020-12-17 15:40:00|111.9|111.85|112.05|111.95|112.3|112.25|111.9|111.8|390212
1608219900000|2020-12-17 15:45:00|112.1|112|112.25|112.2|112.5|112.35|112.05|111.9|262095
1608220200000|2020-12-17 15:50:00|112.2|112.15|112.2|112.1|112.3|112.2|111.9|111.85|222895
1608220500000|2020-12-17 15:55:00|112.15|112.15|112.2|112.1|112.35|112.25|112.05|112|549658
1608220800000|2020-12-17 16:00:00|112.25|112.15|112.25|112.2|112.45|112.35|112.2|112.1|138242
1608221100000|2020-12-17 16:05:00|112.2|112.15|112.6|112.5|112.6|112.5|112.1|112.05|288963
1608221400000|2020-12-17 16:10:00|112.55|112.55|112.9|112.8|113|112.95|112.5|112.4|562086
1608221700000|2020-12-17 16:15:00|112.85|112.85|112.9|112.8|113|112.95|112.7|112.65|729870
1608222000000|2020-12-17 16:20:00|112.85|112.85|112.75|112.65|112.9|112.85|112.7|112.65|438884
1608222300000|2020-12-17 16:25:00|112.7|112.6|112.5|112.45|112.7|112.65|112.25|112.2|653749
1608278400000|2020-12-18 08:00:00|111.85|111.55|109.6|109.35|112|111.8|109.3|109.15|2735852
1608278700000|2020-12-18 08:05:00|109.7|109.4|111.1|110.9|111.1|110.9|109.2|109|1050870
1608279000000|2020-12-18 08:10:00|111.15|111|110.35|110.05|111.3|111.05|110.3|110|403062
1608279300000|2020-12-18 08:15:00|110.45|110.3|111|110.8|111.2|111.05|110.3|110.1|287672
1608279600000|2020-12-18 08:20:00|111.05|110.85|110.5|110.4|111.2|111|110.5|110.4|450259
1608279900000|2020-12-18 08:25:00|110.45|110.45|110.8|110.6|110.8|110.65|110.25|110.2|509591
1608280200000|2020-12-18 08:30:00|110.75|110.65|111.7|111.5|111.8|111.7|110.7|110.55|504147
1608280500000|2020-12-18 08:35:00|111.75|111.55|112.8|112.65|112.9|112.85|111.75|111.55|407672
1608280800000|2020-12-18 08:40:00|112.75|112.7|113.75|113.6|113.8|113.65|112.75|112.6|839714
1608281100000|2020-12-18 08:45:00|113.8|113.65|113.65|113.5|114.25|114.15|113.5|113.35|556135
1608281400000|2020-12-18 08:50:00|113.7|113.55|113.75|113.6|113.85|113.75|113.3|113.2|444501
1608281700000|2020-12-18 08:55:00|113.7|113.5|113.6|113.45|113.9|113.75|113.3|113.2|228704
1608282000000|2020-12-18 09:00:00|113.65|113.5|112.8|112.55|113.65|113.6|112.3|112.25|218056
1608282300000|2020-12-18 09:05:00|112.75|112.6|113.55|113.4|113.7|113.55|112.7|112.6|180537
1608282600000|2020-12-18 09:10:00|113.5|113.35|113.05|112.85|113.6|113.4|113|112.8|318044
1608282900000|2020-12-18 09:15:00|113|112.9|113|112.85|113.2|113.1|112.9|112.8|175004
1608283200000|2020-12-18 09:20:00|112.95|112.8|113.45|113.3|113.45|113.3|112.9|112.8|244746
1608283500000|2020-12-18 09:25:00|113.5|113.35|113.25|113.1|113.75|113.5|113.1|113.05|279520
1608283800000|2020-12-18 09:30:00|113.3|113.2|113.05|112.9|113.55|113.5|112.9|112.85|337191
1608284100000|2020-12-18 09:35:00|113|112.85|112.65|112.55|113.1|113.05|112.65|112.55|125868
1608284400000|2020-12-18 09:40:00|112.6|112.5|112.85|112.75|113.05|112.9|112.55|112.45|127458
1608284700000|2020-12-18 09:45:00|112.9|112.8|113.05|112.9|113.1|113.05|112.85|112.75|116200
1608285000000|2020-12-18 09:50:00|113.1|112.95|113.1|113|113.1|113|112.95|112.9|44908
1608285300000|2020-12-18 09:55:00|113.15|112.95|113.65|113.5|113.9|113.75|113.15|112.95|207134
1608285600000|2020-12-18 10:00:00|113.7|113.55|113.65|113.5|113.95|113.85|113.6|113.45|130589
1608285900000|2020-12-18 10:05:00|113.7|113.55|114.1|113.95|114.2|114.1|113.6|113.5|461321
1608286200000|2020-12-18 10:10:00|114.15||114.1||114.15||114.1||2
1608286500000|2020-12-18 10:15:00|113.75|113.55|113.1|113|113.75|113.6|113.05|112.9|168934
1608286800000|2020-12-18 10:20:00|113.15|113.05|113.65|113.5|113.65|113.5|113.15|113.05|163826
1608287100000|2020-12-18 10:25:00|113.6|113.55|113.4|113.25|113.65|113.55|113.25|113.15|136347
1608287400000|2020-12-18 10:30:00|113.45|113.3|113.05|113|113.5|113.4|113.05|113|257890
1608287700000|2020-12-18 10:35:00|113.1|113.05|112.95|112.8|113.15|113.05|112.15|112|201164
1608288000000|2020-12-18 10:40:00|113|112.75|113.15|113.05|113.2|113.05|112.9|112.75|48005
1608288300000|2020-12-18 10:45:00|113.1|113|113.3|113.2|113.4|113.3|113.05|113|64808
1608288600000|2020-12-18 10:50:00|113.25|113.15|113.7|113.6|113.95|113.85|113.2|113.15|1031807
1608288900000|2020-12-18 10:55:00|113.65|113.55|113.65|113.6|113.75|113.65|113.55|113.5|774121
1608289200000|2020-12-18 11:00:00|113.7|113.65|113.15|113.1|113.7|113.65|112.85|112.75|157456
1608289500000|2020-12-18 11:05:00|113.2|113.15|113.3|113.2|113.5|113.4|113.1|113|133531
1608289800000|2020-12-18 11:10:00|113.25|113.25|113.35|113.25|113.5|113.4|113.15|113.05|107172
1608290100000|2020-12-18 11:15:00|113.3|113.2|113.45|113.35|113.5|113.35|113.25|113.15|46516
1608290400000|2020-12-18 11:20:00|113.5|113.4|113.6|113.55|113.65|113.55|113.45|113.4|82086
1608290700000|2020-12-18 11:25:00|113.55|113.5|113.9|113.8|113.9|113.8|113.55|113.5|205041
1608291000000|2020-12-18 11:30:00|113.95|113.85|113.75|113.65|114.15|114.05|113.55|113.45|196792
1608291300000|2020-12-18 11:35:00|113.8|113.7|114.15|114.1|114.15|114.1|113.55|113.5|96598
1608291600000|2020-12-18 11:40:00|114.1|114.05|113.65|113.55|114.1|114.05|113.65|113.5|105563
1608291900000|2020-12-18 11:45:00|113.6|113.5|113.65|113.55|113.7|113.6|113.55|113.45|61973
1608292200000|2020-12-18 11:50:00|113.6|113.6|113.55|113.45|113.7|113.65|113.25|113.2|208490
1608292500000|2020-12-18 11:55:00|113.5|113.5|113.4|113.3|113.6|113.55|113.15|113.05|94775
1608292800000|2020-12-18 12:00:00|113.45|113.25|113.45|113.3|113.6|113.45|113.15|113.05|102634
1608293100000|2020-12-18 12:05:00|113.5|113.35|113.4|113.3|113.7|113.55|113.1|113|121986
1608293400000|2020-12-18 12:10:00|113.35|113.25|112.7|112.55|113.35|113.25|112.25|112.1|227421
1608293700000|2020-12-18 12:15:00|112.75|112.6|112.95|112.75|112.95|112.85|112.6|112.5|106206
1608294000000|2020-12-18 12:20:00|112.9|112.8|112.7|112.55|112.9|112.8|112.7|112.55|85773
1608294300000|2020-12-18 12:25:00|112.65|112.6|112.7|112.55|113|112.9|112.6|112.55|89497
1608294600000|2020-12-18 12:30:00|112.65|112.6|112.8|112.65|112.9|112.8|112.65|112.6|76150
1608294900000|2020-12-18 12:35:00|112.75|112.75|112.8|112.65|112.85|112.75|112.55|112.45|121678
1608295200000|2020-12-18 12:40:00|112.75|112.7|112.85|112.75|112.9|112.85|112.55|112.45|93504
1608295500000|2020-12-18 12:45:00|112.8|112.7|112.65|112.5|112.85|112.8|112.6|112.5|38389342
1608295800000|2020-12-18 12:50:00|112.6|112.45|112.65|112.55|112.9|112.8|112.55|112.4|72416
1608296100000|2020-12-18 12:55:00|112.7|112.6|112.45|112.3|112.7|112.6|112.4|112.3|86705
1608296400000|2020-12-18 13:00:00|112.35|112.25|112.65|112.55|112.7|112.55|112.3|112.2|152471
1608296700000|2020-12-18 13:05:00|112.6|112.6|112.65|112.5|112.9|112.8|112.55|112.5|81044
1608297000000|2020-12-18 13:10:00|112.7|112.55|112.85|112.75|112.95|112.85|112.65|112.5|54146
1608297300000|2020-12-18 13:15:00|112.8|112.7|112.8|112.7|112.95|112.85|112.55|112.5|111363
1608297600000|2020-12-18 13:20:00|112.85|112.75|112.9|112.8|113.05|112.9|112.75|112.65|106389
1608297900000|2020-12-18 13:25:00|112.85|112.75|113.1|113|113.1|113.05|112.8|112.75|114861
1608298200000|2020-12-18 13:30:00|113.15|113.05|113|112.9|113.3|113.2|112.9|112.75|121816
1608298500000|2020-12-18 13:35:00|112.95|112.85|112.95|112.8|113|112.85|112.6|112.5|366391
1608298800000|2020-12-18 13:40:00|112.9|112.75|113.4|113.3|113.45|113.4|112.85|112.75|202020
1608299100000|2020-12-18 13:45:00|113.35|113.35|112.9|112.8|113.45|113.35|112.8|112.65|260226
1608299400000|2020-12-18 13:50:00|112.95|112.75|113.2|113.15|113.2|113.15|112.85|112.75|164577
1608299700000|2020-12-18 13:55:00|113.15|113.1|113.5|113.4|113.5|113.45|113.15|113.1|179361
1608300000000|2020-12-18 14:00:00|113.45|113.45|114|113.9|114|113.95|113.4|113.3|326118
1608300300000|2020-12-18 14:05:00|113.95|113.85|114.15|114.05|114.2|114.05|113.8|113.75|300922
1608300600000|2020-12-18 14:10:00|114.1|114|113.85|113.8|114.2|114.1|113.8|113.7|144706
1608300900000|2020-12-18 14:15:00|113.8|113.75|114.4|114.3|114.4|114.3|113.8|113.75|159077
1608301200000|2020-12-18 14:20:00|114.45|114.35|114.1|114|114.6|114.45|114|113.9|451113
1608301500000|2020-12-18 14:25:00|114.15|114.05|114.1|114|114.3|114.2|114.05|113.9|57486
1608301800000|2020-12-18 14:30:00|114.05|114.05|113.95|113.85|114.3|114.2|113.8|113.7|131305
1608302100000|2020-12-18 14:35:00|113.9|113.8|113.55|113.5|113.9|113.8|113.55|113.5|152743
1608302400000|2020-12-18 14:40:00|113.6|113.55|113.8|113.7|113.95|113.8|113.55|113.5|100286
1608302700000|2020-12-18 14:45:00|113.75|113.65|113.65|113.6|113.85|113.75|113.65|113.6|106976
1608303000000|2020-12-18 14:50:00|113.6|113.55|113.05|112.9|113.6|113.55|112.8|112.75|210573
1608303300000|2020-12-18 14:55:00|113.1|112.95|112.95|112.85|113.3|113.25|112.85|112.75|163262
1608303600000|2020-12-18 15:00:00|113|112.9|112.9|112.8|113.2|113.1|112.5|112.4|405068
1608303900000|2020-12-18 15:05:00|112.95|112.85|112.85|112.75|113.25|113.15|112.7|112.65|324639
1608304200000|2020-12-18 15:10:00|112.8|112.7|112.95|112.8|113.05|113|112.65|112.6|252885
1608304500000|2020-12-18 15:15:00|113|112.85|113.1|113.05|113.15|113.05|112.8|112.75|76066
1608304800000|2020-12-18 15:20:00|113.15|113.1|113.2|113.15|113.35|113.25|113.05|112.95|190499
1608305100000|2020-12-18 15:25:00|113.25|113.2|113.25|113.15|113.4|113.3|113.05|113|202455
1608305400000|2020-12-18 15:30:00|113.2|113.2|112.95|112.85|113.25|113.2|112.8|112.7|178731
1608305700000|2020-12-18 15:35:00|112.9|112.9|113|112.9|113.05|113|112.85|112.75|98909
1608306000000|2020-12-18 15:40:00|112.95|112.85|113.35|113.25|113.5|113.45|112.95|112.85|422457
1608306300000|2020-12-18 15:45:00|113.3|113.3|113.4|113.3|113.5|113.4|113.2|113.1|400366
1608306600000|2020-12-18 15:50:00|113.35|113.35|113.3|113.2|113.45|113.35|113.25|113.15|163764
1608306900000|2020-12-18 15:55:00|113.35|113.25|113.8|113.75|113.85|113.75|113.3|113.2|264825
1608307200000|2020-12-18 16:00:00|113.75|113.7|113.55|113.45|113.8|113.75|113.4|113.3|243400
1608307500000|2020-12-18 16:05:00|113.5|113.5|113.7|113.65|113.7|113.65|113.4|113.3|160847
1608307800000|2020-12-18 16:10:00|113.65|113.6|113.6|113.5|113.75|113.65|113.5|113.45|334765
1608308100000|2020-12-18 16:15:00|113.55|113.55|113.9|113.85|113.95|113.9|113.4|113.35|435224
1608308400000|2020-12-18 16:20:00|113.95|113.8|114.65|114.55|114.7|114.6|113.9|113.8|928484
1608308700000|2020-12-18 16:25:00|114.6|114.5|114.35|114.25|114.65|114.55|114.2|114.1|556007
1608537900000|2020-12-21 08:05:00|103.15|102.4|100.6|100.25|103.15|102.45|95.34|95.1|8429705
1608538200000|2020-12-21 08:10:00|100.65|100.3|104.3|104.2|104.45|104.4|100.6|100.2|3553616
1608538500000|2020-12-21 08:15:00|104.35|104.25|103.9|103.5|106.95|106.8|103.05|102.6|2837421
1608538800000|2020-12-21 08:20:00|103.85|103.45|102.9|102.5|103.85|103.5|101.6|101.1|2477553
1608539100000|2020-12-21 08:25:00|102.85|102.55|105.25|104.9|105.7|105.5|102.8|102.55|2458613
1608539400000|2020-12-21 08:30:00|105.3|104.95|104.85|104.55|105.8|105.45|104.7|104.5|1155355
1608539700000|2020-12-21 08:35:00|104.8|104.5|105.8|105.6|105.95|105.9|104.65|104.5|1334024
1608540000000|2020-12-21 08:40:00|105.75|105.55|106.6|106.45|107.5|107.15|105.7|105.35|1427220
1608540300000|2020-12-21 08:45:00|106.55|106.4|105.7|105.5|106.6|106.45|105.55|105.45|704448
1608540600000|2020-12-21 08:50:00|105.65|105.45|105.6|105.5|106.45|106.3|105.5|105.4|684919
1608540900000|2020-12-21 08:55:00|105.65|105.55|105.15|104.95|105.7|105.55|104.8|104.75|980146
1608541200000|2020-12-21 09:00:00|105.1|104.9|105.6|105.45|105.65|105.45|104.8|104.6|730451
1608541500000|2020-12-21 09:05:00|105.55|105.5|105.25|105.15|105.7|105.55|105.25|105.05|484888
1608541800000|2020-12-21 09:10:00|105.2|105.1|104.95|104.7|105.4|105.3|104.35|104.15|1032070
1608542100000|2020-12-21 09:15:00|104.9|104.65|105.05|104.95|105.25|105.2|104.8|104.6|400593
1608542400000|2020-12-21 09:20:00|105.15|104.9|104.7|104.6|105.2|105.1|104.7|104.6|400632
1608542700000|2020-12-21 09:25:00|104.65|104.65|103.95|103.8|104.65|104.65|103.75|103.55|969372
1608543000000|2020-12-21 09:30:00|104|103.85|104.1|103.9|104.25|104.1|103.8|103.75|476311
1608543300000|2020-12-21 09:35:00|104|103.95|104.35|104.2|104.7|104.55|104|103.85|549496
1608543600000|2020-12-21 09:40:00|104.4|104.3|104.2|104.05|104.55|104.5|103.9|103.8|792003
1608543900000|2020-12-21 09:45:00|104.15|104|103.9|103.75|104.25|104.2|103.85|103.75|715174
1608544200000|2020-12-21 09:50:00|103.85|103.7|104.2|104.05|104.4|104.3|103.75|103.55|306610
1608544500000|2020-12-21 09:55:00|104.15|104.1|104.4|104.25|104.55|104.45|103.85|103.65|919672
1608544800000|2020-12-21 10:00:00|104.35|104.2|103.45|103.35|104.5|104.35|102.95|102.8|839752
1608545100000|2020-12-21 10:05:00|103.4|103.4|104.65|104.5|104.7|104.6|103.4|103.4|626557
1608545400000|2020-12-21 10:10:00|104.7|104.45|104.2|104.05|104.75|104.65|104.15|104|721515
1608545700000|2020-12-21 10:15:00|104.25|104.1|104.5|104.35|104.65|104.45|104.25|104.1|535467
1608546000000|2020-12-21 10:20:00|104.45|104.3|102.8|102.65|104.45|104.35|102.7|102.65|956238
1608546300000|2020-12-21 10:25:00|102.85|102.7|102.35|102.2|102.95|102.8|102.15|102|1431545
1608546600000|2020-12-21 10:30:00|102.3|102.15|103.15|103|103.25|103.1|102.15|102|695483
1608546900000|2020-12-21 10:35:00|103.2|103.05|103.9|103.7|104.1|103.95|103|102.75|473558
1608547200000|2020-12-21 10:40:00|103.7|103.65|103.7|103.55|103.95|103.9|103.55|103.35|412595
1608547500000|2020-12-21 10:45:00|103.65|103.5|102.95|102.75|103.65|103.5|102.6|102.45|562035
1608547800000|2020-12-21 10:50:00|103|102.8|102.9|102.75|103.3|103.15|102.5|102.4|434305
1608548100000|2020-12-21 10:55:00|102.95|102.8|102.75|102.6|103|102.9|102.25|102.1|368948
1608548400000|2020-12-21 11:00:00|102.7|102.55|102.7|102.5|103|102.85|102.5|102.35|545642
1608548700000|2020-12-21 11:05:00|102.65|102.55|103.05|102.95|103.15|103.05|102.6|102.5|476689
1608549000000|2020-12-21 11:10:00|103|102.9|103.7|103.5|104|103.8|102.85|102.7|962457
1608549300000|2020-12-21 11:15:00|103.75|103.55|103.7|103.55|104|103.9|103.55|103.4|431587
1608549600000|2020-12-21 11:20:00|103.65|103.5|103.95|103.8|103.95|103.9|103.4|103.25|295325
1608549900000|2020-12-21 11:25:00|103.9|103.75|104.85|104.65|104.85|104.75|103.9|103.7|496390
1608550200000|2020-12-21 11:30:00|104.8|104.7|105.55|105.35|105.55|105.35|104.7|104.55|485399
1608550500000|2020-12-21 11:35:00|105.6|105.4|105.85|105.75|106.65|106.5|105.6|105.4|533702
1608550800000|2020-12-21 11:40:00|105.8|105.7|105.65|105.45|105.85|105.75|105.35|105.2|393065
1608551100000|2020-12-21 11:45:00|105.7|105.5|106.1|105.9|106.15|106|105.7|105.5|568487
1608551400000|2020-12-21 11:50:00|106.05|105.85|105.75|105.65|106.05|105.9|105.45|105.35|367241
1608551700000|2020-12-21 11:55:00|105.8|105.7|105.9|105.8|106.25|106.05|105.8|105.65|196520
1608552000000|2020-12-21 12:00:00|105.95|105.85|106.45|106.4|106.6|106.4|105.8|105.7|220536
1608552300000|2020-12-21 12:05:00|106.5|106.45|106.15|106.05|106.7|106.6|106.15|106.05|240467
1608552600000|2020-12-21 12:10:00|106.2|106.1|105.6|105.5|106.35|106.2|105.4|105.3|557452
1608552900000|2020-12-21 12:15:00|105.65|105.55|106.1|106|106.15|106|105.6|105.5|190104
1608553200000|2020-12-21 12:20:00|106.05|105.95|105.75|105.6|106.05|105.95|105.65|105.55|530724
1608553500000|2020-12-21 12:25:00|105.8|105.65|105.75|105.6|105.95|105.8|105.45|105.35|129302
1608553800000|2020-12-21 12:30:00|105.8|105.65|105.6|105.5|105.8|105.7|105.4|105.25|142039
1608554100000|2020-12-21 12:35:00|105.55|105.55|106.1|105.95|106.15|106.05|105.55|105.4|279924
1608554400000|2020-12-21 12:40:00|106.15|106|105.85|105.8|106.35|106.3|105.85|105.75|250570
1608554700000|2020-12-21 12:45:00|105.9|105.85|106.4|106.25|106.4|106.3|105.9|105.85|322852
1608555000000|2020-12-21 12:50:00|106.35|106.2|105.8|105.7|106.35|106.25|105.75|105.65|261510
1608555300000|2020-12-21 12:55:00|105.85|105.75|105.8|105.75|106.05|105.95|105.75|105.65|199573
1608555600000|2020-12-21 13:00:00|105.75|105.7|105.75|105.65|105.8|105.7|105.35|105.3|249570
1608555900000|2020-12-21 13:05:00|105.8|105.6|105.55|105.4|105.8|105.75|105.2|105.1|239138
1608556200000|2020-12-21 13:10:00|105.6|105.35|105.15|105|105.6|105.45|105.05|105|133090
1608556500000|2020-12-21 13:15:00|105.1|105.05|105.1|104.95|105.15|105.05|104.6|104.5|248392
1608556800000|2020-12-21 13:20:00|105.05|104.9|104.6|104.55|105.15|105.05|104.5|104.4|11277143
1608557100000|2020-12-21 13:25:00|104.65|104.6|104.55|104.45|104.8|104.7|104.4|104.3|191595
1608557400000|2020-12-21 13:30:00|104.6|104.5|104.55|104.45|104.6|104.5|104.25|104.2|145831
1608557700000|2020-12-21 13:35:00|104.6|104.5|105.25|105.15|105.3|105.25|104.55|104.45|356474
1608558000000|2020-12-21 13:40:00|105.3|105.2|105.45|105.3|105.55|105.5|105.3|105.2|200902
1608558300000|2020-12-21 13:45:00|105.4|105.25|105.35|105.25|105.45|105.35|105.3|105.2|100074
1608558600000|2020-12-21 13:50:00|105.4|105.3|104.65|104.5|105.55|105.5|104.5|104.45|362232
1608558900000|2020-12-21 13:55:00|104.7|104.55|104.6|104.45|104.9|104.8|104.45|104.4|176866
1608559200000|2020-12-21 14:00:00|104.65|104.5|104.95|104.85|104.95|104.9|104.3|104.25|322614
1608559500000|2020-12-21 14:05:00|104.9|104.8|105.7|105.55|105.7|105.55|104.9|104.75|318123
1608559800000|2020-12-21 14:10:00|105.75|105.6|106.05|105.95|106.15|106|105.6|105.5|325579
1608560100000|2020-12-21 14:15:00|106|105.9|106.4|106.3|106.45|106.35|105.8|105.7|301655
1608560400000|2020-12-21 14:20:00|106.35|106.25|105.95|105.85|106.6|106.5|105.9|105.8|447330
1608560700000|2020-12-21 14:25:00|106|105.9|106.8|106.7|106.8|106.75|106|105.9|319224
1608561000000|2020-12-21 14:30:00|106.75|106.65|107.1|107|107.2|107.15|106.45|106.3|553752
1608561300000|2020-12-21 14:35:00|107.15|106.95|107.4|107.25|107.65|107.55|106.85|106.8|704482
1608561600000|2020-12-21 14:40:00|107.45|107.2|107.95|107.75|108|107.9|107.35|107.2|585696
1608561900000|2020-12-21 14:45:00|107.9|107.8|109.4|109.25|109.4|109.25|107.9|107.75|1312753
1608562200000|2020-12-21 14:50:00|109.45|109.3|109.6|109.35|109.95|109.8|109.05|108.85|1030857
1608562500000|2020-12-21 14:55:00|109.55|109.4|108.7|108.5|109.55|109.45|108.6|108.5|678822
1608562800000|2020-12-21 15:00:00|108.65|108.45|108.6|108.45|108.9|108.8|108.5|108.3|513411
1608563100000|2020-12-21 15:05:00|108.45|108.4|107.8|107.7|108.5|108.4|107.5|107.4|978049
1608563400000|2020-12-21 15:10:00|107.75|107.65|107.6|107.5|107.9|107.8|107.4|107.3|346796
1608563700000|2020-12-21 15:15:00|107.55|107.45|108.45|108.25|108.5|108.35|107.45|107.35|332025
1608564000000|2020-12-21 15:20:00|108.4|108.3|107.9|107.85|108.45|108.3|107.9|107.85|231952
1608564300000|2020-12-21 15:25:00|107.85|107.8|108.1|107.95|108.25|108.15|107.85|107.8|477676
1608564600000|2020-12-21 15:30:00|108.05|108|109.45|109.3|109.45|109.35|108.05|108|717299
1608564900000|2020-12-21 15:35:00|109.5|109.35|109.6|109.45|109.85|109.75|109.4|109.3|473695
1608565200000|2020-12-21 15:40:00|109.55|109.4|109.8|109.7|109.9|109.8|109.15|109.05|571194
1608565500000|2020-12-21 15:45:00|109.75|109.65|109.8|109.65|109.95|109.85|109.4|109.3|503759
1608565800000|2020-12-21 15:50:00|109.85|109.7|109.95|109.85|110.2|110.1|109.8|109.7|501278
1608566100000|2020-12-21 15:55:00|109.9|109.9|109.8|109.7|110.15|110.1|109.8|109.7|473187
1608566400000|2020-12-21 16:00:00|109.85|109.75|110.65|110.55|110.7|110.65|109.8|109.75|426138
1608566700000|2020-12-21 16:05:00|110.6|110.5|111.2|111.15|111.2|111.15|110.4|110.35|816498
1608567000000|2020-12-21 16:10:00|111.15|111.1|111|110.9|111.4|111.25|110.55|110.4|707051
1608567300000|2020-12-21 16:15:00|110.9|110.85|110.95|110.85|111.1|111|110.6|110.55|674838
1608567600000|2020-12-21 16:20:00|110.9|110.8|110.4|110.35|110.9|110.85|110.4|110.35|463353
1608567900000|2020-12-21 16:25:00|110.3|110.3|110.1|109.9|110.8|110.75|110|109.9|880381
1608624000000|2020-12-22 08:00:00|109.05|109|110.85|110.35|111|110.65|107.9|107.55|705283
1608624300000|2020-12-22 08:05:00|110.9|110.4|112.35|112|112.5|112.3|110.65|110.3|936875
1608624600000|2020-12-22 08:10:00|112.3|111.95|110.95|110.7|112.3|112.1|110.65|110.5|421285
1608624900000|2020-12-22 08:15:00|111|111|111|110.75|111.5|111.25|110.9|110.7|301600
1608625200000|2020-12-22 08:20:00|110.95|110.8|111.3|111.15|112|111.8|110.95|110.8|325483
1608625500000|2020-12-22 08:25:00|111.35|111.2|112.35|112.1|112.45|112.4|111.35|111.15|485080
1608625800000|2020-12-22 08:30:00|112.4|112.25|112.4|112.3|112.95|112.75|112.2|112.05|520714
1608626100000|2020-12-22 08:35:00|112.45|112.35|112.85|112.75|113.2|113.15|112.35|112.15|417574
1608626400000|2020-12-22 08:40:00|112.9|112.8|112.95|112.8|113.1|112.95|112.75|112.55|154977
1608626700000|2020-12-22 08:45:00|112.9|112.75|113.1|112.9|113.4|113.3|112.85|112.7|375020
1608627000000|2020-12-22 08:50:00|113.15|113.15|113.3|113.15|113.45|113.3|112.9|112.75|571541
1608627300000|2020-12-22 08:55:00|113.25|113.2|113.15|112.95|113.7|113.6|113.05|112.9|255998
1608627600000|2020-12-22 09:00:00|113.1|113|113.1|112.95|113.2|113.1|112.95|112.85|197836
1608627900000|2020-12-22 09:05:00|113.05|113|113.55|113.35|113.7|113.5|113|112.85|415418
1608628200000|2020-12-22 09:10:00|113.6|113.5|113.7|113.5|113.7|113.55|113.35|113.2|240244
1608628500000|2020-12-22 09:15:00|113.65|113.45|113.05|112.9|113.65|113.45|112.9|112.85|370582
1608628800000|2020-12-22 09:20:00|113|113|113.35|113.2|113.6|113.45|112.8|112.7|226273
1608629100000|2020-12-22 09:25:00|113.3|113.15|113.15|113.05|113.4|113.3|113.05|112.9|166801
1608629400000|2020-12-22 09:30:00|113.1|113|112.55|112.5|113.25|113.15|112.55|112.5|113089
1608629700000|2020-12-22 09:35:00|112.6|112.55|113|112.95|113.15|113|112.6|112.5|238495
1608630000000|2020-12-22 09:40:00|113.05|113|112.65|112.55|113.2|113.1|112.65|112.5|160008
1608630300000|2020-12-22 09:45:00|112.6|112.5|112.65|112.5|112.8|112.65|112.3|112.2|256376
1608630600000|2020-12-22 09:50:00|112.6|112.45|112.45|112.3|112.65|112.55|112.25|112.15|86339
1608630900000|2020-12-22 09:55:00|112.4|112.35|111.85|111.7|112.45|112.4|111.85|111.7|151519
1608631200000|2020-12-22 10:00:00|111.9|111.75|111.8|111.65|112|111.95|111.45|111.3|280784
1608631500000|2020-12-22 10:05:00|111.75|111.6|111.8|111.65|112|111.9|111.75|111.6|118803
1608631800000|2020-12-22 10:10:00|111.85|111.7|111.95|111.8|111.95|111.85|111.65|111.55|74537
1608632100000|2020-12-22 10:15:00|111.9|111.75|111.35|111.25|111.9|111.8|111.35|111.25|71216
1608632400000|2020-12-22 10:20:00|111.4|111.35|111.55|111.4|111.6|111.55|111.25|111.15|317184
1608632700000|2020-12-22 10:25:00|111.6|111.45|111.55|111.4|111.7|111.55|111.45|111.35|55236
1608633000000|2020-12-22 10:30:00|111.5|111.45|111.45|111.35|111.7|111.55|111.3|111.2|146271
1608633300000|2020-12-22 10:35:00|111.5|111.4|111.3|111.15|111.5|111.45|111|110.85|123881
1608633600000|2020-12-22 10:40:00|111.35|111.2|111.6|111.45|111.65|111.6|111.35|111.15|164011
1608633900000|2020-12-22 10:45:00|111.55|111.5|111.25|111.15|111.55|111.5|110.8|110.7|99774
1608634200000|2020-12-22 10:50:00|111.2|111.1|110.7|110.65|111.35|111.2|110.65|110.55|200668
1608634500000|2020-12-22 10:55:00|110.65|110.6|110.8|110.7|110.85|110.75|110.5|110.4|94216
1608634800000|2020-12-22 11:00:00|110.75|110.65|111.35|111.25|111.45|111.4|110.75|110.65|189543
1608635100000|2020-12-22 11:05:00|111.4|111.3|111.65|111.55|111.7|111.55|111.25|111.1|123527
1608635400000|2020-12-22 11:10:00|111.6|111.5|111.55|111.45|111.65|111.5|111.35|111.2|77733
1608635700000|2020-12-22 11:15:00|111.5|111.4|111.8|111.7|111.8|111.7|111.45|111.3|44189
1608636000000|2020-12-22 11:20:00|111.85|111.75|112.45|112.3|112.65|112.5|111.85|111.75|231435
1608636300000|2020-12-22 11:25:00|112.4|112.25|112.05|111.95|112.4|112.25|112|111.8|118486
1608636600000|2020-12-22 11:30:00|112.1|112|112.55|112.4|112.6|112.55|112.1|112|162279
1608636900000|2020-12-22 11:35:00|112.5|112.35|112.4|112.25|112.65|112.5|112.3|112.2|121313
1608637200000|2020-12-22 11:40:00|112.35|112.2|112.55|112.5|112.55|112.5|112.25|112.1|51769
1608637500000|2020-12-22 11:45:00|112.5|112.45|112.1|112.05|112.55|112.45|112.05|112|102276
1608637800000|2020-12-22 11:50:00|112.05|112|112.25|112.15|112.35|112.25|112.05|111.95|114485
1608638100000|2020-12-22 11:55:00|112.3|112.2|112.8|112.65|113.5|112.9|112.3|112.2|502926
1608638400000|2020-12-22 12:00:00|112.75|112.6|112.6|112.45|112.95|112.8|112.5|112.45|49184
1608638700000|2020-12-22 12:05:00|112.7|112.5|112.6|112.5|112.8|112.75|112.6|112.45|50925
1608639000000|2020-12-22 12:10:00|112.65|112.55|112.35|112.25|112.7|112.55|112.2|112.1|107961
1608639300000|2020-12-22 12:15:00|112.3|112.2|112.1|112.05|112.45|112.4|112.1|112.05|111104
1608639600000|2020-12-22 12:20:00|112.05|112|112.3|112.15|112.3|112.15|111.95|111.9|89961
1608639900000|2020-12-22 12:25:00|112.25|112.1|112.2|112.1|112.35|112.25|112.05|111.95|82471
1608640200000|2020-12-22 12:30:00|112.25|112.15|112.1|111.95|112.3|112.15|111.95|111.9|75501
1608640500000|2020-12-22 12:35:00|112.15|112|112.35|112.2|112.4|112.3|112.15|112|61735
1608640800000|2020-12-22 12:40:00|112.4|112.25|112.3|112.15|112.4|112.25|112.15|112|50507
1608641100000|2020-12-22 12:45:00|112.25|112.25|112.3|112.15|112.35|112.3|112.05|111.95|151671
1608641400000|2020-12-22 12:50:00|112.35|112.3|112.25|112.15|112.7|112.55|112.2|112.1|192539
1608641700000|2020-12-22 12:55:00|112.2|112.1|111.85|111.75|112.25|112.15|111.85|111.7|319569
1608642000000|2020-12-22 13:00:00|111.8|111.7|112.1|112|112.2|112.1|111.75|111.65|123228
1608642300000|2020-12-22 13:05:00|112.15|112.05|112.1|112|112.3|112.2|112|111.9|114333
1608642600000|2020-12-22 13:10:00|112.15|112.05|112|111.85|112.2|112.15|111.95|111.85|95676
1608642900000|2020-12-22 13:15:00|111.95|111.9|112.05|111.95|112.1|112.05|111.95|111.9|72566
1608643200000|2020-12-22 13:20:00|112|111.9|112.05|111.95|112.05|112|111.9|111.85|78554
1608643500000|2020-12-22 13:25:00|112.1|112|112|111.9|112.1|112|111.95|111.9|68486
1608643800000|2020-12-22 13:30:00|111.95|111.85|112|111.9|112|111.9|111.7|111.6|196485
1608644100000|2020-12-22 13:35:00|112.05|112|112.15|112.05|112.2|112.15|112|111.9|49458
1608644400000|2020-12-22 13:40:00|112.2|112|112.25|112.15|112.3|112.25|112.1|112|146603
1608644700000|2020-12-22 13:45:00|112.2|112.1|112.3|112.25|112.3|112.25|112.1|112|143748
1608645000000|2020-12-22 13:50:00|112.35|112.3|112.45|112.35|112.45|112.35|112.3|112.2|37835
1608645300000|2020-12-22 13:55:00|112.4|112.3|112.1|112|112.4|112.35|112.1|112|64948
1608645600000|2020-12-22 14:00:00|112.15|112.05|112.25|112.15|112.3|112.15|112.1|112|5701796
1608645900000|2020-12-22 14:05:00|112.2|112.1|112|111.9|112.2|112.1|111.75|111.65|131073
1608646200000|2020-12-22 14:10:00|111.95|111.85|112|111.9|112.05|111.95|111.9|111.85|43317
1608646500000|2020-12-22 14:15:00|111.95|111.85|111.65|111.55|112|111.9|111.65|111.5|57119
1608646800000|2020-12-22 14:20:00|111.6|111.6|111.55|111.45|111.65|111.6|111.35|111.3|96153
1608647100000|2020-12-22 14:25:00|111.6|111.5|111.7|111.6|111.75|111.65|111.45|111.35|151911
1608647400000|2020-12-22 14:30:00|111.65|111.55|111.45|111.3|111.65|111.6|111.25|111.2|128840
1608647700000|2020-12-22 14:35:00|111.4|111.25|111.25|111.1|111.4|111.25|110.9|110.85|222014
1608648000000|2020-12-22 14:40:00|111.2|111.05|111.35|111.25|111.45|111.4|111.1|110.9|199733
1608648300000|2020-12-22 14:45:00|111.3|111.3|111.8|111.65|112|111.9|111.3|111.3|146132
1608648600000|2020-12-22 14:50:00|111.75|111.6|111.7|111.6|111.85|111.8|111.5|111.4|290507
1608648900000|2020-12-22 14:55:00|111.75|111.65|112.1|112|112.1|112|111.75|111.65|176628
1608649200000|2020-12-22 15:00:00|112.05|111.95|112.1|112|112.2|112.1|111.9|111.75|122531
1608649500000|2020-12-22 15:05:00|112.15|112.05|112.7|112.55|112.7|112.55|112.05|112|69626
1608649800000|2020-12-22 15:10:00|112.75|112.6|112.5|112.4|112.9|112.75|112.3|112.2|522615
1608650100000|2020-12-22 15:15:00|112.55|112.45|112.75|112.6|112.85|112.75|112.5|112.4|124895
1608650400000|2020-12-22 15:20:00|112.7|112.55|112.7|112.6|112.9|112.8|112.5|112.4|140290
1608650700000|2020-12-22 15:25:00|112.65|112.55|113.1|113|113.1|113|112.6|112.5|196343
1608651000000|2020-12-22 15:30:00|113.05|112.95|113.1|113|113.1|113.05|112.85|112.75|220518
1608651300000|2020-12-22 15:35:00|113.05|112.95|113.1|113|113.15|113.05|112.85|112.75|151768
1608651600000|2020-12-22 15:40:00|113.05|113.1|112.95|112.85|113.25|113.15|112.85|112.8|276974
1608651900000|2020-12-22 15:45:00|113|112.9|112.1|112|113.05|113|112.1|112|397207
1608652200000|2020-12-22 15:50:00|112.05|112.05|112.5|112.4|112.7|112.6|111.9|111.85|362795
1608652500000|2020-12-22 15:55:00|112.55|112.45|112.5|112.4|112.8|112.7|112.5|112.4|205372
1608652800000|2020-12-22 16:00:00|112.45|112.35|112.05|111.95|112.65|112.55|111.95|111.85|471091
1608653100000|2020-12-22 16:05:00|112.1|112|111.5|111.45|112.2|112.1|111.45|111.4|342588
1608653400000|2020-12-22 16:10:00|111.55|111.4|111.6|111.5|111.6|111.55|111.4|111.3|290568
1608653700000|2020-12-22 16:15:00|111.55|111.45|111.55|111.45|111.8|111.65|111.4|111.35|647257
1608654000000|2020-12-22 16:20:00|111.5|111.5|111.75|111.65|111.9|111.8|111.4|111.3|510877
1608654300000|2020-12-22 16:25:00|111.6|111.6|111.85|111.7|112|111.85|111.5|111.45|720518
1608710400000|2020-12-23 08:00:00|112.5|112.15|112.25|112|112.7|112.35|111.75|111.3|386099
1608710700000|2020-12-23 08:05:00|112.3|112.05|113|112.8|113.1|113|112.3|112.05|259795
1608711000000|2020-12-23 08:10:00|113.05|112.85|114.3|114.1|114.45|114.3|113|112.85|426243
1608711300000|2020-12-23 08:15:00|114.35|114.4|114.1|113.9|115|114.75|114.1|113.9|595081
1608711600000|2020-12-23 08:20:00|114.15|113.95|114.7|114.55|115|114.75|114.1|113.95|599105
1608711900000|2020-12-23 08:25:00|114.75|114.6|114.45|114.3|115|114.9|114.1|114.05|458837
1608712200000|2020-12-23 08:30:00|114.5|114.35|114.15|114.05|114.55|114.45|113.9|113.85|241570
1608712500000|2020-12-23 08:35:00|114.05|114|114|113.85|114.55|114.4|114|113.8|336658
1608712800000|2020-12-23 08:40:00|114.05|113.8|114.6|114.5|114.9|114.8|113.95|113.8|322706
1608713100000|2020-12-23 08:45:00|114.65|114.55|114.35|114.2|114.65|114.55|114.35|114.15|174896
1608713400000|2020-12-23 08:50:00|114.3|114.15|114.55|114.4|114.55|114.4|114|113.9|185517
1608713700000|2020-12-23 08:55:00|114.5|114.35|114.65|114.5|114.65|114.6|114.3|114.15|255121
1608714000000|2020-12-23 09:00:00|114.6|114.55|114.45|114.35|114.6|114.55|114.1|114|110537
1608714300000|2020-12-23 09:05:00|114.5|114.4|114.4|114.25|114.65|114.55|114.3|114.15|91427
1608714600000|2020-12-23 09:10:00|114.45|114.3|114.45|114.3|114.5|114.35|114.15|114.05|70189
1608714900000|2020-12-23 09:15:00|114.4|114.35|114.7|114.5|114.8|114.6|114.3|114.25|247563
1608715200000|2020-12-23 09:20:00|114.65|114.45|114.3|114.15|114.7|114.6|114.25|114.15|237357
1608715500000|2020-12-23 09:25:00|114.25|114.1|114.4|114.3|114.5|114.4|113.9|113.8|452328
1608715800000|2020-12-23 09:30:00|114.45|114.35|114.7|114.6|114.8|114.65|114.45|114.3|93526
1608716100000|2020-12-23 09:35:00|114.65|114.55|114.75|114.6|115|114.9|114.55|114.45|244004
1608716400000|2020-12-23 09:40:00|114.8|114.65|114.8|114.75|115|114.85|114.75|114.65|80183
1608716700000|2020-12-23 09:45:00|114.85|114.8|114.9|114.75|115.35|115.25|114.85|114.75|296048
1608717000000|2020-12-23 09:50:00|114.85|114.7|114.95|114.85|114.95|114.85|114.7|114.55|139453
1608717300000|2020-12-23 09:55:00|114.9|114.8|114.9|114.75|114.95|114.85|114.8|114.75|152220
1608717600000|2020-12-23 10:00:00|114.95|114.8|114.8|114.65|114.95|114.9|114.75|114.6|107665
1608717900000|2020-12-23 10:05:00|114.85|114.7|115|114.85|115|114.95|114.65|114.55|179363
1608718200000|2020-12-23 10:10:00|114.95|114.8|115.05|114.9|115.25|115.1|114.65|114.6|194243
1608718500000|2020-12-23 10:15:00|115.1|114.95|115.35|115.2|115.35|115.25|115.05|114.95|342332
1608718800000|2020-12-23 10:20:00|115.4|115.25|115.45|115.35|115.5|115.4|115.3|115.25|156701
1608719100000|2020-12-23 10:25:00|115.5|115.4|115.45|115.35|115.6|115.5|115.35|115.2|211036
1608719400000|2020-12-23 10:30:00|115.4|115.3|114.7|114.6|115.45|115.3|114.7|114.6|1009449
1608719700000|2020-12-23 10:35:00|114.75|114.65|114.65|114.5|114.9|114.85|114.6|114.5|106680
1608720000000|2020-12-23 10:40:00|114.6|114.55|114.65|114.5|114.7|114.65|114.4|114.3|98353
1608720300000|2020-12-23 10:45:00|114.7|114.55|114.8|114.7|114.8|114.7|114.6|114.55|135249
1608720600000|2020-12-23 10:50:00|114.75|114.65|114.95|114.85|115|114.9|114.65|114.6|224281
1608720900000|2020-12-23 10:55:00|114.9|114.8|114.85|114.7|115|114.95|114.85|114.7|174659
1608721200000|2020-12-23 11:00:00|114.8|114.75|114.7|114.6|114.8|114.75|114.6|114.5|62983
1608721500000|2020-12-23 11:05:00|114.75|114.65|114.7|114.6|114.75|114.7|114.5|114.4|74202
1608721800000|2020-12-23 11:10:00|114.75|114.65|114.6|114.5|114.85|114.8|114.55|114.5|61829
1608722100000|2020-12-23 11:15:00|114.55|114.55|114.8|114.7|114.8|114.7|114.5|114.35|145927
1608722400000|2020-12-23 11:20:00|114.85|114.75|115.2|115.1|115.35|115.2|114.8|114.7|268817
1608722700000|2020-12-23 11:25:00|115.15|115.05|114.7|114.65|115.15|115.1|114.65|114.55|276278
1608723000000|2020-12-23 11:30:00|114.75|114.6|114.6|114.45|114.75|114.65|114.5|114.4|79112
1608723300000|2020-12-23 11:35:00|114.65|114.5|114.75|114.65|114.75|114.65|114.5|114.45|66182
1608723600000|2020-12-23 11:40:00|114.7|114.6|115|114.9|115.05|114.95|114.5|114.4|87714
1608723900000|2020-12-23 11:45:00|115.05|114.95|115.05|114.9|115.2|115.15|115|114.9|99341
1608724200000|2020-12-23 11:50:00|115.1|114.95|115.1|115.05|115.15|115.05|115|114.9|45623
1608724500000|2020-12-23 11:55:00|115.15|115.1|115.85|115.75|115.9|115.8|115.15|115.05|400852
1608724800000|2020-12-23 12:00:00|115.75|115.7|115.7|115.6|115.75|115.7|115.3|115.25|190168
1608725100000|2020-12-23 12:05:00|115.65|115.55|115.55|115.4|115.7|115.6|115.45|115.3|475159
1608725400000|2020-12-23 12:10:00|115.6|115.45|115.65|115.5|115.7|115.6|115.55|115.45|131782
1608725700000|2020-12-23 12:15:00|115.6|115.45|115.2|115.1|115.65|115.55|115.2|115.1|144948
1608726000000|2020-12-23 12:20:00|115.15|115.15|115.7|115.55|115.7|115.55|115.15|115.1|87886
1608726300000|2020-12-23 12:25:00|115.65|115.6|115.6|115.5|115.7|115.6|115.5|115.45|68699
1608726600000|2020-12-23 12:30:00|115.55|115.45|115.4|115.25|115.55|115.5|115.35|115.2|112709
1608726900000|2020-12-23 12:35:00|115.45|115.3|115.25|115.1|115.6|115.45|115.15|115.1|95743
1608727200000|2020-12-23 12:40:00|115.2|115.15|114.7|114.55|115.35|115.2|114.6|114.5|217307
1608727500000|2020-12-23 12:45:00|114.55|114.5|114.55|114.4|114.75|114.55|113.4|113.25|616222
1608727800000|2020-12-23 12:50:00|114.5|114.45|114.6|114.4|114.75|114.6|114.35|114.3|95190
1608728100000|2020-12-23 12:55:00|114.65|114.5|114.5|114.35|114.7|114.55|114.5|114.35|35219
1608728400000|2020-12-23 13:00:00|114.45|114.3|114.7|114.6|114.7|114.6|114.4|114.3|54537
1608728700000|2020-12-23 13:05:00|114.75|114.65|114.85|114.75|114.95|114.85|114.75|114.6|104613
1608729000000|2020-12-23 13:10:00|114.9|114.8|115|114.9|115|114.95|114.65|114.5|53621
1608729300000|2020-12-23 13:15:00|114.95|114.85|114.95|114.85|115|114.9|114.8|114.75|26941
1608729600000|2020-12-23 13:20:00|115|114.9|114.65|114.55|115.15|115.05|114.65|114.55|113359
1608729900000|2020-12-23 13:25:00|114.6|114.5|113.95|113.85|114.65|114.5|113.95|113.85|323021
1608730200000|2020-12-23 13:30:00|114|113.8|114.05|113.95|114.1|114.05|113.8|113.75|427938
1608730500000|2020-12-23 13:35:00|114|113.9|114.3|114.15|114.35|114.2|113.8|113.75|144516
1608730800000|2020-12-23 13:40:00|114.25|114.1|113.7|113.6|114.25|114.15|113.7|113.6|239037
1608731100000|2020-12-23 13:45:00|113.75|113.65|113.9|113.8|114.05|113.95|113.7|113.6|136270
1608731400000|2020-12-23 13:50:00|113.85|113.75|113.85|113.75|114.05|113.95|113.7|113.6|63471
1608731700000|2020-12-23 13:55:00|113.9|113.8|114.1|113.95|114.15|114.05|113.8|113.7|93859
1608732000000|2020-12-23 14:00:00|114.05|114|114.05|113.95|114.3|114.2|114|113.9|97365
1608732300000|2020-12-23 14:05:00|114.1|113.9|113.8|113.65|114.15|114.05|113.8|113.65|100368
1608732600000|2020-12-23 14:10:00|113.85|113.7|113.75|113.6|114.05|114|113.65|113.6|105958
1608732900000|2020-12-23 14:15:00|113.8|113.65|114.2|114.15|114.35|114.2|113.55|113.5|175293
1608733200000|2020-12-23 14:20:00|114.25|114.2|114.5|114.45|114.6|114.5|114.05|113.95|216544
1608733500000|2020-12-23 14:25:00|114.55|114.5|114.95|114.85|114.95|114.85|114.35|114.25|171270
1608733800000|2020-12-23 14:30:00|114.9|114.8|114.95|114.8|114.95|114.9|114.5|114.45|228702
1608734100000|2020-12-23 14:35:00|114.9|114.85|115.05|114.95|115.15|115|114.7|114.6|448964
1608734400000|2020-12-23 14:40:00|115|114.9|115.3|115.15|115.65|115.6|114.9|114.8|603114
1608734700000|2020-12-23 14:45:00|115.35|115.2|116|115.9|116.1|116.05|115.3|115.2|616758
1608735000000|2020-12-23 14:50:00|116.05|115.95|116.15|116.05|116.4|116.3|116|115.9|1358919
1608735300000|2020-12-23 14:55:00|116.1|116|115.55|115.4|116.2|116.15|115|114.9|2403241
1608735600000|2020-12-23 15:00:00|115.5|115.35|115.55|115.5|115.65|115.5|114.85|114.75|417749
1608735900000|2020-12-23 15:05:00|115.6|115.45|115.8|115.65|116.05|115.95|115.5|115.35|572249
1608736200000|2020-12-23 15:10:00|115.85|115.7|115.55|115.4|115.95|115.85|115.45|115.25|415809
1608736500000|2020-12-23 15:15:00|115.5|115.35|115.35|115.2|115.5|115.35|114.5|114.4|807773
1608736800000|2020-12-23 15:20:00|115.4|115.25|115.4|115.35|115.45|115.4|115.15|115.05|307228
1608737100000|2020-12-23 15:25:00|115.45|115.4|115.35|115.2|115.55|115.5|115.25|115.15|542355
1608737400000|2020-12-23 15:30:00|115.4|115.25|115.4|115.25|115.6|115.5|115.35|115.25|195889
1608737700000|2020-12-23 15:35:00|115.45|115.3|115.55|115.45|115.6|115.5|115.25|115.15|384127
1608738000000|2020-12-23 15:40:00|115.5|115.4|115.45|115.35|115.65|115.6|115.4|115.25|193283
1608738300000|2020-12-23 15:45:00|115.5|115.4|115.35|115.2|115.55|115.45|115.25|115.15|127405
1608738600000|2020-12-23 15:50:00|115.4|115.35|115.65|115.55|115.8|115.65|115.4|115.25|421186
1608738900000|2020-12-23 15:55:00|115.7|115.65|115.8|115.7|115.9|115.8|115.6|115.5|274537
1608739200000|2020-12-23 16:00:00|115.85|115.75|115.8|115.7|115.95|115.9|115.6|115.55|238766
1608739500000|2020-12-23 16:05:00|115.85|115.75|115.8|115.7|116|115.95|115.75|115.7|411821
1608739800000|2020-12-23 16:10:00|115.85|115.75|115.75|115.7|115.95|115.85|115.65|115.55|559809
1608740100000|2020-12-23 16:15:00|115.7|115.65|115.75|115.7|115.75|115.7|115.55|115.45|435549
1608740400000|2020-12-23 16:20:00|115.8|115.75|115.75|115.65|115.95|115.85|115.65|115.55|512607
1608740700000|2020-12-23 16:25:00|115.7|115.7|115.85|115.7|116.2|116.1|115.65|115.6|837146
1608796800000|2020-12-24 08:00:00|117.05|117|118.75|118.25|120.95|120.15|117.05|117|2422449
1608797100000|2020-12-24 08:05:00|118.5|118.3|119.9|119.6|119.95|119.9|118.5|118.1|1428398
1608797400000|2020-12-24 08:10:00|119.85|119.55|116.75|116.3|119.9|119.7|116.6|116.3|1273073
1608797700000|2020-12-24 08:15:00|116.7|116.35|118.15|117.75|118.85|118.6|116.65|116.3|770773
1608798000000|2020-12-24 08:20:00|118|117.7|118.5|118.15|118.55|118.45|117.25|117.2|628353
1608798300000|2020-12-24 08:25:00|118.45|118.2|117.95|117.8|118.65|118.35|117.95|117.75|683123
1608798600000|2020-12-24 08:30:00|117.9|117.75|118.45|118.15|118.85|118.8|117.45|117.4|1003740
1608798900000|2020-12-24 08:35:00|118.4|118.05|117.1|116.75|118.85|118.65|116.9|116.55|599875
1608799200000|2020-12-24 08:40:00|117.05|117|117.05|116.8|117.65|117.35|116.8|116.6|437675
1608799500000|2020-12-24 08:45:00|117.1|116.85|116.65|116.45|117.65|117.6|116.3|116.2|561982
1608799800000|2020-12-24 08:50:00|116.45|116.4|116.7|116.5|117|116.9|116.25|116.15|337216
1608800100000|2020-12-24 08:55:00|116.75|116.55|118.1|117.95|118.1|118|116.75|116.55|380520
1608800400000|2020-12-24 09:00:00|118.05|117.9|117.6|117.35|118.1|117.95|117.45|117.2|205057
1608800700000|2020-12-24 09:05:00|117.4|117.3|117.5|117.35|117.5|117.45|117.1|117.05|213777
1608801000000|2020-12-24 09:10:00|117.45|117.4|117|116.9|117.6|117.4|116.9|116.8|271809
1608801300000|2020-12-24 09:15:00|117.05|116.95|117.35|117.15|117.6|117.35|116.75|116.65|336987
1608801600000|2020-12-24 09:20:00|117.3|117.05|116.85|116.7|117.35|117.2|116.7|116.6|124133
1608801900000|2020-12-24 09:25:00|116.9|116.75|117.85|117.6|117.9|117.75|116.9|116.75|252588
1608802200000|2020-12-24 09:30:00|117.8|117.55|117.8|117.6|117.8|117.6|117.35|117.2|177110
1608802500000|2020-12-24 09:35:00|117.75|117.55|117.75|117.55|117.8|117.75|117.45|117.25|248611
1608802800000|2020-12-24 09:40:00|117.8|117.6|117.75|117.6|117.9|117.75|117.25|117.15|152333
1608803100000|2020-12-24 09:45:00|117.8|117.65|117.8|117.7|118.1|117.95|117.7|117.55|73046
1608803400000|2020-12-24 09:50:00|117.85|117.75|117.95|117.8|118.05|117.95|117.6|117.45|165030
1608803700000|2020-12-24 09:55:00|117.9|117.75|117.75|117.6|118.2|118.05|117.45|117.25|244069
1608804000000|2020-12-24 10:00:00|117.7|117.55|117.65|117.5|118|117.9|117.5|117.3|182228
1608804300000|2020-12-24 10:05:00|117.6|117.45|117.7|117.55|117.75|117.6|117.45|117.25|88915
1608804600000|2020-12-24 10:10:00|117.75|117.6|118|117.85|118.05|117.9|117.75|117.6|127562
1608804900000|2020-12-24 10:15:00|117.95|117.9|117.85|117.7|118|117.9|117.85|117.7|138263
1608805200000|2020-12-24 10:20:00|117.8|117.65|117.65|117.55|117.85|117.75|117.55|117.45|165260
1608805500000|2020-12-24 10:25:00|117.6|117.5|117.25|117.1|117.6|117.5|116.95|116.8|527794
1608805800000|2020-12-24 10:30:00|117.3|117.15|117.1|117|117.35|117.2|116.9|116.8|173567
1608806100000|2020-12-24 10:35:00|117.15|117.05|117.05|116.95|117.3|117.2|116.95|116.85|223673
1608806400000|2020-12-24 10:40:00|117|116.9|116.75|116.65|117|116.9|116.75|116.65|60278
1608806700000|2020-12-24 10:45:00|116.8|116.6|117.2|117.05|117.25|117.1|116.8|116.6|266925
1608807000000|2020-12-24 10:50:00|117.15|117|116.85|116.75|117.15|117|116.85|116.7|85531
1608807300000|2020-12-24 10:55:00|116.9|116.8|116.5|116.35|116.95|116.85|116.2|116.05|235719
1608807600000|2020-12-24 11:00:00|116.45|116.3|117|116.85|117.05|116.95|116.35|116.2|126682
1608807900000|2020-12-24 11:05:00|117.05|116.9|117.05|116.85|117.2|117.1|116.7|116.55|148773
1608808200000|2020-12-24 11:10:00|117|116.9|116.7|116.55|117|117|116.7|116.55|45844
1608808500000|2020-12-24 11:15:00|116.65|116.5|116.8|116.65|117.05|117|116.6|116.5|124162
1608808800000|2020-12-24 11:20:00|116.85|116.7|117|116.9|117.15|117.05|116.85|116.7|102356
1608809100000|2020-12-24 11:25:00|116.95|116.85|116.95|116.8|117.15|117|116.7|116.55|122781
1608809400000|2020-12-24 11:30:00|117|116.9|116.4|116.3|117|116.9|116.35|116.2|214167
1608809700000|2020-12-24 11:35:00|116.45|116.35|115.5|115.35|116.55|116.45|115.4|115.25|590303
1608810000000|2020-12-24 11:40:00|115.45|115.3|115.8|115.6|115.85|115.65|114.7|114.6|388419
1608810300000|2020-12-24 11:45:00|115.75|115.55|116|115.85|116.05|115.95|115.4|115.3|663334
1608810600000|2020-12-24 11:50:00|116.05|115.8|116.15|116|116.4|116.25|115.95|115.8|155941
1608810900000|2020-12-24 11:55:00|116.2|116.05|116.3|116.1|116.35|116.25|116|115.9|195209
1608811200000|2020-12-24 12:00:00|116.25|116.15|116.25|116.15|116.3|116.15|116.15|116.05|106677
1608811500000|2020-12-24 12:05:00|116.2|116.1|116.35|116.25|116.35|116.25|116.15|116.05|39693
1608811800000|2020-12-24 12:10:00|116.4|116.3|116.45|116.35|116.6|116.45|116.35|116.3|76580
1608812100000|2020-12-24 12:15:00|116.5|116.4|116.25|116.15|116.7|116.65|116.2|116.1|141312
1608812400000|2020-12-24 12:20:00|116.2|116.1|116.35|116.25|116.35|116.25|115.95|115.85|187232
1608812700000|2020-12-24 12:25:00|116.4|116.35|116.9|116.65|117.3|117.25|116.4|116.35|418583
1608813000000|2020-12-24 12:30:00|116.85||116.9||116.9||116.85||4000
1609228800000|2020-12-29 08:00:00|120.6|120.55|119.35|118.8|121.1|120.9|118.65|118|2616888
1609229100000|2020-12-29 08:05:00|119.3|118.75|119.5|119.15|119.7|119.6|118.15|117.65|1016117
1609229400000|2020-12-29 08:10:00|119.45|119.05|118.15|117.85|119.45|119.05|117.3|117.1|809629
1609229700000|2020-12-29 08:15:00|118.1|117.9|117.65|117.5|118.55|118.3|117.05|116.75|964262
1609230000000|2020-12-29 08:20:00|117.4|117.45|117.15|116.95|117.75|117.6|116.9|116.75|696641
1609230300000|2020-12-29 08:25:00|117.2|117|117.95|117.85|118.05|117.85|116.85|116.6|809235
1609230600000|2020-12-29 08:30:00|118|117.8|118.35|118.1|118.6|118.4|117.4|117.35|437013
1609230900000|2020-12-29 08:35:00|118.2|118.05|118.7|118.55|119|118.95|118|117.9|383941
1609231200000|2020-12-29 08:40:00|118.65|118.5|117.75|117.65|118.7|118.5|117.7|117.6|324381
1609231500000|2020-12-29 08:45:00|117.8|117.7|117.55|117.35|118.05|117.8|117.35|117.2|365027
1609231800000|2020-12-29 08:50:00|117.5|117.3|116.9|116.7|117.55|117.4|116.5|116.4|571613
1609232100000|2020-12-29 08:55:00|116.7|116.75|117.4|117.3|117.5|117.45|116.65|116.5|569181
1609232400000|2020-12-29 09:00:00|117.45|117.35|117.05|116.9|117.7|117.4|116.95|116.85|456384
1609232700000|2020-12-29 09:05:00|117.1|116.95|117.35|117.2|117.8|117.65|116.9|116.8|363208
1609233000000|2020-12-29 09:10:00|117.4|117.25|117.35|117.15|117.8|117.7|117.25|117.1|227445
1609233300000|2020-12-29 09:15:00|117.4|117.2|117.6|117.45|118|117.85|117.3|117.2|384431
1609233600000|2020-12-29 09:20:00|117.55|117.4|117.35|117.2|117.65|117.5|117.05|117|181772
1609233900000|2020-12-29 09:25:00|117.4|117.25|118.05|117.9|118.2|118|117.1|117|360579
1609234200000|2020-12-29 09:30:00|118|117.85|117.45|117.4|118|117.9|117.1|117|272247
1609234500000|2020-12-29 09:35:00|117.4|117.35|117.4|117.25|117.8|117.7|117.3|117.15|991888
1609234800000|2020-12-29 09:40:00|117.45|117.3|117.35|117.25|117.85|117.7|117.3|117.25|318804
1609235100000|2020-12-29 09:45:00|117.4|117.2|117.25|117.15|117.4|117.25|116.85|116.8|319548
1609235400000|2020-12-29 09:50:00|117.2|117.1|117.2|117.1|117.35|117.3|116.95|116.85|237829
1609235700000|2020-12-29 09:55:00|117.15|117.05|116.8|116.65|117.25|117.15|116.75|116.6|487955
1609236000000|2020-12-29 10:00:00|116.75|116.6|116.35|116.3|117.3|117.15|116.35|116.2|522075
1609236300000|2020-12-29 10:05:00|116.4|116.35|116.45|116.35|116.6|116.5|116.1|116|342984
1609236600000|2020-12-29 10:10:00|116.5|116.4|116.65|116.55|116.85|116.7|116.45|116.35|247344
1609236900000|2020-12-29 10:15:00|116.7|116.6|116.85|116.75|116.95|116.9|116.6|116.5|311468
1609237200000|2020-12-29 10:20:00|116.8|116.7|116.9|116.75|117|116.9|116.45|116.35|198975
1609237500000|2020-12-29 10:25:00|116.85|116.7|116.4|116.35|116.85|116.7|116.4|116.35|143576
1609237800000|2020-12-29 10:30:00|116.45|116.4|116.75|116.65|116.95|116.75|116.45|116.35|229770
1609238100000|2020-12-29 10:35:00|116.8|116.7|116.9|116.8|117|116.9|116.7|116.65|173509
1609238400000|2020-12-29 10:40:00|116.85|116.75|116.15|116.05|116.85|116.8|116.15|116.05|167675
1609238700000|2020-12-29 10:45:00|116.1|116|115.95|115.85|116.4|116.25|115.75|115.7|490231
1609239000000|2020-12-29 10:50:00|115.9|115.9|116.25|116.15|116.6|116.5|115.9|115.85|435584
1609239300000|2020-12-29 10:55:00|116.3|116.2|116.15|116.1|116.45|116.3|116.15|116.1|206425
1609239600000|2020-12-29 11:00:00|116.1|116.05|116.15|116|116.3|116.2|115.85|115.75|475233
1609239900000|2020-12-29 11:05:00|116|115.95|115.85|115.75|116.15|116.05|115.7|115.6|337497
1609240200000|2020-12-29 11:10:00|115.8|115.7|115.55|115.5|116.1|116|115.5|115.45|357740
1609240500000|2020-12-29 11:15:00|115.5|115.45|115.7|115.6|115.75|115.6|115.3|115.2|303566
1609240800000|2020-12-29 11:20:00|115.65|115.55|115.4|115.3|115.7|115.55|115.35|115.25|277725
1609241100000|2020-12-29 11:25:00|115.35|115.25|115.35|115.25|115.45|115.4|115.25|115.15|174302
1609241400000|2020-12-29 11:30:00|115.3|115.3|115.4|115.3|115.5|115.35|115.2|115.15|248307
1609241700000|2020-12-29 11:35:00|115.35|115.25|115.3|115.2|115.45|115.35|115.25|115.15|209899
1609242000000|2020-12-29 11:40:00|115.25|115.25|115.5|115.35|115.55|115.4|115.25|115.15|186208
1609242300000|2020-12-29 11:45:00|115.45|115.3|115.3|115.25|115.7|115.55|115.15|115.05|347812
1609242600000|2020-12-29 11:50:00|115.35|115.2|115.55|115.45|115.7|115.55|115.3|115.2|340157
1609242900000|2020-12-29 11:55:00|115.6|115.4|114.85|114.75|115.6|115.4|114.6|114.55|1372182
1609243200000|2020-12-29 12:00:00|114.8|114.7|115.3|115.15|115.45|115.4|114.8|114.7|346605
1609243500000|2020-12-29 12:05:00|115.25|115.1|115.35|115.3|115.5|115.4|115|114.9|306126
1609243800000|2020-12-29 12:10:00|115.3|115.25|115.15|115.05|115.35|115.3|115|114.95|243207
1609244100000|2020-12-29 12:15:00|115.1|115|115.1|115.05|115.4|115.25|115.05|114.95|154174
1609244400000|2020-12-29 12:20:00|115.05|115|115.05|115|115.2|115.15|115.05|114.95|166652
1609244700000|2020-12-29 12:25:00|115.1|115.05|115.3|115.15|115.3|115.2|115.05|114.95|244782
1609245000000|2020-12-29 12:30:00|115.35|115.3|115.45|115.3|115.5|115.4|115.15|115.05|359807
1609245300000|2020-12-29 12:35:00|115.4|115.25|115.5|115.4|115.5|115.45|115.2|115.1|167229
1609245600000|2020-12-29 12:40:00|115.45|115.45|115.05|115|115.5|115.45|115.05|114.95|272222
1609245900000|2020-12-29 12:45:00|115.1|115.05|115.3|115.25|115.4|115.35|115.05|114.95|404974
1609246200000|2020-12-29 12:50:00|115.25|115.2|114.9|114.8|115.25|115.2|114.65|114.6|290362
1609246500000|2020-12-29 12:55:00|114.85|114.85|114.95|114.85|115.25|115.15|114.8|114.75|270978
1609246800000|2020-12-29 13:00:00|114.9|114.8|115.05|115|115.1|115|114.85|114.75|231644
1609247100000|2020-12-29 13:05:00|115.1|114.95|115.35|115.2|115.35|115.2|115|114.9|147431
1609247400000|2020-12-29 13:10:00|115.3|115.15|115.2|115.1|115.45|115.4|115.05|115|160094
1609247700000|2020-12-29 13:15:00|115.15|115.15|115.35|115.3|115.45|115.4|115.05|115|121372
1609248000000|2020-12-29 13:20:00|115.4|115.35|115.1|114.95|115.45|115.35|114.9|114.85|217633
1609248300000|2020-12-29 13:25:00|115.05|114.9|115|114.95|115.25|115.15|114.9|114.8|306031
1609248600000|2020-12-29 13:30:00|115.05|115|114.85|114.75|115.15|115|114.7|114.6|224343
1609248900000|2020-12-29 13:35:00|114.8|114.7|114.75|114.6|115.05|114.95|114.6|114.5|279646
1609249200000|2020-12-29 13:40:00|114.7|114.65|114.75|114.6|114.8|114.7|114.45|114.35|221034
1609249500000|2020-12-29 13:45:00|114.7|114.55|114.85|114.8|114.85|114.8|114.45|114.35|149389
1609249800000|2020-12-29 13:50:00|114.9|114.85|115|114.95|115.05|114.95|114.8|114.7|134423
1609250100000|2020-12-29 13:55:00|115.05|114.9|114.9|114.8|115.05|114.95|114.9|114.8|137306
1609250400000|2020-12-29 14:00:00|114.95|114.85|114.8|114.7|115.05|115|114.7|114.65|129945
1609250700000|2020-12-29 14:05:00|114.75|114.75|114.4|114.3|114.8|114.75|114.4|114.3|324218
1609251000000|2020-12-29 14:10:00|114.45|114.35|114.1|114.05|114.5|114.4|114.1|114.05|338439
1609251300000|2020-12-29 14:15:00|114.15|114.1|114.5|114.4|114.55|114.45|114.1|114.05|381265
1609251600000|2020-12-29 14:20:00|114.45|114.45|114.3|114.25|114.6|114.5|114.05|114|279972
1609251900000|2020-12-29 14:25:00|114.25|114.2|114.35|114.25|114.75|114.55|114.2|114.1|191584
1609252200000|2020-12-29 14:30:00|114.3|114.2|114.15|114.05|115.05|114.9|113.85|113.75|528296
1609252500000|2020-12-29 14:35:00|114.1|114|114.2|114.1|114.7|114.6|114.1|114|393032
1609252800000|2020-12-29 14:40:00|114.15|114.05|113.85|113.75|114.25|114.15|113.8|113.7|569142
1609253100000|2020-12-29 14:45:00|113.8|113.7|113.95|113.85|114.15|114.1|113.75|113.7|469692
1609253400000|2020-12-29 14:50:00|113.9|113.8|113.95|113.85|114.05|114|113.8|113.75|427928
1609253700000|2020-12-29 14:55:00|113.9|113.9|113.75|113.65|114.05|113.9|113.5|113.4|563397
1609254000000|2020-12-29 15:00:00|113.7|113.6|113.15|113.05|113.9|113.8|113.1|113|735589
1609254300000|2020-12-29 15:05:00|113.2|113.1|113.45|113.35|113.5|113.4|113|112.9|526167
1609254600000|2020-12-29 15:10:00|113.5|113.5|112.9|112.8|113.7|113.6|112.65|112.55|631222
1609254900000|2020-12-29 15:15:00|112.85|112.75|113.45|113.35|113.45|113.35|112.8|112.7|564354
1609255200000|2020-12-29 15:20:00|113.4|113.4|113.7|113.6|113.7|113.6|113.15|113.05|285152
1609255500000|2020-12-29 15:25:00|113.65|113.65|114.15|114.05|114.3|114.2|113.5|113.45|353126
1609255800000|2020-12-29 15:30:00|114.1|114|114.4|114.35|114.55|114.45|114.05|113.95|267743
1609256100000|2020-12-29 15:35:00|114.35|114.3|113.95|113.9|114.45|114.3|113.95|113.85|210013
1609256400000|2020-12-29 15:40:00|114|113.95|114.1|114|114.25|114.2|113.95|113.9|229796
1609256700000|2020-12-29 15:45:00|114.15|114.1|113.9|113.85|114.15|114.1|113.9|113.8|224007
1609257000000|2020-12-29 15:50:00|113.85|113.8|114.05|113.95|114.2|114.15|113.8|113.75|213308
1609257300000|2020-12-29 15:55:00|114|113.9|114.05|113.9|114.25|114.15|113.85|113.75|212334
1609257600000|2020-12-29 16:00:00|114|113.85|113.8|113.75|114.1|114|113.65|113.55|204684
1609257900000|2020-12-29 16:05:00|113.85|113.8|114.05|113.95|114.25|114.15|113.85|113.75|224918
1609258200000|2020-12-29 16:10:00|114|113.9|113.9|113.8|114.2|114.15|113.85|113.75|432052
1609258500000|2020-12-29 16:15:00|113.85|113.75|113.7|113.6|113.85|113.8|113.45|113.35|464898
1609258800000|2020-12-29 16:20:00|113.65|113.55|113.5|113.4|113.65|113.6|113.4|113.35|479598
1609259100000|2020-12-29 16:25:00|113.45|113.35|113.9|113.7|113.9|113.75|113.4|113.35|968358
1609315200000|2020-12-30 08:00:00|112.9|112.65|113.55|113.3|114.15|114|112.85|112.65|524015
1609315500000|2020-12-30 08:05:00|113.65|113.35|113.4|113.3|113.7|113.55|113.15|113|540677
1609315800000|2020-12-30 08:10:00|113.5|113.35|114.55|114.35|114.9|114.8|113.5|113.35|486385
1609316100000|2020-12-30 08:15:00|114.5|114.3|114.9|114.65|114.95|114.8|114.5|114.3|338831
1609316400000|2020-12-30 08:20:00|114.95|114.7|114.85|114.65|114.95|114.85|114.55|114.4|193242
1609316700000|2020-12-30 08:25:00|114.8|114.6|114.45|114.3|114.9|114.65|114.35|114.15|161539
1609317000000|2020-12-30 08:30:00|114.5|114.35|115|114.85|115|114.85|114.4|114.35|225777
1609317300000|2020-12-30 08:35:00|114.9|114.9|114.65|114.5|115|114.9|114.55|114.4|148360
1609317600000|2020-12-30 08:40:00|114.7|114.55|114.7|114.5|114.85|114.75|114.65|114.5|127583
1609317900000|2020-12-30 08:45:00|114.5|114.45|114.25|114.1|114.65|114.55|114.2|114.05|169277
1609318200000|2020-12-30 08:50:00|114.3|114.15|113.9|113.75|114.3|114.2|113.7|113.55|200704
1609318500000|2020-12-30 08:55:00|113.85|113.7|114.25|114.15|114.5|114.3|113.75|113.65|103797
1609318800000|2020-12-30 09:00:00|114.2|114.1|114.2|114.1|114.25|114.2|113.9|113.8|176447
1609319100000|2020-12-30 09:05:00|114.25|114.15|114.2|114.1|114.4|114.3|114.1|114.05|115125
1609319400000|2020-12-30 09:10:00|114.25|114.15|114.5|114.35|114.5|114.45|114.15|114.05|107013
1609319700000|2020-12-30 09:15:00|114.45|114.3|114.45|114.3|114.7|114.55|114.4|114.3|126831
1609320000000|2020-12-30 09:20:00|114.5|114.35|114.55|114.4|114.55|114.45|114.35|114.3|54222
1609320300000|2020-12-30 09:25:00|114.6|114.45|114.9|114.75|114.9|114.85|114.6|114.45|156357
1609320600000|2020-12-30 09:30:00|114.85|114.7|114.75|114.6|114.9|114.8|114.6|114.45|94151
1609320900000|2020-12-30 09:35:00|114.7|114.55|114.8|114.65|114.8|114.75|114.45|114.35|101100
1609321200000|2020-12-30 09:40:00|114.85|114.8|114.8|114.65|114.85|114.8|114.7|114.55|96879
1609321500000|2020-12-30 09:45:00|114.75|114.6|114.75|114.6|114.8|114.65|114.4|114.35|296606
1609321800000|2020-12-30 09:50:00|114.7|114.65|114.55|114.4|114.7|114.65|114.45|114.35|154441
1609322100000|2020-12-30 09:55:00|114.5|114.35|114.6|114.5|114.6|114.5|114.25|114.2|112031
1609322400000|2020-12-30 10:00:00|114.55|114.45|114.5|114.4|114.6|114.45|114.4|114.35|79988
1609322700000|2020-12-30 10:05:00|114.55|114.35|114.5|114.4|114.55|114.45|114.4|114.35|72080
1609323000000|2020-12-30 10:10:00|114.45|114.35|114.2|114.1|114.45|114.35|114.1|114.05|116257
1609323300000|2020-12-30 10:15:00|114.15|114.05|114.55|114.45|114.65|114.55|114.15|114.05|122997
1609323600000|2020-12-30 10:20:00|114.4|114.4|114.55|114.4|114.55|114.4|114.35|114.2|127121
1609323900000|2020-12-30 10:25:00|114.5|114.35|114.35|114.25|114.5|114.35|114.1|114.05|105630
1609324200000|2020-12-30 10:30:00|114.3|114.2|114.45|114.3|114.45|114.35|114.2|114.1|67408
1609324500000|2020-12-30 10:35:00|114.4|114.35|114.4|114.3|114.55|114.5|114.35|114.25|29136
1609324800000|2020-12-30 10:40:00|114.35|114.35|113.9|113.75|114.45|114.35|113.8|113.7|139763
1609325100000|2020-12-30 10:45:00|113.95|113.8|114|113.85|114.05|114|113.95|113.75|102743
1609325400000|2020-12-30 10:50:00|113.95|113.8|114.1|113.95|114.15|114.05|113.85|113.8|51282
1609325700000|2020-12-30 10:55:00|114.15|114|113.85|113.8|114.2|114.15|113.8|113.75|129388
1609326000000|2020-12-30 11:00:00|113.9|113.85|113.95|113.8|114|113.9|113.8|113.75|54261
1609326300000|2020-12-30 11:05:00|114|113.85|114.25|114.1|114.3|114.15|114|113.85|136466
1609326600000|2020-12-30 11:10:00|114.3|114.15|114.5|114.4|114.55|114.45|114.3|114.15|42075
1609326900000|2020-12-30 11:15:00|114.45|114.35|114.4|114.3|114.6|114.45|114.4|114.3|57990
1609327200000|2020-12-30 11:20:00|114.45|114.25|114.15|114|114.45|114.25|114|113.9|59876
1609327500000|2020-12-30 11:25:00|114.2|114.05|114.25|114.1|114.3|114.15|114.1|114|31494
1609327800000|2020-12-30 11:30:00|114.05|114.05|114.25|114.1|114.3|114.15|114.05|114|111164
1609328100000|2020-12-30 11:35:00|114.3|114.15|114.05|114|114.3|114.2|114.05|114|138800
1609328400000|2020-12-30 11:40:00|114.1|113.95|114|113.9|114.15|114.05|113.9|113.8|103431
1609328700000|2020-12-30 11:45:00|113.95|113.85|113.6|113.5|113.95|113.9|113.5|113.4|79146
1609329000000|2020-12-30 11:50:00|113.65|113.55|113.6|113.5|113.7|113.65|113.5|113.4|92952
1609329300000|2020-12-30 11:55:00|113.65|113.55|113.7|113.6|113.8|113.65|113.6|113.5|56299
1609329600000|2020-12-30 12:00:00|113.65|113.55|113.65|113.55|113.65|113.6|113.5|113.4|139301
1609329900000|2020-12-30 12:05:00|113.7|113.6|113.7|113.55|113.8|113.75|113.65|113.5|72303
1609330200000|2020-12-30 12:10:00|113.65|113.5|113.65|113.55|113.75|113.7|113.5|113.4|93013
1609330500000|2020-12-30 12:15:00|113.7|113.6|113.7|113.55|113.8|113.7|113.5|113.4|49711
1609330800000|2020-12-30 12:20:00|113.75|113.6|113.6|113.5|113.75|113.65|113.5|113.4|94934
1609331100000|2020-12-30 12:25:00|113.55|113.45|113.6|113.55|113.65|113.6|113.45|113.4|132357
1609331400000|2020-12-30 12:30:00|113.65|113.5|113.7|113.6|113.75|113.65|113.55|113.45|40108
1609331700000|2020-12-30 12:35:00|113.75|113.65|113.55|113.5|113.75|113.65|113.45|113.4|139419
1609332000000|2020-12-30 12:40:00|113.6|113.55|113.6|113.55|113.65|113.55|113.55|113.5|40737
1609332300000|2020-12-30 12:45:00|113.55|113.5|113.6|113.5|113.6|113.55|113.5|113.45|61659
1609332600000|2020-12-30 12:50:00|113.55|113.45|113.55|113.5|113.6|113.5|113.4|113.3|95442
1609332900000|2020-12-30 12:55:00|113.5|113.45|113.2|113|113.55|113.5|112.9|112.8|393183
1609333200000|2020-12-30 13:00:00|113.15|113.05|113.15|113.05|113.2|113.15|113|112.9|108777
1609333500000|2020-12-30 13:05:00|113.2|113.1|113.35|113.25|113.35|113.3|113.1|112.95|131191
1609333800000|2020-12-30 13:10:00|113.4|113.3|113.65|113.5|113.7|113.6|113.4|113.25|193662
1609334100000|2020-12-30 13:15:00|113.6|113.45|113.5|113.4|113.65|113.55|113.45|113.35|24253
1609334400000|2020-12-30 13:20:00|113.55|113.45|113.3|113.2|113.6|113.5|113.3|113.2|82071
1609334700000|2020-12-30 13:25:00|113.25|113.15|113.2|113.15|113.25|113.15|113.05|113|49133
1609335000000|2020-12-30 13:30:00|113.15|113.1|112.8|112.7|113.15|113.1|112.7|112.6|123961
1609335300000|2020-12-30 13:35:00|112.85|112.75|113|112.9|113.05|112.95|112.75|112.7|93607
1609335600000|2020-12-30 13:40:00|112.95|112.85|112.5|112.4|112.95|112.85|112.45|112.35|550487
1609335900000|2020-12-30 13:45:00|112.55|112.45|112.2|112.05|112.55|112.45|112.1|112|354562
1609336200000|2020-12-30 13:50:00|112.15|112.1|112.4|112.2|112.45|112.35|111.95|111.9|368169
1609336500000|2020-12-30 13:55:00|112.45|112.25|113.05|112.9|113.05|113|112.45|112.25|265990
1609336800000|2020-12-30 14:00:00|113|112.85|112.85|112.75|113|112.85|112.85|112.7|28052
1609337100000|2020-12-30 14:05:00|112.8|112.8|112.75|112.6|112.8|112.8|112.55|112.5|90673
1609337400000|2020-12-30 14:10:00|112.8|112.65|112.85|112.75|113|112.95|112.8|112.6|75940
1609337700000|2020-12-30 14:15:00|112.8|112.8|113.2|113.05|113.35|113.25|112.8|112.65|267488
1609338000000|2020-12-30 14:20:00|113.15|113|113.15|113|113.2|113.15|113|112.9|80635
1609338300000|2020-12-30 14:25:00|113.2|113.05|113.2|113.1|113.3|113.2|113.15|113.05|65208
1609338600000|2020-12-30 14:30:00|113.15|113.05|113.2|113.1|113.25|113.2|113|112.95|149191
1609338900000|2020-12-30 14:35:00|113.25|113.15|113.5|113.35|113.6|113.55|113.15|113.1|139920
1609339200000|2020-12-30 14:40:00|113.45|113.4|113.65|113.5|113.65|113.6|113.45|113.4|71549
1609339500000|2020-12-30 14:45:00|113.7|113.55|113.75|113.7|113.95|113.9|113.5|113.4|118325
1609339800000|2020-12-30 14:50:00|113.7|113.65|113.65|113.6|113.9|113.8|113.65|113.6|124158
1609340100000|2020-12-30 14:55:00|113.7|113.55|113.2|113.15|113.7|113.6|113.2|113.1|161085
1609340400000|2020-12-30 15:00:00|113.15|113.1|113.05|113|113.2|113.1|112.85|112.65|164497
1609340700000|2020-12-30 15:05:00|113|112.95|113.2|113.1|113.35|113.25|113|112.9|172364
1609341000000|2020-12-30 15:10:00|113.15|113.05|112.9|112.8|113.25|113.2|112.85|112.75|133670
1609341300000|2020-12-30 15:15:00|112.95|112.75|113|112.9|113.1|113.05|112.85|112.75|80493
1609341600000|2020-12-30 15:20:00|112.95|112.85|113.35|113.25|113.35|113.25|112.9|112.85|88790
1609341900000|2020-12-30 15:25:00|113.3|113.3|113.4|113.25|113.5|113.4|113.2|113.1|214504
1609342200000|2020-12-30 15:30:00|113.35|113.3|113.2|113.1|113.4|113.35|113.2|113.1|110545
1609342500000|2020-12-30 15:35:00|113.15|113.05|112.75|112.65|113.15|113.05|112.75|112.65|277147
1609342800000|2020-12-30 15:40:00|112.7|112.6|112.95|112.85|113|112.95|112.65|112.55|333002
1609343100000|2020-12-30 15:45:00|112.9|112.8|112.9|112.8|113.1|113.05|112.65|112.6|177731
1609343400000|2020-12-30 15:50:00|112.85|112.85|112.95|112.85|113|112.9|112.7|112.65|323105
1609343700000|2020-12-30 15:55:00|113|112.95|113|112.9|113.15|113.1|112.95|112.9|154585
1609344000000|2020-12-30 16:00:00|113.05|112.95|113|112.9|113.1|113.05|112.95|112.9|135129
1609344300000|2020-12-30 16:05:00|112.95|112.85|113.05|112.95|113.2|113.1|112.9|112.85|228850
1609344600000|2020-12-30 16:10:00|113|112.9|112.55|112.5|113|112.95|112.5|112.4|345993
1609344900000|2020-12-30 16:15:00|112.6|112.55|112.55|112.45|112.7|112.6|112.4|112.35|193237
1609345200000|2020-12-30 16:20:00|112.5|112.4|112.65|112.55|112.75|112.65|112.45|112.35|256294
1609345500000|2020-12-30 16:25:00|112.6|112.5|112.2|112.05|112.65|112.6|112.15|112|533885
1609401600000|2020-12-31 08:00:00|112.3|111.75|109.75|109.25|112.3|111.9|109.5|109.2|1120627
1609401900000|2020-12-31 08:05:00|109.7|109.4|112|111.6|112.5|112.05|109.7|109.4|752246
1609402200000|2020-12-31 08:10:00|111.9|111.45|111.7|111.4|112.1|111.8|111.2|111|265189
1609402500000|2020-12-31 08:15:00|111.75|111.45|111.65|111.45|112.3|112.2|111.4|111.2|135211
1609402800000|2020-12-31 08:20:00|111.6|111.4|111|110.85|111.6|111.5|111|110.8|316996
1609403100000|2020-12-31 08:25:00|111.05|110.9|111.05|110.95|111.4|111.35|110.65|110.5|298322
1609403400000|2020-12-31 08:30:00|111|110.85|110.85|110.65|111.1|111|110.6|110.5|190047
1609403700000|2020-12-31 08:35:00|110.7|110.6|110.75|110.6|111.1|110.95|110.7|110.6|238888
1609404000000|2020-12-31 08:40:00|110.7|110.55|110.3|110.15|110.7|110.55|110.25|110.1|87664
1609404300000|2020-12-31 08:45:00|110.35|110.2|110.4|110.25|110.4|110.35|110.2|110.1|205490
1609404600000|2020-12-31 08:50:00|110.35|110.2|110.45|110.3|110.5|110.4|110.3|110.15|81200
1609404900000|2020-12-31 08:55:00|110.4|110.25|110.4|110.3|110.5|110.4|110.25|110.15|193928
1609405200000|2020-12-31 09:00:00|110.35|110.25|110.3|110.15|110.4|110.3|110.15|110.1|148535
1609405500000|2020-12-31 09:05:00|110.25|110.2|109.9|109.8|110.35|110.2|109.7|109.6|594348
1609405800000|2020-12-31 09:10:00|109.85|109.75|109.95|109.9|110.2|110.15|109.85|109.7|187043
1609406100000|2020-12-31 09:15:00|109.9|109.85|109.85|109.7|110.1|110|109.85|109.7|160526
1609406400000|2020-12-31 09:20:00|109.8|109.65|110.25|110.15|110.25|110.15|109.7|109.6|393604
1609406700000|2020-12-31 09:25:00|110.3|110.2|110.9|110.85|111|110.85|110.15|110.05|433492
1609407000000|2020-12-31 09:30:00|110.85|110.8|110.55|110.45|111.05|111|110.5|110.35|230263
1609407300000|2020-12-31 09:35:00|110.6|110.5|110.5|110.4|110.8|110.75|110.45|110.35|241302
1609407600000|2020-12-31 09:40:00|110.45|110.35|110.7|110.55|110.75|110.7|110.45|110.3|145782
1609407900000|2020-12-31 09:45:00|110.5|110.5|110.4|110.3|110.6|110.5|110.3|110.2|281423
1609408200000|2020-12-31 09:50:00|110.45|110.25|110.3|110.25|110.45|110.35|110.25|110.2|67131
1609408500000|2020-12-31 09:55:00|110.35|110.2|110.45|110.4|110.55|110.5|110.3|110.2|106121
1609408800000|2020-12-31 10:00:00|110.5|110.35|111.1|111|111.1|111|110.45|110.3|372341
1609409100000|2020-12-31 10:05:00|111.05|110.95|111.5|111.35|111.6|111.45|111.05|110.9|321713
1609409400000|2020-12-31 10:10:00|111.45|111.3|111.4|111.3|111.45|111.4|111.35|111.2|101584
1609409700000|2020-12-31 10:15:00|111.35|111.25|111.25|111.15|111.4|111.25|111.25|111.1|77494
1609410000000|2020-12-31 10:20:00|111.2|111.2|111.45|111.35|111.45|111.35|111.15|111.05|124700
1609410300000|2020-12-31 10:25:00|111.4|111.3|111.4|111.25|111.4|111.3|111.3|111.25|27897
1609410600000|2020-12-31 10:30:00|111.45|111.3|111.35|111.3|111.45|111.4|111.3|111.25|103442
1609410900000|2020-12-31 10:35:00|111.3|111.25|111.25|111.15|111.3|111.25|111.15|111.05|60395
1609411200000|2020-12-31 10:40:00|111.3|111.2|111.35|111.25|111.5|111.45|111.25|111.1|110012
1609411500000|2020-12-31 10:45:00|111.4|111.2|111.5|111.35|111.6|111.5|111.3|111.2|120633
1609411800000|2020-12-31 10:50:00|111.55|111.4|111.55|111.4|111.7|111.6|111.45|111.35|65003
1609412100000|2020-12-31 10:55:00|111.5|111.35|112|111.9|112.15|112.1|111.5|111.35|184804
1609412400000|2020-12-31 11:00:00|111.95|111.85|111.95|111.8|112.15|112.05|111.8|111.7|86464
1609412700000|2020-12-31 11:05:00|111.9|111.75|111.95|111.85|112|111.95|111.75|111.55|70392
1609413000000|2020-12-31 11:10:00|112|111.9|111.8|111.65|112.15|112.1|111.75|111.6|165437
1609413300000|2020-12-31 11:15:00|111.75|111.6|111.85|111.8|111.9|111.8|111.65|111.6|82846
1609413600000|2020-12-31 11:20:00|111.9|111.85|112.05|111.95|112.3|112.25|111.85|111.8|101699
1609413900000|2020-12-31 11:25:00|112|111.9|111.95|111.8|112|111.95|111.85|111.75|102509
1609414200000|2020-12-31 11:30:00|112|111.85|112.35|112.25|112.35|112.25|112|111.85|60174
1609414500000|2020-12-31 11:35:00|112.3|112.2|112.25|112.15|112.5|112.35|112.25|112.1|82795
1609414800000|2020-12-31 11:40:00|112.2|112.1|111.65|111.5|112.2|112.1|111.6|111.5|50169
1609415100000|2020-12-31 11:45:00|111.6|111.45|112.15|112|112.7|112.6|111.35|111.3|179276
1609415400000|2020-12-31 11:50:00|112.1|111.95|112.2|112.1|112.2|112.1|111.75|111.6|83286
1609415700000|2020-12-31 11:55:00|112.25|112.3|111.45|111.35|112.35|112.3|111.45|111.3|356826
1609416000000|2020-12-31 12:00:00|111.5|111.4|111.7|111.6|111.8|111.7|111.5|111.4|129641
1609416300000|2020-12-31 12:05:00|111.6|111.55|111.5|111.4|111.7|111.6|111.45|111.3|125586
1609416600000|2020-12-31 12:10:00|111.55|111.4|112|111.85|112|111.9|111.5|111.35|21015
1609416900000|2020-12-31 12:15:00|111.95|111.8|111.9|111.75|112.15|111.95|111.9|111.7|14858
1609417200000|2020-12-31 12:20:00|111.95|111.8|112.15|112|112.15|112|111.9|111.75|9949
1609417500000|2020-12-31 12:25:00|112.1|111.95|112.45|112.25|112.45|112.25|111.9|111.7|28671
1609417800000|2020-12-31 12:30:00||112.35||112.35||112.35||112.35|0
1609747200000|2021-01-04 08:00:00|112.25|112.05|111.45|111.15|113|112.95|110.5|110|1016433
1609747500000|2021-01-04 08:05:00|111.4|111.2|111.3|111.05|112.5|112.45|111.15|111|403245
1609747800000|2021-01-04 08:10:00|111.35|111.1|111.2|110.95|112|111.9|110.85|110.5|360775
1609748100000|2021-01-04 08:15:00|111.25|111|110.55|110.4|111.9|111.7|110.2|110|501513
1609748400000|2021-01-04 08:20:00|110.5|110.35|110.2|110.1|110.55|110.5|109.5|109.4|763064
1609748700000|2021-01-04 08:25:00|110.15|110.05|109.3|109.2|110.15|110.05|109.15|109|708885
1609749000000|2021-01-04 08:30:00|109.25|109.1|110.05|109.95|110.3|110.2|108.75|108.6|1249786
1609749300000|2021-01-04 08:35:00|110|109.9|109.7|109.6|110.25|110.05|109.65|109.6|649072
1609749600000|2021-01-04 08:40:00|109.75|109.65|109.15|109|110|109.75|109.15|109|338542
1609749900000|2021-01-04 08:45:00|109.2|109.05|109.25|109.1|109.4|109.3|108.95|108.75|658156
1609750200000|2021-01-04 08:50:00|109.2|109.2|109.75|109.65|110.3|110.2|109.2|109.05|856565
1609750500000|2021-01-04 08:55:00|109.8|109.7|109.6|109.5|110|109.85|109.55|109.5|591417
1609750800000|2021-01-04 09:00:00|109.55|109.55|109.7|109.55|109.9|109.7|109.5|109.35|390703
1609751100000|2021-01-04 09:05:00|109.65|109.5|110|109.9|110.25|110.2|109.5|109.3|162490
1609751400000|2021-01-04 09:10:00|110.05|109.95|110.15|110.05|110.25|110.15|109.85|109.8|246035
1609751700000|2021-01-04 09:15:00|110.1|110|109.9|109.8|110.25|110.1|109.75|109.7|452065
1609752000000|2021-01-04 09:20:00|109.85|109.85|110.25|110.15|110.25|110.15|109.7|109.6|203531
1609752300000|2021-01-04 09:25:00|110.3|110.2|110.35|110.2|110.75|110.6|110.3|110.15|545427
1609752600000|2021-01-04 09:30:00|110.3|110.15|110.5|110.4|110.6|110.5|110.1|110.05|260183
1609752900000|2021-01-04 09:35:00|110.55|110.45|110.95|110.85|111.2|111.1|110.55|110.45|142606
1609753200000|2021-01-04 09:40:00|111|110.8|110.7|110.55|111.15|111.05|110.6|110.5|266665
1609753500000|2021-01-04 09:45:00|110.75|110.6|109.95|109.85|110.75|110.65|109.9|109.85|210626
1609753800000|2021-01-04 09:50:00|110|109.9|109.9|109.75|110.1|110|109.8|109.7|278240
1609754100000|2021-01-04 09:55:00|109.85|109.7|110|109.85|110.1|109.95|109.75|109.7|150557
1609754400000|2021-01-04 10:00:00|109.95|109.8|109.75|109.65|110.25|110.05|109.7|109.6|504362
1609754700000|2021-01-04 10:05:00|109.7|109.7|109.4|109.3|109.85|109.8|109.3|109.25|508465
1609755000000|2021-01-04 10:10:00|109.35|109.35|109.55|109.35|109.55|109.45|109.15|109.05|423119
1609755300000|2021-01-04 10:15:00|109.5|109.4|109.4|109.3|110|109.85|109.35|109.25|891376
1609755600000|2021-01-04 10:20:00|109.45|109.25|109.6|109.5|109.8|109.7|109.3|109.25|292836
1609755900000|2021-01-04 10:25:00|109.65|109.55|109.8|109.65|109.85|109.75|109.45|109.35|275489
1609756200000|2021-01-04 10:30:00|109.75|109.6|109.7|109.55|109.85|109.8|109.6|109.55|109496
1609756500000|2021-01-04 10:35:00|109.65|109.5|109.95|109.8|109.95|109.85|109.45|109.35|148936
1609756800000|2021-01-04 10:40:00|109.9|109.85|109.8|109.7|109.9|109.85|109.65|109.6|110766
1609757100000|2021-01-04 10:45:00|109.85|109.75|110|109.95|110.15|110.1|109.8|109.7|157218
1609757400000|2021-01-04 10:50:00|109.95|109.9|110|109.95|110.15|110.1|109.9|109.85|135376
1609757700000|2021-01-04 10:55:00|109.95|109.9|110.05|109.95|110.1|110|109.7|109.6|143322
1609758000000|2021-01-04 11:00:00|110.1|109.9|109.95|109.85|110.15|110.05|109.85|109.8|127639
1609758300000|2021-01-04 11:05:00|110|109.9|109.8|109.7|110.05|110|109.8|109.7|161013
1609758600000|2021-01-04 11:10:00|109.85|109.65|109.8|109.7|109.85|109.8|109.7|109.65|86473
1609758900000|2021-01-04 11:15:00|109.85|109.75|110.1|110|110.1|110.05|109.65|109.55|218490
1609759200000|2021-01-04 11:20:00|110.05|109.95|109.7|109.6|110.05|110|109.65|109.6|289726
1609759500000|2021-01-04 11:25:00|109.75|109.65|109.45|109.35|109.8|109.7|109.4|109.3|212106
1609759800000|2021-01-04 11:30:00|109.4|109.3|109.4|109.35|109.4|109.35|109.2|109.15|293343
1609760100000|2021-01-04 11:35:00|109.45|109.3|109.2|109.1|109.6|109.5|109.2|109.1|117031
1609760400000|2021-01-04 11:40:00|109.15|109.05|109.25|109.15|109.25|109.2|109.05|109|171293
1609760700000|2021-01-04 11:45:00|109.3|109.2|109.3|109.2|109.45|109.35|109.25|109.15|108396
1609761000000|2021-01-04 11:50:00|109.35|109.25|108.95|108.9|109.35|109.25|108.95|108.8|253596
1609761300000|2021-01-04 11:55:00|109|108.95|108.95|108.85|109.1|109|108.9|108.8|145346
1609761600000|2021-01-04 12:00:00|109|108.9|108.75|108.7|109.15|109.1|108.75|108.7|8244418
1609761900000|2021-01-04 12:05:00|108.8|108.75|109|108.95|109.25|109.15|108.7|108.6|322523
1609762200000|2021-01-04 12:10:00|108.95|108.9|108.85|108.75|109|108.9|108.75|108.7|487991
1609762500000|2021-01-04 12:15:00|108.8|108.8|108.25|108.15|108.8|108.8|108.15|108.1|131808
1609762800000|2021-01-04 12:20:00|108.2|108.1|108.15|108.05|108.4|108.3|108.05|108|374342
1609763100000|2021-01-04 12:25:00|108.2|108.1|108.4|108.3|108.4|108.3|108.2|108.1|152656
1609763400000|2021-01-04 12:30:00|108.45|108.35|108.55|108.45|108.55|108.5|108.3|108.2|155460
1609763700000|2021-01-04 12:35:00|108.6|108.5|108.55|108.5|108.7|108.65|108.45|108.4|147648
1609764000000|2021-01-04 12:40:00|108.6|108.55|108.3|108.15|108.65|108.55|108.15|108.05|296742
1609764300000|2021-01-04 12:45:00|108.25|108.25|108.35|108.25|108.35|108.25|107.95|107.85|342227
1609764600000|2021-01-04 12:50:00|108.3|108.3|108.05|107.9|108.35|108.3|108|107.9|203181
1609764900000|2021-01-04 12:55:00|108|107.95|107.9|107.8|108.15|108.1|107.8|107.6|323773
1609765200000|2021-01-04 13:00:00|107.95|107.85|108.35|108.25|108.4|108.3|107.8|107.65|235225
1609765500000|2021-01-04 13:05:00|108.4|108.2|108.15|108.05|108.4|108.2|108.05|108|255591
1609765800000|2021-01-04 13:10:00|108.1|108|107.9|107.75|108.1|108|107.8|107.75|281116
1609766100000|2021-01-04 13:15:00|107.95|107.8|107.95|107.85|108.3|108.2|107.95|107.8|263858
1609766400000|2021-01-04 13:20:00|108|107.9|107.65|107.55|108|107.95|107.6|107.55|205365
1609766700000|2021-01-04 13:25:00|107.7|107.6|107.75|107.65|107.8|107.7|107.65|107.55|145604
1609767000000|2021-01-04 13:30:00|107.7|107.6|107.65|107.6|107.75|107.65|107.3|107.25|611962
1609767300000|2021-01-04 13:35:00|107.7|107.65|107.65|107.5|107.8|107.75|107.5|107.45|169600
1609767600000|2021-01-04 13:40:00|107.6|107.45|107.6|107.5|107.7|107.6|107.15|107.05|278933
1609767900000|2021-01-04 13:45:00|107.55|107.45|108.75|108.7|108.75|108.7|107.55|107.45|326578
1609768200000|2021-01-04 13:50:00|108.8|108.8|108.4|108.3|108.85|108.8|108.3|108.2|208348
1609768500000|2021-01-04 13:55:00|108.45|108.25|107.3|107.2|108.45|108.25|107.25|107.15|361469
1609768800000|2021-01-04 14:00:00|107.35|107.25|107.75|107.6|107.9|107.8|107.3|107.2|356258
1609769100000|2021-01-04 14:05:00|107.7|107.65|107.7|107.6|108.05|107.9|107.65|107.6|227591
1609769400000|2021-01-04 14:10:00|107.65|107.55|107.65|107.5|107.8|107.75|107.4|107.35|117760
1609769700000|2021-01-04 14:15:00|107.5|107.45|107.5|107.4|107.75|107.7|107.5|107.4|384651
1609770000000|2021-01-04 14:20:00|107.55|107.45|107.5|107.45|107.65|107.55|107.45|107.35|148072
1609770300000|2021-01-04 14:25:00|107.45|107.4|107.2|107.1|107.55|107.45|107.2|107.1|312159
1609770600000|2021-01-04 14:30:00|107.25|107.05|107.4|107.3|107.65|107.5|107.1|107|369744
1609770900000|2021-01-04 14:35:00|107.35|107.25|106.9|106.8|107.4|107.3|106.5|106.4|898814
1609771200000|2021-01-04 14:40:00|106.85|106.75|106.3|106.2|106.85|106.75|106.1|106.05|1067027
1609771500000|2021-01-04 14:45:00|106.25|106.15|105.95|105.9|106.3|106.2|105.45|105.4|1254311
1609771800000|2021-01-04 14:50:00|106|105.85|105.85|105.75|106.1|106.05|105.7|105.65|782556
1609772100000|2021-01-04 14:55:00|105.9|105.8|105.95|105.85|106.1|106|105.75|105.65|493621
1609772400000|2021-01-04 15:00:00|106|105.9|105.85|105.8|106.15|106.05|105.75|105.7|496652
1609772700000|2021-01-04 15:05:00|105.8|105.75|105.6|105.5|105.85|105.8|105.45|105.3|826778
1609773000000|2021-01-04 15:10:00|105.55|105.45|104.8|104.65|105.65|105.55|104.4|104.3|1113582
1609773300000|2021-01-04 15:15:00|104.75|104.7|104.85|104.7|105.05|105|104.6|104.5|801877
1609773600000|2021-01-04 15:20:00|104.7|104.65|104.35|104.3|104.7|104.65|104.1|104|1058708
1609773900000|2021-01-04 15:25:00|104.3|104.25|104|103.9|104.3|104.25|103.75|103.65|1378318
1609774200000|2021-01-04 15:30:00|103.95|103.85|103.1|103|104.15|104|103|102.4|1857043
1609774500000|2021-01-04 15:35:00|103.05|102.95|102.55|102.4|103.05|102.95|102.25|102.2|1254374
1609774800000|2021-01-04 15:40:00|102.5|102.45|104.05|103.9|104.05|104|102.45|102.35|2037825
1609775100000|2021-01-04 15:45:00|104|103.85|103.95|103.85|104.05|103.95|103.45|103.25|1071577
1609775400000|2021-01-04 15:50:00|103.9|103.8|104.6|104.35|105.2|105.1|103.65|103.6|2487744
1609775700000|2021-01-04 15:55:00|104.65|104.4|104.85|104.7|105.1|105|104.4|104.2|1906278
1609776000000|2021-01-04 16:00:00|104.75|104.65|104.6|104.45|105.05|104.95|104.45|104.35|1435871
1609776300000|2021-01-04 16:05:00|104.65|104.5|104.8|104.7|105.2|105.15|104.55|104.45|904358
1609776600000|2021-01-04 16:10:00|104.75|104.65|105.15|105.05|105.4|105.25|104.45|104.4|1018102
1609776900000|2021-01-04 16:15:00|105.1|105|105.15|105.1|105.4|105.3|105|104.95|942248
1609777200000|2021-01-04 16:20:00|105.1|105.05|104.25|104.1|105.2|105.1|104.15|104.1|1826530
1609777500000|2021-01-04 16:25:00|104.2|104.05|104.7|104.5|104.7|104.5|103.95|103.85|2413307
1609833600000|2021-01-05 08:00:00|102.95|102.8|102.5|102.2|103.2|103|101.15|101.05|2644499
1609833900000|2021-01-05 08:05:00|102.55|102.25|104.2|103.9|104.4|104.05|102.55|102.25|987226
1609834200000|2021-01-05 08:10:00|104.15|104|105.7|105.6|105.7|105.6|104.15|103.9|918250
1609834500000|2021-01-05 08:15:00|105.65|105.55|106.35|106.1|106.6|106.45|105.1|105|781412
1609834800000|2021-01-05 08:20:00|106.4|106.2|105.4|105.2|107|106.9|105.1|105|987044
1609835100000|2021-01-05 08:25:00|105.35|105.15|105.4|105.1|105.55|105.35|104.4|104.2|561218
1609835400000|2021-01-05 08:30:00|105.45|105.15|105.95|105.75|106|105.8|105.2|105.1|450036
1609835700000|2021-01-05 08:35:00|105.9|105.8|105.5|105.3|105.95|105.8|105.45|105.25|361804
1609836000000|2021-01-05 08:40:00|105.45|105.35|105.25|105.1|105.45|105.35|104.9|104.8|253764
1609836300000|2021-01-05 08:45:00|105.2|105.05|105.15|105.05|105.45|105.4|105.05|104.9|386430
1609836600000|2021-01-05 08:50:00|105.1|105|105.1|105|105.2|105.05|104.6|104.5|467665
1609836900000|2021-01-05 08:55:00|105.05|104.95|105.1|105.05|105.2|105.1|104.95|104.85|208545
1609837200000|2021-01-05 09:00:00|105.15|105|105.1|105|105.25|105.15|104.85|104.7|208044
1609837500000|2021-01-05 09:05:00|105.15|105.05|105.5|105.35|105.7|105.5|105.15|105|289821
1609837800000|2021-01-05 09:10:00|105.45|105.4|105.4|105.25|105.7|105.55|105.15|105|194231
1609838100000|2021-01-05 09:15:00|105.35|105.2|105.2|105.1|105.4|105.3|105.2|105.05|106698
1609838400000|2021-01-05 09:20:00|105.25|105.15|104.85|104.7|105.3|105.25|104.6|104.55|282851
1609838700000|2021-01-05 09:25:00|104.8|104.65|104.95|104.9|105.3|105.2|104.6|104.5|237903
1609839000000|2021-01-05 09:30:00|105|104.85|105.05|104.9|105.05|104.95|104.7|104.6|104385
1609839300000|2021-01-05 09:35:00|105|104.85|105.1|105|105.25|105.15|104.75|104.7|157985
1609839600000|2021-01-05 09:40:00|105.05|105.05|105.25|105.2|105.25|105.2|104.9|104.85|100095
1609839900000|2021-01-05 09:45:00|105.3|105.25|105.7|105.55|105.7|105.6|105.2|105.1|178013
1609840200000|2021-01-05 09:50:00|105.65|105.6|105.8|105.7|105.8|105.75|105.45|105.4|215122
1609840500000|2021-01-05 09:55:00|105.75|105.75|105.45|105.35|105.9|105.85|105.2|105.15|196041
1609840800000|2021-01-05 10:00:00|105.5|105.4|105.95|105.85|106.1|106|105.5|105.35|167017
1609841100000|2021-01-05 10:05:00|106|105.9|106.2|106.05|106.2|106.1|105.95|105.9|133582
1609841400000|2021-01-05 10:10:00|106.15|106.1|106.15|106.05|106.25|106.15|105.9|105.8|230450
1609841700000|2021-01-05 10:15:00|106.1|106|105.85|105.7|106.15|106.05|105.75|105.65|139108
1609842000000|2021-01-05 10:20:00|105.8|105.65|105.1|105|105.8|105.75|104.85|104.7|354706
1609842300000|2021-01-05 10:25:00|105.05|105.05|104.65|104.5|105.2|105.05|104.65|104.5|223588
1609842600000|2021-01-05 10:30:00|104.6|104.45|104.55|104.4|104.7|104.65|104.5|104.4|280212
1609842900000|2021-01-05 10:35:00|104.6|104.45|104.85|104.7|105.05|105|104.55|104.45|193769
1609843200000|2021-01-05 10:40:00|104.9|104.75|104.3|104.2|104.9|104.75|104.3|104.2|267403
1609843500000|2021-01-05 10:45:00|104.25|104.15|104.1|104|104.3|104.15|103.85|103.8|246835
1609843800000|2021-01-05 10:50:00|104.05|103.95|103.9|103.85|104.05|103.95|103.75|103.65|193987
1609844100000|2021-01-05 10:55:00|103.85|103.8|104.25|104.15|104.3|104.2|103.65|103.5|230995
1609844400000|2021-01-05 11:00:00|104.2|104.1|104.2|104.05|104.2|104.1|103.65|103.55|267114
1609844700000|2021-01-05 11:05:00|104.25|104.1|104.4|104.3|104.55|104.45|104.25|104.1|148694
1609845000000|2021-01-05 11:10:00|104.45|104.35|104.35|104.25|104.6|104.5|104.3|104.2|290278
1609845300000|2021-01-05 11:15:00|104.4|104.3|104.7|104.6|105.15|105.1|104.4|104.3|235742
1609845600000|2021-01-05 11:20:00|104.65|104.65|104.6|104.5|104.9|104.85|104.5|104.4|131553
1609845900000|2021-01-05 11:25:00|104.55|104.45|104.55|104.5|104.6|104.55|104.5|104.4|61819
1609846200000|2021-01-05 11:30:00|104.5|104.45|104.8|104.75|104.8|104.75|104.45|104.35|164306
1609846500000|2021-01-05 11:35:00|104.75|104.7|104.75|104.65|104.85|104.7|104.45|104.4|118969
1609846800000|2021-01-05 11:40:00|104.7|104.7|104.7|104.65|105|104.9|104.65|104.6|116392
1609847100000|2021-01-05 11:45:00|104.75|104.7|104.6|104.5|104.75|104.7|104.4|104.35|145286
1609847400000|2021-01-05 11:50:00|104.55|104.45|104.7|104.6|104.7|104.65|104.45|104.35|119072
1609847700000|2021-01-05 11:55:00|104.65|104.55|104.95|104.85|105|104.85|104.65|104.55|102302
1609848000000|2021-01-05 12:00:00|104.9|104.8|104.9|104.8|104.95|104.85|104.65|104.5|108154
1609848300000|2021-01-05 12:05:00|104.85|104.75|104.75|104.65|104.85|104.75|104.6|104.5|182313
1609848600000|2021-01-05 12:10:00|104.8|104.7|104.85|104.8|104.85|104.8|104.7|104.65|77574
1609848900000|2021-01-05 12:15:00|104.8|104.75|105|104.9|105|104.9|104.8|104.75|119516
1609849200000|2021-01-05 12:20:00|105.05|104.95|104.7|104.6|105.15|105.1|104.45|104.35|200888
1609849500000|2021-01-05 12:25:00|104.65|104.55|104.35|104.3|104.65|104.55|104.25|104.15|75898
1609849800000|2021-01-05 12:30:00|104.4|104.25|104.55|104.45|104.55|104.5|104.3|104.25|72163
1609850100000|2021-01-05 12:35:00|104.6|104.5|104.65|104.55|104.7|104.65|104.55|104.5|53210
1609850400000|2021-01-05 12:40:00|104.55|104.5|104.55|104.4|104.6|104.55|104.35|104.25|119269
1609850700000|2021-01-05 12:45:00|104.5|104.45|105.05|104.95|105.05|104.95|104.5|104.4|60698
1609851000000|2021-01-05 12:50:00|105.1|105|105.2|105.05|105.6|105.45|105.1|104.95|219335
1609851300000|2021-01-05 12:55:00|105.15|105|104.9|104.85|105.15|105.05|104.8|104.65|124286
1609851600000|2021-01-05 13:00:00|104.95|104.9|105.05|104.95|105.15|105.1|104.9|104.8|71183
1609851900000|2021-01-05 13:05:00|105|104.9|104.95|104.8|105.2|105.1|104.85|104.75|112958
1609852200000|2021-01-05 13:10:00|105|104.85|105|104.9|105.15|105.05|104.95|104.85|139959
1609852500000|2021-01-05 13:15:00|105.05|104.95|104.85|104.8|105.05|104.95|104.65|104.6|67278
1609852800000|2021-01-05 13:20:00|104.9|104.85|105.2|105.1|105.25|105.15|104.9|104.8|58505
1609853100000|2021-01-05 13:25:00|105.25|105.15|105.15|105.05|105.4|105.25|104.95|104.9|160762
1609853400000|2021-01-05 13:30:00|105.2|105.1|105|104.9|105.3|105.2|104.85|104.75|161477
1609853700000|2021-01-05 13:35:00|105.05|104.95|104.7|104.55|105.3|105.2|104.6|104.5|445665
1609854000000|2021-01-05 13:40:00|104.75|104.6|105|104.85|105.1|105|104.75|104.6|98709
1609854300000|2021-01-05 13:45:00|104.9|104.9|104.75|104.7|105|104.9|104.65|104.55|135627
1609854600000|2021-01-05 13:50:00|104.8|104.75|104.5|104.4|104.85|104.75|104.45|104.35|136489
1609854900000|2021-01-05 13:55:00|104.45|104.35|104.6|104.5|104.65|104.6|104.4|104.35|112846
1609855200000|2021-01-05 14:00:00|104.55|104.45|104.6|104.5|104.8|104.7|104.45|104.4|201107
1609855500000|2021-01-05 14:05:00|104.55|104.55|104.75|104.6|104.75|104.65|104.45|104.4|61922
1609855800000|2021-01-05 14:10:00|104.8|104.65|104.9|104.8|105.05|104.95|104.8|104.65|112547
1609856100000|2021-01-05 14:15:00|104.85|104.75|104.9|104.8|104.9|104.8|104.7|104.65|85190
1609856400000|2021-01-05 14:20:00|104.85|104.75|105|104.95|105|104.95|104.55|104.5|211442
1609856700000|2021-01-05 14:25:00|105.05|105|104.9|104.85|105.3|105.2|104.7|104.65|221526
1609857000000|2021-01-05 14:30:00|104.85|104.8|105.35|105.25|105.4|105.25|104.8|104.75|186609
1609857300000|2021-01-05 14:35:00|105.4|105.3|105.5|105.4|105.6|105.55|105.35|105.25|225656
1609857600000|2021-01-05 14:40:00|105.55|105.45|105.45|105.35|105.65|105.55|105.25|105.15|312439
1609857900000|2021-01-05 14:45:00|105.4|105.4|105.95|105.9|105.95|105.9|105.35|105.25|160400
1609858200000|2021-01-05 14:50:00|106|106|105.7|105.6|106.2|106.15|105.6|105.45|373330
1609858500000|2021-01-05 14:55:00|105.65|105.65|105.75|105.65|106.05|106|105.65|105.6|263187
1609858800000|2021-01-05 15:00:00|105.8|105.7|106.1|106|106.15|106.05|105.45|105.35|275287
1609859100000|2021-01-05 15:05:00|106.15|106.05|106.05|105.95|106.25|106.15|105.9|105.8|229927
1609859400000|2021-01-05 15:10:00|106.1|106|106.3|106.2|106.35|106.3|106|105.95|346659
1609859700000|2021-01-05 15:15:00|106.25|106.25|106.3|106.25|106.5|106.4|106.2|106.15|295038
1609860000000|2021-01-05 15:20:00|106.35|106.2|106.7|106.65|106.75|106.7|106.3|106.2|399726
1609860300000|2021-01-05 15:25:00|106.65|106.6|107.85|107.8|107.85|107.8|106.55|106.5|416658
1609860600000|2021-01-05 15:30:00|107.9|107.85|107.8|107.7|107.95|107.9|107.4|107.25|393494
1609860900000|2021-01-05 15:35:00|107.85|107.75|107.85|107.75|107.95|107.85|107.5|107.45|836303
1609861200000|2021-01-05 15:40:00|107.9|107.8|108.05|107.95|108.1|108.05|107.75|107.6|527253
1609861500000|2021-01-05 15:45:00|108.1|108|108.15|108.05|108.15|108.05|108|107.9|334670
1609861800000|2021-01-05 15:50:00|108.05|108|108.1|108|108.25|108.2|107.95|107.85|356723
1609862100000|2021-01-05 15:55:00|108.05|107.95|107.3|107.2|108.05|108|107.25|107.2|327923
1609862400000|2021-01-05 16:00:00|107.25|107.25|108.05|107.95|108.15|108.05|107.2|107.15|431215
1609862700000|2021-01-05 16:05:00|108|107.9|107.85|107.75|108.15|108.1|107.65|107.6|567993
1609863000000|2021-01-05 16:10:00|107.8|107.8|107.55|107.45|107.9|107.85|107.35|107.25|410143
1609863300000|2021-01-05 16:15:00|107.5|107.4|107.35|107.3|107.55|107.5|107.2|107.15|583558
1609863600000|2021-01-05 16:20:00|107.3|107.25|107.4|107.35|107.4|107.35|107.1|107|367438
1609863900000|2021-01-05 16:25:00|107.35|107.3|107.8|107.75|107.9|107.8|107.35|107.3|561808
1609920000000|2021-01-06 08:00:00|109.8|109.2|110.45|110.05|111|110.7|109.15|108.95|1298606
1609920300000|2021-01-06 08:05:00|110.4|110.15|108.85|108.6|110.4|110.2|108.85|108.6|414621
1609920600000|2021-01-06 08:10:00|108.8|108.65|108.3|108.1|108.85|108.65|107.7|107.65|273553
1609920900000|2021-01-06 08:15:00|108.35|108.05|108.1|107.9|108.65|108.5|107.75|107.6|229217
1609921200000|2021-01-06 08:20:00|108.05|107.95|108.2|108|108.3|108.1|107.7|107.6|222950
1609921500000|2021-01-06 08:25:00|108.15|107.95|107.9|107.6|108.2|108.1|107.65|107.5|447341
1609921800000|2021-01-06 08:30:00|107.85|107.8|107.75|107.6|107.95|107.8|107.25|107.05|246648
1609922100000|2021-01-06 08:35:00|107.8|107.55|107.3|107.1|108.05|107.9|107.2|107.05|386403
1609922400000|2021-01-06 08:40:00|107.25|107.05|106.9|106.75|107.3|107.2|106.75|106.6|132593
1609922700000|2021-01-06 08:45:00|106.85|106.7|107|106.8|107.1|107|106.7|106.6|174548
1609923000000|2021-01-06 08:50:00|107.05|106.85|107.3|107.2|107.35|107.2|106.9|106.75|320651
1609923300000|2021-01-06 08:55:00|107.25|107.15|107.6|107.5|107.9|107.85|107.1|107.05|824592
1609923600000|2021-01-06 09:00:00|107.55|107.45|107.05|106.95|107.7|107.6|106.75|106.65|389020
1609923900000|2021-01-06 09:05:00|107.1|107|107.55|107.4|107.6|107.5|106.9|106.75|197495
1609924200000|2021-01-06 09:10:00|107.5|107.35|107.2|107.1|107.55|107.4|107.1|107.05|93903
1609924500000|2021-01-06 09:15:00|107.25|107.15|107.3|107.2|107.6|107.55|107.2|107.15|83334
1609924800000|2021-01-06 09:20:00|107.35|107.25|107.3|107.2|107.4|107.3|107.05|107|102514
1609925100000|2021-01-06 09:25:00|107.35|107.25|107.1|107|107.5|107.35|107|106.9|171895
1609925400000|2021-01-06 09:30:00|107.15|107.05|107.4|107.3|107.6|107.55|107.15|107.05|137131
1609925700000|2021-01-06 09:35:00|107.45|107.35|107.6|107.55|107.6|107.55|107.4|107.35|39895
1609926000000|2021-01-06 09:40:00|107.55|107.5|108|107.85|108.1|108|107.45|107.35|162504
1609926300000|2021-01-06 09:45:00|108.05|107.9|108.3|108.2|108.3|108.25|107.8|107.75|118352
1609926600000|2021-01-06 09:50:00|108.35|108.25|108.6|108.5|108.7|108.65|108.35|108.25|200704
1609926900000|2021-01-06 09:55:00|108.55|108.45|108.45|108.3|108.55|108.45|108.15|108.05|209552
1609927200000|2021-01-06 10:00:00|108.4|108.25|108.2|108.1|108.65|108.6|108.15|108.1|220698
1609927500000|2021-01-06 10:05:00|108.25|108.15|108.6|108.5|108.6|108.5|108.2|108.15|303270
1609927800000|2021-01-06 10:10:00|108.65|108.55|108.25|108.15|108.7|108.6|108.1|108.05|784764
1609928100000|2021-01-06 10:15:00|108.3|108.2|108.35|108.2|108.6|108.45|108.1|108.05|196532
1609928400000|2021-01-06 10:20:00|108.4|108.25|107.95|107.85|108.4|108.3|107.95|107.85|330998
1609928700000|2021-01-06 10:25:00|108|107.9|107.9|107.85|108.25|108.2|107.85|107.8|139121
1609929000000|2021-01-06 10:30:00|107.95|107.9|108.25|108.15|108.3|108.2|107.95|107.9|181894
1609929300000|2021-01-06 10:35:00|108.3|108.2|107.65|107.55|108.45|108.35|107.6|107.55|348615
1609929600000|2021-01-06 10:40:00|107.6|107.5|107.95|107.9|108.1|108.05|107.6|107.5|317525
1609929900000|2021-01-06 10:45:00|108|107.95|108.1|108|108.15|108.05|107.9|107.8|189882
1609930200000|2021-01-06 10:50:00|108.05|107.95|108.9|108.75|108.9|108.8|108|107.9|357276
1609930500000|2021-01-06 10:55:00|108.85|108.7|108.8|108.7|108.85|108.75|108.5|108.45|293278
1609930800000|2021-01-06 11:00:00|108.75|108.65|108.65|108.55|108.75|108.65|108.45|108.4|101747
1609931100000|2021-01-06 11:05:00|108.6|108.6|108.5|108.4|108.75|108.65|108.4|108.35|100049
1609931400000|2021-01-06 11:10:00|108.55|108.35|108.65|108.5|108.65|108.55|108.5|108.35|91225
1609931700000|2021-01-06 11:15:00|108.6|108.55|108.25|108.1|108.65|108.55|108.15|108.05|88468
1609932000000|2021-01-06 11:20:00|108.2|108.05|108.55|108.4|108.55|108.45|108|107.95|266255
1609932300000|2021-01-06 11:25:00|108.6|108.45|108.5|108.35|108.8|108.7|108.4|108.35|98712
1609932600000|2021-01-06 11:30:00|108.55|108.4|108.85|108.7|108.85|108.75|108.5|108.4|115116
1609932900000|2021-01-06 11:35:00|108.9|108.75|108.55|108.45|108.9|108.8|108.4|108.25|173263
1609933200000|2021-01-06 11:40:00|108.4|108.4|108.8|108.65|108.85|108.75|108.4|108.35|221951
1609933500000|2021-01-06 11:45:00|108.85|108.7|108.95|108.85|109|108.95|108.75|108.7|131648
1609933800000|2021-01-06 11:50:00|108.9|108.8|108.95|108.8|109.25|109.2|108.75|108.7|274395
1609934100000|2021-01-06 11:55:00|108.9|108.85|108.95|108.9|109.2|109.1|108.9|108.85|326832
1609934400000|2021-01-06 12:00:00|108.9|108.85|109|108.95|109.05|109|108.75|108.65|180674
1609934700000|2021-01-06 12:05:00|109.05|109|109.05|108.95|109.3|109.25|108.9|108.8|143127
1609935000000|2021-01-06 12:10:00|109|108.9|109.2|109.15|109.3|109.2|108.8|108.75|180058
1609935300000|2021-01-06 12:15:00|109.25|109.1|109.3|109.2|109.6|109.55|109.2|109.1|414174
1609935600000|2021-01-06 12:20:00|109.25|109.15|110.35|110.25|110.35|110.25|109.05|109|402755
1609935900000|2021-01-06 12:25:00|110.3|110.3|110.1|109.9|110.3|110.3|109.7|109.65|398552
1609936200000|2021-01-06 12:30:00|110.15|109.95|110.35|110.25|110.35|110.3|109.9|109.8|356627
1609936500000|2021-01-06 12:35:00|110.3|110.2|110.5|110.35|110.5|110.45|110.2|110.05|129992
1609936800000|2021-01-06 12:40:00|110.45|110.4|111.15|111.05|111.35|111.25|110.35|110.3|1004147
1609937100000|2021-01-06 12:45:00|111.1|111|110.7|110.55|111.1|111|110.65|110.5|259432
1609937400000|2021-01-06 12:50:00|110.75|110.6|110.4|110.3|111.2|111.15|110.05|110|368628
1609937700000|2021-01-06 12:55:00|110.35|110.25|110.05|109.95|110.35|110.25|110|109.95|242649
1609938000000|2021-01-06 13:00:00|110.1|110|110.5|110.35|110.65|110.55|109.85|109.75|149102
1609938300000|2021-01-06 13:05:00|110.45|110.3|110.1|109.95|110.45|110.3|109.75|109.65|282463
1609938600000|2021-01-06 13:10:00|110.15|110|110.45|110.25|110.45|110.35|110.1|109.95|262945
1609938900000|2021-01-06 13:15:00|110.4|110.2|110.55|110.45|110.55|110.45|110.2|110.1|118442
1609939200000|2021-01-06 13:20:00|110.6|110.4|110.75|110.65|110.9|110.75|110.5|110.35|147303
1609939500000|2021-01-06 13:25:00|110.8|110.7|110.85|110.7|110.9|110.8|110.45|110.4|186999
1609939800000|2021-01-06 13:30:00|110.9|110.75|110.85|110.75|111|110.9|110.65|110.5|159676
1609940100000|2021-01-06 13:35:00|110.9|110.8|110.95|110.85|111.4|111.25|110.9|110.8|473031
1609940400000|2021-01-06 13:40:00|111|110.9|111|110.9|111.25|111.15|110.8|110.7|221637
1609940700000|2021-01-06 13:45:00|110.95|110.85|111.05|110.95|111.2|111.1|110.75|110.65|361550
1609941000000|2021-01-06 13:50:00|111|110.9|111.3|111.2|111.3|111.25|110.85|110.7|203010
1609941300000|2021-01-06 13:55:00|111.25|111.15|111.2|111.1|111.4|111.3|111.1|111|208300
1609941600000|2021-01-06 14:00:00|111.15|111.05|111.15|111.05|111.3|111.2|110.85|110.8|208634
1609941900000|2021-01-06 14:05:00|111.2|111.1|110.85|110.75|111.2|111.1|110.7|110.6|288244
1609942200000|2021-01-06 14:10:00|110.8|110.7|110.75|110.65|111.1|111.05|110.7|110.6|301476
1609942500000|2021-01-06 14:15:00|110.7|110.6|109.7|109.55|110.95|110.85|109.5|109.45|473740
1609942800000|2021-01-06 14:20:00|109.65|109.6|109.65|109.5|109.7|109.65|109.3|109.2|167220
1609943100000|2021-01-06 14:25:00|109.6|109.45|109.95|109.8|110.05|109.9|109.3|109.25|429981
1609943400000|2021-01-06 14:30:00|109.9|109.75|109.8|109.7|110.35|110.2|109.65|109.55|249387
1609943700000|2021-01-06 14:35:00|109.85|109.75|110.15|110.05|110.4|110.2|109.65|109.5|234432
1609944000000|2021-01-06 14:40:00|110.2|110.1|110.55|110.3|110.75|110.65|110.1|110.05|234619
1609944300000|2021-01-06 14:45:00|110.45|110.25|110.95|110.8|111|110.95|110.2|110.15|229286
1609944600000|2021-01-06 14:50:00|111|110.85|110.85|110.8|111.1|111.05|110.65|110.55|368709
1609944900000|2021-01-06 14:55:00|110.9|110.85|110.4|110.35|111|110.85|110.4|110.35|372756
1609945200000|2021-01-06 15:00:00|110.45|110.4|110.75|110.65|110.85|110.75|110.4|110.35|200512
1609945500000|2021-01-06 15:05:00|110.7|110.6|111.2|111.1|111.4|111.3|110.5|110.45|523849
1609945800000|2021-01-06 15:10:00|111.25|111.15|111.1|111.05|111.4|111.25|111|110.95|489001
1609946100000|2021-01-06 15:15:00|111.15|111|111.45|111.3|111.5|111.45|111|110.9|410933
1609946400000|2021-01-06 15:20:00|111.5|111.35|111.3|111.2|111.75|111.7|111.2|111.15|340365
1609946700000|2021-01-06 15:25:00|111.25|111.15|111.1|110.95|111.35|111.25|110.95|110.85|315494
1609947000000|2021-01-06 15:30:00|111.15|111|111.25|111.15|111.35|111.3|111|110.95|305503
1609947300000|2021-01-06 15:35:00|111.3|111.2|111.25|111.15|111.45|111.35|111.1|111|184377
1609947600000|2021-01-06 15:40:00|111.3|111.2|111.55|111.45|111.75|111.65|111.3|111.2|237112
1609947900000|2021-01-06 15:45:00|111.5|111.5|111.55|111.45|111.7|111.65|111.35|111.25|232712
1609948200000|2021-01-06 15:50:00|111.6|111.5|111.3|111.25|111.75|111.65|111.3|111.25|255174
1609948500000|2021-01-06 15:55:00|111.35|111.2|110.75|110.65|111.35|111.2|110.75|110.65|286042
1609948800000|2021-01-06 16:00:00|110.8|110.7|111.25|111.15|111.25|111.15|110.8|110.7|247881
1609949100000|2021-01-06 16:05:00|111.2|111.1|111.1|111|111.3|111.2|111|110.95|336810
1609949400000|2021-01-06 16:10:00|111.05|110.95|111.25|111.15|111.25|111.15|110.9|110.8|403215
1609949700000|2021-01-06 16:15:00|111.3|111.2|111.3|111.25|111.45|111.35|111.1|111.05|517570
1609950000000|2021-01-06 16:20:00|111.25|111.2|111.25|111.15|111.35|111.25|111.1|111|312634
1609950300000|2021-01-06 16:25:00|111.2|111.2|111.4|111.25|111.45|111.4|111.1|111|727590
1610006400000|2021-01-07 08:00:00|113.4|113.15|111.95|111.6|113.4|113.15|111.7|111.5|889181
1610006700000|2021-01-07 08:05:00|111.9|111.55|109.85|109.55|111.9|111.55|109.75|109.5|910130
1610007000000|2021-01-07 08:10:00|109.8|109.6|109.15|108.85|110|109.8|108.85|108.6|703028
1610007300000|2021-01-07 08:15:00|109.25|108.9|110|109.85|110.15|109.95|109.1|108.9|264554
1610007600000|2021-01-07 08:20:00|109.95|109.9|110.35|110.2|110.45|110.25|109.85|109.55|302312
1610007900000|2021-01-07 08:25:00|110.3|110.15|110.2|110|110.75|110.6|109.85|109.6|230989
1610008200000|2021-01-07 08:30:00|110.15|109.9|109.6|109.4|110.15|109.9|109.4|109.2|217450
1610008500000|2021-01-07 08:35:00|109.55|109.5|109.85|109.65|110|109.95|109.45|109.4|239874
1610008800000|2021-01-07 08:40:00|109.9|109.7|109.9|109.75|110.1|110|109.6|109.55|119440
1610009100000|2021-01-07 08:45:00|109.85|109.8|109.55|109.5|110.2|110|109.55|109.5|243251
1610009400000|2021-01-07 08:50:00|109.5|109.45|109.35|109.25|109.5|109.45|109.1|109.05|179214
1610009700000|2021-01-07 08:55:00|109.4|109.3|109.9|109.75|109.9|109.75|109.25|109.2|247177
1610010000000|2021-01-07 09:00:00|109.85|109.7|109.45|109.35|109.9|109.75|109.4|109.3|152968
1610010300000|2021-01-07 09:05:00|109.5|109.3|109.8|109.6|109.9|109.75|109.5|109.3|74811
1610010600000|2021-01-07 09:10:00|109.75|109.55|109.45|109.35|109.8|109.65|109.4|109.35|120591
1610010900000|2021-01-07 09:15:00|109.4|109.3|109.55|109.45|109.6|109.5|109.35|109.2|118540
1610011200000|2021-01-07 09:20:00|109.6|109.5|109.3|109.2|109.65|109.55|109.3|109.2|55768
1610011500000|2021-01-07 09:25:00|109.2|109.15|109.35|109.25|109.45|109.4|109.2|109.1|164756
1610011800000|2021-01-07 09:30:00|109.3|109.2|109.4|109.25|109.6|109.4|109.2|109.15|307163
1610012100000|2021-01-07 09:35:00|109.45|109.3|109.7|109.6|109.75|109.65|109.45|109.25|114493
1610012400000|2021-01-07 09:40:00|109.65|109.55|109.2|109.1|109.65|109.55|109|108.95|211946
1610012700000|2021-01-07 09:45:00|109.15|109.05|109.1|109|109.25|109.15|108.75|108.7|350599
1610013000000|2021-01-07 09:50:00|109.15|109.05|109.1|109|109.3|109.15|109|108.9|140920
1610013300000|2021-01-07 09:55:00|109.05|108.95|109.2|109.1|109.25|109.2|108.95|108.85|119246
1610013600000|2021-01-07 10:00:00|109.25|109.15|109.2|109.05|109.3|109.2|109.15|109|151397
1610013900000|2021-01-07 10:05:00|109.25|109.1|109.25|109.15|109.3|109.2|109.1|109.05|85387
1610014200000|2021-01-07 10:10:00|109.2|109.1|109.2|109.1|109.5|109.3|109.2|109.05|218699
1610014500000|2021-01-07 10:15:00|109.25|109.15|109.35|109.2|109.4|109.3|109.25|109.1|152717
1610014800000|2021-01-07 10:20:00|109.3|109.25|109.05|109|109.3|109.25|109.05|109|165519
1610015100000|2021-01-07 10:25:00|109.1|109.05|109.05|109|109.15|109.05|109.05|109|62543
1610015400000|2021-01-07 10:30:00|109|108.95|109|108.9|109|108.95|108.65|108.6|371677
1610015700000|2021-01-07 10:35:00|109.05|108.95|109.1|109|109.2|109.05|109|108.9|123015
1610016000000|2021-01-07 10:40:00|109.05|108.95|108.95|108.8|109.05|108.95|108.75|108.7|157955
1610016300000|2021-01-07 10:45:00|109|108.9|108.7|108.6|109.15|109.05|108.65|108.6|92294
1610016600000|2021-01-07 10:50:00|108.65|108.65|108.5|108.4|108.65|108.65|108.45|108.3|188312
1610016900000|2021-01-07 10:55:00|108.55|108.45|108.4|108.3|108.8|108.75|108.4|108.3|222449
1610017200000|2021-01-07 11:00:00|108.35|108.25|108.3|108.2|108.55|108.4|108.15|108.05|138791
1610017500000|2021-01-07 11:05:00|108.25|108.15|108.55|108.45|108.55|108.5|108.2|108.1|189364
1610017800000|2021-01-07 11:10:00|108.6|108.5|108.55|108.5|108.7|108.6|108.55|108.45|103496
1610018100000|2021-01-07 11:15:00|108.5|108.45|108.5|108.35|108.6|108.5|108.35|108.3|102726
1610018400000|2021-01-07 11:20:00|108.45|108.3|108.6|108.5|108.6|108.5|108.3|108.2|52514
1610018700000|2021-01-07 11:25:00|108.55|108.45|108.3|108.2|108.6|108.5|108.3|108.15|141214
1610019000000|2021-01-07 11:30:00|108.35|108.25|108.45|108.35|108.5|108.45|108.25|108.2|83890
1610019300000|2021-01-07 11:35:00|108.5|108.4|108.6|108.55|108.7|108.65|108.5|108.4|191320
1610019600000|2021-01-07 11:40:00|108.65|108.5|108.85|108.7|108.9|108.85|108.6|108.5|206348
1610019900000|2021-01-07 11:45:00|108.8|108.75|109.1|108.95|109.1|109|108.75|108.65|150573
1610020200000|2021-01-07 11:50:00|109.05|109|109.05|108.9|109.2|109.1|109|108.9|202246
1610020500000|2021-01-07 11:55:00|109|108.95|108.75|108.65|109.05|108.95|108.6|108.5|225864
1610020800000|2021-01-07 12:00:00|108.8|108.7|108.95|108.8|109.2|109.1|108.8|108.7|165514
1610021100000|2021-01-07 12:05:00|108.9|108.85|109.05|108.95|109.05|109|108.9|108.85|133853
1610021400000|2021-01-07 12:10:00|109.1|109|109.05|108.95|109.2|109.1|109|108.9|206146
1610021700000|2021-01-07 12:15:00|109.1|109.1|108.95|108.85|109.15|109.1|108.9|108.8|141010
1610022000000|2021-01-07 12:20:00|108.9|108.8|108.9|108.8|108.95|108.85|108.8|108.7|48276
1610022300000|2021-01-07 12:25:00|108.95|108.85|109.05|108.95|109.15|109.1|108.95|108.85|66528
1610022600000|2021-01-07 12:30:00|109.1|109|109.2|109.1|109.3|109.15|109.1|109|68989
1610022900000|2021-01-07 12:35:00|109.15|109.05|109.3|109.2|109.35|109.25|109.05|109|60777
1610023200000|2021-01-07 12:40:00|109.35|109.25|109.75|109.55|109.8|109.7|109.35|109.2|162115
1610023500000|2021-01-07 12:45:00|109.65|109.6|109.8|109.7|109.8|109.75|109.6|109.5|89289
1610023800000|2021-01-07 12:50:00|109.75|109.65|109.9|109.8|110|109.85|109.55|109.4|123551
1610024100000|2021-01-07 12:55:00|109.85|109.75|110.25|110.15|110.25|110.2|109.85|109.75|88715
1610024400000|2021-01-07 13:00:00|110.3|110.1|110.05|109.9|110.4|110.25|109.95|109.9|60554
1610024700000|2021-01-07 13:05:00|110.1|109.95|109.65|109.55|110.25|110.2|109.5|109.4|138180
1610025000000|2021-01-07 13:10:00|109.7|109.6|109.45|109.3|109.75|109.65|109.35|109.25|72774
1610025300000|2021-01-07 13:15:00|109.4|109.35|109.45|109.35|109.45|109.4|109.3|109.15|73705
1610025600000|2021-01-07 13:20:00|109.5|109.4|109.2|109.1|109.55|109.5|109.2|109.1|59551
1610025900000|2021-01-07 13:25:00|109.25|109.15|109.25|109.15|109.25|109.15|109.15|109.1|29710
1610026200000|2021-01-07 13:30:00|109.3|109.2|109.35|109.2|109.45|109.35|109.3|109.15|305177
1610026500000|2021-01-07 13:35:00|109.3|109.25|109.3|109.15|109.45|109.3|109.2|109.1|58571
1610026800000|2021-01-07 13:40:00|109.35|109.2|109.5|109.4|109.5|109.4|109.3|109.2|61629
1610027100000|2021-01-07 13:45:00|109.55|109.45|109.3|109.2|109.85|109.75|109.25|109.15|97900
1610027400000|2021-01-07 13:50:00|109.35|109.25|109.15|109|109.4|109.35|109.1|109|99995
1610027700000|2021-01-07 13:55:00|109.1|109.05|109.3|109.2|109.3|109.2|109.1|109|55076
1610028000000|2021-01-07 14:00:00|109.35|109.25|109.45|109.4|109.75|109.65|109.35|109.25|136193
1610028300000|2021-01-07 14:05:00|109.5|109.45|109.75|109.65|109.9|109.8|109.45|109.4|63562
1610028600000|2021-01-07 14:10:00|109.7|109.7|110.1|110|110.2|110.1|109.7|109.65|91941
1610028900000|2021-01-07 14:15:00|110.05|109.95|110.25|110.15|110.4|110.25|110|109.9|167782
1610029200000|2021-01-07 14:20:00|110.2|110.2|110.2|110.1|110.4|110.35|110.2|110.1|106426
1610029500000|2021-01-07 14:25:00|110.15|110.15|110.55|110.45|110.55|110.45|110.1|110|332018
1610029800000|2021-01-07 14:30:00|110.5|110.4|110.9|110.8|111.15|111.05|110.35|110.25|325848
1610030100000|2021-01-07 14:35:00|110.95|110.85|110.75|110.65|111.2|111.1|110.7|110.6|176742
1610030400000|2021-01-07 14:40:00|110.8|110.7|111.1|110.95|111.25|111.1|110.75|110.65|174446
1610030700000|2021-01-07 14:45:00|110.9|110.9|110.85|110.7|111.1|111.05|110.7|110.65|408300
1610031000000|2021-01-07 14:50:00|110.8|110.65|110.85|110.75|111|110.9|110.7|110.65|149937
1610031300000|2021-01-07 14:55:00|110.9|110.8|110.95|110.85|111.2|111.05|110.85|110.75|193505
1610031600000|2021-01-07 15:00:00|111|110.9|111.15|111|111.2|111.05|110.9|110.8|213837
1610031900000|2021-01-07 15:05:00|111.1|111.05|111.25|111.15|111.45|111.4|111.1|111|217829
1610032200000|2021-01-07 15:10:00|111.3|111.2|111.1|111|111.3|111.25|111|110.95|277899
1610032500000|2021-01-07 15:15:00|111.05|110.95|110.9|110.8|111.05|110.95|110.65|110.5|192122
1610032800000|2021-01-07 15:20:00|110.95|110.85|110.65|110.55|111|110.9|110.6|110.5|186485
1610033100000|2021-01-07 15:25:00|110.7|110.6|111.2|111.1|111.25|111.2|110.7|110.55|317158
1610033400000|2021-01-07 15:30:00|111.25|111.2|111.35|111.25|111.35|111.3|111|110.95|422106
1610033700000|2021-01-07 15:35:00|111.4|111.3|111.85|111.75|111.9|111.8|111.2|111.15|492366
1610034000000|2021-01-07 15:40:00|111.8|111.8|111.7|111.6|111.95|111.85|111.65|111.6|163881
1610034300000|2021-01-07 15:45:00|111.65|111.65|111.65|111.55|111.8|111.75|111.4|111.35|400915
1610034600000|2021-01-07 15:50:00|111.6|111.6|111.7|111.6|111.8|111.7|111.55|111.45|124702
1610034900000|2021-01-07 15:55:00|111.75|111.7|112.1|112|112.2|112.1|111.75|111.65|407466
1610035200000|2021-01-07 16:00:00|112.05|111.95|112|111.9|112.15|112.1|111.9|111.8|265039
1610035500000|2021-01-07 16:05:00|111.95|111.85|111.6|111.5|112|111.85|111.4|111.25|212741
1610035800000|2021-01-07 16:10:00|111.65|111.55|111.5|111.35|111.75|111.65|111.45|111.35|260986
1610036100000|2021-01-07 16:15:00|111.45|111.3|111.4|111.3|111.85|111.8|111.35|111.3|369653
1610036400000|2021-01-07 16:20:00|111.35|111.35|111.55|111.45|111.7|111.6|111.35|111.3|417348
1610036700000|2021-01-07 16:25:00|111.5|111.4|111.7|111.45|111.85|111.65|111.5|111.4|663001
1610092800000|2021-01-08 08:00:00|112.4|112|111.15|110.95|112.4|112|110.9|110.5|534959
1610093100000|2021-01-08 08:05:00|111.2|111|109.85|109.6|111.35|111|109.5|109.4|594796
1610093400000|2021-01-08 08:10:00|109.9|109.55|109.9|109.7|109.95|109.75|109.4|109.2|505894
1610093700000|2021-01-08 08:15:00|109.95|109.75|109.6|109.5|110.4|110.2|109.55|109.45|361969
1610094000000|2021-01-08 08:20:00|109.65|109.55|109.65|109.5|110|109.9|109.4|109.25|296367
1610094300000|2021-01-08 08:25:00|109.6|109.45|109.45|109.35|109.85|109.7|109.35|109.25|449681
1610094600000|2021-01-08 08:30:00|109.4|109.4|109.45|109.3|109.55|109.4|109.15|109|407288
1610094900000|2021-01-08 08:35:00|109.4|109.35|108.95|108.8|109.45|109.35|108.85|108.8|391445
1610095200000|2021-01-08 08:40:00|108.9|108.85|108.95|108.85|109.15|109.1|108.85|108.8|681591
1610095500000|2021-01-08 08:45:00|108.9|108.8|108.6|108.4|108.9|108.8|108.3|108.2|689601
1610095800000|2021-01-08 08:50:00|108.55|108.45|108.25|108.1|108.6|108.5|107.5|107.1|1134914
1610096100000|2021-01-08 08:55:00|108.3|108.15|108|107.8|108.4|108.15|107.9|107.75|238657
1610096400000|2021-01-08 09:00:00|107.95|107.75|107.65|107.5|108|107.9|107.4|107.35|883107
1610096700000|2021-01-08 09:05:00|107.6|107.45|107.4|107.25|107.65|107.6|107.05|106.85|683114
1610097000000|2021-01-08 09:10:00|107.45|107.3|108.15|108.05|108.4|108.25|107.45|107.3|877393
1610097300000|2021-01-08 09:15:00|108.1|108|108.2|108.1|108.6|108.5|108.05|107.85|310936
1610097600000|2021-01-08 09:20:00|108.15|108.05|108.2|108.05|108.4|108.35|108.05|108|420066
1610097900000|2021-01-08 09:25:00|108.15|108.1|108|107.85|108.2|108.1|107.7|107.6|750669
1610098200000|2021-01-08 09:30:00|108.05|107.95|107.9|107.8|108.1|108.05|107.7|107.55|416828
1610098500000|2021-01-08 09:35:00|107.85|107.75|108.3|108.15|108.3|108.15|107.6|107.5|321828
1610098800000|2021-01-08 09:40:00|108.35|108.25|108.45|108.4|108.45|108.4|108.15|108.05|221705
1610099100000|2021-01-08 09:45:00|108.5|108.35|108.2|108.1|108.65|108.5|108.2|108.05|253391
1610099400000|2021-01-08 09:50:00|108.25|108.15|108.35|108.25|108.35|108.25|108.1|108|95025
1610099700000|2021-01-08 09:55:00|108.4|108.3|108.95|108.85|108.95|108.85|108.35|108.25|174264
1610100000000|2021-01-08 10:00:00|109|108.9|108.6|108.45|109.05|108.95|108.55|108.45|127374
1610100300000|2021-01-08 10:05:00|108.55|108.5|109.15|109|109.15|109|108.55|108.45|178454
1610100600000|2021-01-08 10:10:00|109.1|108.95|109.2|109.1|109.25|109.15|108.95|108.85|80601
1610100900000|2021-01-08 10:15:00|109.15|109.05|109.15|109.1|109.3|109.2|108.95|108.8|124807
1610101200000|2021-01-08 10:20:00|109.1|109.05|109.2|109.05|109.25|109.15|109|108.9|81026
1610101500000|2021-01-08 10:25:00|109.15|109|108.9|108.8|109.15|109|108.85|108.65|296976
1610101800000|2021-01-08 10:30:00|108.95|108.85|108.75|108.7|109.1|109|108.75|108.65|102704
1610102100000|2021-01-08 10:35:00|108.8|108.65|108.6|108.5|108.8|108.65|108.45|108.4|177638
1610102400000|2021-01-08 10:40:00|108.55|108.45|108.15|108.05|108.6|108.5|108.15|108.05|171505
1610102700000|2021-01-08 10:45:00|108.2|108.1|108.2|108.15|108.45|108.4|108.1|108|231592
1610103000000|2021-01-08 10:50:00|108.25|108.1|108.35|108.25|108.5|108.4|108.25|108.1|110066
1610103300000|2021-01-08 10:55:00|108.4|108.3|108.4|108.35|108.65|108.55|108.35|108.25|153392
1610103600000|2021-01-08 11:00:00|108.45|108.4|108.25|108.15|108.55|108.4|108.2|108.05|243504
1610103900000|2021-01-08 11:05:00|108.3|108.2|108.3|108.2|108.4|108.35|108.15|108.1|222078
1610104200000|2021-01-08 11:10:00|108.35|108.25|108.7|108.6|108.7|108.65|108.35|108.25|198923
1610104500000|2021-01-08 11:15:00|108.75|108.65|108.5|108.4|108.8|108.7|108.45|108.4|118512
1610104800000|2021-01-08 11:20:00|108.55|108.35|108.5|108.4|108.7|108.6|108.45|108.35|90746
1610105100000|2021-01-08 11:25:00|108.45|108.45|108.65|108.6|108.7|108.6|108.45|108.35|106742
1610105400000|2021-01-08 11:30:00|108.6|108.55|108.55|108.5|108.7|108.6|108.55|108.5|99045
1610105700000|2021-01-08 11:35:00|108.6|108.55|108.75|108.65|108.75|108.65|108.55|108.5|92879
1610106000000|2021-01-08 11:40:00|108.7|108.7|109|108.9|109|108.9|108.7|108.55|127359
1610106300000|2021-01-08 11:45:00|109.05|108.95|109|108.85|109.15|109.1|109|108.85|109905
1610106600000|2021-01-08 11:50:00|109.05|108.9|109.4|109.25|109.45|109.3|109|108.9|200953
1610106900000|2021-01-08 11:55:00|109.35|109.2|109.05|108.95|109.35|109.2|109.05|108.9|52367
1610107200000|2021-01-08 12:00:00|109.1|109|109.3|109.2|109.45|109.4|109.1|109|179085
1610107500000|2021-01-08 12:05:00|109.35|109.25|109.35|109.25|109.35|109.3|109.05|108.95|101323
1610107800000|2021-01-08 12:10:00|109.4|109.3|109.5|109.45|109.5|109.45|109|108.95|243748
1610108100000|2021-01-08 12:15:00|109.45|109.4|109.65|109.55|109.85|109.75|109.4|109.35|376454
1610108400000|2021-01-08 12:20:00|109.6|109.6|109.7|109.6|109.8|109.7|109.55|109.5|91963
1610108700000|2021-01-08 12:25:00|109.75|109.65|109.7|109.65|109.9|109.8|109.7|109.65|238093
1610109000000|2021-01-08 12:30:00|109.65|109.6|109.35|109.25|109.7|109.6|109.15|109|210619
1610109300000|2021-01-08 12:35:00|109.4|109.3|109.3|109.15|109.4|109.35|109.25|109.1|222897
1610109600000|2021-01-08 12:40:00|109.25|109.1|108.85|108.75|109.25|109.15|108.85|108.7|116166
1610109900000|2021-01-08 12:45:00|108.9|108.8|108.85|108.75|109.1|109|108.85|108.75|91498
1610110200000|2021-01-08 12:50:00|108.8|108.7|108.7|108.55|108.9|108.85|108.7|108.55|94082
1610110500000|2021-01-08 12:55:00|108.65|108.5|108.75|108.6|108.8|108.7|108.6|108.5|96283
1610110800000|2021-01-08 13:00:00|108.7|108.65|108.85|108.75|108.85|108.75|108.65|108.55|167655
1610111100000|2021-01-08 13:05:00|108.8|108.7|108.6|108.5|108.85|108.8|108.6|108.5|140873
1610111400000|2021-01-08 13:10:00|108.65|108.55|108.7|108.65|108.75|108.7|108.65|108.5|89675
1610111700000|2021-01-08 13:15:00|108.75|108.7|108.95|108.85|108.95|108.9|108.75|108.65|108946
1610112000000|2021-01-08 13:20:00|108.9|108.8|108.65|108.55|108.9|108.8|108.65|108.5|96784
1610112300000|2021-01-08 13:25:00|108.7|108.6|108.8|108.7|108.8|108.75|108.65|108.55|247704
1610112600000|2021-01-08 13:30:00|108.75|108.65|108.65|108.55|108.75|108.7|108.5|108.45|166012
1610112900000|2021-01-08 13:35:00|108.6|108.5|108.7|108.6|108.75|108.7|108.6|108.5|160149
1610113200000|2021-01-08 13:40:00|108.75|108.65|108.75|108.65|108.85|108.75|108.6|108.5|149311
1610113500000|2021-01-08 13:45:00|108.7|108.6|108.65|108.55|108.75|108.65|108.6|108.55|28526
1610113800000|2021-01-08 13:50:00|108.6|108.6|108.65|108.5|108.75|108.65|108.45|108.4|146958
1610114100000|2021-01-08 13:55:00|108.6|108.55|108.45|108.4|108.7|108.6|108.45|108.4|164681
1610114400000|2021-01-08 14:00:00|108.35|108.35|108.75|108.65|108.75|108.65|108.35|108.25|102389
1610114700000|2021-01-08 14:05:00|108.8|108.7|108.7|108.55|109|108.95|108.7|108.55|111870
1610115000000|2021-01-08 14:10:00|108.65|108.5|108.65|108.5|108.8|108.7|108.55|108.5|173111
1610115300000|2021-01-08 14:15:00|108.6|108.55|108.55|108.45|108.7|108.65|108.45|108.35|76132
1610115600000|2021-01-08 14:20:00|108.5|108.5|108.3|108.2|108.65|108.55|108.25|108.15|120150
1610115900000|2021-01-08 14:25:00|108.35|108.15|108.3|108.15|108.55|108.45|108.25|108.1|103155
1610116200000|2021-01-08 14:30:00|108.35|108.2|108.3|108.2|108.55|108.4|108.25|108.15|146760
1610116500000|2021-01-08 14:35:00|108.35|108.25|108.1|108|108.4|108.35|108.1|108|106977
1610116800000|2021-01-08 14:40:00|108.05|107.95|108.55|108.45|108.7|108.6|108|107.9|288337
1610117100000|2021-01-08 14:45:00|108.6|108.5|108.35|108.3|108.6|108.5|108.05|107.95|218775
1610117400000|2021-01-08 14:50:00|108.4|108.35|108.15|108.05|108.45|108.4|107.95|107.9|336658
1610117700000|2021-01-08 14:55:00|108.1|108.1|108.15|108.05|108.2|108.1|107.95|107.9|192619
1610118000000|2021-01-08 15:00:00|108.2|108.1|108.05|108|108.45|108.35|107.9|107.85|384642
1610118300000|2021-01-08 15:05:00|108.1|108.1|108.35|108.3|108.4|108.3|108.1|108.05|223123
1610118600000|2021-01-08 15:10:00|108.3|108.25|108.4|108.3|108.5|108.4|108.3|108.2|148375
1610118900000|2021-01-08 15:15:00|108.35|108.25|108.4|108.3|108.5|108.4|108.25|108.2|137104
1610119200000|2021-01-08 15:20:00|108.45|108.35|108.35|108.25|108.45|108.4|108.3|108.2|239034
1610119500000|2021-01-08 15:25:00|108.3|108.2|108.3|108.2|108.35|108.3|108.15|108.05|249628
1610119800000|2021-01-08 15:30:00|108.25|108.15|108.05|108|108.4|108.35|108|107.95|250523
1610120100000|2021-01-08 15:35:00|108|107.95|107.6|107.5|108.05|108|107.6|107.5|391656
1610120400000|2021-01-08 15:40:00|107.65|107.55|107.7|107.6|107.8|107.75|107.6|107.5|253339
1610120700000|2021-01-08 15:45:00|107.65|107.55|108.05|108|108.05|108|107.55|107.45|480456
1610121000000|2021-01-08 15:50:00|108.1|108.05|108.1|107.95|108.25|108.2|108.1|107.95|210356
1610121300000|2021-01-08 15:55:00|108.05|107.9|108.05|107.95|108.05|108|107.95|107.85|359516
1610121600000|2021-01-08 16:00:00|108|107.9|107.9|107.8|108.05|107.9|107.55|107.5|389084
1610121900000|2021-01-08 16:05:00|107.85|107.75|107.75|107.7|107.9|107.85|107.65|107.6|229946
1610122200000|2021-01-08 16:10:00|107.8|107.65|107.8|107.75|107.8|107.75|107.7|107.65|172483
1610122500000|2021-01-08 16:15:00|107.75|107.7|107.55|107.5|107.8|107.75|107.55|107.5|359913
1610122800000|2021-01-08 16:20:00|107.6|107.55|107.5|107.4|107.65|107.6|107.45|107.4|328308
1610123100000|2021-01-08 16:25:00|107.45|107.45|107.4|107.35|107.5|107.45|107.1|107.05|1460463
1610352000000|2021-01-11 08:00:00|107.8|107.7|106.85|106.65|108.4|108.15|106.15|106|1087918
1610352300000|2021-01-11 08:05:00|106.9|106.7|106.7|106.55|107.15|106.95|106.5|106.3|597888
1610352600000|2021-01-11 08:10:00|106.65|106.5|106.4|106.25|106.8|106.75|106.3|106.2|320789
1610352900000|2021-01-11 08:15:00|106.45|106.3|106.65|106.5|106.95|106.75|106.35|106.25|456872
1610353200000|2021-01-11 08:20:00|106.7|106.55|106.25|106.15|107.05|107|106.25|106.1|325800
1610353500000|2021-01-11 08:25:00|106.2|106.1|105.9|105.8|106.25|106.15|105.6|105.55|545791
1610353800000|2021-01-11 08:30:00|105.95|105.85|105.8|105.7|106.05|106|105.45|105.35|472551
1610354100000|2021-01-11 08:35:00|105.75|105.75|105.95|105.85|106.15|106|105.75|105.65|223139
1610354400000|2021-01-11 08:40:00|105.9|105.9|105.8|105.75|106.1|105.95|105.65|105.6|225979
1610354700000|2021-01-11 08:45:00|105.75|105.7|105.65|105.55|105.8|105.7|105.6|105.5|148953
1610355000000|2021-01-11 08:50:00|105.6|105.5|105.7|105.6|105.75|105.7|105.55|105.4|302928
1610355300000|2021-01-11 08:55:00|105.75|105.65|105.45|105.4|105.75|105.65|105.15|105.1|385270
1610355600000|2021-01-11 09:00:00|105.4|105.35|105.6|105.45|106.05|105.9|105.4|105.35|363764
1610355900000|2021-01-11 09:05:00|105.65|105.5|105.7|105.6|105.75|105.7|105.6|105.5|203067
1610356200000|2021-01-11 09:10:00|105.75|105.7|105.8|105.7|106|105.95|105.7|105.55|440183
1610356500000|2021-01-11 09:15:00|105.75|105.65|105.7|105.6|105.9|105.8|105.65|105.55|167804
1610356800000|2021-01-11 09:20:00|105.65|105.55|105.65|105.55|105.75|105.7|105.6|105.55|201059
1610357100000|2021-01-11 09:25:00|105.7|105.6|105.75|105.7|105.75|105.7|105.55|105.5|350073
1610357400000|2021-01-11 09:30:00|105.8|105.65|105.45|105.3|105.8|105.7|105.3|105.2|178847
1610357700000|2021-01-11 09:35:00|105.4|105.35|105.45|105.35|105.5|105.4|105.25|105.15|190010
1610358000000|2021-01-11 09:40:00|105.5|105.4|105.5|105.4|105.55|105.5|105.45|105.35|181259
1610358300000|2021-01-11 09:45:00|105.55|105.45|105.65|105.55|105.7|105.65|105.5|105.4|108122
1610358600000|2021-01-11 09:50:00|105.6|105.5|105.6|105.5|105.65|105.6|105.55|105.45|125476
1610358900000|2021-01-11 09:55:00|105.65|105.55|105.45|105.35|105.85|105.75|105.4|105.35|235308
1610359200000|2021-01-11 10:00:00|105.4|105.3|105.4|105.3|105.4|105.35|105.35|105.25|86145
1610359500000|2021-01-11 10:05:00|105.45|105.35|105.7|105.65|105.75|105.65|105.4|105.3|295971
1610359800000|2021-01-11 10:10:00|105.75|105.7|105.75|105.65|105.95|105.8|105.65|105.55|249745
1610360100000|2021-01-11 10:15:00|105.8|105.7|105.85|105.75|105.9|105.85|105.75|105.65|162731
1610360400000|2021-01-11 10:20:00|105.9|105.8|105.8|105.75|105.9|105.85|105.8|105.7|124172
1610360700000|2021-01-11 10:25:00|105.75|105.7|105.8|105.75|105.85|105.8|105.65|105.6|170768
1610361000000|2021-01-11 10:30:00|105.75|105.7|105.85|105.8|105.85|105.8|105.75|105.65|130014
1610361300000|2021-01-11 10:35:00|105.9|105.75|106|105.95|106.05|105.95|105.85|105.75|146298
1610361600000|2021-01-11 10:40:00|106.05|105.9|105.9|105.8|106.05|105.9|105.9|105.8|196376
1610361900000|2021-01-11 10:45:00|105.95|105.85|105.95|105.8|106.3|106.15|105.85|105.75|281532
1610362200000|2021-01-11 10:50:00|105.9|105.75|105.95|105.85|105.95|105.85|105.75|105.65|193620
1610362500000|2021-01-11 10:55:00|105.9|105.9|106|105.9|106|105.9|105.9|105.8|129901
1610362800000|2021-01-11 11:00:00|106.05|105.95|105.95|105.85|106.1|106.05|105.9|105.75|282031
1610363100000|2021-01-11 11:05:00|105.9|105.9|106|105.9|106.05|105.95|105.85|105.8|123732
1610363400000|2021-01-11 11:10:00|106.05|105.95|105.85|105.75|106.05|105.95|105.8|105.7|81916
1610363700000|2021-01-11 11:15:00|105.8|105.7|105.65|105.6|105.9|105.85|105.65|105.6|59727
1610364000000|2021-01-11 11:20:00|105.6|105.55|105.65|105.6|105.75|105.7|105.55|105.45|148124
1610364300000|2021-01-11 11:25:00|105.6|105.55|105.5|105.4|105.65|105.6|105.4|105.35|92049
1610364600000|2021-01-11 11:30:00|105.45|105.35|105.5|105.4|105.6|105.5|105.3|105.25|157495
1610364900000|2021-01-11 11:35:00|105.55|105.45|105.8|105.75|105.85|105.75|105.55|105.45|57069
1610365200000|2021-01-11 11:40:00|105.75|105.7|105.95|105.85|105.95|105.9|105.45|105.35|189949
1610365500000|2021-01-11 11:45:00|106|105.8|105.9|105.85|106|105.95|105.85|105.7|178628
1610365800000|2021-01-11 11:50:00|105.95|105.9|105.95|105.85|106|105.95|105.9|105.75|141502
1610366100000|2021-01-11 11:55:00|105.9|105.9|105.9|105.8|106|105.9|105.85|105.75|50758
1610366400000|2021-01-11 12:00:00|105.85|105.85|105.85|105.8|105.9|105.85|105.75|105.65|87351
1610366700000|2021-01-11 12:05:00|105.8|105.75|105.7|105.65|105.85|105.75|105.65|105.55|99327
1610367000000|2021-01-11 12:10:00|105.65|105.6|105.45|105.4|105.7|105.65|105.45|105.4|136531
1610367300000|2021-01-11 12:15:00|105.5|105.45|105.9|105.85|106|105.95|105.5|105.45|102840
1610367600000|2021-01-11 12:20:00|105.85|105.8|105.8|105.75|105.9|105.85|105.8|105.7|69009
1610367900000|2021-01-11 12:25:00|105.75|105.7|105.85|105.75|105.9|105.85|105.6|105.5|76221
1610368200000|2021-01-11 12:30:00|105.9|105.8|105.45|105.35|105.9|105.85|105.45|105.3|97965
1610368500000|2021-01-11 12:35:00|105.4|105.4|105.55|105.45|105.55|105.45|105.35|105.3|89783
1610368800000|2021-01-11 12:40:00|105.45|105.4|105.6|105.5|105.65|105.55|105.4|105.3|93666
1610369100000|2021-01-11 12:45:00|105.55|105.45|105.4|105.3|105.6|105.5|105.35|105.25|72958
1610369400000|2021-01-11 12:50:00|105.35|105.35|105.25|105.15|105.45|105.4|105.25|105.15|83585
1610369700000|2021-01-11 12:55:00|105.3|105.1|105.2|105.1|105.3|105.2|105.15|105.05|186730
1610370000000|2021-01-11 13:00:00|105.15|105.05|105.15|105.05|105.2|105.15|105.05|105|7633821
1610370300000|2021-01-11 13:05:00|105.2|105.1|105.15|105.05|105.2|105.15|105.1|105.05|117060
1610370600000|2021-01-11 13:10:00|105.1|105|105.1|105.05|105.15|105.1|105.05|105|88637
1610370900000|2021-01-11 13:15:00|105.05|105|104.9|104.8|105.1|105.05|104.75|104.7|875313
1610371200000|2021-01-11 13:20:00|104.85|104.75|105|104.95|105.1|105|104.85|104.75|268387
1610371500000|2021-01-11 13:25:00|104.95|104.9|105.15|105.1|105.15|105.1|104.95|104.9|162790
1610371800000|2021-01-11 13:30:00|105.2|105.05|105|104.95|105.2|105.1|104.9|104.8|168260
1610372100000|2021-01-11 13:35:00|104.95|104.9|104.8|104.7|105|104.95|104.75|104.7|151581
1610372400000|2021-01-11 13:40:00|104.75|104.75|104.65|104.55|104.8|104.75|104.65|104.55|284561
1610372700000|2021-01-11 13:45:00|104.6|104.6|104.8|104.7|104.9|104.85|104.6|104.55|662833
1610373000000|2021-01-11 13:50:00|104.75|104.65|104.7|104.6|104.85|104.75|104.6|104.5|176831
1610373300000|2021-01-11 13:55:00|104.65|104.65|104.85|104.8|104.9|104.8|104.65|104.65|83634
1610373600000|2021-01-11 14:00:00|104.8|104.75|104.95|104.9|105.05|105|104.8|104.7|118055
1610373900000|2021-01-11 14:05:00|105|104.95|105.15|105.05|105.15|105.1|104.95|104.95|90139
1610374200000|2021-01-11 14:10:00|105.1|105|104.9|104.8|105.1|105|104.8|104.75|103702
1610374500000|2021-01-11 14:15:00|104.85|104.85|104.35|104.25|104.9|104.85|104.25|104.2|243685
1610374800000|2021-01-11 14:20:00|104.4|104.3|104.55|104.45|104.65|104.5|104.35|104.25|194987
1610375100000|2021-01-11 14:25:00|104.6|104.5|104.65|104.6|104.75|104.65|104.5|104.4|150640
1610375400000|2021-01-11 14:30:00|104.7|104.65|105.45|105.35|105.5|105.35|104.7|104.6|272419
1610375700000|2021-01-11 14:35:00|105.4|105.3|105.25|105.1|105.45|105.3|104.9|104.8|182268
1610376000000|2021-01-11 14:40:00|105.2|105.2|105.15|105.05|105.35|105.3|104.9|104.85|279928
1610376300000|2021-01-11 14:45:00|105.1|105|105.4|105.35|105.5|105.35|105.1|105|131708
1610376600000|2021-01-11 14:50:00|105.45|105.4|105.85|105.75|105.9|105.8|105.3|105.2|199103
1610376900000|2021-01-11 14:55:00|105.9|105.8|105.85|105.75|106.1|106|105.8|105.7|259209
1610377200000|2021-01-11 15:00:00|105.8|105.7|105.6|105.5|105.85|105.8|105.4|105.35|224702
1610377500000|2021-01-11 15:05:00|105.55|105.45|105.25|105.15|105.6|105.45|105.25|105.15|134695
1610377800000|2021-01-11 15:10:00|105.2|105.1|105.15|105.1|105.4|105.35|105.15|105.05|175778
1610378100000|2021-01-11 15:15:00|105.1|105.05|105.3|105.2|105.45|105.35|105.05|104.95|156194
1610378400000|2021-01-11 15:20:00|105.35|105.25|105.8|105.7|105.9|105.8|105.3|105.2|307095
1610378700000|2021-01-11 15:25:00|105.75|105.65|105.5|105.45|105.75|105.65|105.5|105.45|108016
1610379000000|2021-01-11 15:30:00|105.55|105.5|105.45|105.35|105.65|105.55|105.35|105.3|141221
1610379300000|2021-01-11 15:35:00|105.4|105.3|105.55|105.45|105.7|105.6|105.4|105.3|252599
1610379600000|2021-01-11 15:40:00|105.5|105.5|105.35|105.3|105.55|105.5|105.2|105.15|158408
1610379900000|2021-01-11 15:45:00|105.4|105.25|105.35|105.25|105.45|105.4|105.25|105.2|140975
1610380200000|2021-01-11 15:50:00|105.3|105.2|105.75|105.65|105.75|105.65|105.3|105.2|113821
1610380500000|2021-01-11 15:55:00|105.8|105.7|106.35|106.3|106.35|106.3|105.75|105.65|543322
1610380800000|2021-01-11 16:00:00|106.3|106.25|105.45|105.35|106.3|106.25|105.45|105.35|174279
1610381100000|2021-01-11 16:05:00|105.5|105.3|105.55|105.45|105.65|105.6|105.3|105.2|284667
1610381400000|2021-01-11 16:10:00|105.6|105.5|105.55|105.5|105.6|105.55|105.45|105.4|247747
1610381700000|2021-01-11 16:15:00|105.6|105.45|105.55|105.45|105.7|105.6|105.5|105.4|380509
1610382000000|2021-01-11 16:20:00|105.6|105.5|106.1|106|106.1|106|105.55|105.45|556402
1610382300000|2021-01-11 16:25:00|106.05|106.05|106.2|106.15|106.4|106.3|106.05|106|651020
1610438400000|2021-01-12 08:00:00|106.5|106.4|106.85|106.55|107.5|107.35|105.5|105.3|651220
1610438700000|2021-01-12 08:05:00|106.8|106.6|106.95|106.7|107.6|107.45|106.8|106.5|275773
1610439000000|2021-01-12 08:10:00|106.9|106.75|106.4|106.15|106.95|106.9|106.4|106.1|154637
1610439300000|2021-01-12 08:15:00|106.45|106.2|106.4|106.2|106.55|106.35|106.1|105.95|112433
1610439600000|2021-01-12 08:20:00|106.45|106.25|106.65|106.5|106.7|106.65|106.2|106.05|408222
1610439900000|2021-01-12 08:25:00|106.6|106.45|106.4|106.3|106.6|106.45|105.7|105.65|300569
1610440200000|2021-01-12 08:30:00|106.45|106.35|106.5|106.35|106.55|106.45|106.35|106.25|182568
1610440500000|2021-01-12 08:35:00|106.55|106.4|106.55|106.4|106.95|106.85|106.45|106.25|315373
1610440800000|2021-01-12 08:40:00|106.6|106.45|106.8|106.65|106.85|106.8|106.35|106.2|446205
1610441100000|2021-01-12 08:45:00|106.75|106.7|106.6|106.5|106.8|106.75|106.6|106.45|134125
1610441400000|2021-01-12 08:50:00|106.55|106.45|106.55|106.45|106.8|106.75|106.45|106.4|282174
1610441700000|2021-01-12 08:55:00|106.6|106.5|106.95|106.85|107.05|107|106.55|106.45|295533
1610442000000|2021-01-12 09:00:00|107|106.9|107.3|107.2|107.3|107.25|106.8|106.7|157323
1610442300000|2021-01-12 09:05:00|107.25|107.25|107.4|107.3|107.4|107.35|107.05|106.9|225281
1610442600000|2021-01-12 09:10:00|107.35|107.25|107.6|107.5|107.65|107.6|107.35|107.25|201329
1610442900000|2021-01-12 09:15:00|107.65|107.55|107.55|107.4|107.85|107.7|107.2|107.1|650462
1610443200000|2021-01-12 09:20:00|107.6|107.45|107.85|107.75|107.9|107.85|107.55|107.4|170623
1610443500000|2021-01-12 09:25:00|107.9|107.8|107.75|107.6|107.95|107.85|107.65|107.55|171790
1610443800000|2021-01-12 09:30:00|107.8|107.65|108.05|107.9|108.1|108|107.75|107.65|271946
1610444100000|2021-01-12 09:35:00|108|107.85|107.6|107.5|108|107.85|107.55|107.4|148120
1610444400000|2021-01-12 09:40:00|107.55|107.45|107.65|107.55|107.75|107.65|107.5|107.4|223625
1610444700000|2021-01-12 09:45:00|107.7|107.6|107.9|107.85|107.95|107.9|107.7|107.6|154169
1610445000000|2021-01-12 09:50:00|107.95|107.8|107.65|107.55|107.95|107.8|107.6|107.5|113841
1610445300000|2021-01-12 09:55:00|107.7|107.6|107.6|107.45|107.7|107.6|107.35|107.25|191155
1610445600000|2021-01-12 10:00:00|107.55|107.5|107.65|107.55|107.75|107.6|107.4|107.35|86018
1610445900000|2021-01-12 10:05:00|107.7|107.6|107.3|107.2|107.7|107.6|107.25|107.15|98808
1610446200000|2021-01-12 10:10:00|107.35|107.15|107.65|107.55|107.7|107.65|107.3|107.15|37084
1610446500000|2021-01-12 10:15:00|107.7|107.6|107.55|107.45|107.7|107.6|107.5|107.4|59752
1610446800000|2021-01-12 10:20:00|107.6|107.5|107.85|107.75|107.9|107.85|107.6|107.5|95141
1610447100000|2021-01-12 10:25:00|107.8|107.7|107.8|107.7|107.85|107.8|107.7|107.6|110558
1610447400000|2021-01-12 10:30:00|107.85|107.75|107.75|107.65|107.85|107.75|107.7|107.6|82828
1610447700000|2021-01-12 10:35:00|107.7|107.6|107.65|107.55|107.75|107.65|107.55|107.4|135878
1610448000000|2021-01-12 10:40:00|107.6|107.5|107.5|107.4|107.65|107.55|107.4|107.3|117516
1610448300000|2021-01-12 10:45:00|107.45|107.35|107.5|107.35|107.55|107.5|107.25|107.15|66931
1610448600000|2021-01-12 10:50:00|107.45|107.3|107.3|107.25|107.45|107.3|107.25|107.15|107495
1610448900000|2021-01-12 10:55:00|107.35|107.2|107.05|106.95|107.35|107.2|107|106.95|215022
1610449200000|2021-01-12 11:00:00|107.1|107|106.95|106.85|107.1|107|106.9|106.85|40458
1610449500000|2021-01-12 11:05:00|107|106.9|107.25|107.15|107.35|107.25|106.95|106.85|54802
1610449800000|2021-01-12 11:10:00|107.2|107.1|106.9|106.8|107.2|107.1|106.75|106.6|150907
1610450100000|2021-01-12 11:15:00|106.85|106.75|107|106.9|107.15|107|106.8|106.7|60441
1610450400000|2021-01-12 11:20:00|106.95|106.95|107.15|107|107.15|107.05|106.9|106.8|58594
1610450700000|2021-01-12 11:25:00|107.1|107.05|107|106.9|107.15|107.05|107|106.9|52389
1610451000000|2021-01-12 11:30:00|107.05|106.95|107.1|107|107.1|107.05|106.8|106.7|286105
1610451300000|2021-01-12 11:35:00|107.05|107.05|107.15|107.05|107.3|107.15|107.05|107.05|73174
1610451600000|2021-01-12 11:40:00|107.1|107|107.1|107|107.15|107.05|106.95|106.9|98792
1610451900000|2021-01-12 11:45:00|107.15|107.05|107|106.95|107.15|107.05|106.95|106.9|72360
1610452200000|2021-01-12 11:50:00|107.05|107|107.15|107.05|107.2|107.1|107|106.95|59811
1610452500000|2021-01-12 11:55:00|107.2|107.1|107.2|107.1|107.3|107.2|107.15|107.05|70680
1610452800000|2021-01-12 12:00:00|107.25|107.15|107.3|107.25|107.4|107.3|107.2|107.1|169409
1610453100000|2021-01-12 12:05:00|107.35|107.3|107.65|107.6|107.9|107.8|107.3|107.25|136781
1610453400000|2021-01-12 12:10:00|107.6|107.55|107.25|107.1|107.6|107.55|107.25|107.1|57058
1610453700000|2021-01-12 12:15:00|107.3|107.15|107.35|107.3|107.4|107.3|107.3|107.15|128451
1610454000000|2021-01-12 12:20:00|107.4|107.25|107.55|107.45|107.6|107.5|107.35|107.25|84455
1610454300000|2021-01-12 12:25:00|107.5|107.5|107.5|107.45|107.6|107.5|107.5|107.45|17343
1610454600000|2021-01-12 12:30:00|107.55|107.5|107.5|107.4|107.6|107.5|107.4|107.3|38445
1610454900000|2021-01-12 12:35:00|107.55|107.45|107.5|107.45|107.6|107.5|107.35|107.3|83814
1610455200000|2021-01-12 12:40:00|107.55|107.5|107.7|107.65|107.85|107.8|107.5|107.45|191846
1610455500000|2021-01-12 12:45:00|107.75|107.6|108|107.95|108|107.95|107.75|107.6|72470
1610455800000|2021-01-12 12:50:00|108.05|107.9|107.85|107.8|108.05|108|107.85|107.8|84635
1610456100000|2021-01-12 12:55:00|107.8|107.75|107.8|107.7|108|107.9|107.65|107.55|83591
1610456400000|2021-01-12 13:00:00|107.75|107.65|108|107.9|108|107.9|107.7|107.65|52006
1610456700000|2021-01-12 13:05:00|107.95|107.85|108.05|107.95|108.15|108.05|107.85|107.75|248520
1610457000000|2021-01-12 13:10:00|108.1|108|108.15|108.05|108.15|108.1|107.95|107.85|386448
1610457300000|2021-01-12 13:15:00|108.1|108|108.5|108.4|108.5|108.4|108.1|108|131107
1610457600000|2021-01-12 13:20:00|108.45|108.35|108.6|108.5|108.6|108.5|108.2|108.1|163249
1610457900000|2021-01-12 13:25:00|108.55|108.45|108.85|108.8|108.9|108.8|108.5|108.35|406245
1610458200000|2021-01-12 13:30:00|108.9|108.75|108.55|108.4|108.95|108.85|108.3|108.25|430063
1610458500000|2021-01-12 13:35:00|108.6|108.45|108.45|108.4|108.6|108.5|108.2|108.1|79114
1610458800000|2021-01-12 13:40:00|108.5|108.35|108.55|108.4|108.65|108.55|108.45|108.35|77744
1610459100000|2021-01-12 13:45:00|108.5|108.35|108.45|108.4|108.55|108.45|108.4|108.25|75259
1610459400000|2021-01-12 13:50:00|108.5|108.45|108.6|108.5|108.85|108.75|108.35|108.3|189199
1610459700000|2021-01-12 13:55:00|108.55|108.45|108.6|108.45|108.6|108.5|108.45|108.3|81622
1610460000000|2021-01-12 14:00:00|108.55|108.4|108.5|108.4|108.6|108.5|108.4|108.3|144298
1610460300000|2021-01-12 14:05:00|108.55|108.45|108.35|108.25|108.55|108.5|108.3|108.2|87051
1610460600000|2021-01-12 14:10:00|108.25|108.2|108.6|108.55|108.65|108.55|108.25|108.2|66421
1610460900000|2021-01-12 14:15:00|108.65|108.6|108.75|108.65|108.8|108.75|108.6|108.55|96549
1610461200000|2021-01-12 14:20:00|108.65|108.7|108.75|108.65|108.8|108.7|108.6|108.5|138192
1610461500000|2021-01-12 14:25:00|108.7|108.6|108.6|108.5|108.75|108.65|108.4|108.35|260567
1610461800000|2021-01-12 14:30:00|108.5|108.45|108.15|108.05|108.6|108.5|108.15|108|207764
1610462100000|2021-01-12 14:35:00|108.05|108|108.1|107.95|108.2|108.1|108|107.9|217805
1610462400000|2021-01-12 14:40:00|108.1|107.9|108.55|108.4|108.9|108.75|108.1|107.9|40613
1610462700000|2021-01-12 14:45:00|108.6|108.5|108.2|108.05|108.65|108.5|108.2|108.05|11952
1610463000000|2021-01-12 14:50:00|108.25|108.1|108.2|108.05|108.3|108.15|107.85|107.7|22118
1610463300000|2021-01-12 14:55:00|108.25|108.1|107.95|107.8|108.25|108.15|107.8|107.6|33792
1610463600000|2021-01-12 15:00:00|107.95|107.85|107.9|107.8|107.95|107.85|107.6|107.55|167423
1610463900000|2021-01-12 15:05:00|107.85|107.7|108|107.85|108.05|107.9|107.8|107.7|11269
1610464200000|2021-01-12 15:10:00|108.05|107.9|108|107.85|108.05|107.9|107.85|107.7|13914
1610464500000|2021-01-12 15:15:00|107.95|107.9|108.15|108|108.15|108.05|107.9|107.8|12490
1610464800000|2021-01-12 15:20:00|108.1|107.95|107.9|107.75|108.2|108.05|107.9|107.7|20670
1610465100000|2021-01-12 15:25:00|107.95|107.8|107.7|107.5|107.95|107.8|107.7|107.5|19115
1610465400000|2021-01-12 15:30:00|107.55|107.55|107.65|107.55|107.75|107.65|107.55|107.5|58548
1610465700000|2021-01-12 15:35:00|107.6|107.6|107.7|107.65|107.7|107.65|107.6|107.55|41082
1610466000000|2021-01-12 15:40:00|107.65|107.6|108|107.95|108.15|108.05|107.65|107.55|114216
1610466300000|2021-01-12 15:45:00|108.05|108|108.35|108.25|108.4|108.3|107.9|107.85|164775
1610466600000|2021-01-12 15:50:00|108.3|108.2|108.25|108.15|108.3|108.2|108.1|108|82576
1610466900000|2021-01-12 15:55:00|108.2|108.2|107.9|107.8|108.25|108.2|107.8|107.7|102460
1610467200000|2021-01-12 16:00:00|107.95|107.85|107.85|107.8|107.95|107.85|107.75|107.65|116085
1610467500000|2021-01-12 16:05:00|107.9|107.85|107.95|107.85|107.95|107.9|107.65|107.6|161603
1610467800000|2021-01-12 16:10:00|108|107.9|108.1|108|108.15|108.1|107.85|107.8|132038
1610468100000|2021-01-12 16:15:00|108.05|107.95|107.7|107.65|108.1|107.95|107.7|107.65|102843
1610468400000|2021-01-12 16:20:00|107.65|107.6|107.7|107.65|107.8|107.75|107.6|107.55|276049
1610468700000|2021-01-12 16:25:00|107.75|107.6|107.75|107.65|107.9|107.85|107.55|107.5|596630
1610524800000|2021-01-13 08:00:00|108.6|108.2|108.1|107.85|108.8|108.65|108|107.75|275395
1610525100000|2021-01-13 08:05:00|108.05|107.75|107.3|107.1|108.05|107.75|107.1|106.9|246966
1610525400000|2021-01-13 08:10:00|107.25|107|107.15|106.95|107.75|107.55|106.95|106.9|270528
1610525700000|2021-01-13 08:15:00|107.2|106.9|107.3|107.1|107.4|107.3|107.05|106.9|140576
1610526000000|2021-01-13 08:20:00|107.25|107.05|106.75|106.6|107.3|107.15|106.7|106.6|43317
1610526300000|2021-01-13 08:25:00|106.7|106.55|106.7|106.55|106.9|106.75|106.25|106.15|193871
1610526600000|2021-01-13 08:30:00|106.75|106.6|107.1|106.95|107.1|107|106.75|106.6|505103
1610526900000|2021-01-13 08:35:00|107.15|107|107.2|107.05|107.4|107.25|107.05|106.95|143067
1610527200000|2021-01-13 08:40:00|107.15|107|107.05|106.9|107.15|107.05|106.9|106.85|85675
1610527500000|2021-01-13 08:45:00|107|106.95|106.95|106.85|107.2|107.1|106.85|106.8|81333
1610527800000|2021-01-13 08:50:00|107|106.9|107.15|107.05|107.2|107.15|106.8|106.7|128613
1610528100000|2021-01-13 08:55:00|107.2|107.1|106.85|106.8|107.2|107.1|106.85|106.8|64940
1610528400000|2021-01-13 09:00:00|106.9|106.75|106.7|106.65|106.95|106.75|106.65|106.6|43239
1610528700000|2021-01-13 09:05:00|106.75|106.7|106.75|106.55|106.95|106.85|106.45|106.35|175782
1610529000000|2021-01-13 09:10:00|106.7|106.5|106.55|106.45|106.7|106.55|106.35|106.2|157799
1610529300000|2021-01-13 09:15:00|106.6|106.5|107|106.9|107|106.9|106.6|106.5|149214
1610529600000|2021-01-13 09:20:00|106.95|106.85|107|106.85|107.15|107|106.9|106.8|69214
1610529900000|2021-01-13 09:25:00|106.95|106.8|106.8|106.7|106.95|106.8|106.8|106.7|41328
1610530200000|2021-01-13 09:30:00|106.85|106.75|106.9|106.75|106.95|106.85|106.8|106.7|51069
1610530500000|2021-01-13 09:35:00|106.75|106.7|106.5|106.4|106.9|106.8|106.45|106.35|167535
1610530800000|2021-01-13 09:40:00|106.45|106.35|106.5|106.35|106.65|106.6|106.45|106.3|143955
1610531100000|2021-01-13 09:45:00|106.45|106.3|106.55|106.45|106.65|106.55|106.25|106.15|205437
1610531400000|2021-01-13 09:50:00|106.6|106.5|106.2|106.1|106.6|106.5|106.1|106.05|303924
1610531700000|2021-01-13 09:55:00|106.25|106.15|106.55|106.45|106.6|106.45|106.25|106.15|170383
1610532000000|2021-01-13 10:00:00|106.6|106.5|106.4|106.35|106.6|106.5|106.4|106.25|66514
1610532300000|2021-01-13 10:05:00|106.45|106.3|106.05|106|106.5|106.45|106.05|105.9|234098
1610532600000|2021-01-13 10:10:00|106.1|105.95|105.9|105.75|106.1|106|105.8|105.7|194469
1610532900000|2021-01-13 10:15:00|105.85|105.8|105.7|105.6|105.9|105.8|105.65|105.55|58883
1610533200000|2021-01-13 10:20:00|105.65|105.55|105.75|105.7|105.85|105.8|105.65|105.55|135049
1610533500000|2021-01-13 10:25:00|105.8|105.65|105.5|105.35|105.8|105.7|105.4|105.3|309110
1610533800000|2021-01-13 10:30:00|105.45|105.4|105.35|105.25|105.55|105.45|104.7|104.65|769185
1610534100000|2021-01-13 10:35:00|105.3|105.2|105.25|105.15|105.5|105.4|105.25|105.15|125873
1610534400000|2021-01-13 10:40:00|105.3|105.2|105.7|105.6|105.75|105.7|105.25|105.15|147978
1610534700000|2021-01-13 10:45:00|105.65|105.65|105.7|105.6|105.75|105.7|105.6|105.45|99207
1610535000000|2021-01-13 10:50:00|105.75|105.65|105.9|105.75|106.1|106|105.75|105.65|228225
1610535300000|2021-01-13 10:55:00|105.85|105.8|105.8|105.7|105.9|105.8|105.8|105.65|85415
1610535600000|2021-01-13 11:00:00|105.75|105.65|105.6|105.5|105.85|105.8|105.6|105.5|96233
1610535900000|2021-01-13 11:05:00|105.65|105.55|105.65|105.55|105.85|105.75|105.55|105.5|103754
1610536200000|2021-01-13 11:10:00|105.6|105.5|105.65|105.55|105.75|105.7|105.6|105.5|59946
1610536500000|2021-01-13 11:15:00|105.7|105.6|105.65|105.55|105.75|105.7|105.65|105.5|86390
1610536800000|2021-01-13 11:20:00|105.6|105.5|105|104.85|105.65|105.55|104.9|104.8|246662
1610537100000|2021-01-13 11:25:00|104.95|104.8|104.7|104.65|105.15|105.05|104.65|104.6|602078
1610537400000|2021-01-13 11:30:00|104.75|104.6|104.8|104.7|104.85|104.8|104.55|104.5|409682
1610537700000|2021-01-13 11:35:00|104.85|104.8|105.05|105|105.1|105|104.8|104.7|274876
1610538000000|2021-01-13 11:40:00|105|104.95|104.8|104.7|105.05|105|104.75|104.65|209584
1610538300000|2021-01-13 11:45:00|104.85|104.75|104.75|104.65|104.9|104.8|104.6|104.55|342248
1610538600000|2021-01-13 11:50:00|104.8|104.7|104.9|104.8|105.2|105.05|104.75|104.65|268176
1610538900000|2021-01-13 11:55:00|104.95|104.9|104.8|104.65|105|104.9|104.75|104.65|264263
1610539200000|2021-01-13 12:00:00|104.85|104.7|104.65|104.55|104.85|104.8|104.6|104.55|180538
1610539500000|2021-01-13 12:05:00|104.7|104.6|104.7|104.6|104.8|104.7|104.6|104.5|109487
1610539800000|2021-01-13 12:10:00|104.75|104.65|104.75|104.6|104.85|104.8|104.6|104.55|137629
1610540100000|2021-01-13 12:15:00|104.7|104.65|104.55|104.45|104.75|104.7|104.5|104.4|165123
1610540400000|2021-01-13 12:20:00|104.5|104.4|104.55|104.4|104.7|104.65|104.5|104.4|86821
1610540700000|2021-01-13 12:25:00|104.5|104.45|104.6|104.5|104.85|104.8|104.5|104.45|224605
1610541000000|2021-01-13 12:30:00|104.55|104.45|104.55|104.45|104.6|104.55|104.45|104.35|88686
1610541300000|2021-01-13 12:35:00|104.5|104.4|104.65|104.55|104.7|104.65|104.5|104.4|177064
1610541600000|2021-01-13 12:40:00|104.7|104.6|104.55|104.45|104.7|104.6|104.55|104.45|123496
1610541900000|2021-01-13 12:45:00|104.6|104.5|104.55|104.45|104.6|104.5|104.5|104.4|201228
1610542200000|2021-01-13 12:50:00|104.5|104.4|104.7|104.6|104.8|104.7|104.45|104.35|455771
1610542500000|2021-01-13 12:55:00|104.65|104.65|104.45|104.35|104.7|104.65|104.3|104.25|335232
1610542800000|2021-01-13 13:00:00|104.5|104.4|104.45|104.3|104.75|104.65|104.3|104.25|342417
1610543100000|2021-01-13 13:05:00|104.4|104.25|104.45|104.35|104.5|104.45|104.15|104.05|567558
1610543400000|2021-01-13 13:10:00|104.4|104.3|104|103.9|104.4|104.3|103.8|103.75|398129
1610543700000|2021-01-13 13:15:00|104.05|103.85|104.2|104.15|104.4|104.3|103.9|103.85|287212
1610544000000|2021-01-13 13:20:00|104.15|104.1|103.9|103.8|104.2|104.1|103.85|103.75|799193
1610544300000|2021-01-13 13:25:00|103.95|103.85|104.3|104.15|104.35|104.25|103.95|103.85|166366
1610544600000|2021-01-13 13:30:00|104.35|104.2|104.1|103.95|104.7|104.4|103.9|103.8|290651
1610544900000|2021-01-13 13:35:00|104.05|103.9|103.9|103.75|104.15|104.1|103.8|103.7|411950
1610545200000|2021-01-13 13:40:00|103.85|103.8|104.35|104.25|104.6|104.5|103.85|103.8|463737
1610545500000|2021-01-13 13:45:00|104.3|104.2|104.15|104.1|104.3|104.2|104.05|103.95|207017
1610545800000|2021-01-13 13:50:00|104.2|104.05|104.15|104|104.25|104.15|104.05|103.95|194630
1610546100000|2021-01-13 13:55:00|104.2|104.05|104.25|104.1|104.4|104.3|104.15|104.05|185682
1610546400000|2021-01-13 14:00:00|104.3|104.15|104.5|104.4|104.7|104.55|104.25|104.1|317536
1610546700000|2021-01-13 14:05:00|104.55|104.45|104.45|104.35|104.6|104.5|104.35|104.3|106026
1610547000000|2021-01-13 14:10:00|104.5|104.4|104.45|104.35|104.55|104.5|104.4|104.35|203109
1610547300000|2021-01-13 14:15:00|104.4|104.4|104.8|104.7|104.85|104.7|104.4|104.3|457293
1610547600000|2021-01-13 14:20:00|104.85|104.75|105.1|105.05|105.3|105.15|104.8|104.5|216388
1610547900000|2021-01-13 14:25:00|105.15|105.1|105.25|105.1|105.3|105.2|105.15|105.05|99769
1610548200000|2021-01-13 14:30:00|105.2|105.15|105|104.9|105.6|105.55|104.95|104.85|376084
1610548500000|2021-01-13 14:35:00|104.95|104.85|104.75|104.65|105|104.95|104.45|104.35|330242
1610548800000|2021-01-13 14:40:00|104.8|104.7|105|104.9|105.25|105.15|104.8|104.7|205324
1610549100000|2021-01-13 14:45:00|104.95|104.85|104.7|104.6|105|104.9|104.6|104.5|281277
1610549400000|2021-01-13 14:50:00|104.65|104.65|104.7|104.55|105|104.9|104.5|104.4|256122
1610549700000|2021-01-13 14:55:00|104.65|104.6|104.5|104.35|104.7|104.65|104.3|104.2|305904
1610550000000|2021-01-13 15:00:00|104.45|104.4|104.25|104.15|104.6|104.5|104.15|104.05|372646
1610550300000|2021-01-13 15:05:00|104.3|104.2|104.35|104.25|104.45|104.35|103.95|103.9|546207
1610550600000|2021-01-13 15:10:00|104.3|104.2|104.35|104.25|104.4|104.3|104.2|104.1|221556
1610550900000|2021-01-13 15:15:00|104.4|104.35|104.5|104.45|104.7|104.55|104.4|104.3|183469
1610551200000|2021-01-13 15:20:00|104.45|104.4|104.4|104.35|104.5|104.4|104.35|104.3|149856
1610551500000|2021-01-13 15:25:00|104.45|104.3|104.6|104.55|104.6|104.55|104.25|104.2|264724
1610551800000|2021-01-13 15:30:00|104.55|104.5|104.9|104.8|104.95|104.9|104.55|104.4|299721
1610552100000|2021-01-13 15:35:00|104.95|104.95|104.7|104.65|105.05|104.95|104.55|104.45|397057
1610552400000|2021-01-13 15:40:00|104.65|104.6|105|104.95|105.1|105.05|104.65|104.6|322705
1610552700000|2021-01-13 15:45:00|105.05|105|105|104.9|105.1|105|104.8|104.7|243521
1610553000000|2021-01-13 15:50:00|104.95|104.85|105.1|105.05|105.1|105.05|104.9|104.85|202217
1610553300000|2021-01-13 15:55:00|105.15|105.1|105.2|105.15|105.3|105.2|105.05|104.95|240393
1610553600000|2021-01-13 16:00:00|105.25|105.2|105.2|105.1|105.25|105.2|105|104.9|218157
1610553900000|2021-01-13 16:05:00|105.25|105.15|105.75|105.65|105.75|105.7|105.2|105.15|555633
1610554200000|2021-01-13 16:10:00|105.7|105.7|106.1|106|106.2|106.1|105.55|105.45|611592
1610554500000|2021-01-13 16:15:00|106.15|106.05|106.25|106.2|106.5|106.4|106.1|106.05|498801
1610554800000|2021-01-13 16:20:00|106.3|106.25|106.05|106|106.4|106.35|106|105.95|483559
1610555100000|2021-01-13 16:25:00|106.1|106.05|106.05|105.9|106.35|106.3|105.85|105.75|871594
1610611200000|2021-01-14 08:00:00|106.9|106.55|105.8|105.45|106.95|106.55|105.4|105.25|406302
1610611500000|2021-01-14 08:05:00|105.85|105.5|106|105.85|106.45|106.15|105.8|105.5|191002
1610611800000|2021-01-14 08:10:00|106.05|105.9|106.4|106.2|106.45|106.3|104.8|104.55|509022
1610612100000|2021-01-14 08:15:00|106.35|106.25|106.65|106.5|106.85|106.7|106.05|105.85|186686
1610612400000|2021-01-14 08:20:00|106.6|106.45|106.75|106.6|106.8|106.6|106.4|106.35|163325
1610612700000|2021-01-14 08:25:00|106.7|106.55|106.65|106.55|106.8|106.65|106.25|106.2|234526
1610613000000|2021-01-14 08:30:00|106.6|106.45|107.25|107.15|107.25|107.15|106.4|106.3|263262
1610613300000|2021-01-14 08:35:00|107.3|107.2|107.45|107.35|107.45|107.4|106.9|106.85|441946
1610613600000|2021-01-14 08:40:00|107.5|107.45|107.7|107.6|107.8|107.7|107.25|107.15|213091
1610613900000|2021-01-14 08:45:00|107.65|107.55|107.75|107.65|108.2|108.05|107.6|107.5|503726
1610614200000|2021-01-14 08:50:00|107.8|107.7|107.95|107.8|108|107.9|107.65|107.55|276512
1610614500000|2021-01-14 08:55:00|108|107.85|108.05|107.9|108.25|108.15|107.8|107.7|275337
1610614800000|2021-01-14 09:00:00|108.1|107.95|108.2|108.05|108.25|108.15|107.7|107.65|238879
1610615100000|2021-01-14 09:05:00|108.15|108|107.8|107.7|108.15|108|107.65|107.55|238893
1610615400000|2021-01-14 09:10:00|107.75|107.65|107.5|107.4|107.85|107.8|107.35|107.2|253781
1610615700000|2021-01-14 09:15:00|107.45|107.35|107.4|107.3|107.6|107.5|107.35|107.25|317650
1610616000000|2021-01-14 09:20:00|107.45|107.35|107.75|107.65|107.8|107.7|107.45|107.3|161391
1610616300000|2021-01-14 09:25:00|107.8|107.7|107.95|107.85|108|107.9|107.75|107.7|161463
1610616600000|2021-01-14 09:30:00|107.9|107.8|107.6|107.5|107.95|107.8|107.45|107.35|275203
1610616900000|2021-01-14 09:35:00|107.65|107.55|108|107.9|108.05|108|107.65|107.55|196957
1610617200000|2021-01-14 09:40:00|107.95|107.85|107.95|107.85|108.2|108.1|107.85|107.8|180675
1610617500000|2021-01-14 09:45:00|108|107.9|108.25|108.15|108.35|108.3|108|107.9|313336
1610617800000|2021-01-14 09:50:00|108.3|108.2|108.3|108.15|108.5|108.35|108.2|108.1|289116
1610618100000|2021-01-14 09:55:00|108.35|108.2|108.65|108.55|108.65|108.6|108.2|108.15|304263
1610618400000|2021-01-14 10:00:00|108.6|108.6|108.8|108.7|108.85|108.75|108.45|108.4|281022
1610618700000|2021-01-14 10:05:00|108.85|108.75|109|108.9|109.2|109.1|108.8|108.75|485416
1610619000000|2021-01-14 10:10:00|108.95|108.85|108.95|108.85|109|108.9|108.7|108.5|319607
1610619300000|2021-01-14 10:15:00|109|108.9|108.7|108.55|109.15|109.1|108.65|108.55|478399
1610619600000|2021-01-14 10:20:00|108.75|108.6|108.25|108.1|108.8|108.7|108.15|108.05|203066
1610619900000|2021-01-14 10:25:00|108.2|108.05|108.4|108.3|108.7|108.6|108|107.95|142527
1610620200000|2021-01-14 10:30:00|108.45|108.35|108.6|108.5|108.6|108.55|108.3|108.25|84579
1610620500000|2021-01-14 10:35:00|108.55|108.45|108.05|107.95|108.55|108.45|107.95|107.8|211894
1610620800000|2021-01-14 10:40:00|108.1|108.05|108.35|108.3|108.4|108.3|108.1|108|145460
1610621100000|2021-01-14 10:45:00|108.4|108.25|108.6|108.5|108.6|108.55|108.25|108.2|124222
1610621400000|2021-01-14 10:50:00|108.55|108.45|108.35|108.25|108.55|108.5|108.1|108|74728
1610621700000|2021-01-14 10:55:00|108.3|108.2|108.1|108|108.4|108.3|108.05|108|112319
1610622000000|2021-01-14 11:00:00|108.15|108.05|108.45|108.3|108.45|108.35|108.15|108|172744
1610622300000|2021-01-14 11:05:00|108.5|108.35|108.45|108.3|108.5|108.45|108.2|108.15|80924
1610622600000|2021-01-14 11:10:00|108.4|108.35|108.4|108.3|108.45|108.4|108.15|108.05|205129
1610622900000|2021-01-14 11:15:00|108.45|108.35|108.35|108.25|108.55|108.4|108.2|108.1|128429
1610623200000|2021-01-14 11:20:00|108.3|108.2|108.05|108|108.35|108.25|108.05|108|85387
1610623500000|2021-01-14 11:25:00|108|107.95|108.1|108|108.2|108.05|107.9|107.8|148519
1610623800000|2021-01-14 11:30:00|108.05|107.95|108.1|108.05|108.15|108.05|108|107.95|55723
1610624100000|2021-01-14 11:35:00|108.05|108|107.95|107.85|108.15|108.1|107.95|107.85|59454
1610624400000|2021-01-14 11:40:00|108|107.9|108.05|107.95|108.05|108|107.95|107.9|57073
1610624700000|2021-01-14 11:45:00|108.1|108|108.05|107.95|108.1|108|107.7|107.65|376867
1610625000000|2021-01-14 11:50:00|108|107.9|108|107.9|108.05|107.9|107.9|107.8|72233
1610625300000|2021-01-14 11:55:00|107.95|107.95|107.75|107.65|108|107.95|107.6|107.55|82531
1610625600000|2021-01-14 12:00:00|107.8|107.7|107.6|107.5|107.85|107.75|107.55|107.45|105861
1610625900000|2021-01-14 12:05:00|107.55|107.45|107.5|107.4|107.6|107.5|107.5|107.4|48342
1610626200000|2021-01-14 12:10:00|107.55|107.45|107.7|107.55|107.75|107.65|107.5|107.4|92559
1610626500000|2021-01-14 12:15:00|107.75|107.6|107.8|107.7|108|107.85|107.75|107.6|98444
1610626800000|2021-01-14 12:20:00|107.75|107.65|107.4|107.3|107.75|107.65|107.35|107.3|81114
1610627100000|2021-01-14 12:25:00|107.35|107.25|107.35|107.25|107.45|107.3|107.2|107.1|120606
1610627400000|2021-01-14 12:30:00|107.3|107.2|107.25|107.15|107.3|107.25|107.25|107.15|36953
1610627700000|2021-01-14 12:35:00|107.2|107.2|107.05|106.95|107.2|107.2|107|106.85|138627
1610628000000|2021-01-14 12:40:00|107|106.9|107.3|107.25|107.35|107.25|106.95|106.85|76382
1610628300000|2021-01-14 12:45:00|107.35|107.3|107.25|107.2|107.4|107.3|107.2|107.1|37849
1610628600000|2021-01-14 12:50:00|107.3|107.15|107.25|107.2|107.45|107.35|107.25|107.15|92178
1610628900000|2021-01-14 12:55:00|107.3|107.25|107.75|107.65|107.95|107.8|107.25|107.2|105846
1610629200000|2021-01-14 13:00:00|107.7|107.6|107.75|107.7|107.95|107.85|107.6|107.45|158115
1610629500000|2021-01-14 13:05:00|107.8|107.65|107.6|107.45|107.8|107.7|107.55|107.45|192920
1610629800000|2021-01-14 13:10:00|107.55|107.4|107.55|107.4|107.8|107.7|107.3|107.2|193993
1610630100000|2021-01-14 13:15:00|107.5|107.35|107.35|107.2|107.55|107.45|107.25|107.15|127417
1610630400000|2021-01-14 13:20:00|107.4|107.35|107.05|106.95|107.4|107.35|106.85|106.8|229864
1610630700000|2021-01-14 13:25:00|107|107|106.95|106.85|107.2|107.05|106.85|106.8|269793
1610631000000|2021-01-14 13:30:00|106.9|106.8|106.85|106.7|106.95|106.85|106.5|106.35|105567
1610631300000|2021-01-14 13:35:00|106.8|106.75|106.75|106.65|106.9|106.8|106.7|106.65|71018
1610631600000|2021-01-14 13:40:00|106.7|106.6|106.6|106.55|106.75|106.6|106.55|106.45|57597
1610631900000|2021-01-14 13:45:00|106.55|106.5|106.9|106.75|107|106.9|106.4|106.25|117927
1610632200000|2021-01-14 13:50:00|106.85|106.7|106.85|106.75|106.95|106.9|106.7|106.6|72412
1610632500000|2021-01-14 13:55:00|106.8|106.7|106.65|106.55|106.8|106.7|106.6|106.55|47543
1610632800000|2021-01-14 14:00:00|106.7|106.6|106.7|106.6|106.8|106.75|106.65|106.55|59251
1610633100000|2021-01-14 14:05:00|106.65|106.65|106.7|106.6|106.85|106.75|106.6|106.5|60275
1610633400000|2021-01-14 14:10:00|106.75|106.65|106.65|106.55|106.8|106.7|106.6|106.5|105586
1610633700000|2021-01-14 14:15:00|106.7|106.6|106.25|106.15|106.7|106.65|106.2|106.1|164984
1610634000000|2021-01-14 14:20:00|106.2|106.1|106.2|106.15|106.25|106.2|106.1|106|111616
1610634300000|2021-01-14 14:25:00|106.15|106.1|106.2|106.15|106.25|106.15|106.05|106|95150
1610634600000|2021-01-14 14:30:00|106.25|106.2|106.3|106.25|106.6|106.55|106.25|106.15|237197
1610634900000|2021-01-14 14:35:00|106.25|106.2|106.75|106.7|106.8|106.75|106.2|106.05|170341
1610635200000|2021-01-14 14:40:00|106.7|106.65|106.75|106.65|106.85|106.8|106.65|106.5|191902
1610635500000|2021-01-14 14:45:00|106.8|106.7|106.75|106.65|106.8|106.75|106.55|106.45|154586
1610635800000|2021-01-14 14:50:00|106.8|106.7|106.7|106.65|106.8|106.75|106.65|106.6|253201
1610636100000|2021-01-14 14:55:00|106.65|106.6|107.05|106.95|107.2|107.1|106.65|106.6|116324
1610636400000|2021-01-14 15:00:00|107.1|107|107.7|107.6|107.7|107.6|107.05|106.95|265123
1610636700000|2021-01-14 15:05:00|107.75|107.65|107.25|107.15|107.75|107.7|107.2|107.1|199588
1610637000000|2021-01-14 15:10:00|107.3|107.1|107.15|107.05|107.35|107.2|107.1|107.05|94273
1610637300000|2021-01-14 15:15:00|107.2|107.1|107.5|107.4|107.55|107.45|107.15|107.1|136802
1610637600000|2021-01-14 15:20:00|107.55|107.45|107.55|107.45|107.65|107.55|107.5|107.4|239180
1610637900000|2021-01-14 15:25:00|107.5|107.5|107.5|107.4|107.7|107.6|107.45|107.4|422142
1610638200000|2021-01-14 15:30:00|107.55|107.45|107.4|107.35|107.7|107.6|107.4|107.35|219639
1610638500000|2021-01-14 15:35:00|107.45|107.4|107.3|107.2|107.7|107.6|107.3|107.2|660819
1610638800000|2021-01-14 15:40:00|107.35|107.25|107.1|107|107.5|107.35|106.95|106.8|116956
1610639100000|2021-01-14 15:45:00|107.05|106.95|107.05|106.95|107.25|107.15|106.95|106.85|278811
1610639400000|2021-01-14 15:50:00|107.1|107|107.15|107.05|107.15|107.05|107|106.95|75548
1610639700000|2021-01-14 15:55:00|107.1|107|107.15|107.05|107.15|107.1|106.9|106.85|280804
1610640000000|2021-01-14 16:00:00|107.1|107|107|106.9|107.15|107.05|107|106.9|209419
1610640300000|2021-01-14 16:05:00|106.95|106.95|106.95|106.85|107|106.95|106.85|106.8|110724
1610640600000|2021-01-14 16:10:00|107|106.9|107.05|107|107.05|107|106.9|106.85|182050
1610640900000|2021-01-14 16:15:00|107|106.95|106.7|106.65|107.05|106.95|106.7|106.6|257158
1610641200000|2021-01-14 16:20:00|106.75|106.7|106.8|106.7|106.95|106.9|106.7|106.65|259849
1610641500000|2021-01-14 16:25:00|106.85|106.75|106.8|106.75|106.95|106.85|106.45|106.35|600775
1610697600000|2021-01-15 08:00:00|106.6|106.4|105.9|105.6|106.6|106.4|105.15|105|807162
1610697900000|2021-01-15 08:05:00|106|105.65|105.85|105.8|106.6|106.45|105.6|105.55|599740
1610698200000|2021-01-15 08:10:00|105.8|105.7|105.1|104.85|105.85|105.7|104.8|104.7|700005
1610698500000|2021-01-15 08:15:00|105.15|104.9|105.15|105|105.2|105.1|104.7|104.65|886826
1610698800000|2021-01-15 08:20:00|105.1|105.05|104.65|104.55|105.15|105.05|104.6|104.5|423951
1610699100000|2021-01-15 08:25:00|104.6|104.5|104.75|104.65|104.75|104.65|104.3|104.2|690226
1610699400000|2021-01-15 08:30:00|104.8|104.7|105.1|105|105.15|105.1|104.7|104.55|556969
1610699700000|2021-01-15 08:35:00|105.15|105.05|104.95|104.85|105.2|105.1|104.85|104.7|333220
1610700000000|2021-01-15 08:40:00|104.9|104.8|105.15|105|105.35|105.3|104.7|104.55|284268
1610700300000|2021-01-15 08:45:00|105.1|104.95|105.05|104.95|105.1|105|104.75|104.6|282032
1610700600000|2021-01-15 08:50:00|105|104.9|105.05|104.95|105.05|104.95|104.75|104.65|349235
1610700900000|2021-01-15 08:55:00|105.1|104.9|105.05|104.95|105.15|105.05|104.9|104.8|155868
1610701200000|2021-01-15 09:00:00|105|104.9|105.2|105.15|105.2|105.15|104.9|104.8|201323
1610701500000|2021-01-15 09:05:00|105.15|105.1|105.05|104.95|105.25|105.15|104.95|104.9|104875
1610701800000|2021-01-15 09:10:00|105|104.9|105|104.9|105.2|105.1|104.95|104.9|158757
1610702100000|2021-01-15 09:15:00|105.05|104.95|105.3|105.2|105.35|105.25|105.05|104.95|376933
1610702400000|2021-01-15 09:20:00|105.25|105.15|105.15|105.05|105.55|105.45|105.05|105|187172
1610702700000|2021-01-15 09:25:00|105.1|105|104.9|104.8|105.25|105.1|104.85|104.75|370539
1610703000000|2021-01-15 09:30:00|104.95|104.85|105.05|104.9|105.05|105|104.85|104.7|405016
1610703300000|2021-01-15 09:35:00|105.1|105|105.25|105.2|105.5|105.4|105.1|105|119295
1610703600000|2021-01-15 09:40:00|105.2|105.15|104.95|104.8|105.4|105.25|104.8|104.7|181265
1610703900000|2021-01-15 09:45:00|104.9|104.85|104.95|104.85|105|104.95|104.85|104.8|58749
1610704200000|2021-01-15 09:50:00|104.9|104.9|105.15|105|105.2|105.15|104.9|104.85|113758
1610704500000|2021-01-15 09:55:00|105.1|105.05|105.1|105.05|105.1|105.05|105|104.9|70567
1610704800000|2021-01-15 10:00:00|105.05|105|105.05|104.95|105.1|105|104.9|104.8|85987
1610705100000|2021-01-15 10:05:00|105|104.9|104.95|104.9|105.1|105|104.95|104.9|91120
1610705700000|2021-01-15 10:15:00|104.85|104.75|104.85|104.75|105.1|105|104.75|104.7|458267
1610706000000|2021-01-15 10:20:00|104.9|104.8|105|104.95|105.1|105|104.85|104.75|372586
1610706300000|2021-01-15 10:25:00|105.05|104.9|105.1|105|105.1|105.05|105|104.9|173977
1610706600000|2021-01-15 10:30:00|105.15|105.05|105.05|104.95|105.25|105.2|105|104.95|144424
1610706900000|2021-01-15 10:35:00|105|105|104.85|104.75|105.15|105.1|104.8|104.7|348218
1610707200000|2021-01-15 10:40:00|104.9|104.8|104.95|104.85|105.15|105.1|104.85|104.8|121121
1610707500000|2021-01-15 10:45:00|105|104.9|104.95|104.9|105.05|105|104.95|104.85|194630
1610707800000|2021-01-15 10:50:00|104.9|104.85|105.25|105.15|105.25|105.15|104.85|104.8|178026
1610708100000|2021-01-15 10:55:00|105.2|105.1|104.95|104.85|105.3|105.2|104.95|104.8|170797
1610708400000|2021-01-15 11:00:00|105|104.9|104.75|104.65|105|104.9|104.75|104.6|156633
1610708700000|2021-01-15 11:05:00|104.7|104.7|104.7|104.6|104.7|104.7|104.5|104.4|270060
1610709000000|2021-01-15 11:10:00|104.75|104.65|104.55|104.45|105.1|105|104.5|104.4|198873
1610709300000|2021-01-15 11:15:00|104.5|104.4|105.05|104.95|105.15|105.05|104.35|104.25|363356
1610709600000|2021-01-15 11:20:00|105|104.9|104.85|104.75|105|104.9|104.6|104|916612
1610709900000|2021-01-15 11:25:00|104.9|104.8|104.9|104.8|105.05|105|104.9|104.7|194957
1610710200000|2021-01-15 11:30:00|104.95|104.85|105|104.9|105|104.95|104.9|104.8|73809
1610710500000|2021-01-15 11:35:00|105.05|104.85|104.95|104.85|105.1|105.05|104.8|104.7|116562
1610710800000|2021-01-15 11:40:00|104.9|104.8|105|104.95|105.1|105|104.9|104.8|128450
1610711100000|2021-01-15 11:45:00|104.95|104.9|104.9|104.85|105|104.95|104.8|104.75|193834
1610711400000|2021-01-15 11:50:00|104.95|104.8|104.9|104.85|105.15|105.05|104.85|104.75|130737
1610711700000|2021-01-15 11:55:00|104.95|104.9|105|104.95|105.15|105.05|104.85|104.75|70411
1610712000000|2021-01-15 12:00:00|104.95|104.9|105|104.9|105.1|105|104.9|104.8|90329
1610712300000|2021-01-15 12:05:00|104.95|104.85|105|104.9|105|104.9|104.85|104.75|147958
1610712600000|2021-01-15 12:10:00|104.95|104.85|105|104.95|105.05|105|104.9|104.85|98905
1610712900000|2021-01-15 12:15:00|104.95|104.9|105.3|105.2|105.3|105.2|104.95|104.9|77738
1610713200000|2021-01-15 12:20:00|105.25|105.15|105.4|105.3|105.45|105.35|105.25|105.15|84202
1610713500000|2021-01-15 12:25:00|105.35|105.25|105.45|105.3|105.5|105.45|105.3|105.25|53193
1610713800000|2021-01-15 12:30:00|105.4|105.4|105.5|105.4|105.5|105.4|105.4|105.3|40918
1610714100000|2021-01-15 12:35:00|105.55|105.45|105.7|105.6|105.8|105.7|105.5|105.45|85576
1610714400000|2021-01-15 12:40:00|105.75|105.65|105.6|105.5|105.8|105.75|105.55|105.45|71280
1610714700000|2021-01-15 12:45:00|105.65|105.55|105.8|105.7|105.8|105.75|105.45|105.35|183210
1610715000000|2021-01-15 12:50:00|105.75|105.65|105.8|105.75|105.9|105.85|105.7|105.6|96059
1610715300000|2021-01-15 12:55:00|105.75|105.7|105.85|105.75|105.85|105.8|105.75|105.65|108209
1610715600000|2021-01-15 13:00:00|105.9|105.8|106|105.9|106.2|106.1|105.9|105.8|190537
1610715900000|2021-01-15 13:05:00|106.05|105.95|106|105.95|106.1|106.05|106|105.9|235172
1610716200000|2021-01-15 13:10:00|106.05|106|106.1|106|106.2|106.1|106|105.9|263535
1610716500000|2021-01-15 13:15:00|106.15|106.05|106.35|106.25|106.8|106.7|106.15|106.05|450734
1610716800000|2021-01-15 13:20:00|106.3|106.2|105.8|105.7|106.35|106.25|105.75|105.7|125013
1610717100000|2021-01-15 13:25:00|105.85|105.75|105.95|105.85|106.25|106.15|105.85|105.75|65511
1610717400000|2021-01-15 13:30:00|105.9|105.8|105.9|105.8|105.95|105.9|105.8|105.7|81287
1610717700000|2021-01-15 13:35:00|105.95|105.85|106.05|105.95|106.05|105.95|105.85|105.8|78419
1610718000000|2021-01-15 13:40:00|106.1|106|106|105.9|106.25|106.2|105.8|105.75|149459
1610718300000|2021-01-15 13:45:00|105.95|105.95|105.95|105.85|106.1|106|105.9|105.85|78285
1610718600000|2021-01-15 13:50:00|106|105.9|105.9|105.8|106.1|106|105.75|105.7|94718
1610718900000|2021-01-15 13:55:00|105.95|105.85|106.4|106.25|106.45|106.3|105.95|105.85|32614
1610719200000|2021-01-15 14:00:00|106.3|106.2|106.05|106|106.4|106.3|106.05|106|87717
1610719500000|2021-01-15 14:05:00|106|105.95|106.1|105.95|106.15|106.05|105.95|105.9|55240
1610719800000|2021-01-15 14:10:00|106.05|105.9|105.9|105.8|106.05|106|105.85|105.8|65892
1610720100000|2021-01-15 14:15:00|105.85|105.75|106.1|106|106.1|106|105.8|105.75|165677
1610720400000|2021-01-15 14:20:00|106.15|106.05|106.25|106.1|106.3|106.25|106.05|105.95|212316
1610720700000|2021-01-15 14:25:00|106.2|106.05|106.15|106.05|106.2|106.1|105.9|105.8|157529
1610721000000|2021-01-15 14:30:00|106.2|106.1|106.5|106.4|106.5|106.4|105.9|105.85|167275
1610721300000|2021-01-15 14:35:00|106.55|106.45|106|105.9|106.7|106.55|106|105.9|280650
1610721600000|2021-01-15 14:40:00|106.05|105.95|106.1|106.05|106.2|106.05|105.85|105.7|227968
1610721900000|2021-01-15 14:45:00|106.05|106|105.95|105.85|106.3|106.2|105.9|105.85|175182
1610722200000|2021-01-15 14:50:00|105.9|105.8|105.9|105.8|105.95|105.8|105.65|105.55|122844
1610722500000|2021-01-15 14:55:00|105.85|105.75|106.1|106|106.15|106|105.55|105.45|233628
1610722800000|2021-01-15 15:00:00|106.05|105.95|105.65|105.55|106.05|106|105.6|105.5|106904
1610723100000|2021-01-15 15:05:00|105.6|105.5|105.45|105.35|105.6|105.55|105.25|105.2|408327
1610723400000|2021-01-15 15:10:00|105.5|105.4|105.15|105|105.6|105.55|105.15|105|391713
1610723700000|2021-01-15 15:15:00|105.2|105.05|105.55|105.45|106.3|106.15|104.95|104.85|680018
1610724000000|2021-01-15 15:20:00|105.5|105.5|105.1|105|105.55|105.5|105|104.9|527146
1610724300000|2021-01-15 15:25:00|105.15|105.05|104.95|104.9|105.45|105.4|104.75|104.7|405831
1610724600000|2021-01-15 15:30:00|105|104.95|105.5|105.45|105.5|105.45|104.95|104.75|442028
1610724900000|2021-01-15 15:35:00|105.45|105.4|105.4|105.3|105.65|105.6|105.3|105.15|712156
1610725200000|2021-01-15 15:40:00|105.35|105.35|105.45|105.35|105.5|105.4|105.3|105.2|132629
1610725500000|2021-01-15 15:45:00|105.5|105.4|105.6|105.55|105.7|105.6|105.35|105.25|164881
1610725800000|2021-01-15 15:50:00|105.65|105.6|105.95|105.9|106.3|106.15|105.65|105.55|256959
1610726100000|2021-01-15 15:55:00|105.9|105.85|106.25|106.2|106.25|106.2|105.85|105.75|232108
1610726400000|2021-01-15 16:00:00|106.3|106.25|106.15|106.05|106.3|106.25|105.9|105.75|149229
1610726700000|2021-01-15 16:05:00|106.1|106|105.9|105.85|106.1|106.05|105.8|105.75|504574
1610727000000|2021-01-15 16:10:00|105.85|105.8|106.05|105.95|106.05|106|105.65|105.55|216063
1610727300000|2021-01-15 16:15:00|106|105.9|106|105.95|106.05|105.95|105.8|105.75|235965
1610727600000|2021-01-15 16:20:00|106.05|106|106|105.9|106.05|106|105.9|105.85|293224
1610727900000|2021-01-15 16:25:00|105.95|105.95|106|105.85|106.1|106|105.9|105.85|1615999
1610956800000|2021-01-18 08:00:00|105.6|105.35|104.6|104.4|105.6|105.35|104.2|104.05|1312453
1610957100000|2021-01-18 08:05:00|104.65|104.45|104.65|104.45|105.25|105.05|104.35|104.25|695064
1610957400000|2021-01-18 08:10:00|104.6|104.5|105.6|105.35|105.6|105.35|104.5|104.5|353197
1610957700000|2021-01-18 08:15:00|105.65|105.4|105.25|105.15|105.65|105.55|105.05|104.9|221961
1610958000000|2021-01-18 08:20:00|105.2|105.1|104.8|104.7|105.4|105.3|104.75|104.6|406488
1610958300000|2021-01-18 08:25:00|104.75|104.65|104.55|104.4|104.9|104.8|104.3|104.2|396581
1610958600000|2021-01-18 08:30:00|104.5|104.35|104.35|104.25|104.55|104.45|104.3|104.25|237451
1610958900000|2021-01-18 08:35:00|104.3|104.2|104.35|104.3|104.6|104.5|104.25|104.1|298438
1610959200000|2021-01-18 08:40:00|104.3|104.25|104.35|104.25|104.5|104.45|104.2|104.15|349188
1610959500000|2021-01-18 08:45:00|104.3|104.3|104.45|104.35|104.65|104.55|104.3|104.2|184546
1610959800000|2021-01-18 08:50:00|104.4|104.4|104.3|104.25|104.65|104.55|104.3|104.2|103170
1610960100000|2021-01-18 08:55:00|104.25|104.2|104.35|104.25|104.45|104.3|104.15|104|286954
1610960400000|2021-01-18 09:00:00|104.3|104.2|104.35|104.2|104.35|104.25|104.15|104.05|207003
1610960700000|2021-01-18 09:05:00|104.3|104.25|104.25|104.15|104.35|104.25|104.15|104.05|141580
1610961000000|2021-01-18 09:10:00|104.2|104.1|104|103.9|104.25|104.1|103.65|103.6|587071
1610961300000|2021-01-18 09:15:00|104.05|103.95|104.2|104.15|104.35|104.3|104.05|103.95|181638
1610961600000|2021-01-18 09:20:00|104.15|104.1|104.1|104|104.2|104.15|103.95|103.85|283524
1610961900000|2021-01-18 09:25:00|104.15|104.05|104.15|104.05|104.15|104.1|104.05|104.05|94669
1610962200000|2021-01-18 09:30:00|104.2|104.1|104.15|104.05|104.3|104.25|104|103.9|146405
1610962500000|2021-01-18 09:35:00|104.1|104.1|104.2|104.1|104.25|104.15|104.1|104|57364
1610962800000|2021-01-18 09:40:00|104.15|104.05|104.1|104|104.3|104.25|104.1|104|175808
1610963100000|2021-01-18 09:45:00|104.15|104.05|103.9|103.75|104.3|104.2|103.8|103.7|316776
1610963400000|2021-01-18 09:50:00|103.8|103.7|104.2|104.05|104.25|104.15|103.8|103.7|192046
1610963700000|2021-01-18 09:55:00|104.25|104.1|104.55|104.4|104.65|104.5|104.2|104.1|232448
1610964000000|2021-01-18 10:00:00|104.6|104.45|104.8|104.7|104.85|104.75|104.6|104.45|88438
1610964300000|2021-01-18 10:05:00|104.85|104.75|104.9|104.8|104.9|104.8|104.75|104.6|58524
1610964600000|2021-01-18 10:10:00|104.85|104.75|104.85|104.75|105.05|104.95|104.75|104.65|310193
1610964900000|2021-01-18 10:15:00|104.9|104.8|104.85|104.75|105|104.9|104.85|104.75|59788
1610965200000|2021-01-18 10:20:00|104.9|104.85|104.85|104.75|104.9|104.85|104.8|104.7|115979
1610965500000|2021-01-18 10:25:00|104.8|104.8|104.85|104.75|104.85|104.8|104.65|104.6|90323
1610965800000|2021-01-18 10:30:00|104.9|104.8|104.95|104.85|104.95|104.85|104.8|104.75|70768
1610966100000|2021-01-18 10:35:00|104.9|104.8|104.8|104.65|104.95|104.85|104.8|104.65|51807
1610966400000|2021-01-18 10:40:00|104.75|104.7|104.9|104.8|104.95|104.9|104.75|104.65|160218
1610966700000|2021-01-18 10:45:00|104.95|104.85|104.9|104.75|104.95|104.85|104.85|104.7|79635
1610967000000|2021-01-18 10:50:00|104.85|104.8|104.9|104.8|105|104.95|104.8|104.75|120181
1610967300000|2021-01-18 10:55:00|104.85|104.75|104.8|104.7|104.9|104.8|104.8|104.7|34135
1610967600000|2021-01-18 11:00:00|104.85|104.65|104.75|104.65|104.85|104.65|104.75|104.65|22242
1610967900000|2021-01-18 11:05:00|104.7|104.6|104.85|104.75|104.85|104.75|104.6|104.55|56461
1610968200000|2021-01-18 11:10:00|104.9|104.8|104.9|104.8|104.95|104.9|104.85|104.75|50941
1610968500000|2021-01-18 11:15:00|104.85|104.75|104.9|104.8|104.95|104.9|104.85|104.75|69734
1610968800000|2021-01-18 11:20:00|104.85|104.75|104.75|104.65|104.9|104.8|104.75|104.6|74963
1610969100000|2021-01-18 11:25:00|104.7|104.6|104.75|104.7|104.8|104.7|104.6|104.55|77365
1610969400000|2021-01-18 11:30:00|104.8|104.65|104.6|104.5|104.8|104.65|104.45|104.35|96940
1610969700000|2021-01-18 11:35:00|104.65|104.55|104.6|104.5|104.65|104.6|104.45|104.3|106218
1610970000000|2021-01-18 11:40:00|104.65|104.55|104.25|104.2|104.7|104.6|104.25|104.2|74523
1610970300000|2021-01-18 11:45:00|104.3|104.15|104.15|104.1|104.35|104.2|104.15|104.1|75942
1610970600000|2021-01-18 11:50:00|104.2|104.15|104.35|104.25|104.35|104.3|104.2|104.1|104370
1610970900000|2021-01-18 11:55:00|104.4|104.3|104.3|104.2|104.45|104.4|104.3|104.15|129430
1610971200000|2021-01-18 12:00:00|104.25|104.15|104.35|104.25|104.4|104.35|104.25|104.1|78551
1610971500000|2021-01-18 12:05:00|104.4|104.3|104.4|104.25|104.45|104.4|104.35|104.2|124581
1610971800000|2021-01-18 12:10:00|104.35|104.3|104.45|104.35|104.45|104.4|104.35|104.3|88809
1610972100000|2021-01-18 12:15:00|104.5|104.4|104.45|104.35|104.5|104.4|104.25|104.2|138177
1610972400000|2021-01-18 12:20:00|104.5|104.4|104.6|104.5|104.75|104.65|104.5|104.4|57786
1610972700000|2021-01-18 12:25:00|104.65|104.55|104.55|104.5|104.7|104.6|104.45|104.35|138376
1610973000000|2021-01-18 12:30:00|104.5|104.45|104.55|104.45|104.6|104.5|104.5|104.45|85720
1610973300000|2021-01-18 12:35:00|104.6|104.5|104.6|104.5|104.65|104.55|104.45|104.3|105448
1610973600000|2021-01-18 12:40:00|104.65|104.55|104.5|104.4|104.65|104.6|104.5|104.4|72534
1610973900000|2021-01-18 12:45:00|104.45|104.45|104.3|104.2|104.5|104.45|104.3|104.2|66152
1610974200000|2021-01-18 12:50:00|104.35|104.25|104.35|104.25|104.4|104.3|104.25|104.2|64673
1610974500000|2021-01-18 12:55:00|104.3|104.3|104.2|104.15|104.45|104.4|104.2|104.1|459338
1610974800000|2021-01-18 13:00:00|104.25|104.2|104.35|104.25|104.4|104.3|104.25|104.2|51262
1610975100000|2021-01-18 13:05:00|104.3|104.2|104.4|104.3|104.45|104.4|104.3|104.2|91880
1610975400000|2021-01-18 13:10:00|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|46818
1610975700000|2021-01-18 13:15:00|104.4|104.4|104.45|104.35|104.5|104.45|104.4|104.3|52795
1610976000000|2021-01-18 13:20:00|104.5|104.4|104.6|104.55|104.6|104.55|104.5|104.4|111749
1610976300000|2021-01-18 13:25:00|104.65|104.6|104.7|104.6|104.75|104.65|104.6|104.55|97594
1610976600000|2021-01-18 13:30:00|104.75|104.65|104.95|104.9|104.95|104.9|104.75|104.65|133162
1610976900000|2021-01-18 13:35:00|104.9|104.85|104.95|104.85|105|104.95|104.8|104.75|130892
1610977200000|2021-01-18 13:40:00|104.9|104.8|105|104.9|105.1|105.05|104.85|104.8|315990
1610977500000|2021-01-18 13:45:00|105.05|104.95|105.3|105.2|105.3|105.2|104.95|104.9|126953
1610977800000|2021-01-18 13:50:00|105.25|105.15|105.1|104.95|105.25|105.15|105|104.9|210721
1610978100000|2021-01-18 13:55:00|105.15|105|105.05|105|105.25|105.1|104.85|104.8|298073
1610978400000|2021-01-18 14:00:00|105.1|105.05|105|104.95|105.1|105.05|104.95|104.9|87007
1610978700000|2021-01-18 14:05:00|105.05|104.9|105.05|104.95|105.15|105.05|104.9|104.85|49724
1610979000000|2021-01-18 14:10:00|105.1|105|105.05|105|105.3|105.15|105|104.95|119428
1610979300000|2021-01-18 14:15:00|105|104.95|104.75|104.65|105.05|105|104.75|104.65|79139
1610979600000|2021-01-18 14:20:00|104.8|104.7|104.85|104.7|104.85|104.75|104.5|104.4|182828
1610979900000|2021-01-18 14:25:00|104.8|104.75|104.95|104.9|105|104.9|104.8|104.75|475134
1610980200000|2021-01-18 14:30:00|104.9|104.85|104.9|104.8|105.05|104.95|104.8|104.7|151571
1610980500000|2021-01-18 14:35:00|104.85|104.85|105|104.95|105|104.95|104.8|104.75|192796
1610980800000|2021-01-18 14:40:00|105.05|105|104.7|104.65|105.3|105.15|104.7|104.65|317478
1610981100000|2021-01-18 14:45:00|104.65|104.6|104.75|104.65|104.85|104.8|104.65|104.55|246890
1610981400000|2021-01-18 14:50:00|104.7|104.7|104.85|104.75|104.95|104.85|104.65|104.6|191961
1610981700000|2021-01-18 14:55:00|104.8|104.8|104.7|104.65|104.95|104.85|104.7|104.65|136332
1610982000000|2021-01-18 15:00:00|104.65|104.6|104.65|104.55|104.95|104.85|104.55|104.5|324478
1610982300000|2021-01-18 15:05:00|104.7|104.6|104.75|104.6|104.75|104.7|104.5|104.45|210718
1610982600000|2021-01-18 15:10:00|104.7|104.55|104.55|104.45|104.7|104.55|104.45|104.3|258639
1610982900000|2021-01-18 15:15:00|104.6|104.5|104.45|104.35|104.75|104.6|104.4|104.3|238614
1610983200000|2021-01-18 15:20:00|104.5|104.4|104.3|104.2|104.5|104.45|104.3|104.2|242222
1610983500000|2021-01-18 15:25:00|104.35|104.25|104.35|104.3|104.5|104.45|104.35|104.25|163681
1610983800000|2021-01-18 15:30:00|104.4|104.35|104.4|104.3|104.45|104.4|104.35|104.3|50036
1610984100000|2021-01-18 15:35:00|104.35|104.25|104.35|104.25|104.4|104.3|104.3|104.2|90396
1610984400000|2021-01-18 15:40:00|104.3|104.2|104.35|104.25|104.4|104.35|104.25|104.2|223498
1610984700000|2021-01-18 15:45:00|104.4|104.35|104.45|104.35|104.45|104.4|104.35|104.25|85961
1610985000000|2021-01-18 15:50:00|104.5|104.4|104.45|104.35|104.55|104.5|104.45|104.35|310171
1610985300000|2021-01-18 15:55:00|104.5|104.4|104.45|104.35|104.55|104.45|104.4|104.3|577040
1610985600000|2021-01-18 16:00:00|104.5|104.4|104.4|104.35|104.65|104.6|104.25|104.2|542279
1610985900000|2021-01-18 16:05:00|104.45|104.4|104.35|104.25|104.45|104.4|104.35|104.25|235029
1610986200000|2021-01-18 16:10:00|104.3|104.3|104.2|104.15|104.35|104.3|104.15|104.05|294069
1610986500000|2021-01-18 16:15:00|104.25|104.2|104.25|104.15|104.3|104.25|104.1|104.05|292884
1610986800000|2021-01-18 16:20:00|104.3|104.2|104.4|104.3|104.45|104.4|104.25|104.15|195286
1610987100000|2021-01-18 16:25:00|104.35|104.35|104.5|104.35|104.65|104.55|104.35|104.3|1299467
1611043200000|2021-01-19 08:00:00|106.1|105.6|106.3|106.1|107.3|107.15|105.6|105.05|1093889
1611043500000|2021-01-19 08:05:00|106.35|106.15|106.65|106.45|107|106.85|106.05|106|988125
1611043800000|2021-01-19 08:10:00|106.6|106.5|106.95|106.85|107.8|107.6|106.35|106.1|1525028
1611044100000|2021-01-19 08:15:00|106.9|106.8|108.5|108.4|108.7|108.55|106.9|106.75|1465056
1611044400000|2021-01-19 08:20:00|108.45|108.35|108.3|108.1|108.5|108.4|108|107.9|653116
1611044700000|2021-01-19 08:25:00|108.25|108.15|108.1|108|108.45|108.25|107.95|107.9|489474
1611045000000|2021-01-19 08:30:00|108|107.95|108.15|108.1|108.5|108.4|108|107.95|1240060
1611045300000|2021-01-19 08:35:00|108.1|108.05|108.8|108.7|108.95|108.85|108.1|108|1224322
1611045600000|2021-01-19 08:40:00|108.75|108.75|108.75|108.6|108.85|108.75|108.35|108.25|612626
1611045900000|2021-01-19 08:45:00|108.7|108.55|108.6|108.55|108.75|108.65|108.5|108.4|540920
1611046200000|2021-01-19 08:50:00|108.65|108.6|109.1|109|109.1|109|108.5|108.4|607138
1611046500000|2021-01-19 08:55:00|109.05|109.05|108.8|108.7|109.3|109.15|108.6|108.45|745573
1611046800000|2021-01-19 09:00:00|108.85|108.75|109.05|108.95|109.2|109.1|108.55|108.45|483744
1611047100000|2021-01-19 09:05:00|109|108.9|108.95|108.8|109.05|108.95|108.6|108.55|786478
1611047400000|2021-01-19 09:10:00|108.9|108.75|108.7|108.6|108.9|108.8|108.45|108.4|501869
1611047700000|2021-01-19 09:15:00|108.65|108.55|108.3|108.15|108.65|108.55|108.05|107.95|499173
1611048000000|2021-01-19 09:20:00|108.25|108.1|108.45|108.35|108.6|108.5|108.2|108.1|343790
1611048300000|2021-01-19 09:25:00|108.5|108.4|108.4|108.3|108.6|108.5|108.2|108.05|182868
1611048600000|2021-01-19 09:30:00|108.35|108.25|108.65|108.55|108.65|108.6|108.3|108.2|357524
1611048900000|2021-01-19 09:35:00|108.7|108.6|108.75|108.65|108.95|108.9|108.65|108.6|385936
1611049200000|2021-01-19 09:40:00|108.6|108.6|108.6|108.55|108.8|108.7|108.45|108.4|366754
1611049500000|2021-01-19 09:45:00|108.65|108.6|108.7|108.6|108.7|108.65|108.5|108.45|125621
1611049800000|2021-01-19 09:50:00|108.65|108.55|108.45|108.35|108.65|108.6|108.2|108.15|471522
1611050100000|2021-01-19 09:55:00|108.4|108.4|108.5|108.4|108.6|108.5|108.35|108.25|192463
1611050400000|2021-01-19 10:00:00|108.55|108.45|108.45|108.35|108.65|108.5|108.35|108.2|236349
1611050700000|2021-01-19 10:05:00|108.4|108.3|108.25|108.2|108.4|108.35|108.2|108.15|92126
1611051000000|2021-01-19 10:10:00|108.3|108.15|108|107.9|108.45|108.35|108|107.9|79588
1611051300000|2021-01-19 10:15:00|107.95|107.95|107.65|107.55|108.05|107.95|107.65|107.55|221604
1611051600000|2021-01-19 10:20:00|107.6|107.6|107.4|107.35|107.7|107.6|107.25|107.2|193173
1611051900000|2021-01-19 10:25:00|107.35|107.3|107.35|107.3|107.5|107.4|107.25|107.15|110984
1611052200000|2021-01-19 10:30:00|107.4|107.35|107.1|107.05|107.45|107.35|107.1|107|217896
1611052500000|2021-01-19 10:35:00|107.15|107.1|107.05|107|107.2|107.15|107.05|107|160776
1611052800000|2021-01-19 10:40:00|107.1|107.05|106.5|106.4|107.1|107.05|106.4|106.3|264385
1611053100000|2021-01-19 10:45:00|106.4|106.35|106.45|106.35|106.75|106.65|106.4|106.3|286264
1611053400000|2021-01-19 10:50:00|106.4|106.4|106.6|106.5|106.65|106.6|106.4|106.35|193522
1611053700000|2021-01-19 10:55:00|106.55|106.55|106.5|106.35|106.75|106.7|106.35|106.3|173494
1611054000000|2021-01-19 11:00:00|106.45|106.4|106.55|106.45|106.6|106.5|106.4|106.35|102677
1611054300000|2021-01-19 11:05:00|106.5|106.4|106.7|106.65|106.7|106.65|106.5|106.4|111305
1611054600000|2021-01-19 11:10:00|106.75|106.6|106.8|106.7|106.8|106.7|106.65|106.55|127643
1611054900000|2021-01-19 11:15:00|106.75|106.65|106.75|106.65|106.9|106.8|106.6|106.5|169244
1611055200000|2021-01-19 11:20:00|106.7|106.6|106.6|106.5|106.75|106.7|106.5|106.45|146633
1611055500000|2021-01-19 11:25:00|106.55|106.45|106.65|106.6|106.75|106.65|106.45|106.4|134828
1611055800000|2021-01-19 11:30:00|106.6|106.55|106.6|106.55|106.75|106.65|106.6|106.5|111936
1611056100000|2021-01-19 11:35:00|106.55|106.5|106.45|106.4|106.6|106.55|106.45|106.4|63951
1611056400000|2021-01-19 11:40:00|106.4|106.35|106.4|106.3|106.55|106.45|106.35|106.25|184058
1611056700000|2021-01-19 11:45:00|106.35|106.25|106.25|106.2|106.4|106.35|106.25|106.15|50682
1611057000000|2021-01-19 11:50:00|106.2|106.15|105.95|105.85|106.2|106.15|105.9|105.8|152413
1611057300000|2021-01-19 11:55:00|106|105.9|105.8|105.75|106|105.95|105.75|105.7|164099
1611057600000|2021-01-19 12:00:00|105.75|105.7|105.45|105.4|105.75|105.7|105.45|105.4|197510
1611057900000|2021-01-19 12:05:00|105.4|105.35|105.95|105.85|105.95|105.85|105.25|105.2|460961
1611058200000|2021-01-19 12:10:00|105.9|105.8|105.45|105.35|105.9|105.8|105.4|105.3|125434
1611058500000|2021-01-19 12:15:00|105.5|105.4|105.75|105.7|105.95|105.9|105.5|105.4|176109
1611058800000|2021-01-19 12:20:00|105.7|105.65|105.65|105.55|105.9|105.75|105.6|105.5|172257
1611059100000|2021-01-19 12:25:00|105.7|105.6|105.7|105.6|105.85|105.8|105.5|105.4|168748
1611059400000|2021-01-19 12:30:00|105.65|105.55|105.35|105.3|105.65|105.55|105.2|105.1|144073
1611059700000|2021-01-19 12:35:00|105.3|105.25|105.4|105.35|105.45|105.4|105.3|105.2|108686
1611060000000|2021-01-19 12:40:00|105.45|105.4|105.25|105.2|105.5|105.45|105.2|105.1|190007
1611060300000|2021-01-19 12:45:00|105.2|105.15|105.7|105.6|105.8|105.75|105.15|105.1|375690
1611060600000|2021-01-19 12:50:00|105.65|105.65|105.65|105.5|105.75|105.7|105.65|105.5|210545
1611060900000|2021-01-19 12:55:00|105.6|105.55|105.15|105.1|105.6|105.55|105.15|105.1|110295
1611061200000|2021-01-19 13:00:00|105.2|105.15|105.25|105.15|105.35|105.25|105.15|105.1|143787
1611061500000|2021-01-19 13:05:00|105.3|105.2|105.45|105.4|105.55|105.5|105.25|105.15|198112
1611061800000|2021-01-19 13:10:00|105.4|105.35|105.55|105.5|105.7|105.6|105.35|105.3|105148
1611062100000|2021-01-19 13:15:00|105.6|105.45|105.35|105.3|105.65|105.45|105.3|105.2|71636
1611062400000|2021-01-19 13:20:00|105.3|105.25|105.3|105.25|105.4|105.3|105.25|105.2|171656
1611062700000|2021-01-19 13:25:00|105.35|105.3|105.5|105.4|105.5|105.4|105.25|105.15|149823
1611063000000|2021-01-19 13:30:00|105.45|105.35|105.2|105.15|105.5|105.4|105.2|105.15|163761
1611063300000|2021-01-19 13:35:00|105.25|105.1|105.2|105.1|105.25|105.15|105.1|105|146073
1611063600000|2021-01-19 13:40:00|105.15|105.15|105.3|105.25|105.45|105.4|105.15|105.15|246901
1611063900000|2021-01-19 13:45:00|105.25|105.2|105.3|105.25|105.4|105.3|105.25|105.2|346014
1611064200000|2021-01-19 13:50:00|105.35|105.3|105.35|105.3|105.4|105.3|105.15|105.1|149576
1611064500000|2021-01-19 13:55:00|105.4|105.35|105.4|105.3|105.45|105.4|105.3|105.25|180113
1611064800000|2021-01-19 14:00:00|105.45|105.45|105.5|105.4|105.5|105.45|105.35|105.3|256208
1611065100000|2021-01-19 14:05:00|105.55|105.45|105.55|105.45|105.65|105.55|105.5|105.45|151509
1611065400000|2021-01-19 14:10:00|105.6|105.5|105.75|105.65|105.75|105.65|105.55|105.5|158402
1611065700000|2021-01-19 14:15:00|105.7|105.6|105.95|105.85|105.95|105.9|105.6|105.55|196321
1611066000000|2021-01-19 14:20:00|106|105.9|105.85|105.8|106|105.9|105.8|105.75|73818
1611066300000|2021-01-19 14:25:00|105.8|105.75|105.55|105.5|105.8|105.75|105.55|105.5|89673
1611066600000|2021-01-19 14:30:00|105.5|105.45|105.6|105.5|105.7|105.6|105.35|105.3|241905
1611066900000|2021-01-19 14:35:00|105.65|105.55|105.45|105.35|105.65|105.55|105.4|105.3|97713
1611067200000|2021-01-19 14:40:00|105.4|105.3|105.6|105.5|105.6|105.5|105.3|105.2|211163
1611067500000|2021-01-19 14:45:00|105.65|105.6|105.5|105.4|105.65|105.6|105.4|105.25|345233
1611067800000|2021-01-19 14:50:00|105.55|105.45|105.45|105.35|105.65|105.6|105.35|105.3|313053
1611068100000|2021-01-19 14:55:00|105.5|105.4|105.5|105.35|105.6|105.5|105.4|105.35|159245
1611068400000|2021-01-19 15:00:00|105.45|105.4|105|104.95|105.5|105.4|104.9|104.85|370597
1611068700000|2021-01-19 15:05:00|105.05|104.9|104.85|104.8|105.05|104.95|104.6|104.5|315981
1611069000000|2021-01-19 15:10:00|104.9|104.75|104.8|104.75|104.9|104.85|104.65|104.55|432388
1611069300000|2021-01-19 15:15:00|104.75|104.7|104.65|104.55|104.75|104.7|104.45|104.3|629084
1611069600000|2021-01-19 15:20:00|104.6|104.5|104.65|104.5|106.6|106.5|104.45|104.3|2067083
1611069900000|2021-01-19 15:25:00|104.6|104.45|104.6|104.5|105.05|104.95|104.5|104.3|740297
1611070200000|2021-01-19 15:30:00|104.55|104.45|105|104.85|105.3|105.2|104.55|104.45|592801
1611070500000|2021-01-19 15:35:00|104.95|104.8|104.8|104.65|105|104.95|104.7|104.6|490850
1611070800000|2021-01-19 15:40:00|104.75|104.6|105.1|105|105.15|105.1|104.7|104.6|544710
1611071100000|2021-01-19 15:45:00|105.05|105.05|105|104.9|105.25|105.15|104.75|104.7|266439
1611071400000|2021-01-19 15:50:00|104.95|104.85|105.2|105.1|105.3|105.25|104.95|104.85|289345
1611071700000|2021-01-19 15:55:00|105.15|105.05|105.3|105.2|105.5|105.4|105.15|105.05|254967
1611072000000|2021-01-19 16:00:00|105.25|105.25|105.35|105.25|105.4|105.35|105.2|105.15|820192
1611072300000|2021-01-19 16:05:00|105.3|105.3|105.35|105.25|105.5|105.4|105.25|105.15|985141
1611072600000|2021-01-19 16:10:00|105.4|105.3|105.25|105.2|105.45|105.35|105.25|105.2|205233
1611072900000|2021-01-19 16:15:00|105.3|105.25|105.3|105.2|105.35|105.3|105.05|105|263642
1611073200000|2021-01-19 16:20:00|105.25|105.15|105.25|105.15|105.4|105.35|105.15|105.1|572325
1611073500000|2021-01-19 16:25:00|105.3|105.2|105.1|105|105.35|105.3|104.9|104.85|838871
1611129600000|2021-01-20 08:00:00|105.35|105.3|105.8|105.45|106.7|106.65|105.15|105.05|682124
1611129900000|2021-01-20 08:05:00|105.85|105.5|106.1|105.9|106.2|106|105.8|105.5|244044
1611130200000|2021-01-20 08:10:00|106.05|105.85|105.65|105.5|106.35|106.25|105.55|105.35|179326
1611130500000|2021-01-20 08:15:00|105.6|105.45|105.45|105.35|105.6|105.5|105.1|105|153511
1611130800000|2021-01-20 08:20:00|105.4|105.3|105.1|105|105.4|105.3|105.05|104.9|215780
1611131100000|2021-01-20 08:25:00|105.05|104.95|105.25|105.15|105.6|105.55|104.95|104.8|285824
1611131400000|2021-01-20 08:30:00|105.3|105.2|105|104.9|105.55|105.4|104.9|104.8|171814
1611131700000|2021-01-20 08:35:00|104.95|104.85|105.3|105.15|105.5|105.35|104.95|104.8|187071
1611132000000|2021-01-20 08:40:00|105.35|105.2|105.75|105.65|106|105.85|105.3|105.15|136492
1611132300000|2021-01-20 08:45:00|105.8|105.7|105.65|105.55|106.1|106|105.6|105.4|161776
1611132600000|2021-01-20 08:50:00|105.7|105.6|105.65|105.55|105.8|105.7|105.45|105.3|103381
1611132900000|2021-01-20 08:55:00|105.7|105.6|105.95|105.85|106|105.85|105.7|105.55|132776
1611133200000|2021-01-20 09:00:00|106|105.9|105.75|105.6|106.1|106.05|105.7|105.55|191278
1611133500000|2021-01-20 09:05:00|105.7|105.65|105.8|105.7|105.85|105.75|105.6|105.55|156570
1611133800000|2021-01-20 09:10:00|105.85|105.75|105.85|105.8|106|105.9|105.8|105.7|135028
1611134100000|2021-01-20 09:15:00|105.9|105.75|105.95|105.85|106.1|106|105.85|105.75|133552
1611134400000|2021-01-20 09:20:00|106|105.9|106.05|105.95|106.1|106|105.95|105.85|124666
1611134700000|2021-01-20 09:25:00|106|105.9|106.05|105.95|106.1|106.05|105.85|105.75|207367
1611135000000|2021-01-20 09:30:00|106|105.9|105.95|105.8|106.05|105.9|105.9|105.8|116947
1611135300000|2021-01-20 09:35:00|105.9|105.9|105.75|105.65|105.95|105.9|105.7|105.6|159681
1611135600000|2021-01-20 09:40:00|105.7|105.7|105.8|105.7|105.95|105.9|105.7|105.65|89490
1611135900000|2021-01-20 09:45:00|105.75|105.65|105.45|105.3|105.75|105.7|105.4|105.3|91675
1611136200000|2021-01-20 09:50:00|105.4|105.35|105.25|105.2|105.4|105.35|105.25|105.1|88654
1611136500000|2021-01-20 09:55:00|105.3|105.15|105.3|105.25|105.3|105.25|105.2|105.15|54969
1611136800000|2021-01-20 10:00:00|105.35|105.2|105.65|105.55|105.7|105.6|105.35|105.2|139045
1611137100000|2021-01-20 10:05:00|105.6|105.5|105.75|105.65|105.75|105.7|105.35|105.2|167448
1611137400000|2021-01-20 10:10:00|105.7|105.6|105.75|105.6|105.75|105.6|105.5|105.4|60910
1611137700000|2021-01-20 10:15:00|105.8|105.65|105.7|105.55|105.85|105.8|105.65|105.55|68931
1611138000000|2021-01-20 10:20:00|105.65|105.6|105.7|105.6|105.7|105.6|105.55|105.45|82270
1611138300000|2021-01-20 10:25:00|105.65|105.55|105.55|105.45|105.75|105.65|105.55|105.4|81927
1611138600000|2021-01-20 10:30:00|105.5|105.4|105.45|105.4|105.55|105.5|105.35|105.25|58053
1611138900000|2021-01-20 10:35:00|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|38927
1611139200000|2021-01-20 10:40:00|105.5|105.4|105.6|105.5|105.75|105.65|105.45|105.35|136339
1611139500000|2021-01-20 10:45:00|105.55|105.45|105.55|105.5|105.6|105.5|105.45|105.4|33683
1611139800000|2021-01-20 10:50:00|105.5|105.45|105.4|105.3|105.5|105.45|105.35|105.25|89317
1611140100000|2021-01-20 10:55:00|105.35|105.35|105.35|105.3|105.4|105.35|105.3|105.2|165710
1611140400000|2021-01-20 11:00:00|105.4|105.25|105.35|105.25|105.45|105.4|105.3|105.2|62511
1611140700000|2021-01-20 11:05:00|105.3|105.2|105.2|105.1|105.35|105.25|104.8|104.75|459671
1611141000000|2021-01-20 11:10:00|105.25|105.15|105.05|104.9|105.3|105.25|105.05|104.9|160688
1611141300000|2021-01-20 11:15:00|105|104.85|104.7|104.55|105|104.9|104.5|104.35|327990
1611141600000|2021-01-20 11:20:00|104.65|104.6|104.9|104.8|104.9|104.8|104.6|104.5|239715
1611141900000|2021-01-20 11:25:00|104.95|104.85|105|104.9|105.05|105|104.85|104.8|124763
1611142200000|2021-01-20 11:30:00|104.95|104.85|104.8|104.7|104.95|104.9|104.75|104.65|67624
1611142500000|2021-01-20 11:35:00|104.85|104.75|104.85|104.75|104.9|104.8|104.6|104.5|218884
1611142800000|2021-01-20 11:40:00|104.9|104.8|104.8|104.7|104.95|104.9|104.7|104.65|196267
1611143100000|2021-01-20 11:45:00|104.75|104.65|104.7|104.65|104.75|104.65|104.55|104.4|161039
1611143400000|2021-01-20 11:50:00|104.75|104.6|104.7|104.65|104.75|104.65|104.6|104.5|316751
1611143700000|2021-01-20 11:55:00|104.65|104.6|104.7|104.6|104.75|104.7|104.6|104.5|140171
1611144000000|2021-01-20 12:00:00|104.75|104.65|104.7|104.6|104.8|104.75|104.65|104.55|155501
1611144300000|2021-01-20 12:05:00|104.65|104.55|104.85|104.75|104.9|104.85|104.6|104.5|423288
1611144600000|2021-01-20 12:10:00|104.9|104.8|105.1|105|105.15|105.05|104.9|104.8|472003
1611144900000|2021-01-20 12:15:00|105.05|104.95|105.05|104.95|105.05|105|105.05|104.95|38857
1611145200000|2021-01-20 12:20:00|105.1|105|105.1|105.05|105.15|105.1|105.05|104.95|57644
1611145500000|2021-01-20 12:25:00|105.15|105.1|105.05|104.95|105.2|105.15|105.05|104.95|57650
1611145800000|2021-01-20 12:30:00|105|105|105|104.9|105.05|105|104.95|104.9|28131
1611146100000|2021-01-20 12:35:00|104.95|104.85|105|104.85|105|104.9|104.75|104.7|64129
1611146400000|2021-01-20 12:40:00|104.95|104.9|104.9|104.8|105|104.95|104.85|104.75|93137
1611146700000|2021-01-20 12:45:00|104.95|104.85|104.9|104.85|105.05|104.95|104.9|104.8|36372
1611147000000|2021-01-20 12:50:00|104.95|104.9|105.15|105.05|105.15|105.1|104.95|104.85|36887
1611147300000|2021-01-20 12:55:00|105.2|105.1|105.25|105.15|105.25|105.2|105.15|105.1|68119
1611147600000|2021-01-20 13:00:00|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.1|58014
1611147900000|2021-01-20 13:05:00|105.2|105.1|105.1|105.05|105.2|105.1|105|104.95|85107
1611148200000|2021-01-20 13:10:00|105.15|105.1|105.1|105|105.15|105.1|105.05|105|69452
1611148500000|2021-01-20 13:15:00|105.15|105.05|105.45|105.4|105.45|105.4|105.15|105.05|190600
1611148800000|2021-01-20 13:20:00|105.5|105.45|105.7|105.6|105.7|105.6|105.45|105.35|211600
1611149100000|2021-01-20 13:25:00|105.65|105.55|105.4|105.3|105.65|105.55|105.35|105.3|63317
1611149400000|2021-01-20 13:30:00|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|7994
1611149700000|2021-01-20 13:35:00|105.4|105.4|105.85|105.75|105.85|105.75|105.4|105.35|356959
1611150000000|2021-01-20 13:40:00|105.8|105.7|105.9|105.8|105.95|105.9|105.65|105.6|229964
1611150300000|2021-01-20 13:45:00|105.85|105.85|105.8|105.7|105.85|105.85|105.75|105.6|56699
1611150600000|2021-01-20 13:50:00|105.75|105.65|105.85|105.75|105.95|105.8|105.7|105.65|69475
1611150900000|2021-01-20 13:55:00|105.8|105.8|106|105.9|106|105.95|105.8|105.75|142783
1611151200000|2021-01-20 14:00:00|106.05|105.95|106.3|106.2|106.5|106.4|106|105.95|465411
1611151500000|2021-01-20 14:05:00|106.25|106.15|106.15|106|106.3|106.2|106.1|106|111847
1611151800000|2021-01-20 14:10:00|106.2|106.05|106.25|106.2|106.5|106.45|106.15|106.05|283027
1611152100000|2021-01-20 14:15:00|106.3|106.25|106.4|106.3|106.5|106.4|106.2|106.15|330826
1611152400000|2021-01-20 14:20:00|106.45|106.35|106.95|106.8|107.1|107.05|106.3|106.25|856622
1611152700000|2021-01-20 14:25:00|107|106.85|107.35|107.3|107.45|107.35|107|106.85|992117
1611153000000|2021-01-20 14:30:00|107.4|107.25|107.25|107.15|107.45|107.25|106.9|106.85|385462
1611153300000|2021-01-20 14:35:00|107.1|107.1|107.35|107.25|107.5|107.45|107.1|107.05|743479
1611153600000|2021-01-20 14:40:00|107.3|107.2|107.3|107.2|107.6|107.5|107.2|107.15|393851
1611153900000|2021-01-20 14:45:00|107.35|107.25|107.25|107.15|107.5|107.4|107.15|107.1|337014
1611154200000|2021-01-20 14:50:00|107.2|107.1|107.2|107.15|107.45|107.35|107.1|107.05|485190
1611154500000|2021-01-20 14:55:00|107.25|107.2|107.55|107.5|107.7|107.65|107.2|107.15|11599539
1611154800000|2021-01-20 15:00:00|107.6|107.45|107.75|107.7|108.7|108.55|107.4|107.3|1924199
1611155100000|2021-01-20 15:05:00|107.7|107.65|107.65|107.5|108.1|108|107.6|107.5|735131
1611155400000|2021-01-20 15:10:00|107.6|107.55|107.65|107.55|107.85|107.8|107.45|107.4|279906
1611155700000|2021-01-20 15:15:00|107.6|107.6|107.35|107.25|107.75|107.65|107.25|107.2|376451
1611156000000|2021-01-20 15:20:00|107.25|107.2|107.15|107.1|107.35|107.25|107.1|107.05|281475
1611156300000|2021-01-20 15:25:00|107.1|107.05|106.95|106.85|107.1|107.1|106.9|106.85|332667
1611156600000|2021-01-20 15:30:00|107|106.9|107.1|107|107.35|107.25|106.95|106.85|264361
1611156900000|2021-01-20 15:35:00|107.05|106.95|107|106.9|107.15|107|106.9|106.8|117327
1611157200000|2021-01-20 15:40:00|106.95|106.85|107.15|107.05|107.15|107.05|106.95|106.85|148003
1611157500000|2021-01-20 15:45:00|107.2|107.1|107.1|107|107.25|107.2|107.05|106.95|131002
1611157800000|2021-01-20 15:50:00|107.05|106.95|107|106.9|107.1|107|106.95|106.9|130720
1611158100000|2021-01-20 15:55:00|106.95|106.95|107.05|106.95|107.1|107|106.95|106.9|68545
1611158400000|2021-01-20 16:00:00|107|107|107.05|106.95|107.05|107|106.9|106.85|129875
1611158700000|2021-01-20 16:05:00|107|107|106.95|106.9|107.1|107.05|106.9|106.8|182446
1611159000000|2021-01-20 16:10:00|106.9|106.85|106.95|106.85|107|106.95|106.9|106.85|176254
1611159300000|2021-01-20 16:15:00|107|106.9|107|106.9|107.1|107|106.9|106.85|260355
1611159600000|2021-01-20 16:20:00|106.95|106.95|107|106.9|107.05|106.95|106.9|106.85|147816
1611159900000|2021-01-20 16:25:00|106.95|106.95|107.05|107|107.1|107|106.9|106.8|363758
1611216000000|2021-01-21 08:00:00|108.3|108|107.95|107.75|108.3|108.1|107.8|107.6|447090
1611216300000|2021-01-21 08:05:00|108|107.8|107.9|107.8|108.05|108|107.55|107.4|259030
1611216600000|2021-01-21 08:10:00|107.95|107.85|108.05|107.95|108.2|108.1|107.85|107.7|256195
1611216900000|2021-01-21 08:15:00|108.1|108|107.75|107.6|108.4|108.3|107.75|107.6|641793
1611217200000|2021-01-21 08:20:00|107.8|107.65|107.95|107.8|108.1|108|107.75|107.65|98365
1611217500000|2021-01-21 08:25:00|108|107.75|107.1|107|108|107.8|107.1|107|80478
1611217800000|2021-01-21 08:30:00|107.15|107.05|106.65|106.55|107.15|107.1|106.65|106.55|253077
1611218100000|2021-01-21 08:35:00|106.7|106.6|105.9|105.8|106.8|106.75|105.8|105.7|219106
1611218400000|2021-01-21 08:40:00|105.85|105.75|105.1|104.95|105.95|105.9|104.9|104.85|933383
1611218700000|2021-01-21 08:45:00|105.15|105|105|104.95|105.25|105.2|104.95|104.9|689152
1611219000000|2021-01-21 08:50:00|104.95|104.9|105.05|104.95|105.25|105.1|104.9|104.8|401520
1611219300000|2021-01-21 08:55:00|105|104.9|104.95|104.85|105.2|105.1|104.85|104.75|703260
1611219600000|2021-01-21 09:00:00|104.9|104.8|104.9|104.75|105.15|105.1|104.85|104.75|638871
1611219900000|2021-01-21 09:05:00|104.95|104.8|105|104.9|105.15|105.05|104.8|104.7|527748
1611220200000|2021-01-21 09:10:00|104.95|104.85|105.1|105|105.1|105.05|104.85|104.75|281511
1611220500000|2021-01-21 09:15:00|105.05|104.95|105|104.85|105.1|105|104.65|104.55|571300
1611220800000|2021-01-21 09:20:00|104.95|104.9|104.7|104.6|105.05|105|104.65|104.55|346950
1611221100000|2021-01-21 09:25:00|104.65|104.55|104.5|104.35|104.85|104.75|104.4|104.3|697247
1611221400000|2021-01-21 09:30:00|104.45|104.3|104.5|104.45|104.75|104.65|104.3|104.2|734805
1611221700000|2021-01-21 09:35:00|104.45|104.4|104.85|104.75|104.95|104.85|104.4|104.3|469608
1611222000000|2021-01-21 09:40:00|104.8|104.7|105.15|105.05|105.3|105.2|104.75|104.65|527883
1611222300000|2021-01-21 09:45:00|105.2|105.1|105.2|105.1|105.25|105.2|105.15|105|129855
1611222600000|2021-01-21 09:50:00|105.15|105.15|105.1|105|105.2|105.15|104.95|104.9|174954
1611222900000|2021-01-21 09:55:00|105.05|104.95|105.15|105.05|105.2|105.15|105.05|104.95|220316
1611223200000|2021-01-21 10:00:00|105.1|105.1|105.1|105|105.15|105.1|105.05|104.95|131679
1611223500000|2021-01-21 10:05:00|105.15|105.05|105.25|105.15|105.35|105.3|105.1|105|241416
1611223800000|2021-01-21 10:10:00|105.3|105.2|105.3|105.2|105.3|105.2|105.2|105.1|102076
1611224100000|2021-01-21 10:15:00|105.35|105.3|105.5|105.35|105.75|105.65|105.35|105.3|205550
1611224400000|2021-01-21 10:20:00|105.55|105.4|105.7|105.6|105.7|105.6|105.5|105.4|153361
1611224700000|2021-01-21 10:25:00|105.65|105.55|105.65|105.5|105.75|105.65|105.55|105.45|98634
1611225000000|2021-01-21 10:30:00|105.7|105.55|105.7|105.65|105.75|105.7|105.5|105.4|129143
1611225300000|2021-01-21 10:35:00|105.65|105.6|105.55|105.45|105.8|105.75|105.55|105.45|130374
1611225600000|2021-01-21 10:40:00|105.6|105.5|105.6|105.45|105.65|105.55|105.5|105.35|108709
1611225900000|2021-01-21 10:45:00|105.55|105.5|105.5|105.45|105.7|105.6|105.5|105.4|102264
1611226200000|2021-01-21 10:50:00|105.55|105.5|105.45|105.4|105.65|105.6|105.45|105.4|259337
1611226500000|2021-01-21 10:55:00|105.5|105.45|105.4|105.3|105.5|105.45|105.3|105.2|69460
1611226800000|2021-01-21 11:00:00|105.35|105.25|104.95|104.8|105.35|105.25|104.75|104.7|210105
1611227100000|2021-01-21 11:05:00|105|104.85|105.1|105.05|105.15|105.05|104.95|104.85|131099
1611227400000|2021-01-21 11:10:00|105.15|105.1|105.15|105|105.2|105.15|105|104.9|123943
1611227700000|2021-01-21 11:15:00|105.1|104.95|105|104.9|105.15|105.05|105|104.9|42949
1611228000000|2021-01-21 11:20:00|105.05|104.95|105.15|105.05|105.2|105.15|104.95|104.85|132482
1611228300000|2021-01-21 11:25:00|105.2|105|105.05|104.9|105.2|105.15|104.95|104.85|182769
1611228600000|2021-01-21 11:30:00|105|104.95|105.2|105.1|105.2|105.1|105|104.9|53346
1611228900000|2021-01-21 11:35:00|105.25|105.15|105.2|105.1|105.3|105.25|105.2|105.1|156592
1611229200000|2021-01-21 11:40:00|105.15|105.15|105.15|105.05|105.2|105.15|105.1|105|93774
1611229500000|2021-01-21 11:45:00|105.1|105|105.15|105.05|105.2|105.15|105.05|105|99412
1611229800000|2021-01-21 11:50:00|105.1|105|105.15|105.05|105.15|105.05|105|104.95|49268
1611230100000|2021-01-21 11:55:00|105.1|105|105.1|105|105.15|105.05|104.85|104.75|178546
1611230400000|2021-01-21 12:00:00|105.15|105.05|105.1|105|105.3|105.25|105.05|104.95|177406
1611230700000|2021-01-21 12:05:00|105.15|105.05|105.05|104.95|105.2|105.1|104.95|104.85|301667
1611231000000|2021-01-21 12:10:00|105.1|105|105.15|105.05|105.15|105.05|105|104.95|163811
1611231300000|2021-01-21 12:15:00|105.1|105.1|105.15|105|105.25|105.15|105.1|105|85810
1611231600000|2021-01-21 12:20:00|105.1|105.05|104.95|104.8|105.1|105.05|104.75|104.7|297761
1611231900000|2021-01-21 12:25:00|104.9|104.85|105|104.9|105|104.9|104.85|104.8|99458
1611232200000|2021-01-21 12:30:00|105.05|104.95|104.9|104.8|105.05|105|104.9|104.8|470094
1611232500000|2021-01-21 12:35:00|104.85|104.75|104.8|104.7|104.9|104.8|104.6|104.5|773359
1611232800000|2021-01-21 12:40:00|104.85|104.75|104.85|104.7|105|104.85|104.75|104.7|202802
1611233100000|2021-01-21 12:45:00|104.8|104.75|104.75|104.65|104.85|104.8|104.65|104.6|259377
1611233400000|2021-01-21 12:50:00|104.8|104.7|104.75|104.65|104.85|104.8|104.6|104.55|348080
1611233700000|2021-01-21 12:55:00|104.8|104.7|104.7|104.6|104.85|104.75|104.65|104.55|251643
1611234000000|2021-01-21 13:00:00|104.75|104.65|104.7|104.6|104.75|104.7|104.7|104.6|186318
1611234300000|2021-01-21 13:05:00|104.75|104.65|104.8|104.7|104.85|104.8|104.55|104.4|631363
1611234600000|2021-01-21 13:10:00|104.75|104.75|104.7|104.6|104.75|104.75|104.65|104.6|69497
1611234900000|2021-01-21 13:15:00|104.75|104.65|104.75|104.7|104.8|104.75|104.7|104.6|2442658
1611235200000|2021-01-21 13:20:00|104.7|104.65|104.9|104.8|104.95|104.9|104.7|104.6|210641
1611235500000|2021-01-21 13:25:00|104.85|104.85|104.95|104.85|105|104.9|104.85|104.8|121337
1611235800000|2021-01-21 13:30:00|105|104.9|105.15|105|105.15|105.1|104.9|104.85|191844
1611236100000|2021-01-21 13:35:00|105.2|105.05|105.1|105|105.3|105.25|105|104.85|656256
1611236400000|2021-01-21 13:40:00|105.15|105.05|105.1|105|105.25|105.15|105.1|105|115565
1611236700000|2021-01-21 13:45:00|105.15|105.05|105.15|105.1|105.3|105.25|105.15|105.05|116998
1611237000000|2021-01-21 13:50:00|105.2|105.15|105.15|105.05|105.25|105.15|105.05|105|61578
1611237300000|2021-01-21 13:55:00|105.2|105.1|105.65|105.55|105.75|105.7|105.15|105.1|201540
1611237600000|2021-01-21 14:00:00|105.6|105.5|105.7|105.65|105.8|105.75|105.5|105.4|442213
1611237900000|2021-01-21 14:05:00|105.65|105.6|105.65|105.55|105.7|105.65|105.45|105.35|129779
1611238200000|2021-01-21 14:10:00|105.6|105.5|105.6|105.5|105.7|105.6|105.5|105.4|120684
1611238500000|2021-01-21 14:15:00|105.65|105.45|105.55|105.4|105.75|105.6|105.4|105.3|96658
1611238800000|2021-01-21 14:20:00|105.45|105.45|105.65|105.5|105.75|105.65|105.45|105.4|166812
1611239100000|2021-01-21 14:25:00|105.7|105.55|105.6|105.5|105.7|105.6|105.5|105.45|74376
1611239400000|2021-01-21 14:30:00|105.55|105.45|105.45|105.35|105.7|105.6|105.35|105.25|158344
1611239700000|2021-01-21 14:35:00|105.4|105.3|105.6|105.5|105.75|105.65|105.25|105.15|304587
1611240000000|2021-01-21 14:40:00|105.55|105.45|105.5|105.4|105.65|105.55|105.45|105.35|276138
1611240300000|2021-01-21 14:45:00|105.55|105.45|105.2|105.15|105.65|105.55|105.2|105.15|201559
1611240600000|2021-01-21 14:50:00|105.25|105.2|105.05|104.95|105.25|105.2|105|104.95|112815
1611240900000|2021-01-21 14:55:00|105.1|105|105.1|105|105.15|105.1|104.95|104.85|337702
1611241200000|2021-01-21 15:00:00|105.15|105.05|104.95|104.85|105.3|105.2|104.95|104.85|219966
1611241500000|2021-01-21 15:05:00|104.9|104.9|105|104.9|105.1|105|104.75|104.7|286093
1611241800000|2021-01-21 15:10:00|104.9|104.85|104.95|104.9|105|104.95|104.8|104.75|295709
1611242100000|2021-01-21 15:15:00|105|104.95|105.1|105|105.2|105.15|105|104.9|210905
1611242400000|2021-01-21 15:20:00|105.05|104.95|105.05|104.95|105.05|104.95|104.85|104.75|136976
1611242700000|2021-01-21 15:25:00|105|104.9|104.9|104.85|105.05|104.95|104.85|104.75|167984
1611243000000|2021-01-21 15:30:00|104.95|104.9|104.8|104.7|104.95|104.9|104.8|104.7|254186
1611243300000|2021-01-21 15:35:00|104.75|104.75|104.85|104.75|105|104.9|104.6|104.5|384430
1611243600000|2021-01-21 15:40:00|104.8|104.7|104.6|104.55|104.85|104.75|104.55|104.5|453192
1611243900000|2021-01-21 15:45:00|104.55|104.5|104.7|104.6|104.75|104.65|104.5|104.4|482461
1611244200000|2021-01-21 15:50:00|104.75|104.65|104.4|104.3|104.75|104.65|104.35|104.25|356052
1611244500000|2021-01-21 15:55:00|104.35|104.25|104.05|103.9|104.4|104.25|103.7|103.65|1399694
1611244800000|2021-01-21 16:00:00|104.1|104.05|104.1|104|104.15|104.05|103.65|103.6|1706250
1611245100000|2021-01-21 16:05:00|104.05|103.95|103.6|103.55|104.1|104|103.55|103.5|1133010
1611245400000|2021-01-21 16:10:00|103.65|103.6|103.65|103.55|103.9|103.75|103.45|103.4|2192566
1611245700000|2021-01-21 16:15:00|103.6|103.6|103.7|103.6|103.75|103.7|103.6|103.5|815788
1611246000000|2021-01-21 16:20:00|103.75|103.65|103.8|103.7|103.9|103.85|103.65|103.55|838940
1611246300000|2021-01-21 16:25:00|103.75|103.75|103.85|103.75|103.95|103.9|103.7|103.65|682398
1611302400000|2021-01-22 08:00:00|103.75|103.35|102.3|102.05|103.75|103.4|101.6|101.25|2500568
1611302700000|2021-01-22 08:05:00|102.25|102.1|101.95|101.75|102.4|102.2|101.65|101.6|1141025
1611303000000|2021-01-22 08:10:00|101.9|101.8|102.15|102|102.55|102.5|101.75|101.6|954046
1611303300000|2021-01-22 08:15:00|102.1|102.05|102.4|102.25|102.9|102.75|101.8|101.7|713488
1611303600000|2021-01-22 08:20:00|102.35|102.2|102.5|102.4|102.7|102.6|102.2|102.1|583016
1611303900000|2021-01-22 08:25:00|102.45|102.35|101.15|101.05|102.5|102.45|101.15|101.05|1486231
1611304200000|2021-01-22 08:30:00|101.1|101|100.75|100.7|101.3|101.15|100.4|100.3|1661243
1611304500000|2021-01-22 08:35:00|100.8|100.65|101.25|101.1|101.65|101.55|100.55|100.5|817955
1611304800000|2021-01-22 08:40:00|101.2|101.05|101|100.95|101.35|101.2|100.85|100.75|564356
1611305100000|2021-01-22 08:45:00|100.95|100.9|101.15|101|101.15|101.1|100.8|100.65|765537
1611305400000|2021-01-22 08:50:00|101.1|100.95|101.5|101.45|102|101.9|101.05|100.95|818978
1611305700000|2021-01-22 08:55:00|101.55|101.5|101.9|101.8|101.9|101.85|101.5|101.4|340144
1611306000000|2021-01-22 09:00:00|101.95|101.85|102.1|101.9|102.2|102.15|101.85|101.75|477121
1611306300000|2021-01-22 09:05:00|102.05|101.95|101.65|101.55|102.1|102|101.6|101.55|343003
1611306600000|2021-01-22 09:10:00|101.7|101.6|101.35|101.25|101.95|101.85|101.25|101.15|517140
1611306900000|2021-01-22 09:15:00|101.4|101.2|101.7|101.55|101.8|101.7|101.35|101.2|231503
1611307200000|2021-01-22 09:20:00|101.65|101.6|101.75|101.6|101.75|101.7|101.45|101.35|227994
1611307500000|2021-01-22 09:25:00|101.8|101.65|101.9|101.75|102.2|102.1|101.75|101.6|367817
1611307800000|2021-01-22 09:30:00|101.75|101.7|102.35|102.25|102.35|102.25|101.75|101.6|334485
1611308100000|2021-01-22 09:35:00|102.3|102.2|102.55|102.45|102.6|102.45|102.1|102|338809
1611308400000|2021-01-22 09:40:00|102.5|102.4|102.45|102.35|102.7|102.65|102.3|102.2|380524
1611308700000|2021-01-22 09:45:00|102.5|102.3|102.5|102.35|102.75|102.55|102.2|102.1|188332
1611309000000|2021-01-22 09:50:00|102.45|102.3|102.6|102.45|102.7|102.55|102.4|102.3|189585
1611309300000|2021-01-22 09:55:00|102.65|102.5|102.25|102.15|102.75|102.65|102.15|102.1|304659
1611309600000|2021-01-22 10:00:00|102.3|102.2|102.45|102.3|102.65|102.6|102.15|102|148086
1611309900000|2021-01-22 10:05:00|102.5|102.4|102.95|102.85|102.95|102.85|102.5|102.4|203944
1611310200000|2021-01-22 10:10:00|102.9|102.8|102.9|102.8|103.1|103|102.6|102.55|236705
1611310500000|2021-01-22 10:15:00|102.95|102.85|103.4|103.3|103.7|103.65|102.95|102.8|307320
1611310800000|2021-01-22 10:20:00|103.45|103.35|103.6|103.5|103.6|103.55|103.25|103.1|176138
1611311100000|2021-01-22 10:25:00|103.55|103.55|103.2|103.15|103.75|103.65|103.05|102.9|498874
1611311400000|2021-01-22 10:30:00|103.15|103.1|103.1|103|103.2|103.1|103.05|103|59632
1611311700000|2021-01-22 10:35:00|103.05|102.95|102.9|102.75|103.05|102.95|102.75|102.7|98638
1611312000000|2021-01-22 10:40:00|102.85|102.7|102.6|102.5|102.85|102.7|102.6|102.5|87885
1611312300000|2021-01-22 10:45:00|102.55|102.45|102.3|102.2|102.55|102.45|102.25|102.2|87299
1611312600000|2021-01-22 10:50:00|102.25|102.15|102.2|102.1|102.35|102.25|102.1|102|149714
1611312900000|2021-01-22 10:55:00|102.15|102.05|101.95|101.85|102.2|102.1|101.95|101.85|96690
1611313200000|2021-01-22 11:00:00|102|101.9|102.05|102|102.15|102.05|102|101.9|189515
1611313500000|2021-01-22 11:05:00|102|101.95|101.85|101.7|102.05|102|101.6|101.55|233570
1611313800000|2021-01-22 11:10:00|101.8|101.75|101.9|101.75|101.95|101.85|101.75|101.6|66047
1611314100000|2021-01-22 11:15:00|101.85|101.7|101.9|101.8|101.95|101.9|101.75|101.6|116846
1611314400000|2021-01-22 11:20:00|101.95|101.85|101.95|101.8|102.05|101.95|101.85|101.75|136692
1611314700000|2021-01-22 11:25:00|101.9|101.75|101.9|101.8|102.05|101.9|101.75|101.7|148110
1611315000000|2021-01-22 11:30:00|101.85|101.75|101.65|101.6|101.85|101.75|101.65|101.6|140072
1611315300000|2021-01-22 11:35:00|101.6|101.55|101.65|101.55|101.7|101.65|101.55|101.5|120665
1611315600000|2021-01-22 11:40:00|101.6|101.5|101.7|101.6|101.7|101.65|101.55|101.5|154816
1611315900000|2021-01-22 11:45:00|101.75|101.65|101.95|101.9|102|101.95|101.7|101.6|115060
1611316200000|2021-01-22 11:50:00|102|101.85|101.95|101.85|102|101.9|101.95|101.8|69171
1611316500000|2021-01-22 11:55:00|101.9|101.9|101.75|101.7|101.95|101.9|101.75|101.65|70071
1611316800000|2021-01-22 12:00:00|101.8|101.75|101.8|101.7|101.8|101.75|101.7|101.6|123483
1611317100000|2021-01-22 12:05:00|101.75|101.75|101.65|101.6|101.8|101.75|101.65|101.6|167534
1611317400000|2021-01-22 12:10:00|101.6|101.55|101.5|101.45|101.65|101.55|101.35|101.3|277760
1611317700000|2021-01-22 12:15:00|101.55|101.5|101.5|101.45|101.55|101.5|101.45|101.4|172933
1611318000000|2021-01-22 12:20:00|101.55|101.4|101.8|101.7|101.8|101.7|101.45|101.4|153536
1611318300000|2021-01-22 12:25:00|101.75|101.65|102.05|101.95|102.1|102|101.65|101.55|378543
1611318600000|2021-01-22 12:30:00|102.1|102|102.2|102.05|102.45|102.4|102.1|102|193701
1611318900000|2021-01-22 12:35:00|102.25|102.1|101.85|101.75|102.5|102.4|101.65|101.6|303662
1611319200000|2021-01-22 12:40:00|101.8|101.7|101.8|101.75|101.85|101.75|101.6|101.5|76176
1611319500000|2021-01-22 12:45:00|101.75|101.7|101.6|101.55|101.8|101.7|101.5|101.4|140258
1611319800000|2021-01-22 12:50:00|101.65|101.6|101.6|101.5|101.7|101.65|101.6|101.5|54642
1611320100000|2021-01-22 12:55:00|101.55|101.55|101.6|101.55|101.6|101.55|101.55|101.5|72476
1611320400000|2021-01-22 13:00:00|101.65|101.6|101.7|101.6|101.75|101.65|101.55|101.5|276512
1611320700000|2021-01-22 13:05:00|101.75|101.65|101.75|101.65|101.75|101.7|101.6|101.5|73022
1611321000000|2021-01-22 13:10:00|101.7|101.6|101.75|101.65|101.75|101.7|101.65|101.6|133599
1611321300000|2021-01-22 13:15:00|101.7|101.7|101.9|101.8|101.9|101.8|101.65|101.6|179729
1611321600000|2021-01-22 13:20:00|101.85|101.75|101.8|101.7|101.85|101.8|101.75|101.65|99871
1611321900000|2021-01-22 13:25:00|101.85|101.75|102|101.9|102|101.95|101.8|101.7|129151
1611322200000|2021-01-22 13:30:00|101.95|101.85|102.05|101.95|102.05|102|101.9|101.85|125441
1611322500000|2021-01-22 13:35:00|102.1|102|102.15|102.05|102.4|102.3|102.1|102|83717
1611322800000|2021-01-22 13:40:00|102.1|102.1|102|101.95|102.1|102.1|101.9|101.8|80925
1611323100000|2021-01-22 13:45:00|102.05|102|102|101.85|102.05|102|101.9|101.85|104557
1611323400000|2021-01-22 13:50:00|102.05|101.9|102.1|101.95|102.1|102|102|101.85|83194
1611323700000|2021-01-22 13:55:00|102.05|102|102|101.9|102.1|102|101.75|101.7|129458
1611324000000|2021-01-22 14:00:00|101.95|101.95|102.05|102|102.05|102|101.95|101.9|141935
1611324300000|2021-01-22 14:05:00|102|101.95|101.8|101.7|102.05|101.95|101.8|101.7|200279
1611324600000|2021-01-22 14:10:00|101.85|101.75|101.75|101.65|101.9|101.85|101.65|101.6|148331
1611324900000|2021-01-22 14:15:00|101.8|101.7|101.95|101.85|101.95|101.85|101.75|101.65|311789
1611325200000|2021-01-22 14:20:00|101.9|101.8|101.7|101.6|101.9|101.8|101.7|101.6|151217
1611325500000|2021-01-22 14:25:00|101.65|101.65|101.65|101.55|101.85|101.75|101.55|101.5|288546
1611325800000|2021-01-22 14:30:00|101.7|101.6|102|101.95|102.2|102.1|101.55|101.5|855671
1611326100000|2021-01-22 14:35:00|102.05|101.9|101.95|101.85|102.05|101.95|101.75|101.7|462060
1611326400000|2021-01-22 14:40:00|102|101.9|101.8|101.7|102|101.95|101.75|101.65|409413
1611326700000|2021-01-22 14:45:00|101.85|101.75|101.9|101.8|102.05|101.95|101.8|101.7|1754201
1611327000000|2021-01-22 14:50:00|101.85|101.75|102|101.95|102|101.95|101.85|101.75|298713
1611327300000|2021-01-22 14:55:00|102.05|102|102.5|102.4|102.5|102.4|102.05|102|199069
1611327600000|2021-01-22 15:00:00|102.45|102.35|102.65|102.55|102.75|102.65|102.4|102.35|209430
1611327900000|2021-01-22 15:05:00|102.6|102.5|102.8|102.7|103|102.95|102.45|102.4|241822
1611328200000|2021-01-22 15:10:00|102.75|102.65|102.9|102.75|102.9|102.8|102.7|102.6|87193
1611328500000|2021-01-22 15:15:00|102.85|102.8|103.05|102.95|103.25|103.15|102.85|102.75|159714
1611328800000|2021-01-22 15:20:00|103|102.9|102.8|102.75|103.05|103|102.75|102.65|209978
1611329100000|2021-01-22 15:25:00|102.85|102.8|102.3|102.2|102.85|102.8|102.15|102|298778
1611329400000|2021-01-22 15:30:00|102.25|102.15|102.55|102.4|102.8|102.65|102.2|102.05|206836
1611329700000|2021-01-22 15:35:00|102.45|102.45|102.1|101.95|102.55|102.5|102.05|101.9|183369
1611330000000|2021-01-22 15:40:00|102.15|102|102.15|102.05|102.25|102.2|102.05|101.95|181576
1611330300000|2021-01-22 15:45:00|102.1|102|102.2|102.1|102.3|102.25|102.05|101.95|149600
1611330600000|2021-01-22 15:50:00|102.25|102.15|102.25|102.15|102.45|102.4|102.2|102.1|215357
1611330900000|2021-01-22 15:55:00|102.2|102.1|102.35|102.25|102.35|102.3|102.2|102.1|184901
1611331200000|2021-01-22 16:00:00|102.3|102.2|102.4|102.3|102.45|102.4|102.25|102.15|200791
1611331500000|2021-01-22 16:05:00|102.35|102.35|102.55|102.45|102.7|102.65|102.35|102.25|294650
1611331800000|2021-01-22 16:10:00|102.5|102.4|102.55|102.45|102.6|102.5|102.35|102.3|186947
1611332100000|2021-01-22 16:15:00|102.5|102.4|102.65|102.6|102.7|102.65|102.45|102.4|267132
1611332400000|2021-01-22 16:20:00|102.6|102.55|102.8|102.7|102.9|102.8|102.6|102.55|419102
1611332700000|2021-01-22 16:25:00|102.75|102.65|102.95|102.8|103.05|102.95|102.55|102.5|527942
1611561600000|2021-01-25 08:00:00|103.65|103.3|101.9|101.65|103.9|103.85|101.75|101.5|989742
1611561900000|2021-01-25 08:05:00|101.85|101.6|100.55|100.35|101.95|101.85|100.35|100.3|1121024
1611562200000|2021-01-25 08:10:00|100.5|100.3|99.5|99.36|100.5|100.35|99.14|99.1|2959219
1611562500000|2021-01-25 08:15:00|99.46|99.38|96|95.84|99.6|99.46|95.88|95.7|2672462
1611562800000|2021-01-25 08:20:00|96.02|95.74|96.72|96.44|97.8|97.46|95.68|95.5|3187396
1611563100000|2021-01-25 08:25:00|96.78|96.46|96.86|96.64|97.96|97.8|96.34|96.2|2489576
1611563400000|2021-01-25 08:30:00|96.84|96.8|97.36|97.14|97.88|97.62|96.2|96.02|2099839
1611563700000|2021-01-25 08:35:00|97.34|97.16|97.36|97.22|98.3|98.1|97.14|97|1552768
1611564000000|2021-01-25 08:40:00|97.44|97.28|97.4|97.18|97.6|97.5|96.76|96.52|1382653
1611564300000|2021-01-25 08:45:00|97.42|97.2|97.86|97.74|98.1|97.9|97.2|97|736309
1611564600000|2021-01-25 08:50:00|97.82|97.76|97.34|97.28|97.98|97.84|97.28|97.2|729693
1611564900000|2021-01-25 08:55:00|97.4|97.3|97.5|97.34|97.72|97.6|97.26|97.18|916578
1611565200000|2021-01-25 09:00:00|97.48|97.4|97.66|97.56|97.8|97.66|97.36|97.3|625260
1611565500000|2021-01-25 09:05:00|97.64|97.54|98.32|98.2|98.4|98.32|97.64|97.52|787403
1611565800000|2021-01-25 09:10:00|98.3|98.18|97.7|97.58|98.3|98.2|97.54|97.38|936153
1611566100000|2021-01-25 09:15:00|97.72|97.56|98.22|98.1|98.24|98.12|97.5|97.44|452441
1611566400000|2021-01-25 09:20:00|98.24|98.06|98.02|97.92|98.24|98.06|97.96|97.84|448063
1611566700000|2021-01-25 09:25:00|98|97.98|98|97.9|98.08|98|97.86|97.76|585699
1611567000000|2021-01-25 09:30:00|97.96|97.88|97.8|97.72|98|97.88|97.42|97.32|385699
1611567300000|2021-01-25 09:35:00|97.78|97.7|97.54|97.44|97.94|97.86|97.5|97.4|578703
1611567600000|2021-01-25 09:40:00|97.56|97.46|97.96|97.88|98|97.94|97.56|97.44|919116
1611567900000|2021-01-25 09:45:00|97.98|97.9|98.22|98.16|98.4|98.32|97.86|97.8|636244
1611568200000|2021-01-25 09:50:00|98.2|98.12|97.86|97.76|98.22|98.18|97.6|97.52|610305
1611568500000|2021-01-25 09:55:00|97.84|97.74|98.54|98.36|98.56|98.36|97.72|97.64|732923
1611568800000|2021-01-25 10:00:00|98.52|98.32|97.84|97.72|98.54|98.38|97.62|97.56|1307079
1611569100000|2021-01-25 10:05:00|97.82|97.7|97.3|97.22|97.92|97.8|97.26|97.12|748398
1611569400000|2021-01-25 10:10:00|97.28|97.2|97.32|97.26|97.34|97.26|97.1|97.02|437329
1611569700000|2021-01-25 10:15:00|97.3|97.24|97.28|97.2|97.48|97.4|97.16|97.08|467189
1611570000000|2021-01-25 10:20:00|97.26|97.16|97.38|97.28|97.5|97.36|97.18|97.1|365330
1611570300000|2021-01-25 10:25:00|97.36|97.3|97.48|97.38|97.48|97.42|97.3|97.22|282692
1611570600000|2021-01-25 10:30:00|97.5|97.4|97.72|97.66|97.74|97.68|97.38|97.34|226653
1611570900000|2021-01-25 10:35:00|97.74|97.68|97.5|97.42|97.78|97.7|97.4|97.32|258772
1611571200000|2021-01-25 10:40:00|97.48|97.38|97.48|97.4|97.6|97.52|97.4|97.32|393312
1611571500000|2021-01-25 10:45:00|97.5|97.38|97.54|97.46|97.54|97.52|97.34|97.26|286054
1611571800000|2021-01-25 10:50:00|97.52|97.42|97.5|97.42|97.54|97.46|97.42|97.34|175166
1611572100000|2021-01-25 10:55:00|97.52|97.44|97.76|97.66|97.92|97.8|97.52|97.44|324842
1611572400000|2021-01-25 11:00:00|97.78|97.7|98|97.94|98|97.94|97.72|97.66|222526
1611572700000|2021-01-25 11:05:00|98.04|97.96|98.04|97.94|98.28|98.14|97.96|97.88|373624
1611573000000|2021-01-25 11:10:00|98.06|97.96|98.02|97.92|98.08|98|97.88|97.86|567438
1611573300000|2021-01-25 11:15:00|98|97.9|98.02|97.94|98.26|98.22|97.9|97.86|489422
1611573600000|2021-01-25 11:20:00|98|97.92|98.06|98|98.22|98.16|97.98|97.88|314156
1611573900000|2021-01-25 11:25:00|98.08|98.02|98.18|98.08|98.2|98.18|98.06|98|359245
1611574200000|2021-01-25 11:30:00|98.2|98.1|98.4|98.34|98.4|98.36|98.1|98.04|191333
1611574500000|2021-01-25 11:35:00|98.42|98.38|98.54|98.46|98.56|98.46|98.36|98.3|168986
1611574800000|2021-01-25 11:40:00|98.5|98.44|98.42|98.34|98.5|98.44|98.22|98.1|392446
1611575100000|2021-01-25 11:45:00|98.38|98.32|98.58|98.48|98.7|98.58|97.9|97.84|626235
1611575400000|2021-01-25 11:50:00|98.6|98.5|98.78|98.7|98.8|98.7|98.58|98.48|345613
1611575700000|2021-01-25 11:55:00|98.76|98.68|98.02|97.9|98.8|98.7|98.02|97.9|227820
1611576000000|2021-01-25 12:00:00|98.04|97.88|98.04|97.96|98.2|98.04|97.9|97.82|342998
1611576300000|2021-01-25 12:05:00|98.02|97.94|98.04|97.96|98.18|98.12|97.96|97.9|212151
1611576600000|2021-01-25 12:10:00|98.02|97.98|97.98|97.88|98.22|98.1|97.88|97.82|330120
1611576900000|2021-01-25 12:15:00|97.96|97.86|97.86|97.78|98|97.94|97.6|97.54|569876
1611577200000|2021-01-25 12:20:00|97.84|97.76|97.32|97.24|97.86|97.76|97.32|97.24|455951
1611577500000|2021-01-25 12:25:00|97.3|97.2|96.96|96.86|97.4|97.34|96.7|96.6|937405
1611577800000|2021-01-25 12:30:00|96.98|96.84|96.36|96.28|97|96.96|96.34|96.28|364620
1611578100000|2021-01-25 12:35:00|96.38|96.3|96.02|95.92|96.4|96.34|95.98|95.88|839594
1611578400000|2021-01-25 12:40:00|96|95.94|96.22|96.12|96.36|96.32|96|95.88|536090
1611578700000|2021-01-25 12:45:00|96.2|96.16|96.3|96.22|96.5|96.36|96.12|96.02|488651
1611579000000|2021-01-25 12:50:00|96.28|96.2|96.28|96.18|96.34|96.3|95.88|95.84|710989
1611579300000|2021-01-25 12:55:00|96.26|96.2|96.34|96.24|96.56|96.48|96.1|96.04|264165
1611579600000|2021-01-25 13:00:00|96.32|96.22|96.64|96.54|96.64|96.56|96.3|96.22|455796
1611579900000|2021-01-25 13:05:00|96.6|96.56|96.96|96.88|97.1|97|96.36|96.34|308105
1611580200000|2021-01-25 13:10:00|96.94|96.84|96.92|96.84|97.04|97|96.8|96.68|270588
1611580500000|2021-01-25 13:15:00|96.9|96.82|97.28|97.14|97.28|97.14|96.84|96.74|274474
1611580800000|2021-01-25 13:20:00|97.26|97.16|97.16|97.08|97.54|97.42|97.16|97.04|250965
1611581100000|2021-01-25 13:25:00|97.14|97.06|96.94|96.84|97.2|97.12|96.9|96.78|164221
1611581400000|2021-01-25 13:30:00|96.96|96.82|97.12|97.04|97.16|97.04|96.9|96.76|279945
1611581700000|2021-01-25 13:35:00|97.1|97.02|96.92|96.84|97.12|97.04|96.9|96.82|214176
1611582000000|2021-01-25 13:40:00|96.88|96.82|97.18|97.1|97.2|97.1|96.88|96.8|148230
1611582300000|2021-01-25 13:45:00|97.16|97.08|97.22|97.18|97.28|97.24|97.12|97.04|261042
1611582600000|2021-01-25 13:50:00|97.24|97.2|97.54|97.48|97.54|97.48|97.24|97.18|233014
1611582900000|2021-01-25 13:55:00|97.52|97.46|97.52|97.42|97.7|97.62|97.36|97.28|390459
1611583200000|2021-01-25 14:00:00|97.5|97.4|97.46|97.4|97.6|97.52|97.32|97.24|241715
1611583500000|2021-01-25 14:05:00|97.48|97.46|97.46|97.38|97.5|97.48|97.36|97.3|263717
1611583800000|2021-01-25 14:10:00|97.44|97.4|97.6|97.52|97.6|97.52|97.44|97.38|241742
1611584100000|2021-01-25 14:15:00|97.56|97.5|97.76|97.74|97.8|97.78|97.48|97.42|351113
1611584400000|2021-01-25 14:20:00|97.78|97.76|98.22|98.14|98.26|98.22|97.78|97.76|349786
1611584700000|2021-01-25 14:25:00|98.26|98.16|98.6|98.52|98.74|98.68|98.24|98.12|344047
1611585000000|2021-01-25 14:30:00|98.54|98.54|99.22|99.14|99.34|99.28|98.52|98.42|1150893
1611585300000|2021-01-25 14:35:00|99.24|99.16|99.46|99.36|99.64|99.6|99.12|99.02|577661
1611585600000|2021-01-25 14:40:00|99.48|99.34|99.6|99.48|99.96|99.9|99.1|99|884887
1611585900000|2021-01-25 14:45:00|99.62|99.46|98.68|98.64|99.62|99.46|98.48|98.36|944242
1611586200000|2021-01-25 14:50:00|98.66|98.58|98.66|98.58|98.84|98.74|98.36|98.3|522626
1611586500000|2021-01-25 14:55:00|98.64|98.56|98.66|98.54|98.84|98.82|98.46|98.4|352801
1611586800000|2021-01-25 15:00:00|98.64|98.56|99.38|99.3|99.44|99.4|98.52|98.48|605700
1611587100000|2021-01-25 15:05:00|99.4|99.32|99.1|99.02|99.66|99.58|98.92|98.88|400450
1611587400000|2021-01-25 15:10:00|99.14|99.04|99.3|99.24|99.46|99.38|99|98.96|640406
1611587700000|2021-01-25 15:15:00|99.32|99.26|99.42|99.34|99.54|99.44|99.16|99.08|418543
1611588000000|2021-01-25 15:20:00|99.4|99.32|99.04|98.94|99.4|99.32|99|98.9|238486
1611588300000|2021-01-25 15:25:00|99.06|98.96|99.08|99.02|99.46|99.4|99.06|98.96|352893
1611588600000|2021-01-25 15:30:00|99.1|99.04|98.94|98.88|99.38|99.32|98.84|98.72|534399
1611588900000|2021-01-25 15:35:00|98.92|98.84|99.08|99.02|99.08|99.02|98.8|98.76|277457
1611589200000|2021-01-25 15:40:00|99.06|99.04|99|98.96|99.1|99.08|98.98|98.94|347935
1611589500000|2021-01-25 15:45:00|98.98|98.94|98.88|98.82|99.08|99.02|98.82|98.78|266217
1611589800000|2021-01-25 15:50:00|98.86|98.84|98.72|98.68|98.92|98.86|98.68|98.62|318530
1611590100000|2021-01-25 15:55:00|98.74|98.7|98.22|98.16|98.82|98.78|98.2|98.12|683960
1611590400000|2021-01-25 16:00:00|98.24|98.18|98.02|97.96|98.42|98.36|97.96|97.9|569243
1611590700000|2021-01-25 16:05:00|98|97.94|97.88|97.78|98.16|98.12|97.8|97.74|665317
1611591000000|2021-01-25 16:10:00|97.9|97.8|98.08|98.04|98.16|98.12|97.7|97.6|347452
1611591300000|2021-01-25 16:15:00|98.06|98.02|98.12|98.06|98.16|98.08|97.84|97.78|335873
1611591600000|2021-01-25 16:20:00|98.1|98.08|98.18|98.1|98.28|98.24|98|97.96|951060
1611591900000|2021-01-25 16:25:00|98.16|98.12|97.98|97.88|98.24|98.2|97.86|97.82|549714
1611648000000|2021-01-26 08:00:00|96.3|96.1|90.12|89.8|96.46|96.1|88.98|88.8|7110255
1611648300000|2021-01-26 08:05:00|90.2|89.82|91.54|91.4|91.98|91.82|89|88.9|4515544
1611648600000|2021-01-26 08:10:00|91.52|91.32|91.98|91.8|92.86|92.72|90.7|90.6|2973354
1611648900000|2021-01-26 08:15:00|92|91.82|90.58|90.36|92.82|92.5|90.46|90.3|2012416
1611649200000|2021-01-26 08:20:00|90.64|90.38|90.46|90.28|90.9|90.7|89.64|89.4|2412198
1611649500000|2021-01-26 08:25:00|90.34|90.26|90.1|90|90.34|90.26|88.72|88.7|4019146
1611649800000|2021-01-26 08:30:00|90|89.98|89|88.8|90.1|90|88.72|88.52|2591486
1611650100000|2021-01-26 08:35:00|88.98|88.76|89|88.84|89.28|89.08|88.72|88.54|2498170
1611650400000|2021-01-26 08:40:00|88.98|88.8|88.4|88.3|89.28|89.02|88.32|88.2|2264195
1611650700000|2021-01-26 08:45:00|88.38|88.28|87.44|87.26|88.54|88.44|87.2|87.1|2832143
1611651000000|2021-01-26 08:50:00|87.48|87.3|87.06|86.8|87.48|87.44|87.06|86.8|222273
1611651300000|2021-01-26 08:55:00|86.98|86.84|89.48|89.22|89.62|89.58|86.96|86.76|3238640
1611651600000|2021-01-26 09:00:00|89.46|89.32|88.42|88.32|90.02|90|88.3|88.2|2167358
1611651900000|2021-01-26 09:05:00|88.4|88.3|88.32|88.12|88.86|88.66|87.82|87.8|1489537
1611652200000|2021-01-26 09:10:00|88.34|88.32|88.3|88.2|88.56|88.34|87.78|87.62|2541547
1611652500000|2021-01-26 09:15:00|88.34|88.22|88.2|88.06|88.5|88.3|87.82|87.68|1935577
1611652800000|2021-01-26 09:20:00|88.18|88.04|89.02|88.94|89.14|89.02|88.02|87.8|1539673
1611653100000|2021-01-26 09:25:00|89|88.96|89.84|89.8|89.96|89.9|88.86|88.7|1861442
1611653400000|2021-01-26 09:30:00|89.86|89.76|90.36|90.3|90.36|90.3|89.72|89.64|1337002
1611653700000|2021-01-26 09:35:00|90.42|90.32|90|89.9|90.5|90.42|89.84|89.7|1305917
1611654000000|2021-01-26 09:40:00|89.98|89.88|90.46|90.4|90.5|90.44|89.84|89.7|1133392
1611654300000|2021-01-26 09:45:00|90.44|90.36|90.68|90.48|90.8|90.66|90.02|89.92|886919
1611654600000|2021-01-26 09:50:00|90.72|90.52|91.8|91.74|91.98|91.9|90.66|90.52|1145925
1611654900000|2021-01-26 09:55:00|91.86|91.8|91.38|91.32|92.5|92.44|91.32|91.16|1364644
1611655200000|2021-01-26 10:00:00|91.46|91.34|91.86|91.76|92.2|92.14|91.4|91.3|993185
1611655500000|2021-01-26 10:05:00|91.8|91.78|92.06|92|92.38|92.24|91.8|91.66|1095363
1611655800000|2021-01-26 10:10:00|92.08|92.02|92.18|92.08|92.2|92.14|91.9|91.84|668187
1611656100000|2021-01-26 10:15:00|92.16|92.14|92.5|92.4|92.58|92.5|92.06|92|776484
1611656400000|2021-01-26 10:20:00|92.48|92.42|92.88|92.84|92.94|92.9|92.44|92.3|845514
1611656700000|2021-01-26 10:25:00|92.9|92.86|92.98|92.96|93.04|92.98|92.6|92.56|709785
1611657000000|2021-01-26 10:30:00|92.96|92.9|93.12|93.04|93.2|93.16|92.94|92.86|407355
1611657300000|2021-01-26 10:35:00|93.14|93.08|93.4|93.3|93.48|93.42|93.04|93|458252
1611657600000|2021-01-26 10:40:00|93.42|93.32|93.56|93.48|93.76|93.7|93.22|93.12|799536
1611657900000|2021-01-26 10:45:00|93.54|93.44|93.4|93.34|93.86|93.78|93.38|93.3|903275
1611658200000|2021-01-26 10:50:00|93.42|93.36|92.28|92.2|93.44|93.4|92.1|92|1990145
1611658500000|2021-01-26 10:55:00|92.26|92.18|92.88|92.84|93|92.9|92|91.9|831611
1611658800000|2021-01-26 11:00:00|92.86|92.8|93.08|93.02|93.1|93.02|92.72|92.64|609190
1611659100000|2021-01-26 11:05:00|93.1|93.04|93.56|93.46|93.88|93.8|93.08|93.02|628943
1611659400000|2021-01-26 11:10:00|93.54|93.44|93.62|93.52|93.76|93.68|93.28|93.16|505680
1611659700000|2021-01-26 11:15:00|93.64|93.54|93.66|93.6|93.88|93.82|93.56|93.44|469009
1611660000000|2021-01-26 11:20:00|93.68|93.62|93.56|93.5|93.74|93.66|93.08|93|1133498
1611660300000|2021-01-26 11:25:00|93.54|93.48|93.86|93.82|93.86|93.82|93.24|93.14|300318
1611660600000|2021-01-26 11:30:00|93.88|93.84|94.16|94.08|94.16|94.08|93.7|93.64|356322
1611660900000|2021-01-26 11:35:00|94.18|94.1|94.08|94.02|94.2|94.14|94.02|93.92|173663
1611661200000|2021-01-26 11:40:00|94.06|94|94.7|94.62|94.7|94.64|93.82|93.8|478419
1611661500000|2021-01-26 11:45:00|94.68|94.6|94.88|94.72|94.9|94.88|94.46|94.4|437245
1611661800000|2021-01-26 11:50:00|94.9|94.74|95.16|95.02|95.2|95.12|94.82|94.72|728623
1611662100000|2021-01-26 11:55:00|95.14|95.04|95.34|95.22|95.56|95.46|94.98|94.92|315463
1611662400000|2021-01-26 12:00:00|95.4|95.2|95.6|95.5|95.6|95.56|95.34|95.2|184440
1611662700000|2021-01-26 12:05:00|95.78|95.66|96.54|96.4|96.6|96.42|95.78|95.62|786599
1611663000000|2021-01-26 12:10:00|96.52|96.38|96.76|96.64|96.8|96.64|96.34|96.22|1263871
1611663300000|2021-01-26 12:15:00|96.74|96.7|96.42|96.34|96.74|96.7|96.22|96.16|759020
1611663600000|2021-01-26 12:20:00|96.44|96.36|97.6|97.44|97.6|97.44|96.44|96.34|315515
1611663900000|2021-01-26 12:25:00|97.62|97.46|98.24|98.02|98.24|98.02|97.4|97.18|1061445
1611664200000|2021-01-26 12:30:00|98.22|98|97.04|96.88|98.22|98.2|96.9|96.7|1127914
1611664500000|2021-01-26 12:35:00|97.02|96.84|96.58|96.5|97.02|96.84|96.16|96.1|541104
1611664800000|2021-01-26 12:40:00|96.56|96.42|95.98|95.84|96.56|96.48|95.92|95.74|584555
1611665100000|2021-01-26 12:45:00|96|95.86|95.94|95.82|96.26|96.16|95.86|95.7|281521
1611665400000|2021-01-26 12:50:00|95.82|95.8|95.54|95.4|95.92|95.8|95.28|95.12|459784
1611665700000|2021-01-26 12:55:00|95.6|95.42|95.84|95.66|95.84|95.66|95.36|95.18|340830
1611666000000|2021-01-26 13:00:00|95.82|95.64|96.22|96.08|96.26|96.14|95.72|95.6|364790
1611666300000|2021-01-26 13:05:00|96.24|96.1|95.96|95.8|96.44|96.32|95.74|95.6|502028
1611666600000|2021-01-26 13:10:00|95.94|95.82|96.24|96.12|96.36|96.26|95.92|95.82|214030
1611666900000|2021-01-26 13:15:00|96.28|96.14|96.16|96.04|96.38|96.3|95.98|95.9|244110
1611667200000|2021-01-26 13:20:00|96.14|96.06|96.22|96.1|96.28|96.16|95.72|95.66|285990
1611667500000|2021-01-26 13:25:00|96.24|96.12|96.72|96.62|96.78|96.7|96.24|96.12|386496
1611667800000|2021-01-26 13:30:00|96.7|96.66|96.38|96.26|96.72|96.66|96.1|96.04|180434
1611668100000|2021-01-26 13:35:00|96.4|96.28|96.32|96.26|96.56|96.5|96.32|96.2|145986
1611668400000|2021-01-26 13:40:00|96.28|96.22|96.46|96.36|96.5|96.4|96.12|96.02|252245
1611668700000|2021-01-26 13:45:00|96.44|96.4|96.68|96.58|96.76|96.66|96.44|96.36|162201
1611669000000|2021-01-26 13:50:00|96.64|96.56|96.76|96.68|96.92|96.88|96.62|96.5|166692
1611669300000|2021-01-26 13:55:00|96.78|96.72|96.46|96.36|96.78|96.72|96.2|96.12|201804
1611669600000|2021-01-26 14:00:00|96.48|96.38|96.32|96.22|97.1|97.04|96.3|96.08|383301
1611669900000|2021-01-26 14:05:00|96.34|96.24|96.52|96.38|96.54|96.4|96.26|96.02|129531
1611670200000|2021-01-26 14:10:00|96.48|96.36|97.14|97.04|97.2|97.12|96.46|96.36|204056
1611670500000|2021-01-26 14:15:00|97.12|97.02|96.44|96.32|97.14|97.04|96.2|96.06|513749
1611670800000|2021-01-26 14:20:00|96.42|96.3|95.46|95.34|96.42|96.3|95.46|95.32|272993
1611671100000|2021-01-26 14:25:00|95.44|95.32|95.24|95.16|95.74|95.68|95.22|95.14|437250
1611671400000|2021-01-26 14:30:00|95.26|95.18|96.96|96.88|96.96|96.88|95.2|95.12|1300340
1611671700000|2021-01-26 14:35:00|96.98|96.9|96.34|96.22|97.18|97.1|95.78|95.7|1266654
1611672000000|2021-01-26 14:40:00|96.32|96.18|96.38|96.28|96.54|96.44|96.1|96|542715
1611672300000|2021-01-26 14:45:00|96.4|96.3|96.9|96.84|97.14|97.06|96.4|96.3|363213
1611672600000|2021-01-26 14:50:00|96.88|96.86|96.38|96.26|97.02|96.98|95.98|95.8|5614546
1611672900000|2021-01-26 14:55:00|96.36|96.28|96.82|96.74|96.94|96.84|96.22|96.12|242558
1611673200000|2021-01-26 15:00:00|96.88|96.7|97.34|97.24|97.4|97.26|96.7|96.58|565306
1611673500000|2021-01-26 15:05:00|97.32|97.26|96.06|95.94|97.5|97.44|95.9|95.8|1381394
1611673800000|2021-01-26 15:10:00|96.04|95.96|95.6|95.52|96.04|95.98|95.44|95.3|561422
1611674100000|2021-01-26 15:15:00|95.58|95.5|95.86|95.78|96.06|96|95.54|95.42|553960
1611674400000|2021-01-26 15:20:00|95.84|95.8|95.98|95.9|96.14|96.06|95.74|95.62|466797
1611674700000|2021-01-26 15:25:00|95.96|95.86|96|95.94|96.14|96.1|95.8|95.72|605775
1611675000000|2021-01-26 15:30:00|95.98|95.92|95.98|95.88|96|95.96|95.72|95.64|475243
1611675300000|2021-01-26 15:35:00|96|95.9|96.02|95.96|96.16|96.1|95.98|95.9|336951
1611675600000|2021-01-26 15:40:00|96.04|95.98|96.06|96.02|96.08|96.06|95.96|95.88|150906
1611675900000|2021-01-26 15:45:00|96.08|96.04|95.98|95.9|96.32|96.26|95.98|95.86|559938
1611676200000|2021-01-26 15:50:00|96|95.92|96.18|96.16|96.24|96.22|95.74|95.68|464893
1611676500000|2021-01-26 15:55:00|96.16|96.12|96.26|96.2|96.44|96.34|96.08|96|277677
1611676800000|2021-01-26 16:00:00|96.24|96.18|97.36|97.28|97.36|97.28|96.1|95.98|623995
1611677100000|2021-01-26 16:05:00|97.38|97.3|96.36|96.3|97.38|97.32|96.28|96.16|1313685
1611677400000|2021-01-26 16:10:00|96.34|96.28|96.2|96.14|96.36|96.32|96.14|96.08|440934
1611677700000|2021-01-26 16:15:00|96.22|96.16|95.82|95.76|96.38|96.26|95.76|95.7|596519
1611678000000|2021-01-26 16:20:00|95.8|95.78|95.96|95.92|96.06|96|95.6|95.56|885243
1611678300000|2021-01-26 16:25:00|95.98|95.94|96.28|96.2|96.36|96.32|95.92|95.86|724126
1611734400000|2021-01-27 08:00:00|94.5|94.24|93.34|92.92|94.7|94.44|92.38|92|1975866
1611734700000|2021-01-27 08:05:00|93.36|92.94|94.6|94.32|95.98|95.52|93.36|92.94|1292375
1611735000000|2021-01-27 08:10:00|94.64|94.34|95.74|95.5|95.98|95.7|94.58|94.34|660072
1611735300000|2021-01-27 08:15:00|95.72|95.6|96.1|95.84|96.7|96.4|95.14|95|667456
1611735600000|2021-01-27 08:20:00|95.98|95.98|95.7|95.48|96.62|96.32|95.42|95.26|558365
1611735900000|2021-01-27 08:25:00|95.5|95.42|95.48|95.3|95.7|95.5|95.18|95|567838
1611736200000|2021-01-27 08:30:00|95.5|95.34|96.08|95.96|96.12|95.96|95.48|95.3|297705
1611736500000|2021-01-27 08:35:00|96.06|95.94|96.2|96.02|96.4|96.3|95.96|95.84|426466
1611736800000|2021-01-27 08:40:00|96.18|96|96.74|96.58|97.16|97.06|95.96|95.8|468367
1611737100000|2021-01-27 08:45:00|96.72|96.56|97.16|97.04|97.48|97.3|96.72|96.56|764165
1611737400000|2021-01-27 08:50:00|97.18|97.06|97.86|97.74|98|97.82|97.08|97|512696
1611737700000|2021-01-27 08:55:00|97.84|97.72|97.84|97.7|97.96|97.9|97.3|97.18|749608
1611738000000|2021-01-27 09:00:00|97.88|97.72|98.06|97.96|98.38|98.18|97.72|97.6|503565
1611738300000|2021-01-27 09:05:00|98.08|97.98|98.38|98.3|98.5|98.4|98.08|97.98|281634
1611738600000|2021-01-27 09:10:00|98.36|98.28|99|98.88|99.06|98.98|98.32|98.2|805648
1611738900000|2021-01-27 09:15:00|98.98|98.9|98.96|98.84|99.04|98.94|98.62|98.6|439894
1611739200000|2021-01-27 09:20:00|98.94|98.82|98.62|98.48|99.08|98.96|97.92|97.74|573804
1611739500000|2021-01-27 09:25:00|98.6|98.46|98.2|98.08|98.6|98.46|98.2|98.08|347418
1611739800000|2021-01-27 09:30:00|98.18|98.06|97.38|97.26|98.18|98.06|96.96|96.84|371421
1611740100000|2021-01-27 09:35:00|97.4|97.28|97.78|97.64|97.78|97.64|97.3|97.28|391580
1611740400000|2021-01-27 09:40:00|97.76|97.7|98.3|98.16|98.66|98.5|97.76|97.7|340559
1611740700000|2021-01-27 09:45:00|98.32|98.18|98.78|98.66|98.78|98.7|98.2|98.12|331164
1611741000000|2021-01-27 09:50:00|98.8|98.68|99.28|99.12|99.28|99.22|98.72|98.66|443253
1611741300000|2021-01-27 09:55:00|99.26|99.1|99.46|99.38|99.5|99.44|98.96|98.86|377772
1611741600000|2021-01-27 10:00:00|99.44|99.36|99|98.88|99.44|99.36|98.7|98.62|477734
1611741900000|2021-01-27 10:05:00|98.98|98.84|99.06|98.96|99.16|99.1|98.38|98.32|385334
1611742200000|2021-01-27 10:10:00|99.04|98.9|99.12|99.06|99.2|99.12|98.78|98.6|467161
1611742500000|2021-01-27 10:15:00|99.1|99|99.06|99.02|99.38|99.28|98.9|98.74|561871
1611742800000|2021-01-27 10:20:00|98.96|98.96|99.12|99.02|99.24|99.12|98.9|98.8|308966
1611743100000|2021-01-27 10:25:00|99.1|99|98.38|98.32|99.1|99|98.32|98.24|258399
1611743400000|2021-01-27 10:30:00|98.4|98.34|99|98.86|99.28|99.22|98.4|98.34|375590
1611743700000|2021-01-27 10:35:00|98.98|98.88|98.76|98.68|99.02|98.9|98.72|98.6|424945
1611744000000|2021-01-27 10:40:00|98.78|98.7|98.62|98.56|99|98.92|98.6|98.56|149765
1611744300000|2021-01-27 10:45:00|98.6|98.6|98.82|98.72|98.9|98.82|98.6|98.56|197288
1611744600000|2021-01-27 10:50:00|98.8|98.8|98.04|97.92|98.84|98.8|97.92|97.84|563952
1611744900000|2021-01-27 10:55:00|97.94|98|96.92|96.76|98.1|98|96.82|96.7|1064224
1611745200000|2021-01-27 11:00:00|96.9|96.74|96.9|96.76|97.24|97.18|96.82|96.64|389428
1611745500000|2021-01-27 11:05:00|96.92|96.78|96.76|96.62|96.98|96.84|96.42|96.4|193660
1611745800000|2021-01-27 11:10:00|96.78|96.64|96.26|96.2|96.88|96.78|96.1|96.06|631026
1611746100000|2021-01-27 11:15:00|96.28|96.22|97.36|97.3|97.52|97.42|96.28|96.18|747377
1611746400000|2021-01-27 11:20:00|97.34|97.28|97.64|97.44|97.7|97.52|97.22|97.04|156413
1611746700000|2021-01-27 11:25:00|97.62|97.42|97.8|97.7|97.8|97.7|97.3|97.28|242288
1611747000000|2021-01-27 11:30:00|97.78|97.72|97.42|97.32|97.88|97.78|97.36|97.2|324926
1611747300000|2021-01-27 11:35:00|97.3|97.3|97.66|97.54|97.7|97.62|97.3|97.24|281678
1611747600000|2021-01-27 11:40:00|97.64|97.52|97.6|97.5|97.74|97.66|97.52|97.44|89515
1611747900000|2021-01-27 11:45:00|97.62|97.52|97.68|97.58|97.72|97.66|97.04|96.94|367369
1611748200000|2021-01-27 11:50:00|97.72|97.54|98.16|98.1|98.28|98.14|97.52|97.38|355296
1611748500000|2021-01-27 11:55:00|98.14|98.08|98.56|98.48|98.58|98.48|98|97.98|332160
1611748800000|2021-01-27 12:00:00|98.54|98.44|98.8|98.72|99.02|98.98|98.48|98.42|547176
1611749100000|2021-01-27 12:05:00|98.78|98.7|98.78|98.68|99|98.9|98.72|98.64|413034
1611749400000|2021-01-27 12:10:00|98.8|98.66|98.72|98.66|99.04|98.96|98.72|98.66|288863
1611749700000|2021-01-27 12:15:00|98.7|98.64|97.98|97.82|98.7|98.64|97.98|97.8|342102
1611750000000|2021-01-27 12:20:00|97.96|97.8|97.84|97.78|97.96|97.82|97.54|97.42|276946
1611750300000|2021-01-27 12:25:00|97.82|97.7|98.08|97.98|98.16|98.06|97.68|97.54|412756
1611750600000|2021-01-27 12:30:00|98.1|98|98.04|97.94|98.16|98.1|97.98|97.9|297423
1611750900000|2021-01-27 12:35:00|98.06|97.96|97.56|97.44|98.1|98.04|97.46|97.4|180699
1611751200000|2021-01-27 12:40:00|97.54|97.46|97.58|97.46|97.78|97.74|97.46|97.34|295914
1611751500000|2021-01-27 12:45:00|97.56|97.44|98.46|98.34|98.56|98.42|97.56|97.44|187314
1611751800000|2021-01-27 12:50:00|98.48|98.36|98.26|98.14|98.6|98.48|98.26|98.12|254959
1611752100000|2021-01-27 12:55:00|98.24|98.12|97.98|97.92|98.24|98.12|97.94|97.82|103595
1611752400000|2021-01-27 13:00:00|97.96|97.88|97.26|97.18|98.12|97.98|97.24|97.14|734225
1611752700000|2021-01-27 13:05:00|97.24|97.16|97.02|96.92|97.32|97.24|97.02|96.9|352275
1611753000000|2021-01-27 13:10:00|97|96.94|97.22|97.12|97.24|97.18|96.98|96.92|436423
1611753300000|2021-01-27 13:15:00|97.24|97.14|97.66|97.54|97.9|97.8|97.24|97.14|203271
1611753600000|2021-01-27 13:20:00|97.64|97.52|97.88|97.78|97.9|97.8|97.58|97.52|65454
1611753900000|2021-01-27 13:25:00|97.86|97.74|97.2|97.06|97.86|97.74|97.08|97.02|147425
1611754200000|2021-01-27 13:30:00|97.22|97.08|96.68|96.64|97.34|97.22|96.54|96.52|661531
1611754500000|2021-01-27 13:35:00|96.7|96.66|96.38|96.22|96.76|96.66|96.2|96.04|265709
1611754800000|2021-01-27 13:40:00|96.36|96.2|96.4|96.34|96.64|96.52|96.22|96.12|223663
1611755100000|2021-01-27 13:45:00|96.38|96.32|96.48|96.44|96.52|96.44|96.18|96.08|180738
1611755400000|2021-01-27 13:50:00|96.52|96.46|96.3|96.18|96.78|96.64|96.22|96.1|285084
1611755700000|2021-01-27 13:55:00|96.22|96.14|95.84|95.74|96.3|96.14|95.62|95.56|276346
1611756000000|2021-01-27 14:00:00|95.82|95.76|95.52|95.42|95.82|95.76|95.5|95.42|261810
1611756300000|2021-01-27 14:05:00|95.5|95.44|95.5|95.4|95.9|95.8|95.36|95.3|420490
1611756600000|2021-01-27 14:10:00|95.48|95.42|95.82|95.72|95.92|95.8|95.38|95.3|444179
1611756900000|2021-01-27 14:15:00|95.8|95.7|95.82|95.76|95.98|95.92|95.66|95.56|284492
1611757200000|2021-01-27 14:20:00|95.76|95.74|96.16|96.12|96.18|96.12|95.74|95.68|250719
1611757500000|2021-01-27 14:25:00|96.18|96.14|96.1|96.02|96.3|96.22|96|95.9|324219
1611757800000|2021-01-27 14:30:00|96.12|96.04|95.66|95.54|96.26|96.18|95.56|95.42|322010
1611758100000|2021-01-27 14:35:00|95.64|95.52|95.58|95.52|95.68|95.6|95.32|95.2|431328
1611758400000|2021-01-27 14:40:00|95.56|95.5|95.02|94.92|95.56|95.5|94.98|94.86|701260
1611758700000|2021-01-27 14:45:00|95|94.94|95.02|94.92|95.36|95.32|94.98|94.9|266554
1611759000000|2021-01-27 14:50:00|95|94.94|95.74|95.66|95.74|95.66|94.7|94.66|719810
1611759300000|2021-01-27 14:55:00|95.72|95.68|96.08|95.96|96.46|96.4|95.68|95.58|374545
1611759600000|2021-01-27 15:00:00|96.06|95.98|96.4|96.3|96.74|96.62|96.04|95.88|389707
1611759900000|2021-01-27 15:05:00|96.38|96.28|96.44|96.34|96.56|96.48|96.1|96.02|701334
1611760200000|2021-01-27 15:10:00|96.5|96.36|95.9|95.78|96.6|96.48|95.82|95.72|320812
1611760500000|2021-01-27 15:15:00|95.88|95.76|96.28|96.2|96.34|96.24|95.64|95.6|246971
1611760800000|2021-01-27 15:20:00|96.3|96.18|96.32|96.22|96.64|96.56|96.26|96.18|220931
1611761100000|2021-01-27 15:25:00|96.34|96.24|96.18|96.1|96.64|96.54|96.18|96.1|186091
1611761400000|2021-01-27 15:30:00|96.2|96.12|95.92|95.82|96.58|96.48|95.92|95.78|459441
1611761700000|2021-01-27 15:35:00|95.9|95.84|95.38|95.3|96.12|96.02|95.26|95.18|382139
1611762000000|2021-01-27 15:40:00|95.36|95.32|95.46|95.4|95.76|95.66|95.34|95.26|380393
1611762300000|2021-01-27 15:45:00|95.48|95.42|95.82|95.76|95.98|95.9|95.46|95.42|521112
1611762600000|2021-01-27 15:50:00|95.8|95.74|95.52|95.46|95.8|95.74|95.46|95.42|349704
1611762900000|2021-01-27 15:55:00|95.48|95.44|95.84|95.78|95.86|95.78|95.46|95.42|296114
1611763200000|2021-01-27 16:00:00|95.82|95.76|95.96|95.86|95.96|95.86|95.6|95.54|424949
1611763500000|2021-01-27 16:05:00|95.94|95.84|95.62|95.54|95.94|95.84|95.34|95.32|507998
1611763800000|2021-01-27 16:10:00|95.6|95.52|95.4|95.34|95.62|95.54|95.3|95.22|567416
1611764100000|2021-01-27 16:15:00|95.38|95.3|95.32|95.26|95.8|95.72|95.22|95.12|686271
1611764400000|2021-01-27 16:20:00|95.34|95.24|95.34|95.26|95.36|95.32|95.16|95.1|642682
1611764700000|2021-01-27 16:25:00|95.32|95.24|95.08|94.98|95.46|95.4|95|94.92|1242652
1611820800000|2021-01-28 08:00:00|94.48|94.02|94.1|93.64|95|94.04|92.44|92.1|1402929
1611821100000|2021-01-28 08:05:00|94.04|93.58|92.6|92.52|95|94.8|92.6|92.5|1782854
1611821400000|2021-01-28 08:10:00|92.58|92.5|92.82|92.62|93.36|93.14|92.24|92.2|1697381
1611821700000|2021-01-28 08:15:00|92.76|92.64|92.66|92.54|93.04|93|91.76|91.5|2099261
1611822000000|2021-01-28 08:20:00|92.76|92.56|93.28|93.02|95.08|94.9|92.76|92.5|880707
1611822300000|2021-01-28 08:25:00|93.3|93.04|94.32|94.1|94.36|94.2|92.84|92.7|546325
1611822600000|2021-01-28 08:30:00|94.4|94.14|94.68|94.5|94.78|94.62|93.88|93.6|654075
1611822900000|2021-01-28 08:35:00|94.7|94.52|93.9|93.7|94.76|94.58|93.76|93.56|242624
1611823200000|2021-01-28 08:40:00|93.94|93.72|93.6|93.46|94.1|94.04|93.16|93.04|923831
1611823500000|2021-01-28 08:45:00|93.58|93.44|93.58|93.44|93.74|93.64|93.18|93.04|264302
1611823800000|2021-01-28 08:50:00|93.56|93.48|93.88|93.72|93.94|93.86|93.4|93.24|220671
1611824100000|2021-01-28 08:55:00|93.86|93.7|93.62|93.5|93.86|93.74|93.52|93.36|216295
1611824400000|2021-01-28 09:00:00|93.6|93.46|94.76|94.7|94.8|94.72|93.6|93.46|329866
1611824700000|2021-01-28 09:05:00|94.6|94.68|94.14|94.02|94.74|94.68|93.96|93.78|579495
1611825000000|2021-01-28 09:10:00|94.12|94|94.12|94|94.4|94.38|94.04|93.96|470658
1611825300000|2021-01-28 09:15:00|94.1|93.98|94|93.88|94.32|94.2|93.66|93.64|362028
1611825600000|2021-01-28 09:20:00|93.98|94|93.2|93.08|94.22|94.1|93.16|93.06|411579
1611825900000|2021-01-28 09:25:00|93.16|93.06|93.56|93.48|93.6|93.54|92.76|92.72|564763
1611826200000|2021-01-28 09:30:00|93.54|93.44|93.36|93.26|94|93.9|93.26|93.2|247861
1611826500000|2021-01-28 09:35:00|93.34|93.24|92.8|92.7|93.34|93.24|92.6|92.58|481319
1611826800000|2021-01-28 09:40:00|92.82|92.68|93.42|93.36|93.56|93.42|92.82|92.68|184678
1611827100000|2021-01-28 09:45:00|93.44|93.38|93.58|93.48|93.68|93.58|93.28|93.12|310248
1611827400000|2021-01-28 09:50:00|93.6|93.5|93.84|93.72|93.9|93.84|93.6|93.5|284394
1611827700000|2021-01-28 09:55:00|93.82|93.74|93.84|93.76|93.88|93.84|93.7|93.6|235117
1611828000000|2021-01-28 10:00:00|93.82|93.78|94.28|94.2|94.48|94.3|93.76|93.7|651620
1611828300000|2021-01-28 10:05:00|94.3|94.22|94.84|94.74|94.92|94.8|94.3|94.2|856713
1611828600000|2021-01-28 10:10:00|94.86|94.76|95|94.9|95|94.96|94.78|94.72|238705
1611828900000|2021-01-28 10:15:00|95.04|94.92|96|95.86|96|95.9|94.92|94.84|302072
1611829200000|2021-01-28 10:20:00|96.02|95.88|95.76|95.64|96.2|96.12|95.68|95.6|279904
1611829500000|2021-01-28 10:25:00|95.78|95.66|95.44|95.32|95.9|95.8|95.44|95.32|214778
1611829800000|2021-01-28 10:30:00|95.42|95.3|95.28|95.16|95.54|95.42|94.96|94.86|516138
1611830100000|2021-01-28 10:35:00|95.26|95.18|95.68|95.58|95.68|95.62|95.24|95.12|206956
1611830400000|2021-01-28 10:40:00|95.66|95.62|95.48|95.36|95.68|95.62|95.46|95.34|125924
1611830700000|2021-01-28 10:45:00|95.5|95.38|95.74|95.66|95.78|95.68|95.48|95.36|129786
1611831000000|2021-01-28 10:50:00|95.72|95.64|95.16|95.04|95.8|95.74|95.04|95|121134
1611831300000|2021-01-28 10:55:00|95.2|95.06|95.1|95.04|95.3|95.22|95.02|94.94|302882
1611831600000|2021-01-28 11:00:00|95.12|95.06|95.12|95.04|95.4|95.34|95.02|95|101786
1611831900000|2021-01-28 11:05:00|95.1|95.02|94.92|94.86|95.1|95.04|94.64|94.5|158360
1611832200000|2021-01-28 11:10:00|94.9|94.82|94.74|94.7|94.9|94.82|94.7|94.62|76295
1611832500000|2021-01-28 11:15:00|94.76|94.68|94.9|94.78|94.9|94.82|94.56|94.5|202865
1611832800000|2021-01-28 11:20:00|94.88|94.8|95.3|95.2|95.34|95.26|94.88|94.78|178533
1611833100000|2021-01-28 11:25:00|95.32|95.22|95.46|95.38|95.62|95.52|95.24|95.2|175654
1611833400000|2021-01-28 11:30:00|95.44|95.36|95.28|95.22|95.52|95.42|95.24|95.12|127847
1611833700000|2021-01-28 11:35:00|95.26|95.2|94.96|94.9|95.36|95.24|94.96|94.9|280946
1611834000000|2021-01-28 11:40:00|95|94.92|94.26|94.22|95.14|95.02|94.26|94.18|138910
1611834300000|2021-01-28 11:45:00|94.28|94.24|94.3|94.2|94.4|94.32|94.12|94.04|100950
1611834600000|2021-01-28 11:50:00|94.28|94.18|94.16|94.04|94.28|94.2|94.08|94|190459
1611834900000|2021-01-28 11:55:00|94.14|94.02|93.86|93.74|94.2|94.1|93.84|93.74|480080
1611835200000|2021-01-28 12:00:00|93.9|93.76|94.24|94.16|94.44|94.32|93.86|93.72|154982
1611835500000|2021-01-28 12:05:00|94.28|94.14|94.74|94.6|94.74|94.6|94.28|94.14|66039
1611835800000|2021-01-28 12:10:00|94.72|94.62|94.74|94.66|95|94.88|94.72|94.62|120411
1611836100000|2021-01-28 12:15:00|94.72|94.64|94.58|94.48|94.72|94.64|94.36|94.28|214781
1611836400000|2021-01-28 12:20:00|94.56|94.5|94.42|94.32|94.72|94.66|94.42|94.32|61486
1611836700000|2021-01-28 12:25:00|94.4|94.3|94.5|94.44|94.72|94.62|94.32|94.22|79354
1611837000000|2021-01-28 12:30:00|94.48|94.38|94.58|94.46|94.6|94.48|94.34|94.24|212224
1611837300000|2021-01-28 12:35:00|94.6|94.48|95.14|95.06|95.14|95.06|94.6|94.48|99554
1611837600000|2021-01-28 12:40:00|95.16|95.08|95.2|95.1|95.44|95.34|95.16|95.08|172658
1611837900000|2021-01-28 12:45:00|95.18|95.08|95.2|95.1|95.28|95.14|94.96|94.82|364768
1611838200000|2021-01-28 12:50:00|95.22|95.12|95.98|95.8|96.02|95.94|95.22|95.12|347450
1611838500000|2021-01-28 12:55:00|96|95.82|95.86|95.74|96.28|96.2|95.84|95.74|357177
1611838800000|2021-01-28 13:00:00|95.88|95.76|95.86|95.78|96.08|95.92|95.76|95.74|244604
1611839100000|2021-01-28 13:05:00|95.88|95.8|96.48|96.38|96.98|96.86|95.88|95.8|1501439
1611839400000|2021-01-28 13:10:00|96.5|96.4|96.98|96.9|97|96.92|96.32|96.16|810326
1611839700000|2021-01-28 13:15:00|96.96|96.88|97.98|97.88|98.02|97.88|96.92|96.84|1046212
1611840000000|2021-01-28 13:20:00|97.96|97.86|98.86|98.78|98.9|98.8|97.68|97.56|1143182
1611840300000|2021-01-28 13:25:00|98.84|98.76|97.9|97.78|98.96|98.82|97.8|97.74|1221307
1611840600000|2021-01-28 13:30:00|97.88|97.8|97.76|97.68|98.18|98.08|97.64|97.58|779828
1611840900000|2021-01-28 13:35:00|97.78|97.7|98.56|98.46|98.6|98.52|97.78|97.66|975215
1611841200000|2021-01-28 13:40:00|98.54|98.4|98.42|98.28|98.9|98.82|98.42|98.28|515839
1611841500000|2021-01-28 13:45:00|98.44|98.3|98.94|98.86|98.96|98.86|98.42|98.3|523882
1611841800000|2021-01-28 13:50:00|98.86|98.84|98.5|98.4|98.9|98.84|98.26|98.14|594274
1611842100000|2021-01-28 13:55:00|98.48|98.42|98.44|98.32|98.6|98.52|98.32|98.22|282505
1611842400000|2021-01-28 14:00:00|98.46|98.34|98.08|97.94|98.5|98.38|97.88|97.78|514259
1611842700000|2021-01-28 14:05:00|98.06|97.92|98.5|98.4|98.5|98.4|97.74|97.62|176385
1611843000000|2021-01-28 14:10:00|98.48|98.38|97.96|97.84|98.52|98.38|97.9|97.8|328108
1611843300000|2021-01-28 14:15:00|97.94|97.9|97.68|97.58|98.08|97.94|97.58|97.5|329022
1611843600000|2021-01-28 14:20:00|97.7|97.6|98.28|98.16|98.36|98.28|97.52|97.38|195482
1611843900000|2021-01-28 14:25:00|98.26|98.22|97.7|97.6|98.28|98.22|97.7|97.6|259799
1611844200000|2021-01-28 14:30:00|97.72|97.62|98.7|98.62|98.9|98.78|97.62|97.54|387461
1611844500000|2021-01-28 14:35:00|98.68|98.6|97.84|97.74|98.82|98.72|97.84|97.72|676041
1611844800000|2021-01-28 14:40:00|97.82|97.72|98.74|98.62|98.9|98.8|97.7|97.66|197678
1611845100000|2021-01-28 14:45:00|98.72|98.64|98.28|98.16|98.88|98.84|98.2|98.14|386075
1611845400000|2021-01-28 14:50:00|98.3|98.2|98.36|98.24|98.82|98.72|98.06|98|256760
1611845700000|2021-01-28 14:55:00|98.34|98.22|98.7|98.48|98.76|98.58|98.18|98.06|284043
1611846000000|2021-01-28 15:00:00|98.74|98.56|98.86|98.78|98.94|98.86|98.18|98.1|672026
1611846300000|2021-01-28 15:05:00|98.78|98.74|99.46|99.36|99.5|99.46|98.7|98.6|628938
1611846600000|2021-01-28 15:10:00|99.44|99.38|99.06|98.98|99.48|99.38|98.98|98.9|595454
1611846900000|2021-01-28 15:15:00|99.04|99|99.28|99.18|99.4|99.32|98.96|98.84|740368
1611847200000|2021-01-28 15:20:00|99.3|99.16|99.12|99.06|99.8|99.74|99.1|99.06|695595
1611847500000|2021-01-28 15:25:00|99.1|99.02|98.14|98.06|99.12|99.02|98.14|98.06|569755
1611847800000|2021-01-28 15:30:00|98.16|98.08|97.9|97.8|98.3|98.22|97.78|97.68|344820
1611848100000|2021-01-28 15:35:00|97.92|97.82|97.92|97.82|98.4|98.26|97.86|97.8|396849
1611848400000|2021-01-28 15:40:00|97.9|97.8|98.24|98.16|98.24|98.16|97.74|97.68|459453
1611848700000|2021-01-28 15:45:00|98.26|98.18|97.82|97.74|98.4|98.28|97.78|97.72|410225
1611849000000|2021-01-28 15:50:00|97.8|97.76|97.36|97.24|97.9|97.84|97.24|97.06|267349
1611849300000|2021-01-28 15:55:00|97.38|97.26|97.4|97.26|97.5|97.42|97.16|97.04|376817
1611849600000|2021-01-28 16:00:00|97.42|97.3|97.78|97.7|97.8|97.7|97.42|97.3|244350
1611849900000|2021-01-28 16:05:00|97.76|97.68|97.66|97.56|97.76|97.68|97.42|97.32|528870
1611850200000|2021-01-28 16:10:00|97.68|97.58|97.62|97.56|97.86|97.78|97.42|97.36|471918
1611850500000|2021-01-28 16:15:00|97.6|97.54|97.14|97.02|97.76|97.66|97.06|97|584843
1611850800000|2021-01-28 16:20:00|97.04|97.04|96.66|96.56|97.22|97.14|96.5|96.36|800164
1611851100000|2021-01-28 16:25:00|96.64|96.6|97.02|96.88|97.02|96.88|96.46|96.38|362059
1611907200000|2021-01-29 08:00:00|94.92|94.44|94.84|94.56|96|95.92|93.6|93.1|2025512
1611907500000|2021-01-29 08:05:00|94.82|94.54|95.06|94.78|95.28|95.04|93.7|93.52|1530823
1611907800000|2021-01-29 08:10:00|95.04|94.8|95.86|95.64|96.5|96.3|94.7|94.42|851864
1611908100000|2021-01-29 08:15:00|95.84|95.62|95.02|94.86|95.84|95.62|94.58|94.38|739357
1611908400000|2021-01-29 08:20:00|95|94.84|95.44|95.18|95.5|95.46|94.7|94.52|856793
1611908700000|2021-01-29 08:25:00|95.42|95.2|94.8|94.68|95.44|95.26|94.74|94.62|420830
1611909000000|2021-01-29 08:30:00|94.78|94.66|95.18|95.04|95.36|95.26|94.34|94.3|635565
1611909300000|2021-01-29 08:35:00|95.16|95.16|95.62|95.46|95.62|95.46|94.76|94.7|558604
1611909600000|2021-01-29 08:40:00|95.64|95.5|95.26|95.16|95.88|95.72|95.26|95.16|384478
1611909900000|2021-01-29 08:45:00|95.24|95.12|94.98|94.9|95.24|95.12|94.72|94.58|571850
1611910200000|2021-01-29 08:50:00|94.96|94.88|95.16|95.02|95.56|95.42|94.84|94.72|415857
1611910500000|2021-01-29 08:55:00|95.18|95.04|94.8|94.76|95.26|95.16|94.6|94.54|520962
1611910800000|2021-01-29 09:00:00|94.82|94.78|94.94|94.88|95.34|95.24|94.82|94.78|450787
1611911100000|2021-01-29 09:05:00|94.92|94.86|95.46|95.4|95.56|95.44|94.78|94.7|561175
1611911400000|2021-01-29 09:10:00|95.44|95.38|94.86|94.72|95.44|95.38|94.72|94.6|260897
1611911700000|2021-01-29 09:15:00|94.88|94.74|94.14|94.02|95.04|94.96|94.1|94|958191
1611912000000|2021-01-29 09:20:00|94.12|94.04|94.46|94.38|94.72|94.62|94.12|94.02|459368
1611912300000|2021-01-29 09:25:00|94.44|94.36|94.7|94.58|94.84|94.76|94.28|94.24|253228
1611912600000|2021-01-29 09:30:00|94.68|94.6|94.5|94.38|94.74|94.64|94.3|94.22|851898
1611912900000|2021-01-29 09:35:00|94.52|94.4|94.16|94.04|94.78|94.72|94.16|94.04|501449
1611913200000|2021-01-29 09:40:00|94.18|94.06|94.18|94.14|94.36|94.3|94.08|94.02|448916
1611913500000|2021-01-29 09:45:00|94.2|94.16|94.58|94.48|94.58|94.48|94.16|94.06|293579
1611913800000|2021-01-29 09:50:00|94.56|94.46|94.42|94.36|94.64|94.6|94.14|94.1|687192
1611914100000|2021-01-29 09:55:00|94.4|94.34|94.24|94.12|94.56|94.5|94.2|94.1|290223
1611914400000|2021-01-29 10:00:00|94.26|94.2|94.38|94.3|94.4|94.34|94.04|94|303640
1611914700000|2021-01-29 10:05:00|94.4|94.34|94.22|94.2|94.4|94.34|93.98|93.9|1093144
1611915000000|2021-01-29 10:10:00|94.26|94.16|93.98|93.88|94.3|94.2|93.96|93.88|493412
1611915300000|2021-01-29 10:15:00|94|93.9|94.1|94|94.22|94.16|93.86|93.8|576701
1611915600000|2021-01-29 10:20:00|94.08|93.98|94.12|94.06|94.16|94.08|93.88|93.8|397074
1611915900000|2021-01-29 10:25:00|94.14|94.08|94.06|94|94.2|94.14|93.9|93.84|253537
1611916200000|2021-01-29 10:30:00|94.08|94.02|93.78|93.72|94.08|94.04|93.54|93.46|378970
1611916500000|2021-01-29 10:35:00|93.76|93.7|93.34|93.3|93.82|93.74|93.34|93.3|306472
1611916800000|2021-01-29 10:40:00|93.36|93.28|93.48|93.42|93.54|93.48|93.26|93.2|439172
1611917100000|2021-01-29 10:45:00|93.5|93.44|93.5|93.44|93.58|93.52|93.38|93.32|352315
1611917400000|2021-01-29 10:50:00|93.52|93.46|93.8|93.74|93.82|93.8|93.46|93.4|587750
1611917700000|2021-01-29 10:55:00|93.82|93.76|93.76|93.72|93.86|93.8|93.64|93.56|118837
1611918000000|2021-01-29 11:00:00|93.74|93.7|93.96|93.9|93.96|93.9|93.62|93.54|270195
1611918300000|2021-01-29 11:05:00|93.98|93.88|93.76|93.68|94.04|93.98|93.72|93.68|331562
1611918600000|2021-01-29 11:10:00|93.74|93.7|93.88|93.82|93.94|93.86|93.74|93.7|164273
1611918900000|2021-01-29 11:15:00|93.86|93.8|93.98|93.9|93.98|93.9|93.7|93.64|171014
1611919200000|2021-01-29 11:20:00|93.96|93.92|94.12|94.08|94.12|94.1|93.9|93.82|135306
1611919500000|2021-01-29 11:25:00|94.1|94.04|94.18|94.14|94.3|94.2|94.02|93.96|135506
1611919800000|2021-01-29 11:30:00|94.2|94.16|94.1|94.06|94.2|94.16|94|93.96|153327
1611920100000|2021-01-29 11:35:00|94.12|94.08|94.22|94.18|94.44|94.4|94.06|94|6091359
1611920400000|2021-01-29 11:40:00|94.24|94.22|94.04|93.98|94.26|94.22|93.92|93.86|249643
1611920700000|2021-01-29 11:45:00|94.06|94|93.72|93.68|94.06|94|93.72|93.64|288573
1611921000000|2021-01-29 11:50:00|93.74|93.66|93.36|93.28|93.88|93.84|93.36|93.26|912016
1611921300000|2021-01-29 11:55:00|93.38|93.3|93.2|93.12|93.42|93.36|92.8|92.76|1600378
1611921600000|2021-01-29 12:00:00|93.24|93.14|93.44|93.4|93.44|93.4|93.06|93|756901
1611921900000|2021-01-29 12:05:00|93.46|93.42|93.52|93.44|93.76|93.66|93.44|93.34|264961
1611922200000|2021-01-29 12:10:00|93.54|93.5|93.3|93.2|93.54|93.5|93.26|93.2|143750
1611922500000|2021-01-29 12:15:00|93.28|93.16|93.28|93.22|93.34|93.3|93.14|93.08|147958
1611922800000|2021-01-29 12:20:00|93.26|93.18|93.52|93.44|93.52|93.5|93.18|93.12|291986
1611923100000|2021-01-29 12:25:00|93.5|93.46|93.3|93.22|93.52|93.48|93.3|93.2|141871
1611923400000|2021-01-29 12:30:00|93.32|93.24|93.34|93.28|93.48|93.42|93.2|93.1|234463
1611923700000|2021-01-29 12:35:00|93.32|93.26|92.96|92.88|93.32|93.26|92.9|92.82|3804431
1611924000000|2021-01-29 12:40:00|92.94|92.86|92.84|92.78|92.96|92.9|92.78|92.72|401288
1611924300000|2021-01-29 12:45:00|92.86|92.8|93.16|93.08|93.24|93.2|92.84|92.76|224733
1611924600000|2021-01-29 12:50:00|93.14|93.06|93.08|93|93.28|93.22|93.02|93|172889
1611924900000|2021-01-29 12:55:00|93.06|92.98|93.02|92.98|93.14|93.1|92.94|92.86|380753
1611925200000|2021-01-29 13:00:00|93.06|93|92.42|92.3|93.28|93.18|91.86|91.7|1682248
1611925500000|2021-01-29 13:05:00|92.4|92.28|91.42|91.4|92.42|92.3|91.42|91.4|662014
1611925800000|2021-01-29 13:10:00|91.4|91.34|91.46|91.38|91.64|91.52|91.18|91.1|1063689
1611926100000|2021-01-29 13:15:00|91.44|91.36|91.84|91.78|92.02|91.88|91.4|91.24|1350366
1611926400000|2021-01-29 13:20:00|91.82|91.76|92|91.88|92.08|92|91.78|91.7|515309
1611926700000|2021-01-29 13:25:00|91.94|91.86|92.04|91.96|92.12|92.02|91.88|91.8|570622
1611927000000|2021-01-29 13:30:00|92.06|91.98|92.2|92.14|92.28|92.2|91.9|91.82|461853
1611927300000|2021-01-29 13:35:00|92.22|92.16|92.52|92.36|92.96|92.9|92.02|91.9|510448
1611927600000|2021-01-29 13:40:00|92.5|92.34|93.44|93.34|93.46|93.36|92.44|92.32|426881
1611927900000|2021-01-29 13:45:00|93.42|93.36|93.92|93.84|93.92|93.86|93.26|93.14|534682
1611928200000|2021-01-29 13:50:00|93.94|93.86|93.54|93.48|94.22|94.1|93.4|93.28|486890
1611928500000|2021-01-29 13:55:00|93.56|93.5|93.38|93.3|93.68|93.6|93.26|93.12|253218
1611928800000|2021-01-29 14:00:00|93.4|93.32|93.6|93.56|93.7|93.68|93.34|93.26|326644
1611929100000|2021-01-29 14:05:00|93.62|93.58|93.62|93.56|93.72|93.66|93.52|93.44|116464
1611929400000|2021-01-29 14:10:00|93.6|93.54|93.66|93.56|93.74|93.68|93.5|93.44|316288
1611929700000|2021-01-29 14:15:00|93.64|93.58|93.48|93.4|93.64|93.6|93.42|93.36|229751
1611930000000|2021-01-29 14:20:00|93.5|93.42|93.26|93.18|93.82|93.78|93.14|93.1|554102
1611930300000|2021-01-29 14:25:00|93.28|93.2|93.8|93.7|93.88|93.86|93.28|93.2|269083
1611930600000|2021-01-29 14:30:00|93.78|93.72|93.56|93.46|94.38|94.36|93.36|93.3|820435
1611930900000|2021-01-29 14:35:00|93.54|93.44|92.98|92.86|93.8|93.72|92.86|92.82|805025
1611931200000|2021-01-29 14:40:00|92.94|92.84|92.96|92.88|93.06|92.98|92.68|92.52|773022
1611931500000|2021-01-29 14:45:00|92.94|92.86|92.58|92.5|93.08|93.06|92.58|92.5|965662
1611931800000|2021-01-29 14:50:00|92.56|92.48|92.56|92.5|92.92|92.9|92.42|92.4|740539
1611932100000|2021-01-29 14:55:00|92.58|92.52|92.86|92.76|93.58|93.52|92.52|92.48|664329
1611932400000|2021-01-29 15:00:00|92.84|92.74|93.28|93.24|93.28|93.24|92.84|92.74|537203
1611932700000|2021-01-29 15:05:00|93.26|93.22|93.92|93.82|93.94|93.88|93.2|93.12|448166
1611933000000|2021-01-29 15:10:00|93.9|93.84|94.02|93.9|94.4|94.3|93.82|93.7|326393
1611933300000|2021-01-29 15:15:00|94.04|93.92|93.78|93.74|94.34|94.28|93.78|93.74|647950
1611933600000|2021-01-29 15:20:00|93.76|93.72|93.86|93.78|94.08|94.02|93.74|93.7|825937
1611933900000|2021-01-29 15:25:00|93.88|93.8|93.76|93.74|94|93.92|93.72|93.66|305540
1611934200000|2021-01-29 15:30:00|93.78|93.7|93.68|93.62|93.96|93.88|93.68|93.62|351182
1611934500000|2021-01-29 15:35:00|93.66|93.64|93.66|93.6|93.74|93.72|93.4|93.34|626265
1611934800000|2021-01-29 15:40:00|93.64|93.62|93.78|93.7|93.82|93.74|93.46|93.42|477076
1611935100000|2021-01-29 15:45:00|93.8|93.72|93.7|93.66|93.94|93.86|93.66|93.62|10405206
1611935400000|2021-01-29 15:50:00|93.68|93.64|93.58|93.54|93.72|93.64|93.36|93.34|632958
1611935700000|2021-01-29 15:55:00|93.6|93.56|93.4|93.36|93.6|93.56|93.22|93.2|639573
1611936000000|2021-01-29 16:00:00|93.42|93.38|93.48|93.44|93.78|93.66|93.4|93.38|605202
1611936300000|2021-01-29 16:05:00|93.46|93.42|93.8|93.76|93.92|93.9|93.42|93.4|530855
1611936600000|2021-01-29 16:10:00|93.78|93.74|93.44|93.38|93.8|93.74|93.36|93.34|922044
1611936900000|2021-01-29 16:15:00|93.46|93.4|93.18|93.16|93.56|93.52|93.18|93.14|473233
1611937200000|2021-01-29 16:20:00|93.16|93.14|93.06|93|93.26|93.24|92.94|92.92|608948
1611937500000|2021-01-29 16:25:00|93.04|93.02|92.94|92.86|93.16|93.1|92.66|92.64|2443337
1612166400000|2021-02-01 08:00:00|93.58|93.24|92.8|92.6|94.46|94.08|92.08|92|2261026
1612166700000|2021-02-01 08:05:00|92.78|92.58|92.82|92.62|93.54|93.4|92.28|92.06|1240141
1612167000000|2021-02-01 08:10:00|92.84|92.64|92.78|92.54|93.36|93.24|92.26|92.1|717065
1612167300000|2021-02-01 08:15:00|92.8|92.56|93.84|93.7|94.5|94.34|92.66|92.5|933263
1612167600000|2021-02-01 08:20:00|93.82|93.68|94.02|93.88|94.58|94.36|93.5|93.4|628970
1612167900000|2021-02-01 08:25:00|94|93.86|93.9|93.8|94.2|94.06|93.4|93.26|728601
1612168200000|2021-02-01 08:30:00|93.88|93.82|93.5|93.38|94.16|94.06|93.5|93.3|521697
1612168500000|2021-02-01 08:35:00|93.48|93.4|93.94|93.84|93.96|93.9|93.2|93|567125
1612168800000|2021-02-01 08:40:00|93.92|93.86|94.28|94.14|94.36|94.26|93.88|93.72|265039
1612169100000|2021-02-01 08:45:00|94.26|94.12|93.8|93.64|94.26|94.14|93.36|93.28|307260
1612169400000|2021-02-01 08:50:00|93.82|93.72|93.66|93.56|94.08|93.94|93.42|93.3|191185
1612169700000|2021-02-01 08:55:00|93.68|93.58|94.1|93.98|94.2|94.06|93.68|93.58|362193
1612170000000|2021-02-01 09:00:00|94.08|93.96|93.62|93.54|94.08|93.96|93.42|93.3|294847
1612170300000|2021-02-01 09:05:00|93.6|93.52|93.44|93.34|93.64|93.62|93.24|93.1|248518
1612170600000|2021-02-01 09:10:00|93.46|93.36|93.22|93.08|93.6|93.56|93.22|93.08|135040
1612170900000|2021-02-01 09:15:00|93.2|93.1|93.2|93.1|93.56|93.52|93.14|93.04|445932
1612171200000|2021-02-01 09:20:00|93.18|93.12|93.36|93.28|93.44|93.34|93.18|93.1|139932
1612171500000|2021-02-01 09:25:00|93.34|93.32|93.06|93|93.46|93.38|92.9|92.8|267642
1612171800000|2021-02-01 09:30:00|93.1|93.02|93.54|93.46|93.86|93.76|93.1|93.02|315437
1612172100000|2021-02-01 09:35:00|93.52|93.44|93.02|92.9|93.52|93.46|92.96|92.88|311649
1612172400000|2021-02-01 09:40:00|93|92.92|92.98|92.9|93.24|93.16|92.92|92.82|174765
1612172700000|2021-02-01 09:45:00|92.96|92.88|93.24|93.2|93.32|93.24|92.88|92.84|309261
1612173000000|2021-02-01 09:50:00|93.22|93.16|92.86|92.82|93.38|93.3|92.8|92.72|139089
1612173300000|2021-02-01 09:55:00|92.88|92.84|92.96|92.9|92.98|92.92|92.86|92.8|95501
1612173600000|2021-02-01 10:00:00|92.94|92.88|93.18|93.12|93.22|93.2|92.9|92.82|334016
1612173900000|2021-02-01 10:05:00|93.2|93.14|93.44|93.36|93.62|93.58|93.1|93.02|467988
1612174200000|2021-02-01 10:10:00|93.46|93.38|93.46|93.38|93.62|93.54|93.38|93.28|129286
1612174500000|2021-02-01 10:15:00|93.44|93.36|93.24|93.16|93.62|93.52|93.18|93.1|195075
1612174800000|2021-02-01 10:20:00|93.26|93.24|93.22|93.16|93.28|93.24|93.12|93.06|142912
1612175100000|2021-02-01 10:25:00|93.2|93.18|93.5|93.44|93.64|93.54|93.2|93.18|124653
1612175400000|2021-02-01 10:30:00|93.48|93.42|93.46|93.36|93.6|93.56|93.38|93.3|122471
1612175700000|2021-02-01 10:35:00|93.48|93.4|93.4|93.34|93.48|93.4|93.28|93.22|103732
1612176000000|2021-02-01 10:40:00|93.44|93.36|93.34|93.3|93.66|93.58|93.32|93.22|187451
1612176300000|2021-02-01 10:45:00|93.32|93.28|93.1|93.02|93.32|93.28|93.04|92.94|149839
1612176600000|2021-02-01 10:50:00|93.08|93.04|93.04|92.96|93.14|93.06|93.02|92.96|66181
1612176900000|2021-02-01 10:55:00|93.02|92.98|93.06|92.98|93.06|92.98|92.8|92.72|329177
1612177200000|2021-02-01 11:00:00|93.04|92.96|93.16|93.1|93.16|93.1|93|92.92|120861
1612177500000|2021-02-01 11:05:00|93.2|93.12|93.48|93.42|93.58|93.48|93.16|93.1|200501
1612177800000|2021-02-01 11:10:00|93.46|93.4|93.46|93.42|93.58|93.52|93.36|93.28|105523
1612178100000|2021-02-01 11:15:00|93.5|93.44|93.82|93.74|93.92|93.88|93.5|93.44|148855
1612178400000|2021-02-01 11:20:00|93.86|93.76|93.86|93.8|94.1|94.06|93.8|93.7|359860
1612178700000|2021-02-01 11:25:00|93.88|93.82|93.96|93.86|94.06|93.94|93.82|93.7|249310
1612179000000|2021-02-01 11:30:00|93.94|93.88|94.02|93.94|94.1|94.04|93.88|93.82|163735
1612179300000|2021-02-01 11:35:00|94|93.92|93.88|93.82|94.02|93.92|93.82|93.72|71339
1612179600000|2021-02-01 11:40:00|93.86|93.8|94.16|94.06|94.2|94.14|93.8|93.74|2234712
1612179900000|2021-02-01 11:45:00|94.18|94.08|93.98|93.94|94.2|94.12|93.92|93.86|113627
1612180200000|2021-02-01 11:50:00|93.96|93.96|93.66|93.58|94.1|94.02|93.66|93.58|185490
1612180500000|2021-02-01 11:55:00|93.64|93.56|93.34|93.3|93.7|93.66|93.32|93.3|232374
1612180800000|2021-02-01 12:00:00|93.4|93.32|93.26|93.18|93.46|93.36|93.22|93.14|174047
1612181100000|2021-02-01 12:05:00|93.28|93.2|93.38|93.3|93.6|93.52|93.28|93.2|114407
1612181400000|2021-02-01 12:10:00|93.36|93.28|93.42|93.38|93.6|93.54|93.34|93.28|46116
1612181700000|2021-02-01 12:15:00|93.44|93.4|93.42|93.38|93.58|93.5|93.42|93.38|85773
1612182000000|2021-02-01 12:20:00|93.44|93.4|93.64|93.56|93.72|93.66|93.44|93.4|113708
1612182300000|2021-02-01 12:25:00|93.66|93.58|93.82|93.72|93.82|93.72|93.52|93.44|83165
1612182600000|2021-02-01 12:30:00|93.8|93.74|93.94|93.88|94.04|93.98|93.76|93.7|129479
1612182900000|2021-02-01 12:35:00|93.92|93.84|93.78|93.72|94|93.96|93.78|93.7|81272
1612183200000|2021-02-01 12:40:00|93.8|93.74|94.1|94.04|94.1|94.06|93.8|93.74|120940
1612183500000|2021-02-01 12:45:00|94.08|94.06|94.22|94.16|94.26|94.2|94.02|93.94|129797
1612183800000|2021-02-01 12:50:00|94.24|94.2|94.16|94.06|94.24|94.22|93.9|93.84|189693
1612184100000|2021-02-01 12:55:00|94.18|94.1|94.32|94.26|94.4|94.34|94.14|94.08|239924
1612184400000|2021-02-01 13:00:00|94.34|94.28|94.78|94.7|94.8|94.7|94.34|94.26|92454
1612184700000|2021-02-01 13:05:00|94.8|94.72|94.56|94.5|94.8|94.74|94.38|94.28|104642
1612185000000|2021-02-01 13:10:00|94.54|94.52|94.52|94.48|94.8|94.72|94.52|94.42|268307
1612185300000|2021-02-01 13:15:00|94.5|94.44|94.48|94.4|94.64|94.58|94.36|94.28|359325
1612185600000|2021-02-01 13:20:00|94.5|94.42|94.38|94.3|94.54|94.46|94.36|94.28|197538
1612185900000|2021-02-01 13:25:00|94.42|94.32|94.44|94.38|94.66|94.6|94.42|94.32|144655
1612186200000|2021-02-01 13:30:00|94.46|94.4|94.46|94.4|94.66|94.56|94.42|94.34|110684
1612186500000|2021-02-01 13:35:00|94.48|94.42|94.48|94.42|94.56|94.5|94.44|94.4|121957
1612186800000|2021-02-01 13:40:00|94.5|94.44|94.44|94.36|94.56|94.5|94.24|94.2|116629
1612187100000|2021-02-01 13:45:00|94.46|94.38|94.34|94.28|94.52|94.42|94.3|94.2|74380
1612187400000|2021-02-01 13:50:00|94.36|94.3|94.2|94.14|94.4|94.36|94.18|94.1|84985
1612187700000|2021-02-01 13:55:00|94.18|94.12|94.24|94.16|94.34|94.24|94.16|94.1|160742
1612188000000|2021-02-01 14:00:00|94.26|94.18|94.2|94.12|94.44|94.34|94.16|94.08|88773
1612188300000|2021-02-01 14:05:00|94.18|94.14|93.86|93.8|94.2|94.18|93.84|93.8|233536
1612188600000|2021-02-01 14:10:00|93.88|93.78|93.9|93.84|93.9|93.86|93.8|93.72|258240
1612188900000|2021-02-01 14:15:00|93.92|93.86|93.88|93.82|94.18|94.12|93.84|93.82|181418
1612189200000|2021-02-01 14:20:00|93.86|93.84|93.56|93.52|93.94|93.88|93.56|93.5|127353
1612189500000|2021-02-01 14:25:00|93.58|93.54|94.16|94.08|94.18|94.08|93.54|93.5|280048
1612189800000|2021-02-01 14:30:00|94.18|94.1|95.44|95.3|95.5|95.4|94.16|94.06|2209239
1612190100000|2021-02-01 14:35:00|95.42|95.26|94.74|94.66|95.46|95.34|94.7|94.6|739455
1612190400000|2021-02-01 14:40:00|94.76|94.68|94.6|94.48|94.78|94.7|94.24|94.2|775975
1612190700000|2021-02-01 14:45:00|94.62|94.5|94.64|94.5|94.82|94.72|94.44|94.4|370593
1612191000000|2021-02-01 14:50:00|94.62|94.48|94|93.92|94.86|94.72|94|93.9|630997
1612191300000|2021-02-01 14:55:00|93.98|93.9|94.28|94.18|94.36|94.32|93.98|93.88|306233
1612191600000|2021-02-01 15:00:00|94.24|94.16|94.42|94.34|94.5|94.42|94.08|94.04|296993
1612191900000|2021-02-01 15:05:00|94.4|94.32|94.08|94|94.48|94.4|94|93.92|282261
1612192200000|2021-02-01 15:10:00|94.06|93.96|94.48|94.38|94.58|94.52|93.96|93.86|293931
1612192500000|2021-02-01 15:15:00|94.5|94.4|94.18|94.12|94.5|94.42|94.12|94.02|146978
1612192800000|2021-02-01 15:20:00|94.12|94.08|94.38|94.32|94.64|94.62|94.12|94.06|375602
1612193100000|2021-02-01 15:25:00|94.36|94.34|94.08|93.98|94.42|94.36|93.96|93.9|224665
1612193400000|2021-02-01 15:30:00|94.06|93.96|94|93.94|94.08|94.04|93.78|93.68|542576
1612193700000|2021-02-01 15:35:00|93.98|93.92|93.94|93.88|94.1|94.06|93.84|93.78|317426
1612194000000|2021-02-01 15:40:00|93.96|93.9|93.68|93.64|94.06|94|93.68|93.64|296134
1612194300000|2021-02-01 15:45:00|93.64|93.62|93.62|93.56|93.84|93.78|93.38|93.28|263426
1612194600000|2021-02-01 15:50:00|93.6|93.54|93.68|93.6|93.94|93.92|93.58|93.5|323342
1612194900000|2021-02-01 15:55:00|93.66|93.62|93.92|93.82|93.98|93.96|93.62|93.54|432880
1612195200000|2021-02-01 16:00:00|93.9|93.84|94.22|94.16|94.32|94.28|93.84|93.76|518839
1612195500000|2021-02-01 16:05:00|94.24|94.18|94.22|94.2|94.4|94.38|94.14|94.06|290538
1612195800000|2021-02-01 16:10:00|94.24|94.22|94.36|94.3|94.36|94.32|94.12|94.06|210849
1612196100000|2021-02-01 16:15:00|94.38|94.32|94.46|94.4|94.6|94.52|94.32|94.26|319758
1612196400000|2021-02-01 16:20:00|94.48|94.42|94.4|94.34|94.54|94.5|94.3|94.26|274516
1612196700000|2021-02-01 16:25:00|94.38|94.32|94.28|94.2|94.46|94.42|94.26|94.2|477788
1612252800000|2021-02-02 08:00:00|96.64|96.6|95.84|95.72|96.64|96.6|95.02|94.8|2295984
1612253100000|2021-02-02 08:05:00|95.82|95.68|95.8|95.64|95.98|95.72|95.1|94.9|623272
1612253400000|2021-02-02 08:10:00|95.78|95.66|95.56|95.42|96|95.9|95.56|95.42|490317
1612253700000|2021-02-02 08:15:00|95.54|95.44|96.12|96|96.2|96.06|95.54|95.42|583503
1612254000000|2021-02-02 08:20:00|96.1|95.98|96.3|96.22|96.54|96.44|96|95.9|1130122
1612254300000|2021-02-02 08:25:00|96.32|96.24|96.5|96.44|96.5|96.44|96.22|96.1|540273
1612254600000|2021-02-02 08:30:00|96.52|96.46|96.26|96.2|96.6|96.5|96.12|96|607230
1612254900000|2021-02-02 08:35:00|96.24|96.18|96.22|96.16|96.32|96.28|95.94|95.9|556483
1612255200000|2021-02-02 08:40:00|96.2|96.12|96.16|96.06|96.3|96.24|96.04|96.02|360981
1612255500000|2021-02-02 08:45:00|96.18|96.08|95.98|95.88|96.2|96.12|95.9|95.8|501393
1612255800000|2021-02-02 08:50:00|96|95.9|96.24|96.14|96.26|96.14|95.96|95.86|224599
1612256100000|2021-02-02 08:55:00|96.26|96.18|96.54|96.5|96.78|96.7|96.26|96.18|635243
1612256400000|2021-02-02 09:00:00|96.56|96.52|96.6|96.52|96.86|96.8|96.54|96.48|611579
1612256700000|2021-02-02 09:05:00|96.58|96.48|96.1|96.02|96.66|96.56|96.04|95.98|570034
1612257000000|2021-02-02 09:10:00|96|96|96.12|96.04|96.3|96.2|95.92|95.86|509002
1612257300000|2021-02-02 09:15:00|96.1|96.02|95.92|95.86|96.3|96.2|95.74|95.7|276755
1612257600000|2021-02-02 09:20:00|95.9|95.84|95.74|95.7|95.92|95.84|95.62|95.54|241887
1612257900000|2021-02-02 09:25:00|95.72|95.68|95.64|95.58|95.72|95.7|95.56|95.5|174052
1612258200000|2021-02-02 09:30:00|95.66|95.6|95.3|95.26|95.76|95.7|95.28|95.2|184065
1612258500000|2021-02-02 09:35:00|95.28|95.24|95.76|95.68|95.86|95.76|95.28|95.2|197508
1612258800000|2021-02-02 09:40:00|95.74|95.66|96.1|96.02|96.22|96.12|95.6|95.54|304474
1612259100000|2021-02-02 09:45:00|96.08|96.06|96.1|96.04|96.18|96.12|96.04|95.94|219540
1612259400000|2021-02-02 09:50:00|96.08|96.02|96.06|96|96.3|96.2|95.86|95.76|195277
1612259700000|2021-02-02 09:55:00|96.08|96.02|95.76|95.68|96.14|96.1|95.7|95.62|114147
1612260000000|2021-02-02 10:00:00|95.78|95.7|95.96|95.88|95.98|95.9|95.68|95.62|96216
1612260300000|2021-02-02 10:05:00|95.98|95.9|96.14|96.06|96.18|96.14|95.96|95.88|225319
1612260600000|2021-02-02 10:10:00|96.12|96.04|96.16|96.1|96.34|96.3|96.08|96.02|223746
1612260900000|2021-02-02 10:15:00|96.14|96.08|96.12|96.04|96.18|96.14|95.96|95.88|191758
1612261200000|2021-02-02 10:20:00|96.1|96.02|96.08|96|96.18|96.12|95.96|95.88|204374
1612261500000|2021-02-02 10:25:00|96.1|96.02|95.98|95.9|96.12|96.06|95.8|95.76|136947
1612261800000|2021-02-02 10:30:00|95.96|95.92|95.98|95.92|96.06|95.98|95.84|95.8|72552
1612262100000|2021-02-02 10:35:00|96|95.94|95.98|95.9|96.16|96.1|95.94|95.86|176103
1612262400000|2021-02-02 10:40:00|95.96|95.88|96.02|95.98|96.22|96.16|95.96|95.88|239364
1612262700000|2021-02-02 10:45:00|96.04|96|96.04|96|96.12|96.08|95.94|95.86|133469
1612263000000|2021-02-02 10:50:00|96.02|95.98|96|95.96|96.08|96.04|95.92|95.88|106992
1612263300000|2021-02-02 10:55:00|96.04|95.98|95.72|95.64|96.06|96|95.72|95.64|112164
1612263600000|2021-02-02 11:00:00|95.7|95.62|95.7|95.68|95.98|95.9|95.66|95.6|139775
1612263900000|2021-02-02 11:05:00|95.72|95.7|95.84|95.8|95.84|95.8|95.64|95.6|154744
1612264200000|2021-02-02 11:10:00|95.82|95.78|95.64|95.58|95.84|95.78|95.64|95.58|75450
1612264500000|2021-02-02 11:15:00|95.62|95.54|96.08|96|96.08|96.04|95.56|95.5|195843
1612264800000|2021-02-02 11:20:00|96.06|95.98|95.96|95.92|96.08|96|95.94|95.9|104651
1612265100000|2021-02-02 11:25:00|95.94|95.9|95.96|95.92|96.06|96|95.92|95.9|81459
1612265400000|2021-02-02 11:30:00|95.94|95.9|95.92|95.88|96.04|95.96|95.92|95.88|96324
1612265700000|2021-02-02 11:35:00|95.9|95.86|95.66|95.6|95.92|95.86|95.62|95.58|149632
1612266000000|2021-02-02 11:40:00|95.68|95.66|95.76|95.68|95.8|95.78|95.6|95.52|209275
1612266300000|2021-02-02 11:45:00|95.78|95.7|95.84|95.76|95.86|95.78|95.7|95.62|188180
1612266600000|2021-02-02 11:50:00|95.82|95.74|95.66|95.58|95.84|95.82|95.6|95.54|155602
1612266900000|2021-02-02 11:55:00|95.64|95.56|95.52|95.42|95.74|95.66|95.44|95.4|154445
1612267200000|2021-02-02 12:00:00|95.54|95.44|95.7|95.62|95.7|95.64|95.42|95.36|72445
1612267500000|2021-02-02 12:05:00|95.68|95.64|95.56|95.52|95.78|95.68|95.52|95.44|62123
1612267800000|2021-02-02 12:10:00|95.52|95.5|95.52|95.46|95.66|95.6|95.4|95.34|119201
1612268100000|2021-02-02 12:15:00|95.5|95.44|95.48|95.44|95.54|95.48|95.42|95.34|58017
1612268400000|2021-02-02 12:20:00|95.46|95.42|95.56|95.5|95.6|95.54|95.44|95.38|52642
1612268700000|2021-02-02 12:25:00|95.58|95.52|95.58|95.52|95.6|95.58|95.56|95.48|51632
1612269000000|2021-02-02 12:30:00|95.54|95.5|95.54|95.48|95.58|95.52|95.48|95.4|90151
1612269300000|2021-02-02 12:35:00|95.52|95.46|95.22|95.12|95.52|95.48|95.2|95.1|309053
1612269600000|2021-02-02 12:40:00|95.2|95.1|95.14|95.06|95.24|95.2|95.04|94.98|376275
1612269900000|2021-02-02 12:45:00|95.16|95.08|95.08|95.02|95.32|95.26|95|94.92|335954
1612270200000|2021-02-02 12:50:00|95.06|95|95.1|95.04|95.16|95.08|94.92|94.86|219300
1612270500000|2021-02-02 12:55:00|95.08|95.02|95.12|95.06|95.36|95.28|95.06|95|114827
1612270800000|2021-02-02 13:00:00|95.14|95.08|94.82|94.76|95.2|95.16|94.8|94.72|154567
1612271100000|2021-02-02 13:05:00|94.8|94.74|94.98|94.88|95.16|95.06|94.62|94.56|240523
1612271400000|2021-02-02 13:10:00|94.96|94.9|94.98|94.9|95.18|95.12|94.96|94.9|142317
1612271700000|2021-02-02 13:15:00|94.96|94.88|94.9|94.84|94.98|94.9|94.82|94.78|124042
1612272000000|2021-02-02 13:20:00|94.92|94.86|94.98|94.88|95.06|94.96|94.92|94.84|128802
1612272300000|2021-02-02 13:25:00|94.96|94.9|94.74|94.66|95|94.9|94.7|94.62|196538
1612272600000|2021-02-02 13:30:00|94.76|94.68|94.88|94.8|94.92|94.84|94.74|94.64|104533
1612272900000|2021-02-02 13:35:00|94.86|94.78|94.9|94.86|95.12|95.04|94.74|94.7|178169
1612273200000|2021-02-02 13:40:00|94.92|94.88|94.64|94.56|94.98|94.92|94.62|94.52|119796
1612273500000|2021-02-02 13:45:00|94.62|94.54|94.56|94.5|94.68|94.62|94.38|94.34|348217
1612273800000|2021-02-02 13:50:00|94.54|94.48|94.3|94.26|94.54|94.48|94.24|94.18|547269
1612274100000|2021-02-02 13:55:00|94.28|94.24|94.42|94.38|94.64|94.58|94.22|94.18|139120
1612274400000|2021-02-02 14:00:00|94.4|94.36|94.94|94.9|94.94|94.9|94.22|94.18|169093
1612274700000|2021-02-02 14:05:00|94.96|94.92|95.04|94.98|95.24|95.18|94.96|94.92|274025
1612275000000|2021-02-02 14:10:00|95.02|94.94|94.7|94.62|95.02|94.96|94.7|94.6|206473
1612275300000|2021-02-02 14:15:00|94.68|94.6|94.7|94.62|94.76|94.68|94.5|94.42|161330
1612275600000|2021-02-02 14:20:00|94.72|94.64|95.04|94.98|95.22|95.12|94.68|94.62|247117
1612275900000|2021-02-02 14:25:00|95.06|95|95.16|95.1|95.38|95.34|95.06|95|266600
1612276200000|2021-02-02 14:30:00|95.18|95.12|95.92|95.84|95.94|95.84|95.18|95.12|1840493
1612276500000|2021-02-02 14:35:00|95.9|95.86|95.7|95.64|96|95.96|95.66|95.6|481182
1612276800000|2021-02-02 14:40:00|95.72|95.66|95.78|95.7|95.84|95.76|95.52|95.5|732100
1612277100000|2021-02-02 14:45:00|95.76|95.68|95.36|95.3|95.86|95.82|95.3|95.2|744931
1612277400000|2021-02-02 14:50:00|95.34|95.28|95.26|95.22|95.42|95.3|95.18|95.12|321643
1612277700000|2021-02-02 14:55:00|95.28|95.26|95.64|95.58|95.74|95.64|95.26|95.22|307541
1612278000000|2021-02-02 15:00:00|95.66|95.6|95.7|95.64|95.9|95.84|95.5|95.46|663415
1612278300000|2021-02-02 15:05:00|95.72|95.7|95.52|95.46|95.86|95.82|95.46|95.44|396183
1612278600000|2021-02-02 15:10:00|95.5|95.44|95.36|95.28|95.74|95.58|95.3|95.18|702640
1612278900000|2021-02-02 15:15:00|95.34|95.3|95.66|95.58|95.78|95.7|95.34|95.28|230275
1612279200000|2021-02-02 15:20:00|95.64|95.6|95.34|95.26|95.76|95.68|95.34|95.24|442359
1612279500000|2021-02-02 15:25:00|95.36|95.28|95.4|95.32|95.5|95.44|95.34|95.28|260882
1612279800000|2021-02-02 15:30:00|95.38|95.34|95.2|95.12|95.5|95.46|95.2|95.12|309358
1612280100000|2021-02-02 15:35:00|95.18|95.1|95.22|95.16|95.38|95.32|94.94|94.9|963682
1612280400000|2021-02-02 15:40:00|95.26|95.18|95.32|95.26|95.4|95.32|95.24|95.16|367595
1612280700000|2021-02-02 15:45:00|95.3|95.24|95.38|95.32|95.42|95.38|95.28|95.24|757207
1612281000000|2021-02-02 15:50:00|95.4|95.34|95.4|95.34|95.54|95.48|95.34|95.28|387162
1612281300000|2021-02-02 15:55:00|95.42|95.36|95.34|95.28|95.48|95.46|95.32|95.28|251491
1612281600000|2021-02-02 16:00:00|95.32|95.26|95.66|95.6|95.72|95.68|95.26|95.2|792424
1612281900000|2021-02-02 16:05:00|95.64|95.58|95.68|95.6|95.82|95.8|95.44|95.38|535715
1612282200000|2021-02-02 16:10:00|95.7|95.6|95.62|95.56|95.82|95.74|95.56|95.5|28535
1612282500000|2021-02-02 16:15:00|95.6|95.54|95.48|95.4|95.62|95.58|95.44|95.38|32556
1612282800000|2021-02-02 16:20:00|95.46|95.38|95.26|95.2|95.48|95.4|95.08|95.04|90769
1612283100000|2021-02-02 16:25:00|95.24|95.18|95.4|95.3|95.44|95.32|95.06|95|89566
1612339200000|2021-02-03 08:00:00|95.98|95.36|95.38|95.1|96.34|95.96|94.42|94.12|1416262
1612339500000|2021-02-03 08:05:00|95.42|95.12|94.76|94.54|95.5|95.24|93.42|93.14|949019
1612339800000|2021-02-03 08:10:00|94.74|94.52|94.32|94.02|95.02|94.94|93.86|93.7|910482
1612340100000|2021-02-03 08:15:00|94.3|94.04|93.34|93.2|94.56|94.32|93.28|93.1|449041
1612340400000|2021-02-03 08:20:00|93.4|93.12|93.38|93.3|93.52|93.48|92.9|92.7|950499
1612340700000|2021-02-03 08:25:00|93.36|93.28|93.84|93.74|93.92|93.86|93.04|92.9|809294
1612341000000|2021-02-03 08:30:00|93.82|93.7|93.32|93.16|93.82|93.7|93.02|92.98|686225
1612341300000|2021-02-03 08:35:00|93.28|93.14|92.62|92.58|93.28|93.14|92.62|92.52|525198
1612341600000|2021-02-03 08:40:00|92.6|92.56|92.3|92.2|92.86|92.72|91.9|91.8|887710
1612341900000|2021-02-03 08:45:00|92.28|92.18|92.12|91.9|92.46|92.38|91.72|91.66|1096593
1612342200000|2021-02-03 08:50:00|92.1|91.88|91.9|91.74|92.3|92.2|91.74|91.6|837376
1612342500000|2021-02-03 08:55:00|91.92|91.76|92.12|92|92.42|92.3|91.84|91.7|694813
1612342800000|2021-02-03 09:00:00|92.14|92.02|92.06|91.88|92.36|92.3|91.8|91.7|727347
1612343100000|2021-02-03 09:05:00|92.02|91.86|91.98|91.9|92.24|92.14|91.78|91.68|756933
1612343400000|2021-02-03 09:10:00|91.96|91.88|91.76|91.68|92.14|92.04|91.72|91.6|663057
1612343700000|2021-02-03 09:15:00|91.74|91.66|91.78|91.62|92.06|91.98|91.68|91.6|623493
1612344000000|2021-02-03 09:20:00|91.76|91.64|91.78|91.66|91.9|91.84|91.12|91|755158
1612344300000|2021-02-03 09:25:00|91.82|91.64|91.68|91.6|92.04|91.96|91.6|91.5|346967
1612344600000|2021-02-03 09:30:00|91.66|91.58|91.8|91.66|91.82|91.74|91.4|91.3|742682
1612344900000|2021-02-03 09:35:00|91.78|91.68|91.76|91.7|91.9|91.82|91.38|91.3|371772
1612345200000|2021-02-03 09:40:00|91.78|91.72|91.84|91.8|91.88|91.8|91.44|91.32|807774
1612345500000|2021-02-03 09:45:00|91.82|91.78|91.62|91.56|92|91.92|91.58|91.5|779519
1612345800000|2021-02-03 09:50:00|91.64|91.58|91.48|91.4|91.8|91.72|91.48|91.38|436943
1612346100000|2021-02-03 09:55:00|91.46|91.38|91.4|91.32|91.46|91.4|91.28|91.2|318008
1612346400000|2021-02-03 10:00:00|91.38|91.3|91.74|91.66|91.86|91.8|91.32|91.24|348009
1612346700000|2021-02-03 10:05:00|91.72|91.64|91.56|91.5|91.8|91.76|91.56|91.48|431691
1612347000000|2021-02-03 10:10:00|91.54|91.46|92.02|91.92|92.08|92|91.52|91.44|427877
1612347300000|2021-02-03 10:15:00|92|91.94|92.44|92.36|92.56|92.5|91.98|91.88|842012
1612347600000|2021-02-03 10:20:00|92.46|92.38|92.6|92.5|92.6|92.54|92.32|92.22|498691
1612347900000|2021-02-03 10:25:00|92.58|92.46|92.28|92.2|92.58|92.5|92|91.94|256037
1612348200000|2021-02-03 10:30:00|92.26|92.18|92.18|92.1|92.34|92.26|92.08|91.98|187048
1612348500000|2021-02-03 10:35:00|92.16|92.08|91.92|91.86|92.18|92.1|91.88|91.8|167933
1612348800000|2021-02-03 10:40:00|91.9|91.84|91.88|91.84|92.08|92|91.84|91.74|172280
1612349100000|2021-02-03 10:45:00|91.86|91.8|91.82|91.74|91.88|91.84|91.76|91.7|212731
1612349400000|2021-02-03 10:50:00|91.84|91.76|91.68|91.62|92.12|92.04|91.68|91.62|211921
1612349700000|2021-02-03 10:55:00|91.66|91.6|91.56|91.5|91.74|91.68|91.56|91.5|322509
1612350000000|2021-02-03 11:00:00|91.58|91.52|91.68|91.6|91.82|91.8|91.5|91.46|286181
1612350300000|2021-02-03 11:05:00|91.7|91.58|91.44|91.38|91.76|91.72|91.3|91.22|390095
1612350600000|2021-02-03 11:10:00|91.42|91.36|91.24|91.16|91.52|91.5|91.2|91.14|352259
1612350900000|2021-02-03 11:15:00|91.22|91.18|91.44|91.36|91.44|91.38|91.1|91.04|534592
1612351200000|2021-02-03 11:20:00|91.42|91.34|91.32|91.24|91.6|91.54|91.32|91.24|278101
1612351500000|2021-02-03 11:25:00|91.3|91.22|91.1|91.02|91.3|91.26|90.9|90.84|826237
1612351800000|2021-02-03 11:30:00|91.06|91|91.44|91.36|91.44|91.38|90.96|90.9|479740
1612352100000|2021-02-03 11:35:00|91.46|91.38|91.42|91.34|92.04|92|91.4|91.3|429268
1612352400000|2021-02-03 11:40:00|91.44|91.38|91.42|91.32|91.68|91.6|91.42|91.32|238771
1612352700000|2021-02-03 11:45:00|91.4|91.3|91.38|91.28|91.6|91.5|91.34|91.26|224578
1612353000000|2021-02-03 11:50:00|91.36|91.26|91.84|91.72|91.86|91.72|91.32|91.26|290235
1612353300000|2021-02-03 11:55:00|91.82|91.7|91.7|91.6|91.82|91.74|91.56|91.5|132483
1612353600000|2021-02-03 12:00:00|91.66|91.58|91.52|91.46|91.74|91.7|91.46|91.4|100401
1612353900000|2021-02-03 12:05:00|91.54|91.48|91.42|91.34|91.64|91.56|91.3|91.26|150686
1612354200000|2021-02-03 12:10:00|91.38|91.32|91.72|91.66|91.74|91.66|91.36|91.28|147490
1612354500000|2021-02-03 12:15:00|91.74|91.68|92.06|92|92.08|92.04|91.74|91.68|253254
1612354800000|2021-02-03 12:20:00|92.04|91.96|91.74|91.68|92.18|92.1|91.74|91.64|196827
1612355100000|2021-02-03 12:25:00|91.76|91.7|92|91.92|92.02|91.94|91.76|91.68|152810
1612355400000|2021-02-03 12:30:00|91.96|91.9|91.78|91.72|92.02|91.98|91.78|91.7|280490
1612355700000|2021-02-03 12:35:00|91.76|91.7|91.72|91.64|91.76|91.74|91.46|91.36|230234
1612356000000|2021-02-03 12:40:00|91.74|91.66|91.48|91.4|91.86|91.78|91.48|91.4|98293
1612356300000|2021-02-03 12:45:00|91.5|91.42|91.6|91.54|91.7|91.64|91.42|91.32|59380
1612356600000|2021-02-03 12:50:00|91.62|91.56|91.6|91.52|91.72|91.64|91.52|91.44|161954
1612356900000|2021-02-03 12:55:00|91.62|91.54|91.58|91.52|91.7|91.62|91.54|91.5|227717
1612357200000|2021-02-03 13:00:00|91.56|91.5|91.74|91.68|91.84|91.74|91.52|91.48|341151
1612357500000|2021-02-03 13:05:00|91.72|91.7|91.9|91.86|92.04|91.98|91.68|91.6|182151
1612357800000|2021-02-03 13:10:00|91.92|91.88|91.82|91.8|91.96|91.9|91.8|91.74|136350
1612358100000|2021-02-03 13:15:00|91.84|91.76|91.74|91.66|92|91.94|91.74|91.66|138921
1612358400000|2021-02-03 13:20:00|91.72|91.64|91.54|91.5|91.76|91.72|91.54|91.48|217789
1612358700000|2021-02-03 13:25:00|91.56|91.52|91.2|91.1|91.56|91.52|90.94|90.9|494816
1612359000000|2021-02-03 13:30:00|91.18|91.08|90.9|90.84|91.18|91.14|90.9|90.84|310705
1612359300000|2021-02-03 13:35:00|90.88|90.82|90.94|90.82|91.14|91.1|90.58|90.52|490368
1612359600000|2021-02-03 13:40:00|90.96|90.86|90.78|90.68|91.06|90.96|90.72|90.62|211703
1612359900000|2021-02-03 13:45:00|90.76|90.66|91.04|90.92|91.1|91.04|90.7|90.62|618577
1612360200000|2021-02-03 13:50:00|91.02|90.9|91.02|90.9|91.18|91.1|90.9|90.82|535447
1612360500000|2021-02-03 13:55:00|91.04|91.04|90.78|90.7|91.08|91.04|90.78|90.66|272667
1612360800000|2021-02-03 14:00:00|90.76|90.72|90.82|90.74|90.9|90.88|90.76|90.66|312665
1612361100000|2021-02-03 14:05:00|90.8|90.72|90.74|90.64|91|90.92|90.6|90.54|435271
1612361400000|2021-02-03 14:10:00|90.76|90.66|90.8|90.72|90.94|90.88|90.64|90.56|378468
1612361700000|2021-02-03 14:15:00|90.78|90.74|90.72|90.66|90.8|90.74|90.62|90.56|313848
1612362000000|2021-02-03 14:20:00|90.7|90.68|91.26|91.16|91.28|91.2|90.64|90.54|484913
1612362300000|2021-02-03 14:25:00|91.24|91.14|91.1|91.02|91.24|91.18|90.94|90.84|375588
1612362600000|2021-02-03 14:30:00|91.08|91|91.8|91.7|91.94|91.78|90.88|90.8|1444384
1612362900000|2021-02-03 14:35:00|91.84|91.72|91.5|91.4|92.02|91.86|91.5|91.4|581681
1612363200000|2021-02-03 14:40:00|91.52|91.42|91.4|91.32|91.66|91.58|91.36|91.26|450372
1612363500000|2021-02-03 14:45:00|91.38|91.3|91.24|91.16|91.64|91.52|91.1|91.06|513409
1612363800000|2021-02-03 14:50:00|91.22|91.14|91.24|91.16|91.36|91.3|90.92|90.9|909184
1612364100000|2021-02-03 14:55:00|91.22|91.14|90.94|90.88|91.48|91.38|90.92|90.86|864809
1612364400000|2021-02-03 15:00:00|90.98|90.9|90.86|90.8|91.06|91.02|90.8|90.72|599418
1612364700000|2021-02-03 15:05:00|90.9|90.82|91.28|91.18|91.56|91.42|90.82|90.72|785259
1612365000000|2021-02-03 15:10:00|91.26|91.2|91.44|91.36|91.52|91.5|91.16|91.1|718553
1612365300000|2021-02-03 15:15:00|91.42|91.34|91.3|91.22|91.62|91.5|91.18|91.14|485706
1612365600000|2021-02-03 15:20:00|91.28|91.2|91.4|91.32|91.42|91.36|91.2|91.14|446442
1612365900000|2021-02-03 15:25:00|91.36|91.3|91.32|91.26|91.6|91.5|91.24|91.22|379408
1612366200000|2021-02-03 15:30:00|91.34|91.28|91.38|91.32|91.5|91.42|91.22|91.18|538155
1612366500000|2021-02-03 15:35:00|91.36|91.34|91.54|91.48|91.72|91.68|91.36|91.34|315674
1612366800000|2021-02-03 15:40:00|91.52|91.46|91.62|91.58|91.7|91.64|91.42|91.38|254038
1612367100000|2021-02-03 15:45:00|91.6|91.56|91.76|91.66|91.76|91.68|91.5|91.48|298833
1612367400000|2021-02-03 15:50:00|91.74|91.64|92.04|92|92.16|92.08|91.6|91.58|291229
1612367700000|2021-02-03 15:55:00|92.06|91.98|92.02|91.96|92.18|92.12|91.92|91.86|338725
1612368000000|2021-02-03 16:00:00|92.04|91.98|92.16|92.06|92.26|92.18|91.88|91.86|396962
1612368300000|2021-02-03 16:05:00|92.18|92.08|92.02|91.96|92.3|92.24|91.94|91.9|421508
1612368600000|2021-02-03 16:10:00|92|91.94|92|91.96|92.04|92|91.76|91.7|585972
1612368900000|2021-02-03 16:15:00|92.02|91.98|91.94|91.88|92.06|92.04|91.8|91.76|535937
1612369200000|2021-02-03 16:20:00|91.92|91.86|91.96|91.88|92|91.96|91.8|91.74|555508
1612369500000|2021-02-03 16:25:00|91.94|91.86|92|91.9|92|91.9|91.84|91.78|972966
1612425600000|2021-02-04 08:00:00|92.32|92.12|92.74|92.54|92.94|92.76|91.96|91.92|842265
1612425900000|2021-02-04 08:05:00|92.72|92.52|92.32|92.16|93.04|93|92.28|92.16|619022
1612426200000|2021-02-04 08:10:00|92.3|92.18|92.56|92.38|93.86|93.34|92.3|92.16|773848
1612426500000|2021-02-04 08:15:00|92.38|92.36|93.32|93.18|93.36|93.18|92.38|92.2|328947
1612426800000|2021-02-04 08:20:00|93.3|93.2|93.04|92.9|94.2|93.96|93.04|92.9|943822
1612427100000|2021-02-04 08:25:00|93.06|92.92|93.04|92.88|93.28|93.1|92.82|92.8|247737
1612427400000|2021-02-04 08:30:00|93.02|92.86|93.22|93.12|93.22|93.12|92.8|92.7|265948
1612427700000|2021-02-04 08:35:00|93.2|93.1|93.04|92.94|93.2|93.1|92.8|92.7|192341
1612428000000|2021-02-04 08:40:00|93.08|92.96|93.6|93.48|93.7|93.6|93|92.88|382426
1612428300000|2021-02-04 08:45:00|93.62|93.5|93.72|93.58|93.9|93.82|93.5|93.44|277741
1612428600000|2021-02-04 08:50:00|93.76|93.6|93.2|93.12|93.84|93.66|93.16|93.1|378571
1612428900000|2021-02-04 08:55:00|93.12|93.1|93.52|93.34|93.58|93.46|93.06|93|656163
1612429200000|2021-02-04 09:00:00|93.36|93.36|93.34|93.24|93.68|93.52|93.08|93.02|410799
1612429500000|2021-02-04 09:05:00|93.32|93.22|93.08|93|93.36|93.24|93.04|93|376707
1612429800000|2021-02-04 09:10:00|93.06|92.98|92.68|92.6|93.22|93.12|92.68|92.6|261694
1612430100000|2021-02-04 09:15:00|92.7|92.62|92.84|92.74|93.06|92.98|92.7|92.62|572596
1612430400000|2021-02-04 09:20:00|92.86|92.76|93|92.94|93.2|93.1|92.84|92.76|386305
1612430700000|2021-02-04 09:25:00|93.02|92.96|93.02|92.92|93.36|93.24|93|92.92|313264
1612431000000|2021-02-04 09:30:00|93.04|93|93.04|92.94|93.14|93.04|92.9|92.82|138445
1612431300000|2021-02-04 09:35:00|93.02|92.92|93.12|93.02|93.18|93.14|92.96|92.9|596428
1612431600000|2021-02-04 09:40:00|93.1|93|92.78|92.7|93.12|93.02|92.78|92.68|158236
1612431900000|2021-02-04 09:45:00|92.8|92.72|92.68|92.54|92.84|92.78|92.52|92.42|235906
1612432200000|2021-02-04 09:50:00|92.62|92.56|92.46|92.38|92.78|92.66|92.46|92.36|238154
1612432500000|2021-02-04 09:55:00|92.44|92.36|92.26|92.2|92.54|92.44|92.26|92.2|123035
1612432800000|2021-02-04 10:00:00|92.28|92.22|92.18|92.08|92.4|92.32|92.14|92.08|179967
1612433100000|2021-02-04 10:05:00|92.2|92.1|92.2|92.12|92.3|92.22|92.04|91.94|277159
1612433400000|2021-02-04 10:10:00|92.18|92.1|92.2|92.14|92.28|92.2|92.1|92.02|174333
1612433700000|2021-02-04 10:15:00|92.22|92.16|92.38|92.3|92.68|92.6|92.2|92.16|224175
1612434000000|2021-02-04 10:20:00|92.4|92.32|92.58|92.5|92.7|92.62|92.4|92.32|198728
1612434300000|2021-02-04 10:25:00|92.56|92.48|92.64|92.58|92.68|92.58|92.44|92.34|116694
1612434600000|2021-02-04 10:30:00|92.66|92.6|92.36|92.28|92.72|92.64|92.28|92.22|310752
1612434900000|2021-02-04 10:35:00|92.38|92.3|92.24|92.14|92.5|92.38|92.16|92.1|169899
1612435200000|2021-02-04 10:40:00|92.26|92.16|92.46|92.38|92.46|92.38|92.22|92.14|120135
1612435500000|2021-02-04 10:45:00|92.48|92.4|92.74|92.68|92.78|92.7|92.34|92.24|546415
1612435800000|2021-02-04 10:50:00|92.72|92.66|93.08|92.94|93.3|93.16|92.68|92.58|466598
1612436100000|2021-02-04 10:55:00|93.1|92.96|92.9|92.84|93.22|93.16|92.82|92.76|175390
1612436400000|2021-02-04 11:00:00|92.94|92.86|93.06|93|93.12|93.02|92.86|92.78|151421
1612436700000|2021-02-04 11:05:00|93.08|93.02|93.26|93.18|93.3|93.24|93.08|93.02|146852
1612437000000|2021-02-04 11:10:00|93.28|93.2|93.04|92.96|93.28|93.2|92.98|92.92|74594
1612437300000|2021-02-04 11:15:00|93.02|92.94|93.14|93.04|93.26|93.2|92.94|92.88|196305
1612437600000|2021-02-04 11:20:00|93.12|93.02|93.2|93.12|93.2|93.16|93.06|92.98|73159
1612437900000|2021-02-04 11:25:00|93.22|93.14|93.56|93.5|93.64|93.56|93.22|93.14|198638
1612438200000|2021-02-04 11:30:00|93.58|93.52|93.18|93.1|93.62|93.56|93.18|93.1|224198
1612438500000|2021-02-04 11:35:00|93.2|93.12|93.18|93.12|93.38|93.32|93.18|93.1|191121
1612438800000|2021-02-04 11:40:00|93.16|93.1|92.96|92.9|93.18|93.1|92.86|92.8|75858
1612439100000|2021-02-04 11:45:00|92.94|92.88|92.78|92.72|93.08|93.02|92.78|92.7|96714
1612439400000|2021-02-04 11:50:00|92.76|92.7|92.78|92.7|92.78|92.72|92.66|92.58|72549
1612439700000|2021-02-04 11:55:00|92.76|92.68|92.52|92.4|92.78|92.68|92.46|92.36|78251
1612440000000|2021-02-04 12:00:00|92.5|92.42|92.56|92.46|92.8|92.68|92.46|92.36|106817
1612440300000|2021-02-04 12:05:00|92.54|92.44|92.74|92.64|92.88|92.76|92.44|92.34|148064
1612440600000|2021-02-04 12:10:00|92.76|92.66|92.84|92.78|92.88|92.82|92.74|92.66|125810
1612440900000|2021-02-04 12:15:00|92.86|92.8|93.04|92.98|93.06|93|92.86|92.8|103384
1612441200000|2021-02-04 12:20:00|93.06|93.02|92.6|92.54|93.08|93.04|92.58|92.52|351269
1612441500000|2021-02-04 12:25:00|92.62|92.56|92.98|92.9|93|92.96|92.62|92.56|124695
1612441800000|2021-02-04 12:30:00|93|92.92|92.76|92.7|93|92.96|92.74|92.66|35545
1612442100000|2021-02-04 12:35:00|92.78|92.72|93.1|93.02|93.18|93.12|92.76|92.72|111212
1612442400000|2021-02-04 12:40:00|93.12|93.04|93.28|93.22|93.3|93.22|92.98|92.94|256786
1612442700000|2021-02-04 12:45:00|93.3|93.24|93.48|93.38|93.5|93.38|93.24|93.2|90136
1612443000000|2021-02-04 12:50:00|93.5|93.4|93.52|93.46|93.94|93.86|93.46|93.38|420709
1612443300000|2021-02-04 12:55:00|93.5|93.44|93.38|93.3|93.54|93.46|93.08|93|222770
1612443600000|2021-02-04 13:00:00|93.36|93.28|93.72|93.62|93.74|93.66|93.36|93.28|405615
1612443900000|2021-02-04 13:05:00|93.7|93.64|93.6|93.54|93.94|93.84|93.54|93.44|283690
1612444200000|2021-02-04 13:10:00|93.62|93.56|93.64|93.58|93.88|93.78|93.6|93.56|203821
1612444500000|2021-02-04 13:15:00|93.66|93.56|93.56|93.5|93.84|93.8|93.46|93.38|365943
1612444800000|2021-02-04 13:20:00|93.58|93.52|93.68|93.62|93.76|93.7|93.56|93.48|250300
1612445100000|2021-02-04 13:25:00|93.66|93.6|93.64|93.6|93.78|93.74|93.52|93.46|214744
1612445400000|2021-02-04 13:30:00|93.66|93.62|93.76|93.7|94.04|93.98|93.64|93.62|357310
1612445700000|2021-02-04 13:35:00|93.78|93.72|93.38|93.32|93.98|93.92|93.38|93.32|589538
1612446000000|2021-02-04 13:40:00|93.4|93.34|93.14|93.04|93.48|93.42|93.14|93.04|246261
1612446300000|2021-02-04 13:45:00|93.06|93.02|93.04|92.98|93.22|93.16|93|92.92|220914
1612446600000|2021-02-04 13:50:00|93.06|93|93.28|93.22|93.38|93.3|93.06|93|152216
1612446900000|2021-02-04 13:55:00|93.3|93.24|93.1|93.02|93.4|93.34|93.1|93|104792
1612447200000|2021-02-04 14:00:00|93.12|93.06|93.58|93.52|93.64|93.54|93.12|93.04|168682
1612447500000|2021-02-04 14:05:00|93.6|93.54|93.46|93.4|93.7|93.62|93.44|93.4|305569
1612447800000|2021-02-04 14:10:00|93.44|93.38|93.84|93.74|93.88|93.84|93.38|93.34|205484
1612448100000|2021-02-04 14:15:00|93.82|93.76|93.76|93.7|93.84|93.78|93.6|93.54|149199
1612448400000|2021-02-04 14:20:00|93.78|93.72|93.56|93.48|93.86|93.8|93.52|93.44|311700
1612448700000|2021-02-04 14:25:00|93.58|93.5|93.9|93.84|93.92|93.84|93.58|93.5|379277
1612449000000|2021-02-04 14:30:00|93.92|93.86|94.72|94.62|94.8|94.72|93.9|93.86|878736
1612449300000|2021-02-04 14:35:00|94.7|94.6|94.78|94.66|95.1|95.02|94.26|94.2|1552965
1612449600000|2021-02-04 14:40:00|94.8|94.68|94.5|94.42|94.88|94.78|94.3|94.22|472134
1612449900000|2021-02-04 14:45:00|94.48|94.44|94.68|94.6|94.7|94.6|94.28|94.2|369743
1612450200000|2021-02-04 14:50:00|94.7|94.62|94.66|94.6|94.88|94.8|94.48|94.38|289035
1612450500000|2021-02-04 14:55:00|94.64|94.58|94.8|94.7|95.16|95.1|94.6|94.5|390544
1612450800000|2021-02-04 15:00:00|94.82|94.72|94.84|94.76|94.86|94.82|94.64|94.58|388358
1612451100000|2021-02-04 15:05:00|94.86|94.78|94.46|94.38|94.86|94.78|94.38|94.32|355687
1612451400000|2021-02-04 15:10:00|94.44|94.34|94.3|94.22|94.5|94.4|94.18|94.12|353071
1612451700000|2021-02-04 15:15:00|94.32|94.24|94.52|94.44|94.66|94.58|94.3|94.24|233380
1612452000000|2021-02-04 15:20:00|94.5|94.42|94.44|94.36|94.7|94.62|94.36|94.28|319445
1612452300000|2021-02-04 15:25:00|94.42|94.34|93.68|93.6|94.44|94.36|93.56|93.5|758829
1612452600000|2021-02-04 15:30:00|93.7|93.62|93.98|93.9|94.3|94.12|93.68|93.6|490098
1612452900000|2021-02-04 15:35:00|93.96|93.92|93.98|93.9|94.2|94.08|93.7|93.62|381512
1612453200000|2021-02-04 15:40:00|93.96|93.88|93.86|93.8|94|93.96|93.8|93.7|330875
1612453500000|2021-02-04 15:45:00|93.84|93.78|93.88|93.8|93.9|93.86|93.66|93.6|264683
1612453800000|2021-02-04 15:50:00|93.86|93.82|93.56|93.5|93.9|93.82|93.36|93.34|548843
1612454100000|2021-02-04 15:55:00|93.54|93.48|93.8|93.74|93.8|93.74|93.52|93.44|407146
1612454400000|2021-02-04 16:00:00|93.84|93.76|93.88|93.8|93.88|93.82|93.66|93.58|223040
1612454700000|2021-02-04 16:05:00|93.9|93.82|93.58|93.54|93.98|93.88|93.56|93.5|256182
1612455000000|2021-02-04 16:10:00|93.56|93.52|93.58|93.52|93.8|93.7|93.52|93.48|261674
1612455300000|2021-02-04 16:15:00|93.56|93.54|93.86|93.8|93.88|93.8|93.56|93.52|288104
1612455600000|2021-02-04 16:20:00|93.84|93.78|93.9|93.84|93.96|93.9|93.8|93.74|262739
1612455900000|2021-02-04 16:25:00|93.88|93.82|93.88|93.8|94.28|94.24|93.84|93.74|505375
1612512000000|2021-02-05 08:00:00|94.5|94.32|94.4|94.22|94.5|94.44|93.66|93.5|660448
1612512300000|2021-02-05 08:05:00|94.38|94.18|93.9|93.78|94.5|94.34|93.78|93.64|812744
1612512600000|2021-02-05 08:10:00|93.88|93.76|92.88|92.7|94|93.78|92.68|92.5|687335
1612512900000|2021-02-05 08:15:00|92.9|92.72|92.72|92.6|93.22|93.06|92.72|92.54|358094
1612513200000|2021-02-05 08:20:00|92.7|92.56|92.74|92.64|93|92.88|92.64|92.52|327411
1612513500000|2021-02-05 08:25:00|92.72|92.66|92.8|92.68|92.96|92.84|92.24|92.2|659143
1612513800000|2021-02-05 08:30:00|92.78|92.7|93.56|93.44|93.64|93.52|92.76|92.7|275043
1612514100000|2021-02-05 08:35:00|93.54|93.46|93.76|93.66|93.86|93.8|93.52|93.4|297743
1612514400000|2021-02-05 08:40:00|93.74|93.64|93.8|93.74|93.88|93.82|93.62|93.56|323530
1612514700000|2021-02-05 08:45:00|93.82|93.76|94.16|94.06|94.18|94.06|93.68|93.56|247567
1612515000000|2021-02-05 08:50:00|94.1|94.04|94.82|94.7|95.2|95.06|94.1|94.02|736890
1612515300000|2021-02-05 08:55:00|94.8|94.68|95.14|95.08|95.2|95.1|94.58|94.46|387553
1612515600000|2021-02-05 09:00:00|95.2|95.1|94.58|94.5|95.2|95.12|94.34|94.16|324685
1612515900000|2021-02-05 09:05:00|94.56|94.46|94.88|94.78|95.2|94.94|94.2|94.08|775319
1612516200000|2021-02-05 09:10:00|94.86|94.76|94.8|94.72|95.2|95.06|94.7|94.56|403136
1612516500000|2021-02-05 09:15:00|94.88|94.74|94.36|94.24|94.88|94.74|94.08|94|287689
1612516800000|2021-02-05 09:20:00|94.38|94.28|94.26|94.18|94.46|94.38|94.2|94.08|213763
1612517100000|2021-02-05 09:25:00|94.28|94.2|94.16|94.06|94.42|94.38|94.14|94|140764
1612517400000|2021-02-05 09:30:00|94.18|94.04|94.06|93.98|94.24|94.14|93.72|93.62|206860
1612517700000|2021-02-05 09:35:00|94.04|94|93.98|93.92|94.2|94.06|93.82|93.74|233180
1612518000000|2021-02-05 09:40:00|93.96|93.9|94.32|94.22|94.38|94.32|93.94|93.86|228416
1612518300000|2021-02-05 09:45:00|94.34|94.24|94.36|94.32|94.48|94.38|94.34|94.24|122102
1612518600000|2021-02-05 09:50:00|94.34|94.28|93.6|93.52|94.34|94.28|93.54|93.5|252971
1612518900000|2021-02-05 09:55:00|93.62|93.54|93.6|93.56|93.82|93.74|93.54|93.44|171425
1612519200000|2021-02-05 10:00:00|93.58|93.52|93.24|93.16|93.62|93.56|93.18|93.1|247760
1612519500000|2021-02-05 10:05:00|93.26|93.18|93.58|93.54|93.66|93.6|93.26|93.18|132838
1612519800000|2021-02-05 10:10:00|93.6|93.52|93.78|93.7|93.9|93.78|93.56|93.52|74333
1612520100000|2021-02-05 10:15:00|93.8|93.72|93.44|93.42|93.8|93.72|93.42|93.4|201170
1612520400000|2021-02-05 10:20:00|93.48|93.44|94.16|94.08|94.28|94.26|93.46|93.42|334429
1612520700000|2021-02-05 10:25:00|94.18|94.1|94.04|93.98|94.34|94.26|94.04|93.98|77361
1612521000000|2021-02-05 10:30:00|94.02|93.96|94.4|94.34|94.44|94.38|94|93.92|101219
1612521300000|2021-02-05 10:35:00|94.42|94.36|94.54|94.5|94.74|94.64|94.38|94.34|123117
1612521600000|2021-02-05 10:40:00|94.56|94.52|94.3|94.24|94.56|94.52|94.22|94.14|145696
1612521900000|2021-02-05 10:45:00|94.28|94.22|94.66|94.62|94.78|94.7|94.22|94.12|156989
1612522200000|2021-02-05 10:50:00|94.68|94.6|94.46|94.38|94.7|94.6|94.36|94.28|233888
1612522500000|2021-02-05 10:55:00|94.48|94.4|94.52|94.44|94.58|94.52|94.38|94.3|209375
1612522800000|2021-02-05 11:00:00|94.48|94.46|94.48|94.44|94.74|94.66|94.42|94.4|198033
1612523100000|2021-02-05 11:05:00|94.46|94.46|94.5|94.44|94.64|94.58|94.44|94.38|94020
1612523400000|2021-02-05 11:10:00|94.52|94.42|94.52|94.46|94.64|94.58|94.42|94.34|91817
1612523700000|2021-02-05 11:15:00|94.5|94.44|94.22|94.16|94.58|94.52|94.22|94.16|68331
1612524000000|2021-02-05 11:20:00|94.24|94.14|94.12|94.08|94.36|94.28|94.12|94.04|314879
1612524300000|2021-02-05 11:25:00|94.16|94.1|94|93.94|94.2|94.16|94|93.94|105321
1612524600000|2021-02-05 11:30:00|93.98|93.92|93.64|93.56|93.98|93.92|93.62|93.54|94647
1612524900000|2021-02-05 11:35:00|93.62|93.54|93.5|93.42|93.66|93.6|93.48|93.4|151237
1612525200000|2021-02-05 11:40:00|93.52|93.44|94|93.96|94|93.98|93.52|93.44|191904
1612525500000|2021-02-05 11:45:00|93.98|93.98|93.84|93.76|94|93.98|93.8|93.72|122259
1612525800000|2021-02-05 11:50:00|93.82|93.78|93.98|93.9|94|93.94|93.82|93.76|126041
1612526100000|2021-02-05 11:55:00|93.96|93.88|93.98|93.9|94.12|94.08|93.92|93.88|154298
1612526400000|2021-02-05 12:00:00|94|93.92|93.76|93.68|94.02|93.92|93.76|93.66|102635
1612526700000|2021-02-05 12:05:00|93.74|93.7|93.48|93.4|93.76|93.72|93.48|93.4|193066
1612527000000|2021-02-05 12:10:00|93.46|93.38|93.32|93.24|93.52|93.44|93.32|93.24|157120
1612527300000|2021-02-05 12:15:00|93.3|93.26|93.42|93.36|93.56|93.5|93.28|93.24|131558
1612527600000|2021-02-05 12:20:00|93.44|93.38|93.3|93.26|93.48|93.44|93.26|93.2|327253
1612527900000|2021-02-05 12:25:00|93.32|93.24|93.42|93.36|93.52|93.46|93.32|93.24|149520
1612528200000|2021-02-05 12:30:00|93.44|93.38|93.84|93.8|93.84|93.8|93.4|93.38|108968
1612528500000|2021-02-05 12:35:00|93.88|93.82|93.98|93.92|94.16|94.06|93.8|93.74|148791
1612528800000|2021-02-05 12:40:00|93.96|93.9|93.54|93.46|93.96|93.9|93.54|93.46|182300
1612529100000|2021-02-05 12:45:00|93.56|93.48|93.58|93.48|93.84|93.78|93.54|93.44|81756
1612529400000|2021-02-05 12:50:00|93.56|93.46|93.46|93.4|93.56|93.52|93.38|93.34|115166
1612529700000|2021-02-05 12:55:00|93.44|93.42|93.54|93.5|93.54|93.5|93.4|93.34|74634
1612530000000|2021-02-05 13:00:00|93.52|93.52|93.48|93.4|93.76|93.68|93.48|93.4|184511
1612530300000|2021-02-05 13:05:00|93.44|93.42|93.46|93.38|93.6|93.52|93.4|93.34|146186
1612530600000|2021-02-05 13:10:00|93.44|93.36|93.48|93.4|93.7|93.6|93.44|93.36|121053
1612530900000|2021-02-05 13:15:00|93.5|93.42|93.72|93.64|93.76|93.7|93.48|93.42|120661
1612531200000|2021-02-05 13:20:00|93.74|93.66|93.9|93.86|94.02|93.94|93.74|93.66|159656
1612531500000|2021-02-05 13:25:00|93.94|93.88|94.16|94.04|94.2|94.04|93.88|93.82|100856
1612531800000|2021-02-05 13:30:00|94.14|94.02|93.64|93.54|94.2|94.08|93.52|93.44|283163
1612532100000|2021-02-05 13:35:00|93.66|93.56|94|93.94|94.2|94.16|93.64|93.54|251096
1612532400000|2021-02-05 13:40:00|93.96|93.96|94.02|93.96|94.12|94.06|93.92|93.84|144353
1612532700000|2021-02-05 13:45:00|94.06|93.98|94.18|94.1|94.32|94.24|94.04|93.98|235216
1612533000000|2021-02-05 13:50:00|94.2|94.12|94.36|94.28|94.54|94.5|94.2|94.12|179993
1612533300000|2021-02-05 13:55:00|94.34|94.26|94.04|94|94.34|94.26|93.9|93.8|243120
1612533600000|2021-02-05 14:00:00|94.06|94.02|94.14|94.04|94.22|94.16|93.98|93.94|249926
1612533900000|2021-02-05 14:05:00|94.16|94.06|94.36|94.26|94.38|94.32|94.12|94.04|192160
1612534200000|2021-02-05 14:10:00|94.34|94.3|94.28|94.22|94.44|94.34|94.22|94.16|232839
1612534500000|2021-02-05 14:15:00|94.26|94.2|94.5|94.4|94.52|94.46|94.18|94.12|181525
1612534800000|2021-02-05 14:20:00|94.48|94.38|93.98|93.94|94.48|94.44|93.98|93.9|192059
1612535100000|2021-02-05 14:25:00|93.96|93.92|93.88|93.82|94.04|94|93.8|93.72|300264
1612535400000|2021-02-05 14:30:00|93.9|93.84|94.1|94|94.6|94.58|93.9|93.84|486982
1612535700000|2021-02-05 14:35:00|94.08|93.98|93.74|93.64|94.08|94|93.54|93.48|556893
1612536000000|2021-02-05 14:40:00|93.8|93.66|93.92|93.82|94.14|94.04|93.68|93.62|361942
1612536300000|2021-02-05 14:45:00|93.9|93.8|93.98|93.94|94.08|93.98|93.68|93.64|350352
1612536600000|2021-02-05 14:50:00|94|93.96|93.94|93.88|94.14|94.06|93.84|93.76|384718
1612536900000|2021-02-05 14:55:00|93.92|93.9|93.94|93.92|93.98|93.92|93.64|93.56|360990
1612537200000|2021-02-05 15:00:00|93.92|93.88|94.06|94|94.1|94.02|93.72|93.68|365658
1612537500000|2021-02-05 15:05:00|94.1|94.02|94.08|94.02|94.1|94.08|93.86|93.78|386616
1612537800000|2021-02-05 15:10:00|94.1|94.04|94.12|94.02|94.38|94.3|94.1|94.02|361062
1612538100000|2021-02-05 15:15:00|94.1|94.04|93.94|93.86|94.18|94.08|93.92|93.84|465186
1612538400000|2021-02-05 15:20:00|93.92|93.84|93.94|93.86|94.12|94.02|93.88|93.82|487364
1612538700000|2021-02-05 15:25:00|93.96|93.88|94.32|94.28|94.32|94.28|93.88|93.86|243074
1612539000000|2021-02-05 15:30:00|94.34|94.3|94.48|94.44|94.68|94.6|94.32|94.28|241560
1612539300000|2021-02-05 15:35:00|94.5|94.46|94.9|94.8|94.9|94.84|94.44|94.4|217590
1612539600000|2021-02-05 15:40:00|94.88|94.82|94.86|94.8|94.88|94.82|94.54|94.5|238129
1612539900000|2021-02-05 15:45:00|94.84|94.78|94.88|94.86|95|94.96|94.76|94.74|549643
1612540200000|2021-02-05 15:50:00|94.86|94.84|94.9|94.86|95|94.96|94.8|94.72|374394
1612540500000|2021-02-05 15:55:00|94.88|94.84|94.9|94.86|95|94.96|94.86|94.78|303761
1612540800000|2021-02-05 16:00:00|94.92|94.88|94.84|94.78|95.1|95.08|94.82|94.76|396404
1612541100000|2021-02-05 16:05:00|94.86|94.8|94.58|94.56|95.04|94.98|94.56|94.5|175346
1612541400000|2021-02-05 16:10:00|94.6|94.58|94.72|94.66|94.8|94.76|94.6|94.58|521580
1612541700000|2021-02-05 16:15:00|94.7|94.64|94.58|94.54|94.76|94.7|94.56|94.5|266774
1612542000000|2021-02-05 16:20:00|94.6|94.56|94.58|94.56|94.64|94.6|94.42|94.38|314222
1612542300000|2021-02-05 16:25:00|94.56|94.52|94.6|94.52|94.62|94.58|94.36|94.34|503292
1612771200000|2021-02-08 08:00:00|94.5|94.38|92.2|92.02|95|94.72|91.92|91.78|2179944
1612771500000|2021-02-08 08:05:00|92.18|92|92.28|92.08|92.62|92.5|91.44|91.24|1354042
1612771800000|2021-02-08 08:10:00|92.26|92.04|92.6|92.4|92.72|92.48|91.36|91.12|728954
1612772100000|2021-02-08 08:15:00|92.68|92.42|91.82|91.66|92.76|92.6|91.64|91.56|377517
1612772400000|2021-02-08 08:20:00|91.84|91.64|91.76|91.6|91.88|91.84|91.54|91.42|433450
1612772700000|2021-02-08 08:25:00|91.78|91.62|92.02|91.9|92.08|92|91.22|91.14|695530
1612773000000|2021-02-08 08:30:00|92.04|91.88|92.68|92.56|92.72|92.56|91.96|91.78|441620
1612773300000|2021-02-08 08:35:00|92.66|92.54|92.5|92.38|92.74|92.6|92.2|92.14|297791
1612773600000|2021-02-08 08:40:00|92.48|92.4|92.02|91.9|92.48|92.42|91.94|91.8|295089
1612773900000|2021-02-08 08:45:00|92|91.86|91.86|91.7|92.2|92.02|91.86|91.7|356221
1612774200000|2021-02-08 08:50:00|91.84|91.68|91.96|91.86|92.14|92.06|91.78|91.6|350338
1612774500000|2021-02-08 08:55:00|92|91.88|92.12|92|92.14|92.1|91.78|91.7|213077
1612774800000|2021-02-08 09:00:00|92.1|91.98|92.42|92.3|92.5|92.42|92.06|91.94|178319
1612775100000|2021-02-08 09:05:00|92.44|92.46|92.7|92.62|92.7|92.64|92.28|92.2|289303
1612775400000|2021-02-08 09:10:00|92.72|92.64|92.38|92.3|92.72|92.68|92.38|92.3|156956
1612775700000|2021-02-08 09:15:00|92.4|92.32|92.2|92.1|92.44|92.38|92.2|92.1|157727
1612776000000|2021-02-08 09:20:00|92.18|92.08|92.06|92|92.2|92.12|91.98|91.9|138684
1612776300000|2021-02-08 09:25:00|92.04|91.98|91.92|91.82|92.08|92.04|91.92|91.82|155648
1612776600000|2021-02-08 09:30:00|91.94|91.84|92|91.92|92.02|91.96|91.8|91.72|145762
1612776900000|2021-02-08 09:35:00|92.02|91.94|91.98|91.9|92.08|92|91.88|91.82|171830
1612777200000|2021-02-08 09:40:00|92|91.92|91.94|91.88|92.08|92.04|91.92|91.84|106046
1612777500000|2021-02-08 09:45:00|91.92|91.86|92.02|91.94|92.04|92|91.92|91.84|100956
1612777800000|2021-02-08 09:50:00|92|91.92|91.98|91.92|92.04|91.98|91.94|91.86|162214
1612778100000|2021-02-08 09:55:00|92|91.96|91.96|91.9|92.16|92.08|91.88|91.82|284171
1612778400000|2021-02-08 10:00:00|91.94|91.92|92.02|91.98|92.06|91.98|91.92|91.84|116163
1612778700000|2021-02-08 10:05:00|92.04|92|92.06|91.98|92.08|92|91.96|91.9|238319
1612779000000|2021-02-08 10:10:00|92.04|92|92.02|91.94|92.06|92.02|91.98|91.9|87569
1612779300000|2021-02-08 10:15:00|92|92|91.98|91.92|92.02|92|91.92|91.88|134385
1612779600000|2021-02-08 10:20:00|91.96|91.9|91.9|91.82|91.96|91.92|91.84|91.8|208625
1612779900000|2021-02-08 10:25:00|91.88|91.84|91.96|91.86|91.98|91.9|91.72|91.66|227195
1612780200000|2021-02-08 10:30:00|91.98|91.88|92.2|92.14|92.24|92.18|91.98|91.88|128253
1612780500000|2021-02-08 10:35:00|92.18|92.12|92.16|92.08|92.2|92.18|92.1|92|98442
1612780800000|2021-02-08 10:40:00|92.14|92.06|92.06|92|92.14|92.12|92|91.94|215215
1612781100000|2021-02-08 10:45:00|92.04|91.98|92.02|91.94|92.06|92|91.9|91.8|106596
1612781400000|2021-02-08 10:50:00|92.04|91.96|92.04|91.98|92.06|92|91.96|91.9|140364
1612781700000|2021-02-08 10:55:00|92.06|92.02|92.06|92.02|92.12|92.08|92.04|91.94|233660
1612782000000|2021-02-08 11:00:00|92.08|92.04|92.64|92.54|92.64|92.54|92.06|91.98|163869
1612782300000|2021-02-08 11:05:00|92.6|92.52|92.48|92.4|92.6|92.56|92.44|92.4|133622
1612782600000|2021-02-08 11:10:00|92.5|92.42|92.84|92.74|92.88|92.8|92.46|92.42|165329
1612782900000|2021-02-08 11:15:00|92.82|92.72|93.08|93|93.1|93|92.72|92.64|96960
1612783200000|2021-02-08 11:20:00|93.1|92.96|92.98|92.9|93.1|93|92.94|92.86|60447
1612783500000|2021-02-08 11:25:00|93|92.92|92.98|92.9|93.08|93|92.96|92.86|85919
1612783800000|2021-02-08 11:30:00|93|92.92|92.88|92.8|93|92.92|92.84|92.76|75242
1612784100000|2021-02-08 11:35:00|92.86|92.82|92.88|92.82|92.98|92.88|92.76|92.7|108629
1612784400000|2021-02-08 11:40:00|92.92|92.84|92.88|92.82|92.96|92.9|92.86|92.76|48034
1612784700000|2021-02-08 11:45:00|92.86|92.84|92.92|92.82|92.96|92.9|92.84|92.8|151314
1612785000000|2021-02-08 11:50:00|92.9|92.8|92.96|92.9|93|92.94|92.84|92.76|98918
1612785300000|2021-02-08 11:55:00|92.98|92.88|93.44|93.34|93.58|93.52|92.94|92.88|208196
1612785600000|2021-02-08 12:00:00|93.46|93.36|93.14|93.04|93.6|93.54|93.14|93.04|160457
1612785900000|2021-02-08 12:05:00|93.16|93.02|92.56|92.44|93.16|93.08|92.54|92.42|159948
1612786200000|2021-02-08 12:10:00|92.54|92.46|92.64|92.56|92.68|92.58|92.38|92.28|70100
1612786500000|2021-02-08 12:15:00|92.6|92.58|92.92|92.84|93|92.92|92.58|92.54|73405
1612786800000|2021-02-08 12:20:00|92.94|92.86|93.04|92.98|93.04|92.98|92.84|92.76|112270
1612787100000|2021-02-08 12:25:00|93.06|93.04|92.94|92.9|93.06|93.04|92.94|92.88|58843
1612787400000|2021-02-08 12:30:00|92.92|92.88|92.98|92.9|93|92.9|92.8|92.72|63853
1612787700000|2021-02-08 12:35:00|92.96|92.88|93|92.92|93.02|92.96|92.92|92.82|74024
1612788000000|2021-02-08 12:40:00|92.98|92.9|92.9|92.84|93|92.92|92.78|92.74|62523
1612788300000|2021-02-08 12:45:00|92.88|92.82|92.9|92.82|92.92|92.86|92.78|92.68|134566
1612788600000|2021-02-08 12:50:00|92.84|92.8|92.9|92.84|92.98|92.9|92.82|92.78|47131
1612788900000|2021-02-08 12:55:00|92.92|92.86|92.7|92.62|92.98|92.94|92.7|92.62|61847
1612789200000|2021-02-08 13:00:00|92.74|92.64|92.84|92.78|92.86|92.82|92.6|92.52|157220
1612789500000|2021-02-08 13:05:00|92.86|92.8|92.96|92.9|93.08|93.02|92.84|92.78|84799
1612789800000|2021-02-08 13:10:00|92.98|92.92|93.02|92.96|93.08|93.04|92.9|92.86|109138
1612790100000|2021-02-08 13:15:00|93.04|92.94|93.04|92.96|93.06|93.02|92.94|92.9|94956
1612790400000|2021-02-08 13:20:00|93.02|92.98|93.02|92.96|93.06|92.98|93|92.92|60188
1612790700000|2021-02-08 13:25:00|93.04|92.98|93.02|92.98|93.06|93|93.02|92.98|80734
1612791000000|2021-02-08 13:30:00|93|92.96|92.8|92.74|93.02|92.96|92.78|92.72|87311
1612791300000|2021-02-08 13:35:00|92.78|92.72|92.6|92.56|92.8|92.76|92.6|92.56|47472
1612791600000|2021-02-08 13:40:00|92.62|92.54|92.96|92.88|93.04|92.96|92.6|92.54|257013
1612791900000|2021-02-08 13:45:00|92.98|92.9|92.82|92.72|93.02|92.96|92.72|92.64|77941
1612792200000|2021-02-08 13:50:00|92.8|92.7|92.58|92.54|92.8|92.72|92.38|92.34|101297
1612792500000|2021-02-08 13:55:00|92.6|92.56|92.4|92.34|92.64|92.6|92.36|92.3|255597
1612792800000|2021-02-08 14:00:00|92.42|92.36|92.4|92.32|92.44|92.4|92.18|92.14|248458
1612793100000|2021-02-08 14:05:00|92.42|92.34|92.44|92.38|92.62|92.56|92.38|92.34|222798
1612793400000|2021-02-08 14:10:00|92.42|92.36|92.22|92.18|92.42|92.38|92.2|92.1|184578
1612793700000|2021-02-08 14:15:00|92.24|92.2|92.28|92.2|92.4|92.32|92.2|92.1|351858
1612794000000|2021-02-08 14:20:00|92.26|92.18|92.18|92.12|92.38|92.3|92.16|92.1|198322
1612794300000|2021-02-08 14:25:00|92.2|92.14|92.2|92.14|92.28|92.22|92.1|92.06|180067
1612794600000|2021-02-08 14:30:00|92.22|92.16|92.92|92.78|93.08|92.98|92.22|92.14|1308341
1612794900000|2021-02-08 14:35:00|92.94|92.8|93.3|93.22|93.34|93.24|92.86|92.76|458848
1612795200000|2021-02-08 14:40:00|93.32|93.24|93.78|93.66|93.96|93.88|93.32|93.22|861974
1612795500000|2021-02-08 14:45:00|93.76|93.64|93.06|92.96|93.78|93.66|93|92.94|481182
1612795800000|2021-02-08 14:50:00|93.08|92.98|93.32|93.24|93.36|93.32|92.98|92.9|221071
1612796100000|2021-02-08 14:55:00|93.3|93.26|93.52|93.46|93.56|93.52|93.22|93.12|261832
1612796400000|2021-02-08 15:00:00|93.56|93.48|93.58|93.48|93.68|93.58|93.42|93.36|317516
1612796700000|2021-02-08 15:05:00|93.54|93.46|93.24|93.18|93.54|93.48|93.24|93.18|188977
1612797000000|2021-02-08 15:10:00|93.26|93.2|93.38|93.26|93.46|93.4|93.08|93|360684
1612797300000|2021-02-08 15:15:00|93.36|93.28|93.42|93.34|93.58|93.46|93.28|93.26|124327
1612797600000|2021-02-08 15:20:00|93.4|93.32|93.22|93.16|93.44|93.38|92.98|92.92|444164
1612797900000|2021-02-08 15:25:00|93.24|93.18|93.08|93.06|93.4|93.32|93.08|93|174200
1612798200000|2021-02-08 15:30:00|93.1|93.02|93.14|93.06|93.24|93.14|93|92.92|224143
1612798500000|2021-02-08 15:35:00|93.16|93.08|93.08|93.02|93.22|93.14|93.02|92.98|119789
1612798800000|2021-02-08 15:40:00|93.06|93.04|93.36|93.3|93.44|93.4|93.04|92.98|208471
1612799100000|2021-02-08 15:45:00|93.34|93.28|93.32|93.26|93.38|93.3|93.16|93.08|148688
1612799400000|2021-02-08 15:50:00|93.3|93.24|93.06|93.02|93.36|93.24|93.04|93.02|224592
1612799700000|2021-02-08 15:55:00|93.04|93|93.1|93.04|93.12|93.06|93|92.94|142952
1612800000000|2021-02-08 16:00:00|93.12|93.06|93|92.92|93.14|93.1|92.94|92.9|210032
1612800300000|2021-02-08 16:05:00|93.02|92.94|93|92.98|93.06|93|92.86|92.8|205366
1612800600000|2021-02-08 16:10:00|93.02|93|92.98|92.92|93.1|93.06|92.82|92.78|203883
1612800900000|2021-02-08 16:15:00|92.96|92.94|93.04|92.98|93.1|93.04|92.92|92.84|385713
1612801200000|2021-02-08 16:20:00|93.02|92.96|93.1|93.06|93.16|93.1|92.98|92.92|230351
1612801500000|2021-02-08 16:25:00|93.08|93.04|93.04|93|93.12|93.06|92.98|92.94|488071
1612857600000|2021-02-09 08:00:00|93.32|93.3|92.88|92.62|93.42|93.32|92.08|92|642432
1612857900000|2021-02-09 08:05:00|92.86|92.56|92.42|92.26|92.86|92.62|92.18|92|355303
1612858200000|2021-02-09 08:10:00|92.3|92.28|91.9|91.8|92.46|92.42|91.88|91.8|2272483
1612858500000|2021-02-09 08:15:00|91.92|91.82|92.42|92.3|92.5|92.38|91.82|91.74|452069
1612858800000|2021-02-09 08:20:00|92.4|92.28|92.36|92.26|92.58|92.46|92.2|92.08|244982
1612859100000|2021-02-09 08:25:00|92.34|92.24|92.06|91.96|92.62|92.5|92.04|91.92|296563
1612859400000|2021-02-09 08:30:00|92|91.9|92.54|92.42|92.76|92.68|91.96|91.9|438757
1612859700000|2021-02-09 08:35:00|92.52|92.44|93|92.9|93|92.96|92.46|92.36|200791
1612860000000|2021-02-09 08:40:00|92.98|92.88|92.76|92.66|93.02|92.94|92.68|92.66|103893
1612860300000|2021-02-09 08:45:00|92.78|92.68|92.96|92.88|93.02|92.92|92.72|92.66|147468
1612860600000|2021-02-09 08:50:00|93|92.9|93.1|93.04|93.22|93.1|92.84|92.7|259285
1612860900000|2021-02-09 08:55:00|93.12|93.06|92.9|92.8|93.22|93.16|92.88|92.8|139613
1612861200000|2021-02-09 09:00:00|92.88|92.78|92.92|92.82|92.98|92.9|92.84|92.72|72323
1612861500000|2021-02-09 09:05:00|92.9|92.84|92.6|92.54|92.9|92.84|92.48|92.38|136002
1612861800000|2021-02-09 09:10:00|92.64|92.56|92.82|92.74|92.84|92.78|92.64|92.56|58933
1612862100000|2021-02-09 09:15:00|92.84|92.72|92.82|92.76|92.86|92.8|92.66|92.58|274776
1612862400000|2021-02-09 09:20:00|92.84|92.74|92.86|92.82|92.88|92.82|92.74|92.7|94539
1612862700000|2021-02-09 09:25:00|92.88|92.84|92.5|92.44|92.92|92.9|92.5|92.4|162434
1612863000000|2021-02-09 09:30:00|92.48|92.4|92.34|92.26|92.48|92.4|92.16|92.1|170932
1612863300000|2021-02-09 09:35:00|92.3|92.24|92.1|92.02|92.42|92.36|92.1|92.02|161088
1612863600000|2021-02-09 09:40:00|92.12|92.04|92.1|92.02|93|92.76|92.08|92.02|657978
1612863900000|2021-02-09 09:45:00|92.12|92.04|92.4|92.32|92.4|92.34|91.98|91.9|314600
1612864200000|2021-02-09 09:50:00|92.44|92.34|92.76|92.7|92.8|92.74|92.36|92.32|203077
1612864500000|2021-02-09 09:55:00|92.74|92.68|92.74|92.64|92.8|92.7|92.54|92.44|103593
1612864800000|2021-02-09 10:00:00|92.72|92.62|92.88|92.82|93|92.9|92.62|92.56|176515
1612865100000|2021-02-09 10:05:00|92.86|92.8|92.96|92.9|93.02|92.98|92.8|92.72|141255
1612865400000|2021-02-09 10:10:00|92.94|92.92|92.84|92.74|92.96|92.92|92.7|92.62|214406
1612865700000|2021-02-09 10:15:00|92.82|92.8|92.96|92.9|92.98|92.92|92.76|92.7|123945
1612866000000|2021-02-09 10:20:00|93|92.92|92.4|92.34|93.04|92.96|92.4|92.3|223172
1612866300000|2021-02-09 10:25:00|92.38|92.32|92.46|92.38|92.48|92.4|92.16|92.12|125998
1612866600000|2021-02-09 10:30:00|92.44|92.42|92.54|92.48|92.64|92.56|92.42|92.38|149086
1612866900000|2021-02-09 10:35:00|92.52|92.46|92.4|92.34|92.74|92.72|92.38|92.3|159448
1612867200000|2021-02-09 10:40:00|92.36|92.32|92.1|92.02|92.36|92.32|92.02|91.94|341358
1612867500000|2021-02-09 10:45:00|92.12|92.1|92.26|92.22|92.4|92.38|92.1|92.02|172018
1612867800000|2021-02-09 10:50:00|92.28|92.24|92.28|92.2|92.32|92.28|92.22|92.16|75125
1612868100000|2021-02-09 10:55:00|92.26|92.22|92.02|91.96|92.28|92.22|91.98|91.94|229168
1612868400000|2021-02-09 11:00:00|92|91.98|92.1|92.02|92.22|92.16|92|91.96|197782
1612868700000|2021-02-09 11:05:00|92.12|92.04|92.28|92.24|92.28|92.24|91.88|91.84|369921
1612869000000|2021-02-09 11:10:00|92.3|92.26|92.06|92|92.54|92.5|92.06|92|227116
1612869300000|2021-02-09 11:15:00|92.04|92.02|92.5|92.44|92.5|92.44|91.96|91.88|130209
1612869600000|2021-02-09 11:20:00|92.48|92.4|92.36|92.28|92.5|92.4|92.32|92.24|17029
1612869900000|2021-02-09 11:25:00|92.38|92.3|92.9|92.82|93.08|93.04|92.38|92.3|256456
1612870200000|2021-02-09 11:30:00|92.88|92.84|92.16|92.1|92.9|92.86|92.16|92.1|132558
1612870500000|2021-02-09 11:35:00|92.18|92.12|92.08|92|92.2|92.16|91.96|91.9|257112
1612870800000|2021-02-09 11:40:00|92.1|92.02|92.46|92.38|92.48|92.42|92.1|92.02|73000
1612871100000|2021-02-09 11:45:00|92.44|92.36|92.46|92.38|92.48|92.4|92.44|92.36|11931
1612871400000|2021-02-09 11:50:00|92.44|92.4|92.46|92.38|92.54|92.46|92.4|92.34|54638
1612871700000|2021-02-09 11:55:00|92.44|92.4|92.42|92.34|92.5|92.44|92.38|92.3|52618
1612872000000|2021-02-09 12:00:00|92.4|92.32|92.5|92.42|92.5|92.42|92.38|92.32|23232
1612872300000|2021-02-09 12:05:00|92.48|92.4|92.34|92.24|92.5|92.42|92.22|92.12|91090
1612872600000|2021-02-09 12:10:00|92.32|92.22|92.34|92.3|92.34|92.3|92.2|92.12|23262
1612872900000|2021-02-09 12:15:00|92.36|92.32|92.62|92.56|92.74|92.64|92.36|92.32|66936
1612873200000|2021-02-09 12:20:00|92.6|92.54|92.52|92.46|92.6|92.54|92.36|92.32|28023
1612873500000|2021-02-09 12:25:00|92.5|92.42|92.38|92.32|92.5|92.42|92.36|92.3|37975
1612873800000|2021-02-09 12:30:00|92.36|92.3|92.6|92.56|92.62|92.56|92.36|92.3|41750
1612874100000|2021-02-09 12:35:00|92.62|92.54|92.44|92.36|92.62|92.54|92.2|92.14|75891
1612874400000|2021-02-09 12:40:00|92.42|92.38|92.48|92.42|92.62|92.56|92.42|92.36|64540
1612874700000|2021-02-09 12:45:00|92.5|92.44|92.68|92.6|92.68|92.6|92.5|92.42|82766
1612875000000|2021-02-09 12:50:00|92.7|92.64|92.68|92.62|92.74|92.66|92.64|92.58|60881
1612875300000|2021-02-09 12:55:00|92.64|92.6|92.76|92.72|92.78|92.72|92.54|92.5|49132
1612875600000|2021-02-09 13:00:00|92.78|92.74|92.74|92.66|92.88|92.82|92.64|92.54|156664
1612875900000|2021-02-09 13:05:00|92.7|92.68|92.76|92.72|92.86|92.8|92.7|92.64|91845
1612876200000|2021-02-09 13:10:00|92.74|92.7|92.28|92.2|92.74|92.7|92.28|92.2|92428
1612876500000|2021-02-09 13:15:00|92.26|92.18|92.04|91.98|92.28|92.22|91.98|91.9|130043
1612876800000|2021-02-09 13:20:00|92.02|91.96|92.08|92|92.26|92.14|91.9|91.86|134187
1612877100000|2021-02-09 13:25:00|92|91.98|92.22|92.12|92.28|92.2|92|91.96|50672
1612877400000|2021-02-09 13:30:00|92.24|92.14|92.26|92.2|92.36|92.3|92.22|92.12|35951
1612877700000|2021-02-09 13:35:00|92.28|92.22|92.22|92.16|92.32|92.26|92.14|92.06|55462
1612878000000|2021-02-09 13:40:00|92.24|92.18|92.48|92.4|92.52|92.46|92.16|92.1|201766
1612878300000|2021-02-09 13:45:00|92.5|92.38|92.66|92.6|92.66|92.6|92.46|92.38|62098
1612878600000|2021-02-09 13:50:00|92.64|92.58|92.6|92.54|92.64|92.58|92.5|92.44|62488
1612878900000|2021-02-09 13:55:00|92.58|92.52|92.82|92.78|92.82|92.78|92.5|92.42|228412
1612879200000|2021-02-09 14:00:00|92.84|92.8|92.86|92.8|92.98|92.94|92.8|92.76|148116
1612879500000|2021-02-09 14:05:00|92.84|92.78|92.72|92.66|92.84|92.78|92.58|92.52|127837
1612879800000|2021-02-09 14:10:00|92.7|92.64|92.62|92.56|92.86|92.82|92.62|92.54|74333
1612880100000|2021-02-09 14:15:00|92.64|92.58|92.44|92.4|92.7|92.64|92.32|92.26|77565
1612880400000|2021-02-09 14:20:00|92.46|92.42|92.78|92.72|92.78|92.72|92.46|92.42|41991
1612880700000|2021-02-09 14:25:00|92.76|92.7|92.8|92.74|92.9|92.82|92.7|92.66|133665
1612881000000|2021-02-09 14:30:00|92.82|92.76|92.66|92.58|93.12|93.02|92.4|92.3|408036
1612881300000|2021-02-09 14:35:00|92.64|92.56|92.3|92.24|92.72|92.64|92.08|92|645946
1612881600000|2021-02-09 14:40:00|92.32|92.22|92.22|92.16|92.34|92.28|92.14|92.08|328679
1612881900000|2021-02-09 14:45:00|92.2|92.14|92.48|92.4|92.5|92.42|92.2|92.14|497992
1612882200000|2021-02-09 14:50:00|92.5|92.42|92.2|92.18|92.5|92.44|92.2|92.16|225821
1612882500000|2021-02-09 14:55:00|92.24|92.2|92.14|92.08|92.44|92.4|92.12|92.08|260107
1612882800000|2021-02-09 15:00:00|92.16|92.1|92|91.92|92.2|92.16|91.8|91.7|618174
1612883100000|2021-02-09 15:05:00|91.96|91.94|92.34|92.3|92.38|92.32|91.94|91.9|428129
1612883400000|2021-02-09 15:10:00|92.36|92.34|92.18|92.1|92.52|92.46|92.14|92.08|242841
1612883700000|2021-02-09 15:15:00|92.16|92.08|91.78|91.72|92.18|92.12|91.76|91.7|183282
1612884000000|2021-02-09 15:20:00|91.8|91.74|91.58|91.52|91.82|91.78|91.48|91.42|1285827
1612884300000|2021-02-09 15:25:00|91.56|91.5|91.6|91.54|91.78|91.74|91.56|91.5|711937
1612884600000|2021-02-09 15:30:00|91.62|91.58|91.94|91.88|92.02|92|91.62|91.56|673772
1612884900000|2021-02-09 15:35:00|91.92|91.86|91.7|91.64|92.08|92.02|91.7|91.62|218965
1612885200000|2021-02-09 15:40:00|91.72|91.66|91.96|91.9|92|91.92|91.72|91.64|254886
1612885500000|2021-02-09 15:45:00|91.94|91.88|92.32|92.26|92.34|92.26|91.94|91.88|317199
1612885800000|2021-02-09 15:50:00|92.34|92.28|92.06|92|92.38|92.28|92.06|91.98|124848
1612886100000|2021-02-09 15:55:00|92.08|92.02|91.86|91.8|92.1|92.06|91.84|91.8|106851
1612886400000|2021-02-09 16:00:00|91.88|91.82|92|91.96|92.12|92.06|91.88|91.8|183077
1612886700000|2021-02-09 16:05:00|91.98|91.94|92.06|92.02|92.1|92.06|91.96|91.9|172373
1612887000000|2021-02-09 16:10:00|92.04|92.04|91.84|91.78|92.06|92.04|91.78|91.7|175617
1612887300000|2021-02-09 16:15:00|91.82|91.76|91.7|91.66|91.88|91.82|91.68|91.66|380553
1612887600000|2021-02-09 16:20:00|91.68|91.64|91.98|91.94|92|91.98|91.64|91.6|631441
1612887900000|2021-02-09 16:25:00|91.96|91.92|91.94|91.86|91.98|91.94|91.76|91.72|409937
1612944000000|2021-02-10 08:00:00|93.26|92.92|92.82|92.6|95.22|94.52|92.5|92.18|854094
1612944300000|2021-02-10 08:05:00|92.8|92.58|92.62|92.48|92.96|92.86|92.54|92.26|484926
1612944600000|2021-02-10 08:10:00|92.6|92.46|92.64|92.52|93.16|92.94|92.36|92.16|274366
1612944900000|2021-02-10 08:15:00|92.62|92.54|92.16|92.04|93.34|93.18|92.14|92|946586
1612945200000|2021-02-10 08:20:00|92.14|92|92.06|91.98|92.4|92.32|91.9|91.8|477619
1612945500000|2021-02-10 08:25:00|92.04|91.94|91.52|91.36|92.04|91.94|91.3|91.16|752987
1612945800000|2021-02-10 08:30:00|91.54|91.42|91.9|91.8|92|91.94|91.4|91.26|370634
1612946100000|2021-02-10 08:35:00|91.92|91.78|91.6|91.52|92.14|92.06|91.56|91.46|235779
1612946400000|2021-02-10 08:40:00|91.62|91.54|92.22|92.08|92.28|92.08|91.62|91.52|251825
1612946700000|2021-02-10 08:45:00|92.16|92.06|92.28|92.2|92.36|92.32|91.9|91.8|212974
1612947000000|2021-02-10 08:50:00|92.3|92.22|92.2|92.14|92.58|92.4|92.14|92.1|186954
1612947300000|2021-02-10 08:55:00|92.24|92.16|92.5|92.4|92.54|92.44|92.22|92.16|107106
1612947600000|2021-02-10 09:00:00|92.4|92.36|92.24|92.12|92.6|92.52|92.24|92.1|106597
1612947900000|2021-02-10 09:05:00|92.26|92.14|92.24|92.14|92.36|92.3|92.08|92|295505
1612948200000|2021-02-10 09:10:00|92.28|92.18|92.14|92.08|92.3|92.24|92.06|92.04|66831
1612948500000|2021-02-10 09:15:00|92.12|92.06|92.26|92.18|92.32|92.22|92.02|91.9|112939
1612948800000|2021-02-10 09:20:00|92.24|92.16|92.44|92.38|92.46|92.38|92.22|92.16|116092
1612949100000|2021-02-10 09:25:00|92.46|92.4|92.52|92.46|92.6|92.52|92.38|92.32|98691
1612949400000|2021-02-10 09:30:00|92.56|92.52|92.58|92.52|92.6|92.52|92.42|92.34|51116
1612949700000|2021-02-10 09:35:00|92.6|92.54|92.18|92.1|92.6|92.56|92.18|92.08|68784
1612950000000|2021-02-10 09:40:00|92.2|92.12|92|91.92|92.24|92.2|91.92|91.9|94337
1612950300000|2021-02-10 09:45:00|92.02|91.94|91.84|91.78|92.04|91.98|91.7|91.66|152860
1612950600000|2021-02-10 09:50:00|91.82|91.8|92.02|91.96|92.08|92.02|91.6|91.52|282808
1612950900000|2021-02-10 09:55:00|91.98|91.92|91.76|91.72|92.02|91.94|91.7|91.68|159417
1612951200000|2021-02-10 10:00:00|91.74|91.7|91.84|91.78|91.86|91.82|91.68|91.6|137844
1612951500000|2021-02-10 10:05:00|91.82|91.8|91.96|91.9|91.98|91.9|91.82|91.78|77441
1612951800000|2021-02-10 10:10:00|91.94|91.92|91.72|91.68|91.96|91.92|91.72|91.66|151788
1612952100000|2021-02-10 10:15:00|91.7|91.66|91.78|91.72|91.84|91.8|91.62|91.56|144087
1612952400000|2021-02-10 10:20:00|91.76|91.74|91.9|91.84|91.92|91.84|91.72|91.66|101913
1612952700000|2021-02-10 10:25:00|91.88|91.86|91.88|91.82|91.98|91.92|91.86|91.8|112828
1612953000000|2021-02-10 10:30:00|91.86|91.8|91.82|91.74|91.86|91.8|91.72|91.66|43023
1612953300000|2021-02-10 10:35:00|91.84|91.76|91.74|91.68|91.88|91.82|91.68|91.6|222189
1612953600000|2021-02-10 10:40:00|91.72|91.66|91.8|91.74|91.86|91.78|91.66|91.6|86777
1612953900000|2021-02-10 10:45:00|91.78|91.72|91.76|91.7|91.8|91.74|91.68|91.64|42436
1612954200000|2021-02-10 10:50:00|91.78|91.72|91.66|91.62|91.78|91.72|91.62|91.54|65082
1612954500000|2021-02-10 10:55:00|91.68|91.64|91.66|91.6|91.76|91.7|91.64|91.58|51426
1612954800000|2021-02-10 11:00:00|91.68|91.62|91.86|91.78|91.96|91.86|91.64|91.58|121837
1612955100000|2021-02-10 11:05:00|91.84|91.8|92.14|92.06|92.16|92.06|91.78|91.74|86004
1612955400000|2021-02-10 11:10:00|92.16|92.08|92.08|92.02|92.16|92.1|92|91.94|53018
1612955700000|2021-02-10 11:15:00|92.04|92.04|91.94|91.9|92.08|92.04|91.9|91.86|47516
1612956000000|2021-02-10 11:20:00|91.92|91.88|91.96|91.92|91.98|91.94|91.9|91.82|91204
1612956300000|2021-02-10 11:25:00|91.92|91.9|91.88|91.82|92|91.92|91.84|91.8|48295
1612956600000|2021-02-10 11:30:00|91.9|91.84|92.04|91.98|92.08|92|91.88|91.84|37027
1612956900000|2021-02-10 11:35:00|92.02|92|91.76|91.7|92.04|92|91.76|91.7|34536
1612957200000|2021-02-10 11:40:00|91.78|91.72|91.62|91.54|91.78|91.72|91.62|91.54|7336576
1612957500000|2021-02-10 11:45:00|91.64|91.56|91.62|91.56|91.7|91.66|91.6|91.54|42737
1612957800000|2021-02-10 11:50:00|91.6|91.58|91.66|91.6|91.74|91.66|91.5|91.42|191721
1612958100000|2021-02-10 11:55:00|91.64|91.58|91.74|91.68|91.78|91.72|91.62|91.56|187044
1612958400000|2021-02-10 12:00:00|91.76|91.7|91.76|91.72|91.86|91.8|91.74|91.68|23537
1612958700000|2021-02-10 12:05:00|91.74|91.7|91.8|91.76|91.8|91.76|91.68|91.64|111562
1612959000000|2021-02-10 12:10:00|91.78|91.74|91.86|91.82|91.86|91.82|91.74|91.66|129928
1612959300000|2021-02-10 12:15:00|91.9|91.8|91.82|91.74|91.94|91.86|91.76|91.72|96930
1612959600000|2021-02-10 12:20:00|91.84|91.76|91.74|91.68|91.9|91.86|91.68|91.64|126361
1612959900000|2021-02-10 12:25:00|91.72|91.66|91.66|91.6|91.78|91.7|91.64|91.58|108705
1612960200000|2021-02-10 12:30:00|91.64|91.58|91.6|91.54|91.74|91.66|91.5|91.46|49963
1612960500000|2021-02-10 12:35:00|91.62|91.56|91.8|91.74|91.84|91.8|91.62|91.56|107437
1612960800000|2021-02-10 12:40:00|91.78|91.72|91.88|91.84|91.9|91.84|91.68|91.6|106175
1612961100000|2021-02-10 12:45:00|91.86|91.82|91.78|91.72|91.86|91.84|91.76|91.72|258569
1612961400000|2021-02-10 12:50:00|91.76|91.74|91.72|91.66|91.76|91.74|91.62|91.56|39743
1612961700000|2021-02-10 12:55:00|91.74|91.68|91.76|91.72|91.8|91.72|91.72|91.66|45128
1612962000000|2021-02-10 13:00:00|91.78|91.74|91.84|91.8|91.86|91.82|91.76|91.72|99792
1612962300000|2021-02-10 13:05:00|91.86|91.82|91.86|91.82|91.9|91.84|91.74|91.72|33006
1612962600000|2021-02-10 13:10:00|91.9|91.84|92.08|92.02|92.08|92.02|91.88|91.82|68442
1612962900000|2021-02-10 13:15:00|92.1|92.04|91.92|91.86|92.1|92.06|91.9|91.86|131442
1612963200000|2021-02-10 13:20:00|91.9|91.84|91.84|91.8|91.9|91.84|91.74|91.7|199933
1612963500000|2021-02-10 13:25:00|91.86|91.82|91.84|91.76|91.88|91.82|91.74|91.68|131474
1612963800000|2021-02-10 13:30:00|91.86|91.78|91.68|91.64|91.88|91.8|91.64|91.6|87613
1612964100000|2021-02-10 13:35:00|91.66|91.62|91.64|91.58|91.7|91.64|91.44|91.42|251834
1612964400000|2021-02-10 13:40:00|91.62|91.56|91.78|91.74|91.78|91.76|91.54|91.52|191403
1612964700000|2021-02-10 13:45:00|91.8|91.76|92.04|91.98|92.04|91.98|91.76|91.68|89101
1612965000000|2021-02-10 13:50:00|92.02|92|91.86|91.78|92.04|92|91.72|91.68|113442
1612965300000|2021-02-10 13:55:00|91.84|91.76|91.7|91.62|91.84|91.78|91.68|91.62|86473
1612965600000|2021-02-10 14:00:00|91.68|91.64|91.82|91.74|91.82|91.74|91.54|91.46|108505
1612965900000|2021-02-10 14:05:00|91.84|91.76|92.22|92.16|92.24|92.18|91.84|91.76|130778
1612966200000|2021-02-10 14:10:00|92.2|92.12|92.16|92.12|92.3|92.26|92.14|92.1|215711
1612966500000|2021-02-10 14:15:00|92.14|92.14|91.9|91.84|92.16|92.14|91.86|91.84|120870
1612966800000|2021-02-10 14:20:00|91.88|91.86|92.02|91.98|92.04|92|91.86|91.8|209669
1612967100000|2021-02-10 14:25:00|92.04|92|92.1|92.06|92.32|92.3|92.04|92|204794
1612967400000|2021-02-10 14:30:00|92.12|92.1|92.28|92.22|92.4|92.34|92.12|92.06|421499
1612967700000|2021-02-10 14:35:00|92.26|92.2|92.22|92.16|92.26|92.24|92.08|92.04|224789
1612968000000|2021-02-10 14:40:00|92.2|92.14|92.16|92.1|92.28|92.18|92.08|92.04|161775
1612968300000|2021-02-10 14:45:00|92.14|92.12|92.18|92.14|92.34|92.28|92.12|92.06|152333
1612968600000|2021-02-10 14:50:00|92.16|92.1|92.22|92.16|92.3|92.24|92.04|92.02|204595
1612968900000|2021-02-10 14:55:00|92.2|92.18|92.48|92.42|92.48|92.42|92.16|92.12|200707
1612969200000|2021-02-10 15:00:00|92.5|92.44|92.34|92.3|92.68|92.64|92.32|92.28|212004
1612969500000|2021-02-10 15:05:00|92.32|92.28|92.26|92.22|92.36|92.28|92.26|92.22|201371
1612969800000|2021-02-10 15:10:00|92.28|92.24|92.36|92.3|92.4|92.34|92.2|92.18|320444
1612970100000|2021-02-10 15:15:00|92.38|92.32|92.8|92.76|92.9|92.86|92.38|92.3|861950
1612970400000|2021-02-10 15:20:00|92.78|92.74|92.58|92.5|92.78|92.74|92.44|92.4|586911
1612970700000|2021-02-10 15:25:00|92.56|92.48|92.76|92.68|92.84|92.76|92.26|92.22|235474
1612971000000|2021-02-10 15:30:00|92.78|92.66|93.06|92.98|93.1|93.04|92.72|92.66|798829
1612971300000|2021-02-10 15:35:00|93.04|93|93|92.94|93.16|93.08|92.96|92.94|414334
1612971600000|2021-02-10 15:40:00|92.98|92.92|92.38|92.32|92.98|92.92|92.2|92.18|625064
1612971900000|2021-02-10 15:45:00|92.28|92.3|92.44|92.38|92.6|92.56|92.18|92.14|674412
1612972200000|2021-02-10 15:50:00|92.46|92.4|93|92.96|93.18|93.1|92.46|92.4|268631
1612972500000|2021-02-10 15:55:00|92.98|92.94|93|92.94|93.04|92.98|92.76|92.72|207723
1612972800000|2021-02-10 16:00:00|92.98|92.92|92.8|92.74|93.06|93.02|92.8|92.72|230465
1612973100000|2021-02-10 16:05:00|92.78|92.76|92.82|92.78|93|92.96|92.74|92.66|17931059
1612973400000|2021-02-10 16:10:00|92.86|92.8|92.94|92.9|93|92.94|92.72|92.64|184433
1612973700000|2021-02-10 16:15:00|92.92|92.88|92.62|92.6|92.96|92.9|92.62|92.58|503860
1612974000000|2021-02-10 16:20:00|92.64|92.62|92.68|92.62|92.68|92.62|92.44|92.42|739468
1612974300000|2021-02-10 16:25:00|92.7|92.64|92.28|92.2|92.74|92.68|92.24|92.18|532728
1613030400000|2021-02-11 08:00:00|93|92.82|91.92|91.68|93.4|93.1|91.8|91.54|699385
1613030700000|2021-02-11 08:05:00|91.9|91.7|91.48|91.3|92.44|92.14|91.26|91.12|776355
1613031000000|2021-02-11 08:10:00|91.46|91.28|91.38|91.34|91.46|91.42|90.8|90.6|1269591
1613031300000|2021-02-11 08:15:00|91.36|91.32|91.68|91.5|91.82|91.64|91.04|90.84|926954
1613031600000|2021-02-11 08:20:00|91.7|91.52|91.38|91.26|91.7|91.64|91.14|91|472817
1613031900000|2021-02-11 08:25:00|91.4|91.28|91.7|91.64|91.86|91.78|91.18|91.06|545882
1613032200000|2021-02-11 08:30:00|91.68|91.62|91.42|91.34|91.88|91.78|91.4|91.22|329553
1613032500000|2021-02-11 08:35:00|91.4|91.3|91.4|91.34|91.48|91.42|91.3|91.26|212295
1613032800000|2021-02-11 08:40:00|91.38|91.32|91.44|91.36|91.54|91.48|91.24|91.2|144945
1613033100000|2021-02-11 08:45:00|91.42|91.38|91.5|91.48|91.62|91.52|91.36|91.3|207171
1613033400000|2021-02-11 08:50:00|91.52|91.46|92.02|91.96|92.16|92.06|91.44|91.36|321581
1613033700000|2021-02-11 08:55:00|92.04|91.98|91.8|91.76|92.06|92.04|91.8|91.74|136972
1613034000000|2021-02-11 09:00:00|91.78|91.72|91.62|91.56|91.78|91.74|91.54|91.5|208965
1613034300000|2021-02-11 09:05:00|91.6|91.54|91.74|91.68|91.92|91.88|91.6|91.54|142871
1613034600000|2021-02-11 09:10:00|91.76|91.7|91.66|91.58|91.88|91.84|91.64|91.54|89032
1613034900000|2021-02-11 09:15:00|91.68|91.6|91.46|91.38|91.72|91.64|91.4|91.34|166777
1613035200000|2021-02-11 09:20:00|91.48|91.4|91.5|91.42|91.66|91.62|91.46|91.38|136403
1613035500000|2021-02-11 09:25:00|91.48|91.4|91.14|91.12|91.48|91.42|91.04|91|396348
1613035800000|2021-02-11 09:30:00|91.16|91.1|91.18|91.12|91.3|91.26|91.14|91.04|292055
1613036100000|2021-02-11 09:35:00|91.16|91.1|91.14|91.06|91.28|91.22|91.02|90.96|417451
1613036400000|2021-02-11 09:40:00|91.16|91.08|91.28|91.22|91.28|91.22|90.92|90.86|319176
1613036700000|2021-02-11 09:45:00|91.26|91.2|91.34|91.26|91.4|91.36|91.2|91.14|205404
1613037000000|2021-02-11 09:50:00|91.36|91.28|91.2|91.16|91.38|91.34|91.14|91.06|111507
1613037300000|2021-02-11 09:55:00|91.18|91.12|91.18|91.12|91.26|91.24|91.14|91.06|256374
1613037600000|2021-02-11 10:00:00|91.2|91.14|91.4|91.34|91.4|91.36|91.14|91.06|690919
1613037900000|2021-02-11 10:05:00|91.38|91.32|91.44|91.36|91.54|91.5|91.3|91.24|669823
1613038200000|2021-02-11 10:10:00|91.46|91.38|91.32|91.24|91.5|91.44|91.24|91.18|62222
1613038500000|2021-02-11 10:15:00|91.3|91.22|91.22|91.16|91.36|91.3|91.22|91.14|163199
1613038800000|2021-02-11 10:20:00|91.2|91.14|91.06|91|91.24|91.18|90.92|90.86|156338
1613039100000|2021-02-11 10:25:00|91.08|91.02|91.32|91.24|91.32|91.24|91.06|91|166630
1613039400000|2021-02-11 10:30:00|91.34|91.26|91.36|91.28|91.54|91.46|91.3|91.26|107715
1613039700000|2021-02-11 10:35:00|91.38|91.3|91.48|91.42|91.54|91.46|91.38|91.3|42245
1613040000000|2021-02-11 10:40:00|91.46|91.4|91.44|91.36|91.48|91.44|91.34|91.26|65678
1613040300000|2021-02-11 10:45:00|91.46|91.38|91.28|91.2|91.52|91.46|91.28|91.2|79410
1613040600000|2021-02-11 10:50:00|91.3|91.22|91.44|91.42|91.46|91.42|91.26|91.2|30471
1613040900000|2021-02-11 10:55:00|91.46|91.4|91.38|91.32|91.58|91.56|91.36|91.26|59886
1613041200000|2021-02-11 11:00:00|91.4|91.34|91.64|91.58|91.66|91.6|91.38|91.34|85845
1613041500000|2021-02-11 11:05:00|91.66|91.6|91.6|91.52|91.66|91.62|91.48|91.42|85364
1613041800000|2021-02-11 11:10:00|91.58|91.54|91.56|91.5|91.68|91.64|91.56|91.5|54927
1613042100000|2021-02-11 11:15:00|91.54|91.48|91.62|91.56|91.72|91.66|91.54|91.46|45686
1613042400000|2021-02-11 11:20:00|91.64|91.58|91.6|91.52|91.66|91.62|91.48|91.4|62101
1613042700000|2021-02-11 11:25:00|91.62|91.54|91.68|91.62|91.68|91.64|91.52|91.42|55446
1613043000000|2021-02-11 11:30:00|91.7|91.64|91.66|91.62|91.76|91.68|91.58|91.5|20097
1613043300000|2021-02-11 11:35:00|91.64|91.6|91.72|91.66|91.74|91.66|91.6|91.52|33162
1613043600000|2021-02-11 11:40:00|91.74|91.68|91.9|91.82|91.9|91.86|91.74|91.64|90405
1613043900000|2021-02-11 11:45:00|91.88|91.8|92.08|92|92.14|92.08|91.86|91.78|170677
1613044200000|2021-02-11 11:50:00|92.06|91.98|92.02|91.96|92.22|92.16|92.02|91.92|77017
1613044500000|2021-02-11 11:55:00|92.06|91.98|91.98|91.92|92.14|92.08|91.94|91.9|129621
1613044800000|2021-02-11 12:00:00|92|91.9|92.18|92.1|92.18|92.12|91.96|91.88|72370
1613045100000|2021-02-11 12:05:00|92.16|92.08|91.94|91.86|92.18|92.14|91.92|91.86|113902
1613045400000|2021-02-11 12:10:00|91.96|91.88|91.88|91.8|92.1|92.08|91.86|91.78|67273
1613045700000|2021-02-11 12:15:00|91.9|91.82|91.9|91.86|91.98|91.92|91.86|91.78|36003
1613046000000|2021-02-11 12:20:00|91.88|91.84|91.86|91.82|91.94|91.9|91.86|91.8|6334
1613046300000|2021-02-11 12:25:00|91.88|91.84|91.96|91.9|91.96|91.92|91.86|91.82|89511
1613046600000|2021-02-11 12:30:00|92|91.92|91.96|91.92|92.02|91.94|91.92|91.84|62926
1613046900000|2021-02-11 12:35:00|91.94|91.9|92.02|91.98|92.02|91.98|91.94|91.86|90398
1613047200000|2021-02-11 12:40:00|92.04|92|92.02|91.98|92.16|92.1|92.02|91.96|164928
1613047500000|2021-02-11 12:45:00|92.04|92|92.1|92.04|92.14|92.08|91.98|91.94|67082
1613047800000|2021-02-11 12:50:00|92.08|92.02|91.86|91.78|92.08|92.02|91.86|91.76|51190
1613048100000|2021-02-11 12:55:00|91.88|91.8|91.58|91.52|91.9|91.82|91.5|91.48|91228
1613048400000|2021-02-11 13:00:00|91.6|91.54|91.64|91.58|91.7|91.64|91.5|91.44|64449
1613048700000|2021-02-11 13:05:00|91.6|91.6|91.64|91.62|91.7|91.64|91.6|91.54|47346
1613049000000|2021-02-11 13:10:00|91.62|91.58|91.56|91.48|91.78|91.72|91.56|91.48|71517
1613049300000|2021-02-11 13:15:00|91.58|91.52|91.58|91.5|91.68|91.62|91.52|91.44|36710
1613049600000|2021-02-11 13:20:00|91.56|91.46|91.48|91.4|91.58|91.5|91.46|91.4|101359
1613049900000|2021-02-11 13:25:00|91.46|91.42|91.52|91.44|91.58|91.54|91.46|91.4|188073
1613050200000|2021-02-11 13:30:00|91.5|91.42|91.5|91.46|91.56|91.52|91.46|91.4|42499
1613050500000|2021-02-11 13:35:00|91.48|91.44|91.42|91.36|91.56|91.52|91.4|91.36|80528
1613050800000|2021-02-11 13:40:00|91.44|91.42|91.46|91.42|91.56|91.5|91.34|91.28|207630
1613051100000|2021-02-11 13:45:00|91.44|91.4|91.64|91.58|91.64|91.58|91.4|91.32|133837
1613051400000|2021-02-11 13:50:00|91.62|91.56|91.62|91.6|91.62|91.6|91.52|91.46|173291
1613051700000|2021-02-11 13:55:00|91.64|91.58|91.76|91.72|91.84|91.76|91.62|91.56|181418
1613052000000|2021-02-11 14:00:00|91.74|91.7|92|91.94|92|91.94|91.74|91.7|125100
1613052300000|2021-02-11 14:05:00|92.02|91.96|92.16|92.1|92.18|92.14|92|91.96|157155
1613052600000|2021-02-11 14:10:00|92.18|92.12|92.04|92|92.26|92.22|92.02|91.96|98897
1613052900000|2021-02-11 14:15:00|92.06|92.02|91.98|91.92|92.08|92.06|91.98|91.92|153396
1613053200000|2021-02-11 14:20:00|91.96|91.9|92.14|92.1|92.14|92.1|91.88|91.82|221888
1613053500000|2021-02-11 14:25:00|92.16|92.12|92.14|92.1|92.28|92.2|92.08|92.02|511599
1613053800000|2021-02-11 14:30:00|92.16|92.08|92.38|92.32|92.38|92.32|92.02|91.98|316260
1613054100000|2021-02-11 14:35:00|92.4|92.34|92.74|92.72|92.8|92.76|92.4|92.3|884081
1613054400000|2021-02-11 14:40:00|92.76|92.74|92.66|92.6|92.86|92.78|92.62|92.58|335491
1613054700000|2021-02-11 14:45:00|92.64|92.58|92.68|92.58|92.9|92.84|92.4|92.34|546232
1613055000000|2021-02-11 14:50:00|92.66|92.56|92.64|92.58|92.66|92.6|92.46|92.44|423055
1613055300000|2021-02-11 14:55:00|92.66|92.6|92.78|92.76|92.86|92.84|92.64|92.58|253979
1613055600000|2021-02-11 15:00:00|92.76|92.74|92.86|92.82|93|92.92|92.76|92.74|344902
1613055900000|2021-02-11 15:05:00|92.88|92.84|92.98|92.92|93.02|93|92.7|92.66|1039316
1613056200000|2021-02-11 15:10:00|93|92.94|92.82|92.74|93|92.96|92.74|92.66|353020
1613056500000|2021-02-11 15:15:00|92.84|92.76|92.86|92.8|92.88|92.84|92.78|92.72|102249
1613056800000|2021-02-11 15:20:00|92.84|92.78|92.82|92.78|92.9|92.84|92.7|92.68|481944
1613057100000|2021-02-11 15:25:00|92.8|92.76|92.56|92.52|92.82|92.76|92.52|92.48|222950
1613057400000|2021-02-11 15:30:00|92.54|92.5|92.74|92.66|92.94|92.88|92.48|92.44|422089
1613057700000|2021-02-11 15:35:00|92.72|92.64|92.66|92.6|92.78|92.7|92.58|92.56|204179
1613058000000|2021-02-11 15:40:00|92.68|92.62|92.94|92.88|92.96|92.9|92.66|92.62|230246
1613058300000|2021-02-11 15:45:00|92.92|92.9|92.7|92.64|92.94|92.9|92.7|92.64|237274
1613058600000|2021-02-11 15:50:00|92.68|92.62|92.48|92.42|92.68|92.62|92.44|92.4|271605
1613058900000|2021-02-11 15:55:00|92.5|92.44|92.48|92.42|92.56|92.5|92.4|92.38|87828
1613059200000|2021-02-11 16:00:00|92.46|92.4|92.6|92.56|92.8|92.72|92.16|92.12|1320298
1613059500000|2021-02-11 16:05:00|92.58|92.54|92.58|92.54|92.66|92.64|92.46|92.44|380937
1613059800000|2021-02-11 16:10:00|92.54|92.52|92.7|92.66|92.8|92.76|92.46|92.44|657327
1613060100000|2021-02-11 16:15:00|92.68|92.64|92.88|92.84|93.08|93.06|92.62|92.6|526630
1613060400000|2021-02-11 16:20:00|92.86|92.82|92.86|92.82|92.86|92.82|92.78|92.74|228842
1613060700000|2021-02-11 16:25:00|92.84|92.84|92.74|92.66|92.86|92.84|92.5|92.44|936845
1613116800000|2021-02-12 08:00:00|92.2|91.72|91.88|91.6|92.36|92.04|91.34|91.14|234394
1613117100000|2021-02-12 08:05:00|91.9|91.62|91.84|91.68|92.2|92|91.6|91.38|131229
1613117400000|2021-02-12 08:10:00|91.86|91.64|91.54|91.46|91.86|91.64|91.38|91.34|166387
1613117700000|2021-02-12 08:15:00|91.52|91.44|91.6|91.46|91.6|91.46|91.16|91.1|229455
1613118000000|2021-02-12 08:20:00|91.58|91.48|91.22|91.12|91.58|91.48|91.16|91.02|385405
1613118300000|2021-02-12 08:25:00|91.2|91.1|91.4|91.32|91.46|91.38|90.9|90.8|512663
1613118600000|2021-02-12 08:30:00|91.38|91.28|91.38|91.26|91.48|91.44|91.14|91|440923
1613118900000|2021-02-12 08:35:00|91.36|91.28|91.18|91.06|91.36|91.28|91.1|91|80918
1613119200000|2021-02-12 08:40:00|91.14|91.14|90.9|90.8|91.22|91.18|90.8|90.7|438657
1613119500000|2021-02-12 08:45:00|90.92|90.82|91.14|91.04|91.34|91.3|90.74|90.6|708782
1613119800000|2021-02-12 08:50:00|91.12|91.02|91.5|91.46|91.7|91.62|91.04|90.96|407551
1613120100000|2021-02-12 08:55:00|91.48|91.42|91.28|91.2|91.48|91.42|91.24|91.14|82822
1613120400000|2021-02-12 09:00:00|91.3|91.22|91.3|91.22|91.36|91.34|91.18|91.12|68885
1613120700000|2021-02-12 09:05:00|91.28|91.2|91.58|91.5|91.64|91.62|91.2|91.12|204129
1613121000000|2021-02-12 09:10:00|91.56|91.48|91.32|91.24|91.56|91.5|91.32|91.24|61090
1613121300000|2021-02-12 09:15:00|91.3|91.26|91.4|91.32|91.52|91.44|91.3|91.24|82981
1613121600000|2021-02-12 09:20:00|91.38|91.34|91.66|91.56|91.72|91.64|91.38|91.34|131362
1613121900000|2021-02-12 09:25:00|91.64|91.54|91.44|91.34|91.72|91.66|91.44|91.34|119433
1613122200000|2021-02-12 09:30:00|91.42|91.32|91.64|91.54|91.68|91.62|91.4|91.3|237031
1613122500000|2021-02-12 09:35:00|91.68|91.56|91.72|91.64|91.82|91.8|91.66|91.56|109497
1613122800000|2021-02-12 09:40:00|91.7|91.62|91.78|91.7|91.8|91.76|91.6|91.5|78817
1613123100000|2021-02-12 09:45:00|91.76|91.68|91.9|91.82|91.9|91.82|91.6|91.5|147340
1613123400000|2021-02-12 09:50:00|91.88|91.8|91.84|91.76|91.94|91.86|91.72|91.66|142884
1613123700000|2021-02-12 09:55:00|91.82|91.74|91.66|91.58|91.84|91.76|91.56|91.5|134110
1613124000000|2021-02-12 10:00:00|91.64|91.6|91.66|91.58|91.72|91.66|91.64|91.58|17504
1613124300000|2021-02-12 10:05:00|91.68|91.6|91.54|91.46|91.7|91.66|91.44|91.4|292628
1613124600000|2021-02-12 10:10:00|91.56|91.48|91.56|91.5|91.8|91.74|91.56|91.48|75771
1613124900000|2021-02-12 10:15:00|91.54|91.52|91.7|91.68|91.74|91.68|91.54|91.52|57749
1613125200000|2021-02-12 10:20:00|91.74|91.7|91.72|91.66|91.82|91.78|91.7|91.62|86456
1613125500000|2021-02-12 10:25:00|91.7|91.64|91.8|91.76|91.92|91.88|91.64|91.58|163825
1613125800000|2021-02-12 10:30:00|91.78|91.74|91.94|91.84|91.96|91.86|91.66|91.6|219198
1613126100000|2021-02-12 10:35:00|91.86|91.86|91.92|91.86|92.12|92.02|91.86|91.84|359297
1613126400000|2021-02-12 10:40:00|91.94|91.88|92.08|92.02|92.2|92.12|91.94|91.88|96634
1613126700000|2021-02-12 10:45:00|92.1|92.06|92.02|91.98|92.18|92.14|91.98|91.94|45136
1613127000000|2021-02-12 10:50:00|92.04|91.96|92.06|92|92.08|92.02|91.94|91.86|31799
1613127300000|2021-02-12 10:55:00|92.08|92.02|92.14|92.08|92.2|92.16|92.08|92|100227
1613127600000|2021-02-12 11:00:00|92.12|92.06|92.18|92.14|92.18|92.14|92.04|92|111279
1613127900000|2021-02-12 11:05:00|92.2|92.16|92.22|92.14|92.28|92.22|92.2|92.14|155788
1613128200000|2021-02-12 11:10:00|92.2|92.12|92.46|92.36|92.46|92.4|92.14|92.1|147371
1613128500000|2021-02-12 11:15:00|92.44|92.34|92.56|92.5|92.64|92.58|92.38|92.32|186110
1613128800000|2021-02-12 11:20:00|92.6|92.52|92.54|92.48|92.64|92.56|92.4|92.32|258883
1613129100000|2021-02-12 11:25:00|92.52|92.46|92.14|92.1|92.54|92.46|92.14|92.1|119774
1613129400000|2021-02-12 11:30:00|92.12|92.08|92.1|92.02|92.14|92.08|92.04|92|63638
1613129700000|2021-02-12 11:35:00|92.08|92|91.96|91.9|92.08|92.02|91.92|91.88|88376
1613130000000|2021-02-12 11:40:00|91.98|91.92|92.08|92.02|92.08|92.04|91.98|91.92|32671
1613130300000|2021-02-12 11:45:00|92.06|92|92.04|91.98|92.06|92|91.96|91.9|144387
1613130600000|2021-02-12 11:50:00|92.02|91.96|92.02|91.96|92.1|92.04|92|91.92|63295
1613130900000|2021-02-12 11:55:00|92|91.98|92.24|92.2|92.3|92.22|92|91.94|81051
1613131200000|2021-02-12 12:00:00|92.22|92.22|92.3|92.24|92.3|92.28|92.2|92.14|83416
1613131500000|2021-02-12 12:05:00|92.32|92.26|92.2|92.16|92.36|92.32|92.2|92.14|18700
1613131800000|2021-02-12 12:10:00|92.18|92.14|92.18|92.14|92.2|92.14|92.12|92.04|41613
1613132100000|2021-02-12 12:15:00|92.2|92.16|92.12|92.06|92.22|92.18|92.1|92.04|34226
1613132400000|2021-02-12 12:20:00|92.14|92.08|92.22|92.16|92.3|92.22|92.12|92.06|112606
1613132700000|2021-02-12 12:25:00|92.24|92.18|92.38|92.32|92.38|92.32|92.24|92.18|60479
1613133000000|2021-02-12 12:30:00|92.4|92.34|92.64|92.6|92.74|92.66|92.4|92.34|527919
1613133300000|2021-02-12 12:35:00|92.66|92.62|92.64|92.62|92.68|92.62|92.62|92.58|49090
1613133600000|2021-02-12 12:40:00|92.66|92.66|92.74|92.7|92.76|92.7|92.56|92.5|121446
1613133900000|2021-02-12 12:45:00|92.76|92.72|92.58|92.52|92.78|92.72|92.52|92.44|124358
1613134200000|2021-02-12 12:50:00|92.56|92.5|92.34|92.3|92.58|92.5|92.34|92.3|26979
1613134500000|2021-02-12 12:55:00|92.32|92.26|92.34|92.28|92.36|92.32|92.26|92.2|24459
1613134800000|2021-02-12 13:00:00|92.36|92.3|92.48|92.42|92.52|92.44|92.28|92.22|35619
1613135100000|2021-02-12 13:05:00|92.5|92.44|92.42|92.38|92.5|92.44|92.4|92.34|14805
1613135400000|2021-02-12 13:10:00|92.44|92.4|92.54|92.48|92.54|92.5|92.44|92.38|31152
1613135700000|2021-02-12 13:15:00|92.56|92.5|92.7|92.64|92.72|92.66|92.54|92.48|44689
1613136000000|2021-02-12 13:20:00|92.72|92.66|92.64|92.6|92.72|92.66|92.56|92.5|103302
1613136300000|2021-02-12 13:25:00|92.66|92.62|92.9|92.82|92.98|92.92|92.66|92.6|227413
1613136600000|2021-02-12 13:30:00|92.88|92.8|92.82|92.76|92.88|92.82|92.76|92.66|145613
1613136900000|2021-02-12 13:35:00|92.84|92.78|92.8|92.78|92.96|92.9|92.8|92.78|50341
1613137200000|2021-02-12 13:40:00|92.78|92.74|92.64|92.58|92.82|92.78|92.64|92.58|56238
1613137500000|2021-02-12 13:45:00|92.62|92.62|92.5|92.42|92.66|92.62|92.48|92.42|69070
1613137800000|2021-02-12 13:50:00|92.48|92.4|92.38|92.34|92.54|92.5|92.3|92.26|102700
1613138100000|2021-02-12 13:55:00|92.4|92.36|92.24|92.2|92.46|92.4|92.24|92.2|13614
1613138400000|2021-02-12 14:00:00|92.26|92.22|92.22|92.16|92.3|92.24|92.22|92.16|30500
1613138700000|2021-02-12 14:05:00|92.2|92.2|92.18|92.1|92.28|92.24|92.18|92.1|21836
1613139000000|2021-02-12 14:10:00|92.2|92.12|92.22|92.16|92.24|92.18|92.16|92.1|38176
1613139300000|2021-02-12 14:15:00|92.24|92.18|92.32|92.26|92.36|92.3|92.24|92.16|61801
1613139600000|2021-02-12 14:20:00|92.3|92.24|92.3|92.2|92.34|92.28|92.24|92.2|94736
1613139900000|2021-02-12 14:25:00|92.28|92.18|92.16|92.1|92.28|92.18|92.12|92.06|76525
1613140200000|2021-02-12 14:30:00|92.14|92.08|92.12|92.04|92.38|92.3|92.08|92.04|143327
1613140500000|2021-02-12 14:35:00|92.1|92.02|91.84|91.76|92.22|92.16|91.82|91.76|296629
1613140800000|2021-02-12 14:40:00|91.8|91.74|91.82|91.78|91.92|91.82|91.64|91.6|94979
1613141100000|2021-02-12 14:45:00|91.8|91.74|91.7|91.64|91.96|91.88|91.64|91.6|169702
1613141400000|2021-02-12 14:50:00|91.68|91.62|91.56|91.48|91.78|91.7|91.46|91.42|160888
1613141700000|2021-02-12 14:55:00|91.54|91.5|91.66|91.62|91.66|91.62|91.46|91.4|173749
1613142000000|2021-02-12 15:00:00|91.64|91.6|91.96|91.9|92.06|91.98|91.64|91.54|171217
1613142300000|2021-02-12 15:05:00|92|91.92|92.36|92.28|92.46|92.4|92|91.92|297808
1613142600000|2021-02-12 15:10:00|92.34|92.3|92.2|92.14|92.36|92.3|92.16|92.06|127179
1613142900000|2021-02-12 15:15:00|92.22|92.16|92.12|92.04|92.42|92.32|92|91.96|272930
1613143200000|2021-02-12 15:20:00|92.1|92.02|92.12|92.06|92.16|92.12|92.02|92|131976
1613143500000|2021-02-12 15:25:00|92.1|92.04|92.06|92.02|92.1|92.06|92|91.96|96195
1613143800000|2021-02-12 15:30:00|92.04|92|92.06|92|92.14|92.08|92|91.96|95674
1613144100000|2021-02-12 15:35:00|92.04|92.02|92.16|92.14|92.3|92.24|92.02|91.98|242382
1613144400000|2021-02-12 15:40:00|92.18|92.1|92.1|92.06|92.18|92.14|92.04|92.02|114525
1613144700000|2021-02-12 15:45:00|92.08|92.04|92.08|92.04|92.14|92.08|92.02|91.96|124291
1613145000000|2021-02-12 15:50:00|92.06|92.02|92.24|92.18|92.24|92.2|92.02|91.96|203930
1613145300000|2021-02-12 15:55:00|92.22|92.16|92.22|92.18|92.28|92.22|92.16|92.1|136397
1613145600000|2021-02-12 16:00:00|92.24|92.2|92.16|92.08|92.26|92.22|92.08|92.02|136648
1613145900000|2021-02-12 16:05:00|92.14|92.06|92.24|92.18|92.26|92.2|92.06|92.02|151099
1613146200000|2021-02-12 16:10:00|92.26|92.2|92.36|92.32|92.48|92.44|92.26|92.2|172294
1613146500000|2021-02-12 16:15:00|92.38|92.34|92.9|92.84|93.1|93.02|92.38|92.34|897982
1613146800000|2021-02-12 16:20:00|92.92|92.86|92.96|92.9|93.06|92.98|92.74|92.66|431107
1613147100000|2021-02-12 16:25:00|92.94|92.88|92.9|92.8|92.94|92.88|92.72|92.66|357105
1613376000000|2021-02-15 08:00:00|93.76|93.5|93.42|93.1|93.92|93.68|92.56|92.12|1796462
1613376300000|2021-02-15 08:05:00|93.48|93.12|93.92|93.76|94.2|94.06|92.6|92.4|1435410
1613376600000|2021-02-15 08:10:00|93.94|93.7|93.44|93.2|94.06|94|93.44|93.2|633029
1613376900000|2021-02-15 08:15:00|93.42|93.22|94.06|93.94|94.18|94.08|93.02|92.8|795411
1613377200000|2021-02-15 08:20:00|94.08|94.1|94.38|94.22|94.44|94.3|93.86|93.74|1529607
1613377500000|2021-02-15 08:25:00|94.36|94.2|94.76|94.66|94.82|94.68|94.12|94.04|476475
1613377800000|2021-02-15 08:30:00|94.78|94.68|94.84|94.76|95.08|94.98|94.6|94.5|960643
1613378100000|2021-02-15 08:35:00|94.82|94.78|94.6|94.5|94.86|94.84|94.38|94.28|593117
1613378400000|2021-02-15 08:40:00|94.58|94.52|94.4|94.32|94.68|94.52|94.3|94.26|775236
1613378700000|2021-02-15 08:45:00|94.36|94.3|94.46|94.32|94.52|94.4|94.12|94.02|317349
1613379000000|2021-02-15 08:50:00|94.44|94.34|94.36|94.26|94.44|94.34|94.16|94.1|280233
1613379300000|2021-02-15 08:55:00|94.34|94.28|94.52|94.42|94.66|94.62|94.32|94.28|245880
1613379600000|2021-02-15 09:00:00|94.5|94.44|94.74|94.66|94.78|94.7|94.38|94.32|319452
1613379900000|2021-02-15 09:05:00|94.76|94.64|94.94|94.86|95|94.92|94.64|94.62|292148
1613380200000|2021-02-15 09:10:00|94.96|94.94|95.74|95.68|95.86|95.72|94.96|94.88|688924
1613380500000|2021-02-15 09:15:00|95.76|95.7|95.26|95.16|95.8|95.7|95.16|95.08|550870
1613380800000|2021-02-15 09:20:00|95.24|95.18|95.66|95.6|95.82|95.7|95.18|95.1|1073069
1613381100000|2021-02-15 09:25:00|95.64|95.58|95.72|95.64|96.1|96|95.6|95.56|676934
1613381400000|2021-02-15 09:30:00|95.7|95.62|95.68|95.62|95.94|95.92|95.62|95.52|444130
1613381700000|2021-02-15 09:35:00|95.66|95.6|96.38|96.3|96.4|96.3|95.6|95.56|416996
1613382000000|2021-02-15 09:40:00|96.34|96.32|95.9|95.84|96.34|96.32|95.84|95.74|539155
1613382300000|2021-02-15 09:45:00|95.88|95.82|95.7|95.6|95.9|95.82|95.6|95.56|506654
1613382600000|2021-02-15 09:50:00|95.74|95.62|95.78|95.72|95.9|95.8|95.74|95.62|364070
1613382900000|2021-02-15 09:55:00|95.8|95.74|96.1|96|96.16|96.08|95.78|95.7|346540
1613383200000|2021-02-15 10:00:00|96.12|96.02|96.08|96|96.3|96.24|96.08|96|342083
1613383500000|2021-02-15 10:05:00|96.06|95.98|95.68|95.64|96.08|96.04|95.68|95.64|390030
1613383800000|2021-02-15 10:10:00|95.66|95.62|95.68|95.62|95.68|95.64|95.54|95.46|233824
1613384100000|2021-02-15 10:15:00|95.7|95.64|95.4|95.34|95.82|95.72|95.26|95.22|379808
1613384400000|2021-02-15 10:20:00|95.44|95.36|95.44|95.36|95.5|95.44|95.26|95.2|424414
1613384700000|2021-02-15 10:25:00|95.46|95.38|95.34|95.26|95.5|95.46|95.2|95.14|169741
1613385000000|2021-02-15 10:30:00|95.32|95.24|95.46|95.38|95.5|95.44|95.26|95.22|243535
1613385300000|2021-02-15 10:35:00|95.42|95.36|95.56|95.5|95.58|95.52|95.38|95.32|146816
1613385600000|2021-02-15 10:40:00|95.58|95.52|95.62|95.56|95.98|95.92|95.58|95.52|346011
1613385900000|2021-02-15 10:45:00|95.48|95.54|95.02|94.96|95.62|95.54|95|94.96|472159
1613386200000|2021-02-15 10:50:00|95|94.94|94.6|94.54|95|94.94|94.5|94.44|484588
1613386500000|2021-02-15 10:55:00|94.62|94.56|94.52|94.46|94.74|94.68|94.52|94.46|232597
1613386800000|2021-02-15 11:00:00|94.5|94.48|94.62|94.56|94.74|94.64|94.5|94.48|264908
1613387100000|2021-02-15 11:05:00|94.6|94.58|94.64|94.56|94.72|94.66|94.5|94.46|279718
1613387400000|2021-02-15 11:10:00|94.66|94.58|94.92|94.84|95|94.94|94.58|94.5|345019
1613387700000|2021-02-15 11:15:00|94.9|94.86|95.5|95.44|95.5|95.44|94.88|94.84|253274
1613388000000|2021-02-15 11:20:00|95.52|95.46|95.24|95.14|95.66|95.54|95.2|95.14|328665
1613388300000|2021-02-15 11:25:00|95.22|95.12|95.14|95.08|95.38|95.32|95.12|95.06|112327
1613388600000|2021-02-15 11:30:00|95.16|95.06|95.04|95|95.16|95.06|94.92|94.86|155540
1613388900000|2021-02-15 11:35:00|95.06|95.02|95.36|95.28|95.36|95.28|95.06|95.02|145074
1613389200000|2021-02-15 11:40:00|95.34|95.3|95.24|95.2|95.42|95.34|95.24|95.2|61667
1613389500000|2021-02-15 11:45:00|95.22|95.16|95.18|95.14|95.26|95.24|95.12|95.04|1350160
1613389800000|2021-02-15 11:50:00|95.22|95.16|95.26|95.18|95.42|95.4|95.22|95.16|112970
1613390100000|2021-02-15 11:55:00|95.24|95.2|95.36|95.32|95.5|95.42|95.24|95.16|173424
1613390400000|2021-02-15 12:00:00|95.34|95.28|95.08|95|95.34|95.28|95.08|95|456313
1613390700000|2021-02-15 12:05:00|95.06|95.02|95.18|95.12|95.22|95.16|95.04|95|163076
1613391000000|2021-02-15 12:10:00|95.16|95.14|95.08|95.04|95.26|95.18|95.06|95.02|94861
1613391300000|2021-02-15 12:15:00|95.06|95.06|95.14|95.08|95.24|95.18|95.06|95.04|179550
1613391600000|2021-02-15 12:20:00|95.12|95.06|95.28|95.22|95.28|95.22|95.1|95.04|86855
1613391900000|2021-02-15 12:25:00|95.26|95.2|95.38|95.3|95.38|95.32|95.16|95.12|104496
1613392200000|2021-02-15 12:30:00|95.36|95.28|95.48|95.4|95.58|95.5|95.36|95.26|117400
1613392500000|2021-02-15 12:35:00|95.46|95.42|95.44|95.38|95.54|95.48|95.4|95.38|73575
1613392800000|2021-02-15 12:40:00|95.42|95.36|95.42|95.34|95.44|95.38|95.3|95.26|118883
1613393100000|2021-02-15 12:45:00|95.4|95.32|95.08|95.02|95.4|95.34|95.04|94.98|146192
1613393400000|2021-02-15 12:50:00|95.1|95.04|95.54|95.46|95.64|95.58|95.08|95.04|300781
1613393700000|2021-02-15 12:55:00|95.52|95.48|95.58|95.54|95.62|95.56|95.42|95.32|257914
1613394000000|2021-02-15 13:00:00|95.6|95.56|95.78|95.72|95.8|95.76|95.58|95.54|106187
1613394300000|2021-02-15 13:05:00|95.8|95.74|95.5|95.42|95.96|95.88|95.5|95.4|281000
1613394600000|2021-02-15 13:10:00|95.46|95.4|95.54|95.5|95.64|95.56|95.42|95.4|93076
1613394900000|2021-02-15 13:15:00|95.56|95.52|95.9|95.84|95.92|95.84|95.56|95.5|182562
1613395200000|2021-02-15 13:20:00|95.88|95.86|95.74|95.7|95.88|95.86|95.66|95.6|299905
1613395500000|2021-02-15 13:25:00|95.76|95.72|95.62|95.56|95.78|95.72|95.42|95.4|144212
1613395800000|2021-02-15 13:30:00|95.64|95.58|95.4|95.36|95.68|95.6|95.34|95.3|154074
1613396100000|2021-02-15 13:35:00|95.42|95.38|95.32|95.3|95.48|95.42|95.2|95.16|120279
1613396400000|2021-02-15 13:40:00|95.34|95.32|95.44|95.36|95.5|95.42|95.32|95.3|99766
1613396700000|2021-02-15 13:45:00|95.42|95.38|95.36|95.32|95.48|95.4|95.34|95.3|67140
1613397000000|2021-02-15 13:50:00|95.34|95.3|95.1|95.06|95.36|95.3|95.02|94.96|138722
1613397300000|2021-02-15 13:55:00|95.12|95.08|95.2|95.16|95.22|95.18|95.04|95.02|97101
1613397600000|2021-02-15 14:00:00|95.18|95.12|95.38|95.32|95.44|95.4|95.04|95|177773
1613397900000|2021-02-15 14:05:00|95.36|95.28|95.22|95.16|95.36|95.3|95.2|95.14|57823
1613398200000|2021-02-15 14:10:00|95.24|95.18|95.22|95.16|95.36|95.3|95.2|95.14|155312
1613398500000|2021-02-15 14:15:00|95.2|95.14|95.16|95.08|95.2|95.16|95.1|95.04|181143
1613398800000|2021-02-15 14:20:00|95.18|95.1|95.14|95.08|95.18|95.12|95.08|95.02|110549
1613399100000|2021-02-15 14:25:00|95.16|95.1|95.08|95|95.22|95.18|95.04|95|130305
1613399400000|2021-02-15 14:30:00|95.1|95.02|95.42|95.38|95.46|95.42|95.08|95.02|231034
1613399700000|2021-02-15 14:35:00|95.44|95.4|95.68|95.6|95.76|95.72|95.4|95.36|327892
1613400000000|2021-02-15 14:40:00|95.66|95.62|95.76|95.68|95.78|95.7|95.5|95.42|162508
1613400300000|2021-02-15 14:45:00|95.78|95.7|95.94|95.84|95.98|95.9|95.72|95.68|221690
1613400600000|2021-02-15 14:50:00|95.96|95.86|96.1|96.02|96.1|96.06|95.86|95.82|566731
1613400900000|2021-02-15 14:55:00|96.08|96.04|96.28|96.2|96.7|96.64|96.08|96.04|516355
1613401200000|2021-02-15 15:00:00|96.3|96.22|95.98|95.92|96.3|96.22|95.86|95.8|355871
1613401500000|2021-02-15 15:05:00|95.96|95.9|96.28|96.18|96.4|96.32|95.86|95.84|289233
1613401800000|2021-02-15 15:10:00|96.3|96.2|96.38|96.3|96.42|96.36|96.26|96.18|201255
1613402100000|2021-02-15 15:15:00|96.4|96.32|96.46|96.38|96.46|96.4|96.26|96.2|331091
1613402400000|2021-02-15 15:20:00|96.44|96.4|96.66|96.6|96.7|96.68|96.42|96.38|626111
1613402700000|2021-02-15 15:25:00|96.68|96.62|96.8|96.76|96.82|96.78|96.64|96.6|215417
1613403000000|2021-02-15 15:30:00|96.82|96.78|97|96.94|97|96.96|96.82|96.76|370920
1613403300000|2021-02-15 15:35:00|96.98|96.96|97.14|97.06|97.28|97.22|96.98|96.94|867748
1613403600000|2021-02-15 15:40:00|97.12|97.04|97.2|97.12|97.2|97.18|96.9|96.88|648496
1613403900000|2021-02-15 15:45:00|97.22|97.14|97.32|97.3|97.42|97.4|97.2|97.14|635375
1613404200000|2021-02-15 15:50:00|97.3|97.28|97.32|97.24|97.4|97.3|97.04|97|447889
1613404500000|2021-02-15 15:55:00|97.3|97.26|97.44|97.38|97.44|97.4|97.18|97.12|207380
1613404800000|2021-02-15 16:00:00|97.46|97.4|97.46|97.42|97.6|97.52|97.38|97.3|346874
1613405100000|2021-02-15 16:05:00|97.48|97.44|97.16|97.1|97.6|97.56|97.16|97.1|642990
1613405400000|2021-02-15 16:10:00|97.14|97.08|97.04|97|97.32|97.26|97.02|96.98|402609
1613405700000|2021-02-15 16:15:00|97.02|97.02|96.66|96.6|97.12|97.06|96.62|96.58|529084
1613406000000|2021-02-15 16:20:00|96.6|96.58|96.46|96.42|96.66|96.62|96.38|96.34|508508
1613406300000|2021-02-15 16:25:00|96.48|96.44|96.52|96.42|96.56|96.5|96.22|96.16|683678
1613462400000|2021-02-16 08:00:00|97.64|97.16|98.18|98|98.9|98.7|97.38|97.16|1909840
1613462700000|2021-02-16 08:05:00|98.16|97.98|97.96|97.84|98.42|98.28|97.8|97.5|1225937
1613463000000|2021-02-16 08:10:00|97.98|97.86|97.96|97.8|98.38|98.24|97.82|97.76|515626
1613463300000|2021-02-16 08:15:00|97.94|97.78|97.2|97.06|97.94|97.78|96.94|96.82|783340
1613463600000|2021-02-16 08:20:00|97.22|97.08|97.22|97.12|97.64|97.54|97.12|97.06|615490
1613463900000|2021-02-16 08:25:00|97.26|97.14|97.04|96.94|97.62|97.38|96.62|96.6|1061854
1613464200000|2021-02-16 08:30:00|97.08|96.96|97.44|97.34|97.6|97.44|97.08|96.94|472638
1613464500000|2021-02-16 08:35:00|97.46|97.32|97.3|97.24|97.5|97.36|97.18|97.06|470409
1613464800000|2021-02-16 08:40:00|97.28|97.26|97.5|97.38|97.58|97.52|97.26|97.2|289026
1613465100000|2021-02-16 08:45:00|97.52|97.4|98.2|98.08|98.24|98.18|97.52|97.4|407760
1613465400000|2021-02-16 08:50:00|98.22|98.1|98.02|97.92|98.32|98.2|97.96|97.82|623686
1613465700000|2021-02-16 08:55:00|97.98|97.9|98.74|98.66|98.84|98.74|97.96|97.9|554535
1613466000000|2021-02-16 09:00:00|98.76|98.68|98.38|98.24|98.76|98.68|98.38|98.24|442407
1613466300000|2021-02-16 09:05:00|98.36|98.26|98.32|98.26|98.5|98.38|98.28|98.2|351334
1613466600000|2021-02-16 09:10:00|98.3|98.22|98.54|98.42|98.58|98.48|98.22|98.1|278304
1613466900000|2021-02-16 09:15:00|98.52|98.44|98.42|98.32|98.54|98.52|98.28|98.2|418381
1613467200000|2021-02-16 09:20:00|98.44|98.36|98.96|98.84|99.16|99.1|98.44|98.32|894035
1613467500000|2021-02-16 09:25:00|98.98|98.9|99.14|99.1|99.2|99.12|98.9|98.82|790845
1613467800000|2021-02-16 09:30:00|99.16|99.08|99.02|98.94|99.16|99.08|98.74|98.66|533441
1613468100000|2021-02-16 09:35:00|99|98.86|99|98.94|99|98.96|98.78|98.66|361021
1613468400000|2021-02-16 09:40:00|99.02|98.96|98.98|98.88|99.14|99.04|98.82|98.78|498513
1613468700000|2021-02-16 09:45:00|98.96|98.9|99|98.94|99.16|99.1|98.96|98.86|399176
1613469000000|2021-02-16 09:50:00|98.98|98.92|98.98|98.9|99.14|99.02|98.92|98.82|503213
1613469300000|2021-02-16 09:55:00|98.96|98.92|99.16|99.06|99.2|99.18|98.96|98.92|325228
1613469600000|2021-02-16 10:00:00|99.18|99.08|99.06|98.96|99.18|99.12|98.94|98.9|679083
1613469900000|2021-02-16 10:05:00|99.04|98.98|99.04|98.94|99.08|99.02|98.8|98.74|381685
1613470200000|2021-02-16 10:10:00|99.06|98.98|98.78|98.66|99.08|99.02|98.62|98.56|393325
1613470500000|2021-02-16 10:15:00|98.76|98.64|98.9|98.82|99.36|99.32|98.64|98.56|594816
1613470800000|2021-02-16 10:20:00|98.92|98.84|99.2|99.14|99.3|99.2|98.86|98.76|265234
1613471100000|2021-02-16 10:25:00|99.18|99.12|99.2|99.12|99.3|99.22|99.1|99|397985
1613471400000|2021-02-16 10:30:00|99.12|99.14|99.3|99.24|99.3|99.24|99.12|99.06|594516
1613471700000|2021-02-16 10:35:00|99.34|99.26|99.44|99.34|99.7|99.6|99.34|99.26|415058
1613472000000|2021-02-16 10:40:00|99.42|99.38|99.24|99.18|99.42|99.38|99.2|99.14|242743
1613472300000|2021-02-16 10:45:00|99.22|99.16|99|98.98|99.22|99.16|98.92|98.82|277611
1613472600000|2021-02-16 10:50:00|98.98|98.94|99.1|99|99.32|99.3|98.9|98.82|226848
1613472900000|2021-02-16 10:55:00|99.06|98.96|99.16|99.1|99.32|99.28|98.88|98.84|694437
1613473200000|2021-02-16 11:00:00|99.2|99.12|98.98|98.88|99.2|99.16|98.86|98.8|437262
1613473500000|2021-02-16 11:05:00|98.96|98.9|98.86|98.74|99|98.92|98.78|98.68|265996
1613473800000|2021-02-16 11:10:00|98.84|98.72|98.54|98.46|98.88|98.8|98.42|98.36|266331
1613474100000|2021-02-16 11:15:00|98.56|98.48|98.22|98.12|98.66|98.56|98.18|98.1|409015
1613474400000|2021-02-16 11:20:00|98.26|98.14|98.36|98.28|98.5|98.4|98.24|98.12|396181
1613474700000|2021-02-16 11:25:00|98.38|98.3|98.24|98.16|98.46|98.4|98.2|98.12|203112
1613475000000|2021-02-16 11:30:00|98.26|98.18|98.72|98.68|98.86|98.78|98.26|98.18|360518
1613475300000|2021-02-16 11:35:00|98.7|98.64|98.7|98.66|98.8|98.78|98.46|98.38|329544
1613475600000|2021-02-16 11:40:00|98.72|98.68|98.58|98.5|98.76|98.7|98.46|98.38|305862
1613475900000|2021-02-16 11:45:00|98.6|98.54|98.56|98.52|98.7|98.62|98.5|98.42|215596
1613476200000|2021-02-16 11:50:00|98.58|98.54|98.82|98.72|98.84|98.74|98.42|98.32|434541
1613476500000|2021-02-16 11:55:00|98.84|98.74|98.84|98.78|99.04|98.94|98.8|98.72|246665
1613476800000|2021-02-16 12:00:00|98.82|98.74|98.96|98.88|98.98|98.9|98.6|98.58|245754
1613477100000|2021-02-16 12:05:00|98.98|98.9|99.04|98.98|99.18|99.08|98.96|98.88|255683
1613477400000|2021-02-16 12:10:00|99.02|99|99.46|99.4|99.48|99.4|98.98|98.94|285220
1613477700000|2021-02-16 12:15:00|99.44|99.38|99.64|99.58|99.68|99.6|99.42|99.36|399295
1613478000000|2021-02-16 12:20:00|99.62|99.56|99.6|99.54|99.74|99.68|99.6|99.54|320568
1613478300000|2021-02-16 12:25:00|99.64|99.56|99.26|99.22|99.66|99.6|99.24|99.2|218544
1613478600000|2021-02-16 12:30:00|99.24|99.2|98.84|98.76|99.26|99.2|98.84|98.74|625396
1613478900000|2021-02-16 12:35:00|98.82|98.88|98.86|98.82|98.98|98.9|98.68|98.6|436773
1613479200000|2021-02-16 12:40:00|98.9|98.8|98.52|98.46|98.9|98.8|98.38|98.3|122076
1613479500000|2021-02-16 12:45:00|98.54|98.48|98.46|98.42|98.64|98.6|98.42|98.38|272355
1613479800000|2021-02-16 12:50:00|98.5|98.44|98.34|98.26|98.5|98.44|98.34|98.24|91691
1613480100000|2021-02-16 12:55:00|98.36|98.28|98.28|98.22|98.54|98.48|98.26|98.22|290637
1613480400000|2021-02-16 13:00:00|98.3|98.2|98.26|98.18|98.36|98.28|98.16|98.06|171799
1613480700000|2021-02-16 13:05:00|98.28|98.22|98.14|98.04|98.44|98.38|98.12|98.04|274153
1613481000000|2021-02-16 13:10:00|98.12|98.06|98.22|98.16|98.28|98.18|98.1|98.02|233904
1613481300000|2021-02-16 13:15:00|98.26|98.18|98.22|98.16|98.4|98.34|98.2|98.12|235586
1613481600000|2021-02-16 13:20:00|98.26|98.18|98.2|98.12|98.28|98.26|98.16|98.1|137452
1613481900000|2021-02-16 13:25:00|98.22|98.14|98.32|98.22|98.48|98.42|98.14|98.12|166177
1613482200000|2021-02-16 13:30:00|98.3|98.2|98.2|98.12|98.58|98.48|98.2|98.1|302465
1613482500000|2021-02-16 13:35:00|98.22|98.14|98.2|98.14|98.28|98.24|98.14|98.04|170953
1613482800000|2021-02-16 13:40:00|98.18|98.18|98.18|98.12|98.26|98.2|98.16|98.1|81415
1613483100000|2021-02-16 13:45:00|98.2|98.14|98.2|98.12|98.38|98.32|98.18|98.1|125553
1613483400000|2021-02-16 13:50:00|98.22|98.14|98.14|98.06|98.24|98.22|98.1|98.04|126954
1613483700000|2021-02-16 13:55:00|98.1|98.08|97.92|97.84|98.12|98.08|97.78|97.7|356718
1613484000000|2021-02-16 14:00:00|97.94|97.88|97.76|97.7|98.04|97.98|97.64|97.6|236022
1613484300000|2021-02-16 14:05:00|97.78|97.72|97.76|97.7|97.98|97.9|97.72|97.62|313004
1613484600000|2021-02-16 14:10:00|97.74|97.68|97.8|97.72|97.84|97.76|97.58|97.5|174728
1613484900000|2021-02-16 14:15:00|97.78|97.7|97.36|97.3|97.8|97.72|97.36|97.3|204768
1613485200000|2021-02-16 14:20:00|97.34|97.28|96.82|96.76|97.34|97.28|96.7|96.68|1020448
1613485500000|2021-02-16 14:25:00|96.8|96.74|96.54|96.46|96.92|96.76|96.42|96.32|626571
1613485800000|2021-02-16 14:30:00|96.58|96.48|97.2|97.12|97.3|97.24|96.56|96.48|910487
1613486100000|2021-02-16 14:35:00|97.22|97.1|96.94|96.82|97.3|97.28|96.72|96.62|1775908
1613486400000|2021-02-16 14:40:00|97|96.84|96.92|96.86|97.06|97|96.8|96.72|602938
1613486700000|2021-02-16 14:45:00|96.94|96.88|97.28|97.24|97.62|97.6|96.82|96.76|910588
1613487000000|2021-02-16 14:50:00|97.3|97.26|97.76|97.66|97.76|97.68|97.24|97.16|235041
1613487300000|2021-02-16 14:55:00|97.8|97.68|97.9|97.82|98.18|98.02|97.8|97.68|371167
1613487600000|2021-02-16 15:00:00|97.88|97.84|98.02|97.96|98.22|98.12|97.82|97.74|396491
1613487900000|2021-02-16 15:05:00|98|97.94|98.58|98.5|98.68|98.56|97.98|97.92|667522
1613488200000|2021-02-16 15:10:00|98.56|98.46|98.96|98.88|99.18|99|98.54|98.42|1340408
1613488500000|2021-02-16 15:15:00|99|98.9|99.14|99.06|99.4|99.34|98.96|98.82|759224
1613488800000|2021-02-16 15:20:00|99.12|99.04|98.7|98.62|99.24|99.1|98.64|98.54|518290
1613489100000|2021-02-16 15:25:00|98.68|98.6|99.08|99|99.1|99|98.64|98.56|460119
1613489400000|2021-02-16 15:30:00|99.06|98.98|99.34|99.28|99.5|99.42|98.98|98.9|1142996
1613489700000|2021-02-16 15:35:00|99.26|99.3|99.48|99.44|99.5|99.44|99.18|99.12|493534
1613490000000|2021-02-16 15:40:00|99.5|99.42|99.36|99.28|99.6|99.58|99.34|99.24|394498
1613490300000|2021-02-16 15:45:00|99.32|99.26|99.38|99.28|99.42|99.4|99.24|99.16|369236
1613490600000|2021-02-16 15:50:00|99.36|99.3|99.48|99.42|99.5|99.44|99.2|99.14|478642
1613490900000|2021-02-16 15:55:00|99.46|99.4|99.56|99.5|99.58|99.52|99.42|99.36|396844
1613491200000|2021-02-16 16:00:00|99.5|99.48|99.84|99.78|99.9|99.84|99.48|99.4|890869
1613491500000|2021-02-16 16:05:00|99.82|99.76|100.05|99.96|100.2|100.1|99.78|99.68|1411960
1613491800000|2021-02-16 16:10:00|100|99.92|99.94|99.88|100.1|100.05|99.68|99.62|526818
1613492100000|2021-02-16 16:15:00|99.96|99.9|100.05|99.98|100.1|100.05|99.76|99.72|569986
1613492400000|2021-02-16 16:20:00|100.1|100|100.1|100.05|100.15|100.1|100|99.96|491979
1613492700000|2021-02-16 16:25:00|100.05|100|100.15|100|100.25|100.2|99.98|99.94|872877
1613548800000|2021-02-17 08:00:00|102.8|102.45|101.75|101.35|102.85|102.8|101.2|101.1|1625477
1613549100000|2021-02-17 08:05:00|101.8|101.4|100.95|100.75|101.8|101.6|100.25|100.1|1046968
1613549400000|2021-02-17 08:10:00|100.9|100.7|101.1|101|101.3|101.2|100.5|100.45|429636
1613549700000|2021-02-17 08:15:00|101.05|100.95|100.8|100.6|101.35|101.25|100.65|100.55|635038
1613550000000|2021-02-17 08:20:00|100.75|100.65|101.1|100.85|101.4|101.3|100.75|100.6|524645
1613550300000|2021-02-17 08:25:00|101.15|100.9|101.4|101.2|101.9|101.85|101.15|100.9|571973
1613550600000|2021-02-17 08:30:00|101.45|101.25|101|100.85|101.5|101.3|100.7|100.6|615168
1613550900000|2021-02-17 08:35:00|101.05|101|101.25|101.15|101.35|101.2|100.8|100.75|744750
1613551200000|2021-02-17 08:40:00|101.3|101.2|101.45|101.35|101.75|101.7|101.3|101.2|541729
1613551500000|2021-02-17 08:45:00|101.5|101.4|101.6|101.5|101.75|101.6|101.15|101.1|328416
1613551800000|2021-02-17 08:50:00|101.65|101.55|102.15|102|102.2|102.05|101.5|101.45|481901
1613552100000|2021-02-17 08:55:00|102.1|101.95|101.95|101.85|102.25|102.1|101.85|101.8|286424
1613552400000|2021-02-17 09:00:00|101.9|101.8|101.95|101.8|102|101.9|101.65|101.55|273694
1613552700000|2021-02-17 09:05:00|101.9|101.75|102|101.85|102.1|102.05|101.85|101.7|303836
1613553000000|2021-02-17 09:10:00|101.95|102|101.75|101.6|102.05|102|101.65|101.5|419279
1613553300000|2021-02-17 09:15:00|101.7|101.55|102.1|101.95|102.15|102.1|101.55|101.4|580209
1613553600000|2021-02-17 09:20:00|102.05|102|102.2|102.1|102.2|102.1|101.85|101.8|336672
1613553900000|2021-02-17 09:25:00|102.25|102.15|101.95|101.85|102.35|102.25|101.85|101.75|458131
1613554200000|2021-02-17 09:30:00|102|101.9|102.1|101.95|102.35|102.25|101.95|101.85|274857
1613554500000|2021-02-17 09:35:00|102.05|101.9|101.8|101.65|102.05|101.9|101.7|101.6|217576
1613554800000|2021-02-17 09:40:00|101.85|101.7|102|101.9|102|101.9|101.7|101.6|186226
1613555100000|2021-02-17 09:45:00|102.05|101.95|102.1|101.95|102.15|102.05|101.95|101.85|167650
1613555400000|2021-02-17 09:50:00|102|101.9|101.9|101.85|102.15|102.05|101.8|101.75|186559
1613555700000|2021-02-17 09:55:00|101.85|101.8|102|101.9|102.15|102.05|101.75|101.7|374010
1613556000000|2021-02-17 10:00:00|101.95|101.85|101.8|101.7|102|101.95|101.75|101.7|500757
1613556300000|2021-02-17 10:05:00|101.75|101.75|101.65|101.6|101.85|101.75|101.55|101.5|264418
1613556600000|2021-02-17 10:10:00|101.6|101.55|101.7|101.6|101.7|101.6|101.5|101.4|220330
1613556900000|2021-02-17 10:15:00|101.75|101.7|102|101.9|102|101.9|101.75|101.65|276664
1613557200000|2021-02-17 10:20:00|101.95|101.85|101.8|101.7|102|101.9|101.75|101.7|195631
1613557500000|2021-02-17 10:25:00|101.75|101.75|101.6|101.45|101.8|101.75|101.45|101.3|295191
1613557800000|2021-02-17 10:30:00|101.55|101.4|101.05|100.95|101.65|101.55|101|100.95|267100
1613558100000|2021-02-17 10:35:00|101|100.9|100.9|100.85|101.05|101|100.75|100.7|216521
1613558400000|2021-02-17 10:40:00|100.85|100.8|101.25|101.15|101.25|101.2|100.75|100.7|365421
1613558700000|2021-02-17 10:45:00|101.3|101.2|101.45|101.35|101.5|101.4|101.1|101.05|335323
1613559000000|2021-02-17 10:50:00|101.4|101.3|101.25|101.15|101.45|101.35|101.05|101|147370
1613559300000|2021-02-17 10:55:00|101.3|101.2|101.05|100.9|101.35|101.25|101|100.9|208542
1613559600000|2021-02-17 11:00:00|101|100.95|101|100.85|101.15|101.1|100.9|100.75|128735
1613559900000|2021-02-17 11:05:00|100.95|100.95|101.2|101.1|101.25|101.2|100.95|100.95|145397
1613560200000|2021-02-17 11:10:00|101.15|101.05|101.2|101.05|101.25|101.15|101.05|100.95|116080
1613560500000|2021-02-17 11:15:00|101.15|101.1|101.1|101|101.2|101.15|101|100.95|175959
1613560800000|2021-02-17 11:20:00|101.15|101.05|101.05|101|101.15|101.1|100.95|100.85|146162
1613561100000|2021-02-17 11:25:00|101.1|101.05|101.25|101.15|101.25|101.2|101.05|101|136784
1613561400000|2021-02-17 11:30:00|101.3|101.2|101.45|101.35|101.65|101.55|101.3|101.15|172676
1613561700000|2021-02-17 11:35:00|101.5|101.4|101.65|101.55|101.65|101.6|101.5|101.35|103054
1613562000000|2021-02-17 11:40:00|101.65|101.5|101.8|101.65|101.85|101.7|101.55|101.45|9634
1613562300000|2021-02-17 11:45:00|101.75|101.6|101.65|101.5|101.8|101.7|101.6|101.5|5111
1613562600000|2021-02-17 11:50:00|101.7|101.55|101.85|101.7|101.85|101.7|101.65|101.5|1835
1613562900000|2021-02-17 11:55:00|101.8|101.65|102|101.85|102.05|101.9|101.75|101.65|10428
1613563200000|2021-02-17 12:00:00|101.9|101.8|101.85|101.7|101.9|101.8|101.65|101.6|143903
1613563500000|2021-02-17 12:05:00|101.9|101.7|101.9|101.75|102|101.85|101.75|101.6|5855
1613563800000|2021-02-17 12:10:00|101.85|101.7|102|101.9|102|101.9|101.65|101.5|11664
1613564100000|2021-02-17 12:15:00|101.95|101.85|101.85|101.75|102|101.9|101.8|101.7|1596
1613564400000|2021-02-17 12:20:00|101.9|101.8|101.2|101.1|101.9|101.8|101.2|101.1|8545
1613564700000|2021-02-17 12:25:00|101.3|101.15|101.2|101.05|101.3|101.15|101.2|101.05|4821
1613565000000|2021-02-17 12:30:00|101.65|101.55|101.4|101.3|101.7|101.6|101.35|101.25|154942
1613565300000|2021-02-17 12:35:00|101.45|101.35|101.15|101.05|101.55|101.5|101|100.95|286673
1613565600000|2021-02-17 12:40:00|101.1|101.1|101.25|101.15|101.3|101.2|101.1|101.05|108020
1613565900000|2021-02-17 12:45:00|101.2|101.1|101.2|101.1|101.45|101.4|101.2|101.05|130922
1613566200000|2021-02-17 12:50:00|101.15|101.05|101.3|101.25|101.35|101.3|101.1|101|174230
1613566500000|2021-02-17 12:55:00|101.25|101.2|101.35|101.25|101.35|101.3|101.25|101.15|117936
1613566800000|2021-02-17 13:00:00|101.4|101.3|101.65|101.55|101.85|101.8|101.4|101.3|309072
1613567100000|2021-02-17 13:05:00|101.6|101.5|101.85|101.75|102|101.95|101.6|101.5|313011
1613567400000|2021-02-17 13:10:00|101.8|101.7|101.85|101.75|101.95|101.85|101.7|101.65|186578
1613567700000|2021-02-17 13:15:00|101.9|101.8|102|101.9|102|101.9|101.9|101.8|183906
1613568000000|2021-02-17 13:20:00|101.95|101.85|102.05|101.95|102.15|102.1|101.95|101.85|241201
1613568300000|2021-02-17 13:25:00|102|101.9|102.05|101.95|102.05|102|101.95|101.85|121306
1613568600000|2021-02-17 13:30:00|102.1|102|102.15|102.1|102.3|102.2|102.1|102|222183
1613568900000|2021-02-17 13:35:00|102.2|102.15|102.1|102.05|102.2|102.15|102|101.95|322649
1613569200000|2021-02-17 13:40:00|102.15|102.1|102|101.9|102.15|102.1|101.9|101.85|178951
1613569500000|2021-02-17 13:45:00|101.95|101.85|101.9|101.8|102|101.9|101.85|101.8|94824
1613569800000|2021-02-17 13:50:00|101.95|101.85|101.7|101.6|101.95|101.9|101.7|101.6|176720
1613570100000|2021-02-17 13:55:00|101.65|101.55|101.45|101.35|101.7|101.6|101.45|101.35|129483
1613570400000|2021-02-17 14:00:00|101.4|101.4|101.6|101.5|101.6|101.5|101.4|101.35|114888
1613570700000|2021-02-17 14:05:00|101.55|101.45|101.3|101.25|101.6|101.5|101.2|101.15|310695
1613571000000|2021-02-17 14:10:00|101.25|101.2|101|100.9|101.4|101.3|100.95|100.9|215421
1613571300000|2021-02-17 14:15:00|101.05|100.95|101.55|101.5|101.55|101.5|101.05|100.95|519519
1613571600000|2021-02-17 14:20:00|101.5|101.45|101.3|101.2|101.55|101.45|101.25|101.2|145875
1613571900000|2021-02-17 14:25:00|101.25|101.25|101.2|101.15|101.35|101.3|101.15|101.1|304799
1613572200000|2021-02-17 14:30:00|101.25|101.1|101.65|101.55|101.9|101.85|101.1|101|3478276
1613572500000|2021-02-17 14:35:00|101.7|101.6|101|100.9|101.9|101.75|100.75|100.7|1870349
1613572800000|2021-02-17 14:40:00|101.05|100.95|101|100.9|101.1|101|100.8|100.7|525256
1613573100000|2021-02-17 14:45:00|101.05|100.95|101|100.9|101.15|101.1|100.8|100.75|348560
1613573400000|2021-02-17 14:50:00|101.05|100.95|100.65|100.55|101.1|101|100.6|100.5|464939
1613573700000|2021-02-17 14:55:00|100.6|100.6|100.65|100.55|100.7|100.65|100.5|100.4|460970
1613574000000|2021-02-17 15:00:00|100.7|100.6|101.25|101.15|101.45|101.4|100.65|100.6|984692
1613574300000|2021-02-17 15:05:00|101.3|101.2|101.35|101.25|101.4|101.3|101|100.95|274536
1613574600000|2021-02-17 15:10:00|101.4|101.3|100.9|100.8|101.5|101.35|100.9|100.8|258040
1613574900000|2021-02-17 15:15:00|100.85|100.85|100.9|100.8|101|100.9|100.75|100.7|226968
1613575200000|2021-02-17 15:20:00|100.95|100.85|100.85|100.75|101|100.9|100.75|100.7|300347
1613575500000|2021-02-17 15:25:00|100.9|100.8|101.35|101.25|101.4|101.3|100.85|100.8|636982
1613575800000|2021-02-17 15:30:00|101.3|101.3|101.7|101.6|101.7|101.65|101.25|101.2|298937
1613576100000|2021-02-17 15:35:00|101.75|101.65|101.75|101.7|101.9|101.75|101.45|101.3|500319
1613576400000|2021-02-17 15:40:00|101.8|101.65|101.9|101.8|101.9|101.85|101.35|101.25|527370
1613576700000|2021-02-17 15:45:00|101.95|101.85|102.05|102|102.15|102.05|101.85|101.8|370861
1613577000000|2021-02-17 15:50:00|102.1|101.95|102|101.95|102.2|102.1|101.95|101.9|603808
1613577300000|2021-02-17 15:55:00|102.05|102|102.05|101.95|102.1|102|101.75|101.25|752125
1613577600000|2021-02-17 16:00:00|102.1|102|102.1|102.05|102.25|102.2|102|101.9|346090
1613577900000|2021-02-17 16:05:00|102.15|102|102|101.95|102.15|102.1|102|101.95|396366
1613578200000|2021-02-17 16:10:00|101.95|101.9|102.1|102|102.25|102.1|101.9|101.8|267550
1613578500000|2021-02-17 16:15:00|102.05|101.95|101.95|101.85|102.1|102.05|101.6|101.55|673492
1613578800000|2021-02-17 16:20:00|102|101.9|102|101.95|102.15|102.05|101.75|101.65|787382
1613579100000|2021-02-17 16:25:00|102.05|101.9|101.95|101.85|102.1|102.05|101.85|101.8|936011
1613635200000|2021-02-18 08:00:00|102.1|102|101.95|101.7|102.15|102|100.45|100.15|1433466
1613635500000|2021-02-18 08:05:00|102|101.75|100.6|100.45|102.25|102.1|100.55|100.4|623339
1613635800000|2021-02-18 08:10:00|100.55|100.4|101.2|101|101.5|101.3|100.45|100.3|529509
1613636100000|2021-02-18 08:15:00|101.15|101.05|100.7|100.5|101.35|101.2|100.7|100.5|756039
1613636400000|2021-02-18 08:20:00|100.75|100.55|101.15|101|101.3|101.15|100.7|100.55|294469
1613636700000|2021-02-18 08:25:00|101.1|101.05|100.75|100.65|101.2|101.1|100.75|100.65|163067
1613637000000|2021-02-18 08:30:00|100.8|100.7|101.1|101|101.15|101|100.75|100.7|170854
1613637300000|2021-02-18 08:35:00|101.05|100.95|101|100.85|101.1|101|100.85|100.8|84538
1613637600000|2021-02-18 08:40:00|100.95|100.8|100.95|100.85|101|100.95|100.85|100.75|129131
1613637900000|2021-02-18 08:45:00|101|100.9|101|100.9|101.1|100.95|100.85|100.8|118797
1613638200000|2021-02-18 08:50:00|101.05|100.95|101.35|101.25|101.35|101.3|101|100.9|206252
1613638500000|2021-02-18 08:55:00|101.3|101.3|101.6|101.5|101.6|101.55|101.3|101.2|137085
1613638800000|2021-02-18 09:00:00|101.55|101.45|101.45|101.4|101.75|101.7|101.45|101.4|282933
1613639100000|2021-02-18 09:05:00|101.4|101.35|101.15|101.05|101.45|101.4|101.1|101.05|175794
1613639400000|2021-02-18 09:10:00|101.1|101|101.05|100.95|101.2|101.05|100.9|100.85|253334
1613639700000|2021-02-18 09:15:00|101|101|100.85|100.75|101.15|101|100.85|100.7|144395
1613640000000|2021-02-18 09:20:00|100.9|100.8|100.85|100.75|101.1|101|100.6|100.55|250597
1613640300000|2021-02-18 09:25:00|100.8|100.7|100.65|100.55|100.95|100.85|100.5|100.4|331590
1613640600000|2021-02-18 09:30:00|100.6|100.5|100.6|100.5|100.7|100.6|100.45|100.35|181976
1613640900000|2021-02-18 09:35:00|100.55|100.45|100.7|100.6|100.7|100.65|100.55|100.45|132232
1613641200000|2021-02-18 09:40:00|100.65|100.55|100.55|100.5|100.7|100.6|100.5|100.45|130848
1613641500000|2021-02-18 09:45:00|100.5|100.45|100.75|100.65|100.8|100.7|100.5|100.45|123171
1613641800000|2021-02-18 09:50:00|100.7|100.7|100.6|100.55|100.8|100.7|100.55|100.5|85947
1613642100000|2021-02-18 09:55:00|100.65|100.6|100.6|100.45|100.8|100.7|100.5|100.4|272197
1613642400000|2021-02-18 10:00:00|100.55|100.5|100.95|100.85|100.95|100.85|100.5|100.5|259688
1613642700000|2021-02-18 10:05:00|100.9|100.8|100.75|100.65|100.9|100.85|100.7|100.6|185969
1613643000000|2021-02-18 10:10:00|100.7|100.6|100.85|100.75|100.85|100.75|100.65|100.6|115949
1613643300000|2021-02-18 10:15:00|100.8|100.8|100.6|100.5|100.9|100.8|100.6|100.5|189482
1613643600000|2021-02-18 10:20:00|100.55|100.45|100.6|100.5|100.6|100.55|100.45|100.4|123057
1613643900000|2021-02-18 10:25:00|100.65|100.55|100.75|100.65|101|100.85|100.6|100.5|320753
1613644200000|2021-02-18 10:30:00|100.7|100.7|100.75|100.7|100.9|100.75|100.7|100.65|140675
1613644500000|2021-02-18 10:35:00|100.8|100.75|100.8|100.7|100.9|100.8|100.75|100.6|125525
1613644800000|2021-02-18 10:40:00|100.85|100.75|100.7|100.6|100.85|100.75|100.65|100.6|132996
1613645100000|2021-02-18 10:45:00|100.65|100.55|100.5|100.35|100.65|100.6|100.45|100.35|258893
1613645400000|2021-02-18 10:50:00|100.45|100.4|100.05|99.98|100.45|100.4|99.78|99.72|546695
1613645700000|2021-02-18 10:55:00|100.1|100|100.1|100|100.25|100.15|100.1|99.98|172821
1613646000000|2021-02-18 11:00:00|100.05|99.98|99.88|99.8|100.25|100.2|99.78|99.72|225785
1613646300000|2021-02-18 11:05:00|99.84|99.78|99.88|99.82|100.05|99.96|99.78|99.7|226732
1613646600000|2021-02-18 11:10:00|99.9|99.86|99.24|99.16|99.96|99.88|99.24|99.16|408663
1613646900000|2021-02-18 11:15:00|99.22|99.14|98.54|98.52|99.36|99.3|98.54|98.5|812164
1613647200000|2021-02-18 11:20:00|98.56|98.54|98.3|98.24|98.74|98.68|98.18|98.1|921781
1613647500000|2021-02-18 11:25:00|98.26|98.22|98.98|98.88|99.4|99.32|98.2|98.16|422362
1613647800000|2021-02-18 11:30:00|98.96|98.86|98.96|98.86|99|98.9|98.7|98.6|474407
1613648100000|2021-02-18 11:35:00|98.94|98.88|98.92|98.84|98.94|98.9|98.66|98.6|251129
1613648400000|2021-02-18 11:40:00|98.9|98.82|98.72|98.64|98.9|98.82|98.6|98.5|152850
1613648700000|2021-02-18 11:45:00|98.74|98.66|98.76|98.68|98.82|98.76|98.56|98.5|264730
1613649000000|2021-02-18 11:50:00|98.78|98.7|99.08|98.98|99.16|99.14|98.76|98.64|227769
1613649300000|2021-02-18 11:55:00|99.06|98.96|98.8|98.72|99.06|99|98.7|98.58|195868
1613649600000|2021-02-18 12:00:00|98.78|98.7|99.2|99.14|99.3|99.24|98.72|98.62|341532
1613649900000|2021-02-18 12:05:00|99.24|99.16|99.68|99.6|99.76|99.66|99.14|99.04|182077
1613650200000|2021-02-18 12:10:00|99.66|99.64|99.8|99.72|99.82|99.74|99.58|99.52|133481
1613650500000|2021-02-18 12:15:00|99.82|99.76|99.36|99.26|99.84|99.76|99.3|99.18|132233
1613650800000|2021-02-18 12:20:00|99.4|99.28|99.08|99|99.4|99.32|99.04|98.98|171125
1613651100000|2021-02-18 12:25:00|99.04|98.98|98.9|98.84|99.08|99.02|98.8|98.72|89058
1613651400000|2021-02-18 12:30:00|98.88|98.82|99|98.9|99.1|99.04|98.8|98.7|163648
1613651700000|2021-02-18 12:35:00|98.98|98.88|98.6|98.54|99.16|99.08|98.58|98.5|238676
1613652000000|2021-02-18 12:40:00|98.62|98.52|98.66|98.56|98.84|98.78|98.62|98.5|92638
1613652300000|2021-02-18 12:45:00|98.64|98.54|98.58|98.5|98.7|98.64|98.42|98.34|174309
1613652600000|2021-02-18 12:50:00|98.56|98.48|98.36|98.3|98.64|98.6|98.36|98.3|218377
1613652900000|2021-02-18 12:55:00|98.38|98.32|98.24|98.16|98.46|98.36|98.18|98.12|239653
1613653200000|2021-02-18 13:00:00|98.22|98.14|98.44|98.38|98.46|98.42|98.12|98.06|226128
1613653500000|2021-02-18 13:05:00|98.42|98.36|98.32|98.24|98.46|98.38|98.12|98.04|199218
1613653800000|2021-02-18 13:10:00|98.3|98.22|98.4|98.32|98.44|98.34|98.12|98.06|108343
1613654100000|2021-02-18 13:15:00|98.42|98.3|98.42|98.34|98.56|98.52|98.36|98.28|814369
1613654400000|2021-02-18 13:20:00|98.4|98.32|98.32|98.24|98.4|98.32|98.22|98.18|160449
1613654700000|2021-02-18 13:25:00|98.3|98.26|98.38|98.32|98.46|98.4|98.14|98.12|135852
1613655000000|2021-02-18 13:30:00|98.4|98.34|98.66|98.56|98.7|98.62|98.4|98.32|89876
1613655300000|2021-02-18 13:35:00|98.6|98.58|98.44|98.34|98.7|98.62|98.42|98.34|152522
1613655600000|2021-02-18 13:40:00|98.42|98.36|98.12|98.08|98.56|98.46|98.12|98.04|108076
1613655900000|2021-02-18 13:45:00|98.1|98.06|98.1|98|98.3|98.22|98|97.92|320127
1613656200000|2021-02-18 13:50:00|98.12|98.02|98.02|97.96|98.28|98.18|98.02|97.96|108639
1613656500000|2021-02-18 13:55:00|98|97.94|97.84|97.74|98.02|97.94|97.76|97.7|302623
1613656800000|2021-02-18 14:00:00|97.82|97.76|98.04|97.96|98.14|98.06|97.66|97.6|274521
1613657100000|2021-02-18 14:05:00|98.06|97.98|97.78|97.7|98.08|98.02|97.7|97.68|574425
1613657400000|2021-02-18 14:10:00|97.76|97.68|97.84|97.74|97.86|97.8|97.68|97.6|314172
1613657700000|2021-02-18 14:15:00|97.8|97.76|97.74|97.7|98.02|97.92|97.74|97.62|150719
1613658000000|2021-02-18 14:20:00|97.72|97.68|97.9|97.8|97.96|97.92|97.64|97.58|264094
1613658300000|2021-02-18 14:25:00|97.92|97.82|98.22|98.14|98.4|98.34|97.92|97.82|309853
1613658600000|2021-02-18 14:30:00|98.18|98.16|97.66|97.56|98.2|98.16|97.58|97.54|322271
1613658900000|2021-02-18 14:35:00|97.62|97.54|97.66|97.56|98.08|98|97.58|97.54|418504
1613659200000|2021-02-18 14:40:00|97.62|97.54|97.46|97.4|97.74|97.7|97.32|97.22|534298
1613659500000|2021-02-18 14:45:00|97.44|97.36|97.28|97.2|97.68|97.58|97.28|97.2|233468
1613659800000|2021-02-18 14:50:00|97.26|97.22|97.26|97.18|97.4|97.34|97.1|97.02|430115
1613660100000|2021-02-18 14:55:00|97.24|97.2|97.46|97.38|97.66|97.6|97.22|97.1|287069
1613660400000|2021-02-18 15:00:00|97.44|97.4|97.36|97.26|97.58|97.5|97.36|97.26|274169
1613660700000|2021-02-18 15:05:00|97.32|97.22|97.26|97.22|97.42|97.36|97.08|97.04|532691
1613661000000|2021-02-18 15:10:00|97.28|97.26|97.1|97.04|97.36|97.26|97.06|97.02|486186
1613661300000|2021-02-18 15:15:00|97.12|97.06|96.8|96.7|97.16|97.1|96.62|96.6|543333
1613661600000|2021-02-18 15:20:00|96.78|96.72|96.62|96.5|96.78|96.72|96.5|96.44|482153
1613661900000|2021-02-18 15:25:00|96.6|96.46|96.56|96.48|96.62|96.54|96.3|96.28|331650
1613662200000|2021-02-18 15:30:00|96.54|96.52|96.32|96.26|96.62|96.54|96.3|96.24|305567
1613662500000|2021-02-18 15:35:00|96.3|96.24|95.84|95.82|96.3|96.24|95.84|95.8|608290
1613662800000|2021-02-18 15:40:00|95.82|95.8|95.94|95.86|96.06|96.02|95.64|95.6|736769
1613663100000|2021-02-18 15:45:00|95.92|95.82|95.92|95.86|95.96|95.92|95.78|95.7|531800
1613663400000|2021-02-18 15:50:00|95.9|95.84|95.58|95.52|95.94|95.9|95.44|95.4|453644
1613663700000|2021-02-18 15:55:00|95.54|95.5|95.02|95|95.58|95.52|95.02|94.98|1111596
1613664000000|2021-02-18 16:00:00|95|94.98|95.02|94.96|95.26|95.24|94.84|94.8|1048338
1613664300000|2021-02-18 16:05:00|95|95|94.42|94.36|95.08|95.02|93.92|93.28|1862709
1613664600000|2021-02-18 16:10:00|94.44|94.38|94.8|94.68|94.82|94.68|94.3|94.26|1079045
1613664900000|2021-02-18 16:15:00|94.82|94.7|94.5|94.42|94.92|94.9|94.44|94.4|1075208
1613665200000|2021-02-18 16:20:00|94.46|94.4|94.18|94.1|94.6|94.58|93.98|93.9|1608794
1613665500000|2021-02-18 16:25:00|94.16|94.08|94.1|93.94|94.44|94.24|93.98|93.94|2255112
1613721600000|2021-02-19 08:00:00|94.84|94.48|94.92|94.68|95.76|95.42|94.5|94.2|1920334
1613721900000|2021-02-19 08:05:00|94.94|94.7|95.42|95.2|95.52|95.36|94.62|94.36|1152317
1613722200000|2021-02-19 08:10:00|95.44|95.22|94.98|94.82|95.66|95.54|94.98|94.82|551176
1613722500000|2021-02-19 08:15:00|95|94.84|94.88|94.78|95.16|95.1|94.56|94.54|696030
1613722800000|2021-02-19 08:20:00|94.86|94.8|94.72|94.6|94.98|94.9|94.68|94.58|296784
1613723100000|2021-02-19 08:25:00|94.76|94.62|96.3|96.18|96.4|96.32|94.74|94.62|815576
1613723400000|2021-02-19 08:30:00|96.32|96.2|96.12|96|96.4|96.26|95.92|95.8|312461
1613723700000|2021-02-19 08:35:00|96.06|95.98|96.42|96.3|96.44|96.4|96.02|95.92|337688
1613724000000|2021-02-19 08:40:00|96.4|96.32|95.78|95.7|96.4|96.32|95.74|95.66|225857
1613724300000|2021-02-19 08:45:00|95.76|95.68|95.8|95.68|95.84|95.7|95.44|95.32|296740
1613724600000|2021-02-19 08:50:00|95.78|95.66|95.9|95.78|95.94|95.8|95.68|95.56|285588
1613724900000|2021-02-19 08:55:00|95.92|95.8|96.04|95.94|96.06|95.94|95.78|95.66|265726
1613725200000|2021-02-19 09:00:00|96.06|95.96|95.94|95.86|96.14|96.04|95.94|95.86|105261
1613725500000|2021-02-19 09:05:00|95.92|95.84|95.94|95.84|96.06|96.04|95.72|95.64|273182
1613725800000|2021-02-19 09:10:00|95.92|95.82|95.98|95.88|96.02|96|95.82|95.7|249989
1613726100000|2021-02-19 09:15:00|95.96|95.86|95.94|95.84|96.08|95.98|95.84|95.74|235100
1613726400000|2021-02-19 09:20:00|95.96|95.82|95.96|95.88|96.04|95.98|95.9|95.8|83876
1613726700000|2021-02-19 09:25:00|95.98|95.9|96.12|96.04|96.12|96.08|95.94|95.9|158762
1613727000000|2021-02-19 09:30:00|96.14|96.06|96.7|96.62|96.7|96.64|96.04|96|223591
1613727300000|2021-02-19 09:35:00|96.68|96.64|96.78|96.72|96.9|96.86|96.62|96.52|305350
1613727600000|2021-02-19 09:40:00|96.76|96.7|96.68|96.6|96.88|96.78|96.66|96.56|183031
1613727900000|2021-02-19 09:45:00|96.7|96.58|96.76|96.66|96.8|96.72|96.56|96.52|253611
1613728200000|2021-02-19 09:50:00|96.74|96.68|96.72|96.64|96.8|96.72|96.66|96.56|226726
1613728500000|2021-02-19 09:55:00|96.7|96.62|96.42|96.36|96.74|96.62|96.42|96.36|86741
1613728800000|2021-02-19 10:00:00|96.4|96.32|96.46|96.38|96.46|96.4|96.26|96.2|101108
1613729100000|2021-02-19 10:05:00|96.48|96.4|96.3|96.26|96.58|96.52|96.12|96.1|153343
1613729700000|2021-02-19 10:15:00|96.32|96.18|96.28|96.2|96.44|96.36|96.24|96.16|203579
1613730000000|2021-02-19 10:20:00|96.3|96.22|96.28|96.24|96.4|96.34|96.28|96.22|133347
1613730300000|2021-02-19 10:25:00|96.32|96.26|96|95.98|96.32|96.26|95.8|95.7|258644
1613730600000|2021-02-19 10:30:00|96.04|96|95.82|95.74|96.08|96.02|95.74|95.68|116706
1613730900000|2021-02-19 10:35:00|95.8|95.76|95.82|95.74|95.82|95.76|95.68|95.6|286004
1613731200000|2021-02-19 10:40:00|95.84|95.76|95.84|95.78|95.98|95.9|95.8|95.76|71047
1613731500000|2021-02-19 10:45:00|95.82|95.76|96.2|96.16|96.22|96.18|95.82|95.76|213263
1613731800000|2021-02-19 10:50:00|96.18|96.14|95.96|95.9|96.22|96.18|95.96|95.86|425311
1613732100000|2021-02-19 10:55:00|95.98|95.92|95.98|95.92|96.1|96.04|95.84|95.8|219445
1613732400000|2021-02-19 11:00:00|96|95.94|95.96|95.9|96.1|96.04|95.92|95.86|169241
1613732700000|2021-02-19 11:05:00|95.98|95.92|95.9|95.84|96.04|95.96|95.8|95.74|102226
1613733000000|2021-02-19 11:10:00|95.88|95.8|95.84|95.78|95.92|95.86|95.78|95.68|154055
1613733300000|2021-02-19 11:15:00|95.82|95.76|95.84|95.74|95.96|95.9|95.74|95.66|119547
1613733600000|2021-02-19 11:20:00|95.86|95.76|95.98|95.94|96.1|96.04|95.82|95.74|107860
1613733900000|2021-02-19 11:25:00|96.02|95.96|96.4|96.32|96.4|96.32|95.98|95.96|208213
1613734200000|2021-02-19 11:30:00|96.38|96.3|96.12|96.06|96.38|96.3|96.12|96.02|29784
1613734500000|2021-02-19 11:35:00|96.14|96.08|96.56|96.46|96.58|96.48|96.14|96.08|122016
1613734800000|2021-02-19 11:40:00|96.54|96.48|96.4|96.34|96.54|96.5|96.3|96.26|80140
1613735100000|2021-02-19 11:45:00|96.42|96.36|96.46|96.42|96.62|96.5|96.42|96.36|112872
1613735400000|2021-02-19 11:50:00|96.48|96.4|96.36|96.28|96.5|96.44|96.26|96.18|83890
1613735700000|2021-02-19 11:55:00|96.38|96.3|96.3|96.26|96.5|96.4|96.24|96.18|133909
1613736000000|2021-02-19 12:00:00|96.32|96.28|96.34|96.28|96.42|96.34|96.3|96.26|70988
1613736300000|2021-02-19 12:05:00|96.36|96.3|96.16|96.08|96.4|96.34|96.14|96.08|210203
1613736600000|2021-02-19 12:10:00|96.18|96.04|95.98|95.94|96.18|96.04|95.88|95.8|128688
1613736900000|2021-02-19 12:15:00|95.96|95.92|96.32|96.24|96.32|96.24|95.96|95.88|173564
1613737200000|2021-02-19 12:20:00|96.34|96.26|96.7|96.62|96.86|96.8|96.32|96.24|544286
1613737500000|2021-02-19 12:25:00|96.72|96.64|96.8|96.72|97|96.92|96.72|96.62|131269
1613737800000|2021-02-19 12:30:00|96.82|96.74|96.8|96.7|96.88|96.82|96.68|96.6|17057973
1613738100000|2021-02-19 12:35:00|96.82|96.72|96.88|96.82|97|96.9|96.82|96.72|55498
1613738400000|2021-02-19 12:40:00|96.86|96.8|96.96|96.9|97.18|97.12|96.84|96.74|283146
1613738700000|2021-02-19 12:45:00|96.94|96.88|96.86|96.8|97.02|96.94|96.86|96.8|53433
1613739000000|2021-02-19 12:50:00|96.88|96.82|97.04|96.98|97.12|97.04|96.86|96.82|172926
1613739300000|2021-02-19 12:55:00|97.06|97|97.06|96.98|97.18|97.1|96.94|96.9|156607
1613739600000|2021-02-19 13:00:00|97.04|96.96|97.26|97.16|97.3|97.2|97.04|96.94|125930
1613739900000|2021-02-19 13:05:00|97.24|97.18|97.58|97.54|97.66|97.6|97.24|97.16|295101
1613740200000|2021-02-19 13:10:00|97.56|97.52|97.44|97.34|97.66|97.56|97.18|97.12|7130971
1613740500000|2021-02-19 13:15:00|97.42|97.32|97.42|97.32|97.56|97.48|97.14|97.08|530358
1613740800000|2021-02-19 13:20:00|97.44|97.34|97.36|97.26|97.52|97.42|97.14|97.08|1147811
1613741100000|2021-02-19 13:25:00|97.38|97.28|97.14|97.06|97.38|97.32|96.92|96.88|456417
1613741400000|2021-02-19 13:30:00|97.16|97.08|97.14|97.1|97.6|97.56|97.14|97.08|440017
1613741700000|2021-02-19 13:35:00|97.12|97.08|96.56|96.5|97.14|97.08|96.52|96.44|364960
1613742000000|2021-02-19 13:40:00|96.58|96.52|96.8|96.74|96.8|96.74|96.52|96.44|436835
1613742300000|2021-02-19 13:45:00|96.78|96.72|96.26|96.16|96.88|96.8|96.18|96.14|272005
1613742600000|2021-02-19 13:50:00|96.28|96.18|96.44|96.4|96.44|96.4|96.16|96.1|173054
1613742900000|2021-02-19 13:55:00|96.46|96.42|96.14|96.04|96.5|96.46|95.94|95.9|152824
1613743200000|2021-02-19 14:00:00|96.12|96.02|95.7|95.64|96.12|96.06|95.7|95.62|156577
1613743500000|2021-02-19 14:05:00|95.74|95.66|95.92|95.82|95.92|95.82|95.64|95.58|279707
1613743800000|2021-02-19 14:10:00|95.94|95.8|95.74|95.66|95.94|95.8|95.72|95.64|129003
1613744100000|2021-02-19 14:15:00|95.72|95.64|95.76|95.7|95.94|95.9|95.62|95.52|161679
1613744400000|2021-02-19 14:20:00|95.74|95.66|95.7|95.62|95.86|95.82|95.66|95.6|164950
1613744700000|2021-02-19 14:25:00|95.68|95.6|95.54|95.5|95.82|95.74|95.54|95.5|370052
1613745000000|2021-02-19 14:30:00|95.58|95.52|96.08|96|96.1|96.02|95.42|95.32|360749
1613745300000|2021-02-19 14:35:00|96.1|96.02|96.26|96.16|96.26|96.18|95.88|95.76|503310
1613745600000|2021-02-19 14:40:00|96.28|96.14|96.22|96.18|96.28|96.2|96.1|96.06|252460
1613745900000|2021-02-19 14:45:00|96.2|96.16|96.12|96.08|96.48|96.44|96.12|96.08|344215
1613746200000|2021-02-19 14:50:00|96.14|96.1|96.2|96.14|96.28|96.22|95.92|95.86|342622
1613746500000|2021-02-19 14:55:00|96.18|96.12|96.26|96.2|96.34|96.3|96.06|96|311894
1613746800000|2021-02-19 15:00:00|96.28|96.16|96.9|96.86|96.94|96.9|96.22|96.16|475947
1613747100000|2021-02-19 15:05:00|96.94|96.88|98.22|98.12|98.24|98.12|96.88|96.84|619274
1613747400000|2021-02-19 15:10:00|98.24|98.1|98.56|98.48|98.56|98.52|97.82|97.74|665388
1613747700000|2021-02-19 15:15:00|98.58|98.5|98.24|98.16|98.78|98.68|98.06|97.94|998551
1613748000000|2021-02-19 15:20:00|98.22|98.12|98.9|98.8|98.9|98.8|98.08|98.06|525961
1613748300000|2021-02-19 15:25:00|98.88|98.82|98.74|98.64|99.14|99.04|98.68|98.64|638391
1613748600000|2021-02-19 15:30:00|98.66|98.66|98.34|98.28|98.74|98.66|98.26|98.22|581822
1613748900000|2021-02-19 15:35:00|98.32|98.3|99|98.9|99.1|99.02|98.24|98.18|780031
1613749200000|2021-02-19 15:40:00|99.02|98.92|98.9|98.84|99.18|99.08|98.8|98.74|485924
1613749500000|2021-02-19 15:45:00|98.92|98.86|98.92|98.84|99.04|98.96|98.86|98.76|216257
1613749800000|2021-02-19 15:50:00|98.94|98.82|98.92|98.86|99.14|99.02|98.86|98.8|156411
1613750100000|2021-02-19 15:55:00|98.94|98.88|99|98.96|99.28|99.24|98.94|98.86|395429
1613750400000|2021-02-19 16:00:00|99.02|98.94|99.2|99.12|99.2|99.16|98.9|98.8|406417
1613750700000|2021-02-19 16:05:00|99.22|99.14|99.64|99.6|99.8|99.72|99.22|99.14|985354
1613751000000|2021-02-19 16:10:00|99.62|99.58|99.78|99.7|99.88|99.82|99.6|99.58|793349
1613751300000|2021-02-19 16:15:00|99.76|99.72|99.52|99.42|99.78|99.72|99.46|99.34|509201
1613751600000|2021-02-19 16:20:00|99.5|99.44|99.12|99.04|99.5|99.46|99.06|99|867991
1613751900000|2021-02-19 16:25:00|99.1|99.02|98.9|98.78|99.14|99.06|98.76|98.72|1243173
1613980800000|2021-02-22 08:00:00|97.88|97.38|97.7|97.5|98.64|98.3|96.5|96.38|1756094
1613981100000|2021-02-22 08:05:00|97.74|97.52|98.4|98.24|98.42|98.3|97.5|97.24|686818
1613981400000|2021-02-22 08:10:00|98.38|98.22|97.82|97.66|98.4|98.24|97.34|97.16|814798
1613981700000|2021-02-22 08:15:00|97.8|97.64|97.3|97.1|97.8|97.66|97.2|97|380802
1613982000000|2021-02-22 08:20:00|97.28|97.08|96.8|96.7|97.38|97.22|96.76|96.62|438204
1613982300000|2021-02-22 08:25:00|96.78|96.64|96.8|96.7|97|96.86|96.46|96.32|721229
1613982600000|2021-02-22 08:30:00|96.78|96.68|97.2|97.1|97.24|97.18|96.52|96.36|454786
1613982900000|2021-02-22 08:35:00|97.18|97.08|97.56|97.44|97.62|97.52|96.92|96.82|348120
1613983200000|2021-02-22 08:40:00|97.54|97.42|97.18|97.1|97.54|97.42|96.98|96.88|671652
1613983500000|2021-02-22 08:45:00|97.16|97.04|96.86|96.8|97.2|97.1|96.84|96.8|833943
1613983800000|2021-02-22 08:50:00|96.84|96.76|96.48|96.4|96.98|96.86|96.48|96.4|260598
1613984100000|2021-02-22 08:55:00|96.5|96.42|96.48|96.36|96.68|96.56|96.38|96.3|300409
1613984400000|2021-02-22 09:00:00|96.46|96.34|96.56|96.48|96.7|96.58|96.32|96.24|468249
1613984700000|2021-02-22 09:05:00|96.58|96.5|97.02|96.92|97.06|96.98|96.5|96.44|363679
1613985000000|2021-02-22 09:10:00|97.04|96.94|97.62|97.54|97.72|97.62|97.04|96.94|206117
1613985300000|2021-02-22 09:15:00|97.64|97.56|97.94|97.88|97.96|97.9|97.6|97.54|300401
1613985600000|2021-02-22 09:20:00|97.92|97.9|97.72|97.64|98.06|97.98|97.5|97.42|324943
1613985900000|2021-02-22 09:25:00|97.7|97.62|97.06|97|97.78|97.7|97.06|97|113194
1613986200000|2021-02-22 09:30:00|97.04|96.96|96.76|96.66|97.12|97.02|96.76|96.64|86049
1613986500000|2021-02-22 09:35:00|96.74|96.64|96.62|96.5|96.8|96.7|96.44|96.32|330921
1613986800000|2021-02-22 09:40:00|96.6|96.52|96.56|96.48|96.7|96.68|96.52|96.44|419802
1613987100000|2021-02-22 09:45:00|96.54|96.46|96.92|96.86|97.1|97.02|96.52|96.44|258760
1613987400000|2021-02-22 09:50:00|96.94|96.88|97.44|97.34|97.44|97.38|96.94|96.86|138638
1613987700000|2021-02-22 09:55:00|97.42|97.32|97.66|97.56|97.7|97.56|97.32|97.24|146020
1613988000000|2021-02-22 10:00:00|97.68|97.58|97.44|97.38|97.86|97.72|97.26|97.16|165153
1613988300000|2021-02-22 10:05:00|97.42|97.34|97.24|97.18|97.44|97.34|97.22|97.16|137543
1613988600000|2021-02-22 10:10:00|97.26|97.2|97.24|97.18|97.38|97.3|97.18|97.08|148363
1613988900000|2021-02-22 10:15:00|97.22|97.16|97.1|97.02|97.22|97.16|97.04|97|90547
1613989200000|2021-02-22 10:20:00|97.08|97.04|97.02|96.96|97.2|97.14|96.98|96.9|143288
1613989500000|2021-02-22 10:25:00|97.06|97|97.32|97.24|97.34|97.26|97.02|97|284855
1613989800000|2021-02-22 10:30:00|97.34|97.26|97.54|97.46|97.64|97.62|97.32|97.24|311061
1613990100000|2021-02-22 10:35:00|97.56|97.48|97.76|97.7|97.78|97.7|97.44|97.38|270538
1613990400000|2021-02-22 10:40:00|97.74|97.72|97.76|97.7|97.84|97.78|97.7|97.6|81889
1613990700000|2021-02-22 10:45:00|97.74|97.72|97.64|97.58|97.76|97.72|97.56|97.5|196948
1613991000000|2021-02-22 10:50:00|97.62|97.6|97.46|97.38|97.72|97.64|97.46|97.38|152177
1613991300000|2021-02-22 10:55:00|97.48|97.4|97.44|97.36|97.5|97.42|97.32|97.3|97362
1613991600000|2021-02-22 11:00:00|97.46|97.38|97.96|97.88|97.96|97.88|97.46|97.38|188375
1613991900000|2021-02-22 11:05:00|97.98|97.9|98.08|97.98|98.1|98|97.8|97.72|177075
1613992200000|2021-02-22 11:10:00|98.1|97.96|97.8|97.7|98.1|97.96|97.7|97.66|93426
1613992500000|2021-02-22 11:15:00|97.82|97.72|97.96|97.9|97.96|97.9|97.7|97.62|105598
1613992800000|2021-02-22 11:20:00|97.94|97.88|98|97.98|98|97.98|97.9|97.82|46438
1613993100000|2021-02-22 11:25:00|97.98|97.94|98.04|98|98.16|98.1|97.92|97.88|99929
1613993400000|2021-02-22 11:30:00|98.08|98.02|97.92|97.84|98.16|98.06|97.9|97.84|106157
1613993700000|2021-02-22 11:35:00|97.9|97.82|98.1|98.02|98.1|98.02|97.82|97.74|84739
1613994000000|2021-02-22 11:40:00|98.06|98.04|98.3|98.22|98.32|98.26|98.06|98.04|150568
1613994300000|2021-02-22 11:45:00|98.28|98.2|98.06|98|98.28|98.22|98.02|98|73417
1613994600000|2021-02-22 11:50:00|98.04|97.98|98.08|98|98.2|98.16|98.02|97.94|147624
1613994900000|2021-02-22 11:55:00|98.1|98.02|98.2|98.14|98.46|98.4|98.1|98.02|231083
1613995200000|2021-02-22 12:00:00|98.22|98.12|98.74|98.68|98.78|98.72|98.22|98.1|184212
1613995500000|2021-02-22 12:05:00|98.72|98.66|98.74|98.68|98.78|98.76|98.68|98.62|93474
1613995800000|2021-02-22 12:10:00|98.72|98.66|98.64|98.6|98.74|98.68|98.54|98.52|137289
1613996100000|2021-02-22 12:15:00|98.66|98.58|98.72|98.64|98.72|98.66|98.62|98.52|149743
1613996400000|2021-02-22 12:20:00|98.74|98.66|98.82|98.76|98.98|98.88|98.74|98.66|191982
1613996700000|2021-02-22 12:25:00|98.86|98.78|99.06|99|99.3|99.16|98.86|98.78|506233
1613997000000|2021-02-22 12:30:00|99.08|99.02|98.7|98.62|99.18|99.06|98.7|98.6|168004
1613997300000|2021-02-22 12:35:00|98.74|98.64|98.96|98.88|99.06|98.96|98.74|98.64|129671
1613997600000|2021-02-22 12:40:00|98.98|98.86|98.9|98.86|98.98|98.92|98.78|98.7|173781
1613997900000|2021-02-22 12:45:00|98.92|98.88|98.84|98.76|98.94|98.88|98.82|98.72|111319
1613998200000|2021-02-22 12:50:00|98.82|98.78|98.64|98.56|98.84|98.78|98.6|98.52|62231
1613998500000|2021-02-22 12:55:00|98.62|98.54|98.66|98.62|98.66|98.62|98.5|98.46|35263
1613998800000|2021-02-22 13:00:00|98.64|98.6|98.64|98.58|98.66|98.62|98.56|98.5|84914
1613999100000|2021-02-22 13:05:00|98.62|98.56|98.6|98.56|98.68|98.64|98.58|98.54|101436
1613999400000|2021-02-22 13:10:00|98.62|98.54|98.72|98.7|98.76|98.7|98.54|98.52|79455
1613999700000|2021-02-22 13:15:00|98.76|98.72|98.76|98.7|98.82|98.74|98.72|98.66|44465
1614000000000|2021-02-22 13:20:00|98.74|98.68|98.8|98.76|98.8|98.76|98.68|98.64|101542
1614000300000|2021-02-22 13:25:00|98.82|98.78|98.78|98.7|98.84|98.78|98.62|98.6|52878
1614000600000|2021-02-22 13:30:00|98.82|98.74|98.78|98.72|98.84|98.78|98.72|98.66|44539
1614000900000|2021-02-22 13:35:00|98.8|98.74|99.08|99.04|99.16|99.1|98.78|98.72|197560
1614001200000|2021-02-22 13:40:00|99.1|99.06|98.9|98.84|99.18|99.1|98.88|98.84|69625
1614001500000|2021-02-22 13:45:00|98.88|98.82|98.86|98.8|98.92|98.84|98.8|98.72|62919
1614001800000|2021-02-22 13:50:00|98.84|98.82|98.8|98.74|98.86|98.82|98.76|98.7|78334
1614002100000|2021-02-22 13:55:00|98.78|98.72|98.8|98.72|98.92|98.86|98.76|98.68|133882
1614002400000|2021-02-22 14:00:00|98.82|98.74|98.8|98.74|98.9|98.88|98.76|98.74|161742
1614002700000|2021-02-22 14:05:00|98.78|98.76|98.98|98.92|98.98|98.96|98.78|98.76|113856
1614003000000|2021-02-22 14:10:00|99|98.94|99.16|99.1|99.16|99.14|98.92|98.88|145191
1614003300000|2021-02-22 14:15:00|99.14|99.08|98.96|98.88|99.16|99.1|98.96|98.86|139477
1614003600000|2021-02-22 14:20:00|98.94|98.9|98.8|98.76|99.04|98.98|98.74|98.7|277790
1614003900000|2021-02-22 14:25:00|98.78|98.74|98.82|98.78|98.88|98.84|98.58|98.54|174769
1614004200000|2021-02-22 14:30:00|98.8|98.76|99.46|99.36|99.64|99.5|98.72|98.66|654881
1614004500000|2021-02-22 14:35:00|99.44|99.32|99.78|99.66|99.86|99.76|99.26|99.22|521407
1614004800000|2021-02-22 14:40:00|99.76|99.68|99.62|99.56|99.82|99.78|99.52|99.46|358954
1614005100000|2021-02-22 14:45:00|99.64|99.58|99.48|99.4|99.88|99.76|99.18|99.1|734599
1614005400000|2021-02-22 14:50:00|99.4|99.38|99.5|99.4|99.6|99.5|99.32|99.28|363621
1614005700000|2021-02-22 14:55:00|99.54|99.42|99.92|99.88|99.96|99.88|99.42|99.38|582688
1614006000000|2021-02-22 15:00:00|99.98|99.9|99.8|99.74|99.98|99.92|99.5|99.34|899706
1614006300000|2021-02-22 15:05:00|99.82|99.76|100.3|100.2|100.4|100.3|99.78|99.74|640732
1614006600000|2021-02-22 15:10:00|100.35|100.25|100.3|100.2|100.5|100.35|100.2|100.15|263921
1614006900000|2021-02-22 15:15:00|100.35|100.25|100.6|100.5|100.65|100.6|100.15|100.1|27700259
1614007200000|2021-02-22 15:20:00|100.65|100.55|101.35|101.2|101.35|101.25|100.65|100.55|994643
1614007500000|2021-02-22 15:25:00|101.3|101.35|101.75|101.65|101.9|101.8|101.15|101.05|777875
1614007800000|2021-02-22 15:30:00|101.7|101.6|101.55|101.45|101.7|101.7|101.2|101.15|607132
1614008100000|2021-02-22 15:35:00|101.6|101.5|102.1|102|102.3|102.2|101.6|101.45|1002495
1614008400000|2021-02-22 15:40:00|102.05|101.95|102.5|102.4|102.5|102.4|101.95|101.9|889239
1614008700000|2021-02-22 15:45:00|102.45|102.45|103.35|103.25|103.4|103.25|102.4|102.3|1300721
1614009000000|2021-02-22 15:50:00|103.4|103.3|104.65|104.5|104.9|104.8|103.3|103.2|2342449
1614009300000|2021-02-22 15:55:00|104.7|104.55|103.7|103.65|104.85|104.8|103.7|103.65|2138539
1614009600000|2021-02-22 16:00:00|103.65|103.6|104.3|104.2|104.4|104.3|103.15|103.05|1983630
1614009900000|2021-02-22 16:05:00|104.4|104.25|104.7|104.65|104.7|104.65|104.25|104.15|1562921
1614010200000|2021-02-22 16:10:00|104.75|104.6|105|104.95|105.25|105.2|104.75|104.6|2101262
1614010500000|2021-02-22 16:15:00|104.95|104.9|105.1|105.05|105.5|105.4|104.95|104.9|2053959
1614010800000|2021-02-22 16:20:00|105.05|105|105.2|105.1|105.3|105.25|105.05|104.95|1589510
1614011100000|2021-02-22 16:25:00|105.15|105.15|105.5|105.3|105.6|105.5|105.15|105.05|3202663
1614067200000|2021-02-23 08:00:00|106.3|106|110.25|110.05|110.8|110.7|106.25|106|5806226
1614067500000|2021-02-23 08:05:00|110.3|110.1|110.9|110.7|111.3|111.1|109.1|108.8|5426529
1614067800000|2021-02-23 08:10:00|110.85|110.65|112.3|112.05|112.5|112.45|110.85|110.65|2959540
1614068100000|2021-02-23 08:15:00|112.35|112.1|110.9|110.8|112.4|112.3|110.7|110.5|2048628
1614068400000|2021-02-23 08:20:00|111|110.75|111.7|111.65|111.9|111.7|110.65|110.5|2708971
1614068700000|2021-02-23 08:25:00|111.75|111.6|111.25|111.05|112.3|112.15|111.2|111|1776778
1614069000000|2021-02-23 08:30:00|111.2|111|112.9|112.7|112.9|112.85|110.75|110.7|2670689
1614069300000|2021-02-23 08:35:00|112.95|112.9|113.7|113.45|113.9|113.7|112.7|112.55|2136181
1614069600000|2021-02-23 08:40:00|113.65|113.4|113.75|113.55|113.9|113.8|113.4|113.25|1790589
1614069900000|2021-02-23 08:45:00|113.8|113.6|113.6|113.45|113.9|113.7|113.35|113.2|1272194
1614070200000|2021-02-23 08:50:00|113.65|113.5|113.75|113.6|113.8|113.7|113.2|113.1|1229016
1614070500000|2021-02-23 08:55:00|113.6|113.55|113.45|113.3|113.9|113.75|113.2|113.1|1317610
1614070800000|2021-02-23 09:00:00|113.4|113.35|113.65|113.5|113.8|113.7|113.35|113.25|1082686
1614071100000|2021-02-23 09:05:00|113.6|113.45|114.25|114.1|114.6|114.45|113.4|113.15|2230919
1614071400000|2021-02-23 09:10:00|114.2|114.15|114.05|113.95|114.3|114.15|113.6|113.5|1229015
1614071700000|2021-02-23 09:15:00|114.1|114|115|114.85|115.15|114.95|113.95|113.9|2095692
1614072000000|2021-02-23 09:20:00|114.95|114.8|114.75|114.6|115.2|115.15|114.55|114.4|1120349
1614072300000|2021-02-23 09:25:00|114.8|114.65|114.8|114.65|115.3|115.15|114.75|114.6|1191149
1614072600000|2021-02-23 09:30:00|114.85|114.7|114.7|114.6|114.85|114.75|114.2|114.15|1408549
1614072900000|2021-02-23 09:35:00|114.65|114.65|115|114.9|115.3|115.2|114.65|114.65|768784
1614073200000|2021-02-23 09:40:00|115.05|114.95|115.35|115.2|115.5|115.4|115|114.85|1713354
1614073500000|2021-02-23 09:45:00|115.4|115.25|114.85|114.75|115.55|115.45|114.55|114.4|1408857
1614073800000|2021-02-23 09:50:00|114.9|114.8|114.65|114.55|115.35|115.25|114.6|114.5|767573
1614074100000|2021-02-23 09:55:00|114.6|114.5|114.9|114.75|114.9|114.8|114.45|114.35|1174210
1614074400000|2021-02-23 10:00:00|114.95|114.8|114.95|114.8|115.15|115.05|114.8|114.7|1515377
1614074700000|2021-02-23 10:05:00|114.9|114.75|114.55|114.45|114.95|114.8|114.4|114.3|1045718
1614075000000|2021-02-23 10:10:00|114.65|114.55|114.65|114.45|115|114.9|114.35|114.25|1237862
1614075300000|2021-02-23 10:15:00|114.6|114.4|114.4|114.25|114.65|114.55|114.3|114.2|1486223
1614075600000|2021-02-23 10:20:00|114.35|114.2|111.45|111.3|114.35|114.2|111.3|111.15|2516836
1614075900000|2021-02-23 10:25:00|111.5|111.35|112.75|112.55|112.75|112.65|110.2|110.15|1930041
1614076200000|2021-02-23 10:30:00|112.7|112.5|112.45|112.2|113|112.9|112.2|111.95|1374235
1614076500000|2021-02-23 10:35:00|112.4|112.25|112.05|111.85|112.5|112.4|111.95|111.7|806794
1614076800000|2021-02-23 10:40:00|112.1|111.9|111.55|111.3|112.2|112.05|111|110.9|1050492
1614077100000|2021-02-23 10:45:00|111.6|111.35|111.55|111.4|111.9|111.7|111.4|111.1|1384115
1614077400000|2021-02-23 10:50:00|111.5|111.5|111.55|111.4|111.9|111.65|111.35|111.25|644492
1614077700000|2021-02-23 10:55:00|111.6|111.45|111.15|111.05|111.9|111.75|110.95|110.75|1001646
1614078000000|2021-02-23 11:00:00|111.1|111|110.3|110.2|111.15|111.05|110.3|110.2|661905
1614078300000|2021-02-23 11:05:00|110.25|110.15|108.65|108.45|111.25|111.05|108.25|108.05|2378074
1614078600000|2021-02-23 11:10:00|108.6|108.4|109.75|109.6|110.2|110.05|108.6|108.4|1394985
1614078900000|2021-02-23 11:15:00|109.8|109.65|110.65|110.55|110.7|110.6|109.4|109.25|926736
1614079200000|2021-02-23 11:20:00|110.7|110.6|111.15|111|111.4|111.3|110.7|110.6|466094
1614079500000|2021-02-23 11:25:00|111.2|111.05|110.45|110.35|111.25|111.1|110.15|110.05|503810
1614079800000|2021-02-23 11:30:00|110.5|110.3|108.6|108.5|110.5|110.4|108.6|108.5|1084308
1614080100000|2021-02-23 11:35:00|108.65|108.6|110.3|110.1|110.35|110.2|108.65|108.55|1257095
1614080400000|2021-02-23 11:40:00|110.25|110.05|111.1|110.95|111.4|111.3|110.1|109.9|779552
1614080700000|2021-02-23 11:45:00|111.05|110.9|111.5|111.35|111.85|111.65|110.95|110.85|740074
1614081000000|2021-02-23 11:50:00|111.45|111.3|111|110.9|111.45|111.3|110.8|110.7|463406
1614081300000|2021-02-23 11:55:00|111.05|110.95|110.95|110.85|111.25|111.15|110.9|110.85|302726
1614081600000|2021-02-23 12:00:00|110.9|110.8|110.4|110.35|111|110.9|110.2|110.1|327810
1614081900000|2021-02-23 12:05:00|110.45|110.4|110.5|110.4|110.9|110.8|110.15|110.05|377835
1614082200000|2021-02-23 12:10:00|110.55|110.45|110.3|110.15|110.6|110.5|110.15|110.1|174318
1614082500000|2021-02-23 12:15:00|110.25|110.1|110.05|109.95|110.3|110.2|109.9|109.8|2944204
1614082800000|2021-02-23 12:20:00|110.1|110|110.15|110.05|110.25|110.1|109.8|109.7|297903
1614083100000|2021-02-23 12:25:00|110.1|110|109.65|109.55|110.1|110|109.65|109.5|237705
1614083400000|2021-02-23 12:30:00|109.7|109.6|110.15|110|110.9|110.75|109.7|109.6|810991
1614083700000|2021-02-23 12:35:00|110.2|110.05|109.95|109.8|110.45|110.3|109.8|109.7|384043
1614084000000|2021-02-23 12:40:00|110|109.85|110.35|110.25|110.65|110.5|109.95|109.85|350960
1614084300000|2021-02-23 12:45:00|110.4|110.3|109.95|109.85|110.45|110.3|109.95|109.8|436530
1614084600000|2021-02-23 12:50:00|110|109.95|109.8|109.7|110.3|110.15|109.8|109.7|454929
1614084900000|2021-02-23 12:55:00|109.75|109.75|109.65|109.55|109.95|109.85|109.55|109.5|192815
1614085200000|2021-02-23 13:00:00|109.6|109.5|109.65|109.55|109.95|109.8|109.6|109.5|169787
1614085500000|2021-02-23 13:05:00|109.6|109.5|109.3|109.25|109.65|109.5|109.05|109|428173
1614085800000|2021-02-23 13:10:00|109.25|109.15|109.85|109.8|109.95|109.9|109.15|109.05|479563
1614086100000|2021-02-23 13:15:00|109.9|109.75|110.15|110.05|110.3|110.25|109.85|109.75|433862
1614086400000|2021-02-23 13:20:00|110.1|110.1|110.35|110.3|110.35|110.3|109.95|109.85|288949
1614086700000|2021-02-23 13:25:00|110.4|110.35|110.3|110.2|110.6|110.5|110.3|110.2|168448
1614087000000|2021-02-23 13:30:00|110.25|110.15|109.8|109.7|110.5|110.4|109.75|109.65|252332
1614087300000|2021-02-23 13:35:00|109.75|109.65|110.6|110.5|110.6|110.5|109.75|109.65|401682
1614087600000|2021-02-23 13:40:00|110.55|110.55|111|110.9|111.2|111.05|110.55|110.4|844273
1614087900000|2021-02-23 13:45:00|111.05|111|111.3|111.15|111.4|111.3|110.7|110.6|228608
1614088200000|2021-02-23 13:50:00|111.25|111.1|111.65|111.5|111.75|111.7|111.15|111|582296
1614088500000|2021-02-23 13:55:00|111.6|111.55|111.4|111.3|111.95|111.9|111.35|111.2|622915
1614088800000|2021-02-23 14:00:00|111.35|111.25|111.5|111.4|111.7|111.65|111.3|111.2|284476
1614089100000|2021-02-23 14:05:00|111.55|111.45|111.6|111.55|111.7|111.65|111.5|111.4|282033
1614089400000|2021-02-23 14:10:00|111.7|111.6|111.1|111|111.9|111.8|111.1|111|285566
1614089700000|2021-02-23 14:15:00|111.15|111.05|111.15|111.05|111.3|111.25|111.1|111|183216
1614090000000|2021-02-23 14:20:00|111.2|111.1|111.45|111.35|111.65|111.55|111.15|111|544940
1614090300000|2021-02-23 14:25:00|111.4|111.4|111.6|111.55|111.75|111.6|111.4|111.3|356949
1614090600000|2021-02-23 14:30:00|111.65|111.6|110.65|110.45|111.7|111.6|110.25|110.15|624753
1614090900000|2021-02-23 14:35:00|110.6|110.4|110.1|110|110.75|110.6|110.05|110|1135939
1614091200000|2021-02-23 14:40:00|110.15|110.05|109.25|109.05|110.15|110.05|109.05|109|1421696
1614091500000|2021-02-23 14:45:00|109.3|109.25|105.15|105|109.35|109.25|105.15|105|3420157
1614091800000|2021-02-23 14:50:00|105.2|105.05|107.85|107.75|108.4|108.15|104.7|104.45|2432714
1614092100000|2021-02-23 14:55:00|107.9|107.65|108.15|108|108.9|108.8|107.5|107.35|1772431
1614092400000|2021-02-23 15:00:00|108.1|107.85|107.75|107.6|108.35|108.2|106.95|106.8|1587231
1614092700000|2021-02-23 15:05:00|107.7|107.55|107.4|107.2|107.95|107.9|107.25|107.1|1154382
1614093000000|2021-02-23 15:10:00|107.35|107.25|106.6|106.5|107.4|107.25|106.4|106.3|823944
1614093300000|2021-02-23 15:15:00|106.55|106.4|107.15|106.95|107.25|107.15|106.5|106.4|538538
1614093600000|2021-02-23 15:20:00|107.1|106.9|107|106.85|107.35|107.25|106.85|106.75|446663
1614093900000|2021-02-23 15:25:00|106.95|107|106.7|106.6|107.45|107.25|106.65|106.6|761514
1614094200000|2021-02-23 15:30:00|106.75|106.65|107.05|106.95|107.15|107.05|106.7|106.6|657564
1614094500000|2021-02-23 15:35:00|107|106.9|107.1|107|107.3|107.2|106.8|106.65|505797
1614094800000|2021-02-23 15:40:00|107.05|107.05|107|106.9|107.2|107.05|106.75|106.7|638533
1614095100000|2021-02-23 15:45:00|106.95|106.85|107|106.9|107.2|107.15|106.9|106.8|403704
1614095400000|2021-02-23 15:50:00|107.05|107|106.9|106.8|107.15|107.1|106.7|106.6|475856
1614095700000|2021-02-23 15:55:00|106.85|106.75|107.3|107.15|107.35|107.25|106.5|106.45|863947
1614096000000|2021-02-23 16:00:00|107.25|107.2|106.85|106.75|107.35|107.25|106.7|106.6|721997
1614096300000|2021-02-23 16:05:00|106.9|106.8|107|106.9|107.05|106.95|106.5|106.4|500328
1614096600000|2021-02-23 16:10:00|106.95|106.85|106.8|106.75|107.1|107|106.75|106.6|833329
1614096900000|2021-02-23 16:15:00|106.85|106.7|106.65|106.55|106.85|106.8|106.5|106.4|456715
1614097200000|2021-02-23 16:20:00|106.7|106.6|106.65|106.55|106.9|106.8|106.5|106.4|868382
1614097500000|2021-02-23 16:25:00|106.6|106.6|106.35|106.25|106.65|106.6|106.1|106.05|1600699
1614153600000|2021-02-24 08:00:00|108.95|108.45|109.1|108.7|110.5|110.05|108.1|107.5|2173213
1614153900000|2021-02-24 08:05:00|109.05|108.65|108.4|108.2|109.9|109.8|107.05|106.8|1078192
1614154200000|2021-02-24 08:10:00|108.35|108.15|107|106.8|109|108.7|106.65|106.55|998033
1614154500000|2021-02-24 08:15:00|106.95|106.65|107.25|107.05|107.65|107.4|106.3|106.15|583050
1614154800000|2021-02-24 08:20:00|107.2|107.15|106.75|106.6|107.3|107.15|106.4|106.2|677759
1614155100000|2021-02-24 08:25:00|106.7|106.55|107.15|106.95|107.25|107.05|106.45|106.25|470042
1614155400000|2021-02-24 08:30:00|107.2|107.05|107.05|106.9|107.55|107.4|106.8|106.75|737862
1614155700000|2021-02-24 08:35:00|107|106.95|106.95|106.85|107.3|107.15|106.8|106.75|574850
1614156000000|2021-02-24 08:40:00|106.9|106.8|106.8|106.65|107.3|107.15|106.7|106.6|616841
1614156300000|2021-02-24 08:45:00|106.85|106.6|106.55|106.4|106.9|106.85|106.4|106.35|735730
1614156600000|2021-02-24 08:50:00|106.6|106.45|106.75|106.6|107.2|107.05|106.55|106.4|219893
1614156900000|2021-02-24 08:55:00|106.7|106.65|107.2|107|107.35|107.25|106.6|106.5|667961
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.4|107.25|107.7|107.6|107.05|106.95|171042
1614157500000|2021-02-24 09:05:00|107.35|107.3|107|106.9|107.4|107.35|106.9|106.75|393551
1614157800000|2021-02-24 09:10:00|107.05|106.95|107|106.9|107.1|107|106.8|106.75|382477
1614158100000|2021-02-24 09:15:00|107.05|106.95|107.35|107.15|107.45|107.3|107|106.9|481164
1614158400000|2021-02-24 09:20:00|107.3|107.2|107.25|107.15|107.55|107.45|107.15|107.1|355921
1614158700000|2021-02-24 09:25:00|107.3|107.2|107.05|106.95|107.3|107.25|106.95|106.9|531482
1614159000000|2021-02-24 09:30:00|107.1|107|107.35|107.25|107.4|107.3|106.8|106.75|212607
1614159300000|2021-02-24 09:35:00|107.3|107.2|108.25|108.15|108.35|108.15|107.2|107.1|855855
1614159600000|2021-02-24 09:40:00|108.3|108.2|108.05|107.95|108.5|108.35|108|107.9|633719
1614159900000|2021-02-24 09:45:00|108.1|107.9|108.15|108.05|108.15|108.05|107.75|107.7|448555
1614160200000|2021-02-24 09:50:00|108|108|108.4|108.3|108.5|108.4|108|107.95|409521
1614160500000|2021-02-24 09:55:00|108.45|108.35|107.8|107.65|108.65|108.5|107.8|107.65|297446
1614160800000|2021-02-24 10:00:00|107.85|107.7|107.8|107.7|108|107.95|107.7|107.6|348598
1614161100000|2021-02-24 10:05:00|107.7|107.65|107.9|107.8|107.95|107.8|107.4|107.3|656904
1614161400000|2021-02-24 10:10:00|107.85|107.75|108|107.9|108.25|108.15|107.75|107.65|113703
1614161700000|2021-02-24 10:15:00|108.05|107.95|107.95|107.8|108.05|107.95|107.8|107.7|169664
1614162000000|2021-02-24 10:20:00|108|107.85|108|107.9|108.35|108.3|107.95|107.85|512218
1614162300000|2021-02-24 10:25:00|107.95|107.95|108.3|108.2|108.4|108.3|107.95|107.95|567265
1614162600000|2021-02-24 10:30:00|108.25|108.25|108.9|108.75|109|108.9|108.25|108.2|466539
1614162900000|2021-02-24 10:35:00|108.85|108.7|108.9|108.8|108.9|108.8|108.5|108.4|499300
1614163200000|2021-02-24 10:40:00|108.85|108.75|108.5|108.4|108.85|108.75|108.3|108.2|368829
1614163500000|2021-02-24 10:45:00|108.45|108.35|108.15|108|108.5|108.35|107.65|107.55|654372
1614163800000|2021-02-24 10:50:00|108.1|108.05|108.1|108|108.35|108.25|108.05|107.95|200472
1614164100000|2021-02-24 10:55:00|108.05|107.95|107.4|107.3|108.1|108|107.4|107.3|311687
1614164400000|2021-02-24 11:00:00|107.35|107.25|106.9|106.85|107.4|107.3|106.9|106.8|533257
1614164700000|2021-02-24 11:05:00|106.85|106.8|107.6|107.5|107.75|107.6|106.75|106.7|497053
1614165000000|2021-02-24 11:10:00|107.65|107.55|107.55|107.45|107.8|107.7|107.4|107.3|729813
1614165300000|2021-02-24 11:15:00|107.5|107.4|107.7|107.6|107.8|107.7|107.35|107.25|382473
1614165600000|2021-02-24 11:20:00|107.65|107.55|107.8|107.7|107.85|107.7|107.45|107.35|209535
1614165900000|2021-02-24 11:25:00|107.85|107.65|107.85|107.7|108|107.85|107.45|107.35|396066
1614166200000|2021-02-24 11:30:00|107.8|107.65|108.15|108.05|108.3|108.25|107.6|107.5|663998
1614166500000|2021-02-24 11:35:00|108.05|108|107.75|107.6|108.1|108.05|107.6|107.5|175998
1614166800000|2021-02-24 11:40:00|107.7|107.55|107.65|107.55|107.7|107.55|107.45|107.35|109000
1614167100000|2021-02-24 11:45:00|107.6|107.6|107.75|107.6|107.95|107.9|107.6|107.6|191512
1614167400000|2021-02-24 11:50:00|107.7|107.65|108.05|107.9|108.1|108.05|107.7|107.65|142603
1614167700000|2021-02-24 11:55:00|108|107.95|108.05|107.95|108.1|108.05|107.95|107.85|89394
1614168000000|2021-02-24 12:00:00|108.1|108|108.2|108.1|108.35|108.25|108.05|107.95|237783
1614168300000|2021-02-24 12:05:00|108.1|108.05|108.15|108.05|108.2|108.1|107.85|107.8|142764
1614168600000|2021-02-24 12:10:00|108.1|108|108.1|108.05|108.2|108.05|107.95|107.9|161845
1614168900000|2021-02-24 12:15:00|108.05|108|108.3|108.2|108.3|108.2|107.9|107.85|122363
1614169200000|2021-02-24 12:20:00|108.25|108.15|108.5|108.4|108.5|108.4|108.2|108.1|128936
1614169500000|2021-02-24 12:25:00|108.45|108.35|108.2|108.1|108.5|108.4|107.95|107.85|291929
1614169800000|2021-02-24 12:30:00|108.25|108.05|108.1|108|108.25|108.2|107.95|107.85|258470
1614170100000|2021-02-24 12:35:00|108.05|107.95|107.7|107.6|108.05|107.95|107.6|107.55|131957
1614170400000|2021-02-24 12:40:00|107.65|107.55|107.6|107.5|107.8|107.7|107.5|107.4|375322
1614170700000|2021-02-24 12:45:00|107.55|107.45|108|107.9|108|107.9|107.55|107.45|124242
1614171000000|2021-02-24 12:50:00|107.95|107.85|107.7|107.65|107.95|107.85|107.65|107.6|103878
1614171300000|2021-02-24 12:55:00|107.75|107.7|107.9|107.8|108|107.9|107.75|107.7|305884
1614171600000|2021-02-24 13:00:00|107.95|107.85|108|107.9|108.2|108.15|107.95|107.85|81055
1614171900000|2021-02-24 13:05:00|107.95|107.95|107.7|107.65|108|107.95|107.7|107.65|154146
1614172200000|2021-02-24 13:10:00|107.65|107.6|107.95|107.85|107.95|107.85|107.6|107.5|232176
1614172500000|2021-02-24 13:15:00|107.85|107.8|107.75|107.65|107.95|107.85|107.6|107.5|356923
1614172800000|2021-02-24 13:20:00|107.7|107.6|107.85|107.75|107.9|107.75|107.65|107.55|104737
1614173100000|2021-02-24 13:25:00|107.8|107.7|108.4|108.25|108.45|108.3|107.75|107.65|301369
1614173400000|2021-02-24 13:30:00|108.35|108.3|108.5|108.4|108.5|108.45|108.05|108|204314
1614173700000|2021-02-24 13:35:00|108.45|108.35|108.5|108.4|108.5|108.4|108.15|108|404271
1614174000000|2021-02-24 13:40:00|108.45|108.35|108.55|108.45|108.55|108.45|108.3|108.15|119372
1614174300000|2021-02-24 13:45:00|108.6|108.5|108.75|108.65|109.2|109.05|108.6|108.5|759721
1614174600000|2021-02-24 13:50:00|108.7|108.6|108.7|108.6|108.85|108.7|108.6|108.5|126931
1614174900000|2021-02-24 13:55:00|108.8|108.65|108.45|108.35|108.8|108.7|108.45|108.35|397407
1614175200000|2021-02-24 14:00:00|108.5|108.3|108.45|108.35|108.65|108.5|108.4|108.3|211348
1614175500000|2021-02-24 14:05:00|108.4|108.3|108.3|108.2|108.45|108.35|108.3|108.2|76801
1614175800000|2021-02-24 14:10:00|108.35|108.25|108.45|108.35|108.5|108.4|108.05|107.95|255619
1614176100000|2021-02-24 14:15:00|108.35|108.3|108.15|108.05|108.45|108.35|108.05|108|380526
1614176400000|2021-02-24 14:20:00|108.2|108.1|108.05|107.95|108.3|108.2|108.05|107.95|117295
1614176700000|2021-02-24 14:25:00|108|107.9|107.85|107.75|108|107.9|107.8|107.7|406157
1614177000000|2021-02-24 14:30:00|107.8|107.8|108.6|108.5|108.95|108.8|107.65|107.6|1089507
1614177300000|2021-02-24 14:35:00|108.65|108.55|108.45|108.35|108.85|108.65|108.35|108.25|463958
1614177600000|2021-02-24 14:40:00|108.35|108.3|108.5|108.4|108.55|108.5|108.15|108|647202
1614177900000|2021-02-24 14:45:00|108.45|108.35|108.55|108.45|108.9|108.7|108.3|108.25|420234
1614178200000|2021-02-24 14:50:00|108.6|108.5|108.8|108.65|108.8|108.7|108.4|108.3|775972
1614178500000|2021-02-24 14:55:00|108.75|108.7|109.3|109.2|109.75|109.6|108.75|108.65|621308
1614178800000|2021-02-24 15:00:00|109.25|109.15|109.3|109.15|109.6|109.5|108.95|108.85|766176
1614179100000|2021-02-24 15:05:00|109.25|109.2|109.45|109.3|109.45|109.3|109|108.95|691366
1614179400000|2021-02-24 15:10:00|109.5|109.35|109.35|109.2|109.95|109.8|109|108.95|522234
1614179700000|2021-02-24 15:15:00|109.3|109.15|109.4|109.35|109.75|109.7|109.15|109.05|620788
1614180000000|2021-02-24 15:20:00|109.35|109.3|109.45|109.3|109.7|109.55|109|108.95|645815
1614180300000|2021-02-24 15:25:00|109.4|109.35|109.8|109.7|109.8|109.75|109.4|109.3|315818
1614180600000|2021-02-24 15:30:00|109.9|109.75|109.85|109.8|110|109.9|109.7|109.6|896498
1614180900000|2021-02-24 15:35:00|109.8|109.75|110.35|110.3|110.5|110.4|109.7|109.65|1039631
1614181200000|2021-02-24 15:40:00|110.4|110.25|110.2|110.1|110.45|110.3|110|109.95|896427
1614181500000|2021-02-24 15:45:00|110.15|110.05|110.1|110.05|110.6|110.5|110|109.95|904560
1614181800000|2021-02-24 15:50:00|110.05|110|110.05|109.95|110.25|110.15|109.7|109.65|785795
1614182100000|2021-02-24 15:55:00|110|110|110.25|110.2|110.3|110.25|109.85|109.8|551802
1614182400000|2021-02-24 16:00:00|110.2|110.15|110.75|110.7|110.95|110.85|110.1|110|945061
1614182700000|2021-02-24 16:05:00|110.8|110.75|111.35|111.25|111.7|111.5|110.7|110.65|1072163
1614183000000|2021-02-24 16:10:00|111.3|111.2|110.95|110.9|111.45|111.25|110.95|110.9|475582
1614183300000|2021-02-24 16:15:00|110.9|110.85|111|110.9|111.15|111|110.85|110.8|775540
1614183600000|2021-02-24 16:20:00|111.05|110.95|112|111.9|112|111.95|111|110.95|1084212
1614183900000|2021-02-24 16:25:00|111.95|111.95|112.15|111.95|112.25|112.15|111.95|111.8|1448933
1614240000000|2021-02-25 08:00:00|118.8|118.5|117.35|117.05|119|118.75|116|115.75|4821846
1614240300000|2021-02-25 08:05:00|117.4|117|116.95|116.75|117.85|117.65|116.45|116.25|3916580
1614240600000|2021-02-25 08:10:00|117|116.8|116.65|116.55|117.7|117.55|116.25|116.2|2186806
1614240900000|2021-02-25 08:15:00|116.7|116.6|116.05|115.85|116.85|116.65|115.65|115.5|2441797
1614241200000|2021-02-25 08:20:00|116.1|115.9|116.9|116.8|116.9|116.8|115.8|115.65|1522561
1614241500000|2021-02-25 08:25:00|116.85|116.75|117.65|117.5|117.8|117.65|116.75|116.65|2023828
1614241800000|2021-02-25 08:30:00|117.6|117.45|117.25|117.15|117.8|117.75|117|116.9|1202842
1614242100000|2021-02-25 08:35:00|117.3|117.2|117.1|117|117.6|117.5|116.8|116.65|1150073
1614242400000|2021-02-25 08:40:00|117.15|117.05|116.45|116.4|117.5|117.4|116.45|116.4|1589112
1614242700000|2021-02-25 08:45:00|116.4|116.35|115.4|115.25|116.7|116.55|115.25|115.05|1677762
1614243000000|2021-02-25 08:50:00|115.45|115.35|116|115.9|116.35|116.25|115.15|115.1|1424670
1614243300000|2021-02-25 08:55:00|116.05|115.95|115.55|115.45|116.35|116.25|115.4|115.3|512682
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.55|115.35|115.85|115.7|115.3|115.15|635425
1614243900000|2021-02-25 09:05:00|115.6|115.4|115.45|115.4|115.85|115.7|115.35|115.25|549123
1614244200000|2021-02-25 09:10:00|115.5|115.35|115.3|115.25|115.6|115.5|115.3|115.25|445339
1614244500000|2021-02-25 09:15:00|115.35|115.3|116.4|116.3|116.8|116.7|115.3|115.25|2212983
1614244800000|2021-02-25 09:20:00|116.45|116.35|116.2|116.1|116.7|116.6|115.9|115.7|738609
1614245100000|2021-02-25 09:25:00|116.25|116.15|116.4|116.2|116.85|116.75|116.15|116|736681
1614245400000|2021-02-25 09:30:00|116.15|116.15|116.25|116.15|116.65|116.55|116.15|116|704036
1614245700000|2021-02-25 09:35:00|116.3|116.2|116.45|116.35|116.6|116.55|116.2|116.15|1014362
1614246000000|2021-02-25 09:40:00|116.5|116.4|115.9|115.8|116.5|116.4|115.85|115.8|399668
1614246300000|2021-02-25 09:45:00|115.85|115.75|116.35|116.2|116.6|116.4|115.8|115.75|448238
1614246600000|2021-02-25 09:50:00|116.4|116.25|116.15|116.05|116.5|116.4|116|115.95|1030766
1614246900000|2021-02-25 09:55:00|116.1|116|115.95|115.85|116.1|116|115.8|115.75|314781
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.25|115.15|115.9|115.8|115.2|115.1|438909
1614247500000|2021-02-25 10:05:00|115.2|115.1|115.65|115.6|115.85|115.7|114.95|114.9|1211014
1614247800000|2021-02-25 10:10:00|115.7|115.7|115.6|115.45|115.85|115.7|115.6|115.4|231688
1614248100000|2021-02-25 10:15:00|115.55|115.4|115.75|115.7|115.75|115.7|114.7|114.65|706215
1614248400000|2021-02-25 10:20:00|115.8|115.75|116.15|116.05|116.25|116.15|115.5|115.4|402264
1614248700000|2021-02-25 10:25:00|116.2|116.1|115.75|115.65|116.25|116.15|115.65|115.5|255710
1614249000000|2021-02-25 10:30:00|115.8|115.6|115.95|115.9|115.95|115.9|115.7|115.6|278810
1614249300000|2021-02-25 10:35:00|116|115.95|116.2|116.05|116.35|116.25|115.95|115.9|198456
1614249600000|2021-02-25 10:40:00|116.15|116|116|115.95|116.15|116|115.85|115.75|211429
1614249900000|2021-02-25 10:45:00|115.95|115.9|115.95|115.85|116|115.9|115.7|115.6|152374
1614250200000|2021-02-25 10:50:00|116|115.9|115.95|115.85|116|115.95|115.75|115.65|178052
1614250500000|2021-02-25 10:55:00|115.9|115.9|115.65|115.55|116.05|115.95|115.6|115.55|308613
1614250800000|2021-02-25 11:00:00|115.7|115.6|115.5|115.35|115.8|115.7|115.45|115.35|292545
1614251100000|2021-02-25 11:05:00|115.45|115.3|115.2|115.1|115.45|115.3|115.1|115|264260
1614251400000|2021-02-25 11:10:00|115.25|115.15|115|114.9|115.25|115.15|114.95|114.9|488215
1614251700000|2021-02-25 11:15:00|114.95|114.85|114.8|114.7|115|114.95|114.7|114.65|383434
1614252000000|2021-02-25 11:20:00|114.75|114.65|114.7|114.55|115.15|115|114.5|114.45|683708
1614252300000|2021-02-25 11:25:00|114.65|114.5|114.45|114.35|114.9|114.75|114.3|114.2|664302
1614252600000|2021-02-25 11:30:00|114.4|114.4|114.25|114.15|114.4|114.4|114.15|114.05|195454
1614252900000|2021-02-25 11:35:00|114.2|114.1|113.9|113.8|114.25|114.2|113.8|113.7|583949
1614253200000|2021-02-25 11:40:00|113.95|113.85|114.75|114.6|114.8|114.6|113.85|113.8|553504
1614253500000|2021-02-25 11:45:00|114.7|114.65|114.5|114.4|114.85|114.75|114.3|114.15|309163
1614253800000|2021-02-25 11:50:00|114.55|114.45|114.85|114.8|115.1|115|114.45|114.4|454627
1614254100000|2021-02-25 11:55:00|114.9|114.75|114.95|114.85|115.1|115|114.8|114.75|188174
1614254400000|2021-02-25 12:00:00|115|114.9|114.85|114.7|115.05|114.9|114.75|114.7|155434
1614254700000|2021-02-25 12:05:00|114.8|114.75|114.95|114.85|115|114.9|114.55|114.45|100647
1614255000000|2021-02-25 12:10:00|115|114.9|114.85|114.75|115.05|115|114.75|114.65|160195
1614255300000|2021-02-25 12:15:00|114.8|114.7|114.7|114.6|114.95|114.85|114.7|114.6|136122
1614255600000|2021-02-25 12:20:00|114.65|114.65|114.25|114.2|114.65|114.65|114.2|114.15|206632
1614255900000|2021-02-25 12:25:00|114.3|114.25|114.25|114.1|114.35|114.3|114.1|114|223147
1614256200000|2021-02-25 12:30:00|114.2|114.05|113.9|113.85|114.2|114.1|113.85|113.75|305003
1614256500000|2021-02-25 12:35:00|113.95|113.9|114.3|114.2|114.35|114.25|113.95|113.85|134711
1614256800000|2021-02-25 12:40:00|114.25|114.15|114.7|114.55|114.75|114.6|114.1|114|247326
1614257100000|2021-02-25 12:45:00|114.75|114.6|114.65|114.55|115|114.9|114.6|114.5|135498
1614257400000|2021-02-25 12:50:00|114.6|114.5|114.5|114.4|114.65|114.55|114.35|114.25|210655
1614257700000|2021-02-25 12:55:00|114.55|114.45|114.6|114.5|114.65|114.6|114.5|114.4|178547
1614258000000|2021-02-25 13:00:00|114.55|114.55|114.4|114.3|114.65|114.6|114.4|114.3|195601
1614258300000|2021-02-25 13:05:00|114.45|114.35|114.35|114.25|114.5|114.45|114.25|114.2|242046
1614258600000|2021-02-25 13:10:00|114.4|114.3|114.6|114.55|114.6|114.55|114.4|114.3|139443
1614258900000|2021-02-25 13:15:00|114.65|114.6|114.45|114.4|114.95|114.85|114.45|114.4|202683
1614259200000|2021-02-25 13:20:00|114.4|114.35|114.6|114.55|114.65|114.55|114.3|114.2|186984
1614259500000|2021-02-25 13:25:00|114.65|114.6|114.45|114.35|114.65|114.6|114.4|114.35|134936
1614259800000|2021-02-25 13:30:00|114.5|114.4|114.85|114.7|114.85|114.7|114.45|114.35|212515
1614260100000|2021-02-25 13:35:00|114.8|114.65|114.7|114.6|114.9|114.8|114.6|114.5|183836
1614260400000|2021-02-25 13:40:00|114.6|114.55|114.4|114.35|114.7|114.6|114.35|114.3|263656
1614260700000|2021-02-25 13:45:00|114.45|114.4|114.45|114.4|114.7|114.6|114.45|114.4|141641
1614261000000|2021-02-25 13:50:00|114.4|114.35|114.6|114.5|114.75|114.6|114.35|114.3|185679
1614261300000|2021-02-25 13:55:00|114.55|114.45|114.55|114.5|114.6|114.55|114.35|114.3|228070
1614261600000|2021-02-25 14:00:00|114.6|114.45|114.3|114.2|114.6|114.5|114.15|114|476878
1614261900000|2021-02-25 14:05:00|114.25|114.15|114.3|114.2|114.4|114.35|114.15|114.1|163641
1614262200000|2021-02-25 14:10:00|114.25|114.25|114.35|114.25|114.4|114.3|114.1|114|361493
1614262500000|2021-02-25 14:15:00|114.3|114.3|114.5|114.4|114.5|114.4|114.3|114.25|204789
1614262800000|2021-02-25 14:20:00|114.45|114.45|114.5|114.45|114.6|114.5|114.45|114.4|206310
1614263100000|2021-02-25 14:25:00|114.55|114.5|115.1|115|115.45|115.25|114.5|114.45|1120321
1614263400000|2021-02-25 14:30:00|115.15|115.05|116.55|116.4|117.45|117.3|115.15|115.05|3535480
1614263700000|2021-02-25 14:35:00|116.5|116.45|115.55|115.45|116.65|116.6|115.4|115.3|1251901
1614264000000|2021-02-25 14:40:00|115.6|115.5|115.4|115.2|115.9|115.8|115.2|115.15|642573
1614264300000|2021-02-25 14:45:00|115.35|115.25|115.2|115.1|115.55|115.4|115.15|115.1|273603
1614264600000|2021-02-25 14:50:00|115.25|115.15|115|114.9|115.25|115.2|114.85|114.75|492233
1614264900000|2021-02-25 14:55:00|114.95|115|115.2|115.1|115.5|115.45|114.8|114.75|345533
1614265200000|2021-02-25 15:00:00|115.25|115.15|115.1|115|115.3|115.2|114.9|114.8|287419
1614265500000|2021-02-25 15:05:00|115.05|114.95|114.3|114.2|115.1|114.95|114.1|114.05|538715
1614265800000|2021-02-25 15:10:00|114.35|114.25|114.25|114.15|114.7|114.55|113.95|113.9|522963
1614266100000|2021-02-25 15:15:00|114.2|114.2|114.45|114.35|114.65|114.55|114.2|114.1|444383
1614266400000|2021-02-25 15:20:00|114.5|114.4|114.75|114.65|114.8|114.7|114.35|114.3|415648
1614266700000|2021-02-25 15:25:00|114.7|114.7|114.4|114.35|114.85|114.8|114.35|114.3|370475
1614267000000|2021-02-25 15:30:00|114.45|114.3|114|113.9|114.45|114.3|113.95|113.9|621523
1614267300000|2021-02-25 15:35:00|113.95|113.85|113.55|113.45|113.95|113.9|113.5|113.4|666614
1614267600000|2021-02-25 15:40:00|113.6|113.5|113.55|113.5|113.95|113.7|113.25|113.2|895602
1614267900000|2021-02-25 15:45:00|113.5|113.45|112.95|112.8|113.55|113.5|112.8|112.7|935394
1614268200000|2021-02-25 15:50:00|112.9|112.75|112.75|112.65|112.9|112.8|112.55|112.5|635485
1614268500000|2021-02-25 15:55:00|112.8|112.7|113|112.9|113.1|113.05|112.75|112.65|614182
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.95|112.85|113.2|113.15|112.8|112.7|510811
1614269100000|2021-02-25 16:05:00|113|112.9|113|112.95|113.25|113.1|112.8|112.75|822091
1614269400000|2021-02-25 16:10:00|113.1|112.85|112.95|112.85|113.1|112.95|112.85|112.7|62063
1614269700000|2021-02-25 16:15:00|112.9|112.75|112.85|112.75|112.9|112.75|112.3|112.2|61268
1614270000000|2021-02-25 16:20:00|112.9|112.7|112.7|112.6|112.9|112.8|112.45|112.25|73287
1614270300000|2021-02-25 16:25:00|112.75|112.65|112.8|112.65|113|112.85|112.6|112.45|131705
1614326400000|2021-02-26 08:00:00|110.35|110.3|108|107.8|110.35|110.3|107.55|107.5|2934374
1614326700000|2021-02-26 08:05:00|107.95|107.7|110.05|109.8|110.4|110.2|107.85|107.55|2470490
1614327000000|2021-02-26 08:10:00|110|109.75|110.65|110.4|110.8|110.65|109.6|109.35|1140702
1614327300000|2021-02-26 08:15:00|110.65|110.45|108.85|108.6|110.65|110.45|108.75|108.55|179704
1614327600000|2021-02-26 08:20:00|108.75|108.65|110.45|110.3|110.7|110.4|108.75|108.65|77003
1614327900000|2021-02-26 08:25:00|110.4|110.25|110.25|110.05|110.5|110.25|109.5|109.2|140833
1614328200000|2021-02-26 08:30:00|110.2|110.1|110.3|110.15|110.6|110.4|110.05|109.95|41047
1614328500000|2021-02-26 08:35:00|110.35|110.25|110.2|110.1|110.55|110.45|110.05|110|620921
1614328800000|2021-02-26 08:40:00|110.25|110.05|110.25|110.2|110.35|110.2|109.95|109.8|517003
1614329100000|2021-02-26 08:45:00|110.2|110.15|110.55|110.4|110.6|110.55|110.15|110|707273
1614329400000|2021-02-26 08:50:00|110.6|110.45|111.05|110.8|111.3|111.15|110.4|110.35|362329
1614329700000|2021-02-26 08:55:00|111.1|110.85|110.65|110.5|111.25|111.2|110.65|110.5|393641
1614330000000|2021-02-26 09:00:00|110.6|110.45|110.5|110.4|110.6|110.5|110.1|110|513902
1614330300000|2021-02-26 09:05:00|110.55|110.45|111.1|110.95|111.1|111|110.5|110.4|326066
1614330600000|2021-02-26 09:10:00|111.15|111|111.4|111.25|111.65|111.6|111.15|111|395327
1614330900000|2021-02-26 09:15:00|111.35|111.3|111.65|111.45|111.85|111.8|111.2|111.05|242480
1614331200000|2021-02-26 09:20:00|111.6|111.5|112.05|111.95|112.1|112|111.6|111.45|270405
1614331500000|2021-02-26 09:25:00|112|111.9|112.6|112.45|112.7|112.65|111.85|111.7|397161
1614331800000|2021-02-26 09:30:00|112.55|112.4|111.95|111.85|112.6|112.5|111.9|111.85|366340
1614332100000|2021-02-26 09:35:00|111.9|111.8|112.2|112.1|112.3|112.2|111.85|111.75|380424
1614332400000|2021-02-26 09:40:00|112.25|112.05|111.95|111.8|112.25|112.15|111.8|111.65|195216
1614332700000|2021-02-26 09:45:00|112|111.85|111.95|111.8|112.1|112.05|111.9|111.8|240252
1614333000000|2021-02-26 09:50:00|111.9|111.75|112.2|112.1|112.45|112.25|111.8|111.7|239761
1614333300000|2021-02-26 09:55:00|112.25|112.25|112.3|112.2|112.4|112.35|111.95|111.85|632140
1614333600000|2021-02-26 10:00:00|112.25|112.25|112.5|112.35|112.7|112.55|112.1|112.05|226242
1614333900000|2021-02-26 10:05:00|112.45|112.3|112.25|112.15|112.45|112.35|112.1|112|268759
1614334200000|2021-02-26 10:10:00|112.3|112.2|112.25|112.1|112.45|112.3|112.15|112|131682
1614334500000|2021-02-26 10:15:00|112.2|112.15|112.35|112.2|112.45|112.35|112.1|112|120779
1614334800000|2021-02-26 10:20:00|112.4|112.25|112.6|112.45|112.6|112.55|112.2|112.1|360618
1614335100000|2021-02-26 10:25:00|112.55|112.5|112.7|112.55|112.7|112.55|112.3|112.2|114890
1614335400000|2021-02-26 10:30:00|112.65|112.6|112.95|112.8|113|112.9|112.6|112.45|114600
1614335700000|2021-02-26 10:35:00|112.9|112.85|112.85|112.75|113.25|113.1|112.5|112.05|557990
1614336000000|2021-02-26 10:40:00|112.8|112.7|112.8|112.65|113.1|112.95|112.2|112.1|547614
1614336300000|2021-02-26 10:45:00|112.85|112.7|112.9|112.75|112.95|112.9|112.5|112.4|499970
1614336600000|2021-02-26 10:50:00|112.85|112.8|112.6|112.45|113.05|113|112.5|112.4|401026
1614336900000|2021-02-26 10:55:00|112.55|112.5|112.35|112.25|112.55|112.5|112.2|112.1|223508
1614337200000|2021-02-26 11:00:00|112.3|112.2|111.85|111.7|112.35|112.2|111.6|111.55|254427
1614337500000|2021-02-26 11:05:00|111.9|111.75|110.85|110.65|111.9|111.75|110.6|110.5|586510
1614337800000|2021-02-26 11:10:00|110.75|110.7|110.55|110.4|110.85|110.75|110.1|110|510334
1614338100000|2021-02-26 11:15:00|110.6|110.45|110.7|110.55|110.9|110.85|110.5|110.35|288594
1614338400000|2021-02-26 11:20:00|110.65|110.5|110.4|110.25|110.65|110.55|110.35|110.2|207943
1614338700000|2021-02-26 11:25:00|110.35|110.2|110.25|110.1|110.35|110.3|110.1|110|335313
1614339000000|2021-02-26 11:30:00|110.3|110.15|109.95|109.8|110.3|110.25|109.65|109.5|575571
1614339300000|2021-02-26 11:35:00|109.9|109.9|110.1|109.95|110.3|110.2|109.65|109.5|294372
1614339600000|2021-02-26 11:40:00|110.05|110|109.8|109.65|110.25|110.15|109.8|109.65|224463
1614339900000|2021-02-26 11:45:00|109.85|109.7|109.6|109.45|109.9|109.85|109.45|109.3|328173
1614340200000|2021-02-26 11:50:00|109.55|109.4|109.9|109.75|110|109.9|109.55|109.4|282634
1614340500000|2021-02-26 11:55:00|109.85|109.7|109.5|109.3|109.95|109.9|109.45|109.3|161053
1614340800000|2021-02-26 12:00:00|109.55|109.5|109.45|109.3|109.9|109.7|109.3|109.25|311641
1614341100000|2021-02-26 12:05:00|109.5|109.35|109.65|109.55|109.8|109.6|109.45|109.3|334513
1614341400000|2021-02-26 12:10:00|109.6|109.5|109.4|109.3|109.75|109.7|109.35|109.15|415952
1614341700000|2021-02-26 12:15:00|109.35|109.25|109.5|109.35|109.6|109.45|109.25|109.1|190615
1614342000000|2021-02-26 12:20:00|109.4|109.4|109.35|109.2|109.5|109.4|109.25|109.15|177272
1614342300000|2021-02-26 12:25:00|109.3|109.3|109.15|109.05|109.45|109.35|109.1|109|168625
1614342600000|2021-02-26 12:30:00|109.2|109.1|109.2|109.1|109.85|109.75|109.15|109|503033
1614342900000|2021-02-26 12:35:00|109.25|109.15|109.3|109.15|109.4|109.3|109.1|109|276891
1614343200000|2021-02-26 12:40:00|109.35|109.2|109.3|109.25|109.35|109.25|109.15|109.05|171501
1614343500000|2021-02-26 12:45:00|109.35|109.2|109.35|109.2|109.5|109.45|109.25|109.15|245781
1614343800000|2021-02-26 12:50:00|109.4|109.25|109.3|109.15|109.8|109.7|109.3|109.15|141509
1614344100000|2021-02-26 12:55:00|109.35|109.2|109|108.9|109.45|109.4|108.9|108.85|605377
1614344400000|2021-02-26 13:00:00|108.95|108.85|108.9|108.75|109.05|109|108.65|108.5|564682
1614344700000|2021-02-26 13:05:00|108.95|108.8|108.8|108.65|109.25|109.2|108.75|108.65|244647
1614345000000|2021-02-26 13:10:00|108.75|108.7|109.05|108.9|109.15|109.05|108.7|108.55|297678
1614345300000|2021-02-26 13:15:00|109.1|108.95|109.45|109.3|109.5|109.45|109.1|108.9|219384
1614345600000|2021-02-26 13:20:00|109.4|109.35|109.3|109.15|109.65|109.6|109.3|109.15|230724
1614345900000|2021-02-26 13:25:00|109.25|109.2|109.05|108.9|109.3|109.2|109.05|108.9|170175
1614346200000|2021-02-26 13:30:00|108.95|108.95|108.8|108.7|109.05|108.95|108.75|108.6|137584
1614346500000|2021-02-26 13:35:00|108.75|108.65|108.85|108.7|109|108.9|108.7|108.5|284517
1614346800000|2021-02-26 13:40:00|108.9|108.75|109|108.9|109.25|109.2|108.85|108.7|268251
1614347100000|2021-02-26 13:45:00|108.95|108.85|109.1|108.95|109.25|109.15|108.9|108.8|210095
1614347400000|2021-02-26 13:50:00|109.05|108.9|108.95|108.8|109.1|109|108.9|108.8|199514
1614347700000|2021-02-26 13:55:00|108.9|109|109.3|109.2|109.3|109.2|108.85|108.75|220765
1614348000000|2021-02-26 14:00:00|109.35|109.25|109.5|109.35|109.65|109.55|109.35|109.25|317570
1614348300000|2021-02-26 14:05:00|109.55|109.4|109.1|108.95|109.75|109.55|109.1|108.95|289327
1614348600000|2021-02-26 14:10:00|109.05|108.9|108.9|108.75|109.15|109.05|108.85|108.75|189590
1614348900000|2021-02-26 14:15:00|108.85|108.8|108.85|108.7|108.95|108.85|108.7|108.6|375673
1614349200000|2021-02-26 14:20:00|108.9|108.9|109.6|109.5|109.6|109.55|108.8|108.7|310480
1614349500000|2021-02-26 14:25:00|109.55|109.45|109.7|109.6|109.8|109.7|109.45|109.35|224784
1614349800000|2021-02-26 14:30:00|109.65|109.55|109.2|109.05|109.75|109.65|109.15|109|330033
1614350100000|2021-02-26 14:35:00|109.15|109|109.05|109|109.25|109.2|108.8|108.7|415915
1614350400000|2021-02-26 14:40:00|109|108.95|109.3|109.15|109.35|109.25|108.85|108.8|462168
1614350700000|2021-02-26 14:45:00|109.25|109.25|109.5|109.4|109.7|109.6|109.2|109.05|472479
1614351000000|2021-02-26 14:50:00|109.45|109.35|109.05|108.95|109.5|109.4|108.95|108.8|312907
1614351300000|2021-02-26 14:55:00|109|108.9|108.85|108.7|109.15|109.1|108.75|108.65|608196
1614351600000|2021-02-26 15:00:00|108.8|108.75|108.8|108.7|109|108.9|108.65|108.6|638058
1614351900000|2021-02-26 15:05:00|108.75|108.65|107.75|107.65|108.8|108.7|107.75|107.65|1060797
1614352200000|2021-02-26 15:10:00|107.7|107.6|107.7|107.6|108.1|107.95|107.7|107.55|392845
1614352500000|2021-02-26 15:15:00|107.65|107.55|107.7|107.65|107.85|107.8|107.3|107.1|1279473
1614352800000|2021-02-26 15:20:00|107.75|107.7|107.25|107.15|107.85|107.75|107.2|107.1|545478
1614353100000|2021-02-26 15:25:00|107.3|107.2|106.7|106.6|107.75|107.6|106.65|106.55|987813
1614353400000|2021-02-26 15:30:00|106.75|106.65|106|105.9|106.85|106.75|105.85|105.75|1877306
1614353700000|2021-02-26 15:35:00|106.05|105.95|106.6|106.5|106.8|106.65|105.8|105.7|1460613
1614354000000|2021-02-26 15:40:00|106.65|106.65|107|106.85|107|106.9|106.2|106.05|1127060
1614354300000|2021-02-26 15:45:00|107.05|106.9|107.7|107.6|107.75|107.65|106.6|106.5|1133185
1614354600000|2021-02-26 15:50:00|107.65|107.55|107.85|107.7|108.15|108.05|107.35|107.3|1033756
1614354900000|2021-02-26 15:55:00|107.8|107.65|107.4|107.3|107.8|107.75|107.3|107.15|775616
1614355200000|2021-02-26 16:00:00|107.45|107.35|107.75|107.7|108.05|108|107.25|107.15|695761
1614355500000|2021-02-26 16:05:00|107.8|107.65|108.35|108.25|108.65|108.6|107.8|107.65|712559
1614355800000|2021-02-26 16:10:00|108.4|108.3|108.35|108.25|108.5|108.4|108|107.85|539155
1614356100000|2021-02-26 16:15:00|108.3|108.3|107.9|107.85|108.4|108.35|107.8|107.7|467093
1614356400000|2021-02-26 16:20:00|107.95|107.9|107.95|107.85|108.05|107.95|107.5|107.4|746450
1614356700000|2021-02-26 16:25:00|108|107.9|107.6|107.55|108.05|107.95|107.6|107.5|1430597
1614585600000|2021-03-01 08:00:00|110.95|110.05|109.75|109.55|110.95|110.35|109|108.5|1594081
1614585900000|2021-03-01 08:05:00|109.8|109.6|110.1|109.85|110.25|110.1|109.7|109.5|622813
1614586200000|2021-03-01 08:10:00|110.15|109.9|109.55|109.45|110.15|109.95|109.55|109.45|473060
1614586500000|2021-03-01 08:15:00|109.6|109.5|108.9|108.75|109.7|109.55|108.8|108.65|611080
1614586800000|2021-03-01 08:20:00|108.85|108.7|108.75|108.55|108.85|108.7|107.95|107.8|660272
1614587100000|2021-03-01 08:25:00|108.7|108.5|108.95|108.8|109.25|109.1|108.6|108.5|496462
1614587400000|2021-03-01 08:30:00|108.9|108.75|109.25|109.15|109.3|109.15|108.85|108.75|484616
1614587700000|2021-03-01 08:35:00|109.3|109.2|109.25|109.15|109.75|109.45|109.15|109.05|391309
1614588000000|2021-03-01 08:40:00|109.2|109.1|108.9|108.75|109.2|109.15|108.75|108.6|477791
1614588300000|2021-03-01 08:45:00|108.95|108.8|109.45|109.35|109.5|109.4|108.9|108.8|250513
1614588600000|2021-03-01 08:50:00|109.4|109.3|109.45|109.4|109.5|109.4|109.3|109.2|272859
1614588900000|2021-03-01 08:55:00|109.5|109.45|109.2|109.1|109.65|109.6|109.15|109.1|338842
1614589200000|2021-03-01 09:00:00|109.25|109.15|108.9|108.8|109.25|109.15|108.8|108.65|289905
1614589500000|2021-03-01 09:05:00|108.85|108.75|109.5|109.45|109.6|109.55|108.85|108.75|442804
1614589800000|2021-03-01 09:10:00|109.45|109.4|109.3|109.15|109.6|109.5|109.15|109.05|264082
1614590100000|2021-03-01 09:15:00|109.35|109.2|109.2|109.1|109.4|109.35|109.1|109|165204
1614590400000|2021-03-01 09:20:00|109.15|109.05|109.05|108.95|109.25|109.05|108.9|108.85|167849
1614590700000|2021-03-01 09:25:00|109.1|109|109.05|108.95|109.25|109.2|108.6|108.55|364540
1614591000000|2021-03-01 09:30:00|109.1|108.9|109.15|109.05|109.25|109.2|108.95|108.85|269906
1614591300000|2021-03-01 09:35:00|109.1|109|109.05|108.95|109.1|109.05|108.9|108.85|123277
1614591600000|2021-03-01 09:40:00|109|108.9|108.75|108.65|109|108.9|108.65|108.5|267426
1614591900000|2021-03-01 09:45:00|108.8|108.7|109|108.9|109.05|108.95|108.8|108.7|195477
1614592200000|2021-03-01 09:50:00|109.05|108.95|109.5|109.4|109.5|109.4|108.9|108.85|342250
1614592500000|2021-03-01 09:55:00|109.45|109.35|110.1|110|110.15|110|109.45|109.35|266469
1614592800000|2021-03-01 10:00:00|110.15|110.05|110.35|110.2|110.4|110.3|110.05|110|175998
1614593100000|2021-03-01 10:05:00|110.4|110.25|110.15|110|110.5|110.3|110.15|109.95|247017
1614593400000|2021-03-01 10:10:00|110.2|110.05|110.15|110|110.4|110.3|110.15|110|126459
1614593700000|2021-03-01 10:15:00|110.1|109.95|109.75|109.7|110.15|110|109.65|109.6|79788
1614594000000|2021-03-01 10:20:00|109.7|109.65|109.65|109.55|109.75|109.7|109.5|109.4|198380
1614594300000|2021-03-01 10:25:00|109.6|109.5|109.4|109.25|109.65|109.5|109.2|109.15|341221
1614594600000|2021-03-01 10:30:00|109.35|109.3|109.8|109.7|110|109.9|109.35|109.3|397974
1614594900000|2021-03-01 10:35:00|109.85|109.75|109.95|109.9|110.15|110.05|109.85|109.7|377055
1614595200000|2021-03-01 10:40:00|109.9|109.85|109.85|109.75|110|109.9|109.8|109.7|284868
1614595500000|2021-03-01 10:45:00|109.8|109.7|110.3|110.2|110.3|110.2|109.75|109.65|177931
1614595800000|2021-03-01 10:50:00|110.25|110.25|110.1|110|110.6|110.5|110.05|110|355302
1614596100000|2021-03-01 10:55:00|110.15|110.05|109.95|109.8|110.15|110.1|109.85|109.8|238957
1614596400000|2021-03-01 11:00:00|110|109.85|109.85|109.75|110|109.85|109.6|109.55|262366
1614596700000|2021-03-01 11:05:00|109.8|109.8|110|109.95|110.1|110|109.8|109.7|152352
1614597000000|2021-03-01 11:10:00|110.05|109.9|110.15|110.05|110.25|110.15|109.95|109.9|75619
1614597300000|2021-03-01 11:15:00|110.2|110.1|109.65|109.55|110.2|110.1|109.6|109.5|166584
1614597600000|2021-03-01 11:20:00|109.6|109.5|110|109.9|110.1|110|109.6|109.5|102210
1614597900000|2021-03-01 11:25:00|109.95|109.85|109.85|109.75|110|109.95|109.7|109.6|235932
1614598200000|2021-03-01 11:30:00|109.9|109.8|110.2|110.15|110.2|110.15|109.75|109.65|388208
1614598500000|2021-03-01 11:35:00|110.15|110.1|109.85|109.75|110.35|110.2|109.85|109.75|812054
1614598800000|2021-03-01 11:40:00|109.8|109.7|109.9|109.8|110|109.9|109.35|109.3|337109
1614599100000|2021-03-01 11:45:00|109.85|109.85|109.7|109.6|110|109.95|109.7|109.6|114926
1614599400000|2021-03-01 11:50:00|109.65|109.55|109.65|109.6|109.75|109.65|109.45|109.35|251647
1614599700000|2021-03-01 11:55:00|109.7|109.65|109.8|109.75|109.8|109.75|109.5|109.4|258388
1614600000000|2021-03-01 12:00:00|109.85|109.7|109.95|109.8|110|109.95|109.7|109.65|212476
1614600300000|2021-03-01 12:05:00|109.9|109.85|109.9|109.85|110.1|110|109.8|109.75|171141
1614600600000|2021-03-01 12:10:00|109.95|109.9|110.1|110|110.15|110.05|109.95|109.9|117453
1614600900000|2021-03-01 12:15:00|110.15|110.05|110.55|110.5|110.6|110.55|110.15|110.05|169085
1614601200000|2021-03-01 12:20:00|110.6|110.45|110.6|110.5|110.7|110.6|110.35|110.3|396517
1614601500000|2021-03-01 12:25:00|110.55|110.45|110.5|110.4|110.55|110.5|110.4|110.3|142283
1614601800000|2021-03-01 12:30:00|110.55|110.45|111|110.95|111|110.95|110.5|110.45|182841
1614602100000|2021-03-01 12:35:00|111.05|111|111.15|111.05|111.3|111.15|110.95|110.85|279059
1614602400000|2021-03-01 12:40:00|111.2|111.1|111.45|111.35|111.5|111.35|111.1|111.05|165112
1614602700000|2021-03-01 12:45:00|111.4|111.3|111.7|111.55|111.7|111.55|111.1|111.05|901538
1614603000000|2021-03-01 12:50:00|111.75|111.6|111.95|111.85|112|111.85|111.65|111.55|243548
1614603300000|2021-03-01 12:55:00|112|111.9|111.7|111.6|112.1|112|111.65|111.5|431943
1614603600000|2021-03-01 13:00:00|111.75|111.65|111.55|111.45|111.8|111.65|111.35|111.3|338865
1614603900000|2021-03-01 13:05:00|111.5|111.4|111.35|111.25|111.55|111.45|111.1|111.05|254923
1614604200000|2021-03-01 13:10:00|111.3|111.2|111.15|111.05|111.3|111.2|111.1|111.05|151370
1614604500000|2021-03-01 13:15:00|111.2|111.1|110.75|110.65|111.2|111.15|110.65|110.55|318344
1614604800000|2021-03-01 13:20:00|110.8|110.7|111|110.85|111.1|111|110.7|110.65|147819
1614605100000|2021-03-01 13:25:00|110.95|110.9|110.95|110.85|111.15|111.1|110.9|110.85|101783
1614605400000|2021-03-01 13:30:00|110.9|110.8|110.65|110.55|110.9|110.8|110.45|110.4|209130
1614605700000|2021-03-01 13:35:00|110.7|110.6|110.9|110.8|110.95|110.9|110.65|110.55|78743
1614606000000|2021-03-01 13:40:00|110.85|110.75|110.9|110.8|110.95|110.85|110.75|110.7|131519
1614606300000|2021-03-01 13:45:00|110.85|110.85|110.8|110.7|110.9|110.85|110.65|110.55|132004
1614606600000|2021-03-01 13:50:00|110.75|110.65|110.75|110.65|111|110.9|110.7|110.6|109007
1614606900000|2021-03-01 13:55:00|110.8|110.7|110.8|110.7|110.85|110.8|110.65|110.6|102032
1614607200000|2021-03-01 14:00:00|110.75|110.75|110.55|110.45|110.9|110.8|110.55|110.4|167496
1614607500000|2021-03-01 14:05:00|110.6|110.5|110.7|110.6|110.8|110.75|110.5|110.35|245691
1614607800000|2021-03-01 14:10:00|110.75|110.65|110.65|110.55|110.8|110.7|110.6|110.55|321582
1614608100000|2021-03-01 14:15:00|110.6|110.5|111.15|111.05|111.2|111.1|110.6|110.5|368586
1614608400000|2021-03-01 14:20:00|111.1|111.1|110.7|110.6|111.1|111.1|110.6|110.5|138754
1614608700000|2021-03-01 14:25:00|110.75|110.65|111.3|111.15|111.3|111.15|110.7|110.65|331683
1614609000000|2021-03-01 14:30:00|111.25|111.1|111.05|110.95|111.55|111.45|110.95|110.85|774684
1614609300000|2021-03-01 14:35:00|111.1|111|111.25|111.15|111.5|111.3|111.1|111|488675
1614609600000|2021-03-01 14:40:00|111.2|111.1|111.35|111.25|111.5|111.35|110.85|110.8|1227181
1614609900000|2021-03-01 14:45:00|111.3|111.2|112.2|112.1|112.2|112.15|111.2|111.05|690413
1614610200000|2021-03-01 14:50:00|112.15|112.15|111.55|111.5|112.15|112.15|111.5|111.45|475652
1614610500000|2021-03-01 14:55:00|111.6|111.45|112.05|112|112.15|112.05|111.55|111.4|298203
1614610800000|2021-03-01 15:00:00|112.1|112.05|112.25|112.2|112.5|112.35|112|111.95|710862
1614611100000|2021-03-01 15:05:00|112.3|112.25|112.65|112.55|112.7|112.65|112.2|112.15|845215
1614611400000|2021-03-01 15:10:00|112.6|112.5|112.75|112.65|112.9|112.75|112.5|112.4|418492
1614611700000|2021-03-01 15:15:00|112.8|112.7|113.3|113.2|113.5|113.35|112.75|112.65|812226
1614612000000|2021-03-01 15:20:00|113.35|113.25|112.85|112.8|113.4|113.35|112.8|112.75|904742
1614612300000|2021-03-01 15:25:00|112.8|112.75|111.8|111.65|112.8|112.75|111.65|111.6|692916
1614612600000|2021-03-01 15:30:00|111.85|111.7|111.95|111.9|112.2|112.1|111.85|111.7|321312
1614612900000|2021-03-01 15:35:00|111.9|111.85|111.95|111.85|112.2|112.1|111.85|111.8|325067
1614613200000|2021-03-01 15:40:00|112|111.9|112.1|112|112.15|112.05|111.95|111.85|352173
1614613500000|2021-03-01 15:45:00|112.05|112.05|112.4|112.3|112.45|112.3|112.05|112|196932
1614613800000|2021-03-01 15:50:00|112.45|112.35|112.2|112.15|112.45|112.4|112.1|112|416833
1614614100000|2021-03-01 15:55:00|112.15|112.1|112.5|112.4|112.6|112.45|112.15|112.1|843839
1614614400000|2021-03-01 16:00:00|112.45|112.35|111.7|111.6|112.5|112.35|111.6|111.55|504157
1614614700000|2021-03-01 16:05:00|111.65|111.55|111.9|111.85|111.95|111.9|111.65|111.55|418745
1614615000000|2021-03-01 16:10:00|111.9|111.8|111.9|111.8|112.2|112.05|111.85|111.65|48986
1614615300000|2021-03-01 16:15:00|111.95|111.85|111.9|111.8|112.15|112.05|111.65|111.5|80410
1614615600000|2021-03-01 16:20:00|111.95|111.75|111.75|111.6|112|111.85|111.5|111.4|33291
1614615900000|2021-03-01 16:25:00|111.7|111.55|111.15|110.95|111.75|111.6|111.05|110.9|63156
1614672000000|2021-03-02 08:00:00|111.05|110.85|110.7|110.5|112.2|111.95|110.3|110.05|954677
1614672300000|2021-03-02 08:05:00|110.65|110.45|111.6|111.4|112|111.85|110.3|110.05|333942
1614672600000|2021-03-02 08:10:00|111.65|111.45|111.55|111.4|111.8|111.55|111.15|110.9|314564
1614672900000|2021-03-02 08:15:00|111.6|111.45|111.35|111.2|111.75|111.6|111.1|111|648187
1614673200000|2021-03-02 08:20:00|111.3|111.25|111.45|111.3|111.9|111.8|111.3|111.2|618599
1614673500000|2021-03-02 08:25:00|111.5|111.35|110.5|110.35|111.55|111.5|110.5|110.35|424354
1614673800000|2021-03-02 08:30:00|110.55|110.4|110.75|110.65|111|110.9|110.5|110.4|256200
1614674100000|2021-03-02 08:35:00|110.7|110.6|110.7|110.6|111.05|110.9|110.55|110.5|298614
1614674400000|2021-03-02 08:40:00|110.75|110.65|110.9|110.8|111|110.9|110.75|110.65|179601
1614674700000|2021-03-02 08:45:00|110.85|110.85|110.7|110.6|110.95|110.9|110.7|110.6|310499
1614675000000|2021-03-02 08:50:00|110.65|110.55|110.75|110.7|110.95|110.85|110.6|110.5|282564
1614675300000|2021-03-02 08:55:00|110.7|110.65|110.65|110.55|110.85|110.75|110.4|110.3|272488
1614675600000|2021-03-02 09:00:00|110.7|110.6|110.4|110.3|110.75|110.65|110.25|110.2|360945
1614675900000|2021-03-02 09:05:00|110.45|110.25|110.4|110.3|110.6|110.5|110.35|110.25|292003
1614676200000|2021-03-02 09:10:00|110.35|110.25|110|109.9|110.4|110.25|109.6|109.5|940001
1614676500000|2021-03-02 09:15:00|109.95|109.85|109.4|109.3|109.95|109.85|109.35|109.3|342392
1614676800000|2021-03-02 09:20:00|109.35|109.25|109.55|109.45|109.55|109.45|109.2|109.15|264200
1614677100000|2021-03-02 09:25:00|109.6|109.5|110.6|110.5|110.6|110.5|109.6|109.5|486427
1614677400000|2021-03-02 09:30:00|110.55|110.45|110.65|110.55|110.7|110.6|110.35|110.2|200216
1614677700000|2021-03-02 09:35:00|110.7|110.6|110.8|110.75|110.95|110.85|110.7|110.6|241499
1614678000000|2021-03-02 09:40:00|110.85|110.8|111.3|111.2|111.35|111.25|110.85|110.75|866461
1614678300000|2021-03-02 09:45:00|111.25|111.15|110.95|110.9|111.55|111.5|110.95|110.9|346781
1614678600000|2021-03-02 09:50:00|110.9|110.85|110.55|110.5|110.95|110.85|110.55|110.45|122445
1614678900000|2021-03-02 09:55:00|110.6|110.55|110.3|110.2|110.6|110.55|110.2|110.1|109400
1614679200000|2021-03-02 10:00:00|110.25|110.25|110.75|110.6|110.75|110.6|110.2|110.15|151654
1614679500000|2021-03-02 10:05:00|110.7|110.65|110.35|110.3|110.85|110.8|110.3|110.2|90485
1614679800000|2021-03-02 10:10:00|110.4|110.35|110.6|110.55|110.7|110.6|110.4|110.3|89277
1614680100000|2021-03-02 10:15:00|110.65|110.5|110.25|110.15|110.65|110.5|110.25|110.1|68750
1614680400000|2021-03-02 10:20:00|110.2|110.1|110.45|110.35|110.55|110.4|110.15|110.05|58344
1614680700000|2021-03-02 10:25:00|110.4|110.4|110.35|110.25|110.5|110.4|110.25|110.2|64822
1614681000000|2021-03-02 10:30:00|110.3|110.3|110.5|110.45|110.5|110.45|110.3|110.15|114353
1614681300000|2021-03-02 10:35:00|110.55|110.5|110.55|110.5|110.7|110.55|110.45|110.35|110744
1614681600000|2021-03-02 10:40:00|110.6|110.55|110.4|110.3|110.65|110.6|110.35|110.25|108269
1614681900000|2021-03-02 10:45:00|110.35|110.25|110.45|110.35|110.55|110.45|110.25|110.15|210459
1614682200000|2021-03-02 10:50:00|110.5|110.4|110.6|110.55|110.6|110.55|110.45|110.4|102672
1614682500000|2021-03-02 10:55:00|110.55|110.5|110.45|110.35|110.65|110.55|110.45|110.35|56195
1614682800000|2021-03-02 11:00:00|110.4|110.3|110.15|110.1|110.4|110.3|110.1|110|162831
1614683100000|2021-03-02 11:05:00|110.2|110.15|110.25|110.2|110.35|110.25|110.2|110.1|44371
1614683400000|2021-03-02 11:10:00|110.3|110.15|110.35|110.3|110.35|110.3|110.15|110.05|90651
1614683700000|2021-03-02 11:15:00|110.4|110.25|110.6|110.55|110.6|110.55|110.4|110.25|184017
1614684000000|2021-03-02 11:20:00|110.5|110.5|110.9|110.8|110.95|110.8|110.5|110.4|76809
1614684300000|2021-03-02 11:25:00|110.95|110.85|110.9|110.8|111.2|111.1|110.85|110.75|83165
1614684600000|2021-03-02 11:30:00|110.95|110.85|110.95|110.9|111.15|111.05|110.85|110.8|77780
1614684900000|2021-03-02 11:35:00|111|110.95|110.95|110.9|111|110.95|110.9|110.85|54166
1614685200000|2021-03-02 11:40:00|110.9|110.85|110.75|110.65|110.9|110.85|110.6|110.55|89626
1614685500000|2021-03-02 11:45:00|110.8|110.7|110.65|110.55|110.8|110.7|110.6|110.5|54589
1614685800000|2021-03-02 11:50:00|110.6|110.6|110.75|110.65|110.9|110.8|110.6|110.55|60446
1614686100000|2021-03-02 11:55:00|110.8|110.7|110.45|110.4|110.8|110.75|110.45|110.4|153107
1614686400000|2021-03-02 12:00:00|110.5|110.45|110.85|110.8|110.85|110.8|110.45|110.4|72632
1614686700000|2021-03-02 12:05:00|110.9|110.85|110.85|110.8|111|110.9|110.8|110.75|117710
1614687000000|2021-03-02 12:10:00|110.9|110.85|111.05|110.95|111.1|111|110.85|110.75|109759
1614687300000|2021-03-02 12:15:00|111|110.9|110.8|110.75|111|110.95|110.8|110.75|122292
1614687600000|2021-03-02 12:20:00|110.85|110.8|111.05|111|111.2|111.05|110.8|110.75|118271
1614687900000|2021-03-02 12:25:00|111.1|111.05|111.3|111.2|111.3|111.2|111.05|111.05|47723
1614688200000|2021-03-02 12:30:00|111.25|111.15|111|110.95|111.3|111.15|110.95|110.85|105326
1614688500000|2021-03-02 12:35:00|111.05|110.9|111.2|111.15|111.25|111.2|110.95|110.9|98740
1614688800000|2021-03-02 12:40:00|111.25|111.2|111.3|111.25|111.3|111.25|111.2|111.15|56241
1614689100000|2021-03-02 12:45:00|111.35|111.3|111.3|111.25|111.4|111.35|111.3|111.25|67268
1614689400000|2021-03-02 12:50:00|111.35|111.2|111.2|111.1|111.35|111.25|111.15|111.1|287457
1614689700000|2021-03-02 12:55:00|111.15|111.05|110.9|110.85|111.2|111.1|110.8|110.7|257563
1614690000000|2021-03-02 13:00:00|110.85|110.8|110.55|110.45|110.9|110.8|110.5|110.4|160050
1614690300000|2021-03-02 13:05:00|110.5|110.5|110.2|110.1|110.55|110.5|110.2|110.1|96506
1614690600000|2021-03-02 13:10:00|110.25|110.15|110.15|110.05|110.3|110.2|110.15|110|77735
1614690900000|2021-03-02 13:15:00|110.2|110.1|110.2|110.05|110.3|110.2|110.15|110.05|122885
1614691200000|2021-03-02 13:20:00|110.25|110.1|110.05|110|110.25|110.15|110|109.9|426611
1614691500000|2021-03-02 13:25:00|110.1|110.05|110.05|110|110.3|110.25|109.95|109.9|173170
1614691800000|2021-03-02 13:30:00|110.1|109.95|110.05|110|110.15|110.05|110|109.95|118489
1614692100000|2021-03-02 13:35:00|110.1|110.05|110.3|110.2|110.5|110.4|110.1|110.05|114952
1614692400000|2021-03-02 13:40:00|110.35|110.25|110.2|110.05|110.4|110.35|110.2|110.05|136744
1614692700000|2021-03-02 13:45:00|110.15|110.1|110.15|110.1|110.25|110.2|110.1|110.05|123932
1614693000000|2021-03-02 13:50:00|110.2|110.05|110.45|110.35|110.45|110.35|110.2|110.05|177798
1614693300000|2021-03-02 13:55:00|110.5|110.4|110.25|110.1|110.5|110.4|110.2|110.1|79693
1614693600000|2021-03-02 14:00:00|110.3|110.15|110.35|110.25|110.45|110.4|110.2|110.15|101963
1614693900000|2021-03-02 14:05:00|110.4|110.3|110.2|110.1|110.4|110.35|110.15|110.05|52735
1614694200000|2021-03-02 14:10:00|110.15|110.05|109.9|109.85|110.15|110.05|109.85|109.75|54640
1614694500000|2021-03-02 14:15:00|109.95|109.8|110|109.9|110.2|110.1|109.95|109.8|301855
1614694800000|2021-03-02 14:20:00|110.05|109.95|110.3|110.2|110.35|110.3|110|109.9|94467
1614695100000|2021-03-02 14:25:00|110.35|110.25|110.5|110.45|110.55|110.45|110.25|110.15|134966
1614695400000|2021-03-02 14:30:00|110.55|110.5|110.7|110.65|111.05|111|110.45|110.4|370484
1614695700000|2021-03-02 14:35:00|110.75|110.7|110.6|110.55|110.85|110.75|110.6|110.55|128449
1614696000000|2021-03-02 14:40:00|110.65|110.6|110.25|110.15|110.7|110.6|110|109.95|129207
1614696300000|2021-03-02 14:45:00|110.3|110.2|110.25|110.15|110.55|110.45|110.2|110.1|314002
1614696600000|2021-03-02 14:50:00|110.15|110.1|110.2|110.15|110.35|110.25|110.1|110|136795
1614696900000|2021-03-02 14:55:00|110.25|110.1|110.25|110.2|110.55|110.5|110.25|110.1|241155
1614697200000|2021-03-02 15:00:00|110.3|110.25|110.45|110.4|110.5|110.45|110.25|110.2|217954
1614697500000|2021-03-02 15:05:00|110.5|110.35|110.55|110.5|110.65|110.6|110.45|110.35|155196
1614697800000|2021-03-02 15:10:00|110.6|110.55|110.5|110.45|110.65|110.6|110.2|110.15|185680
1614698100000|2021-03-02 15:15:00|110.55|110.5|111|110.9|111|110.9|110.5|110.45|165421
1614698400000|2021-03-02 15:20:00|110.95|110.95|110.8|110.7|111.35|111.2|110.8|110.7|286953
1614698700000|2021-03-02 15:25:00|110.65|110.65|110.55|110.5|110.9|110.8|110.55|110.5|254054
1614699000000|2021-03-02 15:30:00|110.6|110.55|110.6|110.5|110.75|110.65|110.5|110.4|99931
1614699300000|2021-03-02 15:35:00|110.65|110.55|110.4|110.3|110.7|110.65|110.35|110.3|161326
1614699600000|2021-03-02 15:40:00|110.45|110.35|110.5|110.45|110.75|110.65|110.4|110.3|143865
1614699900000|2021-03-02 15:45:00|110.45|110.4|110.7|110.6|110.7|110.65|110.45|110.35|162360
1614700200000|2021-03-02 15:50:00|110.65|110.65|110.7|110.6|110.9|110.8|110.6|110.5|175575
1614700500000|2021-03-02 15:55:00|110.65|110.55|110.4|110.3|110.65|110.6|110.3|110.25|139208
1614700800000|2021-03-02 16:00:00|110.35|110.25|110.4|110.3|110.45|110.4|110.2|110.1|126400
1614701100000|2021-03-02 16:05:00|110.45|110.4|110.6|110.5|110.7|110.6|110.4|110.3|261696
1614701400000|2021-03-02 16:10:00|110.55|110.45|110.45|110.4|110.55|110.45|110.4|110.3|131536
1614701700000|2021-03-02 16:15:00|110.5|110.35|110.6|110.5|110.6|110.5|110.25|110.15|259712
1614702000000|2021-03-02 16:20:00|110.55|110.55|110.55|110.4|110.65|110.6|110.45|110.4|462990
1614702300000|2021-03-02 16:25:00|110.5|110.45|110.7|110.55|110.8|110.7|110.45|110.4|831283
1614758400000|2021-03-03 08:00:00|111.35|110.9|111.9|111.65|112.2|111.95|110.25|110|900686
1614758700000|2021-03-03 08:05:00|111.95|111.7|112.15|112|112.35|112.2|111.4|111.1|1394304
1614759000000|2021-03-03 08:10:00|112.1|112.05|111.8|111.65|112.3|112.05|111.35|111.25|494093
1614759300000|2021-03-03 08:15:00|111.85|111.7|112.05|111.95|112.35|112.25|111.85|111.7|391812
1614759600000|2021-03-03 08:20:00|112|111.9|111.75|111.65|112.15|112|111.75|111.65|267275
1614759900000|2021-03-03 08:25:00|111.8|111.7|111.3|111.25|111.85|111.75|110.95|110.9|766620
1614760200000|2021-03-03 08:30:00|111.35|111.3|111.45|111.3|111.65|111.55|111.25|111.2|304587
1614760500000|2021-03-03 08:35:00|111.5|111.35|111.7|111.65|112|111.95|111.4|111.35|442111
1614760800000|2021-03-03 08:40:00|111.75|111.7|112.2|112.1|112.65|112.5|111.75|111.7|471961
1614761100000|2021-03-03 08:45:00|112.15|112.05|112.6|112.5|112.7|112.6|112.1|112.05|234238
1614761400000|2021-03-03 08:50:00|112.65|112.55|113|112.95|113|112.95|112.5|112.4|356225
1614761700000|2021-03-03 08:55:00|113.05|112.9|113|112.95|113.45|113.35|113|112.9|695216
1614762000000|2021-03-03 09:00:00|113.05|113|112.4|112.3|113.05|113|112.1|112|463665
1614762300000|2021-03-03 09:05:00|112.35|112.35|113|112.85|113.15|113|112.3|112.25|152615
1614762600000|2021-03-03 09:10:00|113.05|112.9|113.05|113|113.25|113.15|113.05|112.9|242272
1614762900000|2021-03-03 09:15:00|113.1|112.95|112.8|112.7|113.25|113.1|112.75|112.7|194205
1614763200000|2021-03-03 09:20:00|112.75|112.65|112.6|112.45|112.9|112.8|112.45|112.4|237212
1614763500000|2021-03-03 09:25:00|112.55|112.4|112.5|112.4|112.65|112.55|112.35|112.25|202878
1614763800000|2021-03-03 09:30:00|112.45|112.35|112.45|112.35|112.7|112.6|112.3|112.25|888714
1614764100000|2021-03-03 09:35:00|112.5|112.4|112.35|112.25|112.55|112.5|112.3|112.25|173603
1614764400000|2021-03-03 09:40:00|112.3|112.2|112.5|112.45|112.65|112.55|112.2|112.1|205928
1614764700000|2021-03-03 09:45:00|112.55|112.5|112.9|112.8|112.9|112.85|112.5|112.45|174508
1614765000000|2021-03-03 09:50:00|112.85|112.75|112.75|112.7|113|112.9|112.75|112.6|144003
1614765300000|2021-03-03 09:55:00|112.8|112.75|112.8|112.65|112.85|112.75|112.7|112.6|190336
1614765600000|2021-03-03 10:00:00|112.85|112.7|112.9|112.8|112.9|112.8|112.75|112.65|124738
1614765900000|2021-03-03 10:05:00|112.95|112.85|112.9|112.8|113.1|113|112.9|112.8|244597
1614766200000|2021-03-03 10:10:00|112.95|112.85|113.15|113.05|113.2|113.1|112.95|112.85|287422
1614766500000|2021-03-03 10:15:00|113.2|113.1|113.1|113.05|113.25|113.1|113.1|112.95|163513
1614766800000|2021-03-03 10:20:00|113.05|113|113.1|113.05|113.1|113.05|113.05|112.9|114170
1614767100000|2021-03-03 10:25:00|113.05|113|113.25|113.15|113.3|113.15|113.05|113|194196
1614767400000|2021-03-03 10:30:00|113.3|113.2|113.25|113.15|113.5|113.35|113.25|113.15|529039
1614767700000|2021-03-03 10:35:00|113.3|113.2|113.4|113.3|113.45|113.35|113.25|113.15|136820
1614768000000|2021-03-03 10:40:00|113.35|113.4|113.6|113.45|113.7|113.6|113.3|113.25|182126
1614768300000|2021-03-03 10:45:00|113.55|113.4|113.25|113.2|113.55|113.45|113.25|113.15|213282
1614768600000|2021-03-03 10:50:00|113.2|113.15|113.4|113.3|113.4|113.3|113.15|113.05|210236
1614768900000|2021-03-03 10:55:00|113.45|113.35|113.4|113.35|113.5|113.4|113.35|113.25|303620
1614769200000|2021-03-03 11:00:00|113.45|113.3|113.25|113.15|113.45|113.3|113.2|113.05|135420
1614769500000|2021-03-03 11:05:00|113.2|113.2|112.75|112.65|113.2|113.2|112.7|112.6|560886
1614769800000|2021-03-03 11:10:00|112.8|112.7|112.8|112.75|112.9|112.8|112.7|112.6|95062
1614770100000|2021-03-03 11:15:00|112.75|112.7|112.8|112.75|112.85|112.8|112.75|112.7|74884
1614770400000|2021-03-03 11:20:00|112.85|112.8|112.6|112.5|112.85|112.8|112.6|112.5|127093
1614770700000|2021-03-03 11:25:00|112.65|112.55|112.5|112.45|112.65|112.55|112.5|112.45|139373
1614771000000|2021-03-03 11:30:00|112.55|112.5|112.65|112.6|112.7|112.65|112.5|112.45|241424
1614771300000|2021-03-03 11:35:00|112.7|112.55|112.7|112.65|112.75|112.7|112.6|112.55|134105
1614771600000|2021-03-03 11:40:00|112.75|112.7|112.8|112.75|112.8|112.75|112.6|112.45|145609
1614771900000|2021-03-03 11:45:00|112.85|112.8|112.55|112.5|112.9|112.85|112.55|112.45|195728
1614772200000|2021-03-03 11:50:00|112.5|112.45|112.25|112.15|112.5|112.45|112.2|112.1|180078
1614772500000|2021-03-03 11:55:00|112.3|112.2|112.25|112.2|112.35|112.3|112.25|112.2|65622
1614772800000|2021-03-03 12:00:00|112.3|112.25|112.35|112.25|112.35|112.25|112.2|112.15|44565
1614773100000|2021-03-03 12:05:00|112.3|112.3|112.25|112.2|112.4|112.3|112.1|112|402283
1614773400000|2021-03-03 12:10:00|112.3|112.25|112.55|112.45|112.8|112.65|112.3|112.2|253627
1614773700000|2021-03-03 12:15:00|112.5|112.4|112.15|112.1|112.5|112.4|112.05|112|374061
1614774000000|2021-03-03 12:20:00|112.2|112.05|112.2|112.1|112.2|112.15|112.15|112.05|99846
1614774300000|2021-03-03 12:25:00|112.15|112.05|112.15|112.1|112.2|112.1|112.1|112|46226
1614774600000|2021-03-03 12:30:00|112.2|112.15|112.35|112.3|112.4|112.35|112.15|112.1|184837
1614774900000|2021-03-03 12:35:00|112.3|112.25|112.15|112.1|112.3|112.25|112.1|112.05|78006
1614775200000|2021-03-03 12:40:00|112.2|112.15|112.2|112.15|112.25|112.2|112.1|112.05|85249
1614775500000|2021-03-03 12:45:00|112.15|112.1|112.3|112.2|112.3|112.25|112.1|112.05|168934
1614775800000|2021-03-03 12:50:00|112.25|112.25|112.65|112.55|112.65|112.55|112.25|112.2|238071
1614776100000|2021-03-03 12:55:00|112.6|112.6|112.75|112.65|112.75|112.65|112.45|112.4|222121
1614776400000|2021-03-03 13:00:00|112.8|112.7|112.65|112.6|112.9|112.8|112.45|112.4|268756
1614776700000|2021-03-03 13:05:00|112.6|112.55|112.6|112.5|112.7|112.65|112.5|112.45|169526
1614777000000|2021-03-03 13:10:00|112.65|112.55|112.75|112.7|112.75|112.7|112.65|112.55|114953
1614777300000|2021-03-03 13:15:00|112.7|112.65|112.85|112.75|112.85|112.8|112.65|112.6|108063
1614777600000|2021-03-03 13:20:00|112.9|112.8|112.75|112.65|113|112.85|112.7|112.6|158190
1614777900000|2021-03-03 13:25:00|112.8|112.7|112.55|112.5|112.95|112.8|112.4|112.35|446248
1614778200000|2021-03-03 13:30:00|112.6|112.45|112.1|112|112.65|112.6|112.05|112|173618
1614778500000|2021-03-03 13:35:00|112.15|112.05|112.1|112|112.2|112.15|111.85|111.8|602457
1614778800000|2021-03-03 13:40:00|112.05|111.95|112|111.9|112.2|112.15|111.8|111.75|539687
1614779100000|2021-03-03 13:45:00|111.95|111.95|111.65|111.55|112.1|112.05|111.55|111.45|684129
1614779400000|2021-03-03 13:50:00|111.7|111.6|111.75|111.6|111.75|111.6|111.45|111.35|427274
1614779700000|2021-03-03 13:55:00|111.7|111.55|112.1|112|112.25|112.1|111.65|111.55|200295
1614780000000|2021-03-03 14:00:00|112.05|111.95|112.3|112.25|112.4|112.3|112|111.95|194388
1614780300000|2021-03-03 14:05:00|112.25|112.2|112.5|112.4|112.5|112.45|112.2|112.15|144960
1614780600000|2021-03-03 14:10:00|112.45|112.35|112.35|112.25|112.5|112.4|112.25|112.2|76589
1614780900000|2021-03-03 14:15:00|112.3|112.3|112.55|112.5|112.6|112.5|112.25|112.2|202497
1614781200000|2021-03-03 14:20:00|112.5|112.45|112.5|112.45|112.6|112.55|112.45|112.35|183489
1614781500000|2021-03-03 14:25:00|112.55|112.4|113.1|113|113.15|113.05|112.5|112.4|408738
1614781800000|2021-03-03 14:30:00|113.05|112.95|113.4|113.3|113.65|113.5|113|112.95|489784
1614782100000|2021-03-03 14:35:00|113.35|113.25|113.2|113.15|113.65|113.6|113.15|113.1|615755
1614782400000|2021-03-03 14:40:00|113.15|113.1|113|112.9|113.4|113.3|112.8|112.75|522558
1614782700000|2021-03-03 14:45:00|112.95|112.85|113|112.95|113|112.95|112.6|112.5|290004
1614783000000|2021-03-03 14:50:00|113.05|112.9|113.1|113.05|113.25|113.15|113|112.9|198546
1614783300000|2021-03-03 14:55:00|113.15|113.1|113.15|113.05|113.45|113.4|113|112.95|526365
1614783600000|2021-03-03 15:00:00|113.1|113|112.8|112.7|113.1|113|112.7|112.6|341699
1614783900000|2021-03-03 15:05:00|112.75|112.65|112.6|112.5|112.85|112.7|112.2|112.1|267314
1614784200000|2021-03-03 15:10:00|112.55|112.55|112.5|112.45|112.75|112.65|112.3|112.2|189869
1614784500000|2021-03-03 15:15:00|112.45|112.4|112.5|112.4|112.5|112.4|112.25|112.15|165320
1614784800000|2021-03-03 15:20:00|112.55|112.45|112.75|112.7|112.85|112.75|112.4|112.35|191792
1614785100000|2021-03-03 15:25:00|112.8|112.65|112.95|112.9|113.1|113|112.7|112.65|214452
1614785400000|2021-03-03 15:30:00|112.9|112.85|113.25|113.15|113.4|113.25|112.8|112.75|362091
1614785700000|2021-03-03 15:35:00|113.2|113.2|113.3|113.2|113.55|113.5|113.2|113.15|626299
1614786000000|2021-03-03 15:40:00|113.2|113.25|113.35|113.25|113.5|113.4|113.1|113.05|580373
1614786300000|2021-03-03 15:45:00|113.3|113.3|113.4|113.3|113.6|113.5|113.3|113.2|939458
1614786600000|2021-03-03 15:50:00|113.35|113.35|113.85|113.7|113.9|113.75|113.3|113.25|614613
1614786900000|2021-03-03 15:55:00|113.8|113.75|113.8|113.75|113.85|113.75|113.6|113.5|492090
1614787200000|2021-03-03 16:00:00|113.85|113.8|113.75|113.7|113.9|113.85|113.65|113.6|521505
1614787500000|2021-03-03 16:05:00|113.8|113.75|113.65|113.6|113.85|113.75|113.6|113.5|374591
1614787800000|2021-03-03 16:10:00|113.7|113.55|113.6|113.55|113.75|113.65|113.6|113.55|380271
1614788100000|2021-03-03 16:15:00|113.65|113.6|113.6|113.55|113.65|113.6|113.3|113.25|463819
1614788400000|2021-03-03 16:20:00|113.65|113.6|113.7|113.6|113.8|113.75|113.6|113.55|633925
1614788700000|2021-03-03 16:25:00|113.65|113.55|113.9|113.8|114|113.9|113.5|113.4|1617222
1614844800000|2021-03-04 08:00:00|113.1|113|113.25|113.1|114.45|114.25|112.7|112.3|1285361
1614845100000|2021-03-04 08:05:00|113.3|113.15|113.2|112.95|113.45|113.3|112.55|112.35|753988
1614845400000|2021-03-04 08:10:00|113.25|112.9|113|112.9|113.25|113.2|112.65|112.55|375693
1614845700000|2021-03-04 08:15:00|113.05|112.95|113.25|113.15|113.25|113.15|112.95|112.8|377939
1614846000000|2021-03-04 08:20:00|113.3|113.2|113.65|113.55|113.85|113.75|113.2|113.15|510946
1614846300000|2021-03-04 08:25:00|113.7|113.6|114.1|114|114.25|114.2|113.65|113.6|316842
1614846600000|2021-03-04 08:30:00|114.05|113.95|114.5|114.35|114.65|114.6|113.8|113.65|467899
1614846900000|2021-03-04 08:35:00|114.45|114.4|115.35|115.25|115.4|115.25|114.45|114.4|1174889
1614847200000|2021-03-04 08:40:00|115.4|115.3|115.25|115.1|115.5|115.35|114.8|114.75|660430
1614847500000|2021-03-04 08:45:00|115.2|115.15|114.25|114.1|115.35|115.25|114.05|114|626330
1614847800000|2021-03-04 08:50:00|114.2|114.05|113.95|113.8|114.2|114.05|113.7|113.6|291979
1614848100000|2021-03-04 08:55:00|114|113.85|114.6|114.5|114.6|114.5|113.95|113.85|271647
1614848400000|2021-03-04 09:00:00|114.65|114.55|114.9|114.8|115|114.95|114.5|114.45|272744
1614848700000|2021-03-04 09:05:00|114.85|114.75|115|114.9|115|114.9|114.5|114.4|225561
1614849000000|2021-03-04 09:10:00|114.95|114.85|115|114.9|115.35|115.25|114.7|114.6|469262
1614849300000|2021-03-04 09:15:00|115.05|114.95|114.85|114.7|115.3|115.25|114.75|114.7|512199
1614849600000|2021-03-04 09:20:00|114.8|114.75|114.5|114.4|114.85|114.75|114.45|114.35|216254
1614849900000|2021-03-04 09:25:00|114.45|114.45|114.25|114.15|114.55|114.45|113.85|113.75|472971
1614850200000|2021-03-04 09:30:00|114.2|114.1|114.4|114.25|114.55|114.4|114.1|114.05|249452
1614850500000|2021-03-04 09:35:00|114.35|114.3|114.45|114.4|114.6|114.5|114.25|114.2|156158
1614850800000|2021-03-04 09:40:00|114.4|114.35|114.3|114.2|114.5|114.45|114.15|114.05|361084
1614851100000|2021-03-04 09:45:00|114.25|114.15|114.3|114.2|114.35|114.3|114.15|114.05|229759
1614851400000|2021-03-04 09:50:00|114.25|114.25|114.3|114.25|114.35|114.25|114.15|114.05|107534
1614851700000|2021-03-04 09:55:00|114.35|114.3|114.5|114.4|114.5|114.45|114.3|114.15|140458
1614852000000|2021-03-04 10:00:00|114.45|114.45|114.65|114.55|114.75|114.65|114.15|114.05|569772
1614852300000|2021-03-04 10:05:00|114.6|114.5|114.45|114.35|114.8|114.7|114.4|114.35|363355
1614852600000|2021-03-04 10:10:00|114.4|114.3|114.35|114.3|114.65|114.6|114.35|114.25|271826
1614852900000|2021-03-04 10:15:00|114.3|114.25|114.15|114.05|114.4|114.3|114.1|114.05|220994
1614853200000|2021-03-04 10:20:00|114.1|114.1|114.15|114.05|114.2|114.1|113.75|113.7|557779
1614853500000|2021-03-04 10:25:00|114.2|114.1|114.35|114.25|114.4|114.35|114.05|114|206636
1614853800000|2021-03-04 10:30:00|114.4|114.2|114.45|114.35|114.55|114.45|114.1|114.05|262603
1614854100000|2021-03-04 10:35:00|114.5|114.4|114.25|114.2|114.6|114.5|114.1|114|269240
1614854400000|2021-03-04 10:40:00|114.3|114.15|114.35|114.3|114.45|114.4|114.2|114.15|195264
1614854700000|2021-03-04 10:45:00|114.3|114.25|114.6|114.5|114.65|114.6|114.2|114.15|481938
1614855000000|2021-03-04 10:50:00|114.55|114.45|114.55|114.45|114.7|114.6|114.45|114.35|309760
1614855300000|2021-03-04 10:55:00|114.6|114.5|114.4|114.3|114.7|114.65|114.35|114.2|293723
1614855600000|2021-03-04 11:00:00|114.45|114.35|114.45|114.35|114.75|114.6|114.35|114.3|259749
1614855900000|2021-03-04 11:05:00|114.4|114.3|114.4|114.35|114.5|114.4|114.3|114.25|194458
1614856200000|2021-03-04 11:10:00|114.35|114.3|114.15|114.05|114.35|114.3|114.05|114|216083
1614856500000|2021-03-04 11:15:00|114.2|114.1|114.25|114.2|114.35|114.25|113.9|113.8|771426
1614856800000|2021-03-04 11:20:00|114.2|114.15|114.2|114.15|114.2|114.15|113.9|113.8|123146
1614857100000|2021-03-04 11:25:00|114.25|114.1|114.5|114.35|114.55|114.45|114.25|114.1|63323
1614857400000|2021-03-04 11:30:00|114.45|114.3|114.6|114.5|114.65|114.5|114.35|114.25|120489
1614857700000|2021-03-04 11:35:00|114.55|114.45|114.6|114.55|114.8|114.7|114.4|114.35|251839
1614858000000|2021-03-04 11:40:00|114.65|114.6|114.6|114.55|114.85|114.75|114.6|114.55|163421
1614858300000|2021-03-04 11:45:00|114.65|114.6|114.7|114.6|114.8|114.7|114.6|114.55|143955
1614858600000|2021-03-04 11:50:00|114.75|114.65|114.75|114.7|114.85|114.75|114.7|114.65|46961
1614858900000|2021-03-04 11:55:00|114.8|114.75|114.8|114.65|115|114.95|114.7|114.65|233035
1614859200000|2021-03-04 12:00:00|114.85|114.7|115.45|115.35|115.5|115.45|114.8|114.7|1072843
1614859500000|2021-03-04 12:05:00|115.4|115.4|115.1|115|115.6|115.5|115.1|115|307539
1614859800000|2021-03-04 12:10:00|115.15|115.05|115.1|115.05|115.3|115.15|114.9|114.85|339548
1614860100000|2021-03-04 12:15:00|115.05|115|114.85|114.75|115.05|115|114.65|114.6|217388
1614860400000|2021-03-04 12:20:00|114.9|114.7|114.85|114.75|115|114.95|114.7|114.55|318719
1614860700000|2021-03-04 12:25:00|114.8|114.7|114.95|114.85|114.95|114.85|114.55|114.5|125178
1614861000000|2021-03-04 12:30:00|114.9|114.9|114.85|114.75|115|114.9|114.8|114.75|172233
1614861300000|2021-03-04 12:35:00|114.9|114.8|114.95|114.85|114.95|114.9|114.75|114.6|116920
1614861600000|2021-03-04 12:40:00|115|114.9|115.05|114.9|115.1|115|114.95|114.85|156528
1614861900000|2021-03-04 12:45:00|115|115|115.05|114.95|115.05|115|114.85|114.8|65910
1614862200000|2021-03-04 12:50:00|115.1|115|115.05|115|115.1|115|115|114.95|78770
1614862500000|2021-03-04 12:55:00|115|114.95|115.2|115.1|115.25|115.2|115|114.95|270377
1614862800000|2021-03-04 13:00:00|115.25|115.15|115.15|115.05|115.3|115.2|115.15|115.05|120910
1614863100000|2021-03-04 13:05:00|115.1|115|115.15|115.1|115.35|115.25|115.1|115|63392
1614863400000|2021-03-04 13:10:00|115.1|115.05|115.25|115.15|115.45|115.4|115.1|115|352887
1614863700000|2021-03-04 13:15:00|115.3|115.2|115.45|115.3|115.45|115.35|115.25|115.2|200425
1614864000000|2021-03-04 13:20:00|115.4|115.35|115.25|115.2|115.55|115.5|115.25|115.2|184930
1614864300000|2021-03-04 13:25:00|115.2|115.15|115.15|115.05|115.25|115.2|115.1|115.05|53325
1614864600000|2021-03-04 13:30:00|115.2|115.1|115.3|115.25|115.45|115.35|115.15|115|146157
1614864900000|2021-03-04 13:35:00|115.35|115.3|115.45|115.35|115.45|115.35|115.25|115.15|126023
1614865200000|2021-03-04 13:40:00|115.5|115.4|115.5|115.45|115.75|115.65|115.5|115.35|223126
1614865500000|2021-03-04 13:45:00|115.45|115.4|115.3|115.2|115.55|115.5|115.25|115.15|146703
1614865800000|2021-03-04 13:50:00|115.25|115.25|115.35|115.25|115.45|115.35|115.25|115.2|118555
1614866100000|2021-03-04 13:55:00|115.4|115.3|115.35|115.25|115.45|115.35|115.35|115.25|149541
1614866400000|2021-03-04 14:00:00|115.4|115.3|115.35|115.3|115.5|115.45|115.3|115.25|108501
1614866700000|2021-03-04 14:05:00|115.4|115.35|115.6|115.5|115.7|115.65|115.4|115.35|160099
1614867000000|2021-03-04 14:10:00|115.65|115.55|115.7|115.6|115.9|115.8|115.55|115.5|348253
1614867300000|2021-03-04 14:15:00|115.75|115.65|115.75|115.65|115.8|115.7|115.65|115.6|91440
1614867600000|2021-03-04 14:20:00|115.7|115.7|115.7|115.65|115.8|115.7|115.7|115.65|106612
1614867900000|2021-03-04 14:25:00|115.65|115.6|115.7|115.65|115.7|115.65|115.55|115.45|198884
1614868200000|2021-03-04 14:30:00|115.65|115.6|114.5|114.4|115.65|115.6|114.5|114.4|1076342
1614868500000|2021-03-04 14:35:00|114.55|114.45|115.25|115.15|115.25|115.15|114.55|114.45|575876
1614868800000|2021-03-04 14:40:00|115.2|115.1|115.4|115.35|115.45|115.35|115.05|114.95|218229
1614869100000|2021-03-04 14:45:00|115.45|115.4|114.5|114.4|115.45|115.4|114.5|114.4|267827
1614869400000|2021-03-04 14:50:00|114.45|114.35|113.7|113.5|114.5|114.4|113.15|113.1|870294
1614869700000|2021-03-04 14:55:00|113.75|113.55|114.35|114.3|114.45|114.3|113.7|113.55|407839
1614870000000|2021-03-04 15:00:00|114.4|114.25|113.65|113.5|114.5|114.4|113.6|113.5|284497
1614870300000|2021-03-04 15:05:00|113.6|113.55|113.05|113|113.75|113.65|113|112.95|497101
1614870600000|2021-03-04 15:10:00|113|112.95|112.85|112.75|113.15|113.1|112.05|111.95|1268222
1614870900000|2021-03-04 15:15:00|112.8|112.65|113.2|113.05|113.3|113.25|112.65|112.55|705695
1614871200000|2021-03-04 15:20:00|113.15|113.1|113.4|113.3|113.5|113.4|113.05|112.95|660111
1614871500000|2021-03-04 15:25:00|113.3|113.25|113.65|113.6|113.7|113.65|113.25|113.15|188936
1614871800000|2021-03-04 15:30:00|113.6|113.5|113.65|113.55|113.9|113.8|113.5|113.4|543098
1614872100000|2021-03-04 15:35:00|113.7|113.6|114.05|113.95|114.25|114.15|113.7|113.6|273897
1614872400000|2021-03-04 15:40:00|114|113.9|114|113.9|114.15|114.05|113.75|113.65|151365
1614872700000|2021-03-04 15:45:00|113.95|113.85|113.5|113.4|113.95|113.85|113.35|113.25|274963
1614873000000|2021-03-04 15:50:00|113.55|113.45|113.2|113.05|113.7|113.6|112.85|112.65|366077
1614873300000|2021-03-04 15:55:00|113.15|113.1|113.5|113.4|113.75|113.6|113.15|113.05|179889
1614873600000|2021-03-04 16:00:00|113.55|113.45|114.3|114.2|114.35|114.25|113.55|113.45|1388884
1614873900000|2021-03-04 16:05:00|114.25|114.25|114.5|114.45|114.65|114.55|114.2|114.15|477302
1614874200000|2021-03-04 16:10:00|114.55|114.5|114.4|114.35|114.8|114.75|114.4|114.35|456403
1614874500000|2021-03-04 16:15:00|114.35|114.3|114.65|114.6|114.7|114.65|114.15|114.05|384030
1614874800000|2021-03-04 16:20:00|114.7|114.55|114.6|114.55|114.75|114.7|114.45|114.4|477849
1614875100000|2021-03-04 16:25:00|114.65|114.6|114.35|114.3|114.7|114.65|114.3|114.2|784161
1614931200000|2021-03-05 08:00:00|113.5|113.2|113.9|113.55|114.2|114|112.55|112.25|1240560
1614931500000|2021-03-05 08:05:00|114|113.6|112.9|112.8|114.45|114.2|112.7|112.45|898918
1614931800000|2021-03-05 08:10:00|112.85|112.85|112.6|112.45|113.1|113|112.5|112.4|900715
1614932100000|2021-03-05 08:15:00|112.55|112.4|112.4|112.25|112.6|112.55|112.05|111.9|750193
1614932400000|2021-03-05 08:20:00|112.35|112.2|111.6|111.5|112.35|112.25|111.3|111.1|1001524
1614932700000|2021-03-05 08:25:00|111.55|111.45|111.8|111.75|112.1|112|111.15|111|1512928
1614933000000|2021-03-05 08:30:00|111.75|111.7|111.15|111.05|111.95|111.9|111.15|111|656320
1614933300000|2021-03-05 08:35:00|111.1|111|111.25|111.1|111.4|111.3|110.45|110.3|1541587
1614933600000|2021-03-05 08:40:00|111.3|111.15|111.85|111.75|112.05|111.9|111.3|111.15|690187
1614933900000|2021-03-05 08:45:00|111.8|111.8|112.15|112|112.45|112.3|111.8|111.6|452665
1614934200000|2021-03-05 08:50:00|112.1|112.05|111.5|111.4|112.3|112.15|111.35|111.2|397569
1614934500000|2021-03-05 08:55:00|111.45|111.35|111.2|111.1|111.45|111.35|110.9|110.75|454344
1614934800000|2021-03-05 09:00:00|111.15|111.05|110.75|110.7|111.15|111.1|110.65|110.55|349837
1614935100000|2021-03-05 09:05:00|110.85|110.65|110.55|110.5|110.85|110.65|110.35|110.3|668094
1614935400000|2021-03-05 09:10:00|110.5|110.45|110.7|110.6|111.15|111.1|110.3|110.25|428123
1614935700000|2021-03-05 09:15:00|110.65|110.55|111.2|111.1|111.2|111.15|110.6|110.5|436315
1614936000000|2021-03-05 09:20:00|111.25|111.3|111.6|111.5|111.85|111.8|111.25|111.15|514704
1614936300000|2021-03-05 09:25:00|111.65|111.55|111.4|111.25|111.75|111.7|111.25|111.1|272676
1614936600000|2021-03-05 09:30:00|111.35|111.3|111.45|111.4|111.65|111.55|111.35|111.25|340756
1614936900000|2021-03-05 09:35:00|111.5|111.45|112.45|112.35|112.5|112.35|111.5|111.45|415557
1614937200000|2021-03-05 09:40:00|112.4|112.3|112.45|112.35|112.7|112.55|112.25|112.15|325618
1614937500000|2021-03-05 09:45:00|112.4|112.3|112.4|112.35|112.45|112.4|112.3|112.25|190454
1614937800000|2021-03-05 09:50:00|112.45|112.4|112.4|112.35|112.7|112.65|112.3|112.2|221227
1614938100000|2021-03-05 09:55:00|112.45|112.4|112.9|112.85|113|112.9|112.45|112.35|278526
1614938400000|2021-03-05 10:00:00|112.95|112.9|113.1|113|113.2|113.15|112.75|112.65|290334
1614938700000|2021-03-05 10:05:00|113.05|112.95|112.2|112.1|113.05|112.95|112.2|112.05|172535
1614939000000|2021-03-05 10:10:00|112.25|112.05|112.4|112.35|112.5|112.4|112.15|112|96309
1614939300000|2021-03-05 10:15:00|112.5|112.4|112.65|112.6|112.75|112.6|112.4|112.4|50322
1614939600000|2021-03-05 10:20:00|112.7|112.55|112.85|112.75|112.9|112.8|112.65|112.55|133072
1614939900000|2021-03-05 10:25:00|112.8|112.7|113.05|113|113.4|113.25|112.75|112.7|342688
1614940200000|2021-03-05 10:30:00|113|112.95|112.95|112.85|113.05|112.95|112.6|112.5|142013
1614940500000|2021-03-05 10:35:00|112.9|112.8|112.85|112.8|113.05|112.95|112.8|112.7|206699
1614940800000|2021-03-05 10:40:00|112.8|112.75|112.95|112.85|113|112.9|112.75|112.7|109442
1614941100000|2021-03-05 10:45:00|113|112.9|113.2|113.1|113.25|113.1|112.95|112.9|81345
1614941400000|2021-03-05 10:50:00|113.15|113.05|113.2|113.1|113.4|113.35|113|112.9|250193
1614941700000|2021-03-05 10:55:00|113.25|113.15|113.45|113.4|113.5|113.45|113.2|113.1|1118255
1614942000000|2021-03-05 11:00:00|113.5|113.45|113.7|113.65|113.8|113.75|113.5|113.45|225310
1614942300000|2021-03-05 11:05:00|113.65|113.6|113.3|113.15|113.7|113.65|113.1|113.05|242050
1614942600000|2021-03-05 11:10:00|113.25|113.2|113.25|113.15|113.4|113.3|113.1|113.05|72531
1614942900000|2021-03-05 11:15:00|113.2|113.2|113.4|113.35|113.5|113.45|113.2|113.15|140886
1614943200000|2021-03-05 11:20:00|113.45|113.4|113.15|113.1|113.45|113.4|113.15|113.05|95160
1614943500000|2021-03-05 11:25:00|113.1|113.05|113.3|113.25|113.35|113.25|113.1|113.05|82649
1614943800000|2021-03-05 11:30:00|113.35|113.3|113.3|113.2|113.4|113.3|113.1|112.95|211119
1614944100000|2021-03-05 11:35:00|113.25|113.25|113.75|113.65|113.8|113.65|113.25|113.2|228090
1614944400000|2021-03-05 11:40:00|113.7|113.6|113.5|113.45|113.7|113.6|113.5|113.4|56329
1614944700000|2021-03-05 11:45:00|113.55|113.5|113.5|113.45|113.65|113.6|113.5|113.4|111424
1614945000000|2021-03-05 11:50:00|113.45|113.4|113.4|113.3|113.5|113.45|113.4|113.3|46763
1614945300000|2021-03-05 11:55:00|113.35|113.25|113.1|113.05|113.4|113.35|113.1|113.05|118520
1614945600000|2021-03-05 12:00:00|113.15|113.1|113.4|113.35|113.45|113.35|113.1|113.05|160026
1614945900000|2021-03-05 12:05:00|113.35|113.3|112.85|112.75|113.4|113.35|112.85|112.7|157710
1614946200000|2021-03-05 12:10:00|112.9|112.8|112.75|112.65|112.95|112.9|112.55|112.5|33435
1614946500000|2021-03-05 12:15:00|112.8|112.7|112.75|112.65|112.9|112.75|112.65|112.55|45027
1614946800000|2021-03-05 12:20:00|112.8|112.6|112.7|112.65|112.8|112.65|112.6|112.5|56063
1614947100000|2021-03-05 12:25:00|112.65|112.6|113.15|113.05|113.2|113.05|112.65|112.6|109874
1614947400000|2021-03-05 12:30:00|113.1|113|113.1|113.05|113.3|113.2|113.05|112.95|92831
1614947700000|2021-03-05 12:35:00|113.05|113|113.15|113|113.15|113.05|113|112.95|25660
1614948000000|2021-03-05 12:40:00|113.1|112.95|113|112.85|113.15|112.95|112.85|112.8|185732
1614948300000|2021-03-05 12:45:00|113.05|112.9|112.75|112.7|113.05|112.95|112.75|112.7|200529
1614948600000|2021-03-05 12:50:00|112.7|112.65|112.9|112.8|112.95|112.85|112.65|112.55|200866
1614948900000|2021-03-05 12:55:00|112.95|112.85|112.7|112.65|112.95|112.85|112.7|112.6|85435
1614949200000|2021-03-05 13:00:00|112.75|112.7|113|112.9|113.05|112.95|112.75|112.7|109108
1614949500000|2021-03-05 13:05:00|112.95|112.85|113|112.95|113|112.95|112.7|112.55|93264
1614949800000|2021-03-05 13:10:00|112.95|112.9|112.8|112.7|113|112.9|112.75|112.65|58099
1614950100000|2021-03-05 13:15:00|112.85|112.75|112.8|112.75|113.15|113.1|112.75|112.65|160112
1614950400000|2021-03-05 13:20:00|112.75|112.7|112.7|112.6|112.85|112.8|112.6|112.55|69985
1614950700000|2021-03-05 13:25:00|112.65|112.65|113.3|113.2|113.3|113.2|112.65|112.6|193033
1614951000000|2021-03-05 13:30:00|113.35|113.15|113.55|113.45|113.7|113.6|113.15|113.05|526484
1614951300000|2021-03-05 13:35:00|113.6|113.5|114.35|114.2|114.5|114.4|113.6|113.5|452610
1614951600000|2021-03-05 13:40:00|114.3|114.25|114.4|114.3|114.8|114.65|114.15|114.1|418671
1614951900000|2021-03-05 13:45:00|114.35|114.25|114.15|114.05|114.7|114.6|114.05|114|233501
1614952200000|2021-03-05 13:50:00|114.1|114|114.35|114.3|114.55|114.4|114|113.95|369754
1614952500000|2021-03-05 13:55:00|114.4|114.35|114.05|113.95|114.4|114.35|114|113.9|187432
1614952800000|2021-03-05 14:00:00|114|113.9|113.9|113.8|114|113.9|113.8|113.75|96697
1614953100000|2021-03-05 14:05:00|113.85|113.85|114.1|114|114.15|114.05|113.8|113.75|245614
1614953400000|2021-03-05 14:10:00|114.05|113.95|114.25|114.2|114.25|114.2|113.9|113.85|244158
1614953700000|2021-03-05 14:15:00|114.3|114.25|114.35|114.3|114.4|114.3|114.25|114.15|214990
1614954000000|2021-03-05 14:20:00|114.4|114.35|114.1|114|114.5|114.45|114.05|114|190652
1614954300000|2021-03-05 14:25:00|114.15|114.05|114.2|114.1|114.35|114.25|114.1|114|135712
1614954600000|2021-03-05 14:30:00|114.25|114.15|114.3|114.2|114.35|114.25|113.7|113.6|422968
1614954900000|2021-03-05 14:35:00|114.25|114.15|113.9|113.75|114.3|114.2|113.8|113.7|831317
1614955200000|2021-03-05 14:40:00|113.85|113.8|114.15|114.05|114.2|114.1|113.8|113.7|419226
1614955500000|2021-03-05 14:45:00|114.1|114|114.1|114|114.35|114.25|114|113.95|490722
1614955800000|2021-03-05 14:50:00|114.15|114.05|114.15|114.05|114.4|114.3|114.05|113.95|408990
1614956100000|2021-03-05 14:55:00|114.2|114.1|113.55|113.45|114.25|114.15|113.25|113.15|619554
1614956400000|2021-03-05 15:00:00|113.5|113.4|113.25|113.1|113.6|113.5|112.85|112.8|610020
1614956700000|2021-03-05 15:05:00|113.2|113.15|112.7|112.6|113.5|113.4|112.7|112.6|220689
1614957000000|2021-03-05 15:10:00|112.75|112.65|112.55|112.4|112.95|112.85|112.3|112.25|570806
1614957300000|2021-03-05 15:15:00|112.6|112.45|112|111.95|112.65|112.55|112|111.95|497939
1614957600000|2021-03-05 15:20:00|112.05|112|111.75|111.6|112.25|112.15|111.7|111.6|687281
1614957900000|2021-03-05 15:25:00|111.8|111.65|111.25|111.15|111.95|111.85|111.25|111.15|1010725
1614958200000|2021-03-05 15:30:00|111.2|111.1|110.4|110.3|111.25|111.15|110.35|110.2|1681688
1614958500000|2021-03-05 15:35:00|110.35|110.35|110.6|110.5|110.95|110.75|109.95|109.9|1398548
1614958800000|2021-03-05 15:40:00|110.55|110.45|110.45|110.35|110.75|110.6|110.2|110.1|1039598
1614959100000|2021-03-05 15:45:00|110.5|110.4|110.3|110.2|110.8|110.7|110.25|110.2|774245
1614959400000|2021-03-05 15:50:00|110.25|110.15|110.45|110.4|110.95|110.8|110.15|110.1|998270
1614959700000|2021-03-05 15:55:00|110.5|110.45|109.85|109.75|110.5|110.45|109.8|109.7|786418
1614960000000|2021-03-05 16:00:00|109.9|109.8|109.55|109.5|110|109.95|109.25|109.15|1521248
1614960300000|2021-03-05 16:05:00|109.5|109.45|109.75|109.7|110|109.9|109.4|109.3|1382838
1614960600000|2021-03-05 16:10:00|109.7|109.65|109.75|109.65|109.9|109.8|109.6|109.55|1192811
1614960900000|2021-03-05 16:15:00|109.7|109.6|108.9|108.8|109.75|109.65|108.9|108.75|1474547
1614961200000|2021-03-05 16:20:00|108.85|108.75|108.95|108.9|109.05|109|108.5|108.45|2539671
1614961500000|2021-03-05 16:25:00|108.9|108.85|108.4|108.3|109|108.9|108.2|108.05|2432836
1615190400000|2021-03-08 08:00:00|111.1|111|110.25|110.05|111.5|111.25|109.75|109.4|1995165
1615190700000|2021-03-08 08:05:00|110.3|110.1|110.6|110.45|111.1|110.95|110.25|109.95|956793
1615191000000|2021-03-08 08:10:00|110.65|110.4|111.75|111.6|111.8|111.75|110.5|110.3|501509
1615191300000|2021-03-08 08:15:00|111.7|111.55|111.2|111|112.15|112|111.2|110.95|1048814
1615191600000|2021-03-08 08:20:00|111.15|110.95|110.75|110.65|111.55|111.45|110.7|110.65|580393
1615191900000|2021-03-08 08:25:00|110.7|110.6|111.8|111.7|111.85|111.7|110.65|110.5|248584
1615192200000|2021-03-08 08:30:00|111.85|111.65|112.85|112.75|112.9|112.75|111.85|111.65|796898
1615192500000|2021-03-08 08:35:00|112.95|112.7|112.65|112.5|113|112.9|112.45|112.35|635041
1615192800000|2021-03-08 08:40:00|112.75|112.6|112.55|112.4|112.8|112.7|112.4|112.25|400396
1615193100000|2021-03-08 08:45:00|112.6|112.45|112.25|112.15|112.7|112.65|112.05|112|255842
1615193400000|2021-03-08 08:50:00|112.3|112.2|112.35|112.2|112.65|112.55|112.15|112.05|397544
1615193700000|2021-03-08 08:55:00|112.4|112.25|112.65|112.55|112.65|112.6|112.4|112.25|205842
1615194000000|2021-03-08 09:00:00|112.6|112.5|112.05|111.95|112.65|112.55|112.05|111.95|183764
1615194300000|2021-03-08 09:05:00|112.1|112|111.35|111.25|112.1|112|111.25|111.15|354983
1615194600000|2021-03-08 09:10:00|111.3|111.2|111.6|111.45|111.7|111.65|111.25|111.2|300427
1615194900000|2021-03-08 09:15:00|111.65|111.5|111.3|111.15|111.7|111.65|111.25|111.15|171755
1615195200000|2021-03-08 09:20:00|111.25|111.1|111.2|111.05|111.3|111.15|111|110.9|394132
1615195500000|2021-03-08 09:25:00|111.15|111.1|111.25|111.15|111.25|111.15|110.95|110.9|198242
1615195800000|2021-03-08 09:30:00|111.2|111.1|111.35|111.25|111.45|111.35|111.1|110.95|146115
1615196100000|2021-03-08 09:35:00|111.3|111.2|111.8|111.65|111.85|111.7|111.2|111.15|184990
1615196400000|2021-03-08 09:40:00|111.75|111.6|111.9|111.8|112|111.9|111.65|111.55|83805
1615196700000|2021-03-08 09:45:00|111.85|111.85|111.55|111.45|112|111.95|111.45|111.35|177577
1615197000000|2021-03-08 09:50:00|111.6|111.5|111.65|111.55|111.7|111.65|111.35|111.3|454312
1615197300000|2021-03-08 09:55:00|111.7|111.6|111.55|111.4|111.85|111.8|111.55|111.4|127138
1615197600000|2021-03-08 10:00:00|111.6|111.45|111.55|111.45|111.75|111.7|111.5|111.4|179512
1615197900000|2021-03-08 10:05:00|111.6|111.5|112|111.9|112|111.9|111.55|111.45|408727
1615198200000|2021-03-08 10:10:00|112.05|111.95|111.7|111.6|112.15|112.05|111.65|111.5|234201
1615198500000|2021-03-08 10:15:00|111.65|111.65|111.6|111.5|111.75|111.65|111.55|111.45|159080
1615198800000|2021-03-08 10:20:00|111.65|111.55|111.7|111.6|111.9|111.8|111.6|111.55|196561
1615199100000|2021-03-08 10:25:00|111.75|111.65|112|111.95|112.1|112|111.7|111.65|164288
1615199400000|2021-03-08 10:30:00|111.95|111.9|112.55|112.45|112.6|112.5|111.95|111.9|147207
1615199700000|2021-03-08 10:35:00|112.6|112.5|112.15|112.05|112.7|112.55|112.15|112|307792
1615200000000|2021-03-08 10:40:00|112.1|112|112.1|112.05|112.25|112.15|111.9|111.8|174889
1615200300000|2021-03-08 10:45:00|112.05|112|112.35|112.3|112.35|112.3|112|111.9|391084
1615200600000|2021-03-08 10:50:00|112.4|112.35|112.55|112.45|112.6|112.55|112.4|112.35|186092
1615200900000|2021-03-08 10:55:00|112.5|112.5|112.65|112.55|112.65|112.6|112.5|112.4|109471
1615201200000|2021-03-08 11:00:00|112.7|112.6|112.9|112.8|113.2|113.15|112.65|112.6|404654
1615201500000|2021-03-08 11:05:00|112.95|112.85|113.05|112.95|113.1|113|112.85|112.8|364330
1615201800000|2021-03-08 11:10:00|113.1|113|113.2|113.05|113.35|113.25|113|112.95|289194
1615202100000|2021-03-08 11:15:00|113.15|113.1|113.45|113.4|113.7|113.6|113.15|113.1|725608
1615202400000|2021-03-08 11:20:00|113.5|113.35|113.4|113.3|113.55|113.5|113.1|113|448236
1615202700000|2021-03-08 11:25:00|113.45|113.35|113.2|113.05|113.65|113.6|113.15|113.05|256892
1615203000000|2021-03-08 11:30:00|113.25|113.1|113.3|113.2|113.5|113.4|113.1|113.05|248422
1615203300000|2021-03-08 11:35:00|113.25|113.15|113.5|113.4|113.55|113.45|113.2|113.1|353358
1615203600000|2021-03-08 11:40:00|113.55|113.45|113.55|113.45|113.7|113.65|113.25|113.15|325141
1615203900000|2021-03-08 11:45:00|113.6|113.5|113.5|113.45|113.8|113.65|113.4|113.35|232523
1615204200000|2021-03-08 11:50:00|113.45|113.4|113.2|113.05|113.5|113.4|112.85|112.75|205652
1615204500000|2021-03-08 11:55:00|113.15|113|113.05|113|113.2|113.05|112.85|112.8|118106
1615204800000|2021-03-08 12:00:00|113.1|113.05|112.85|112.75|113.3|113.15|112.85|112.7|111024
1615205100000|2021-03-08 12:05:00|112.8|112.7|112.7|112.6|112.85|112.75|112.5|112.45|359659
1615205400000|2021-03-08 12:10:00|112.75|112.65|112.65|112.6|112.8|112.75|112.6|112.55|133951
1615205700000|2021-03-08 12:15:00|112.7|112.55|112.25|112.15|112.8|112.65|112.25|112.15|314977
1615206000000|2021-03-08 12:20:00|112.3|112.2|112.2|112.1|112.3|112.2|112.1|112.05|148240
1615206300000|2021-03-08 12:25:00|112.25|112.15|112.65|112.55|112.65|112.55|112.2|112.1|61404
1615206600000|2021-03-08 12:30:00|112.7|112.6|113.2|113.05|113.3|113.15|112.7|112.6|284945
1615206900000|2021-03-08 12:35:00|113.15|113.1|113.25|113.15|113.25|113.2|113.1|112.95|153162
1615207200000|2021-03-08 12:40:00|113.2|113.1|112.9|112.8|113.25|113.2|112.9|112.7|245943
1615207500000|2021-03-08 12:45:00|112.85|112.75|112.85|112.75|112.9|112.85|112.65|112.6|257755
1615207800000|2021-03-08 12:50:00|112.9|112.8|112.95|112.85|113.05|112.95|112.75|112.65|262640
1615208100000|2021-03-08 12:55:00|112.8|112.8|112.8|112.7|112.95|112.85|112.75|112.65|176345
1615208400000|2021-03-08 13:00:00|112.75|112.75|112.9|112.8|113.15|113.05|112.7|112.65|360400
1615208700000|2021-03-08 13:05:00|112.95|112.85|113|112.9|113|112.9|112.65|112.6|290126
1615209000000|2021-03-08 13:10:00|113.05|112.85|112.9|112.85|113.05|112.9|112.8|112.7|129598
1615209300000|2021-03-08 13:15:00|112.95|112.9|113.1|113.05|113.2|113.15|112.95|112.9|102074
1615209600000|2021-03-08 13:20:00|113.15|113.1|113|112.9|113.3|113.2|112.9|112.85|148579
1615209900000|2021-03-08 13:25:00|112.95|112.85|113|112.9|113.05|112.95|112.75|112.7|192666
1615210200000|2021-03-08 13:30:00|112.95|112.95|113.1|113.05|113.25|113.2|112.9|112.85|124897
1615210500000|2021-03-08 13:35:00|113.05|113|112.85|112.75|113.25|113.2|112.7|112.6|315099
1615210800000|2021-03-08 13:40:00|112.8|112.8|112.85|112.75|113|112.9|112.65|112.6|205416
1615211100000|2021-03-08 13:45:00|112.8|112.8|112.95|112.85|113.05|113|112.75|112.7|114661
1615211400000|2021-03-08 13:50:00|113|112.9|112.5|112.4|113|112.9|112.45|112.4|115991
1615211700000|2021-03-08 13:55:00|112.55|112.45|112.75|112.65|112.8|112.75|112.55|112.45|96521
1615212000000|2021-03-08 14:00:00|112.7|112.6|112.65|112.6|112.9|112.8|112.45|112.35|408219
1615212300000|2021-03-08 14:05:00|112.7|112.55|112.9|112.8|112.9|112.85|112.7|112.55|123598
1615212600000|2021-03-08 14:10:00|112.85|112.75|113.25|113.15|113.3|113.15|112.7|112.65|175702
1615212900000|2021-03-08 14:15:00|113.3|113.2|113.55|113.5|113.6|113.5|113.2|113.15|209735
1615213200000|2021-03-08 14:20:00|113.6|113.55|114.3|114.2|114.35|114.25|113.6|113.5|923706
1615213500000|2021-03-08 14:25:00|114.25|114.15|113.95|113.9|114.45|114.3|113.95|113.8|562567
1615213800000|2021-03-08 14:30:00|114|113.95|113.35|113.25|114.2|114.15|113.3|113.2|450646
1615214100000|2021-03-08 14:35:00|113.3|113.3|113.95|113.9|114.1|114|112.9|112.85|551531
1615214400000|2021-03-08 14:40:00|114|113.95|114.6|114.55|114.65|114.55|113.95|113.9|962666
1615214700000|2021-03-08 14:45:00|114.65|114.6|114.55|114.45|114.7|114.65|114.35|114.3|950138
1615215000000|2021-03-08 14:50:00|114.6|114.5|115.05|114.95|115.35|115.3|114.6|114.5|1409347
1615215300000|2021-03-08 14:55:00|114.95|114.9|115|114.9|115.3|115.2|114.4|114.25|1138689
1615215600000|2021-03-08 15:00:00|115.05|114.95|114.85|114.75|115.15|115.1|114.4|114.3|886592
1615215900000|2021-03-08 15:05:00|114.9|114.8|115.05|114.95|115.15|115.05|114.9|114.8|964801
1615216200000|2021-03-08 15:10:00|115.1|114.9|115.1|115.05|115.15|115.1|114.8|114.75|3160561
1615216500000|2021-03-08 15:15:00|115|115|114.85|114.8|115.1|115|114.7|114.6|941662
1615216800000|2021-03-08 15:20:00|114.9|114.85|114.8|114.7|115.2|115.1|114.7|114.65|983299
1615217100000|2021-03-08 15:25:00|114.85|114.75|114.95|114.9|115.15|115.1|114.8|114.75|917699
1615217400000|2021-03-08 15:30:00|115|114.95|115.55|115.45|115.55|115.45|115|114.95|1253275
1615217700000|2021-03-08 15:35:00|115.6|115.5|115.95|115.85|116.25|116.05|115.45|115.35|2607449
1615218000000|2021-03-08 15:40:00|116|115.9|115.85|115.8|116.5|116.45|115.85|115.8|2046518
1615218300000|2021-03-08 15:45:00|115.8|115.75|115.5|115.45|115.9|115.8|115.2|115.15|999051
1615218600000|2021-03-08 15:50:00|115.55|115.5|115.55|115.5|115.8|115.65|115.35|115.25|1031261
1615218900000|2021-03-08 15:55:00|115.6|115.55|115.7|115.6|115.9|115.85|115.55|115.5|715622
1615219200000|2021-03-08 16:00:00|115.65|115.65|115.8|115.75|115.9|115.85|115.6|115.45|921577
1615219500000|2021-03-08 16:05:00|115.75|115.7|115.7|115.6|115.9|115.85|115.65|115.6|470699
1615219800000|2021-03-08 16:10:00|115.75|115.65|115.75|115.7|115.8|115.75|115.5|115.45|784495
1615220100000|2021-03-08 16:15:00|115.8|115.75|115.8|115.7|115.85|115.8|115.6|115.55|1219619
1615220400000|2021-03-08 16:20:00|115.85|115.75|116.35|116.25|116.4|116.3|115.8|115.7|1380143
1615220700000|2021-03-08 16:25:00|116.3|116.3|116.1|116|116.4|116.3|116|115.9|1477863
1615276800000|2021-03-09 08:00:00|115.9|115.65|115.65|115.3|116|115.8|114.5|114.3|2257554
1615277100000|2021-03-09 08:05:00|115.6|115.25|116.3|116.05|116.3|116.05|115.35|115.15|834600
1615277400000|2021-03-09 08:10:00|116.25|116.1|116.9|116.75|117.5|117.25|116.2|116|1110715
1615277700000|2021-03-09 08:15:00|116.95|116.8|117.15|116.95|117.45|117.3|116.8|116.75|1112286
1615278000000|2021-03-09 08:20:00|116.9|116.9|117.55|117.4|117.75|117.6|116.9|116.85|1074482
1615278300000|2021-03-09 08:25:00|117.5|117.3|117.9|117.8|118|117.9|117.35|117.3|855982
1615278600000|2021-03-09 08:30:00|117.95|117.85|118|117.9|118.2|118.15|117.7|117.65|1439343
1615278900000|2021-03-09 08:35:00|117.95|117.85|117.3|117.2|117.95|117.85|117.1|117.05|647058
1615279200000|2021-03-09 08:40:00|117.35|117.25|116.85|116.8|117.4|117.3|116.85|116.8|602733
1615279500000|2021-03-09 08:45:00|116.9|116.85|116.95|116.75|117.1|117.05|116.55|116.5|407190
1615279800000|2021-03-09 08:50:00|116.9|116.8|116.6|116.5|117.15|117.05|116.6|116.5|442653
1615280100000|2021-03-09 08:55:00|116.65|116.55|117.05|116.95|117.1|116.95|116.55|116.45|345904
1615280400000|2021-03-09 09:00:00|117|116.9|117.2|117.05|117.5|117.45|116.95|116.75|331689
1615280700000|2021-03-09 09:05:00|117.15|117|116.85|116.7|117.2|117.05|116.75|116.65|166654
1615281000000|2021-03-09 09:10:00|116.9|116.75|116.95|116.85|117|116.9|116.7|116.65|231424
1615281300000|2021-03-09 09:15:00|117|116.9|116.8|116.75|117.15|117|116.75|116.65|502821
1615281600000|2021-03-09 09:20:00|116.85|116.8|116.7|116.6|116.95|116.8|116.55|116.45|455948
1615281900000|2021-03-09 09:25:00|116.75|116.65|116.35|116.2|116.75|116.65|116.3|116.2|250877
1615282200000|2021-03-09 09:30:00|116.3|116.15|115.7|115.6|116.3|116.15|115.6|115.5|488093
1615282500000|2021-03-09 09:35:00|115.65|115.55|115.4|115.3|115.75|115.7|115.4|115.25|323754
1615282800000|2021-03-09 09:40:00|115.35|115.25|115.55|115.45|115.7|115.65|115.15|115.1|345381
1615283100000|2021-03-09 09:45:00|115.5|115.5|115.95|115.85|116.1|116|115.5|115.45|167305
1615283400000|2021-03-09 09:50:00|115.9|115.8|116.05|115.95|116.05|115.95|115.75|115.65|333311
1615283700000|2021-03-09 09:55:00|116|116|115.8|115.7|116.05|116|115.65|115.6|114820
1615284000000|2021-03-09 10:00:00|115.75|115.75|115.9|115.75|116.1|116|115.75|115.7|86939
1615284300000|2021-03-09 10:05:00|115.85|115.7|115.8|115.65|116|115.9|115.8|115.65|102803
1615284600000|2021-03-09 10:10:00|115.75|115.7|115.05|115|115.8|115.7|115|114.85|391522
1615284900000|2021-03-09 10:15:00|115.1|114.95|114.45|114.4|115.1|114.95|114.35|114.25|389146
1615285200000|2021-03-09 10:20:00|114.5|114.35|114.1|114|114.5|114.45|113.95|113.9|1765812
1615285500000|2021-03-09 10:25:00|114.05|113.95|113.85|113.8|114.05|114|113.7|113.65|551501
1615285800000|2021-03-09 10:30:00|113.9|113.85|114.5|114.4|114.6|114.5|113.9|113.85|334529
1615286100000|2021-03-09 10:35:00|114.45|114.35|114.4|114.3|114.6|114.5|114.35|114.25|310820
1615286400000|2021-03-09 10:40:00|114.45|114.35|114.15|114.1|114.65|114.6|114.15|114.05|171436
1615286700000|2021-03-09 10:45:00|114.1|114.05|114.4|114.25|114.4|114.35|114.1|114.05|362292
1615287000000|2021-03-09 10:50:00|114.45|114.3|114.95|114.9|114.95|114.9|114.45|114.3|473299
1615287300000|2021-03-09 10:55:00|114.9|114.85|114.75|114.65|114.9|114.85|114.75|114.65|98999
1615287600000|2021-03-09 11:00:00|114.7|114.7|115.1|115.05|115.1|115.05|114.7|114.7|134673
1615287900000|2021-03-09 11:05:00|115.15|115.1|115.3|115.2|115.35|115.2|115.15|115.05|82508
1615288200000|2021-03-09 11:10:00|115.25|115.15|115.45|115.4|115.65|115.6|115.2|115.15|203558
1615288500000|2021-03-09 11:15:00|115.5|115.45|116|115.95|116.1|116|115.5|115.45|278916
1615288800000|2021-03-09 11:20:00|115.95|115.9|116|115.95|116.05|116|115.75|115.7|128352
1615289100000|2021-03-09 11:25:00|116.05|115.9|116.05|115.95|116.05|116|115.8|115.7|105058
1615289400000|2021-03-09 11:30:00|116|116|115.9|115.75|116.15|116.05|115.85|115.75|178348
1615289700000|2021-03-09 11:35:00|115.95|115.8|116|115.85|116|115.85|115.8|115.7|77107
1615290000000|2021-03-09 11:40:00|115.95|115.9|115.95|115.9|116.15|116.05|115.8|115.75|137933
1615290300000|2021-03-09 11:45:00|116|115.95|115.7|115.6|116.05|115.95|115.65|115.6|76135
1615290600000|2021-03-09 11:50:00|115.75|115.65|115.55|115.45|115.75|115.7|115.45|115.4|118014
1615290900000|2021-03-09 11:55:00|115.6|115.4|115.5|115.35|115.6|115.45|115.4|115.3|62789
1615291200000|2021-03-09 12:00:00|115.45|115.4|115.4|115.3|115.45|115.45|115.3|115.15|77515
1615291500000|2021-03-09 12:05:00|115.35|115.25|115.35|115.3|115.4|115.35|115.2|115.15|52860
1615291800000|2021-03-09 12:10:00|115.4|115.25|115.1|115.05|115.4|115.3|115.1|115.05|45700
1615292100000|2021-03-09 12:15:00|115.15|115.1|115.1|115|115.2|115.15|115.1|115|131279
1615292400000|2021-03-09 12:20:00|115.05|115.05|115.05|115|115.2|115.1|114.95|114.85|54878
1615292700000|2021-03-09 12:25:00|115.1|115.05|115|114.9|115.2|115.15|114.95|114.85|59258
1615293000000|2021-03-09 12:30:00|114.95|114.85|114.95|114.85|115.05|114.95|114.8|114.75|315915
1615293300000|2021-03-09 12:35:00|114.9|114.9|114.35|114.25|114.95|114.9|114.3|114.25|158501
1615293600000|2021-03-09 12:40:00|114.3|114.2|114.1|114.05|114.4|114.35|114|113.9|272761
1615293900000|2021-03-09 12:45:00|114.05|114|114.05|114|114.35|114.3|114.05|113.9|100603
1615294200000|2021-03-09 12:50:00|114.1|114.05|114|113.95|114.25|114.15|114|113.9|165210
1615294500000|2021-03-09 12:55:00|114.05|113.9|114.2|114.05|114.25|114.2|114|113.9|114866
1615294800000|2021-03-09 13:00:00|114.25|114.1|114.7|114.6|114.7|114.6|114.2|114.1|248872
1615295100000|2021-03-09 13:05:00|114.65|114.55|114.5|114.45|114.65|114.55|114.35|114.25|106546
1615295400000|2021-03-09 13:10:00|114.45|114.4|114.85|114.8|114.95|114.85|114.35|114.25|155105
1615295700000|2021-03-09 13:15:00|114.8|114.75|114.35|114.25|114.8|114.75|114.3|114.25|89501
1615296000000|2021-03-09 13:20:00|114.4|114.3|114.2|114.1|114.45|114.4|114.15|114.05|119596
1615296300000|2021-03-09 13:25:00|114.15|114.05|113.95|113.9|114.25|114.2|113.95|113.9|114141
1615296600000|2021-03-09 13:30:00|113.9|113.85|113.75|113.65|113.95|113.9|113.7|113.65|192641
1615296900000|2021-03-09 13:35:00|113.7|113.6|113.45|113.4|113.75|113.6|113.35|113.25|389239
1615297200000|2021-03-09 13:40:00|113.5|113.45|113.8|113.75|113.8|113.75|113.5|113.4|172328
1615297500000|2021-03-09 13:45:00|113.75|113.7|114.1|114.05|114.25|114.1|113.75|113.7|112994
1615297800000|2021-03-09 13:50:00|114.15|114.1|114.5|114.4|114.65|114.6|114.1|114|166370
1615298100000|2021-03-09 13:55:00|114.45|114.35|114.6|114.5|114.7|114.6|114.3|114.2|84763
1615298400000|2021-03-09 14:00:00|114.55|114.55|114.35|114.3|114.7|114.65|114.35|114.2|135881
1615298700000|2021-03-09 14:05:00|114.4|114.25|114.2|114.1|114.4|114.3|114.1|114|184922
1615299000000|2021-03-09 14:10:00|114.15|114.15|114.35|114.3|114.4|114.3|114.1|114|136984
1615299300000|2021-03-09 14:15:00|114.4|114.25|114.1|114|114.4|114.25|114.05|114|104845
1615299600000|2021-03-09 14:20:00|114.05|114.1|113.75|113.7|114.15|114.1|113.7|113.55|171052
1615299900000|2021-03-09 14:25:00|113.7|113.65|113.85|113.8|114|113.9|113.7|113.65|59586
1615300200000|2021-03-09 14:30:00|113.8|113.75|113.45|113.4|113.85|113.75|113.3|113.25|743205
1615300500000|2021-03-09 14:35:00|113.4|113.35|113.3|113.2|113.45|113.35|112.8|112.75|789134
1615300800000|2021-03-09 14:40:00|113.25|113.25|113.55|113.5|113.6|113.55|113.05|113|381753
1615301100000|2021-03-09 14:45:00|113.6|113.55|113.6|113.55|114.2|114.15|113.5|113.4|612409
1615301400000|2021-03-09 14:50:00|113.55|113.5|113.35|113.25|113.7|113.65|113.25|113.15|519788
1615301700000|2021-03-09 14:55:00|113.4|113.3|113.4|113.3|113.5|113.45|113.15|113.05|354424
1615302000000|2021-03-09 15:00:00|113.35|113.35|112.65|112.55|113.4|113.35|112.6|112.5|828670
1615302300000|2021-03-09 15:05:00|112.7|112.65|112.75|112.7|113.15|113.05|112.5|112.4|400078
1615302600000|2021-03-09 15:10:00|112.7|112.65|113.3|113.2|113.4|113.35|112.7|112.6|511209
1615302900000|2021-03-09 15:15:00|113.35|113.25|113.1|113|113.7|113.6|112.85|112.7|319320
1615303200000|2021-03-09 15:20:00|113.15|113.05|112.7|112.65|113.15|113.1|112.6|112.5|475111
1615303500000|2021-03-09 15:25:00|112.75|112.7|112.95|112.85|113.2|113.15|112.75|112.7|304992
1615303800000|2021-03-09 15:30:00|112.9|112.8|113.1|113.05|113.1|113.05|112.9|112.8|213238
1615304100000|2021-03-09 15:35:00|113.15|113.1|113.75|113.65|113.8|113.7|113.15|113.1|916363
1615304400000|2021-03-09 15:40:00|113.7|113.6|113.9|113.75|114.1|114.05|113.6|113.55|428263
1615304700000|2021-03-09 15:45:00|113.95|113.8|114.05|113.95|114.1|114|113.85|113.75|144350
1615305000000|2021-03-09 15:50:00|114|113.9|114.2|114.1|114.4|114.35|113.95|113.9|299699
1615305300000|2021-03-09 15:55:00|114.25|114.15|114.1|114|114.25|114.15|113.95|113.85|209418
1615305600000|2021-03-09 16:00:00|114.05|113.95|114.2|114.1|114.2|114.15|114|113.95|178572
1615305900000|2021-03-09 16:05:00|114.15|114.15|114.2|114.15|114.35|114.3|114.15|114.1|172790
1615306200000|2021-03-09 16:10:00|114.15|114.1|114.1|114|114.25|114.2|114.05|113.9|228426
1615306500000|2021-03-09 16:15:00|114.05|113.95|113.8|113.75|114.15|114.1|113.8|113.65|295253
1615306800000|2021-03-09 16:20:00|113.85|113.8|113.95|113.85|114.05|114|113.75|113.7|367260
1615307100000|2021-03-09 16:25:00|113.9|113.9|114.1|113.95|114.1|114.05|113.9|113.8|348389
1615363200000|2021-03-10 08:00:00|115.75|115.05|114.6|114.35|115.75|115.1|113.3|113|743524
1615363500000|2021-03-10 08:05:00|114.55|114.4|114.2|114|114.55|114.4|113.45|113.15|415479
1615363800000|2021-03-10 08:10:00|114.25|114.05|113.1|112.9|114.45|114.2|112.75|112.6|979283
1615364100000|2021-03-10 08:15:00|113.05|112.95|113.35|113.25|113.65|113.5|113.05|112.95|282103
1615364400000|2021-03-10 08:20:00|113.3|113.2|113.2|113.05|113.55|113.45|113.1|113|398856
1615364700000|2021-03-10 08:25:00|113.1|113|113.3|113.15|113.45|113.3|112.5|112.45|400749
1615365000000|2021-03-10 08:30:00|113.35|113.2|113.65|113.5|113.65|113.5|112.85|112.75|185542
1615365300000|2021-03-10 08:35:00|113.7|113.55|113.55|113.5|113.7|113.65|113.5|113.35|88000
1615365600000|2021-03-10 08:40:00|113.5|113.45|114.15|114.05|114.15|114.05|113.4|113.2|212255
1615365900000|2021-03-10 08:45:00|114.2|114.1|113.9|113.85|114.5|114.35|113.85|113.75|125904
1615366200000|2021-03-10 08:50:00|113.95|113.9|114|113.9|114.2|114.05|113.7|113.6|198481
1615366500000|2021-03-10 08:55:00|114.05|113.95|113.8|113.7|114.1|114.05|113.8|113.65|129646
1615366800000|2021-03-10 09:00:00|113.9|113.65|113.85|113.7|114.25|114.15|113.8|113.65|165065
1615367100000|2021-03-10 09:05:00|113.8|113.75|114.45|114.3|114.45|114.3|113.8|113.7|181733
1615367400000|2021-03-10 09:10:00|114.4|114.25|114.55|114.45|114.75|114.7|114.3|114.2|293092
1615367700000|2021-03-10 09:15:00|114.6|114.5|114.65|114.6|114.85|114.7|114.5|114.45|222880
1615368000000|2021-03-10 09:20:00|114.6|114.55|115.05|114.95|115.1|115|114.55|114.5|148019
1615368300000|2021-03-10 09:25:00|115|115|114.9|114.8|115.1|115|114.8|114.75|167444
1615368600000|2021-03-10 09:30:00|114.95|114.75|114.75|114.7|115|114.9|114.75|114.6|93174
1615368900000|2021-03-10 09:35:00|114.7|114.65|114.6|114.5|114.9|114.8|114.55|114.45|179452
1615369200000|2021-03-10 09:40:00|114.55|114.55|114.55|114.45|114.75|114.55|114.4|114.35|118775
1615369500000|2021-03-10 09:45:00|114.6|114.4|114.2|114.1|114.6|114.45|114.2|114.1|162980
1615369800000|2021-03-10 09:50:00|114.25|114.15|113.5|113.45|114.25|114.2|113.5|113.4|290125
1615370100000|2021-03-10 09:55:00|113.55|113.4|113.4|113.3|113.6|113.55|113.35|113.25|246354
1615370400000|2021-03-10 10:00:00|113.45|113.35|114.05|113.9|114.15|113.9|113.45|113.35|179674
1615370700000|2021-03-10 10:05:00|114.1|113.95|114.55|114.45|114.8|114.7|114.05|113.95|188469
1615371000000|2021-03-10 10:10:00|114.6|114.5|115.15|115.1|115.15|115.1|114.6|114.5|236269
1615371300000|2021-03-10 10:15:00|115.2|115.15|115.3|115.2|115.35|115.3|114.9|114.85|317652
1615371600000|2021-03-10 10:20:00|115.35|115.25|115.75|115.6|115.8|115.7|115.3|115.25|544836
1615371900000|2021-03-10 10:25:00|115.8|115.65|115.65|115.55|115.85|115.75|115.4|115.3|338596
1615372200000|2021-03-10 10:30:00|115.6|115.5|115.4|115.25|115.9|115.85|115.35|115.25|423000
1615372500000|2021-03-10 10:35:00|115.3|115.3|115|114.9|115.4|115.3|114.6|114.55|265306
1615372800000|2021-03-10 10:40:00|115.05|114.95|115.25|115.1|115.4|115.35|115.05|114.95|245286
1615373100000|2021-03-10 10:45:00|115.2|115.15|115.15|115.1|115.25|115.15|115|114.9|117938
1615373400000|2021-03-10 10:50:00|115.1|115.05|114.7|114.65|115.2|115.1|114.7|114.6|123526
1615373700000|2021-03-10 10:55:00|114.65|114.6|113.95|113.9|114.7|114.6|113.8|113.75|320715
1615374000000|2021-03-10 11:00:00|113.9|113.85|113.8|113.7|114|113.95|113.75|113.65|470334
1615374300000|2021-03-10 11:05:00|113.75|113.75|113.9|113.8|114|113.9|113.75|113.7|336276
1615374600000|2021-03-10 11:10:00|113.95|113.85|113.9|113.8|114|113.85|113.85|113.8|157325
1615374900000|2021-03-10 11:15:00|113.85|113.75|113.85|113.7|113.9|113.85|113.7|113.65|137205
1615375200000|2021-03-10 11:20:00|113.9|113.75|113.85|113.75|114.25|114.15|113.85|113.7|115898
1615375500000|2021-03-10 11:25:00|113.9|113.8|113.4|113.3|113.95|113.85|113.3|113.15|228741
1615375800000|2021-03-10 11:30:00|113.35|113.35|113.6|113.55|113.9|113.8|113.35|113.3|121227
1615376100000|2021-03-10 11:35:00|113.65|113.5|114.2|114.1|114.25|114.15|113.5|113.45|285161
1615376400000|2021-03-10 11:40:00|114.15|114.05|114.3|114.25|114.4|114.35|114|113.9|141785
1615376700000|2021-03-10 11:45:00|114.25|114.2|114.15|114.05|114.3|114.2|114.05|114|83886
1615377000000|2021-03-10 11:50:00|114.1|114.1|114.25|114.2|114.4|114.3|114.1|114.05|64476
1615377300000|2021-03-10 11:55:00|114.3|114.25|114.6|114.5|114.6|114.55|114.3|114.15|94759
1615377600000|2021-03-10 12:00:00|114.55|114.45|114.45|114.3|114.55|114.45|114.3|114.25|84026
1615377900000|2021-03-10 12:05:00|114.3|114.25|113.75|113.65|114.4|114.3|113.7|113.6|266863
1615378200000|2021-03-10 12:10:00|113.8|113.7|113.95|113.85|114.1|114|113.8|113.7|107448
1615378500000|2021-03-10 12:15:00|113.9|113.9|113.95|113.85|114.05|113.9|113.9|113.8|86735
1615378800000|2021-03-10 12:20:00|113.9|113.8|114.05|114|114.1|114|113.85|113.75|119068
1615379100000|2021-03-10 12:25:00|114.1|114.05|113.95|113.9|114.2|114.1|113.85|113.7|60278
1615379400000|2021-03-10 12:30:00|113.9|113.85|113.95|113.9|114.1|114|113.85|113.75|110869
1615379700000|2021-03-10 12:35:00|113.9|113.85|113.85|113.75|114|113.9|113.5|113.4|429336
1615380000000|2021-03-10 12:40:00|113.8|113.8|114.1|114|114.1|114|113.8|113.7|119183
1615380300000|2021-03-10 12:45:00|114.05|113.95|114|113.9|114.05|113.95|113.9|113.8|89078
1615380600000|2021-03-10 12:50:00|113.95|113.85|114.15|114.05|114.2|114.15|113.85|113.8|126323
1615380900000|2021-03-10 12:55:00|114.1|114|114.1|114|114.15|114.1|114|113.95|96660
1615381200000|2021-03-10 13:00:00|114.05|113.95|114.1|113.95|114.2|114.1|114|113.9|118829
1615381500000|2021-03-10 13:05:00|114.05|113.9|113.85|113.75|114.05|113.9|113.65|113.55|81981
1615381800000|2021-03-10 13:10:00|113.8|113.7|113.55|113.45|113.9|113.8|113.35|113.25|158739
1615382100000|2021-03-10 13:15:00|113.5|113.4|113.6|113.55|113.65|113.55|113.45|113.35|57356
1615382400000|2021-03-10 13:20:00|113.65|113.5|113.55|113.45|113.7|113.55|113.5|113.35|51454
1615382700000|2021-03-10 13:25:00|113.6|113.5|113.5|113.4|113.6|113.55|113.4|113.3|123605
1615383000000|2021-03-10 13:30:00|113.55|113.45|113.45|113.35|113.95|113.8|113.35|113.3|111439
1615383300000|2021-03-10 13:35:00|113.4|113.3|113.5|113.45|113.65|113.5|113.3|113.25|176459
1615383600000|2021-03-10 13:40:00|113.55|113.5|113.6|113.5|113.75|113.7|113.4|113.35|712800
1615383900000|2021-03-10 13:45:00|113.65|113.55|113.8|113.7|113.9|113.8|113.55|113.4|132459
1615384200000|2021-03-10 13:50:00|113.85|113.75|113.95|113.85|114.15|114.05|113.75|113.7|123145
1615384500000|2021-03-10 13:55:00|114|113.9|113.9|113.75|114|113.9|113.75|113.65|133544
1615384800000|2021-03-10 14:00:00|113.75|113.8|113.75|113.65|113.8|113.8|113.65|113.55|191988
1615385100000|2021-03-10 14:05:00|113.7|113.7|113.6|113.5|113.7|113.7|113.2|113.1|196993
1615385400000|2021-03-10 14:10:00|113.65|113.45|113.35|113.25|113.65|113.5|113.15|113.1|120560
1615385700000|2021-03-10 14:15:00|113.3|113.2|113.45|113.4|113.5|113.45|113.3|113.2|125131
1615386000000|2021-03-10 14:20:00|113.4|113.35|113.3|113.25|113.45|113.4|113.2|113.1|153156
1615386300000|2021-03-10 14:25:00|113.35|113.3|112.9|112.8|113.45|113.35|112.8|112.7|264977
1615386600000|2021-03-10 14:30:00|112.95|112.85|113.35|113.3|113.7|113.6|112.75|112.7|410335
1615386900000|2021-03-10 14:35:00|113.4|113.35|114.05|113.95|114.5|114.4|113.4|113.35|566071
1615387200000|2021-03-10 14:40:00|114|113.9|113.55|113.4|114.3|114.25|113.55|113.35|285448
1615387500000|2021-03-10 14:45:00|113.5|113.45|112.95|112.85|113.55|113.5|112.9|112.8|335181
1615387800000|2021-03-10 14:50:00|113|112.9|113.25|113.15|113.25|113.15|112.7|112.6|245263
1615388100000|2021-03-10 14:55:00|113.3|113.2|112.7|112.6|113.45|113.35|112.7|112.6|285392
1615388400000|2021-03-10 15:00:00|112.75|112.65|112.8|112.75|113.15|113.1|112.65|112.5|1219583
1615388700000|2021-03-10 15:05:00|112.85|112.8|112.9|112.75|113.1|113.05|112.65|112.55|238946
1615389000000|2021-03-10 15:10:00|112.85|112.8|112.75|112.65|113.25|113.2|112.7|112.5|489364
1615389300000|2021-03-10 15:15:00|112.8|112.7|112.95|112.9|113|112.9|112.75|112.7|381871
1615389600000|2021-03-10 15:20:00|112.9|112.85|112.75|112.65|113.05|113|112.65|112.6|364085
1615389900000|2021-03-10 15:25:00|112.8|112.7|112.3|112.25|112.9|112.8|112.25|112.2|337484
1615390200000|2021-03-10 15:30:00|112.35|112.2|112.7|112.65|112.75|112.65|112.3|112.2|428705
1615390500000|2021-03-10 15:35:00|112.75|112.7|112.55|112.45|112.75|112.7|112.5|112.4|369884
1615390800000|2021-03-10 15:40:00|112.5|112.5|112.5|112.45|112.6|112.55|112.4|112.3|233409
1615391100000|2021-03-10 15:45:00|112.55|112.5|112.8|112.75|112.8|112.75|112.5|112.45|400540
1615391400000|2021-03-10 15:50:00|112.75|112.7|112.65|112.6|112.75|112.75|112.5|112.4|290443
1615391700000|2021-03-10 15:55:00|112.7|112.55|112.2|112.15|112.7|112.6|112.1|112|297784
1615392000000|2021-03-10 16:00:00|112.25|112.2|112.9|112.85|112.95|112.9|112.15|112.05|322000
1615392300000|2021-03-10 16:05:00|112.95|112.8|112.8|112.75|113.15|113|112.8|112.7|266973
1615392600000|2021-03-10 16:10:00|112.85|112.75|113.05|112.95|113.15|113.05|112.7|112.6|62423
1615392900000|2021-03-10 16:15:00|113.1|113|113.45|113.35|113.45|113.35|113|112.9|9042
1615393200000|2021-03-10 16:20:00|113.5|113.4|113.4|113.3|113.65|113.5|113.3|113.15|30936
1615393500000|2021-03-10 16:25:00|113.35|113.25|113.3|113.15|113.65|113.55|113.25|113.1|18067
1615449600000|2021-03-11 08:00:00|116.95|116.35|117.4|116.95|117.65|117.1|114.1|113.75|2470741
1615449900000|2021-03-11 08:05:00|117.1|116.85|117|116.75|117.8|117.3|114.75|114.3|2372444
1615450200000|2021-03-11 08:10:00|116.95|116.8|116.7|116.55|117.2|117.1|116|115.75|2074050
1615450500000|2021-03-11 08:15:00|116.65|116.6|116.8|116.55|117.4|117.2|116.15|116|1972678
1615450800000|2021-03-11 08:20:00|116.75|116.6|115.6|115.45|117|116.9|115.5|115.2|912403
1615451100000|2021-03-11 08:25:00|115.55|115.35|115.95|115.8|116.65|116.45|115.15|115|864794
1615451400000|2021-03-11 08:30:00|115.9|115.7|115.4|115.25|115.9|115.7|115.25|115|413162
1615451700000|2021-03-11 08:35:00|115.35|115.15|115.55|115.45|115.7|115.6|115.1|115.05|669100
1615452000000|2021-03-11 08:40:00|115.5|115.4|114.1|113.85|115.6|115.4|114|113.8|641760
1615452300000|2021-03-11 08:45:00|114.05|114|114|113.8|114.6|114.45|113.55|113.5|1232702
1615452600000|2021-03-11 08:50:00|114.05|113.85|114.65|114.5|115.6|115.3|114.05|113.85|330350
1615452900000|2021-03-11 08:55:00|114.7|114.55|114.75|114.55|114.95|114.7|114.25|114.1|703284
1615453200000|2021-03-11 09:00:00|114.85|114.6|114.05|113.8|114.85|114.7|113.95|113.7|630496
1615453500000|2021-03-11 09:05:00|114|113.85|113.7|113.6|114.05|113.9|113.7|113.5|363406
1615453800000|2021-03-11 09:10:00|113.75|113.65|114.25|114.15|114.45|114.35|113.7|113.6|517035
1615454100000|2021-03-11 09:15:00|114.2|114.05|114.5|114.35|114.7|114.6|114.05|113.95|600592
1615454400000|2021-03-11 09:20:00|114.45|114.3|114.85|114.6|115|114.9|114.4|114.25|317778
1615454700000|2021-03-11 09:25:00|114.8|114.55|114.55|114.35|114.8|114.7|114.15|113.95|298562
1615455000000|2021-03-11 09:30:00|114.5|114.3|114.8|114.65|115.35|115.3|114.5|114.3|481977
1615455300000|2021-03-11 09:35:00|114.75|114.6|115.5|115.4|115.5|115.4|114.65|114.55|326724
1615455600000|2021-03-11 09:40:00|115.55|115.45|114.8|114.6|115.6|115.5|114.7|114.4|325999
1615455900000|2021-03-11 09:45:00|114.75|114.65|115.5|115.25|115.75|115.55|114.75|114.65|366587
1615456200000|2021-03-11 09:50:00|115.25|115.2|115.6|115.4|115.6|115.4|115.1|114.95|246267
1615456500000|2021-03-11 09:55:00|115.65|115.6|115.25|115.1|115.7|115.6|115.1|115.05|216108
1615456800000|2021-03-11 10:00:00|115.2|115.05|115.4|115.25|115.4|115.3|115.15|115.05|80025
1615457100000|2021-03-11 10:05:00|115.35|115.4|115.95|115.8|116.1|116|115.35|115.4|351236
1615457400000|2021-03-11 10:10:00|116|115.85|116.85|116.7|117.3|117.2|116|115.85|1577223
1615457700000|2021-03-11 10:15:00|116.65|116.6|115.65|115.5|116.85|116.7|115.6|115.5|514795
1615458000000|2021-03-11 10:20:00|115.7|115.55|116.15|116.05|116.2|116.05|115.55|115.4|185748
1615458300000|2021-03-11 10:25:00|116.1|116|116.25|116.15|116.4|116.25|116|115.85|387175
1615458600000|2021-03-11 10:30:00|116.3|116.2|116.1|116|116.5|116.4|116|115.85|415897
1615458900000|2021-03-11 10:35:00|116.05|115.95|116.1|116|116.2|116.1|115.75|115.65|182994
1615459200000|2021-03-11 10:40:00|116.15|116.05|116.1|116|116.3|116.2|116.05|115.95|647757
1615459500000|2021-03-11 10:45:00|116.05|115.95|115.55|115.45|116.1|115.95|115.45|115.35|196569
1615459800000|2021-03-11 10:50:00|115.6|115.55|115.25|115.15|115.6|115.55|115|114.9|206252
1615460100000|2021-03-11 10:55:00|115.3|115.1|115.85|115.7|115.9|115.75|115.3|115.1|325510
1615460400000|2021-03-11 11:00:00|115.8|115.65|116.2|116.1|116.25|116.15|115.65|115.55|185199
1615460700000|2021-03-11 11:05:00|116.15|116.05|115.75|115.6|116.45|116.35|115.75|115.55|381124
1615461000000|2021-03-11 11:10:00|115.7|115.55|115.65|115.55|115.7|115.55|115.45|115.25|81511
1615461300000|2021-03-11 11:15:00|115.6|115.5|115.35|115.2|115.6|115.5|115.1|115|125184
1615461600000|2021-03-11 11:20:00|115.3|115.15|114.9|114.8|115.55|115.4|114.9|114.8|181744
1615461900000|2021-03-11 11:25:00|114.85|114.75|115.05|114.95|115.05|115|114.65|114.5|361983
1615462200000|2021-03-11 11:30:00|115.1|114.9|114.05|113.95|115.1|114.95|113.85|113.75|492124
1615462500000|2021-03-11 11:35:00|114|113.85|114.4|114.25|114.55|114.45|113.95|113.8|356174
1615462800000|2021-03-11 11:40:00|114.35|114.2|114.15|114.05|114.35|114.2|113.9|113.85|233838
1615463100000|2021-03-11 11:45:00|114.2|114.1|114.05|113.95|114.4|114.2|113.75|113.7|401062
1615463400000|2021-03-11 11:50:00|114|114|114|113.85|114.25|114.05|113.8|113.7|335266
1615463700000|2021-03-11 11:55:00|114.05|113.9|114.1|113.95|114.15|114.05|113.75|113.6|331333
1615464000000|2021-03-11 12:00:00|114.05|113.9|113.95|113.8|114.15|114.1|113.8|113.7|197524
1615464300000|2021-03-11 12:05:00|114|113.85|113.7|113.55|114|113.9|113.65|113.5|336682
1615464600000|2021-03-11 12:10:00|113.65|113.6|113.95|113.85|114.1|114|113.55|113.4|563021
1615464900000|2021-03-11 12:15:00|114|113.9|114.2|114.1|114.6|114.45|113.9|113.75|239839
1615465200000|2021-03-11 12:20:00|114.15|114.05|114.4|114.3|114.55|114.45|114.05|113.9|409469
1615465500000|2021-03-11 12:25:00|114.45|114.35|114.5|114.35|114.6|114.55|114.4|114.3|299464
1615465800000|2021-03-11 12:30:00|114.45|114.45|114.4|114.3|114.6|114.5|114.4|114.3|106972
1615466100000|2021-03-11 12:35:00|114.45|114.35|114.3|114.2|114.7|114.6|114.2|114.1|331506
1615466400000|2021-03-11 12:40:00|114.25|114.15|113.75|113.6|114.3|114.2|113.6|113.55|323329
1615466700000|2021-03-11 12:45:00|113.7|113.55|113.8|113.7|114.1|113.9|113.7|113.55|143403
1615467000000|2021-03-11 12:50:00|113.85|113.75|113.6|113.5|114.05|113.95|113.6|113.5|260008
1615467300000|2021-03-11 12:55:00|113.55|113.45|113.4|113.3|113.55|113.5|113.25|113.1|350390
1615467600000|2021-03-11 13:00:00|113.45|113.25|113.45|113.35|113.75|113.7|113.4|113.25|161102
1615467900000|2021-03-11 13:05:00|113.5|113.4|114.25|114.2|114.3|114.2|113.45|113.35|443415
1615468200000|2021-03-11 13:10:00|114.2|114.15|114.5|114.3|114.6|114.45|113.95|113.8|86944
1615468500000|2021-03-11 13:15:00|114.45|114.35|114.35|114.25|114.75|114.6|114.15|114|148662
1615468800000|2021-03-11 13:20:00|114.3|114.2|114.3|114.15|114.55|114.4|114.15|114|170486
1615469100000|2021-03-11 13:25:00|114.25|114.2|114.4|114.3|114.5|114.4|114.25|114.15|126806
1615469400000|2021-03-11 13:30:00|114.45|114.35|114.3|114.25|114.45|114.35|114.3|114.15|116844
1615469700000|2021-03-11 13:35:00|114.25|114.2|114.7|114.55|114.75|114.6|114.25|114.15|124210
1615470000000|2021-03-11 13:40:00|114.6|114.5|114.95|114.85|115.05|114.95|114.5|114.4|229183
1615470300000|2021-03-11 13:45:00|114.9|114.8|114.75|114.55|115.1|115|114.65|114.55|174695
1615470600000|2021-03-11 13:50:00|114.7|114.5|114.8|114.7|114.85|114.7|114.4|114.25|124506
1615470900000|2021-03-11 13:55:00|114.75|114.75|114.55|114.45|114.8|114.75|114.55|114.45|111686
1615471200000|2021-03-11 14:00:00|114.5|114.5|114.2|114.1|114.6|114.5|114.2|114.05|125803
1615471500000|2021-03-11 14:05:00|114.15|114.05|114.2|114.1|114.3|114.2|113.95|113.9|307612
1615471800000|2021-03-11 14:10:00|114.25|114.15|114.15|114.05|114.25|114.15|114|113.9|93046
1615472100000|2021-03-11 14:15:00|114.2|114.15|114.55|114.4|114.65|114.6|114.15|114.05|130967
1615472400000|2021-03-11 14:20:00|114.6|114.45|114.6|114.55|114.8|114.7|114.4|114.3|182121
1615472700000|2021-03-11 14:25:00|114.55|114.5|114.5|114.35|114.65|114.5|114.2|114.05|171798
1615473000000|2021-03-11 14:30:00|114.45|114.3|114.1|114|114.45|114.35|113.65|113.6|534826
1615473300000|2021-03-11 14:35:00|114.05|113.95|114.9|114.75|114.95|114.75|114|113.9|151514
1615473600000|2021-03-11 14:40:00|115|114.8|114.6|114.5|115.3|115.2|114.6|114.45|265477
1615473900000|2021-03-11 14:45:00|114.65|114.55|115.05|114.95|115.25|115.2|114.55|114.45|267814
1615474200000|2021-03-11 14:50:00|115.1|115.05|115|114.85|115.15|115.1|114.95|114.8|316011
1615474500000|2021-03-11 14:55:00|115.05|114.9|114.7|114.6|115.15|115.05|114.5|114.45|518568
1615474800000|2021-03-11 15:00:00|114.75|114.65|114.75|114.65|115.05|115|114.55|114.45|342532
1615475100000|2021-03-11 15:05:00|114.8|114.7|114.95|114.9|115.1|115|114.75|114.7|225344
1615475400000|2021-03-11 15:10:00|114.9|114.85|114.8|114.7|115.1|115|114.8|114.65|196004
1615475700000|2021-03-11 15:15:00|114.85|114.75|114.5|114.4|115|114.9|114.3|114.25|482294
1615476000000|2021-03-11 15:20:00|114.45|114.35|113.9|113.8|114.45|114.35|113.75|113.7|436234
1615476300000|2021-03-11 15:25:00|113.95|113.85|113.7|113.6|114|113.9|113.6|113.45|308712
1615476600000|2021-03-11 15:30:00|113.65|113.55|112.9|112.85|113.8|113.7|112.4|112.35|1072203
1615476900000|2021-03-11 15:35:00|112.95|112.9|113.2|113.1|113.6|113.55|112.9|112.85|512087
1615477200000|2021-03-11 15:40:00|113.25|113.15|113.35|113.25|113.4|113.3|112.85|112.8|404174
1615477500000|2021-03-11 15:45:00|113.3|113.3|113.35|113.25|113.55|113.45|113.1|113|357840
1615477800000|2021-03-11 15:50:00|113.4|113.3|113.4|113.35|113.55|113.5|113.25|113.2|348947
1615478100000|2021-03-11 15:55:00|113.45|113.4|113.35|113.2|113.55|113.45|113.25|113.15|300638
1615478400000|2021-03-11 16:00:00|113.3|113.25|113.35|113.25|113.4|113.3|112.95|112.8|350665
1615478700000|2021-03-11 16:05:00|113.3|113.2|113.5|113.45|113.6|113.45|113|112.85|370556
1615479000000|2021-03-11 16:10:00|113.55|113.4|114.15|114.05|114.25|114.15|113.55|113.4|372394
1615479300000|2021-03-11 16:15:00|114.2|114.1|114.1|113.95|114.3|114.2|113.95|113.85|336755
1615479600000|2021-03-11 16:20:00|114.15|114|113.85|113.75|114.15|114.05|113.75|113.6|274945
1615479900000|2021-03-11 16:25:00|113.8|113.7|114.05|113.95|114.15|114.05|113.7|113.55|415611
1615536000000|2021-03-12 08:00:00|114.65|114.5|114|113.65|114.9|114.8|113.6|113.2|789349
1615536300000|2021-03-12 08:05:00|113.95|113.6|114|113.9|114.6|114.25|113.4|113.2|560792
1615536600000|2021-03-12 08:10:00|114.05|113.95|114.1|113.85|114.6|114.45|113.9|113.6|267693
1615536900000|2021-03-12 08:15:00|114.15|113.9|114.55|114.35|114.55|114.4|113.95|113.85|748396
1615537200000|2021-03-12 08:20:00|114.5|114.3|114.3|114.15|114.5|114.35|113.8|113.6|280819
1615537500000|2021-03-12 08:25:00|114.25|114.1|114.05|113.85|114.3|114.2|113.8|113.65|196229
1615537800000|2021-03-12 08:30:00|114.1|113.9|114.05|113.9|114.3|114.15|114|113.8|99778
1615538100000|2021-03-12 08:35:00|114|113.85|114.05|113.9|114.4|114.35|113.95|113.8|671601
1615538400000|2021-03-12 08:40:00|114|113.85|114.05|113.85|114.15|114.1|113.85|113.7|229383
1615538700000|2021-03-12 08:45:00|114.1|113.9|114.05|113.95|114.2|114.1|114|113.85|135667
1615539000000|2021-03-12 08:50:00|114|113.9|114.3|114.2|114.35|114.25|113.8|113.7|160366
1615539300000|2021-03-12 08:55:00|114.25|114.15|114.1|114|114.3|114.2|113.9|113.8|212336
1615539600000|2021-03-12 09:00:00|114.05|113.95|114.55|114.4|114.6|114.5|114|113.95|273219
1615539900000|2021-03-12 09:05:00|114.6|114.45|114.6|114.55|114.8|114.65|114.6|114.45|124407
1615540200000|2021-03-12 09:10:00|114.55|114.5|114.4|114.2|114.65|114.55|114.4|114.2|165517
1615540500000|2021-03-12 09:15:00|114.35|114.1|113.75|113.65|114.35|114.15|113.6|113.5|147964
1615540800000|2021-03-12 09:20:00|113.8|113.7|113.6|113.5|113.8|113.7|113.4|113.3|165011
1615541100000|2021-03-12 09:25:00|113.55|113.45|113.55|113.45|113.7|113.6|113.4|113.3|148752
1615541400000|2021-03-12 09:30:00|113.5|113.4|114|113.85|114|113.9|113.5|113.35|159900
1615541700000|2021-03-12 09:35:00|113.95|113.8|114.1|113.95|114.1|114|113.9|113.75|98353
1615542000000|2021-03-12 09:40:00|114.05|113.9|113.85|113.75|114.1|113.95|113.85|113.75|315792
1615542300000|2021-03-12 09:45:00|113.8|113.7|113.75|113.6|113.8|113.7|113.55|113.45|105501
1615542600000|2021-03-12 09:50:00|113.7|113.55|113.65|113.55|113.7|113.65|113.55|113.45|38859
1615542900000|2021-03-12 09:55:00|113.7|113.6|113.7|113.6|113.85|113.75|113.65|113.55|107550
1615543200000|2021-03-12 10:00:00|113.65|113.65|113.5|113.4|113.7|113.65|113.5|113.35|73083
1615543500000|2021-03-12 10:05:00|113.55|113.45|113.65|113.55|113.75|113.65|113.55|113.4|151751
1615543800000|2021-03-12 10:10:00|113.6|113.5|113.95|113.9|113.95|113.9|113.6|113.5|195048
1615544100000|2021-03-12 10:15:00|114|113.95|114.05|113.9|114.3|114.25|113.95|113.85|681049
1615544400000|2021-03-12 10:20:00|114|113.95|114.2|114.1|114.25|114.2|113.85|113.8|181536
1615544700000|2021-03-12 10:25:00|114.15|114.05|114.3|114.2|114.3|114.25|114.05|113.95|98785
1615545000000|2021-03-12 10:30:00|114.35|114.25|114.6|114.45|114.65|114.55|114.35|114.2|124093
1615545300000|2021-03-12 10:35:00|114.55|114.4|114.6|114.5|114.65|114.6|114.4|114.3|337759
1615545600000|2021-03-12 10:40:00|114.5|114.45|114.5|114.4|114.6|114.55|114.4|114.3|217672
1615545900000|2021-03-12 10:45:00|114.55|114.35|114.55|114.4|114.7|114.65|114.55|114.35|84051
1615546200000|2021-03-12 10:50:00|114.6|114.45|114.55|114.5|114.7|114.6|114.4|114.35|385780
1615546500000|2021-03-12 10:55:00|114.6|114.45|114.55|114.4|114.6|114.5|114.45|114.35|78729
1615546800000|2021-03-12 11:00:00|114.5|114.45|114.65|114.55|114.7|114.65|114.5|114.45|157040
1615547100000|2021-03-12 11:05:00|114.6|114.5|114.25|114.2|114.6|114.55|114.25|114.2|217319
1615547400000|2021-03-12 11:10:00|114.2|114.15|114.25|114.1|114.4|114.25|114.15|114.05|106938
1615547700000|2021-03-12 11:15:00|114.2|114.15|114.2|114.05|114.3|114.25|114.1|114|98663
1615548000000|2021-03-12 11:20:00|114.25|114.15|114.1|114|114.35|114.25|114|113.95|314211
1615548300000|2021-03-12 11:25:00|114.05|114.05|114|113.9|114.15|114.05|113.85|113.75|114948
1615548600000|2021-03-12 11:30:00|113.95|113.95|113.85|113.75|114|113.95|113.7|113.6|157178
1615548900000|2021-03-12 11:35:00|113.9|113.8|113.85|113.75|114|113.9|113.85|113.7|123112
1615549200000|2021-03-12 11:40:00|113.9|113.7|113.6|113.55|113.9|113.7|113.6|113.5|45229
1615549500000|2021-03-12 11:45:00|113.65|113.6|113.8|113.7|113.95|113.85|113.65|113.55|147684
1615549800000|2021-03-12 11:50:00|113.75|113.65|113.7|113.6|113.8|113.7|113.55|113.5|189857
1615550100000|2021-03-12 11:55:00|113.65|113.55|113.55|113.4|113.65|113.6|113.35|113.25|218285
1615550400000|2021-03-12 12:00:00|113.5|113.45|113.55|113.45|113.65|113.55|113.45|113.4|128445
1615550700000|2021-03-12 12:05:00|113.6|113.5|113.75|113.7|113.8|113.75|113.55|113.45|143960
1615551000000|2021-03-12 12:10:00|113.8|113.75|114.1|114|114.15|114.05|113.8|113.7|173485
1615551300000|2021-03-12 12:15:00|114.15|114.05|114|113.9|114.25|114.15|114|113.9|162151
1615551600000|2021-03-12 12:20:00|113.95|113.85|114.15|114.1|114.2|114.15|113.9|113.8|98409
1615551900000|2021-03-12 12:25:00|114.2|114.05|114.15|114.05|114.2|114.1|114.05|114|98866
1615552200000|2021-03-12 12:30:00|114.2|114|113.95|113.85|114.2|114|113.95|113.85|43743
1615552500000|2021-03-12 12:35:00|113.9|113.9|114.1|114|114.15|114.1|113.9|113.85|149827
1615552800000|2021-03-12 12:40:00|114.05|113.95|114.05|113.95|114.05|114|114|113.9|31318
1615553100000|2021-03-12 12:45:00|114.1|114|114.2|114.1|114.2|114.1|114.1|114|41915
1615553400000|2021-03-12 12:50:00|114.15|114.05|114.25|114.15|114.3|114.15|114.1|114.05|34199
1615553700000|2021-03-12 12:55:00|114.2|114.1|114.05|114|114.25|114.15|114.05|114|43829
1615554000000|2021-03-12 13:00:00|114.1|114.05|114.25|114.1|114.25|114.1|114.05|114|40217
1615554300000|2021-03-12 13:05:00|114.3|114.15|114.05|114|114.35|114.3|114|113.95|204302
1615554600000|2021-03-12 13:10:00|114|113.95|113.9|113.8|114.05|113.95|113.85|113.75|94199
1615554900000|2021-03-12 13:15:00|113.85|113.85|113.95|113.85|114|113.85|113.75|113.7|54010
1615555200000|2021-03-12 13:20:00|113.9|113.8|113.9|113.8|113.95|113.9|113.8|113.7|109914
1615555500000|2021-03-12 13:25:00|113.95|113.85|113.95|113.9|114.05|113.95|113.9|113.8|101531
1615555800000|2021-03-12 13:30:00|113.9|113.85|113.85|113.75|114|113.95|113.8|113.75|627413
1615556100000|2021-03-12 13:35:00|113.8|113.7|113.85|113.8|113.9|113.8|113.65|113.6|78595
1615556400000|2021-03-12 13:40:00|113.8|113.75|113.55|113.5|113.85|113.75|113.55|113.5|43818
1615556700000|2021-03-12 13:45:00|113.5|113.45|113.5|113.4|113.65|113.6|113.35|113.25|256043
1615557000000|2021-03-12 13:50:00|113.55|113.45|113.65|113.6|113.65|113.6|113.4|113.3|100672
1615557300000|2021-03-12 13:55:00|113.7|113.55|113.5|113.4|113.85|113.75|113.5|113.4|91464
1615557600000|2021-03-12 14:00:00|113.45|113.35|113.4|113.3|113.6|113.5|113.4|113.3|138836
1615557900000|2021-03-12 14:05:00|113.45|113.35|113.55|113.5|113.75|113.65|113.45|113.3|210352
1615558200000|2021-03-12 14:10:00|113.6|113.55|113.4|113.35|113.65|113.6|113.4|113.3|171589
1615558500000|2021-03-12 14:15:00|113.45|113.4|113.4|113.3|113.5|113.4|113.35|113.3|103916
1615558800000|2021-03-12 14:20:00|113.35|113.35|113.4|113.3|113.45|113.35|113.2|113.15|177869
1615559100000|2021-03-12 14:25:00|113.45|113.35|113.65|113.55|113.75|113.65|113.45|113.35|176957
1615559400000|2021-03-12 14:30:00|113.6|113.6|114.15|114.1|114.25|114.15|113.6|113.55|313535
1615559700000|2021-03-12 14:35:00|114.2|114.15|114.1|113.95|114.4|114.3|113.85|113.8|448160
1615560000000|2021-03-12 14:40:00|114.15|114|113.75|113.65|114.2|114.1|113.6|113.55|643164
1615560300000|2021-03-12 14:45:00|113.7|113.6|113.65|113.55|113.95|113.85|113.2|113.15|869652
1615560600000|2021-03-12 14:50:00|113.7|113.6|113.85|113.75|113.9|113.8|113.35|113.3|347019
1615560900000|2021-03-12 14:55:00|113.9|113.7|114|113.9|114.1|114|113.85|113.7|137919
1615561200000|2021-03-12 15:00:00|114.05|113.95|114.2|114.1|114.2|114.1|113.95|113.85|241739
1615561500000|2021-03-12 15:05:00|114.15|114.05|114.4|114.3|114.55|114.45|114.1|114.05|778510
1615561800000|2021-03-12 15:10:00|114.35|114.25|114.25|114.15|114.4|114.3|114.15|114.1|166209
1615562100000|2021-03-12 15:15:00|114.2|114.2|114.4|114.3|114.4|114.35|114.1|114.05|209327
1615562400000|2021-03-12 15:20:00|114.45|114.35|114.1|114.05|114.5|114.4|114.05|114|459165
1615562700000|2021-03-12 15:25:00|114.15|114.1|114|113.95|114.25|114.1|113.85|113.75|170908
1615563000000|2021-03-12 15:30:00|113.95|113.9|114.35|114.3|114.5|114.4|113.9|113.85|206575
1615563300000|2021-03-12 15:35:00|114.4|114.25|114.4|114.3|114.5|114.4|114.25|114.1|143621
1615563600000|2021-03-12 15:40:00|114.35|114.25|114.35|114.25|114.45|114.35|114.25|114.15|174088
1615563900000|2021-03-12 15:45:00|114.3|114.2|114.3|114.25|114.45|114.35|114.2|114.15|175538
1615564200000|2021-03-12 15:50:00|114.35|114.2|114.1|114|114.4|114.3|114.1|114|405304
1615564500000|2021-03-12 15:55:00|114.15|114.05|114.15|114.1|114.3|114.2|114.05|113.95|174488
1615564800000|2021-03-12 16:00:00|114.1|114.05|113.9|113.85|114.2|114.1|113.75|113.7|268129
1615565100000|2021-03-12 16:05:00|113.95|113.8|114.05|114|114.05|114|113.85|113.75|142198
1615565400000|2021-03-12 16:10:00|114.1|114.05|114.1|114.05|114.15|114.05|114|113.95|131727
1615565700000|2021-03-12 16:15:00|114.15|114.1|114.65|114.55|114.75|114.65|114.1|114.05|1041452
1615566000000|2021-03-12 16:20:00|114.4|114.5|114.45|114.35|114.6|114.5|114.25|114.15|5142574
1615566300000|2021-03-12 16:25:00|114.4|114.3|114.45|114.35|114.6|114.55|114.35|114.25|1948513
1615795200000|2021-03-15 08:00:00|115.1|114.65|116|115.85|116.9|116.4|115.05|114.65|1473679
1615795500000|2021-03-15 08:05:00|115.95|115.75|115.85|115.7|116.15|116|115.5|115.1|758595
1615795800000|2021-03-15 08:10:00|115.9|115.75|115.6|115.45|116|115.8|115.25|115.1|469241
1615796100000|2021-03-15 08:15:00|115.55|115.4|115|114.85|115.75|115.55|114.9|114.75|522836
1615796400000|2021-03-15 08:20:00|115.05|114.9|115.4|115.25|115.4|115.25|114.95|114.8|282707
1615796700000|2021-03-15 08:25:00|115.45|115.3|115.6|115.5|116|115.8|115.4|115.25|697616
1615797000000|2021-03-15 08:30:00|115.55|115.45|115.55|115.45|115.9|115.75|115.4|115.3|319536
1615797300000|2021-03-15 08:35:00|115.6|115.5|116.1|115.95|116.1|116|115.6|115.5|410257
1615797600000|2021-03-15 08:40:00|116.05|115.9|116.2|116.1|116.35|116.2|115.95|115.85|1606376
1615797900000|2021-03-15 08:45:00|116.25|116.15|116.15|116|116.5|116.4|116|115.9|869380
1615798200000|2021-03-15 08:50:00|116.1|115.95|115.55|115.45|116.1|116|115.35|115.2|676408
1615798500000|2021-03-15 08:55:00|115.6|115.6|115.6|115.45|115.95|115.8|115.55|115.45|312140
1615798800000|2021-03-15 09:00:00|115.55|115.4|115.4|115.3|115.6|115.45|115.35|115.25|242668
1615799100000|2021-03-15 09:05:00|115.35|115.25|115.55|115.5|116|115.9|115.3|115.2|311969
1615799400000|2021-03-15 09:10:00|115.5|115.45|115.75|115.65|115.8|115.75|115.4|115.3|258639
1615799700000|2021-03-15 09:15:00|115.7|115.6|115.4|115.3|115.75|115.65|115.4|115.3|185790
1615800000000|2021-03-15 09:20:00|115.35|115.25|115.35|115.25|115.5|115.35|115.2|115.1|189082
1615800300000|2021-03-15 09:25:00|115.4|115.3|115.45|115.35|115.5|115.45|115.35|115.2|120013
1615800600000|2021-03-15 09:30:00|115.5|115.3|115.45|115.4|115.6|115.45|115.35|115.25|121609
1615800900000|2021-03-15 09:35:00|115.5|115.45|115.6|115.45|115.65|115.55|115.45|115.35|185358
1615801200000|2021-03-15 09:40:00|115.55|115.5|115.55|115.45|115.65|115.55|115.5|115.4|41152
1615801500000|2021-03-15 09:45:00|115.5|115.5|115.9|115.8|116|115.95|115.45|115.35|263744
1615801800000|2021-03-15 09:50:00|115.85|115.75|116.05|115.95|116.05|116|115.8|115.7|221121
1615802100000|2021-03-15 09:55:00|116.1|116|116.25|116.1|116.3|116.2|115.95|115.9|492373
1615802400000|2021-03-15 10:00:00|116.2|116.15|116.1|116.05|116.25|116.15|116.05|116|295793
1615802700000|2021-03-15 10:05:00|116.05|116|115.8|115.7|116.05|116|115.6|115.55|290023
1615803000000|2021-03-15 10:10:00|115.85|115.75|115.65|115.55|116|115.85|115.5|115.4|295016
1615803300000|2021-03-15 10:15:00|115.6|115.6|115.7|115.6|115.75|115.7|115.6|115.55|147733
1615803600000|2021-03-15 10:20:00|115.65|115.55|115.7|115.55|115.8|115.7|115.6|115.5|124501
1615803900000|2021-03-15 10:25:00|115.65|115.6|115.6|115.55|115.85|115.7|115.55|115.5|178829
1615804200000|2021-03-15 10:30:00|115.65|115.5|115.65|115.55|115.8|115.7|115.55|115.5|224056
1615804500000|2021-03-15 10:35:00|115.7|115.6|115.85|115.75|115.9|115.8|115.65|115.55|222691
1615804800000|2021-03-15 10:40:00|115.8|115.8|115.95|115.85|116|115.9|115.75|115.65|311480
1615805100000|2021-03-15 10:45:00|116|115.9|116.2|116.05|116.25|116.15|115.95|115.85|131278
1615805400000|2021-03-15 10:50:00|116.15|116.15|116.1|115.95|116.2|116.15|115.9|115.85|144132
1615805700000|2021-03-15 10:55:00|116.05|115.9|116.15|116.1|116.15|116.1|115.95|115.9|171748
1615806000000|2021-03-15 11:00:00|116.1|116.05|116.45|116.35|116.45|116.35|116.1|116|344788
1615806300000|2021-03-15 11:05:00|116.5|116.4|116.7|116.6|116.8|116.7|116.2|116.1|508465
1615806600000|2021-03-15 11:10:00|116.75|116.65|116.7|116.6|116.85|116.75|116.55|116.5|781474
1615806900000|2021-03-15 11:15:00|116.75|116.65|116.9|116.8|116.95|116.85|116.7|116.6|489785
1615807200000|2021-03-15 11:20:00|116.85|116.75|116.8|116.75|117.05|116.95|116.7|116.6|985131
1615807500000|2021-03-15 11:25:00|116.75|116.7|116.75|116.65|116.85|116.75|116.6|116.55|296443
1615807800000|2021-03-15 11:30:00|116.7|116.6|116.85|116.75|116.9|116.8|116.55|116.5|740736
1615808100000|2021-03-15 11:35:00|116.9|116.8|116.9|116.8|116.9|116.8|116.75|116.7|384329
1615808400000|2021-03-15 11:40:00|116.85|116.75|116.8|116.7|116.9|116.8|116.65|116.55|204075
1615808700000|2021-03-15 11:45:00|116.85|116.75|116.85|116.75|116.9|116.8|116.6|116.55|530773
1615809000000|2021-03-15 11:50:00|116.8|116.7|117|116.95|117.05|116.95|116.75|116.65|406530
1615809300000|2021-03-15 11:55:00|117.05|116.9|117.1|117|117.2|117.15|116.85|116.8|532947
1615809600000|2021-03-15 12:00:00|117|116.95|117.3|117.2|117.45|117.4|117|116.9|506892
1615809900000|2021-03-15 12:05:00|117.2|117.15|117.15|117.05|117.45|117.4|117.1|117|598458
1615810200000|2021-03-15 12:10:00|117.1|117|117.05|116.95|117.2|117.1|116.9|116.8|204553
1615810500000|2021-03-15 12:15:00|117|116.9|116.7|116.6|117.05|117|116.65|116.6|244736
1615810800000|2021-03-15 12:20:00|116.75|116.65|116.95|116.9|117|116.9|116.75|116.6|217896
1615811100000|2021-03-15 12:25:00|116.9|116.85|116.9|116.8|117|116.9|116.8|116.65|160441
1615811400000|2021-03-15 12:30:00|116.95|116.85|116.95|116.85|117.1|117.05|116.9|116.75|179262
1615811700000|2021-03-15 12:35:00|117|116.9|117|116.9|117.1|117.05|116.95|116.85|94573
1615812000000|2021-03-15 12:40:00|116.95|116.85|116.9|116.8|116.95|116.9|116.8|116.7|256591
1615812300000|2021-03-15 12:45:00|116.95|116.75|116.9|116.8|117|116.9|116.85|116.75|75655
1615812600000|2021-03-15 12:50:00|116.85|116.75|117.3|117.15|117.3|117.15|116.85|116.75|191751
1615812900000|2021-03-15 12:55:00|117.35|117.2|117.5|117.4|117.6|117.5|117.3|117.2|347384
1615813200000|2021-03-15 13:00:00|117.45|117.35|117.85|117.8|117.9|117.8|117.4|117.35|594838
1615813500000|2021-03-15 13:05:00|117.9|117.75|117.95|117.85|118|117.85|117.7|117.65|321977
1615813800000|2021-03-15 13:10:00|117.9|117.8|117.9|117.8|117.95|117.85|117.75|117.7|344439
1615814100000|2021-03-15 13:15:00|117.85|117.85|118.15|118.05|118.2|118.1|117.85|117.8|1328402
1615814400000|2021-03-15 13:20:00|118.2|118.1|118.35|118.3|118.6|118.5|118.1|118.05|1405793
1615814700000|2021-03-15 13:25:00|118.4|118.35|118.35|118.3|118.6|118.55|118.2|118.15|1031426
1615815000000|2021-03-15 13:30:00|118.4|118.35|118.15|118.1|118.75|118.7|118.05|118|1128403
1615815300000|2021-03-15 13:35:00|118.2|118.15|119|118.95|119.05|119|118.15|118.15|724783
1615815600000|2021-03-15 13:40:00|119.05|118.9|118.15|118.1|119.05|118.9|118.15|118|771793
1615815900000|2021-03-15 13:45:00|118.2|118.05|117.85|117.75|118.2|118.15|117.8|117.7|774228
1615816200000|2021-03-15 13:50:00|117.9|117.8|117.55|117.4|118.1|118.05|117.55|117.4|1094874
1615816500000|2021-03-15 13:55:00|117.5|117.45|118.3|118.25|118.45|118.4|117.4|117.3|684360
1615816800000|2021-03-15 14:00:00|118.25|118.2|117.95|117.85|118.25|118.25|117.8|117.7|536752
1615817100000|2021-03-15 14:05:00|117.9|117.8|117.7|117.6|117.9|117.85|117.6|117.55|524427
1615817400000|2021-03-15 14:10:00|117.55|117.55|117.75|117.65|117.8|117.7|117.55|117.5|350372
1615817700000|2021-03-15 14:15:00|117.8|117.7|118|117.9|118.05|118|117.55|117.5|907171
1615818000000|2021-03-15 14:20:00|118.05|117.95|118.35|118.25|118.6|118.55|118|117.9|1172214
1615818300000|2021-03-15 14:25:00|118.4|118.3|118.35|118.25|118.85|118.8|118.15|118.05|445241
1615818600000|2021-03-15 14:30:00|118.4|118.3|118.35|118.25|118.6|118.5|118.15|118.1|1343944
1615818900000|2021-03-15 14:35:00|118.4|118.2|118.05|118|118.5|118.4|118.05|118|528679
1615819200000|2021-03-15 14:40:00|118|117.95|117.8|117.7|118.25|118.15|117.75|117.65|426802
1615819500000|2021-03-15 14:45:00|117.75|117.65|117.65|117.55|118.05|117.95|117.6|117.55|479677
1615819800000|2021-03-15 14:50:00|117.7|117.6|117.95|117.9|118|117.95|117.7|117.6|207084
1615820100000|2021-03-15 14:55:00|117.9|117.85|117.75|117.7|117.95|117.85|117.7|117.65|402918
1615820400000|2021-03-15 15:00:00|117.7|117.65|117.95|117.85|117.95|117.9|117.65|117.55|586288
1615820700000|2021-03-15 15:05:00|118|117.9|117.95|117.85|118.1|117.95|117.7|117.6|384986
1615821000000|2021-03-15 15:10:00|117.9|117.9|118.2|118.05|118.2|118.15|117.9|117.85|328400
1615821300000|2021-03-15 15:15:00|118.25|118.1|118.4|118.35|118.45|118.35|118.15|118.1|285476
1615821600000|2021-03-15 15:20:00|118.35|118.3|118.4|118.35|118.55|118.5|118.2|118.15|656448
1615821900000|2021-03-15 15:25:00|118.35|118.3|118.25|118.15|118.5|118.45|118.15|118.1|298237
1615822200000|2021-03-15 15:30:00|118.3|118.2|118|117.9|118.3|118.25|117.95|117.85|361831
1615822500000|2021-03-15 15:35:00|117.95|117.85|117.5|117.45|117.95|117.9|117.45|117.4|653365
1615822800000|2021-03-15 15:40:00|117.55|117.5|117.4|117.3|117.7|117.6|117.35|117.3|424903
1615823100000|2021-03-15 15:45:00|117.45|117.35|116.65|116.6|117.55|117.45|116.6|116.55|1366866
1615823400000|2021-03-15 15:50:00|116.7|116.65|117|116.95|117.1|117|116.55|116.5|948854
1615823700000|2021-03-15 15:55:00|117.05|117|117.45|117.4|117.6|117.45|117.05|117|545512
1615824000000|2021-03-15 16:00:00|117.4|117.35|117.55|117.45|117.7|117.6|117.4|117.35|229708
1615824300000|2021-03-15 16:05:00|117.6|117.5|117.85|117.8|118|117.95|117.6|117.5|561126
1615824600000|2021-03-15 16:10:00|117.9|117.85|117.9|117.8|118|117.9|117.8|117.7|313663
1615824900000|2021-03-15 16:15:00|117.95|117.85|117.75|117.65|118.15|118.05|117.75|117.65|507980
1615825200000|2021-03-15 16:20:00|117.65|117.6|117.65|117.55|117.7|117.65|117.45|117.4|591722
1615825500000|2021-03-15 16:25:00|117.6|117.5|117.6|117.5|117.65|117.6|117.5|117.4|593520
1615881600000|2021-03-16 08:00:00|119.2|119.05|120.35|120.1|120.6|120.4|118.35|118.2|2162531
1615881900000|2021-03-16 08:05:00|120.3|120.05|121|120.85|121.25|121.15|120.25|119.95|1618290
1615882200000|2021-03-16 08:10:00|120.95|120.8|120.55|120.35|121.1|120.95|120.05|120|924405
1615882500000|2021-03-16 08:15:00|120.5|120.3|119.85|119.7|120.75|120.55|119.8|119.7|751810
1615882800000|2021-03-16 08:20:00|119.8|119.65|119|118.95|120|119.9|119|118.95|554870
1615883100000|2021-03-16 08:25:00|119.05|119|119.6|119.45|119.8|119.75|118.95|118.9|659163
1615883400000|2021-03-16 08:30:00|119.65|119.6|120.5|120.35|120.6|120.5|119.6|119.45|1002273
1615883700000|2021-03-16 08:35:00|120.55|120.4|120|119.85|120.6|120.45|119.85|119.65|647735
1615884000000|2021-03-16 08:40:00|119.95|119.8|120.45|120.35|120.45|120.35|119.85|119.75|562396
1615884300000|2021-03-16 08:45:00|120.5|120.4|120.6|120.45|120.75|120.6|120.4|120.3|780754
1615884600000|2021-03-16 08:50:00|120.65|120.5|120.65|120.55|120.75|120.7|120.15|120.05|611957
1615884900000|2021-03-16 08:55:00|120.6|120.5|120.9|120.8|120.9|120.85|120.45|120.35|252985
1615885200000|2021-03-16 09:00:00|120.95|120.85|121.4|121.3|121.8|121.75|120.95|120.85|1253158
1615885500000|2021-03-16 09:05:00|121.45|121.35|120.7|120.65|121.45|121.4|120.7|120.65|884677
1615885800000|2021-03-16 09:10:00|120.75|120.7|121|120.95|121.25|121.15|120.75|120.6|521722
1615886100000|2021-03-16 09:15:00|121.05|121|121.45|121.3|121.6|121.4|121|120.9|504995
1615886400000|2021-03-16 09:20:00|121.4|121.25|121.75|121.6|121.8|121.6|121.2|121.1|305300
1615886700000|2021-03-16 09:25:00|121.8|121.65|121.85|121.7|122|121.85|121.6|121.5|555344
1615887000000|2021-03-16 09:30:00|121.8|121.65|121.75|121.65|121.95|121.85|121.45|121.3|664984
1615887300000|2021-03-16 09:35:00|121.7|121.6|121.55|121.45|121.95|121.9|121.35|121.2|639931
1615887600000|2021-03-16 09:40:00|121.5|121.4|121.75|121.55|121.8|121.7|121.5|121.4|345385
1615887900000|2021-03-16 09:45:00|121.7|121.7|121.7|121.55|121.9|121.8|121.6|121.5|216172
1615888200000|2021-03-16 09:50:00|121.55|121.5|121.85|121.75|122.3|122.15|121.55|121.5|661825
1615888500000|2021-03-16 09:55:00|121.9|121.8|121.9|121.8|122.05|121.95|121.85|121.75|274152
1615888800000|2021-03-16 10:00:00|121.95|121.85|122.1|121.95|122.2|122.1|121.8|121.75|510586
1615889100000|2021-03-16 10:05:00|122.05|122|122.1|122.05|122.5|122.4|122.05|121.95|704820
1615889400000|2021-03-16 10:10:00|122.15|122|122.3|122.25|122.4|122.3|121.9|121.85|593865
1615889700000|2021-03-16 10:15:00|122.25|122.2|122.45|122.35|122.5|122.35|122.15|122.05|460051
1615890000000|2021-03-16 10:20:00|122.4|122.4|123.15|123.05|123.15|123.05|122.4|122.4|771269
1615890300000|2021-03-16 10:25:00|123.2|123.1|122.95|122.8|123.2|123.1|122.85|122.8|724841
1615890600000|2021-03-16 10:30:00|123|122.85|122.85|122.7|123|122.9|122.7|122.65|386936
1615890900000|2021-03-16 10:35:00|122.9|122.75|122.75|122.6|122.9|122.8|122.5|122.45|607021
1615891200000|2021-03-16 10:40:00|122.7|122.65|123|122.9|123.1|123.05|122.65|122.6|493256
1615891500000|2021-03-16 10:45:00|122.95|122.95|123.05|123|123.35|123.15|122.85|122.8|791555
1615891800000|2021-03-16 10:50:00|123.1|122.95|123.15|123.05|123.5|123.4|123.05|122.95|623229
1615892100000|2021-03-16 10:55:00|123.1|123|123.3|123.15|123.45|123.35|122.95|122.85|464419
1615892400000|2021-03-16 11:00:00|123.35|123.2|123.25|123.15|123.4|123.25|123.1|123.05|562652
1615892700000|2021-03-16 11:05:00|123.15|123.1|123.6|123.45|123.65|123.55|123.15|123.05|510774
1615893000000|2021-03-16 11:10:00|123.55|123.4|123.6|123.45|123.65|123.6|123.2|123.15|584420
1615893300000|2021-03-16 11:15:00|123.65|123.6|123.9|123.8|123.95|123.9|123.6|123.45|541455
1615893600000|2021-03-16 11:20:00|123.95|123.85|124.05|123.95|124.4|124.3|123.9|123.85|778643
1615893900000|2021-03-16 11:25:00|123.9|123.9|123.65|123.5|124.05|123.9|123.35|123.25|614688
1615894200000|2021-03-16 11:30:00|123.6|123.6|123.4|123.25|123.75|123.65|123.3|123.15|669915
1615894500000|2021-03-16 11:35:00|123.45|123.3|123.7|123.6|123.85|123.7|123.4|123.25|368400
1615894800000|2021-03-16 11:40:00|123.65|123.55|124|123.9|124|123.9|123.6|123.5|329387
1615895100000|2021-03-16 11:45:00|124.05|123.95|124.1|124|124.25|124.2|124.05|123.95|296224
1615895400000|2021-03-16 11:50:00|124.15|124.05|124.2|124.1|124.3|124.15|123.9|123.85|390218
1615895700000|2021-03-16 11:55:00|124.25|124.15|124.35|124.2|124.5|124.4|124.2|124.1|494673
1615896000000|2021-03-16 12:00:00|124.4|124.25|124.7|124.6|124.75|124.6|124.25|124.1|318557
1615896300000|2021-03-16 12:05:00|124.75|124.7|125.1|125|125.15|125.05|124.7|124.6|1239197
1615896600000|2021-03-16 12:10:00|125.05|124.95|125.1|124.95|125.15|125|125|124.9|754899
1615896900000|2021-03-16 12:15:00|124.9|124.9|125.05|124.95|125.1|125|124.75|124.65|489526
1615897200000|2021-03-16 12:20:00|125|125|125.1|125|125.15|125.1|124.95|124.85|682753
1615897500000|2021-03-16 12:25:00|125.15|125.05|125.05|124.95|125.15|125.1|124.95|124.85|428649
1615897800000|2021-03-16 12:30:00|125|124.9|123.65|123.55|125.25|125.1|123.6|123.5|1326643
1615898100000|2021-03-16 12:35:00|123.6|123.6|123.5|123.35|123.75|123.65|123.2|123.1|946460
1615898400000|2021-03-16 12:40:00|123.55|123.4|123.85|123.7|123.85|123.8|123.5|123.4|403149
1615898700000|2021-03-16 12:45:00|123.9|123.75|123.6|123.5|124|123.9|123.6|123.5|290414
1615899000000|2021-03-16 12:50:00|123.65|123.55|123.6|123.55|123.65|123.55|123.3|123.2|477485
1615899300000|2021-03-16 12:55:00|123.55|123.5|122.85|122.75|123.6|123.5|122.8|122.65|482881
1615899600000|2021-03-16 13:00:00|122.9|122.85|122.35|122.25|123|122.95|122.25|122.2|678646
1615899900000|2021-03-16 13:05:00|122.4|122.3|122.3|122.2|122.75|122.7|122.25|122.15|359833
1615900200000|2021-03-16 13:10:00|122.25|122.15|122.85|122.75|122.85|122.75|122.15|122.05|429933
1615900500000|2021-03-16 13:15:00|122.9|122.8|122.95|122.8|123.1|122.95|122.75|122.6|301017
1615900800000|2021-03-16 13:20:00|123|122.85|123.7|123.55|123.85|123.75|123|122.85|396771
1615901100000|2021-03-16 13:25:00|123.75|123.6|123.75|123.6|124.2|124.05|123.55|123.4|433305
1615901400000|2021-03-16 13:30:00|123.7|123.55|123.25|123.15|123.7|123.55|123|122.9|368505
1615901700000|2021-03-16 13:35:00|123.3|123.1|123.3|123.2|123.4|123.25|123.05|122.95|216533
1615902000000|2021-03-16 13:40:00|123.25|123.15|123|122.9|123.3|123.25|123|122.9|219993
1615902300000|2021-03-16 13:45:00|123.05|122.95|122.9|122.8|123.05|122.95|122.45|122.35|469080
1615902600000|2021-03-16 13:50:00|122.85|122.85|122.85|122.75|122.95|122.9|122.7|122.65|374916
1615902900000|2021-03-16 13:55:00|122.75|122.7|122.55|122.5|122.85|122.75|122.3|122.25|330003
1615903200000|2021-03-16 14:00:00|122.6|122.55|122|121.85|122.8|122.65|121.95|121.8|346531
1615903500000|2021-03-16 14:05:00|121.95|121.9|122|121.9|122|121.95|121.55|121.5|535879
1615903800000|2021-03-16 14:10:00|121.95|121.95|122|121.9|122.1|122.05|121.75|121.7|290381
1615904100000|2021-03-16 14:15:00|121.95|121.95|122.3|122.2|122.5|122.45|121.95|121.95|416070
1615904400000|2021-03-16 14:20:00|122.25|122.15|122.05|122|122.4|122.3|121.95|121.9|331957
1615904700000|2021-03-16 14:25:00|122|121.95|122.35|122.3|122.35|122.3|121.9|121.8|364289
1615905000000|2021-03-16 14:30:00|122.4|122.35|122.5|122.45|122.55|122.5|122.3|122.25|340046
1615905300000|2021-03-16 14:35:00|122.45|122.4|122.7|122.55|122.95|122.85|122.45|122.35|597668
1615905600000|2021-03-16 14:40:00|122.75|122.6|122.35|122.3|122.9|122.85|122.15|122|768074
1615905900000|2021-03-16 14:45:00|122.4|122.35|122.8|122.75|122.85|122.8|122.35|122.25|375874
1615906200000|2021-03-16 14:50:00|122.85|122.8|122.85|122.8|123.25|123.15|122.8|122.75|524593
1615906500000|2021-03-16 14:55:00|122.8|122.75|122.7|122.65|122.9|122.8|122.35|122.25|337085
1615906800000|2021-03-16 15:00:00|122.75|122.7|122.6|122.55|122.95|122.8|122.55|122.45|242997
1615907100000|2021-03-16 15:05:00|122.55|122.5|122.6|122.55|122.65|122.55|122.2|122.1|355086
1615907400000|2021-03-16 15:10:00|122.65|122.6|122.65|122.6|122.85|122.75|122.55|122.45|179435
1615907700000|2021-03-16 15:15:00|122.7|122.55|122.45|122.35|123|122.9|122.4|122.3|452619
1615908000000|2021-03-16 15:20:00|122.4|122.4|122.8|122.65|123.2|123.05|122.4|122.35|276036
1615908300000|2021-03-16 15:25:00|122.75|122.7|123.1|123.05|123.1|123.05|122.7|122.6|280784
1615908600000|2021-03-16 15:30:00|123.15|123.1|123.25|123.2|123.45|123.35|123.15|123|254374
1615908900000|2021-03-16 15:35:00|123.3|123.25|123.7|123.65|123.75|123.7|123.25|123.15|318836
1615909200000|2021-03-16 15:40:00|123.75|123.7|123.75|123.65|123.95|123.85|123.5|123.4|617929
1615909500000|2021-03-16 15:45:00|123.8|123.75|123.75|123.65|124.1|124|123.5|123.45|959480
1615909800000|2021-03-16 15:50:00|123.8|123.6|124.15|124.1|124.3|124.2|123.6|123.55|771992
1615910100000|2021-03-16 15:55:00|124.1|124.05|124.1|124.05|124.2|124.15|123.7|123.6|1118779
1615910400000|2021-03-16 16:00:00|124.15|124.1|123.55|123.45|124.25|124.15|123.45|123.4|400065
1615910700000|2021-03-16 16:05:00|123.5|123.4|123.45|123.35|123.65|123.55|123.2|123.1|628175
1615911000000|2021-03-16 16:10:00|123.4|123.3|122.95|122.9|123.5|123.4|122.9|122.8|513160
1615911300000|2021-03-16 16:15:00|123|122.95|122.75|122.65|123.1|123|122.6|122.55|738575
1615911600000|2021-03-16 16:20:00|122.8|122.7|122.7|122.65|122.95|122.85|122.7|122.6|524599
1615911900000|2021-03-16 16:25:00|122.75|122.6|122.95|122.75|123|122.9|122.65|122.6|1220594
1615968000000|2021-03-17 08:00:00|128.45|128|127|126.75|128.6|128|125.85|125.35|2628487
1615968300000|2021-03-17 08:05:00|127.1|126.8|127.1|126.9|128.1|127.85|126.5|126.25|1666756
1615968600000|2021-03-17 08:10:00|127.15|127|126.7|126.5|127.4|127.25|125.25|125|1341854
1615968900000|2021-03-17 08:15:00|126.65|126.4|126.05|125.85|127|126.75|126.05|125.85|713136
1615969200000|2021-03-17 08:20:00|126.1|126|125.9|125.8|126.2|126.1|125.35|125.25|723214
1615969500000|2021-03-17 08:25:00|125.85|125.7|125.5|125.45|125.9|125.8|125.35|125.25|793706
1615969800000|2021-03-17 08:30:00|125.55|125.5|126.25|126.15|126.4|126.35|125.4|125.25|977978
1615970100000|2021-03-17 08:35:00|126.3|126.2|126.35|126.3|126.8|126.75|126.3|126.2|1085328
1615970400000|2021-03-17 08:40:00|126.3|126.25|127.15|127|127.2|127|126.15|126.05|1018356
1615970700000|2021-03-17 08:45:00|127.1|126.95|126.75|126.7|127.45|127.35|126.65|126.55|824694
1615971000000|2021-03-17 08:50:00|126.8|126.75|126.6|126.5|126.9|126.8|126.35|126.2|536252
1615971300000|2021-03-17 08:55:00|126.55|126.45|127.1|127|127.45|127.4|126.55|126.45|434102
1615971600000|2021-03-17 09:00:00|127.15|127.05|126.7|126.65|127.25|127.15|126.6|126.5|555481
1615971900000|2021-03-17 09:05:00|126.75|126.55|126.75|126.65|126.95|126.85|126.55|126.4|482657
1615972200000|2021-03-17 09:10:00|126.7|126.7|127.5|127.4|127.55|127.5|126.45|126.4|759707
1615972500000|2021-03-17 09:15:00|127.4|127.3|127.5|127.45|127.65|127.55|127.3|127.15|545632
1615972800000|2021-03-17 09:20:00|127.55|127.5|127.55|127.45|127.65|127.6|127.45|127.4|386012
1615973100000|2021-03-17 09:25:00|127.5|127.4|127.55|127.45|127.8|127.75|127.4|127.3|654868
1615973400000|2021-03-17 09:30:00|127.5|127.5|127.55|127.5|127.6|127.55|127.4|127.3|400219
1615973700000|2021-03-17 09:35:00|127.6|127.55|127.8|127.7|128|127.85|127.6|127.55|581458
1615974000000|2021-03-17 09:40:00|127.85|127.75|127.2|127.1|127.85|127.75|127.2|127.1|491379
1615974300000|2021-03-17 09:45:00|127.25|127.15|126.65|126.55|127.35|127.2|126.5|126.45|468127
1615974600000|2021-03-17 09:50:00|126.6|126.6|126.7|126.65|126.95|126.9|126.6|126.55|311825
1615974900000|2021-03-17 09:55:00|126.65|126.6|126.9|126.8|126.95|126.9|126.65|126.55|250667
1615975200000|2021-03-17 10:00:00|126.95|126.85|126.8|126.7|127.2|127.1|126.75|126.65|620014
1615975500000|2021-03-17 10:05:00|126.85|126.75|126.95|126.9|127.1|127|126.85|126.75|289718
1615975800000|2021-03-17 10:10:00|127|126.95|127.35|127.25|127.35|127.3|126.95|126.95|453418
1615976100000|2021-03-17 10:15:00|127.3|127.2|127.4|127.3|127.5|127.4|127.2|127.1|273426
1615976400000|2021-03-17 10:20:00|127.35|127.35|127.15|127.1|127.45|127.35|127.1|127.05|270588
1615976700000|2021-03-17 10:25:00|127.2|127.15|127.4|127.3|127.5|127.45|127.2|127.15|262468
1615977000000|2021-03-17 10:30:00|127.45|127.35|126.9|126.8|127.5|127.4|126.9|126.8|247035
1615977300000|2021-03-17 10:35:00|126.85|126.75|127.3|127.25|127.3|127.25|126.8|126.75|591484
1615977600000|2021-03-17 10:40:00|127.35|127.3|127.45|127.35|127.55|127.5|127.3|127.25|338957
1615977900000|2021-03-17 10:45:00|127.5|127.4|127.25|127.15|127.6|127.55|127.2|127.15|232652
1615978200000|2021-03-17 10:50:00|127.3|127.1|127.1|127|127.3|127.2|127.1|127|144187
1615978500000|2021-03-17 10:55:00|127.05|126.95|126.45|126.4|127.15|127.1|126.45|126.35|302064
1615978800000|2021-03-17 11:00:00|126.5|126.35|126.75|126.65|126.85|126.8|126.45|126.35|161845
1615979100000|2021-03-17 11:05:00|126.8|126.7|127.1|127|127.1|127.05|126.55|126.45|309082
1615979400000|2021-03-17 11:10:00|127.05|126.95|127.25|127.2|127.3|127.2|126.85|126.75|440952
1615979700000|2021-03-17 11:15:00|127.2|127.15|127.1|127|127.3|127.15|127|126.85|377968
1615980000000|2021-03-17 11:20:00|127.05|126.95|126.85|126.75|127.1|127.05|126.65|126.55|243699
1615980300000|2021-03-17 11:25:00|126.9|126.8|127.2|127.1|127.25|127.15|126.9|126.8|177209
1615980600000|2021-03-17 11:30:00|127.15|127.15|127.25|127.2|127.25|127.2|127.1|127.05|155266
1615980900000|2021-03-17 11:35:00|127.3|127.25|126.65|126.55|127.45|127.35|126.65|126.5|273436
1615981200000|2021-03-17 11:40:00|126.6|126.6|127|126.9|127|126.95|126.6|126.5|368728
1615981500000|2021-03-17 11:45:00|126.95|126.85|127.1|127.05|127.2|127.1|126.95|126.85|122541
1615981800000|2021-03-17 11:50:00|127.15|127|127.25|127.15|127.4|127.35|127.05|126.95|133032
1615982100000|2021-03-17 11:55:00|127.2|127.1|127.1|127|127.25|127.15|127.1|127|181470
1615982400000|2021-03-17 12:00:00|127.15|127.05|126.8|126.75|127.2|127.15|126.6|126.55|233715
1615982700000|2021-03-17 12:05:00|126.75|126.7|127.3|127.2|127.35|127.25|126.6|126.5|503845
1615983000000|2021-03-17 12:10:00|127.25|127.15|127.35|127.2|127.6|127.45|127.15|127.05|383193
1615983300000|2021-03-17 12:15:00|127.4|127.25|127.45|127.35|127.5|127.4|127.25|127.15|206085
1615983600000|2021-03-17 12:20:00|127.4|127.3|127.35|127.2|127.6|127.5|127.2|127.1|510764
1615983900000|2021-03-17 12:25:00|127.3|127.25|127.55|127.5|127.6|127.5|127.2|127.1|291079
1615984200000|2021-03-17 12:30:00|127.45|127.45|127.55|127.5|127.7|127.6|127.35|127.25|318067
1615984500000|2021-03-17 12:35:00|127.6|127.55|127.25|127.15|127.65|127.55|127.25|127.1|224665
1615984800000|2021-03-17 12:40:00|127.2|127.1|127.1|127|127.2|127.1|126.85|126.8|151366
1615985100000|2021-03-17 12:45:00|127.15|127.05|126.75|126.7|127.25|127.1|126.6|126.5|456154
1615985400000|2021-03-17 12:50:00|126.8|126.75|126.75|126.65|127.05|127|126.75|126.6|118834
1615985700000|2021-03-17 12:55:00|126.7|126.6|126.6|126.5|126.75|126.65|126.35|126.3|349039
1615986000000|2021-03-17 13:00:00|126.65|126.55|126.3|126.25|126.7|126.6|126.2|126.15|539803
1615986300000|2021-03-17 13:05:00|126.35|126.3|126.45|126.4|126.6|126.55|126.3|126.25|255793
1615986600000|2021-03-17 13:10:00|126.5|126.35|126.25|126.2|126.6|126.4|126.25|126.15|272364
1615986900000|2021-03-17 13:15:00|126.3|126.25|126.25|126.2|126.5|126.4|126.25|126.15|194186
1615987200000|2021-03-17 13:20:00|126.3|126.15|126.2|126.1|126.3|126.2|126.2|126.1|132850
1615987500000|2021-03-17 13:25:00|126.25|126.15|126.2|126.1|126.4|126.25|126.1|126.05|423962
1615987800000|2021-03-17 13:30:00|126.15|126.05|126.4|126.3|126.4|126.3|126|125.95|738320
1615988100000|2021-03-17 13:35:00|126.45|126.35|127.25|127.1|127.4|127.3|126.4|126.3|972619
1615988400000|2021-03-17 13:40:00|127.3|127.15|127.05|127|127.4|127.25|126.85|126.75|1150873
1615988700000|2021-03-17 13:45:00|127.1|127.05|127.6|127.55|127.7|127.65|127.1|127.05|583649
1615989000000|2021-03-17 13:50:00|127.55|127.5|127.75|127.65|128|127.9|127.4|127.35|595209
1615989300000|2021-03-17 13:55:00|127.7|127.6|127.9|127.8|128|127.95|127.55|127.5|423245
1615989600000|2021-03-17 14:00:00|127.95|127.85|127.85|127.75|128|127.95|127.7|127.65|477650
1615989900000|2021-03-17 14:05:00|127.9|127.8|127.65|127.55|127.95|127.8|127.55|127.45|486246
1615990200000|2021-03-17 14:10:00|127.7|127.6|127.95|127.85|128|127.85|127.55|127.5|457841
1615990500000|2021-03-17 14:15:00|127.9|127.8|127.75|127.65|127.95|127.85|127.55|127.5|646501
1615990800000|2021-03-17 14:20:00|127.8|127.7|127.4|127.3|127.8|127.7|127.25|127.15|1064451
1615991100000|2021-03-17 14:25:00|127.45|127.35|127.4|127.35|127.5|127.4|127.3|127.2|260298
1615991400000|2021-03-17 14:30:00|127.35|127.3|127.15|127.05|127.4|127.35|126.8|126.7|508668
1615991700000|2021-03-17 14:35:00|127.1|127.1|126.8|126.75|127.15|127.1|126.6|126.55|739218
1615992000000|2021-03-17 14:40:00|126.75|126.7|126.55|126.5|126.85|126.75|126.4|126.35|534579
1615992300000|2021-03-17 14:45:00|126.6|126.55|126.55|126.45|126.9|126.85|126.5|126.35|407698
1615992600000|2021-03-17 14:50:00|126.6|126.5|126.55|126.45|126.8|126.7|126.25|126.15|610795
1615992900000|2021-03-17 14:55:00|126.6|126.5|126.8|126.65|127.15|127.05|126.6|126.5|412390
1615993200000|2021-03-17 15:00:00|126.75|126.7|126.7|126.65|126.95|126.85|126.55|126.5|249351
1615993500000|2021-03-17 15:05:00|126.75|126.7|127.2|127.15|127.25|127.2|126.75|126.7|366950
1615993800000|2021-03-17 15:10:00|127.25|127.2|127.15|127.1|127.5|127.45|127.15|127.1|430075
1615994100000|2021-03-17 15:15:00|127.2|127.15|126.9|126.85|127.2|127.15|126.85|126.75|325286
1615994400000|2021-03-17 15:20:00|126.95|126.9|127.3|127.2|127.4|127.3|126.9|126.85|390203
1615994700000|2021-03-17 15:25:00|127.35|127.25|127.45|127.35|127.5|127.45|127.35|127.25|468077
1615995000000|2021-03-17 15:30:00|127.5|127.4|127.4|127.3|127.55|127.5|127.2|127.1|708330
1615995300000|2021-03-17 15:35:00|127.45|127.35|127.6|127.45|127.9|127.85|127.35|127.25|1388078
1615995600000|2021-03-17 15:40:00|127.65|127.5|127.55|127.45|127.9|127.8|127.5|127.45|472790
1615995900000|2021-03-17 15:45:00|127.5|127.5|127.6|127.55|127.7|127.55|127.45|127.4|332079
1615996200000|2021-03-17 15:50:00|127.55|127.5|127.65|127.6|127.75|127.65|127.55|127.5|374363
1615996500000|2021-03-17 15:55:00|127.7|127.65|127.65|127.55|127.7|127.65|127.45|127.4|589841
1615996800000|2021-03-17 16:00:00|127.6|127.5|127.65|127.6|127.8|127.7|127.6|127.5|567059
1615997100000|2021-03-17 16:05:00|127.6|127.55|127.65|127.6|127.8|127.7|127.6|127.5|473543
1615997400000|2021-03-17 16:10:00|127.6|127.55|126.95|126.85|128|127.7|126.85|126.8|2928431
1615997700000|2021-03-17 16:15:00|127|126.9|126.8|126.75|127.05|127|126.65|126.6|590652
1615998000000|2021-03-17 16:20:00|126.75|126.7|126.9|126.8|127.05|126.9|126.7|126.6|499467
1615998300000|2021-03-17 16:25:00|126.95|126.85|127.25|127.2|127.3|127.25|126.85|126.75|1162327
1616054400000|2021-03-18 08:00:00|128.4|128.05|127.65|127.45|128.8|128.55|126.6|126.5|2035511
1616054700000|2021-03-18 08:05:00|127.75|127.5|127.1|126.95|127.9|127.75|127|126.9|806113
1616055000000|2021-03-18 08:10:00|127.05|126.9|127.8|127.6|127.85|127.6|126.95|126.9|890477
1616055300000|2021-03-18 08:15:00|127.85|127.7|126.95|126.8|127.95|127.75|126.85|126.75|611547
1616055600000|2021-03-18 08:20:00|126.9|126.85|127|126.9|127|126.95|126.6|126.5|583321
1616055900000|2021-03-18 08:25:00|127.05|126.95|126.55|126.5|127.2|127.15|126.5|126.4|735941
1616056200000|2021-03-18 08:30:00|126.6|126.45|126.8|126.7|126.9|126.8|126.5|126.45|932256
1616056500000|2021-03-18 08:35:00|126.75|126.75|126.35|126.3|127.2|127.1|126.3|126.2|420869
1616056800000|2021-03-18 08:40:00|126.4|126.25|126.35|126.2|126.55|126.5|126.2|126.15|395490
1616057100000|2021-03-18 08:45:00|126.4|126.25|126|125.85|126.5|126.45|125.75|125.7|945989
1616057400000|2021-03-18 08:50:00|126.05|125.9|125.85|125.75|126.65|126.55|125.7|125.6|1032470
1616057700000|2021-03-18 08:55:00|125.8|125.7|125.9|125.8|126.05|126|125.6|125.5|662450
1616058000000|2021-03-18 09:00:00|125.85|125.75|125.75|125.65|125.9|125.8|125.6|125.5|315354
1616058300000|2021-03-18 09:05:00|125.7|125.7|125.8|125.65|126.15|126.05|125.7|125.6|394927
1616058600000|2021-03-18 09:10:00|125.85|125.7|125.7|125.6|125.85|125.8|125.6|125.5|224465
1616058900000|2021-03-18 09:15:00|125.6|125.55|126.2|126.1|126.2|126.15|125.6|125.5|359127
1616059200000|2021-03-18 09:20:00|126.25|126.05|126.4|126.3|126.85|126.75|126.15|126.05|537685
1616059500000|2021-03-18 09:25:00|126.35|126.25|126.2|126.1|126.6|126.55|126.2|126.1|423720
1616059800000|2021-03-18 09:30:00|126.15|126.05|125.9|125.8|126.4|126.25|125.9|125.8|291539
1616060100000|2021-03-18 09:35:00|125.85|125.85|125.45|125.4|125.9|125.85|125.45|125.35|365681
1616060400000|2021-03-18 09:40:00|125.4|125.35|124.85|124.75|125.4|125.4|124.35|124.15|1846730
1616060700000|2021-03-18 09:45:00|124.9|124.7|124.65|124.55|124.9|124.75|124.2|124.1|687755
1616061000000|2021-03-18 09:50:00|124.7|124.6|124.2|124.05|124.75|124.65|123.85|123.8|724191
1616061300000|2021-03-18 09:55:00|124.15|124.1|124.8|124.7|125.1|125|124.15|124.05|625966
1616061600000|2021-03-18 10:00:00|124.75|124.65|124.95|124.85|124.95|124.9|124.45|124.3|272519
1616061900000|2021-03-18 10:05:00|124.9|124.8|125.35|125.25|125.45|125.35|124.8|124.6|357875
1616062200000|2021-03-18 10:10:00|125.3|125.2|125.95|125.9|126|125.9|125.25|125.15|432722
1616062500000|2021-03-18 10:15:00|126|125.95|125.85|125.75|126.05|126|125.7|125.6|157855
1616062800000|2021-03-18 10:20:00|125.9|125.7|125.55|125.5|125.9|125.8|125.3|125.1|152911
1616063100000|2021-03-18 10:25:00|125.6|125.45|125.5|125.4|125.65|125.6|125.4|125.25|160449
1616063400000|2021-03-18 10:30:00|125.4|125.35|125.25|125.2|125.45|125.4|125.05|124.9|333484
1616063700000|2021-03-18 10:35:00|125.3|125.15|125|124.9|125.3|125.2|124.9|124.7|272147
1616064000000|2021-03-18 10:40:00|124.95|124.85|124.45|124.35|125|124.9|124.35|124.25|343043
1616064300000|2021-03-18 10:45:00|124.4|124.3|124.5|124.35|124.6|124.5|124.2|124.1|649896
1616064600000|2021-03-18 10:50:00|124.45|124.3|124|123.8|124.45|124.35|123.8|123.65|739187
1616064900000|2021-03-18 10:55:00|124.05|123.85|123.55|123.45|124.15|124.05|123.5|123.4|387649
1616065200000|2021-03-18 11:00:00|123.6|123.5|123.3|123.2|123.75|123.65|123.25|123.15|451621
1616065500000|2021-03-18 11:05:00|123.35|123.25|123.5|123.4|123.6|123.55|123.3|123.2|462019
1616065800000|2021-03-18 11:10:00|123.55|123.45|123.55|123.4|123.8|123.75|123.35|123.3|592382
1616066100000|2021-03-18 11:15:00|123.5|123.45|123.8|123.7|123.8|123.7|123.4|123.3|499510
1616066400000|2021-03-18 11:20:00|123.75|123.75|124.2|124.1|124.2|124.15|123.65|123.55|502705
1616066700000|2021-03-18 11:25:00|124.15|124.15|124.2|124.1|124.25|124.15|123.85|123.8|310925
1616067000000|2021-03-18 11:30:00|124.15|124.15|124.35|124.25|124.35|124.3|124.15|124.1|268701
1616067300000|2021-03-18 11:35:00|124.3|124.2|123.95|123.8|124.3|124.2|123.95|123.8|240770
1616067600000|2021-03-18 11:40:00|123.9|123.75|123.95|123.85|123.95|123.9|123.65|123.6|346469
1616067900000|2021-03-18 11:45:00|124|123.95|124|123.85|124.05|123.95|123.9|123.75|273760
1616068200000|2021-03-18 11:50:00|123.95|123.8|123.8|123.7|123.95|123.85|123.7|123.65|173327
1616068500000|2021-03-18 11:55:00|123.75|123.65|123.55|123.45|123.75|123.65|123.4|123.3|177952
1616068800000|2021-03-18 12:00:00|123.6|123.5|123.65|123.55|123.65|123.55|123.5|123.45|226320
1616069100000|2021-03-18 12:05:00|123.7|123.6|123.7|123.6|123.8|123.75|123.6|123.5|279227
1616069400000|2021-03-18 12:10:00|123.75|123.65|124.25|124.15|124.35|124.3|123.75|123.65|681745
1616069700000|2021-03-18 12:15:00|124.2|124.1|124.2|124.1|124.45|124.4|124.05|123.95|243675
1616070000000|2021-03-18 12:20:00|124.25|124.15|124.15|124.05|124.3|124.25|124.15|124.05|135705
1616070300000|2021-03-18 12:25:00|124.1|124|123.8|123.7|124.1|124|123.6|123.5|415403
1616070600000|2021-03-18 12:30:00|123.75|123.65|124|123.85|124|123.95|123.75|123.65|109338
1616070900000|2021-03-18 12:35:00|123.95|123.9|123.6|123.5|124|123.95|123.6|123.5|129055
1616071200000|2021-03-18 12:40:00|123.65|123.55|123.65|123.6|123.8|123.75|123.6|123.5|114602
1616071500000|2021-03-18 12:45:00|123.7|123.55|123.45|123.35|123.7|123.6|123.25|123.2|230599
1616071800000|2021-03-18 12:50:00|123.5|123.4|123.65|123.55|123.95|123.85|123.5|123.35|148662
1616072100000|2021-03-18 12:55:00|123.7|123.6|123.65|123.55|123.8|123.7|123.5|123.4|204302
1616072400000|2021-03-18 13:00:00|123.7|123.6|123.85|123.75|124|123.9|123.7|123.55|152615
1616072700000|2021-03-18 13:05:00|123.9|123.8|123.95|123.85|123.95|123.85|123.75|123.7|137095
1616073000000|2021-03-18 13:10:00|124|123.9|124|123.9|124.1|123.95|123.75|123.65|234781
1616073300000|2021-03-18 13:15:00|123.95|123.85|123.85|123.75|123.95|123.9|123.75|123.65|124135
1616073600000|2021-03-18 13:20:00|123.8|123.7|124|123.95|124|123.95|123.75|123.65|121167
1616073900000|2021-03-18 13:25:00|124.05|124|124.05|123.95|124.15|124.05|123.8|123.65|155464
1616074200000|2021-03-18 13:30:00|124.1|124|124.4|124.3|125.1|124.9|124.05|123.95|2836622
1616074500000|2021-03-18 13:35:00|124.45|124.35|124.3|124.15|124.8|124.65|124.05|124|601066
1616074800000|2021-03-18 13:40:00|124.15|124.1|123.4|123.25|124.25|124.2|123.25|123.2|1192098
1616075100000|2021-03-18 13:45:00|123.45|123.3|123.3|123.2|123.55|123.5|123.25|123.15|515911
1616075400000|2021-03-18 13:50:00|123.25|123.15|123.3|123.2|123.9|123.8|123.2|123.1|427784
1616075700000|2021-03-18 13:55:00|123.35|123.25|123.55|123.45|123.7|123.6|123.25|123.15|601893
1616076000000|2021-03-18 14:00:00|123.5|123.4|123.5|123.4|123.7|123.65|123.35|123.25|366675
1616076300000|2021-03-18 14:05:00|123.55|123.45|123.75|123.65|123.9|123.75|123.45|123.35|153958
1616076600000|2021-03-18 14:10:00|123.7|123.6|123.8|123.7|123.85|123.8|123.65|123.6|272192
1616076900000|2021-03-18 14:15:00|123.85|123.8|124.35|124.3|124.4|124.3|123.75|123.7|536149
1616077200000|2021-03-18 14:20:00|124.4|124.35|124.3|124.25|124.65|124.5|124.15|124.1|537638
1616077500000|2021-03-18 14:25:00|124.35|124.3|124.1|124|124.35|124.3|124.1|124|97864
1616077800000|2021-03-18 14:30:00|124.05|124.05|124.3|124.25|124.3|124.25|123.95|123.9|324535
1616078100000|2021-03-18 14:35:00|124.25|124.2|124.2|124.15|124.75|124.7|124.1|124|370738
1616078400000|2021-03-18 14:40:00|124.15|124.1|124.2|124.1|124.4|124.3|124.05|124|313914
1616078700000|2021-03-18 14:45:00|124.25|124.15|124.35|124.25|124.55|124.5|124.2|124.15|238390
1616079000000|2021-03-18 14:50:00|124.3|124.3|124.65|124.6|124.75|124.7|124.3|124.3|759543
1616079300000|2021-03-18 14:55:00|124.7|124.65|125.1|125|125.15|125.1|124.65|124.6|1033322
1616079600000|2021-03-18 15:00:00|125.15|125.1|125.85|125.8|126.1|126.05|125|124.95|672401
1616079900000|2021-03-18 15:05:00|125.9|125.85|125.55|125.45|126.2|126.15|125.55|125.4|394941
1616080200000|2021-03-18 15:10:00|125.6|125.5|125.35|125.3|125.8|125.65|125.35|125.25|346430
1616080500000|2021-03-18 15:15:00|125.4|125.35|125.6|125.5|125.6|125.5|125.3|125.25|114684
1616080800000|2021-03-18 15:20:00|125.65|125.55|125.3|125.25|125.85|125.75|125.3|125.25|412520
1616081100000|2021-03-18 15:25:00|125.35|125.3|125.95|125.85|126|125.9|125.3|125.25|603755
1616081400000|2021-03-18 15:30:00|125.9|125.8|126.4|126.35|126.45|126.35|125.8|125.75|528132
1616081700000|2021-03-18 15:35:00|126.35|126.3|125.55|125.45|126.4|126.3|125.5|125.4|491499
1616082000000|2021-03-18 15:40:00|125.6|125.5|126.15|126.05|126.35|126.25|125.55|125.45|805376
1616082300000|2021-03-18 15:45:00|126.1|126|126|125.95|126.25|126.15|125.95|125.9|323552
1616082600000|2021-03-18 15:50:00|125.95|125.9|125.95|125.85|126|125.95|125.65|125.6|450767
1616082900000|2021-03-18 15:55:00|125.9|125.9|126.05|125.95|126.2|126.1|125.8|125.75|196092
1616083200000|2021-03-18 16:00:00|126|126.05|125.85|125.8|126.1|126.05|125.7|125.6|222881
1616083500000|2021-03-18 16:05:00|125.9|125.85|125.75|125.65|125.95|125.85|125.75|125.65|211928
1616083800000|2021-03-18 16:10:00|125.7|125.6|125.1|125.05|125.8|125.7|125.1|125|342600
1616084100000|2021-03-18 16:15:00|125.05|125|124.6|124.5|125.1|125.05|124.55|124.5|354747
1616084400000|2021-03-18 16:20:00|124.65|124.55|124.55|124.45|124.75|124.65|124.55|124.45|255974
1616084700000|2021-03-18 16:25:00|124.6|124.5|124.75|124.6|124.75|124.65|124.45|124.4|1049675
1616140800000|2021-03-19 08:00:00|123.85|123.05|121.7|121.45|123.85|123.15|119.65|119.5|2111074
1616141100000|2021-03-19 08:05:00|121.65|121.4|121.7|121.55|121.95|121.75|121|120.8|1077811
1616141400000|2021-03-19 08:10:00|121.65|121.5|121.85|121.7|121.95|121.85|121.2|121.05|815291
1616141700000|2021-03-19 08:15:00|121.8|121.6|121.6|121.45|122.2|122.05|121.55|121.4|881918
1616142000000|2021-03-19 08:20:00|121.55|121.5|121.95|121.85|122.1|122.05|121.45|121.35|335682
1616142300000|2021-03-19 08:25:00|122|121.9|122.05|121.95|122.2|122.1|121.95|121.85|813317
1616142600000|2021-03-19 08:30:00|122.1|122|122|121.9|122.15|122.1|121.9|121.8|348457
1616142900000|2021-03-19 08:35:00|122.05|121.95|121.85|121.8|122.15|122.05|121.85|121.8|298834
1616143200000|2021-03-19 08:40:00|121.8|121.75|121.05|121|121.9|121.85|120.85|120.8|496219
1616143500000|2021-03-19 08:45:00|121.1|121.05|121.3|121.2|121.35|121.25|120.85|120.8|416840
1616143800000|2021-03-19 08:50:00|121.35|121.25|121.3|121.2|121.6|121.4|121.1|121|562145
1616144100000|2021-03-19 08:55:00|121.35|121.25|121.3|121.2|121.65|121.5|121.2|121.1|382432
1616144400000|2021-03-19 09:00:00|121.25|121.15|121.15|121.1|121.45|121.4|121.1|121|382169
1616144700000|2021-03-19 09:05:00|121.2|121.05|120.75|120.65|121.2|121.05|120.65|120.55|504139
1616145000000|2021-03-19 09:10:00|120.8|120.7|120.95|120.8|121.5|121.35|120.8|120.7|728441
1616145300000|2021-03-19 09:15:00|120.9|120.85|120.8|120.7|120.9|120.9|120.6|120.55|246765
1616145600000|2021-03-19 09:20:00|120.75|120.65|120.8|120.7|120.95|120.85|120.65|120.5|352589
1616145900000|2021-03-19 09:25:00|120.85|120.75|120.8|120.65|120.95|120.85|120.7|120.6|243371
1616146200000|2021-03-19 09:30:00|120.65|120.6|120.85|120.75|120.95|120.85|120.65|120.55|245292
1616146500000|2021-03-19 09:35:00|120.8|120.7|120.8|120.7|120.85|120.8|120.7|120.65|93701
1616146800000|2021-03-19 09:40:00|120.75|120.75|120.7|120.6|120.85|120.75|120.6|120.5|262786
1616147100000|2021-03-19 09:45:00|120.75|120.65|120.85|120.75|121|120.9|120.75|120.65|354321
1616147400000|2021-03-19 09:50:00|120.9|120.8|121|120.85|121.05|121|120.8|120.7|244054
1616147700000|2021-03-19 09:55:00|121.05|120.9|121.15|121.05|121.2|121.05|120.95|120.85|225980
1616148000000|2021-03-19 10:00:00|121.2|121.1|121.05|121|121.25|121.15|120.95|120.85|225851
1616148300000|2021-03-19 10:05:00|121|120.95|121.1|121|121.15|121.05|121|120.9|118469
1616148900000|2021-03-19 10:15:00|120.15|120.05|120|119.9|120.2|120.1|119.65|119.6|1725740
1616149200000|2021-03-19 10:20:00|120.05|119.95|119.9|119.8|120.15|120.05|119.8|119.7|1329431
1616149500000|2021-03-19 10:25:00|119.85|119.75|120.35|120.25|120.4|120.3|119.75|119.7|1189684
1616149800000|2021-03-19 10:30:00|120.3|120.2|120.25|120.1|120.35|120.25|120|119.95|362341
1616150100000|2021-03-19 10:35:00|120.15|120.15|120.2|120.15|120.3|120.2|120.1|120|268373
1616150400000|2021-03-19 10:40:00|120.25|120.2|120.6|120.5|120.7|120.6|120.2|120.15|327436
1616150700000|2021-03-19 10:45:00|120.65|120.55|120.2|120.1|120.65|120.6|120.15|120.05|268556
1616151000000|2021-03-19 10:50:00|120.15|120.05|120.05|120|120.35|120.3|119.95|119.9|1010696
1616151300000|2021-03-19 10:55:00|120|119.95|120.1|120|120.2|120.1|119.9|119.8|843430
1616151600000|2021-03-19 11:00:00|120.15|120.05|119.95|119.85|120.25|120.2|119.95|119.85|158357
1616151900000|2021-03-19 11:05:00|119.9|119.8|119.85|119.75|120|119.9|119.8|119.7|248905
1616152200000|2021-03-19 11:10:00|119.9|119.7|119.7|119.65|119.9|119.85|119.65|119.55|486749
1616152500000|2021-03-19 11:15:00|119.75|119.6|119.55|119.45|119.75|119.7|119.4|119.3|485186
1616152800000|2021-03-19 11:20:00|119.5|119.4|119.15|119.05|119.65|119.55|119|118.95|496189
1616153100000|2021-03-19 11:25:00|119.1|119|118.55|118.45|119.1|119|118.5|118.35|442638
1616153400000|2021-03-19 11:30:00|118.5|118.5|118.5|118.45|118.8|118.6|117.9|117.85|1358113
1616153700000|2021-03-19 11:35:00|118.45|118.4|119|118.85|119|118.85|118.3|118.25|642688
1616154000000|2021-03-19 11:40:00|119.05|118.9|118.55|118.45|119.1|119|118.45|118.35|495797
1616154300000|2021-03-19 11:45:00|118.45|118.4|119.25|119.2|119.45|119.35|118.45|118.4|780430
1616154600000|2021-03-19 11:50:00|119.2|119.15|118.95|118.85|119.25|119.2|118.75|118.65|285706
1616154900000|2021-03-19 11:55:00|118.9|118.9|119.1|119|119.15|119.1|118.9|118.8|409779
1616155200000|2021-03-19 12:00:00|119.05|119.05|119.45|119.3|119.6|119.5|119.05|119.05|488488
1616155500000|2021-03-19 12:05:00|119.5|119.35|119.55|119.5|119.6|119.55|119.25|119.15|476036
1616155800000|2021-03-19 12:10:00|119.5|119.45|119.55|119.45|119.55|119.45|119.3|119.25|135945
1616156100000|2021-03-19 12:15:00|119.5|119.4|120|119.9|120|119.9|119.35|119.25|316463
1616156400000|2021-03-19 12:20:00|120.05|120|119.75|119.65|120.1|120|119.65|119.6|348561
1616156700000|2021-03-19 12:25:00|119.7|119.6|119.45|119.3|119.85|119.75|119.3|119.25|353731
1616157000000|2021-03-19 12:30:00|119.5|119.35|119.5|119.4|119.65|119.6|119.45|119.35|219603
1616157300000|2021-03-19 12:35:00|119.45|119.35|119.65|119.55|119.7|119.65|119.45|119.35|620896
1616157600000|2021-03-19 12:40:00|119.7|119.6|119.6|119.5|119.7|119.65|119.6|119.5|113061
1616157900000|2021-03-19 12:45:00|119.55|119.45|119.35|119.25|119.6|119.5|119.35|119.2|201287
1616158200000|2021-03-19 12:50:00|119.4|119.2|119.45|119.4|119.55|119.45|119.3|119.2|123449
1616158500000|2021-03-19 12:55:00|119.5|119.35|119.35|119.25|119.5|119.35|119.35|119.25|192887
1616158800000|2021-03-19 13:00:00|119.25|119.2|119.25|119.15|119.55|119.45|119.1|119|309842
1616159100000|2021-03-19 13:05:00|119.2|119.1|119.1|119|119.25|119.1|119.05|119|140157
1616159400000|2021-03-19 13:10:00|119.05|118.95|118.85|118.75|119.1|119|118.75|118.65|339041
1616159700000|2021-03-19 13:15:00|118.8|118.8|118.85|118.75|119|118.9|118.75|118.7|247195
1616160000000|2021-03-19 13:20:00|118.9|118.8|118.5|118.4|119|118.95|118.4|118.3|419651
1616160300000|2021-03-19 13:25:00|118.45|118.35|118.6|118.5|118.65|118.5|118.35|118.25|431304
1616160600000|2021-03-19 13:30:00|118.65|118.55|118.35|118.3|118.85|118.8|118.3|118.2|753208
1616160900000|2021-03-19 13:35:00|118.4|118.25|117.85|117.8|118.4|118.35|117.85|117.8|937393
1616161200000|2021-03-19 13:40:00|117.9|117.7|117.95|117.85|118.05|117.9|117.5|117.4|671099
1616161500000|2021-03-19 13:45:00|117.9|117.8|117.8|117.65|118.15|118.1|117.6|117.5|1063771
1616161800000|2021-03-19 13:50:00|117.85|117.7|118.45|118.35|118.5|118.45|117.85|117.7|591818
1616162100000|2021-03-19 13:55:00|118.4|118.3|118.8|118.7|118.9|118.75|118.4|118.25|441414
1616162400000|2021-03-19 14:00:00|118.85|118.75|118.5|118.4|119.05|118.95|118.4|118.3|618512
1616162700000|2021-03-19 14:05:00|118.45|118.35|118.1|118|118.45|118.4|117.8|117.7|543433
1616163000000|2021-03-19 14:10:00|118.05|117.95|118.2|118.1|118.25|118.2|117.85|117.75|219514
1616163300000|2021-03-19 14:15:00|118.1|118.05|118.1|118|118.3|118.2|117.9|117.8|447271
1616163600000|2021-03-19 14:20:00|118.05|118.05|118.45|118.4|118.6|118.55|118.05|118|393071
1616163900000|2021-03-19 14:25:00|118.5|118.45|118.4|118.3|118.5|118.45|118.35|118.25|279829
1616164200000|2021-03-19 14:30:00|118.45|118.35|118.5|118.45|118.55|118.45|118.3|118.25|292345
1616164500000|2021-03-19 14:35:00|118.55|118.5|118.9|118.8|119.05|118.95|118.55|118.45|985931
1616164800000|2021-03-19 14:40:00|118.95|118.85|118.8|118.7|118.95|118.85|118.65|118.55|409221
1616165100000|2021-03-19 14:45:00|118.75|118.65|118.95|118.85|119|118.9|118.65|118.6|207242
1616165400000|2021-03-19 14:50:00|119|118.9|118.9|118.8|119.05|118.95|118.75|118.65|1206774
1616165700000|2021-03-19 14:55:00|118.85|118.85|118.4|118.35|118.85|118.85|117.9|117.8|877306
1616166000000|2021-03-19 15:00:00|118.35|118.3|117.75|117.65|118.45|118.35|117.65|117.55|940646
1616166300000|2021-03-19 15:05:00|117.7|117.6|118.1|118|118.25|118.2|117.6|117.55|1089859
1616166600000|2021-03-19 15:10:00|118.15|118.1|118.3|118.2|118.65|118.6|118.05|118|361070
1616166900000|2021-03-19 15:15:00|118.25|118.25|118.1|118.05|118.35|118.3|117.9|117.8|494424
1616167200000|2021-03-19 15:20:00|118.05|118|117.8|117.65|118.15|118.05|117.4|117.3|792327
1616167500000|2021-03-19 15:25:00|117.85|117.7|117.3|117.2|117.9|117.75|117.15|117.1|457853
1616167800000|2021-03-19 15:30:00|117.35|117.3|117.85|117.75|117.85|117.75|117.25|117.15|631913
1616168100000|2021-03-19 15:35:00|117.8|117.7|117.9|117.8|118|117.95|117.45|117.4|810407
1616168400000|2021-03-19 15:40:00|117.85|117.85|118.1|118.05|118.1|118.05|117.8|117.7|480711
1616168700000|2021-03-19 15:45:00|118.15|118.1|117.95|117.85|118.25|118.2|117.75|117.65|728420
1616169000000|2021-03-19 15:50:00|117.9|117.8|118.1|118.05|118.15|118.1|117.85|117.75|592002
1616169300000|2021-03-19 15:55:00|118.05|118|118|117.95|118.3|118.2|118|117.9|565228
1616169600000|2021-03-19 16:00:00|118.05|118|118.1|118.05|118.3|118.2|117.95|117.9|500824
1616169900000|2021-03-19 16:05:00|118.05|118|118.05|117.95|118.25|118.2|118|117.9|641503
1616170200000|2021-03-19 16:10:00|118|117.9|117.95|117.9|118.05|117.95|117.85|117.8|541789
1616170500000|2021-03-19 16:15:00|118|117.95|117.65|117.6|118|117.95|117.65|117.6|518167
1616170800000|2021-03-19 16:20:00|117.6|117.55|117.95|117.85|118.05|117.95|117.6|117.5|879836
1616171100000|2021-03-19 16:25:00|118|117.9|118.5|118.4|118.55|118.45|118|117.9|1759290
1616400000000|2021-03-22 08:00:00|113.7|113.4|110.85|110.55|114.5|113.9|108.95|108.7|7616053
1616400300000|2021-03-22 08:05:00|110.9|110.6|111.5|111.35|112.9|112.8|110.3|110.15|3127045
1616400600000|2021-03-22 08:10:00|111.4|111.3|113|112.85|113.1|112.95|110.95|110.9|2501115
1616400900000|2021-03-22 08:15:00|112.95|112.8|113.25|113.1|114.15|114|112.75|112.55|1872893
1616401200000|2021-03-22 08:20:00|113.35|113.2|112.7|112.45|113.4|113.2|112.3|112.1|842902
1616401500000|2021-03-22 08:25:00|112.5|112.4|112.05|111.9|112.75|112.6|111.95|111.9|1423851
1616401800000|2021-03-22 08:30:00|112.1|111.95|111.7|111.65|112.35|112.2|111.45|111.4|1227432
1616402100000|2021-03-22 08:35:00|111.75|111.6|110.85|110.8|111.85|111.75|110.85|110.8|1337992
1616402400000|2021-03-22 08:40:00|110.8|110.75|112.4|112.3|112.4|112.3|110.7|110.6|962628
1616402700000|2021-03-22 08:45:00|112.45|112.35|112.15|112|112.75|112.6|112|111.85|568715
1616403000000|2021-03-22 08:50:00|112.1|111.95|112.15|112.05|112.3|112.15|111.8|111.7|601732
1616403300000|2021-03-22 08:55:00|112.1|112|112.4|112.3|112.5|112.4|112.05|111.9|339806
1616403600000|2021-03-22 09:00:00|112.35|112.25|113|112.9|113.35|113.15|112.25|112.1|623776
1616403900000|2021-03-22 09:05:00|113.05|112.8|113.15|113.05|113.4|113.3|112.8|112.7|760142
1616404200000|2021-03-22 09:10:00|113.2|113.1|113.75|113.65|114.45|114.35|113.15|113.05|855726
1616404500000|2021-03-22 09:15:00|113.8|113.7|113.4|113.25|113.8|113.75|113.2|113.05|492197
1616404800000|2021-03-22 09:20:00|113.35|113.3|113.8|113.6|113.85|113.7|113.2|113.1|406737
1616405100000|2021-03-22 09:25:00|113.75|113.55|114.3|114.15|114.35|114.25|113.4|113.3|1983668
1616405400000|2021-03-22 09:30:00|114.35|114.2|114.55|114.45|114.75|114.7|114.1|114|408801
1616405700000|2021-03-22 09:35:00|114.6|114.5|115.2|115.1|115.45|115.4|114.6|114.5|487728
1616406000000|2021-03-22 09:40:00|115.15|115.05|114.75|114.65|115.35|115.2|114.75|114.6|690843
1616406300000|2021-03-22 09:45:00|114.8|114.7|114.8|114.7|114.8|114.75|114.45|114.35|484014
1616406600000|2021-03-22 09:50:00|114.85|114.75|114.1|114.05|114.9|114.75|114.1|114|604968
1616406900000|2021-03-22 09:55:00|114.05|114|113.45|113.4|114.05|114.05|113.35|113.25|396260
1616407200000|2021-03-22 10:00:00|113.5|113.35|113.8|113.7|114.05|113.9|113.45|113.3|356608
1616407500000|2021-03-22 10:05:00|113.85|113.75|113.6|113.5|114.2|114.05|113.6|113.5|89170
1616407800000|2021-03-22 10:10:00|113.55|113.45|114|113.9|114.5|114.35|113.55|113.45|457941
1616408100000|2021-03-22 10:15:00|113.95|113.85|114.35|114.3|114.45|114.35|113.9|113.75|549281
1616408400000|2021-03-22 10:20:00|114.3|114.25|114.1|114.05|114.3|114.3|113.8|113.7|170257
1616408700000|2021-03-22 10:25:00|114.15|114.1|114.15|114.05|114.3|114.25|114.1|114.05|112700
1616409000000|2021-03-22 10:30:00|114.1|114|113.9|113.75|114.15|114|113.6|113.5|305014
1616409300000|2021-03-22 10:35:00|113.85|113.7|113.9|113.8|113.95|113.8|113.7|113.65|251094
1616409600000|2021-03-22 10:40:00|113.95|113.85|114.25|114.15|114.25|114.15|113.9|113.8|259281
1616409900000|2021-03-22 10:45:00|114.2|114.2|114.05|113.95|114.4|114.3|114.05|113.95|150482
1616410200000|2021-03-22 10:50:00|114|113.9|113.65|113.6|114.1|114.05|113.65|113.6|134562
1616410500000|2021-03-22 10:55:00|113.6|113.55|113.95|113.85|114.05|113.95|113.6|113.5|263025
1616410800000|2021-03-22 11:00:00|114|113.9|114.35|114.3|114.7|114.65|113.95|113.9|260066
1616411100000|2021-03-22 11:05:00|114.4|114.35|114.35|114.3|114.6|114.55|114.3|114.2|336304
1616411400000|2021-03-22 11:10:00|114.4|114.25|114.15|114.05|114.45|114.4|114.15|114.05|100956
1616411700000|2021-03-22 11:15:00|114.2|114.1|114.1|114|114.4|114.35|114.1|114|231420
1616412000000|2021-03-22 11:20:00|114.15|114.1|114.2|114.1|114.35|114.3|114.15|114|159506
1616412300000|2021-03-22 11:25:00|114.15|114.15|114.15|114.05|114.2|114.15|114.05|114|222645
1616412600000|2021-03-22 11:30:00|114.1|114|114.3|114.2|114.35|114.25|114.1|113.95|104095
1616412900000|2021-03-22 11:35:00|114.35|114.25|114.3|114.25|114.45|114.4|114.3|114.25|103077
1616413200000|2021-03-22 11:40:00|114.25|114.2|114.2|114.1|114.3|114.2|114.15|114.05|121149
1616413500000|2021-03-22 11:45:00|114.25|114.15|114.15|114.05|114.4|114.3|114.1|114.05|115194
1616413800000|2021-03-22 11:50:00|114.2|114.1|114.15|114.05|114.25|114.2|114.05|113.95|173994
1616414100000|2021-03-22 11:55:00|114.1|114.1|114.1|114|114.1|114.1|114.05|113.9|104263
1616414400000|2021-03-22 12:00:00|114.15|114.05|114|113.9|114.2|114.05|113.9|113.85|92516
1616414700000|2021-03-22 12:05:00|114.05|113.95|113.95|113.85|114.1|114|113.75|113.7|324179
1616415000000|2021-03-22 12:10:00|113.9|113.8|113.7|113.6|113.9|113.8|113.6|113.55|138146
1616415300000|2021-03-22 12:15:00|113.65|113.55|113.95|113.8|114|113.85|113.5|113.4|373417
1616415600000|2021-03-22 12:20:00|114|113.95|114|113.95|114.15|114|113.95|113.8|138237
1616415900000|2021-03-22 12:25:00|113.95|113.9|113.9|113.8|114|113.9|113.8|113.75|174016
1616416200000|2021-03-22 12:30:00|113.85|113.75|113.9|113.8|113.95|113.9|113.75|113.7|131532
1616416500000|2021-03-22 12:35:00|113.95|113.85|113.95|113.8|114.1|114|113.9|113.8|127319
1616416800000|2021-03-22 12:40:00|113.9|113.85|114|113.9|114.15|114.05|113.9|113.85|196556
1616417100000|2021-03-22 12:45:00|114.05|114|113.95|113.85|114.15|114.05|113.75|113.65|174462
1616417400000|2021-03-22 12:50:00|114|113.9|114.15|114.1|114.15|114.1|113.95|113.9|73812
1616417700000|2021-03-22 12:55:00|114.2|114.2|114|113.9|114.25|114.2|113.9|113.85|115014
1616418000000|2021-03-22 13:00:00|114.05|113.95|114.1|114.05|114.2|114.15|114.05|113.95|72728
1616418300000|2021-03-22 13:05:00|114.05|114|114.35|114.3|114.5|114.4|114.05|114|73845
1616418600000|2021-03-22 13:10:00|114.3|114.25|114.45|114.3|114.5|114.45|114.3|114.25|96743
1616418900000|2021-03-22 13:15:00|114.5|114.35|114.25|114.15|114.55|114.5|114.25|114.1|115909
1616419200000|2021-03-22 13:20:00|114.2|114.1|114|113.9|114.25|114.2|114|113.9|121604
1616419500000|2021-03-22 13:25:00|113.95|113.85|113.85|113.75|114|113.95|113.8|113.7|78579
1616419800000|2021-03-22 13:30:00|113.8|113.8|113.55|113.45|114.1|114|113.5|113.4|949435
1616420100000|2021-03-22 13:35:00|113.6|113.5|113.9|113.75|113.9|113.85|113.55|113.45|901283
1616420400000|2021-03-22 13:40:00|113.95|113.8|113.45|113.35|114|113.95|113.4|113.3|537055
1616420700000|2021-03-22 13:45:00|113.5|113.4|113.4|113.3|113.55|113.45|113.25|113.1|640937
1616421000000|2021-03-22 13:50:00|113.45|113.35|113.45|113.4|113.75|113.7|113.45|113.35|441645
1616421300000|2021-03-22 13:55:00|113.5|113.45|113.4|113.3|113.6|113.5|113.4|113.3|212996
1616421600000|2021-03-22 14:00:00|113.45|113.35|113.45|113.35|113.55|113.45|113.3|113.25|303495
1616421900000|2021-03-22 14:05:00|113.4|113.3|113.3|113.2|113.4|113.35|113.15|113.05|212069
1616422200000|2021-03-22 14:10:00|113.25|113.25|112.9|112.85|113.25|113.25|112.6|112.55|768524
1616422500000|2021-03-22 14:15:00|112.95|112.9|112.95|112.85|113.25|113.2|112.9|112.85|362463
1616422800000|2021-03-22 14:20:00|113|112.9|112.8|112.7|113.05|113|112.75|112.65|524328
1616423100000|2021-03-22 14:25:00|112.75|112.65|112.9|112.85|112.95|112.9|112.65|112.6|266949
1616423400000|2021-03-22 14:30:00|112.95|112.9|112.7|112.6|113.35|113.3|112.7|112.6|531123
1616423700000|2021-03-22 14:35:00|112.65|112.65|111.95|111.85|112.7|112.65|111.95|111.85|749524
1616424000000|2021-03-22 14:40:00|112|111.9|112.7|112.55|112.95|112.9|111.8|111.75|1213863
1616424300000|2021-03-22 14:45:00|112.65|112.5|112.85|112.8|112.95|112.9|112.45|112.3|403932
1616424600000|2021-03-22 14:50:00|112.9|112.85|113.05|113|113.2|113.1|112.9|112.85|325060
1616424900000|2021-03-22 14:55:00|113|112.95|113.1|113|113.15|113.05|112.95|112.85|264354
1616425200000|2021-03-22 15:00:00|113.05|112.95|113.25|113.15|113.3|113.25|112.9|112.8|406874
1616425500000|2021-03-22 15:05:00|113.2|113.2|112.95|112.9|113.3|113.25|112.8|112.65|546628
1616425800000|2021-03-22 15:10:00|112.9|112.85|113.1|113|113.25|113.1|112.85|112.75|520812
1616426100000|2021-03-22 15:15:00|113.05|113.05|113.2|113.1|113.35|113.25|113.05|112.95|390049
1616426400000|2021-03-22 15:20:00|113.15|113.05|113.05|113|113.25|113.2|113.05|112.95|343339
1616426700000|2021-03-22 15:25:00|113.1|112.95|113.15|113.05|113.2|113.1|113.05|112.95|405046
1616427000000|2021-03-22 15:30:00|113.1|113.1|113.15|113.05|113.3|113.15|113.05|112.95|381644
1616427300000|2021-03-22 15:35:00|113.2|113.1|113.2|113.15|113.55|113.45|113.15|113.05|364937
1616427600000|2021-03-22 15:40:00|113.15|113.1|113.15|113.1|113.25|113.1|113.05|112.95|441445
1616427900000|2021-03-22 15:45:00|113.1|113.05|112.8|112.7|113.1|113.05|112.75|112.65|375235
1616428200000|2021-03-22 15:50:00|112.75|112.65|112.45|112.35|112.8|112.75|112.35|112.3|386659
1616428500000|2021-03-22 15:55:00|112.4|112.4|112.45|112.35|112.55|112.5|112.35|112.3|269939
1616428800000|2021-03-22 16:00:00|112.4|112.4|112.3|112.15|112.5|112.45|112.2|112.1|699010
1616429100000|2021-03-22 16:05:00|112.35|112.2|111.95|111.9|112.55|112.5|111.85|111.7|1012696
1616429400000|2021-03-22 16:10:00|111.9|111.85|112.05|112|112.05|112|111.65|111.6|672067
1616429700000|2021-03-22 16:15:00|112.1|112.05|111.9|111.8|112.1|112.05|111.75|111.65|670527
1616430000000|2021-03-22 16:20:00|111.95|111.85|111.7|111.6|112|111.9|111.65|111.55|1163758
1616430300000|2021-03-22 16:25:00|111.75|111.55|112.4|112.2|112.4|112.25|111.6|111.55|1006303
1616486400000|2021-03-23 08:00:00|111|110.65|110.2|110.05|113.5|113.15|110.1|110|1982254
1616486700000|2021-03-23 08:05:00|110.25|110.1|109.55|109.4|110.45|110.35|109.05|108.95|2612182
1616487000000|2021-03-23 08:10:00|109.5|109.35|110.65|110.55|111.05|110.95|109.4|109.25|1028641
1616487300000|2021-03-23 08:15:00|110.7|110.6|109.9|109.75|110.85|110.7|109.8|109.7|820933
1616487600000|2021-03-23 08:20:00|109.85|109.8|109.4|109.25|109.95|109.9|109.35|109.2|501128
1616487900000|2021-03-23 08:25:00|109.45|109.45|109.1|109|109.5|109.45|107.8|107.75|2374672
1616488200000|2021-03-23 08:30:00|109.05|108.95|108.1|108.05|109.05|109|107.8|107.75|1775537
1616488500000|2021-03-23 08:35:00|108.15|108.1|108.2|108.15|108.4|108.3|108.05|107.9|1116993
1616488800000|2021-03-23 08:40:00|108.25|108.2|108.1|108.05|108.6|108.5|108.1|108.05|718520
1616489100000|2021-03-23 08:45:00|108.15|108.1|108.3|108.2|108.4|108.35|108.05|107.95|803929
1616489400000|2021-03-23 08:50:00|108.35|108.25|108.55|108.45|108.7|108.6|108.3|108.2|623216
1616489700000|2021-03-23 08:55:00|108.5|108.5|108.4|108.35|108.65|108.55|108.3|108.2|589733
1616490000000|2021-03-23 09:00:00|108.35|108.3|108|107.95|108.45|108.35|107.95|107.9|919331
1616490300000|2021-03-23 09:05:00|107.95|107.9|107.9|107.8|108.2|108.1|107.8|107.7|1416934
1616490600000|2021-03-23 09:10:00|107.95|107.9|107.85|107.8|108|107.9|107.55|107.5|568250
1616490900000|2021-03-23 09:15:00|107.8|107.75|107.55|107.45|107.8|107.75|107.3|107.2|1291477
1616491200000|2021-03-23 09:20:00|107.6|107.5|107.45|107.4|107.8|107.75|107.25|107.05|862004
1616491500000|2021-03-23 09:25:00|107.5|107.45|107.25|107.2|107.65|107.55|107.1|107|466781
1616491800000|2021-03-23 09:30:00|107.2|107.15|107.55|107.45|107.6|107.5|107.1|107.05|704509
1616492100000|2021-03-23 09:35:00|107.5|107.4|107|106.95|107.6|107.55|106.95|106.9|626909
1616492400000|2021-03-23 09:40:00|107.05|106.9|107|106.9|107.35|107.25|106.7|106.6|842185
1616492700000|2021-03-23 09:45:00|107.05|107|107.2|107.1|107.35|107.3|107.05|106.95|483515
1616493000000|2021-03-23 09:50:00|107.25|107.15|107.2|107.1|107.55|107.5|107.1|107|901203
1616493300000|2021-03-23 09:55:00|107.25|107.15|106.9|106.8|107.35|107.3|106.85|106.75|1088766
1616493600000|2021-03-23 10:00:00|106.95|106.75|106.85|106.75|107.05|107|106.75|106.6|694718
1616493900000|2021-03-23 10:05:00|106.8|106.7|106.2|106.1|106.8|106.75|106.1|106|1481798
1616494200000|2021-03-23 10:10:00|106.15|106.05|106.5|106.35|106.65|106.6|106.1|106|607325
1616494500000|2021-03-23 10:15:00|106.45|106.4|106.45|106.4|106.55|106.5|106.15|106.05|740427
1616494800000|2021-03-23 10:20:00|106.5|106.45|106.3|106.2|106.75|106.7|106.3|106.2|569758
1616495100000|2021-03-23 10:25:00|106.35|106.25|106.65|106.55|106.65|106.6|106.2|106.1|894193
1616495400000|2021-03-23 10:30:00|106.6|106.6|106.5|106.4|106.8|106.7|106.4|106.3|1277159
1616495700000|2021-03-23 10:35:00|106.55|106.45|106.85|106.8|106.85|106.8|106.4|106.35|512793
1616496000000|2021-03-23 10:40:00|106.8|106.75|107.9|107.8|107.9|107.8|106.75|106.65|1041337
1616496300000|2021-03-23 10:45:00|107.85|107.75|107.75|107.65|108.2|108.15|107.65|107.5|607864
1616496600000|2021-03-23 10:50:00|107.7|107.6|107.6|107.55|107.9|107.8|107.4|107.3|1383988
1616496900000|2021-03-23 10:55:00|107.55|107.5|107.65|107.5|107.75|107.65|107.35|107.2|380742
1616497200000|2021-03-23 11:00:00|107.7|107.55|107.7|107.6|107.8|107.7|107.6|107.5|217953
1616497500000|2021-03-23 11:05:00|107.65|107.55|107.1|107.05|107.65|107.55|107.1|107|834735
1616497800000|2021-03-23 11:10:00|107.05|107|107.15|107.1|107.15|107.1|106.8|106.65|181106
1616498100000|2021-03-23 11:15:00|107.2|107.15|107.3|107.25|107.4|107.3|107.1|107|316186
1616498400000|2021-03-23 11:20:00|107.25|107.2|107.15|107.05|107.3|107.25|107.15|107.05|146346
1616498700000|2021-03-23 11:25:00|107.1|107.1|107.2|107.15|107.3|107.25|107.1|107.05|215644
1616499000000|2021-03-23 11:30:00|107.25|107.2|107.4|107.35|107.55|107.5|107.25|107.2|370797
1616499300000|2021-03-23 11:35:00|107.45|107.4|107.9|107.85|108.05|107.95|107.4|107.3|779433
1616499600000|2021-03-23 11:40:00|107.95|107.9|107.95|107.9|108.2|108.15|107.9|107.8|1070489
1616499900000|2021-03-23 11:45:00|107.9|107.85|107.75|107.7|107.95|107.9|107.7|107.65|184422
1616500200000|2021-03-23 11:50:00|107.8|107.75|107.6|107.55|107.9|107.8|107.55|107.5|458272
1616500500000|2021-03-23 11:55:00|107.55|107.5|107.05|107|107.55|107.5|107.05|107|902638
1616500800000|2021-03-23 12:00:00|107.1|106.95|107.6|107.55|107.6|107.55|106.8|106.65|683132
1616501100000|2021-03-23 12:05:00|107.65|107.6|107.6|107.55|107.75|107.7|107.6|107.5|170301
1616501400000|2021-03-23 12:10:00|107.65|107.6|107.55|107.45|107.8|107.7|107.4|107.3|170359
1616501700000|2021-03-23 12:15:00|107.5|107.5|107.6|107.55|107.7|107.65|107.5|107.4|288322
1616502000000|2021-03-23 12:20:00|107.65|107.6|107.75|107.65|107.8|107.65|107.6|107.6|155323
1616502300000|2021-03-23 12:25:00|107.8|107.6|107.8|107.75|107.8|107.75|107.55|107.5|189262
1616502600000|2021-03-23 12:30:00|107.85|107.8|107.8|107.75|108.1|108|107.7|107.6|412653
1616502900000|2021-03-23 12:35:00|107.85|107.8|107.95|107.85|108.15|108.1|107.85|107.8|253902
1616503200000|2021-03-23 12:40:00|108|107.9|107.6|107.55|108.1|108.05|107.6|107.5|270435
1616503500000|2021-03-23 12:45:00|107.65|107.6|107.65|107.55|107.75|107.65|107.45|107.35|327411
1616503800000|2021-03-23 12:50:00|107.7|107.6|107.7|107.6|107.85|107.75|107.6|107.5|278986
1616504100000|2021-03-23 12:55:00|107.65|107.65|107.8|107.75|107.8|107.75|107.65|107.6|106187
1616504400000|2021-03-23 13:00:00|107.75|107.7|107.6|107.5|107.8|107.75|107.55|107.5|149154
1616504700000|2021-03-23 13:05:00|107.65|107.55|107.65|107.55|107.75|107.65|107.6|107.5|152370
1616505000000|2021-03-23 13:10:00|107.7|107.6|107.65|107.6|107.75|107.65|107.6|107.5|107564
1616505300000|2021-03-23 13:15:00|107.6|107.55|107.75|107.7|107.75|107.7|107.55|107.5|94666
1616505600000|2021-03-23 13:20:00|107.8|107.75|108.1|108.05|108.2|108.15|107.8|107.75|153459
1616505900000|2021-03-23 13:25:00|108.05|108|107.75|107.65|108.05|108|107.7|107.65|228902
1616506200000|2021-03-23 13:30:00|107.7|107.6|107.75|107.65|108|107.95|107.45|107.3|792576
1616506500000|2021-03-23 13:35:00|107.7|107.7|107.35|107.25|107.7|107.7|107.1|107|409534
1616506800000|2021-03-23 13:40:00|107.4|107.3|107.65|107.55|107.65|107.6|107.3|107.2|165417
1616507100000|2021-03-23 13:45:00|107.6|107.5|107.4|107.3|107.6|107.5|107.35|107.25|155144
1616507400000|2021-03-23 13:50:00|107.45|107.35|107.2|107.1|107.5|107.45|107.1|107|861235
1616507700000|2021-03-23 13:55:00|107.15|107.05|107.4|107.3|107.5|107.4|107.15|107|424262
1616508000000|2021-03-23 14:00:00|107.35|107.25|107.25|107.15|107.5|107.45|107.15|107.1|198717
1616508300000|2021-03-23 14:05:00|107.2|107.1|106.8|106.65|107.2|107.1|106.65|106.6|498953
1616508600000|2021-03-23 14:10:00|106.75|106.7|106.8|106.7|107|106.95|106.7|106.65|524904
1616508900000|2021-03-23 14:15:00|106.75|106.65|106.85|106.8|106.9|106.85|106.65|106.55|201269
1616509200000|2021-03-23 14:20:00|106.8|106.75|106.65|106.6|106.95|106.8|106.6|106.55|540129
1616509500000|2021-03-23 14:25:00|106.6|106.55|106.4|106.35|106.75|106.6|106.35|106.3|514858
1616509800000|2021-03-23 14:30:00|106.3|106.3|106.15|106.05|106.45|106.35|106.05|106|459928
1616510100000|2021-03-23 14:35:00|106.2|106.1|106.15|106.05|106.35|106.25|105.9|105.8|1357481
1616510400000|2021-03-23 14:40:00|106.1|106|106.1|106.05|106.15|106.1|105.95|105.85|742165
1616510700000|2021-03-23 14:45:00|106.05|106|106|105.95|106.1|106.05|105.85|105.8|525555
1616511000000|2021-03-23 14:50:00|105.95|105.9|105.75|105.65|106.05|106|105.7|105.65|653313
1616511300000|2021-03-23 14:55:00|105.7|105.6|105.85|105.75|106|105.95|104.85|104.8|2016951
1616511600000|2021-03-23 15:00:00|105.8|105.8|105.35|105.3|105.85|105.8|105.2|105.15|422463
1616511900000|2021-03-23 15:05:00|105.3|105.25|105.3|105.25|105.5|105.45|105.1|105.05|796933
1616512200000|2021-03-23 15:10:00|105.25|105.2|105.65|105.6|105.85|105.8|105.15|105.1|709664
1616512500000|2021-03-23 15:15:00|105.6|105.55|106.05|105.9|106.1|106|105.45|105.4|451386
1616512800000|2021-03-23 15:20:00|106.1|106|105.9|105.8|106.25|106.2|105.9|105.8|625113
1616513100000|2021-03-23 15:25:00|105.95|105.75|106|105.95|106.1|106.05|105.75|105.65|379091
1616513400000|2021-03-23 15:30:00|106.05|106|105.9|105.75|106.1|106.05|105.7|105.6|423680
1616513700000|2021-03-23 15:35:00|105.95|105.8|105.6|105.55|106.1|106.05|105.5|105.35|605697
1616514000000|2021-03-23 15:40:00|105.65|105.6|105.35|105.25|105.75|105.65|105.3|105.2|428030
1616514300000|2021-03-23 15:45:00|105.3|105.2|106|105.9|106|105.9|105.2|105.1|667766
1616514600000|2021-03-23 15:50:00|105.95|105.85|105.85|105.8|105.95|105.85|105.75|105.65|262477
1616514900000|2021-03-23 15:55:00|105.8|105.75|106.45|106.4|106.45|106.4|105.75|105.65|472876
1616515200000|2021-03-23 16:00:00|106.5|106.45|106.25|106.15|106.5|106.45|106.2|106.15|249943
1616515500000|2021-03-23 16:05:00|106.2|106.1|106|105.95|106.35|106.3|106|105.95|403376
1616515800000|2021-03-23 16:10:00|105.95|105.9|106|105.95|106.05|106|105.65|105.6|819107
1616516100000|2021-03-23 16:15:00|105.95|105.9|105.7|105.65|106.05|106|105.6|105.55|427358
1616516400000|2021-03-23 16:20:00|105.65|105.6|105.8|105.75|105.85|105.8|105.55|105.5|761601
1616516700000|2021-03-23 16:25:00|105.85|105.8|105.75|105.6|106|105.95|105.6|105.5|959118
1616572800000|2021-03-24 08:00:00|103.95|103.6|101.1|101|103.95|103.6|99.06|99|5217200
1616573100000|2021-03-24 08:05:00|101.15|101.05|102.05|102|102.75|102.4|101.05|100.8|2433024
1616573400000|2021-03-24 08:10:00|102.15|102.05|103.2|103.1|103.3|103.25|102|101.9|991544
1616573700000|2021-03-24 08:15:00|103.15|103.15|103.05|102.95|103.8|103.6|103.05|102.85|1208881
1616574000000|2021-03-24 08:20:00|103.1|103|103.4|103.3|103.7|103.5|102.85|102.75|1073833
1616574300000|2021-03-24 08:25:00|103.45|103.4|104.15|104|104.55|104.5|103.45|103.3|902558
1616574600000|2021-03-24 08:30:00|104.1|104.05|103.9|103.8|104.4|104.3|103.75|103.65|834225
1616574900000|2021-03-24 08:35:00|103.85|103.85|103.25|103.15|104.05|104|103.25|103.15|1347035
1616575200000|2021-03-24 08:40:00|103.3|103.2|103.7|103.6|103.85|103.65|103.05|103|576068
1616575500000|2021-03-24 08:45:00|103.6|103.55|103.15|103.1|103.9|103.8|103.05|103|978419
1616575800000|2021-03-24 08:50:00|103.2|103.15|103.5|103.4|103.8|103.7|103.2|103.15|721860
1616576100000|2021-03-24 08:55:00|103.55|103.45|104.1|104|104.15|104.1|103.5|103.45|401578
1616576400000|2021-03-24 09:00:00|104.15|104.05|103.65|103.55|104.3|104.15|103.45|103.4|1652021
1616576700000|2021-03-24 09:05:00|103.6|103.5|104.95|104.85|105.05|104.95|103.5|103.4|1144209
1616577000000|2021-03-24 09:10:00|105|104.9|105.8|105.7|106|105.9|105|104.9|796262
1616577300000|2021-03-24 09:15:00|105.75|105.65|106.3|106.15|106.7|106.6|105.6|105.5|1433479
1616577600000|2021-03-24 09:20:00|106.4|106.2|106.55|106.45|106.7|106.5|106.15|106.05|600699
1616577900000|2021-03-24 09:25:00|106.6|106.4|107.15|107.05|107.25|107.2|106.6|106.4|1060674
1616578200000|2021-03-24 09:30:00|107.1|107.1|107.05|106.95|107.2|107.1|106.75|106.65|609787
1616578500000|2021-03-24 09:35:00|107|106.9|107.5|107.4|107.6|107.5|106.95|106.85|544962
1616578800000|2021-03-24 09:40:00|107.45|107.35|107.45|107.3|107.8|107.7|107.15|107.1|569285
1616579100000|2021-03-24 09:45:00|107.4|107.25|107.3|107.2|107.5|107.35|107.05|107|459101
1616579400000|2021-03-24 09:50:00|107.2|107.15|107.2|107.05|107.6|107.45|107.15|107.05|271806
1616579700000|2021-03-24 09:55:00|107.25|107.2|107.55|107.5|107.65|107.55|107.2|107.05|304970
1616580000000|2021-03-24 10:00:00|107.6|107.55|107.25|107.2|107.65|107.6|107.2|107.1|567465
1616580300000|2021-03-24 10:05:00|107.2|107.15|107.65|107.55|107.7|107.6|107.2|107.1|403797
1616580600000|2021-03-24 10:10:00|107.7|107.6|107.85|107.75|107.95|107.9|107.45|107.35|550836
1616580900000|2021-03-24 10:15:00|107.9|107.85|109.5|109.4|109.75|109.7|107.8|107.75|1598841
1616581200000|2021-03-24 10:20:00|109.55|109.35|109.65|109.55|110|109.95|108.8|108.75|1801946
1616581500000|2021-03-24 10:25:00|109.6|109.5|108.65|108.6|109.6|109.55|108.65|108.6|1914983
1616581800000|2021-03-24 10:30:00|108.7|108.65|108.75|108.7|108.9|108.85|108.6|108.5|384447
1616582100000|2021-03-24 10:35:00|108.7|108.65|108.65|108.5|108.75|108.7|108.5|108.45|309071
1616582400000|2021-03-24 10:40:00|108.6|108.55|108.3|108.2|109.05|108.95|108.25|108.15|369031
1616582700000|2021-03-24 10:45:00|108.25|108.25|107.75|107.6|108.55|108.45|107.6|107.5|449588
1616583000000|2021-03-24 10:50:00|107.7|107.55|107.75|107.65|108.2|108.05|107.35|107.3|424561
1616583300000|2021-03-24 10:55:00|107.8|107.7|108|107.9|108.35|108.3|107.8|107.7|299941
1616583600000|2021-03-24 11:00:00|108.05|107.95|107.3|107.2|108.1|108|107.3|107.15|268772
1616583900000|2021-03-24 11:05:00|107.35|107.25|107.25|107.15|107.4|107.35|107.15|107.1|200087
1616584200000|2021-03-24 11:10:00|107.3|107.2|107.3|107.15|107.4|107.25|107|106.95|237656
1616584500000|2021-03-24 11:15:00|107.25|107.1|107|106.9|107.25|107.1|106.95|106.85|165075
1616584800000|2021-03-24 11:20:00|107.05|106.95|107.05|107|107.4|107.25|106.9|106.8|277215
1616585100000|2021-03-24 11:25:00|107|106.95|106.3|106.2|107.05|107|106.25|106.1|299694
1616585400000|2021-03-24 11:30:00|106.25|106.15|106.6|106.5|106.8|106.75|106.2|106.1|353384
1616585700000|2021-03-24 11:35:00|106.65|106.55|106.4|106.3|106.8|106.7|106.4|106.3|262227
1616586000000|2021-03-24 11:40:00|106.35|106.35|106.4|106.25|106.45|106.4|106.25|106.2|178412
1616586300000|2021-03-24 11:45:00|106.35|106.2|105.95|105.85|106.35|106.2|105.9|105.85|225736
1616586600000|2021-03-24 11:50:00|105.9|105.8|105.9|105.85|106|105.95|105.85|105.8|185057
1616586900000|2021-03-24 11:55:00|105.95|105.9|105.9|105.8|106.05|105.95|105.8|105.75|807023
1616587200000|2021-03-24 12:00:00|105.95|105.85|105.95|105.85|106.15|106.05|105.85|105.8|713771
1616587500000|2021-03-24 12:05:00|106|105.9|106.45|106.4|106.5|106.4|105.95|105.9|534262
1616587800000|2021-03-24 12:10:00|106.5|106.35|106.45|106.35|106.7|106.65|106.35|106.25|277971
1616588100000|2021-03-24 12:15:00|106.4|106.3|106.35|106.25|106.45|106.35|105.95|105.9|280445
1616588400000|2021-03-24 12:20:00|106.3|106.2|106.3|106.2|106.45|106.35|106.25|106.15|153418
1616588700000|2021-03-24 12:25:00|106.25|106.15|106.1|106|106.25|106.15|106.05|106|136402
1616589000000|2021-03-24 12:30:00|106.15|106.05|106.15|106.05|106.25|106.2|106.05|106|210503
1616589300000|2021-03-24 12:35:00|106.1|106|106.3|106.2|106.35|106.3|105.95|105.9|175417
1616589600000|2021-03-24 12:40:00|106.25|106.15|106.15|106.05|106.3|106.2|106.15|106.05|54149
1616589900000|2021-03-24 12:45:00|106.1|106.1|106.1|106|106.25|106.2|105.95|105.9|269004
1616590200000|2021-03-24 12:50:00|106.05|105.95|106|105.9|106.2|106.1|106|105.9|116868
1616590500000|2021-03-24 12:55:00|105.95|105.85|106.1|106|106.1|106|105.9|105.8|136051
1616590800000|2021-03-24 13:00:00|106.15|105.95|106.35|106.25|106.4|106.35|106.15|105.95|199154
1616591100000|2021-03-24 13:05:00|106.3|106.2|106.8|106.7|106.8|106.75|106.2|106.1|207519
1616591400000|2021-03-24 13:10:00|106.85|106.65|106.35|106.2|106.85|106.7|106.3|106.15|204797
1616591700000|2021-03-24 13:15:00|106.25|106.25|106.5|106.4|106.5|106.45|106.25|106.2|154212
1616592000000|2021-03-24 13:20:00|106.45|106.35|106.7|106.65|106.75|106.65|106.4|106.35|75122
1616592300000|2021-03-24 13:25:00|106.75|106.7|107.05|106.95|107.05|107|106.75|106.65|143239
1616592600000|2021-03-24 13:30:00|107.1|107|107.85|107.75|107.95|107.85|107.05|107|485634
1616592900000|2021-03-24 13:35:00|107.9|107.85|108.05|107.95|108.05|108|107.55|107.4|439510
1616593200000|2021-03-24 13:40:00|108|108|107.85|107.75|108.15|108.05|107.8|107.75|223045
1616593500000|2021-03-24 13:45:00|107.8|107.7|107.85|107.8|108|107.85|107.7|107.6|163631
1616593800000|2021-03-24 13:50:00|107.8|107.75|107.3|107.25|107.9|107.8|107.25|107.2|423014
1616594100000|2021-03-24 13:55:00|107.35|107.3|107.55|107.45|107.55|107.5|107.2|107.1|240428
1616594400000|2021-03-24 14:00:00|107.6|107.5|107.35|107.3|107.6|107.55|107.35|107.25|168443
1616594700000|2021-03-24 14:05:00|107.4|107.25|106.9|106.75|107.4|107.3|106.8|106.7|256728
1616595000000|2021-03-24 14:10:00|106.85|106.8|107.05|106.95|107.15|107.1|106.8|106.8|191594
1616595300000|2021-03-24 14:15:00|107|106.9|106.8|106.7|107|106.9|106.7|106.55|162793
1616595600000|2021-03-24 14:20:00|106.75|106.65|106.9|106.8|107.05|107|106.6|106.55|125412
1616595900000|2021-03-24 14:25:00|106.85|106.75|107.1|107.05|107.1|107.05|106.7|106.6|238907
1616596200000|2021-03-24 14:30:00|107.05|107|107.15|107|107.2|107.15|107.05|106.9|190735
1616596500000|2021-03-24 14:35:00|107.2|107.05|106.9|106.85|107.45|107.35|106.9|106.85|165511
1616596800000|2021-03-24 14:40:00|106.95|106.9|107.2|107.15|107.25|107.2|106.9|106.85|271010
1616597100000|2021-03-24 14:45:00|107.25|107.2|106.9|106.85|107.25|107.2|106.9|106.85|207615
1616597400000|2021-03-24 14:50:00|106.95|106.9|107.05|106.95|107.1|107.05|106.95|106.85|179885
1616597700000|2021-03-24 14:55:00|107.1|107|107.2|107.15|107.35|107.25|107.05|106.95|350727
1616598000000|2021-03-24 15:00:00|107.15|107.1|107.25|107.15|107.35|107.2|107.05|107|368413
1616598300000|2021-03-24 15:05:00|107.3|107.2|107.55|107.45|107.65|107.6|107.3|107.2|241007
1616598600000|2021-03-24 15:10:00|107.6|107.5|107.5|107.4|107.75|107.65|107.3|107.2|414774
1616598900000|2021-03-24 15:15:00|107.45|107.45|107.5|107.45|107.5|107.45|107.4|107.3|159446
1616599200000|2021-03-24 15:20:00|107.55|107.5|108.1|107.95|108.25|108.1|107.55|107.5|481731
1616599500000|2021-03-24 15:25:00|108|108|107.5|107.4|108.3|108.15|107.4|107.35|421487
1616599800000|2021-03-24 15:30:00|107.55|107.45|107.5|107.45|107.75|107.7|107.45|107.4|148229
1616600100000|2021-03-24 15:35:00|107.55|107.4|107.4|107.35|107.55|107.45|107.35|107.25|160993
1616600400000|2021-03-24 15:40:00|107.45|107.4|107.45|107.4|107.55|107.5|107.3|107.2|260514
1616600700000|2021-03-24 15:45:00|107.5|107.35|107.5|107.4|107.6|107.55|107.4|107.25|218031
1616601000000|2021-03-24 15:50:00|107.45|107.35|107.65|107.55|107.7|107.65|107.3|107.2|195829
1616601300000|2021-03-24 15:55:00|107.6|107.6|107.65|107.6|107.7|107.65|107.55|107.45|202860
1616601600000|2021-03-24 16:00:00|107.7|107.55|108|107.95|108.05|107.95|107.65|107.55|756735
1616601900000|2021-03-24 16:05:00|107.95|107.9|107.8|107.75|108|107.95|107.75|107.65|222118
1616602200000|2021-03-24 16:10:00|107.85|107.8|107.9|107.8|108.05|107.95|107.85|107.75|816559
1616602500000|2021-03-24 16:15:00|107.95|107.85|107.85|107.75|107.95|107.9|107.8|107.75|523694
1616602800000|2021-03-24 16:20:00|107.9|107.8|107.85|107.75|107.95|107.9|107.8|107.75|269371
1616603100000|2021-03-24 16:25:00|107.8|107.7|107.9|107.85|107.9|107.85|107.65|107.6|400541
1616659200000|2021-03-25 08:00:00|107.7|107.5|106.55|106.35|108.8|108.35|106.25|106|865268
1616659500000|2021-03-25 08:05:00|106.5|106.3|106.05|105.95|106.55|106.4|105.7|105.5|910436
1616659800000|2021-03-25 08:10:00|106.1|106|106.15|106|106.35|106.2|105.7|105.5|614229
1616660100000|2021-03-25 08:15:00|106.2|106.05|106.55|106.45|107.15|107|106.05|105.95|1188125
1616660400000|2021-03-25 08:20:00|106.6|106.5|106.45|106.3|106.7|106.6|106.15|106.1|305501
1616660700000|2021-03-25 08:25:00|106.4|106.25|106.1|106|106.5|106.4|105.9|105.85|273943
1616661000000|2021-03-25 08:30:00|106.05|105.95|106.35|106.25|106.4|106.3|106|105.95|288188
1616661300000|2021-03-25 08:35:00|106.3|106.2|106.45|106.35|106.75|106.65|106.2|106.15|328355
1616661600000|2021-03-25 08:40:00|106.4|106.4|106.5|106.4|106.55|106.45|106.3|106.25|196534
1616661900000|2021-03-25 08:45:00|106.45|106.35|106.15|106.1|106.6|106.45|106.1|106.05|181775
1616662200000|2021-03-25 08:50:00|106.2|106.05|106.5|106.4|106.5|106.4|106.2|106.05|102809
1616662500000|2021-03-25 08:55:00|106.45|106.35|106|105.9|106.45|106.35|105.85|105.75|155766
1616662800000|2021-03-25 09:00:00|105.95|105.85|105.65|105.6|105.95|105.85|105.65|105.6|166217
1616663100000|2021-03-25 09:05:00|105.7|105.65|105.35|105.25|105.8|105.7|105.3|105.2|282573
1616663400000|2021-03-25 09:10:00|105.4|105.3|105.75|105.65|105.85|105.75|105.4|105.3|415205
1616663700000|2021-03-25 09:15:00|105.7|105.6|105.65|105.6|105.75|105.65|105.45|105.4|150851
1616664000000|2021-03-25 09:20:00|105.7|105.65|105.65|105.6|105.85|105.75|105.5|105.45|209687
1616664300000|2021-03-25 09:25:00|105.6|105.55|105.35|105.25|105.6|105.55|105.25|105.15|222083
1616664600000|2021-03-25 09:30:00|105.3|105.2|105.05|105|105.35|105.2|105.05|104.95|706581
1616664900000|2021-03-25 09:35:00|105|104.95|105.1|105|105.1|105|104.75|104.65|527607
1616665200000|2021-03-25 09:40:00|105.15|105.1|104.7|104.65|105.15|105.1|104.7|104.6|262931
1616665500000|2021-03-25 09:45:00|104.65|104.6|104.65|104.55|104.8|104.7|104.6|104.45|154094
1616665800000|2021-03-25 09:50:00|104.7|104.65|104.45|104.35|104.7|104.65|104.25|104.15|252633
1616666100000|2021-03-25 09:55:00|104.4|104.4|104.3|104.25|104.5|104.45|104.3|104.2|190174
1616666400000|2021-03-25 10:00:00|104.35|104.3|104.85|104.75|104.95|104.85|104.3|104.25|223215
1616666700000|2021-03-25 10:05:00|104.9|104.8|105.1|105|105.15|105.05|104.8|104.7|321153
1616667000000|2021-03-25 10:10:00|105.15|105.1|105.1|105|105.3|105.2|105.1|105|186547
1616667300000|2021-03-25 10:15:00|105.05|104.95|104.9|104.8|105.1|105.05|104.9|104.8|294996
1616667600000|2021-03-25 10:20:00|104.85|104.75|104.65|104.6|104.85|104.75|104.6|104.5|183675
1616667900000|2021-03-25 10:25:00|104.7|104.55|104.9|104.85|104.95|104.9|104.65|104.55|269105
1616668200000|2021-03-25 10:30:00|104.85|104.8|104.7|104.65|104.9|104.85|104.55|104.5|108237
1616668500000|2021-03-25 10:35:00|104.75|104.7|104.75|104.65|104.8|104.7|104.6|104.5|124773
1616668800000|2021-03-25 10:40:00|104.7|104.7|104.95|104.9|105|104.95|104.7|104.65|171743
1616669100000|2021-03-25 10:45:00|105|104.85|105.2|105.1|105.45|105.35|104.95|104.85|377279
1616669400000|2021-03-25 10:50:00|105.25|105.2|105.2|105.1|105.4|105.3|105.2|105.1|57997
1616669700000|2021-03-25 10:55:00|105.25|105.2|105.25|105.2|105.35|105.25|105.25|105.2|28783
1616670000000|2021-03-25 11:00:00|105.3|105.25|105.2|105.1|105.3|105.25|105.2|105.1|98509
1616670300000|2021-03-25 11:05:00|105.25|105.2|105.2|105.15|105.25|105.2|105.15|105.05|100095
1616670600000|2021-03-25 11:10:00|105.25|105.2|105.25|105.2|105.35|105.3|105.2|105.1|131581
1616670900000|2021-03-25 11:15:00|105.2|105.15|105.15|105.05|105.25|105.15|104.95|104.85|454978
1616671200000|2021-03-25 11:20:00|105.1|105|104.9|104.8|105.1|105.05|104.9|104.8|137916
1616671500000|2021-03-25 11:25:00|104.85|104.75|104.7|104.65|104.9|104.85|104.65|104.55|264060
1616671800000|2021-03-25 11:30:00|104.65|104.6|104.5|104.4|104.7|104.6|104.35|104.3|327721
1616672100000|2021-03-25 11:35:00|104.55|104.35|104.05|103.95|104.55|104.35|103.9|103.85|605902
1616672400000|2021-03-25 11:40:00|104|103.9|104.05|103.95|104.2|104.1|103.8|103.65|380993
1616672700000|2021-03-25 11:45:00|104|103.9|103.75|103.7|104|103.9|103.75|103.65|213010
1616673000000|2021-03-25 11:50:00|103.7|103.65|103.25|103.2|103.75|103.65|102.85|102.8|853855
1616673300000|2021-03-25 11:55:00|103.3|103.25|103.15|103.05|103.4|103.3|103.15|103|172039
1616673600000|2021-03-25 12:00:00|103.2|103.1|103.4|103.3|103.5|103.45|103.05|103|182759
1616673900000|2021-03-25 12:05:00|103.35|103.25|103.75|103.65|103.8|103.75|103.35|103.25|632798
1616674200000|2021-03-25 12:10:00|103.8|103.7|103.8|103.7|103.85|103.8|103.75|103.65|170386
1616674500000|2021-03-25 12:15:00|103.75|103.65|103.65|103.55|103.75|103.65|103.6|103.5|173057
1616674800000|2021-03-25 12:20:00|103.6|103.5|103.95|103.85|104|103.95|103.6|103.5|262927
1616675100000|2021-03-25 12:25:00|104|103.9|103.9|103.85|104.05|103.95|103.85|103.75|186802
1616675400000|2021-03-25 12:30:00|103.85|103.8|104.1|104.05|104.3|104.25|103.8|103.7|538824
1616675700000|2021-03-25 12:35:00|104.05|104|103.65|103.55|104.05|104|103.65|103.5|59456
1616676000000|2021-03-25 12:40:00|103.6|103.5|103.7|103.65|103.7|103.65|103.3|103.15|336701
1616676300000|2021-03-25 12:45:00|103.75|103.6|103.7|103.6|103.95|103.9|103.5|103.4|346850
1616676600000|2021-03-25 12:50:00|103.75|103.65|103.85|103.75|104|103.85|103.65|103.5|124016
1616676900000|2021-03-25 12:55:00|103.8|103.7|104.1|104|104.1|104.05|103.75|103.7|86201
1616677200000|2021-03-25 13:00:00|104.05|103.95|104.6|104.5|104.9|104.75|104|103.9|333079
1616677500000|2021-03-25 13:05:00|104.5|104.45|104.5|104.45|104.6|104.55|104.35|104.25|197628
1616677800000|2021-03-25 13:10:00|104.55|104.4|104.9|104.8|104.95|104.85|104.35|104.3|475106
1616678100000|2021-03-25 13:15:00|104.85|104.75|104.65|104.55|104.9|104.85|104.6|104.5|344883
1616678400000|2021-03-25 13:20:00|104.7|104.6|104.85|104.75|104.95|104.85|104.65|104.55|161637
1616678700000|2021-03-25 13:25:00|104.8|104.8|104.85|104.75|105.05|104.95|104.8|104.7|335784
1616679000000|2021-03-25 13:30:00|104.8|104.7|104.55|104.5|105.2|105.15|104.55|104.45|235229
1616679300000|2021-03-25 13:35:00|104.5|104.45|104.85|104.75|105.05|104.95|104.5|104.45|200942
1616679600000|2021-03-25 13:40:00|104.9|104.8|104.65|104.55|105|104.9|104.55|104.45|210576
1616679900000|2021-03-25 13:45:00|104.6|104.6|105.05|104.95|105.1|105|104.6|104.55|160682
1616680200000|2021-03-25 13:50:00|105|105|104.5|104.4|105.1|105|104.5|104.4|274588
1616680500000|2021-03-25 13:55:00|104.45|104.45|104.7|104.6|104.85|104.8|104.4|104.3|282006
1616680800000|2021-03-25 14:00:00|104.65|104.55|105.05|104.95|105.2|105.1|104.55|104.45|372013
1616681100000|2021-03-25 14:05:00|105.1|105|105.4|105.35|105.45|105.4|104.85|104.8|200834
1616681400000|2021-03-25 14:10:00|105.45|105.4|105.6|105.5|105.75|105.7|105.35|105.25|744849
1616681700000|2021-03-25 14:15:00|105.55|105.45|105.25|105.15|105.55|105.45|105|104.95|173199
1616682000000|2021-03-25 14:20:00|105.3|105.2|105.4|105.35|105.55|105.45|105.05|104.95|102468
1616682300000|2021-03-25 14:25:00|105.45|105.4|105.35|105.25|105.5|105.45|105.2|105.1|137866
1616682600000|2021-03-25 14:30:00|105.3|105.2|105.3|105.2|105.6|105.55|105.2|105.1|252798
1616682900000|2021-03-25 14:35:00|105.25|105.25|105.4|105.3|105.55|105.45|105.15|105.1|230608
1616683200000|2021-03-25 14:40:00|105.35|105.25|105.3|105.25|105.35|105.3|105.25|105.15|166528
1616683500000|2021-03-25 14:45:00|105.35|105.3|104.75|104.65|105.4|105.35|104.6|104.5|274309
1616683800000|2021-03-25 14:50:00|104.7|104.6|104.45|104.35|104.95|104.85|104.35|104.3|201415
1616684100000|2021-03-25 14:55:00|104.4|104.3|104.6|104.5|104.7|104.65|104.4|104.3|221126
1616684400000|2021-03-25 15:00:00|104.55|104.55|104.2|104.1|104.6|104.55|104|103.9|343411
1616684700000|2021-03-25 15:05:00|104.15|104.15|104.3|104.2|104.4|104.3|104.15|104.05|228698
1616685000000|2021-03-25 15:10:00|104.25|104.15|104.55|104.45|104.65|104.6|104.2|104.15|208941
1616685300000|2021-03-25 15:15:00|104.5|104.5|104.85|104.8|104.9|104.85|104.5|104.45|318057
1616685600000|2021-03-25 15:20:00|104.8|104.75|104.9|104.85|104.95|104.9|104.8|104.7|210403
1616685900000|2021-03-25 15:25:00|104.85|104.8|105.25|105.15|105.35|105.3|104.7|104.6|551604
1616686200000|2021-03-25 15:30:00|105.3|105.2|105.3|105.2|105.6|105.5|105.05|104.95|298201
1616686500000|2021-03-25 15:35:00|105.35|105.25|105.55|105.5|105.6|105.55|105.35|105.25|183511
1616686800000|2021-03-25 15:40:00|105.6|105.55|105.45|105.4|105.6|105.55|105.45|105.35|157748
1616687100000|2021-03-25 15:45:00|105.4|105.35|105.6|105.5|105.6|105.5|105.4|105.3|208475
1616687400000|2021-03-25 15:50:00|105.55|105.55|105.95|105.85|106.05|105.95|105.55|105.55|260778
1616687700000|2021-03-25 15:55:00|105.9|105.9|106.1|106.05|106.15|106.1|105.9|105.8|362831
1616688000000|2021-03-25 16:00:00|106.05|106|106.25|106.15|106.3|106.2|105.95|105.9|780006
1616688300000|2021-03-25 16:05:00|106.2|106.2|106.2|106.1|106.4|106.3|106.2|106.1|191532
1616688600000|2021-03-25 16:10:00|106.15|106.15|105.9|105.8|106.2|106.15|105.85|105.8|274110
1616688900000|2021-03-25 16:15:00|105.95|105.85|106|105.9|106.05|106|105.9|105.85|601174
1616689200000|2021-03-25 16:20:00|105.95|105.85|106.15|106.1|106.2|106.15|105.9|105.8|434809
1616689500000|2021-03-25 16:25:00|106.2|106.15|106.3|106.2|106.35|106.2|106.1|106.05|776317
1616745600000|2021-03-26 08:00:00|106.55|106.1|106.4|106.15|107.55|107.3|105.55|105.25|706959
1616745900000|2021-03-26 08:05:00|106.45|106.3|106.95|106.8|107.15|106.95|106.2|106|1091582
1616746200000|2021-03-26 08:10:00|107|106.85|107.25|107.05|107.75|107.65|106.85|106.7|608695
1616746500000|2021-03-26 08:15:00|107.2|107.1|106.15|106|107.3|107.1|106.15|106|409839
1616746800000|2021-03-26 08:20:00|106.1|106.05|106.15|106.05|106.35|106.3|106.1|106|314135
1616747100000|2021-03-26 08:25:00|106.05|106|106.1|105.95|106.35|106.3|105.8|105.7|435994
1616747400000|2021-03-26 08:30:00|106.05|105.9|105.8|105.65|106.05|105.95|105.7|105.6|256526
1616747700000|2021-03-26 08:35:00|105.75|105.6|105.6|105.4|105.75|105.7|105.4|105.35|260939
1616748000000|2021-03-26 08:40:00|105.65|105.45|106|105.95|106.1|106|105.65|105.45|725241
1616748300000|2021-03-26 08:45:00|105.95|105.9|106.4|106.25|106.4|106.35|105.95|105.9|210442
1616748600000|2021-03-26 08:50:00|106.35|106.2|106.6|106.5|106.65|106.5|106.3|106.2|146726
1616748900000|2021-03-26 08:55:00|106.55|106.45|106.4|106.3|106.55|106.45|106.35|106.2|110287
1616749200000|2021-03-26 09:00:00|106.35|106.25|106.35|106.25|106.45|106.35|106.15|106.1|113754
1616749500000|2021-03-26 09:05:00|106.4|106.3|106.2|106.1|106.4|106.3|105.95|105.9|880737
1616749800000|2021-03-26 09:10:00|106.25|106.15|106.05|105.9|106.4|106.3|105.95|105.9|239620
1616750100000|2021-03-26 09:15:00|106|105.95|105.6|105.5|106.05|105.95|105.45|105.4|260847
1616750400000|2021-03-26 09:20:00|105.55|105.45|105.75|105.65|105.8|105.65|105.55|105.4|291121
1616750700000|2021-03-26 09:25:00|105.8|105.7|105.9|105.8|105.9|105.8|105.7|105.65|96299
1616751000000|2021-03-26 09:30:00|105.85|105.75|105.8|105.65|105.95|105.9|105.75|105.6|141204
1616751300000|2021-03-26 09:35:00|105.85|105.7|105.95|105.85|105.95|105.85|105.8|105.65|117559
1616751600000|2021-03-26 09:40:00|105.9|105.8|106.25|106.1|106.25|106.2|105.7|105.6|272891
1616751900000|2021-03-26 09:45:00|106.2|106.05|106.05|105.9|106.2|106.05|106|105.9|246998
1616752200000|2021-03-26 09:50:00|106|105.95|106.25|106.15|106.25|106.15|105.95|105.9|58513
1616752500000|2021-03-26 09:55:00|106.2|106.1|106.25|106.1|106.4|106.25|106.1|106|251969
1616752800000|2021-03-26 10:00:00|106.2|106.05|106.4|106.35|106.65|106.55|106.15|106.05|345725
1616753100000|2021-03-26 10:05:00|106.35|106.3|106.3|106.15|106.4|106.3|106.2|106.1|82067
1616753400000|2021-03-26 10:10:00|106.25|106.1|106.3|106.2|106.3|106.25|106.15|106.05|178336
1616753700000|2021-03-26 10:15:00|106.25|106.15|106.3|106.2|106.5|106.45|106.25|106.15|622891
1616754000000|2021-03-26 10:20:00|106.35|106.15|106.2|106.1|106.4|106.3|106.2|106.1|85128
1616754300000|2021-03-26 10:25:00|106.25|106.15|106.3|106.2|106.45|106.35|106.25|106.15|67524
1616754600000|2021-03-26 10:30:00|106.35|106.3|106.5|106.35|106.6|106.5|106.3|106.15|133774
1616754900000|2021-03-26 10:35:00|106.55|106.5|106.35|106.25|106.55|106.5|106.25|106.2|90688
1616755200000|2021-03-26 10:40:00|106.4|106.3|106.35|106.25|106.55|106.45|106.35|106.25|79720
1616755500000|2021-03-26 10:45:00|106.4|106.3|106.4|106.35|106.45|106.4|106.3|106.2|128346
1616755800000|2021-03-26 10:50:00|106.45|106.3|106.55|106.45|106.55|106.45|106.4|106.25|45395
1616756100000|2021-03-26 10:55:00|106.5|106.5|106.65|106.55|106.65|106.6|106.5|106.4|80457
1616756400000|2021-03-26 11:00:00|106.7|106.6|107.2|107.15|107.25|107.15|106.7|106.6|153917
1616756700000|2021-03-26 11:05:00|107.15|107.1|106.8|106.7|107.15|107.1|106.8|106.7|148237
1616757000000|2021-03-26 11:10:00|106.75|106.75|106.45|106.35|106.8|106.75|106.45|106.35|180817
1616757300000|2021-03-26 11:15:00|106.4|106.4|106.2|106.15|106.4|106.4|106.15|106.1|52305
1616757600000|2021-03-26 11:20:00|106.25|106.2|106.35|106.25|106.35|106.25|106.1|106|203990
1616757900000|2021-03-26 11:25:00|106.4|106.35|106.25|106.1|106.4|106.35|106.1|106|188199
1616758200000|2021-03-26 11:30:00|106.2|106.15|106.05|106|106.2|106.15|106|105.9|177266
1616758500000|2021-03-26 11:35:00|106.1|106.05|106.3|106.15|106.55|106.45|106.1|106.05|349261
1616758800000|2021-03-26 11:40:00|106.25|106.1|106.45|106.4|106.55|106.4|106.1|106.05|210858
1616759100000|2021-03-26 11:45:00|106.4|106.35|106.4|106.3|106.45|106.35|106.3|106.2|26943
1616759400000|2021-03-26 11:50:00|106.35|106.25|106.25|106.2|106.4|106.3|106.2|106.1|60976
1616759700000|2021-03-26 11:55:00|106.2|106.15|106.35|106.25|106.45|106.35|106.2|106.1|68371
1616760000000|2021-03-26 12:00:00|106.3|106.3|106.4|106.35|106.45|106.4|106.3|106.3|66701
1616760300000|2021-03-26 12:05:00|106.35|106.3|106.25|106.15|106.4|106.35|106.25|106.15|221991
1616760600000|2021-03-26 12:10:00|106.3|106.2|106.4|106.3|106.45|106.35|106.3|106.2|70011
1616760900000|2021-03-26 12:15:00|106.35|106.35|106.45|106.4|106.45|106.4|106.35|106.3|54696
1616761200000|2021-03-26 12:20:00|106.4|106.35|106.45|106.35|106.5|106.45|106.4|106.3|82413
1616761500000|2021-03-26 12:25:00|106.4|106.3|106.25|106.15|106.4|106.3|106.25|106.15|22961
1616761800000|2021-03-26 12:30:00|106.2|106.2|106.3|106.25|106.3|106.25|106.1|106.05|104834
1616762100000|2021-03-26 12:35:00|106.25|106.2|106.2|106.1|106.3|106.2|106.2|106.1|58326
1616762400000|2021-03-26 12:40:00|106.15|106.15|109|108.75|109.85|109.5|106.15|106.05|3337871
1616762700000|2021-03-26 12:45:00|108.95|108.7|108.2|108|109.05|108.75|107.7|107.45|745664
1616763000000|2021-03-26 12:50:00|108.15|108.05|108.25|108.15|108.35|108.2|108.05|107.9|698891
1616763300000|2021-03-26 12:55:00|108.3|108.2|109.75|109.55|110|109.8|108.25|108.1|944006
1616763600000|2021-03-26 13:00:00|109.8|109.75|108|107.8|109.8|109.75|107.9|107.65|1014735
1616763900000|2021-03-26 13:05:00|108.05|107.85|107.6|107.5|108.15|108.05|107.5|107.4|384270
1616764200000|2021-03-26 13:10:00|107.65|107.55|108|107.9|108|107.9|107.5|107.4|185400
1616764500000|2021-03-26 13:15:00|107.95|107.85|108|107.85|108.05|107.95|107.5|107.45|291261
1616764800000|2021-03-26 13:20:00|107.95|107.9|108|107.95|108.05|107.95|107.85|107.7|511280
1616765100000|2021-03-26 13:25:00|108.05|107.9|107.95|107.85|108.05|107.95|107.85|107.75|864089
1616765400000|2021-03-26 13:30:00|108|107.9|107.85|107.75|108.2|108.15|107.45|107.35|1021546
1616765700000|2021-03-26 13:35:00|107.9|107.8|108|107.95|108.05|107.95|107.7|107.65|284343
1616766000000|2021-03-26 13:40:00|107.95|107.9|107.75|107.7|108.5|108.35|107.6|107.55|459727
1616766300000|2021-03-26 13:45:00|107.8|107.75|108|107.95|108.05|107.95|107.65|107.55|181863
1616766600000|2021-03-26 13:50:00|108.05|107.9|107.95|107.85|108.05|107.9|107.85|107.75|368838
1616766900000|2021-03-26 13:55:00|108|107.9|107.9|107.85|108.1|107.95|107.9|107.75|609616
1616767200000|2021-03-26 14:00:00|107.95|107.9|107.95|107.9|108.25|108.1|107.95|107.85|543948
1616767500000|2021-03-26 14:05:00|108|107.95|107.85|107.8|108.1|108|107.8|107.75|181597
1616767800000|2021-03-26 14:10:00|107.9|107.85|108|107.9|108.05|108|107.85|107.8|415668
1616768100000|2021-03-26 14:15:00|107.95|107.85|107.9|107.8|107.95|107.9|107.85|107.8|72681
1616768400000|2021-03-26 14:20:00|107.85|107.75|107.9|107.8|108|107.9|107.6|107.55|228252
1616768700000|2021-03-26 14:25:00|107.85|107.85|107.9|107.8|107.95|107.85|107.85|107.75|108626
1616769000000|2021-03-26 14:30:00|107.85|107.85|107.75|107.7|107.9|107.85|107.7|107.6|201885
1616769300000|2021-03-26 14:35:00|107.7|107.65|107.2|107.15|107.85|107.75|107.15|107.1|527694
1616769600000|2021-03-26 14:40:00|107.25|107.2|107.3|107.2|107.5|107.4|107.05|106.95|277368
1616769900000|2021-03-26 14:45:00|107.25|107.15|106.75|106.65|107.45|107.35|106.65|106.55|1207497
1616770200000|2021-03-26 14:50:00|106.7|106.6|106.35|106.3|107.05|106.95|106.35|106.3|459150
1616770500000|2021-03-26 14:55:00|106.3|106.25|106.4|106.3|106.6|106.55|106.2|106.15|356456
1616770800000|2021-03-26 15:00:00|106.35|106.35|105.9|105.8|106.45|106.35|105.9|105.75|512350
1616771100000|2021-03-26 15:05:00|105.85|105.75|105.85|105.75|106.05|105.95|105.65|105.6|524383
1616771400000|2021-03-26 15:10:00|105.8|105.7|105.5|105.4|105.8|105.7|105.2|105.1|567470
1616771700000|2021-03-26 15:15:00|105.45|105.35|105.65|105.5|106|105.85|105.35|105.25|529532
1616772000000|2021-03-26 15:20:00|105.6|105.55|105.4|105.3|105.8|105.75|105.25|105.15|522694
1616772300000|2021-03-26 15:25:00|105.45|105.35|105.95|105.85|105.95|105.85|105.45|105.35|218821
1616772600000|2021-03-26 15:30:00|105.9|105.9|105.95|105.85|106.05|106|105.9|105.85|311570
1616772900000|2021-03-26 15:35:00|106|105.9|106.2|106.1|106.3|106.2|105.8|105.65|473397
1616773200000|2021-03-26 15:40:00|106.15|106.15|106.25|106.15|106.35|106.3|106.15|106.05|234887
1616773500000|2021-03-26 15:45:00|106.2|106.1|105.9|105.85|106.25|106.2|105.9|105.85|209471
1616773800000|2021-03-26 15:50:00|105.95|105.9|105.9|105.8|105.95|105.9|105.6|105.55|231436
1616774100000|2021-03-26 15:55:00|105.95|105.9|106.05|105.95|106.15|106.05|105.9|105.8|289487
1616774400000|2021-03-26 16:00:00|106|105.9|106.05|106|106.1|106.05|106|105.9|284946
1616774700000|2021-03-26 16:05:00|106.1|106.05|105.85|105.8|106.1|106.05|105.8|105.7|342261
1616775000000|2021-03-26 16:10:00|105.8|105.75|106.1|106|106.15|106.05|105.7|105.6|523890
1616775300000|2021-03-26 16:15:00|106.05|105.95|106.3|106.25|106.35|106.25|106|105.9|402379
1616775600000|2021-03-26 16:20:00|106.25|106.2|106.1|106.05|106.35|106.3|106.1|106.05|314679
1616775900000|2021-03-26 16:25:00|106.05|106|106.1|106|106.15|106.05|105.85|105.8|619271
1617001200000|2021-03-29 07:00:00|106.5|106.35|106.1|105.9|107|106.9|106.1|105.9|529075
1617001500000|2021-03-29 07:05:00|106.05|105.85|105.45|105.25|106.4|106.15|105.3|105.2|626884
1617001800000|2021-03-29 07:10:00|105.5|105.3|105.9|105.8|105.95|105.85|105.35|105.2|589523
1617002100000|2021-03-29 07:15:00|105.85|105.85|105.7|105.65|106.05|105.95|105.6|105.5|454562
1617002400000|2021-03-29 07:20:00|105.75|105.7|106.25|106.15|106.4|106.3|105.7|105.65|364304
1617002700000|2021-03-29 07:25:00|106.2|106.1|106.45|106.35|106.65|106.5|106.05|106|639323
1617003000000|2021-03-29 07:30:00|106.4|106.3|105.7|105.6|106.5|106.45|105.7|105.6|396200
1617003300000|2021-03-29 07:35:00|105.65|105.65|105.75|105.7|105.8|105.75|105.5|105.4|352444
1617003600000|2021-03-29 07:40:00|105.7|105.65|105.95|105.85|106|105.95|105.7|105.55|68138
1617003900000|2021-03-29 07:45:00|105.9|105.8|105.9|105.8|106.05|106|105.85|105.75|100797
1617004200000|2021-03-29 07:50:00|105.95|105.85|106.3|106.2|106.35|106.25|105.95|105.85|257018
1617004500000|2021-03-29 07:55:00|106.25|106.15|105.9|105.85|106.3|106.25|105.9|105.8|167227
1617004800000|2021-03-29 08:00:00|105.85|105.8|105.75|105.65|105.9|105.85|105.75|105.65|64922
1617005100000|2021-03-29 08:05:00|105.7|105.7|105.6|105.55|105.8|105.7|105.6|105.55|131493
1617005400000|2021-03-29 08:10:00|105.55|105.5|105.45|105.4|105.65|105.6|105.45|105.4|98246
1617005700000|2021-03-29 08:15:00|105.4|105.35|105.5|105.4|105.55|105.45|105.4|105.3|206868
1617006000000|2021-03-29 08:20:00|105.55|105.45|105.75|105.7|105.8|105.75|105.4|105.35|188921
1617006300000|2021-03-29 08:25:00|105.8|105.75|105.65|105.6|105.85|105.8|105.55|105.45|82153
1617006600000|2021-03-29 08:30:00|105.6|105.55|105.6|105.55|105.7|105.6|105.4|105.3|318599
1617006900000|2021-03-29 08:35:00|105.65|105.5|105.5|105.45|105.7|105.6|105.25|105.2|198170
1617007200000|2021-03-29 08:40:00|105.45|105.4|105.4|105.35|105.5|105.4|105.3|105.2|462214
1617007500000|2021-03-29 08:45:00|105.45|105.45|105.2|105.15|105.55|105.45|105.15|105.1|279864
1617007800000|2021-03-29 08:50:00|105.25|105.2|105.05|104.95|105.4|105.35|105|104.9|170016
1617008100000|2021-03-29 08:55:00|105|104.9|105|104.9|105.15|105.05|104.85|104.8|195469
1617008400000|2021-03-29 09:00:00|104.95|104.85|105.15|105.05|105.15|105.05|104.95|104.85|104299
1617008700000|2021-03-29 09:05:00|105.1|105.1|104.95|104.9|105.15|105.1|104.95|104.9|99666
1617009000000|2021-03-29 09:10:00|104.9|104.85|104.9|104.85|105.05|104.95|104.8|104.75|294793
1617009300000|2021-03-29 09:15:00|104.95|104.9|105.1|105.05|105.15|105.05|104.9|104.8|106549
1617009600000|2021-03-29 09:20:00|105.15|105|105.5|105.45|105.55|105.5|105.15|105|228450
1617009900000|2021-03-29 09:25:00|105.45|105.4|105.25|105.2|105.5|105.45|105.2|105.15|91557
1617010200000|2021-03-29 09:30:00|105.2|105.15|105.25|105.2|105.3|105.25|105.1|105.05|121427
1617010500000|2021-03-29 09:35:00|105.3|105.15|105.3|105.25|105.5|105.45|105.2|105.15|114511
1617010800000|2021-03-29 09:40:00|105.35|105.3|105.1|105.05|105.35|105.3|105.1|105.05|254518
1617011100000|2021-03-29 09:45:00|105.15|105.1|105.3|105.2|105.3|105.25|105.15|105.1|120201
1617011400000|2021-03-29 09:50:00|105.25|105.25|105.7|105.65|105.8|105.7|105.25|105.25|95046
1617011700000|2021-03-29 09:55:00|105.65|105.6|105.6|105.5|105.7|105.6|105.4|105.3|740916
1617012000000|2021-03-29 10:00:00|105.55|105.45|105.55|105.5|105.85|105.8|105.45|105.4|489631
1617012300000|2021-03-29 10:05:00|105.5|105.45|105.6|105.55|105.65|105.55|105.5|105.45|46895
1617012600000|2021-03-29 10:10:00|105.65|105.6|105.9|105.8|105.95|105.85|105.55|105.45|212110
1617012900000|2021-03-29 10:15:00|105.85|105.75|105.7|105.6|105.85|105.75|105.6|105.55|132916
1617013200000|2021-03-29 10:20:00|105.75|105.65|105.6|105.55|105.75|105.65|105.6|105.5|58324
1617013500000|2021-03-29 10:25:00|105.65|105.6|105.55|105.45|105.65|105.6|105.45|105.35|138706
1617013800000|2021-03-29 10:30:00|105.5|105.5|105.35|105.3|105.55|105.5|105.35|105.25|136714
1617014100000|2021-03-29 10:35:00|105.4|105.25|105.5|105.45|105.5|105.45|105.35|105.25|163899
1617014400000|2021-03-29 10:40:00|105.55|105.4|105.45|105.4|105.8|105.7|105.45|105.4|471809
1617014700000|2021-03-29 10:45:00|105.5|105.45|105.7|105.6|105.75|105.65|105.4|105.35|121551
1617015000000|2021-03-29 10:50:00|105.75|105.65|105.85|105.8|105.9|105.8|105.7|105.65|51233
1617015300000|2021-03-29 10:55:00|105.9|105.75|105.7|105.65|105.9|105.75|105.7|105.65|41645
1617015600000|2021-03-29 11:00:00|105.75|105.6|105.75|105.7|105.75|105.7|105.7|105.6|72772
1617015900000|2021-03-29 11:05:00|105.8|105.75|106|105.95|106|105.95|105.75|105.7|144002
1617016200000|2021-03-29 11:10:00|105.95|105.9|105.55|105.4|105.95|105.9|105.55|105.4|102186
1617016500000|2021-03-29 11:15:00|105.5|105.35|105.75|105.7|105.75|105.7|105.45|105.35|195883
1617016800000|2021-03-29 11:20:00|105.8|105.75|105.7|105.65|105.8|105.75|105.65|105.6|168467
1617017100000|2021-03-29 11:25:00|105.65|105.6|105.9|105.8|105.95|105.9|105.65|105.55|208032
1617017400000|2021-03-29 11:30:00|105.85|105.75|105.9|105.8|105.9|105.85|105.8|105.75|85433
1617017700000|2021-03-29 11:35:00|105.95|105.9|105.7|105.65|106.1|106|105.65|105.6|301085
1617018000000|2021-03-29 11:40:00|105.75|105.6|105.9|105.8|105.95|105.85|105.75|105.6|154874
1617018300000|2021-03-29 11:45:00|105.85|105.85|105.9|105.85|106|105.95|105.85|105.75|132553
1617018600000|2021-03-29 11:50:00|105.95|105.9|106.05|106|106.1|106|105.9|105.9|73643
1617018900000|2021-03-29 11:55:00|106|105.95|105.95|105.9|106|106|105.95|105.85|71784
1617019200000|2021-03-29 12:00:00|106|105.95|105.9|105.8|106|105.95|105.9|105.8|76479
1617019500000|2021-03-29 12:05:00|105.95|105.85|105.95|105.9|106|105.9|105.9|105.8|66866
1617019800000|2021-03-29 12:10:00|106|105.95|105.95|105.85|106.05|106|105.95|105.85|122725
1617020100000|2021-03-29 12:15:00|106|105.9|105.75|105.65|106|105.9|105.75|105.65|83512
1617020400000|2021-03-29 12:20:00|105.8|105.7|105.6|105.55|105.8|105.75|105.45|105.35|201801
1617020700000|2021-03-29 12:25:00|105.65|105.6|105.6|105.55|105.65|105.6|105.5|105.45|85634
1617021000000|2021-03-29 12:30:00|105.55|105.5|105.6|105.55|105.6|105.55|105.5|105.45|59120
1617021300000|2021-03-29 12:35:00|105.55|105.5|105.8|105.7|105.8|105.75|105.55|105.5|154024
1617021600000|2021-03-29 12:40:00|105.75|105.75|105.85|105.75|105.9|105.8|105.75|105.7|44868
1617021900000|2021-03-29 12:45:00|105.9|105.85|105.75|105.7|105.9|105.85|105.7|105.65|111541
1617022200000|2021-03-29 12:50:00|105.8|105.75|105.65|105.55|105.85|105.8|105.6|105.55|75089
1617022500000|2021-03-29 12:55:00|105.6|105.5|105.6|105.55|105.65|105.6|105.55|105.5|134278
1617022800000|2021-03-29 13:00:00|105.65|105.6|105.65|105.6|105.65|105.6|105.5|105.35|324671
1617023100000|2021-03-29 13:05:00|105.55|105.55|105.65|105.6|105.65|105.6|105.55|105.5|154959
1617023400000|2021-03-29 13:10:00|105.7|105.55|105.65|105.6|105.7|105.65|105.65|105.55|89867
1617023700000|2021-03-29 13:15:00|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|109166
1617024000000|2021-03-29 13:20:00||105.55||105.6||105.6||105.55|50900
1617024300000|2021-03-29 13:25:00||105.55||105.6||105.6||105.55|165341
1617024600000|2021-03-29 13:30:00|105.55|105.55|105.9|105.85|105.95|105.9|105.5|105.4|213856
1617024900000|2021-03-29 13:35:00|105.95|105.9|105.95|105.85|106|105.95|105.85|105.8|270628
1617025200000|2021-03-29 13:40:00|106|105.9|105.95|105.85|106.1|106.05|105.9|105.85|965628
1617025500000|2021-03-29 13:45:00|105.9|105.9|105.7|105.65|105.95|105.9|105.7|105.65|280345
1617025800000|2021-03-29 13:50:00|105.65|105.6|105.9|105.85|105.9|105.85|105.65|105.6|150562
1617026100000|2021-03-29 13:55:00|105.95|105.8|105.9|105.85|106.05|105.95|105.9|105.8|308383
1617026400000|2021-03-29 14:00:00|105.85|105.8|105.95|105.9|106.1|106|105.8|105.75|613888
1617026700000|2021-03-29 14:05:00|105.9|105.85|105.75|105.65|105.95|105.85|105.6|105.5|260194
1617027000000|2021-03-29 14:10:00|105.7|105.6|105.65|105.6|105.85|105.75|105.4|105.35|282584
1617027300000|2021-03-29 14:15:00|105.6|105.55|105.65|105.6|105.65|105.6|105.45|105.35|247907
1617027600000|2021-03-29 14:20:00|105.6|105.55|105.4|105.35|105.65|105.6|105.25|105.2|987018
1617027900000|2021-03-29 14:25:00|105.45|105.3|105.35|105.3|105.6|105.55|105.35|105.3|130589
1617028200000|2021-03-29 14:30:00|105.3|105.25|105.3|105.2|105.45|105.35|105.2|105.15|500853
1617028500000|2021-03-29 14:35:00|105.25|105.15|105.65|105.55|105.75|105.7|105.25|105.15|218131
1617028800000|2021-03-29 14:40:00|105.7|105.6|105.6|105.5|105.75|105.7|105.6|105.5|132442
1617029100000|2021-03-29 14:45:00|105.65|105.55|105.8|105.7|105.85|105.75|105.55|105.5|277049
1617029400000|2021-03-29 14:50:00|105.75|105.75|105.75|105.7|105.85|105.8|105.75|105.65|115027
1617029700000|2021-03-29 14:55:00|105.7|105.65|105.9|105.8|105.95|105.9|105.65|105.55|288147
1617030000000|2021-03-29 15:00:00|105.85|105.85|105.85|105.75|106.05|105.95|105.8|105.75|499589
1617030300000|2021-03-29 15:05:00|105.8|105.8|105.9|105.85|106|105.9|105.75|105.7|577371
1617030600000|2021-03-29 15:10:00|105.95|105.9|105.9|105.8|106|105.95|105.75|105.7|364096
1617030900000|2021-03-29 15:15:00|105.85|105.85|105.95|105.85|106.15|106.1|105.85|105.85|730085
1617031200000|2021-03-29 15:20:00|106|105.9|105.95|105.9|106.1|106.05|105.95|105.85|618752
1617031500000|2021-03-29 15:25:00|106|105.95|106.05|105.95|106.25|106.15|105.9|105.8|1631439
1617087600000|2021-03-30 07:00:00|106.9|106.6|106.65|106.35|106.9|106.7|106|105.85|410194
1617087900000|2021-03-30 07:05:00|106.7|106.4|107.25|107.15|107.5|107.35|106.65|106.35|698686
1617088200000|2021-03-30 07:10:00|107.2|107.1|107.15|107|107.35|107.2|107|106.9|530962
1617088500000|2021-03-30 07:15:00|107.2|107.05|107|106.9|107.3|107.15|106.75|106.7|558808
1617088800000|2021-03-30 07:20:00|106.9|106.85|107.45|107.35|107.5|107.35|106.85|106.7|224193
1617089100000|2021-03-30 07:25:00|107.4|107.3|107|106.85|107.4|107.3|106.95|106.85|448563
1617089400000|2021-03-30 07:30:00|106.95|106.8|107.65|107.5|107.7|107.55|106.85|106.8|350784
1617089700000|2021-03-30 07:35:00|107.7|107.55|107.9|107.85|107.95|107.85|107.55|107.5|362943
1617090000000|2021-03-30 07:40:00|107.95|107.8|107.15|107.1|107.95|107.8|107.15|107.05|309018
1617090300000|2021-03-30 07:45:00|107.1|107.05|107.5|107.45|107.6|107.55|107.1|107.05|276125
1617090600000|2021-03-30 07:50:00|107.45|107.4|107.85|107.75|107.9|107.75|107.45|107.35|213348
1617090900000|2021-03-30 07:55:00|107.8|107.7|107.75|107.65|107.9|107.85|107.65|107.6|399174
1617091200000|2021-03-30 08:00:00|107.7|107.7|108.05|108|108.3|108.15|107.7|107.65|602043
1617091500000|2021-03-30 08:05:00|108.1|108.05|107.8|107.75|108.2|108.15|107.75|107.7|327815
1617091800000|2021-03-30 08:10:00|107.85|107.8|107.85|107.75|107.95|107.85|107.8|107.7|269909
1617092100000|2021-03-30 08:15:00|107.8|107.7|108|107.9|108|107.9|107.7|107.65|235563
1617092400000|2021-03-30 08:20:00|107.95|107.85|107.6|107.5|108|107.9|107.55|107.5|178029
1617092700000|2021-03-30 08:25:00|107.65|107.55|107.8|107.65|107.85|107.75|107.6|107.5|141144
1617093000000|2021-03-30 08:30:00|107.75|107.7|107.65|107.6|107.8|107.7|107.55|107.45|284254
1617093300000|2021-03-30 08:35:00|107.7|107.55|107.45|107.4|107.7|107.6|107.45|107.4|118479
1617093600000|2021-03-30 08:40:00|107.5|107.35|107.4|107.35|107.5|107.4|107.35|107.3|194539
1617093900000|2021-03-30 08:45:00|107.35|107.3|107.4|107.3|107.5|107.4|107.3|107.2|156335
1617094200000|2021-03-30 08:50:00|107.35|107.25|107.45|107.3|107.45|107.35|107.15|107.05|135373
1617094500000|2021-03-30 08:55:00|107.4|107.25|107.25|107.1|107.4|107.3|107.2|107.1|112459
1617094800000|2021-03-30 09:00:00|107.2|107.05|106.85|106.8|107.25|107.15|106.85|106.8|363654
1617095100000|2021-03-30 09:05:00|106.8|106.75|106.85|106.75|106.85|106.8|106.6|106.5|119968
1617095400000|2021-03-30 09:10:00|106.9|106.85|107.05|107|107.25|107.1|106.85|106.7|158487
1617095700000|2021-03-30 09:15:00|107|106.95|106.85|106.75|107|106.95|106.8|106.75|74473
1617096000000|2021-03-30 09:20:00|106.8|106.7|107|106.9|107.15|107.05|106.75|106.65|267120
1617096300000|2021-03-30 09:25:00|106.95|106.95|107.25|107.2|107.4|107.3|106.9|106.8|88470
1617096600000|2021-03-30 09:30:00|107.2|107.15|107|106.95|107.2|107.2|107|106.9|103945
1617096900000|2021-03-30 09:35:00|107.05|107|107.15|107.05|107.2|107.1|106.95|106.85|139035
1617097200000|2021-03-30 09:40:00|107.1|107|107.05|107|107.15|107.1|107|106.9|110004
1617097500000|2021-03-30 09:45:00|107.1|106.95|107.35|107.3|107.4|107.3|106.9|106.85|286426
1617097800000|2021-03-30 09:50:00|107.3|107.25|107.05|106.95|107.3|107.3|106.95|106.9|266363
1617098100000|2021-03-30 09:55:00|107|106.9|107.1|107|107.1|107.05|106.95|106.85|91828
1617098400000|2021-03-30 10:00:00|107.05|106.95|107.05|106.95|107.2|107.1|107|106.9|263556
1617098700000|2021-03-30 10:05:00|107.1|107|107.05|106.95|107.1|107.05|107|106.95|101999
1617099000000|2021-03-30 10:10:00|107|106.9|107|106.9|107.05|106.95|106.85|106.75|126841
1617099300000|2021-03-30 10:15:00|106.95|106.85|107|106.9|107|106.95|106.9|106.8|66822
1617099600000|2021-03-30 10:20:00|106.95|106.85|106.95|106.9|107|106.95|106.85|106.8|82495
1617099900000|2021-03-30 10:25:00|107|106.95|107.2|107.1|107.35|107.25|107|106.95|176619
1617100200000|2021-03-30 10:30:00|107.25|107.15|107.2|107.15|107.3|107.2|107.2|107.15|38674
1617100500000|2021-03-30 10:35:00|107.15|107.1|107.1|107.05|107.2|107.1|107.1|107|41635
1617100800000|2021-03-30 10:40:00|107.05|107|107.05|107|107.15|107.05|107.05|106.95|270339
1617101100000|2021-03-30 10:45:00|107.1|106.95|107.05|107|107.1|107|107.05|106.95|479006
1617101400000|2021-03-30 10:50:00|107.1|106.95|107.05|107|107.1|107.05|107.05|106.95|636590
1617101700000|2021-03-30 10:55:00|107.1|107.05|107.15|107.05|107.2|107.15|107.1|107.05|82988
1617102000000|2021-03-30 11:00:00|107.1|107|107.1|107|107.1|107.05|107.05|106.95|89164
1617102300000|2021-03-30 11:05:00|107.05|106.95|107.05|107|107.1|107.05|107.05|106.95|122465
1617102600000|2021-03-30 11:10:00|107.1|106.95|107.1|107|107.2|107.1|107|106.9|193114
1617102900000|2021-03-30 11:15:00|107.05|106.95|107.1|107|107.1|107.05|107|106.95|36479
1617103200000|2021-03-30 11:20:00|107.05|106.95|107.2|107.1|107.2|107.1|107|106.95|60920
1617103500000|2021-03-30 11:25:00|107.15|107.05|107.6|107.5|107.65|107.6|107.1|107.05|111808
1617103800000|2021-03-30 11:30:00|107.65|107.55|107.7|107.6|107.95|107.85|107.6|107.55|185553
1617104100000|2021-03-30 11:35:00|107.65|107.55|107.5|107.45|107.65|107.6|107.45|107.4|67908
1617104400000|2021-03-30 11:40:00|107.55|107.4|107.5|107.45|107.55|107.5|107.35|107.3|97484
1617104700000|2021-03-30 11:45:00|107.45|107.4|107.45|107.35|107.5|107.45|107.35|107.3|65125
1617105000000|2021-03-30 11:50:00|107.3|107.3|107.5|107.45|107.6|107.5|107.3|107.25|159703
1617105300000|2021-03-30 11:55:00|107.45|107.4|107.4|107.35|107.5|107.45|107.35|107.3|76928
1617105600000|2021-03-30 12:00:00|107.45|107.4|107.4|107.35|107.5|107.45|107.4|107.35|58164
1617105900000|2021-03-30 12:05:00|107.45|107.4|107.5|107.45|107.55|107.5|107.45|107.4|72387
1617106200000|2021-03-30 12:10:00|107.45|107.4|107.65|107.55|107.65|107.55|107.45|107.4|26953
1617106500000|2021-03-30 12:15:00|107.6|107.5|107.5|107.45|107.6|107.55|107.5|107.4|39358
1617106800000|2021-03-30 12:20:00|107.55|107.5|107.65|107.55|107.65|107.55|107.5|107.4|55854
1617107100000|2021-03-30 12:25:00|107.6|107.5|107.55|107.5|107.6|107.55|107.5|107.45|47968
1617107400000|2021-03-30 12:30:00|107.6|107.45|107.65|107.6|107.75|107.7|107.6|107.45|107584
1617107700000|2021-03-30 12:35:00|107.6|107.55|107.55|107.5|107.6|107.55|107.5|107.45|53340
1617108000000|2021-03-30 12:40:00|107.5|107.45|107.45|107.4|107.55|107.5|107.45|107.4|37571
1617108300000|2021-03-30 12:45:00|107.4|107.35|107.65|107.55|107.65|107.55|107.35|107.3|99473
1617108600000|2021-03-30 12:50:00|107.7|107.6|107.7|107.65|107.85|107.75|107.7|107.6|41388
1617108900000|2021-03-30 12:55:00|107.75|107.6|107.75|107.65|107.8|107.75|107.7|107.6|33136
1617109200000|2021-03-30 13:00:00|107.7|107.7|107.8|107.75|107.9|107.8|107.7|107.6|102514
1617109500000|2021-03-30 13:05:00|107.75|107.7|107.75|107.7|107.85|107.8|107.75|107.65|24180
1617109800000|2021-03-30 13:10:00|107.8|107.65|107.8|107.7|107.85|107.8|107.7|107.65|127001
1617110100000|2021-03-30 13:15:00|107.75|107.65|107.75|107.65|107.75|107.7|107.7|107.65|42017
1617110400000|2021-03-30 13:20:00|107.7|107.6|107.6|107.5|107.7|107.65|107.55|107.5|107057
1617110700000|2021-03-30 13:25:00|107.55|107.55|107.5|107.4|107.6|107.55|107.4|107.35|80356
1617111000000|2021-03-30 13:30:00|107.45|107.35|107.7|107.65|107.85|107.8|107.45|107.35|275648
1617111300000|2021-03-30 13:35:00|107.75|107.7|107.7|107.65|107.95|107.9|107.65|107.6|451754
1617111600000|2021-03-30 13:40:00|107.75|107.6|107.85|107.75|107.85|107.8|107.7|107.6|217253
1617111900000|2021-03-30 13:45:00|107.8|107.7|107.7|107.65|108|107.9|107.65|107.6|217528
1617112200000|2021-03-30 13:50:00|107.65|107.6|108.05|107.95|108.1|108.05|107.65|107.6|526292
1617112500000|2021-03-30 13:55:00|108.1|108.05|108.25|108.15|108.35|108.25|108|107.95|323956
1617112800000|2021-03-30 14:00:00|108.3|108.2|108.1|108.05|108.4|108.35|108.1|108.05|439140
1617113100000|2021-03-30 14:05:00|108.05|108|108.15|108.1|108.2|108.15|107.95|107.85|636309
1617113400000|2021-03-30 14:10:00|108.2|108.05|108.55|108.45|108.7|108.65|108.15|108.05|506149
1617113700000|2021-03-30 14:15:00|108.5|108.4|108.4|108.3|108.55|108.5|108.3|108.25|327032
1617114000000|2021-03-30 14:20:00|108.35|108.35|108.3|108.25|108.4|108.35|108.15|108.1|235574
1617114300000|2021-03-30 14:25:00|108.35|108.3|108.55|108.45|108.55|108.5|108.3|108.2|136646
1617114600000|2021-03-30 14:30:00|108.5|108.5|109.2|109.05|109.3|109.2|108.5|108.5|681828
1617114900000|2021-03-30 14:35:00|109|109|108.9|108.8|109.2|109.05|108.85|108.8|601406
1617115200000|2021-03-30 14:40:00|108.95|108.85|108.7|108.6|109.1|109.05|108.7|108.6|688642
1617115500000|2021-03-30 14:45:00|108.75|108.65|108.75|108.65|108.8|108.7|108.65|108.6|147031
1617115800000|2021-03-30 14:50:00|108.7|108.7|108.55|108.45|108.75|108.7|108.5|108.4|192548
1617116100000|2021-03-30 14:55:00|108.6|108.5|108.6|108.5|108.75|108.65|108.55|108.5|340855
1617116400000|2021-03-30 15:00:00|108.55|108.45|108.8|108.7|108.8|108.75|108.55|108.45|182539
1617116700000|2021-03-30 15:05:00|108.75|108.75|108.75|108.65|108.8|108.75|108.65|108.55|103964
1617117000000|2021-03-30 15:10:00|108.7|108.6|108.75|108.65|108.8|108.75|108.6|108.55|221162
1617117300000|2021-03-30 15:15:00|108.8|108.7|108.7|108.65|108.95|108.9|108.65|108.55|663517
1617117600000|2021-03-30 15:20:00|108.75|108.7|108.7|108.6|108.75|108.7|108.6|108.55|443120
1617117900000|2021-03-30 15:25:00|108.65|108.65|108.65|108.55|108.7|108.65|108.5|108.4|805806
1617174000000|2021-03-31 07:00:00|108.7|108.5|108.75|108.6|109.25|109.1|108.55|108.45|636279
1617174300000|2021-03-31 07:05:00|108.7|108.55|108.35|108.25|108.7|108.6|107.45|107.25|804322
1617174600000|2021-03-31 07:10:00|108.4|108.3|109.3|109.2|109.65|109.55|108.2|108.05|569011
1617174900000|2021-03-31 07:15:00|109.35|109.25|109|108.9|109.5|109.4|109|108.9|477874
1617175200000|2021-03-31 07:20:00|108.95|108.85|107.85|107.65|108.95|108.85|107.85|107.65|378897
1617175500000|2021-03-31 07:25:00|107.8|107.7|107.85|107.75|108|107.9|107.55|107.45|526710
1617175800000|2021-03-31 07:30:00|107.8|107.7|107.65|107.55|108|107.9|107.55|107.45|232440
1617176100000|2021-03-31 07:35:00|107.6|107.6|107.35|107.25|107.65|107.6|107.15|107|830530
1617176400000|2021-03-31 07:40:00|107.4|107.3|107.9|107.85|107.9|107.85|107.3|107.2|257355
1617176700000|2021-03-31 07:45:00|107.95|107.8|108.15|108|108.2|108.1|107.8|107.7|353926
1617177000000|2021-03-31 07:50:00|108.1|107.95|108.2|108.1|108.3|108.2|107.95|107.85|57273
1617177300000|2021-03-31 07:55:00|108.15|108.05|108|107.9|108.15|108.05|108|107.9|34064
1617177600000|2021-03-31 08:00:00|107.95|107.85|108.25|108.2|108.3|108.2|107.95|107.85|89067
1617177900000|2021-03-31 08:05:00|108.2|108.15|108.35|108.25|108.35|108.25|108.2|108.1|30629
1617178200000|2021-03-31 08:10:00|108.3|108.2|108.4|108.3|108.4|108.35|108.2|108.1|132473
1617178500000|2021-03-31 08:15:00|108.35|108.25|108.15|108.1|108.35|108.3|108.15|108.1|42305
1617178800000|2021-03-31 08:20:00|108.1|108.05|108.15|108.05|108.15|108.1|108.05|108|44134
1617179100000|2021-03-31 08:25:00|108.1|108|107.8|107.7|108.2|108.15|107.8|107.7|108230
1617179400000|2021-03-31 08:30:00|107.85|107.65|107.85|107.8|107.85|107.8|107.55|107.5|151842
1617179700000|2021-03-31 08:35:00|107.9|107.85|108.05|107.95|108.1|108.05|107.85|107.75|221554
1617180000000|2021-03-31 08:40:00|108|108|107.75|107.7|108.05|108|107.75|107.7|137747
1617180300000|2021-03-31 08:45:00|107.7|107.65|107.8|107.75|107.8|107.75|107.7|107.65|54339
1617180600000|2021-03-31 08:50:00|107.75|107.7|107.85|107.7|108|107.9|107.75|107.65|69243
1617180900000|2021-03-31 08:55:00|107.8|107.65|107.85|107.8|108.05|108|107.75|107.65|115968
1617181200000|2021-03-31 09:00:00|107.9|107.75|108|107.9|108.05|107.95|107.8|107.75|166723
1617181500000|2021-03-31 09:05:00|108.05|107.95|107.9|107.8|108.2|108.05|107.9|107.8|120080
1617181800000|2021-03-31 09:10:00|107.95|107.85|107.95|107.85|108|107.95|107.9|107.8|88326
1617182100000|2021-03-31 09:15:00|107.9|107.8|107.85|107.75|108|107.9|107.85|107.75|62990
1617182400000|2021-03-31 09:20:00|107.9|107.8|107.85|107.75|108|107.95|107.8|107.7|226443
1617182700000|2021-03-31 09:25:00|107.8|107.7|107.8|107.75|107.95|107.85|107.75|107.65|133731
1617183000000|2021-03-31 09:30:00|107.85|107.7|107.8|107.7|108.05|108|107.8|107.7|167050
1617183300000|2021-03-31 09:35:00|107.75|107.65|107.75|107.65|107.9|107.8|107.7|107.65|158150
1617183600000|2021-03-31 09:40:00|107.7|107.6|107.55|107.45|107.75|107.65|107.5|107.4|198130
1617183900000|2021-03-31 09:45:00|107.5|107.4|107.5|107.4|107.55|107.5|107.4|107.35|309187
1617184200000|2021-03-31 09:50:00|107.45|107.45|107.15|107.1|107.55|107.5|107.15|107.05|281978
1617184500000|2021-03-31 09:55:00|107.2|107.05|107|106.95|107.2|107.1|106.95|106.85|155330
1617184800000|2021-03-31 10:00:00|107.05|107|107.2|107.1|107.2|107.15|107|106.9|120033
1617185100000|2021-03-31 10:05:00|107.15|107.05|107.1|107|107.15|107.1|107|106.9|140573
1617185400000|2021-03-31 10:10:00|107.15|107.05|107.1|107.05|107.15|107.05|107.05|107|40658
1617185700000|2021-03-31 10:15:00|107.05|107|107.15|107.05|107.15|107.1|107.05|107|103594
1617186000000|2021-03-31 10:20:00|107.1|107|107.1|107|107.15|107.05|106.9|106.85|188449
1617186300000|2021-03-31 10:25:00|107.05|106.95|107|106.95|107.1|107|106.95|106.85|162968
1617186600000|2021-03-31 10:30:00|107.05|106.9|106.85|106.75|107.1|107.05|106.75|106.7|151581
1617186900000|2021-03-31 10:35:00|106.8|106.7|106.9|106.85|106.9|106.85|106.75|106.7|62835
1617187200000|2021-03-31 10:40:00|106.85|106.8|106.6|106.5|106.85|106.85|106.6|106.5|133465
1617187500000|2021-03-31 10:45:00|106.65|106.55|106.7|106.65|106.7|106.65|106.6|106.55|222858
1617187800000|2021-03-31 10:50:00|106.75|106.7|106.95|106.9|107.1|107|106.75|106.7|229364
1617188100000|2021-03-31 10:55:00|107|106.95|106.95|106.9|107.05|106.95|106.85|106.8|67462
1617188400000|2021-03-31 11:00:00|106.9|106.85|106.85|106.75|106.9|106.85|106.8|106.7|51652
1617188700000|2021-03-31 11:05:00|106.8|106.8|106.9|106.85|106.9|106.85|106.7|106.65|163138
1617189000000|2021-03-31 11:10:00|106.85|106.8|107|106.95|107.1|107.05|106.85|106.8|221209
1617189300000|2021-03-31 11:15:00|107.05|106.9|107|106.9|107.05|107|106.95|106.85|229032
1617189600000|2021-03-31 11:20:00|106.95|106.95|106.85|106.75|107|106.95|106.85|106.75|63578
1617189900000|2021-03-31 11:25:00|106.9|106.8|106.85|106.75|106.9|106.85|106.8|106.75|49482
1617190200000|2021-03-31 11:30:00|106.8|106.7|106.9|106.85|106.9|106.85|106.7|106.65|159413
1617190500000|2021-03-31 11:35:00|106.85|106.8|106.85|106.8|106.9|106.85|106.7|106.65|198632
1617190800000|2021-03-31 11:40:00|106.9|106.85|107.05|106.95|107.1|107|106.85|106.8|136978
1617191100000|2021-03-31 11:45:00|107|107|106.9|106.8|107.05|107|106.9|106.8|77835
1617191400000|2021-03-31 11:50:00|106.85|106.85|106.9|106.85|106.9|106.85|106.65|106.6|129072
1617191700000|2021-03-31 11:55:00|106.95|106.9|106.85|106.75|107.05|106.95|106.85|106.75|90640
1617192000000|2021-03-31 12:00:00|106.8|106.7|106.8|106.7|106.85|106.8|106.75|106.6|250765
1617192300000|2021-03-31 12:05:00|106.75|106.65|106.8|106.7|106.8|106.75|106.65|106.55|126930
1617192600000|2021-03-31 12:10:00|106.75|106.65|106.7|106.6|106.8|106.7|106.5|106.4|208819
1617192900000|2021-03-31 12:15:00|106.75|106.65|106.9|106.8|106.95|106.85|106.75|106.65|65046
1617193200000|2021-03-31 12:20:00|106.95|106.85|107|106.9|107.1|107.05|106.8|106.7|261885
1617193500000|2021-03-31 12:25:00|106.95|106.85|107.2|107.15|107.2|107.15|106.95|106.85|113690
1617193800000|2021-03-31 12:30:00|107.25|107.1|107.1|107|107.25|107.2|107.1|107|35407
1617194100000|2021-03-31 12:35:00|107.15|107.05|107.05|107|107.15|107.1|107|106.9|85430
1617194400000|2021-03-31 12:40:00|107.1|106.95|106.85|106.8|107.1|107|106.8|106.7|97969
1617194700000|2021-03-31 12:45:00|106.8|106.75|106.85|106.75|106.95|106.85|106.75|106.7|65254
1617195000000|2021-03-31 12:50:00|106.8|106.7|106.8|106.75|106.85|106.8|106.75|106.65|64240
1617195300000|2021-03-31 12:55:00|106.85|106.8|107.05|106.95|107.05|107|106.85|106.75|106500
1617195600000|2021-03-31 13:00:00|107|106.9|107.05|107|107.15|107.1|106.9|106.85|309234
1617195900000|2021-03-31 13:05:00|107.1|107.05|107.25|107.15|107.3|107.25|107.05|107|128181
1617196200000|2021-03-31 13:10:00|107.2|107.1|107.05|107|107.2|107.15|106.95|106.9|112069
1617196500000|2021-03-31 13:15:00|107|106.95|106.75|106.7|107.05|107|106.75|106.7|91683
1617196800000|2021-03-31 13:20:00|106.7|106.65|106.75|106.7|106.8|106.75|106.7|106.55|78263
1617197100000|2021-03-31 13:25:00|106.8|106.75|106.9|106.8|106.95|106.9|106.75|106.75|150598
1617197400000|2021-03-31 13:30:00|106.95|106.85|107|106.9|107.3|107.25|106.8|106.7|199545
1617197700000|2021-03-31 13:35:00|106.95|106.85|106.7|106.6|106.95|106.85|106.7|106.55|144165
1617198000000|2021-03-31 13:40:00|106.75|106.65|106.85|106.75|106.85|106.8|106.65|106.55|169869
1617198300000|2021-03-31 13:45:00|106.8|106.8|107|106.95|107.1|107|106.8|106.75|238694
1617198600000|2021-03-31 13:50:00|106.95|106.9|106.9|106.8|107.1|107.05|106.85|106.8|161239
1617198900000|2021-03-31 13:55:00|106.95|106.85|106.9|106.85|107.1|107|106.85|106.7|234933
1617199200000|2021-03-31 14:00:00|106.85|106.8|106.8|106.75|106.9|106.85|106.7|106.65|259759
1617199500000|2021-03-31 14:05:00|106.75|106.7|106.65|106.55|106.85|106.8|106.65|106.55|165308
1617199800000|2021-03-31 14:10:00|106.6|106.5|106.15|106.1|106.6|106.5|106.15|106.05|453668
1617200100000|2021-03-31 14:15:00|106.1|106.05|105.95|105.85|106.2|106.15|105.8|105.7|747231
1617200400000|2021-03-31 14:20:00|105.9|105.8|106|105.9|106.15|106.1|105.85|105.75|373780
1617200700000|2021-03-31 14:25:00|105.95|105.85|106.1|106.05|106.15|106.05|105.85|105.8|645715
1617201000000|2021-03-31 14:30:00|106.15|106.1|105.95|105.85|106.3|106.2|105.9|105.8|310677
1617201300000|2021-03-31 14:35:00|106|105.95|106|105.95|106.1|105.95|105.8|105.7|564092
1617201600000|2021-03-31 14:40:00|106.05|106|106.45|106.4|106.45|106.4|106|105.9|219126
1617201900000|2021-03-31 14:45:00|106.4|106.35|106.4|106.3|106.5|106.45|106.35|106.25|466159
1617202200000|2021-03-31 14:50:00|106.35|106.25|106.1|106.05|106.4|106.3|106.05|105.95|413395
1617202500000|2021-03-31 14:55:00|106.05|106|105.95|105.9|106.1|106.05|105.85|105.8|922841
1617202800000|2021-03-31 15:00:00|106|105.85|106.1|106.05|106.15|106.05|105.95|105.85|524750
1617203100000|2021-03-31 15:05:00|106.15|106.1|106.1|106.05|106.15|106.1|105.95|105.85|625200
1617203400000|2021-03-31 15:10:00|106.05|106|106.6|106.55|106.6|106.55|106.05|106|386491
1617203700000|2021-03-31 15:15:00|106.55|106.5|106.65|106.6|106.95|106.9|106.45|106.35|519942
1617204000000|2021-03-31 15:20:00|106.6|106.55|106.6|106.55|106.65|106.6|106.35|106.2|823946
1617204300000|2021-03-31 15:25:00|106.55|106.5|106.55|106.45|106.7|106.65|106.3|106.25|1325241
1617260400000|2021-04-01 07:00:00|106.6|105.32|107.22|107.1|108|107.78|105.52|105.22|465562
1617260700000|2021-04-01 07:05:00|107.26|107.12|107.72|107.42|108.04|108|107.08|106.52|477316
1617261000000|2021-04-01 07:10:00|107.3|107.4|107.48|107.28|107.68|107.46|106.96|106.76|494512
1617261300000|2021-04-01 07:15:00|107.46|107.3|108.06|107.96|108.08|107.96|107.46|107.3|396199
1617261600000|2021-04-01 07:20:00|108.08|107.98|107.9|107.82|108.12|108.06|107.9|107.78|399161
1617261900000|2021-04-01 07:25:00|107.88|107.8|107.88|107.8|108.14|108.08|107.8|107.74|272803
1617262200000|2021-04-01 07:30:00|107.86|107.82|108.36|108.32|108.38|108.32|107.76|107.74|277217
1617262500000|2021-04-01 07:35:00|108.38|108.34|108.48|108.38|108.5|108.44|108.2|108.14|431221
1617262800000|2021-04-01 07:40:00|108.5|108.4|108.54|108.52|108.7|108.58|108.3|108.24|499275
1617263100000|2021-04-01 07:45:00|108.56|108.54|108.26|108.18|108.82|108.7|108.16|108.08|645536
1617263400000|2021-04-01 07:50:00|108.24|108.2|107.8|107.74|108.3|108.22|107.72|107.68|207418
1617263700000|2021-04-01 07:55:00|107.84|107.76|107.7|107.6|107.92|107.86|107.62|107.52|208024
1617264000000|2021-04-01 08:00:00|107.68|107.64|107.56|107.48|107.7|107.64|107.36|107.32|195999
1617264300000|2021-04-01 08:05:00|107.58|107.5|107.32|107.3|107.62|107.54|107.32|107.26|150064
1617264600000|2021-04-01 08:10:00|107.34|107.26|107.42|107.36|107.7|107.58|107.2|107.14|411738
1617264900000|2021-04-01 08:15:00|107.4|107.4|107.88|107.82|107.88|107.86|107.32|107.26|92170
1617265200000|2021-04-01 08:20:00|107.9|107.84|107.96|107.94|108.1|108.04|107.84|107.76|212347
1617265500000|2021-04-01 08:25:00|108|107.96|107.82|107.8|108.08|108.02|107.76|107.68|96059
1617265800000|2021-04-01 08:30:00|107.84|107.82|107.72|107.64|107.94|107.86|107.72|107.64|97203
1617266100000|2021-04-01 08:35:00|107.74|107.66|108|107.92|108.08|108|107.74|107.64|106551
1617266400000|2021-04-01 08:40:00|108.02|107.94|108.04|107.98|108.12|108.06|107.98|107.92|146667
1617266700000|2021-04-01 08:45:00|108.06|108|108|107.98|108.14|108.06|107.98|107.94|177421
1617267000000|2021-04-01 08:50:00|108.02|107.94|107.88|107.82|108.02|107.94|107.84|107.8|55625
1617267300000|2021-04-01 08:55:00|107.86|107.8|107.98|107.92|108.06|108|107.8|107.76|152522
1617267600000|2021-04-01 09:00:00|108|107.94|108.04|108|108.28|108.18|107.98|107.92|242586
1617267900000|2021-04-01 09:05:00|108.02|107.96|108.18|108.1|108.2|108.14|107.98|107.94|166167
1617268200000|2021-04-01 09:10:00|108.16|108.08|108.4|108.36|108.5|108.48|108.12|108.08|165888
1617268500000|2021-04-01 09:15:00|108.42|108.38|108.42|108.34|108.52|108.48|108.38|108.32|358484
1617268800000|2021-04-01 09:20:00|108.44|108.36|108.38|108.34|108.48|108.4|108.34|108.3|170290
1617269100000|2021-04-01 09:25:00|108.36|108.32|108.62|108.54|108.8|108.72|108.34|108.3|302475
1617269400000|2021-04-01 09:30:00|108.54|108.52|108.46|108.42|108.7|108.64|108.42|108.4|151725
1617269700000|2021-04-01 09:35:00|108.42|108.4|108.6|108.54|108.68|108.62|108.4|108.3|138634
1617270000000|2021-04-01 09:40:00|108.58|108.56|108.88|108.8|108.9|108.8|108.54|108.52|149763
1617270300000|2021-04-01 09:45:00|108.9|108.82|108.9|108.86|109.22|109.14|108.84|108.78|818833
1617270600000|2021-04-01 09:50:00|108.92|108.88|109.1|109.04|109.2|109.1|108.88|108.84|266744
1617270900000|2021-04-01 09:55:00|109.06|109|108.98|108.96|109.1|109.04|108.9|108.88|140803
1617271200000|2021-04-01 10:00:00|108.96|108.92|108.96|108.92|109|108.96|108.82|108.8|237629
1617271500000|2021-04-01 10:05:00|108.98|108.9|108.72|108.66|108.98|108.9|108.64|108.6|165679
1617271800000|2021-04-01 10:10:00|108.74|108.68|108.68|108.64|109|108.9|108.6|108.56|282689
1617272100000|2021-04-01 10:15:00|108.7|108.66|108.72|108.66|108.76|108.72|108.66|108.6|233928
1617272400000|2021-04-01 10:20:00|108.7|108.64|108.78|108.72|109.06|108.94|108.68|108.6|169330
1617272700000|2021-04-01 10:25:00|108.8|108.74|108.34|108.24|108.8|108.76|108.34|108.24|263413
1617273000000|2021-04-01 10:30:00|108.32|108.26|108.08|108.04|108.34|108.28|108.08|108.02|118091
1617273300000|2021-04-01 10:35:00|108.04|108.02|108.1|108.02|108.1|108.02|107.8|107.78|261756
1617273600000|2021-04-01 10:40:00|108.08|108|108.34|108.28|108.38|108.32|107.96|107.92|147744
1617273900000|2021-04-01 10:45:00|108.36|108.3|108.58|108.5|108.64|108.56|108.36|108.3|117362
1617274200000|2021-04-01 10:50:00|108.56|108.48|108.52|108.46|108.7|108.62|108.48|108.42|78983
1617274500000|2021-04-01 10:55:00|108.5|108.44|108.6|108.52|108.6|108.52|108.4|108.34|151745
1617274800000|2021-04-01 11:00:00|108.58|108.54|108.58|108.54|108.68|108.6|108.58|108.52|86785
1617275100000|2021-04-01 11:05:00|108.6|108.5|108.58|108.52|108.62|108.56|108.44|108.38|152869
1617275400000|2021-04-01 11:10:00|108.6|108.54|108.82|108.76|108.84|108.78|108.6|108.54|153704
1617275700000|2021-04-01 11:15:00|108.8|108.72|108.88|108.84|108.96|108.92|108.72|108.68|262105
1617276000000|2021-04-01 11:20:00|108.86|108.82|108.84|108.8|108.98|108.9|108.84|108.78|145865
1617276300000|2021-04-01 11:25:00|108.86|108.82|108.82|108.76|108.94|108.88|108.74|108.68|167024
1617276600000|2021-04-01 11:30:00|108.84|108.8|108.86|108.8|108.94|108.86|108.66|108.6|272432
1617276900000|2021-04-01 11:35:00|108.84|108.78|109.12|109.06|109.18|109.12|108.84|108.76|219870
1617277200000|2021-04-01 11:40:00|109.14|109.04|109.06|109.02|109.46|109.38|109.04|108.94|750832
1617277500000|2021-04-01 11:45:00|109.04|108.98|108.84|108.8|109.12|109.06|108.8|108.72|246932
1617277800000|2021-04-01 11:50:00|108.82|108.76|108.8|108.76|108.86|108.78|108.64|108.56|270440
1617278100000|2021-04-01 11:55:00|108.7|108.74|108.68|108.66|108.76|108.74|108.52|108.44|323981
1617278400000|2021-04-01 12:00:00|108.7|108.62|108.82|108.76|108.84|108.78|108.68|108.62|175461
1617278700000|2021-04-01 12:05:00|108.84|108.78|108.9|108.82|109.1|109.04|108.82|108.76|298765
1617279000000|2021-04-01 12:10:00|108.88|108.8|108.62|108.56|108.92|108.84|108.6|108.54|94228
1617279300000|2021-04-01 12:15:00|108.6|108.54|108.6|108.54|108.64|108.62|108.5|108.46|131611
1617279600000|2021-04-01 12:20:00|108.58|108.52|108.48|108.44|108.6|108.56|108.4|108.34|274622
1617279900000|2021-04-01 12:25:00|108.44|108.46|108.4|108.34|108.48|108.46|108.36|108.32|254162
1617280200000|2021-04-01 12:30:00|108.42|108.36|108.52|108.5|108.56|108.5|108.42|108.36|164063
1617280500000|2021-04-01 12:35:00|108.54|108.52|109.04|108.98|109.06|109.02|108.54|108.5|180822
1617280800000|2021-04-01 12:40:00|109.02|108.96|109.1|109.06|109.1|109.06|108.96|108.92|229886
1617281100000|2021-04-01 12:45:00|109.08|109.02|109.56|109.46|109.58|109.46|109.08|109.02|417464
1617281400000|2021-04-01 12:50:00|109.54|109.48|109.62|109.58|109.7|109.64|109.5|109.48|274344
1617281700000|2021-04-01 12:55:00|109.6|109.56|109.8|109.72|109.84|109.78|109.48|109.46|382990
1617282000000|2021-04-01 13:00:00|109.78|109.7|109.64|109.58|109.78|109.72|109.56|109.48|248064
1617282300000|2021-04-01 13:05:00|109.62|109.56|109.74|109.68|109.84|109.78|109.46|109.44|323303
1617282600000|2021-04-01 13:10:00|109.72|109.7|109.08|109|109.74|109.7|109.06|108.98|181401
1617282900000|2021-04-01 13:15:00|109.1|108.98|108.96|108.92|109.22|109.18|108.88|108.8|264506
1617283200000|2021-04-01 13:20:00|108.98|108.94|108.94|108.92|109.2|109.12|108.92|108.86|368296
1617283500000|2021-04-01 13:25:00|108.96|108.94|109|108.98|109.04|109.02|108.96|108.92|224547
1617283800000|2021-04-01 13:30:00|108.98|108.96|109.04|109.02|109.08|109.02|108.86|108.8|375097
1617284100000|2021-04-01 13:35:00|109.02|109|108.9|108.88|109.08|109.04|108.9|108.86|183249
1617284400000|2021-04-01 13:40:00|108.88|108.86|108.8|108.74|108.9|108.86|108.58|108.5|278217
1617284700000|2021-04-01 13:45:00|108.78|108.76|108.94|108.9|109.06|109.02|108.74|108.68|577432
1617285000000|2021-04-01 13:50:00|108.92|108.88|108.82|108.76|109|108.96|108.54|108.5|371937
1617285300000|2021-04-01 13:55:00|108.8|108.78|108.94|108.88|108.96|108.9|108.62|108.56|324549
1617285600000|2021-04-01 14:00:00|108.92|108.84|109|108.94|109.1|109.06|108.82|108.72|596424
1617285900000|2021-04-01 14:05:00|109.02|108.96|109.52|109.48|109.62|109.54|109.02|108.96|534539
1617286200000|2021-04-01 14:10:00|109.5|109.46|109.64|109.58|109.68|109.64|109.38|109.34|317743
1617286500000|2021-04-01 14:15:00|109.62|109.56|109.54|109.5|109.68|109.62|109.42|109.36|369175
1617286800000|2021-04-01 14:20:00|109.52|109.48|109.42|109.34|109.54|109.48|109.18|109.14|463789
1617287100000|2021-04-01 14:25:00|109.4|109.32|109.7|109.66|109.7|109.66|109.28|109.24|466415
1617287400000|2021-04-01 14:30:00|109.68|109.68|109.7|109.64|109.72|109.7|109.56|109.5|336664
1617287700000|2021-04-01 14:35:00|109.74|109.66|109.64|109.6|109.86|109.8|109.6|109.54|396783
1617288000000|2021-04-01 14:40:00|109.66|109.64|109.52|109.48|109.84|109.78|109.52|109.48|535396
1617288300000|2021-04-01 14:45:00|109.5|109.46|109.58|109.54|109.72|109.66|109.44|109.4|914299
1617288600000|2021-04-01 14:50:00|109.6|109.56|109.38|109.32|109.84|109.76|109.36|109.28|518192
1617288900000|2021-04-01 14:55:00|109.36|109.3|109.14|109.1|109.44|109.4|109.06|109|404621
1617289200000|2021-04-01 15:00:00|109.12|109.08|108.8|108.76|109.2|109.14|108.78|108.7|693538
1617289500000|2021-04-01 15:05:00|108.78|108.74|108.46|108.38|108.78|108.74|108.46|108.36|836856
1617289800000|2021-04-01 15:10:00|108.46|108.29|108.1|107.99|108.46|108.31|108.06|107.97|78778
1617290100000|2021-04-01 15:15:00|108.12|108.03|108.66|108.57|108.68|108.57|108.12|108.03|74630
1617290400000|2021-04-01 15:20:00|108.64|108.53|108.78|108.67|108.8|108.71|108.42|108.31|35105
1617290700000|2021-04-01 15:25:00|108.76|108.65|108.96|108.81|108.98|108.83|108.68|108.57|78405
1617291000000|2021-04-01 15:30:00|108.96|108.88|108.92|108.88|108.98|108.92|108.92|108.88|0
1617696000000|2021-04-06 08:00:00|110.98|110.92|112.32|112.18|112.5|112.4|110.98|110.92|953377
1617696300000|2021-04-06 08:05:00|112.34|112.26|112.82|112.76|112.82|112.76|112.28|112.14|394757
1617696600000|2021-04-06 08:10:00|112.8|112.72|112.82|112.72|112.96|112.8|112.56|112.5|369033
1617696900000|2021-04-06 08:15:00|112.8|112.74|112.66|112.56|112.94|112.82|112.5|112.44|196987
1617697200000|2021-04-06 08:20:00|112.68|112.58|112.76|112.62|112.78|112.7|112.4|112.32|293276
1617697500000|2021-04-06 08:25:00|112.74|112.6|112.2|112.16|112.76|112.7|112.14|112.1|388938
1617697800000|2021-04-06 08:30:00|112.22|112.14|112.54|112.44|112.62|112.54|112.22|112.12|291892
1617698100000|2021-04-06 08:35:00|112.56|112.46|112.98|112.92|113|112.98|112.56|112.46|394290
1617698400000|2021-04-06 08:40:00|113|112.94|112.94|112.86|113.02|112.98|112.9|112.8|484213
1617698700000|2021-04-06 08:45:00|112.98|112.88|113.32|113.26|113.4|113.3|112.96|112.88|499526
1617699000000|2021-04-06 08:50:00|113.26|113.22|113.28|113.18|113.36|113.32|113.2|113.14|282107
1617699300000|2021-04-06 08:55:00|113.26|113.2|113.12|113.02|113.36|113.28|113|112.98|543287
1617699600000|2021-04-06 09:00:00|113.14|113.04|112.5|112.44|113.14|113.08|112.5|112.42|648707
1617699900000|2021-04-06 09:05:00|112.48|112.42|112.68|112.62|112.72|112.62|112.4|112.3|437356
1617700200000|2021-04-06 09:10:00|112.66|112.58|112.74|112.66|112.88|112.78|112.56|112.48|194108
1617700500000|2021-04-06 09:15:00|112.76|112.64|112.82|112.74|112.88|112.78|112.6|112.54|243516
1617700800000|2021-04-06 09:20:00|112.8|112.7|112.8|112.72|112.86|112.78|112.7|112.68|156331
1617701100000|2021-04-06 09:25:00|112.78|112.74|113.04|112.96|113.06|113|112.74|112.72|223248
1617701400000|2021-04-06 09:30:00|113.02|112.94|112.86|112.82|113.06|113.04|112.7|112.68|447574
1617701700000|2021-04-06 09:35:00|112.88|112.84|112.92|112.88|112.96|112.88|112.8|112.74|160459
1617702000000|2021-04-06 09:40:00|112.9|112.84|112.52|112.48|112.9|112.84|112.5|112.48|212820
1617702300000|2021-04-06 09:45:00|112.5|112.5|112.64|112.6|112.64|112.6|112.44|112.36|182097
1617702600000|2021-04-06 09:50:00|112.66|112.58|112.4|112.34|112.7|112.58|112.36|112.34|155906
1617702900000|2021-04-06 09:55:00|112.42|112.36|112.28|112.24|112.46|112.4|112.28|112.24|170849
1617703200000|2021-04-06 10:00:00|112.3|112.22|112.2|112.12|112.3|112.22|112.08|112.02|199174
1617703500000|2021-04-06 10:05:00|112.18|112.1|112.34|112.3|112.34|112.3|111.84|111.8|1522708
1617703800000|2021-04-06 10:10:00|112.36|112.32|112.18|112.08|112.56|112.5|111.98|111.86|278888
1617704100000|2021-04-06 10:15:00|112.14|112.06|111.9|111.8|112.14|112.08|111.86|111.8|233051
1617704400000|2021-04-06 10:20:00|111.84|111.76|111.9|111.84|111.92|111.9|111.72|111.66|357963
1617704700000|2021-04-06 10:25:00|111.88|111.82|111.56|111.46|111.88|111.82|111.5|111.4|197998
1617705000000|2021-04-06 10:30:00|111.58|111.48|111.62|111.56|111.8|111.72|111.48|111.36|269207
1617705300000|2021-04-06 10:35:00|111.66|111.58|111.66|111.62|111.66|111.62|111.38|111.28|176554
1617705600000|2021-04-06 10:40:00|111.64|111.6|111.38|111.34|111.76|111.68|111.26|111.2|478999
1617705900000|2021-04-06 10:45:00|111.36|111.28|111.46|111.38|111.46|111.4|111.14|111.1|162059
1617706200000|2021-04-06 10:50:00|111.44|111.34|111.64|111.54|111.7|111.62|111.4|111.32|330001
1617706500000|2021-04-06 10:55:00|111.6|111.56|111.54|111.52|111.72|111.62|111.46|111.4|192243
1617706800000|2021-04-06 11:00:00|111.52|111.5|111.4|111.3|111.72|111.68|111.4|111.3|235665
1617707100000|2021-04-06 11:05:00|111.38|111.32|111.4|111.36|111.42|111.4|111.24|111.18|219018
1617707400000|2021-04-06 11:10:00|111.38|111.38|111.46|111.38|111.58|111.5|111.32|111.28|144256
1617707700000|2021-04-06 11:15:00|111.44|111.48|111.52|111.46|111.56|111.48|111.4|111.34|86236
1617708000000|2021-04-06 11:20:00|111.54|111.48|111.62|111.54|111.68|111.64|111.52|111.46|120038
1617708300000|2021-04-06 11:25:00|111.6|111.56|111.6|111.54|111.64|111.56|111.44|111.38|168954
1617708600000|2021-04-06 11:30:00|111.58|111.56|112.4|112.3|112.42|112.34|111.58|111.54|1134622
1617708900000|2021-04-06 11:35:00|112.36|112.26|112.2|112.16|112.42|112.32|112.18|112.12|218295
1617709200000|2021-04-06 11:40:00|112.18|112.12|112.38|112.32|112.44|112.36|112.08|112.02|332329
1617709500000|2021-04-06 11:45:00|112.4|112.4|112.44|112.38|112.64|112.58|112.4|112.32|466463
1617709800000|2021-04-06 11:50:00|112.42|112.36|112.32|112.28|112.42|112.36|112.18|112.12|131731
1617710100000|2021-04-06 11:55:00|112.3|112.26|112.12|112.08|112.34|112.3|112.12|112.08|251054
1617710400000|2021-04-06 12:00:00|112.1|112.06|112|111.96|112.1|112.06|111.94|111.9|112810
1617710700000|2021-04-06 12:05:00|111.96|111.92|111.98|111.92|112.02|111.92|111.84|111.76|97563
1617711000000|2021-04-06 12:10:00|111.96|111.94|112.04|112|112.14|112.04|111.96|111.88|192367
1617711300000|2021-04-06 12:15:00|112.02|111.98|112|111.96|112.02|111.98|111.86|111.82|119348
1617711600000|2021-04-06 12:20:00|111.98|111.94|111.98|111.9|112.06|112|111.74|111.72|261794
1617711900000|2021-04-06 12:25:00|111.94|111.92|111.82|111.78|112.02|111.94|111.68|111.62|216933
1617712200000|2021-04-06 12:30:00|111.84|111.8|111.62|111.6|111.84|111.8|111.42|111.38|392070
1617712500000|2021-04-06 12:35:00|111.6|111.58|111.48|111.44|111.6|111.58|111.36|111.3|384137
1617712800000|2021-04-06 12:40:00|111.46|111.42|111.98|111.9|112|111.96|111.44|111.4|224309
1617713100000|2021-04-06 12:45:00|112|111.92|111.74|111.7|112.08|112.02|111.72|111.66|145556
1617713400000|2021-04-06 12:50:00|111.72|111.68|111.4|111.36|111.72|111.7|111.38|111.34|130359
1617713700000|2021-04-06 12:55:00|111.44|111.38|111.36|111.28|111.46|111.42|111.14|111.12|180571
1617714000000|2021-04-06 13:00:00|111.34|111.26|111.52|111.46|111.54|111.46|111.32|111.26|81154
1617714300000|2021-04-06 13:05:00|111.56|111.48|111.74|111.7|111.82|111.76|111.56|111.48|266233
1617714600000|2021-04-06 13:10:00|111.76|111.72|111.84|111.8|111.96|111.92|111.76|111.7|108806
1617714900000|2021-04-06 13:15:00|111.82|111.78|111.72|111.66|111.88|111.84|111.62|111.56|243674
1617715200000|2021-04-06 13:20:00|111.74|111.68|111.78|111.74|111.94|111.88|111.64|111.58|223108
1617715500000|2021-04-06 13:25:00|111.76|111.72|111.58|111.5|111.86|111.8|111.54|111.5|202085
1617715800000|2021-04-06 13:30:00|111.6|111.52|112.16|112.1|112.22|112.14|111.58|111.5|317898
1617716100000|2021-04-06 13:35:00|112.18|112.12|111.98|111.94|112.22|112.16|111.9|111.84|155771
1617716400000|2021-04-06 13:40:00|111.96|111.92|111.94|111.88|112.12|112.1|111.9|111.84|285875
1617716700000|2021-04-06 13:45:00|111.96|111.9|112.4|112.38|112.54|112.48|111.9|111.88|342621
1617717000000|2021-04-06 13:50:00|112.42|112.4|112.86|112.8|113|112.98|112.4|112.38|516226
1617717300000|2021-04-06 13:55:00|112.84|112.78|113.24|113.12|113.28|113.22|112.7|112.66|517420
1617717600000|2021-04-06 14:00:00|113.28|113.14|113.08|113.02|113.4|113.34|113.04|113.02|439543
1617717900000|2021-04-06 14:05:00|113.06|113|113.06|112.98|113.3|113.24|112.96|112.88|329928
1617718200000|2021-04-06 14:10:00|113.04|113|113.08|113.06|113.2|113.12|113.02|112.98|209701
1617718500000|2021-04-06 14:15:00|113.12|113.08|113.12|113.08|113.4|113.3|112.88|112.82|589658
1617718800000|2021-04-06 14:20:00|113.06|113.06|112.24|112.12|113.08|113.06|112.24|112.06|334054
1617719100000|2021-04-06 14:25:00|112.22|112.14|112.22|112.14|112.38|112.3|112.08|112|341738
1617719400000|2021-04-06 14:30:00|112.18|112.1|112.52|112.48|112.6|112.54|112.16|112.1|306767
1617719700000|2021-04-06 14:35:00|112.54|112.52|112.68|112.64|112.82|112.76|112.46|112.38|206258
1617720000000|2021-04-06 14:40:00|112.66|112.62|112.32|112.26|112.7|112.68|112.26|112.22|412960
1617720300000|2021-04-06 14:45:00|112.34|112.32|112.12|112.06|112.42|112.36|111.98|111.92|401554
1617720600000|2021-04-06 14:50:00|112.1|112.04|112.02|111.96|112.26|112.2|111.98|111.9|483870
1617720900000|2021-04-06 14:55:00|112.04|112.02|112.32|112.24|112.44|112.36|111.98|111.96|481755
1617721200000|2021-04-06 15:00:00|112.3|112.22|111.82|111.8|112.3|112.24|111.78|111.7|500122
1617721500000|2021-04-06 15:05:00|111.8|111.76|112.08|112.02|112.18|112.12|111.74|111.66|551972
1617721800000|2021-04-06 15:10:00|112.1|112.04|112.06|112|112.18|112.14|112|111.94|442989
1617722100000|2021-04-06 15:15:00|112.08|112.06|112.04|112|112.1|112.06|111.7|111.66|734325
1617722400000|2021-04-06 15:20:00|112.02|111.98|111.78|111.74|112.04|112|111.7|111.66|419808
1617722700000|2021-04-06 15:25:00|111.8|111.76|111.92|111.86|111.92|111.9|111.7|111.62|551101
1617723000000|2021-04-06 15:30:00||111.84||111.84||111.84||111.84|0
1617782400000|2021-04-07 08:00:00|113.54|113.44|113.54|113.5|113.82|113.76|113.44|113.4|1197334
1617782700000|2021-04-07 08:05:00|113.56|113.48|113.28|113.16|113.72|113.66|113.28|113.14|310331
1617783000000|2021-04-07 08:10:00|113.24|113.14|113.24|113.16|113.38|113.34|113.06|113|283053
1617783300000|2021-04-07 08:15:00|113.26|113.18|113.04|113|113.4|113.32|113.04|113|262219
1617783600000|2021-04-07 08:20:00|113.02|112.98|112.76|112.7|113.02|112.98|112.76|112.68|553815
1617783900000|2021-04-07 08:25:00|112.8|112.68|112.98|112.92|113.04|112.98|112.72|112.66|597848
1617784200000|2021-04-07 08:30:00|112.96|112.9|112.92|112.84|113.02|112.98|112.9|112.84|353057
1617784500000|2021-04-07 08:35:00|112.94|112.86|112.94|112.88|112.98|112.94|112.74|112.68|135002
1617784800000|2021-04-07 08:40:00|112.96|112.9|112.96|112.9|113.02|112.98|112.94|112.9|346813
1617785100000|2021-04-07 08:45:00|112.98|112.92|112.92|112.86|112.98|112.94|112.86|112.82|79414
1617785400000|2021-04-07 08:50:00|112.94|112.88|112.84|112.74|112.96|112.88|112.76|112.7|61957
1617785700000|2021-04-07 08:55:00|112.82|112.7|112.94|112.84|112.96|112.88|112.78|112.7|267637
1617786000000|2021-04-07 09:00:00|112.9|112.86|113|112.94|113|112.96|112.9|112.86|501564
1617786300000|2021-04-07 09:05:00|112.98|112.92|113|112.94|113|112.94|112.92|112.88|100846
1617786600000|2021-04-07 09:10:00|112.98|112.92|112.94|112.9|113.02|112.98|112.94|112.88|271319
1617786900000|2021-04-07 09:15:00|112.92|112.88|112.7|112.64|112.96|112.9|112.62|112.58|204963
1617787200000|2021-04-07 09:20:00|112.72|112.66|112.94|112.86|113|112.96|112.66|112.62|339910
1617787500000|2021-04-07 09:25:00|112.96|112.9|112.82|112.74|112.98|112.9|112.8|112.72|221504
1617787800000|2021-04-07 09:30:00|112.84|112.76|112.68|112.6|112.9|112.86|112.62|112.58|404207
1617788100000|2021-04-07 09:35:00|112.7|112.62|112.96|112.9|113.02|112.96|112.7|112.62|280241
1617788400000|2021-04-07 09:40:00|112.94|112.88|112.98|112.92|113|112.98|112.94|112.88|180383
1617788700000|2021-04-07 09:45:00|112.96|112.9|113|112.94|113|112.94|112.92|112.9|157050
1617789000000|2021-04-07 09:50:00|113.02|112.96|112.82|112.76|113.02|112.98|112.76|112.72|627610
1617789300000|2021-04-07 09:55:00|112.84|112.78|112.82|112.78|112.92|112.9|112.74|112.72|312724
1617789600000|2021-04-07 10:00:00|112.8|112.76|112.98|112.96|113.04|112.98|112.8|112.74|692958
1617789900000|2021-04-07 10:05:00|113|112.98|112.92|112.88|113.1|113.08|112.92|112.88|235641
1617790200000|2021-04-07 10:10:00|112.94|112.86|112.88|112.8|113|112.92|112.84|112.78|83194
1617790500000|2021-04-07 10:15:00|112.86|112.78|112.88|112.8|112.92|112.88|112.84|112.78|146294
1617790800000|2021-04-07 10:20:00|112.9|112.82|112.86|112.8|112.92|112.88|112.84|112.8|325611
1617791100000|2021-04-07 10:25:00|112.88|112.86|112.74|112.7|112.88|112.86|112.72|112.68|159302
1617791400000|2021-04-07 10:30:00|112.76|112.72|112.86|112.8|112.86|112.8|112.74|112.72|40155
1617791700000|2021-04-07 10:35:00|112.84|112.78|112.8|112.74|112.84|112.8|112.78|112.72|43820
1617792000000|2021-04-07 10:40:00|112.78|112.72|112.82|112.76|112.88|112.86|112.78|112.72|308357
1617792300000|2021-04-07 10:45:00|112.84|112.84|112.78|112.74|112.92|112.88|112.74|112.68|480152
1617792600000|2021-04-07 10:50:00|112.76|112.72|112.74|112.7|112.78|112.76|112.7|112.64|199596
1617792900000|2021-04-07 10:55:00|112.76|112.68|112.76|112.7|112.78|112.72|112.64|112.6|183735
1617793200000|2021-04-07 11:00:00|112.74|112.68|112.78|112.7|112.8|112.74|112.72|112.64|96715
1617793500000|2021-04-07 11:05:00|112.76|112.66|112.66|112.6|112.78|112.66|112.56|112.5|100686
1617793800000|2021-04-07 11:10:00|112.68|112.62|112.74|112.7|112.78|112.74|112.5|112.44|395090
1617794100000|2021-04-07 11:15:00|112.76|112.72|112.76|112.7|112.78|112.76|112.68|112.62|90312
1617794400000|2021-04-07 11:20:00|112.78|112.72|112.64|112.56|112.78|112.72|112.56|112.5|161612
1617794700000|2021-04-07 11:25:00|112.62|112.54|112.54|112.46|112.66|112.6|112.52|112.46|113780
1617795000000|2021-04-07 11:30:00|112.52|112.48|112.54|112.46|112.64|112.6|112.52|112.46|142939
1617795300000|2021-04-07 11:35:00|112.52|112.44|112.56|112.48|112.64|112.56|112.52|112.44|88760
1617795600000|2021-04-07 11:40:00|112.58|112.5|112.5|112.42|112.66|112.6|112.44|112.4|192703
1617795900000|2021-04-07 11:45:00|112.48|112.44|112.42|112.38|112.58|112.5|112.38|112.34|121704
1617796200000|2021-04-07 11:50:00|112.4|112.4|112.34|112.28|112.5|112.42|112.3|112.22|88060
1617796500000|2021-04-07 11:55:00|112.3|112.3|112.28|112.22|112.4|112.34|112.26|112.2|105601
1617796800000|2021-04-07 12:00:00|112.3|112.2|112.38|112.3|112.4|112.34|112.26|112.18|151996
1617797100000|2021-04-07 12:05:00|112.36|112.32|112.38|112.34|112.42|112.38|112.34|112.28|200199
1617797400000|2021-04-07 12:10:00|112.36|112.32|112.32|112.28|112.38|112.32|112.26|112.18|98437
1617797700000|2021-04-07 12:15:00|112.3|112.26|112.26|112.18|112.38|112.34|112.22|112.18|239458
1617798000000|2021-04-07 12:20:00|112.24|112.14|112.18|112.1|112.24|112.2|112.08|112.04|320573
1617798300000|2021-04-07 12:25:00|112.16|112.08|112.04|112|112.18|112.16|112.04|112|171212
1617798600000|2021-04-07 12:30:00|112.06|112.02|112.36|112.32|112.4|112.36|112.04|112|201470
1617798900000|2021-04-07 12:35:00|112.38|112.34|112.32|112.26|112.42|112.36|112.2|112.14|249611
1617799200000|2021-04-07 12:40:00|112.34|112.3|112.32|112.26|112.38|112.32|112.26|112.24|89461
1617799500000|2021-04-07 12:45:00|112.3|112.24|112.4|112.34|112.4|112.34|112.26|112.24|189137
1617799800000|2021-04-07 12:50:00|112.38|112.32|112.36|112.3|112.4|112.38|112.26|112.24|262667
1617800100000|2021-04-07 12:55:00|112.34|112.26|112.38|112.32|112.38|112.34|112.28|112.26|143985
1617800400000|2021-04-07 13:00:00|112.4|112.34|112.4|112.36|112.42|112.36|112.36|112.3|154213
1617800700000|2021-04-07 13:05:00|112.38|112.38|112.38|112.32|112.42|112.38|112.2|112.18|310689
1617801000000|2021-04-07 13:10:00|112.4|112.34|112.38|112.34|112.4|112.34|112.34|112.26|34857
1617801300000|2021-04-07 13:15:00|112.34|112.32|112.4|112.38|112.42|112.38|112.34|112.32|469888
1617801600000|2021-04-07 13:20:00|112.44|112.36|112.4|112.36|112.44|112.38|112.3|112.28|569881
1617801900000|2021-04-07 13:25:00|112.38|112.38|112.4|112.38|112.44|112.38|112.38|112.38|502141
1617802200000|2021-04-07 13:30:00|112.42|112.36|112.38|112.36|112.42|112.4|112.36|112.34|559371
1617802500000|2021-04-07 13:35:00|112.4|112.38|112.34|112.3|112.42|112.4|112.2|112.16|454347
1617802800000|2021-04-07 13:40:00|112.32|112.28|112.2|112.14|112.44|112.38|112.14|112.12|257055
1617803100000|2021-04-07 13:45:00|112.22|112.16|112.4|112.36|112.42|112.38|112.2|112.14|207035
1617803400000|2021-04-07 13:50:00|112.38|112.34|112.4|112.38|112.42|112.38|112.3|112.22|219454
1617803700000|2021-04-07 13:55:00|112.36|112.36|112.26|112.2|112.44|112.38|112.26|112.2|171514
1617804000000|2021-04-07 14:00:00|112.24|112.18|112.04|111.98|112.26|112.24|111.86|111.8|552369
1617804300000|2021-04-07 14:05:00|112.06|112|111.76|111.7|112.08|112.06|111.74|111.7|368777
1617804600000|2021-04-07 14:10:00|111.74|111.72|112.18|112.1|112.18|112.12|111.72|111.64|440420
1617804900000|2021-04-07 14:15:00|112.2|112.12|112.24|112.18|112.32|112.28|112.18|112.12|446904
1617805200000|2021-04-07 14:20:00|112.22|112.16|112.38|112.34|112.42|112.38|112.16|112.1|467429
1617805500000|2021-04-07 14:25:00|112.36|112.3|112.38|112.34|112.42|112.38|112.3|112.28|491439
1617805800000|2021-04-07 14:30:00|112.34|112.32|112.4|112.38|112.42|112.38|112.34|112.3|341602
1617806100000|2021-04-07 14:35:00|112.38|112.36|112.2|112.14|112.4|112.38|112.16|112.12|184861
1617806400000|2021-04-07 14:40:00|112.18|112.12|112.34|112.28|112.34|112.28|112.06|112.02|561138
1617806700000|2021-04-07 14:45:00|112.36|112.3|112.3|112.26|112.42|112.38|112.3|112.26|202754
1617807000000|2021-04-07 14:50:00|112.28|112.24|112.08|112.02|112.32|112.28|112.04|112|196077
1617807300000|2021-04-07 14:55:00|112.06|112|111.86|111.84|112.14|112.12|111.86|111.8|566311
1617807600000|2021-04-07 15:00:00|111.84|111.82|111.68|111.62|111.84|111.82|111.6|111.56|346583
1617807900000|2021-04-07 15:05:00|111.66|111.6|111.82|111.8|111.88|111.82|111.6|111.54|396549
1617808200000|2021-04-07 15:10:00|111.8|111.78|112.16|112.1|112.22|112.18|111.8|111.76|458419
1617808500000|2021-04-07 15:15:00|112.14|112.12|112.08|112.04|112.16|112.12|111.86|111.8|426420
1617808800000|2021-04-07 15:20:00|112.06|112.02|112.12|112.06|112.16|112.1|111.94|111.88|480819
1617809100000|2021-04-07 15:25:00|112.1|112.04|112.16|112.1|112.22|112.16|112.02|111.98|464826
1617868800000|2021-04-08 08:00:00|110.62|110.52|110.74|110.66|110.98|110.9|110.6|110.52|562259
1617869100000|2021-04-08 08:05:00|110.76|110.64|110.74|110.66|111.16|111.08|110.74|110.64|256712
1617869400000|2021-04-08 08:10:00|110.78|110.68|110.74|110.68|110.9|110.86|110.64|110.6|199495
1617869700000|2021-04-08 08:15:00|110.76|110.66|110.8|110.74|110.82|110.78|110.62|110.54|49717
1617870000000|2021-04-08 08:20:00|110.82|110.8|110.98|110.9|111.02|110.96|110.68|110.62|349557
1617870300000|2021-04-08 08:25:00|110.96|110.92|110.7|110.64|110.98|110.94|110.68|110.62|202920
1617870600000|2021-04-08 08:30:00|110.68|110.62|110.44|110.36|110.68|110.64|110.38|110.3|348815
1617870900000|2021-04-08 08:35:00|110.42|110.4|110.58|110.54|110.68|110.62|110.42|110.38|203521
1617871200000|2021-04-08 08:40:00|110.6|110.52|110.8|110.76|110.8|110.78|110.54|110.5|315830
1617871500000|2021-04-08 08:45:00|110.78|110.72|111.02|110.96|111.02|110.98|110.76|110.7|188137
1617871800000|2021-04-08 08:50:00|111|110.94|110.98|110.88|111.04|111|110.94|110.84|127148
1617872100000|2021-04-08 08:55:00|110.96|110.9|111.04|111|111.36|111.26|110.96|110.9|251586
1617872400000|2021-04-08 09:00:00|111.02|110.96|111.06|111|111.08|111.04|110.94|110.86|157443
1617872700000|2021-04-08 09:05:00|111.02|110.98|110.94|110.9|111.02|110.98|110.94|110.88|139663
1617873000000|2021-04-08 09:10:00|110.92|110.88|110.96|110.9|110.96|110.94|110.82|110.76|68137
1617873300000|2021-04-08 09:15:00|110.94|110.92|110.94|110.9|111|110.94|110.9|110.84|54719
1617873600000|2021-04-08 09:20:00|110.92|110.88|110.86|110.82|110.92|110.88|110.72|110.64|182337
1617873900000|2021-04-08 09:25:00|110.84|110.84|110.98|110.94|111.18|111.12|110.84|110.8|148850
1617874200000|2021-04-08 09:30:00|110.96|110.92|110.94|110.9|111|110.92|110.84|110.76|105499
1617874500000|2021-04-08 09:35:00|110.96|110.92|110.8|110.72|110.98|110.94|110.78|110.7|111057
1617874800000|2021-04-08 09:40:00|110.78|110.74|110.8|110.76|110.86|110.82|110.78|110.72|65772
1617875100000|2021-04-08 09:45:00|110.78|110.74|110.78|110.74|110.84|110.8|110.78|110.72|34753
1617875400000|2021-04-08 09:50:00|110.82|110.76|110.94|110.9|110.98|110.9|110.78|110.7|47847
1617875700000|2021-04-08 09:55:00|110.98|110.92|110.92|110.86|111|110.94|110.8|110.76|79103
1617876000000|2021-04-08 10:00:00|110.94|110.88|111.04|111|111.1|111.04|110.9|110.84|83102
1617876300000|2021-04-08 10:05:00|111.02|111.02|111|110.94|111.12|111.04|110.96|110.92|157437
1617876600000|2021-04-08 10:10:00|110.98|110.96|110.94|110.88|111|110.98|110.92|110.86|74656
1617876900000|2021-04-08 10:15:00|110.92|110.9|110.96|110.92|111|110.96|110.9|110.88|42101
1617877200000|2021-04-08 10:20:00|110.94|110.9|111.24|111.22|111.26|111.22|110.94|110.9|75196
1617877500000|2021-04-08 10:25:00|111.26|111.2|111.3|111.22|111.42|111.36|111.16|111.14|141506
1617877800000|2021-04-08 10:30:00|111.28|111.24|111.16|111.12|111.28|111.24|111.16|111.12|59602
1617878100000|2021-04-08 10:35:00|111.2|111.14|111.06|110.98|111.2|111.14|110.9|110.88|120612
1617878400000|2021-04-08 10:40:00|111.04|111|110.88|110.84|111.04|111.02|110.82|110.78|60896
1617878700000|2021-04-08 10:45:00|110.86|110.82|110.76|110.7|110.86|110.82|110.66|110.62|273672
1617879000000|2021-04-08 10:50:00|110.74|110.72|110.6|110.54|110.76|110.72|110.58|110.52|280022
1617879300000|2021-04-08 10:55:00|110.62|110.56|110.8|110.74|110.88|110.82|110.62|110.54|98362
1617879600000|2021-04-08 11:00:00|110.82|110.76|110.76|110.7|110.94|110.88|110.72|110.66|84771
1617879900000|2021-04-08 11:05:00|110.78|110.72|110.82|110.74|110.92|110.88|110.78|110.72|52072
1617880200000|2021-04-08 11:10:00|110.84|110.76|110.98|110.92|111.08|111.04|110.84|110.76|173315
1617880500000|2021-04-08 11:15:00|110.96|110.9|110.92|110.82|111|110.96|110.84|110.82|153160
1617880800000|2021-04-08 11:20:00|110.9|110.8|110.6|110.52|110.9|110.8|110.56|110.5|93263
1617881100000|2021-04-08 11:25:00|110.62|110.54|110.52|110.46|110.7|110.62|110.46|110.44|202344
1617881400000|2021-04-08 11:30:00|110.5|110.44|110.58|110.52|110.6|110.54|110.46|110.44|109695
1617881700000|2021-04-08 11:35:00|110.56|110.5|110.6|110.54|110.7|110.64|110.54|110.5|80744
1617882000000|2021-04-08 11:40:00|110.58|110.5|110.6|110.56|110.76|110.68|110.56|110.5|235048
1617882300000|2021-04-08 11:45:00|110.58|110.54|110.5|110.42|110.64|110.62|110.44|110.4|233200
1617882600000|2021-04-08 11:50:00|110.52|110.44|110.54|110.44|110.58|110.5|110.42|110.36|315632
1617882900000|2021-04-08 11:55:00|110.52|110.46|110.68|110.6|110.7|110.68|110.52|110.46|245468
1617883200000|2021-04-08 12:00:00|110.66|110.62|110.56|110.5|110.82|110.78|110.56|110.5|240890
1617883500000|2021-04-08 12:05:00|110.58|110.52|110.3|110.22|110.6|110.52|110.28|110.2|216789
1617883800000|2021-04-08 12:10:00|110.28|110.2|109.98|109.92|110.28|110.22|109.9|109.8|868396
1617884100000|2021-04-08 12:15:00|110|109.94|110.02|109.96|110.1|110.06|109.92|109.82|282584
1617884400000|2021-04-08 12:20:00|110.04|110|109.88|109.82|110.08|110.02|109.86|109.8|327204
1617884700000|2021-04-08 12:25:00|109.9|109.8|110.08|110.02|110.08|110.06|109.88|109.8|204133
1617885000000|2021-04-08 12:30:00|110.1|110.08|110|109.96|110.14|110.08|110|109.96|246269
1617885300000|2021-04-08 12:35:00|109.98|109.92|109.82|109.76|110.06|110.02|109.82|109.74|212159
1617885600000|2021-04-08 12:40:00|109.84|109.82|109.82|109.78|109.96|109.94|109.82|109.76|180424
1617885900000|2021-04-08 12:45:00|109.8|109.76|109.9|109.82|109.94|109.9|109.76|109.7|212962
1617886200000|2021-04-08 12:50:00|109.92|109.84|109.88|109.82|110|109.96|109.82|109.76|172898
1617886500000|2021-04-08 12:55:00|109.86|109.84|110.04|109.98|110.04|109.98|109.74|109.68|230079
1617886800000|2021-04-08 13:00:00|110.02|109.96|110.1|110.04|110.12|110.04|109.94|109.9|151038
1617887100000|2021-04-08 13:05:00|110.08|110.02|110|109.94|110.1|110.04|109.98|109.92|123803
1617887400000|2021-04-08 13:10:00|109.98|109.92|109.98|109.94|110.04|110.02|109.92|109.86|67423
1617887700000|2021-04-08 13:15:00|109.96|109.9|110.02|109.96|110.02|109.96|109.94|109.9|93171
1617888000000|2021-04-08 13:20:00|110|109.98|109.98|109.92|110.02|109.98|109.92|109.88|196578
1617888300000|2021-04-08 13:25:00|109.96|109.9|109.94|109.88|110.02|109.96|109.9|109.88|241245
1617888600000|2021-04-08 13:30:00|109.92|109.86|109.14|109.06|109.92|109.88|109.14|109.04|591088
1617888900000|2021-04-08 13:35:00|109.12|109.04|108.94|108.86|109.14|109.12|108.8|108.72|468094
1617889200000|2021-04-08 13:40:00|108.92|108.84|109.04|108.96|109.12|109.06|108.84|108.8|364424
1617889500000|2021-04-08 13:45:00|109.02|108.94|108.68|108.62|109.02|108.94|108.66|108.6|420397
1617889800000|2021-04-08 13:50:00|108.66|108.64|108.92|108.84|109.08|109.02|108.66|108.62|643009
1617890100000|2021-04-08 13:55:00|108.9|108.8|108.9|108.84|109|108.94|108.62|108.56|434248
1617890400000|2021-04-08 14:00:00|108.92|108.86|109|108.94|109.36|109.28|108.88|108.84|436188
1617890700000|2021-04-08 14:05:00|108.98|108.9|108.9|108.82|108.98|108.92|108.78|108.7|374338
1617891000000|2021-04-08 14:10:00|108.88|108.8|109.1|109.06|109.12|109.08|108.74|108.72|289713
1617891300000|2021-04-08 14:15:00|109.12|109.08|109.6|109.54|109.62|109.54|109.04|109.02|427019
1617891600000|2021-04-08 14:20:00|109.58|109.52|109.74|109.68|109.78|109.76|109.36|109.28|419586
1617891900000|2021-04-08 14:25:00|109.78|109.7|110|109.96|110.02|109.98|109.72|109.68|488870
1617892200000|2021-04-08 14:30:00|110.02|109.98|110|109.92|110.02|109.98|109.8|109.76|349170
1617892500000|2021-04-08 14:35:00|109.98|109.94|110.2|110.18|110.24|110.18|109.92|109.86|679544
1617892800000|2021-04-08 14:40:00|110.22|110.2|110.02|109.96|110.46|110.4|109.96|109.94|254144
1617893100000|2021-04-08 14:45:00|110|109.94|110.28|110.24|110.36|110.32|109.86|109.8|266641
1617893400000|2021-04-08 14:50:00|110.26|110.22|110.44|110.38|110.7|110.64|110.16|110.1|282138
1617893700000|2021-04-08 14:55:00|110.42|110.4|110.56|110.48|110.66|110.58|110.42|110.38|181699
1617894000000|2021-04-08 15:00:00|110.54|110.46|111|110.98|111.02|110.98|110.42|110.4|536870
1617894300000|2021-04-08 15:05:00|111.02|111|111|110.96|111.2|111.18|110.9|110.86|331537
1617894600000|2021-04-08 15:10:00|110.98|110.94|110.92|110.88|111.06|111.02|110.92|110.86|258415
1617894900000|2021-04-08 15:15:00|110.94|110.9|110.9|110.84|111.06|110.98|110.7|110.68|213560
1617895200000|2021-04-08 15:20:00|110.88|110.86|110.78|110.74|110.96|110.92|110.74|110.72|121353
1617895500000|2021-04-08 15:25:00|110.76|110.72|111|110.92|111.06|110.98|110.72|110.7|781194
1617955200000|2021-04-09 08:00:00|112.92|112.84|112.9|112.8|113.2|113.12|112.8|112.76|251220
1617955500000|2021-04-09 08:05:00|112.92|112.82|113|112.92|113.14|113.06|112.88|112.8|326551
1617955800000|2021-04-09 08:10:00|112.98|112.9|112.6|112.54|112.98|112.9|112.54|112.5|296694
1617956100000|2021-04-09 08:15:00|112.62|112.56|112.8|112.74|112.9|112.84|112.62|112.54|119244
1617956400000|2021-04-09 08:20:00|112.76|112.72|112.5|112.42|112.84|112.78|112.42|112.4|196502
1617956700000|2021-04-09 08:25:00|112.48|112.4|112.66|112.58|112.66|112.58|112.26|112.2|229428
1617957000000|2021-04-09 08:30:00|112.68|112.66|112.98|112.92|113.04|112.96|112.64|112.58|159458
1617957300000|2021-04-09 08:35:00|113|112.94|113.28|113.18|113.6|113.52|113|112.94|484477
1617957600000|2021-04-09 08:40:00|113.26|113.16|113.4|113.32|113.64|113.52|113.2|113.14|481029
1617957900000|2021-04-09 08:45:00|113.42|113.34|113.14|113.08|113.62|113.54|113.1|113.06|560806
1617958200000|2021-04-09 08:50:00|113.16|113.06|113.48|113.38|113.5|113.44|113.06|113|217089
1617958500000|2021-04-09 08:55:00|113.5|113.4|113.48|113.42|113.62|113.54|113.4|113.34|212668
1617958800000|2021-04-09 09:00:00|113.5|113.44|113.48|113.4|113.64|113.56|113.4|113.32|314612
1617959100000|2021-04-09 09:05:00|113.46|113.38|113.1|113.04|113.46|113.38|113.1|113.04|256243
1617959400000|2021-04-09 09:10:00|113.12|113.06|113.04|112.96|113.22|113.14|113.04|112.96|104729
1617959700000|2021-04-09 09:15:00|113.02|112.98|113.06|112.98|113.2|113.1|112.94|112.92|282988
1617960000000|2021-04-09 09:20:00|113.04|113|113.02|112.94|113.1|113.04|112.94|112.92|146910
1617960300000|2021-04-09 09:25:00|113.04|112.96|113.06|112.98|113.16|113.06|113.02|112.96|283963
1617960600000|2021-04-09 09:30:00|113.08|113|112.82|112.76|113.16|113.08|112.8|112.74|364832
1617960900000|2021-04-09 09:35:00|112.84|112.78|112.82|112.76|112.88|112.8|112.78|112.72|35857
1617961200000|2021-04-09 09:40:00|112.8|112.78|112.8|112.74|112.9|112.82|112.76|112.72|103365
1617961500000|2021-04-09 09:45:00|112.82|112.76|112.86|112.78|112.9|112.82|112.7|112.64|361306
1617961800000|2021-04-09 09:50:00|112.84|112.8|113.04|112.96|113.04|112.96|112.82|112.78|165075
1617962100000|2021-04-09 09:55:00|113.06|112.98|113.02|112.98|113.06|113|112.96|112.88|77868
1617962400000|2021-04-09 10:00:00|113.04|113|112.58|112.56|113.06|113.04|112.58|112.54|413834
1617962700000|2021-04-09 10:05:00|112.6|112.58|112.42|112.32|112.76|112.7|112.32|112.3|362872
1617963000000|2021-04-09 10:10:00|112.44|112.34|112.3|112.26|112.58|112.52|112.3|112.22|678597
1617963300000|2021-04-09 10:15:00|112.32|112.28|112.56|112.5|112.66|112.6|112.32|112.28|248551
1617963600000|2021-04-09 10:20:00|112.54|112.48|112.44|112.36|112.6|112.54|112.42|112.36|61206
1617963900000|2021-04-09 10:25:00|112.46|112.38|112.5|112.4|112.52|112.44|112.24|112.18|504227
1617964200000|2021-04-09 10:30:00|112.48|112.42|112.4|112.34|112.54|112.48|112.4|112.34|103801
1617964500000|2021-04-09 10:35:00|112.42|112.36|112.16|112.1|112.42|112.36|112.14|112.1|111997
1617964800000|2021-04-09 10:40:00|112.18|112.12|111.8|111.7|112.34|112.32|111.62|111.6|588726
1617965100000|2021-04-09 10:45:00|111.82|111.72|111.66|111.58|111.88|111.76|111.56|111.52|132900
1617965400000|2021-04-09 10:50:00|111.68|111.6|111.74|111.64|111.78|111.68|111.6|111.54|112667
1617965700000|2021-04-09 10:55:00|111.72|111.68|111.6|111.52|111.82|111.76|111.58|111.5|79110
1617966000000|2021-04-09 11:00:00|111.56|111.5|111.66|111.58|111.72|111.64|111.54|111.5|41451
1617966300000|2021-04-09 11:05:00|111.64|111.56|111.44|111.36|111.64|111.58|111.26|111.22|230449
1617966600000|2021-04-09 11:10:00|111.42|111.34|111.4|111.32|111.52|111.44|111.32|111.24|100858
1617966900000|2021-04-09 11:15:00|111.38|111.3|111.4|111.32|111.48|111.42|111.36|111.28|64216
1617967200000|2021-04-09 11:20:00|111.42|111.34|111.74|111.68|111.84|111.76|111.42|111.34|298900
1617967500000|2021-04-09 11:25:00|111.72|111.66|111.72|111.66|111.8|111.76|111.7|111.64|147108
1617967800000|2021-04-09 11:30:00|111.7|111.64|111.6|111.54|111.7|111.64|111.56|111.52|34774
1617968100000|2021-04-09 11:35:00|111.62|111.56|111.72|111.64|111.78|111.68|111.62|111.56|106320
1617968400000|2021-04-09 11:40:00|111.7|111.62|111.76|111.72|111.84|111.72|111.34|111.3|567842
1617968700000|2021-04-09 11:45:00|111.78|111.74|111.94|111.8|112.18|112.1|111.78|111.74|223568
1617969000000|2021-04-09 11:50:00|111.92|111.82|111.96|111.9|111.96|111.9|111.86|111.8|67441
1617969300000|2021-04-09 11:55:00|111.94|111.88|111.76|111.72|111.94|111.88|111.76|111.7|67881
1617969600000|2021-04-09 12:00:00|111.78|111.74|111.54|111.5|111.88|111.84|111.5|111.48|149491
1617969900000|2021-04-09 12:05:00|111.56|111.48|111.24|111.22|111.6|111.48|111.24|111.2|137733
1617970200000|2021-04-09 12:10:00|111.28|111.2|111.08|111.04|111.28|111.24|111.08|111.04|224432
1617970500000|2021-04-09 12:15:00|111.1|111.06|111.18|111.12|111.26|111.2|111.08|111.04|162458
1617970800000|2021-04-09 12:20:00|111.2|111.14|111.22|111.16|111.38|111.3|111.14|111.06|154223
1617971100000|2021-04-09 12:25:00|111.2|111.14|111.06|111|111.2|111.14|110.94|110.86|220645
1617971400000|2021-04-09 12:30:00|111.1|111.02|111.16|111.12|111.26|111.22|111.06|110.98|323312
1617971700000|2021-04-09 12:35:00|111.18|111.1|111.26|111.22|111.38|111.3|111.08|111|178121
1617972000000|2021-04-09 12:40:00|111.24|111.2|111.18|111.08|111.38|111.28|111.08|111.04|127996
1617972300000|2021-04-09 12:45:00|111.2|111.1|111.18|111.12|111.34|111.26|111.08|111.02|174194
1617972600000|2021-04-09 12:50:00|111.22|111.14|111.12|111.06|111.22|111.16|111|110.94|231220
1617972900000|2021-04-09 12:55:00|111.1|111.04|110.86|110.8|111.1|111.06|110.86|110.78|109894
1617973200000|2021-04-09 13:00:00|110.84|110.78|110.72|110.66|110.9|110.86|110.56|110.5|546509
1617973500000|2021-04-09 13:05:00|110.74|110.68|110.76|110.7|110.8|110.78|110.54|110.5|304886
1617973800000|2021-04-09 13:10:00|110.78|110.72|110.76|110.68|110.84|110.78|110.68|110.62|119978
1617974100000|2021-04-09 13:15:00|110.78|110.7|110.86|110.82|111.08|111.06|110.74|110.68|481098
1617974400000|2021-04-09 13:20:00|110.88|110.8|111.58|111.52|111.6|111.52|110.86|110.8|428294
1617974700000|2021-04-09 13:25:00|111.6|111.48|111.52|111.44|111.76|111.66|111.32|111.28|252851
1617975000000|2021-04-09 13:30:00|111.5|111.46|111.36|111.28|111.56|111.48|111.18|111.12|155037
1617975300000|2021-04-09 13:35:00|111.38|111.3|111.32|111.24|111.54|111.44|111.18|111.12|225640
1617975600000|2021-04-09 13:40:00|111.34|111.26|111.12|111.06|111.54|111.46|111.12|111.04|437707
1617975900000|2021-04-09 13:45:00|111.16|111.04|111.48|111.42|111.52|111.44|111.06|111|258852
1617976200000|2021-04-09 13:50:00|111.46|111.44|111.6|111.54|111.66|111.56|111.26|111.22|268661
1617976500000|2021-04-09 13:55:00|111.64|111.56|111.78|111.7|111.8|111.7|111.52|111.48|123191
1617976800000|2021-04-09 14:00:00|111.8|111.72|111.38|111.28|111.8|111.74|111.28|111.2|118165
1617977100000|2021-04-09 14:05:00|111.4|111.38|111.52|111.48|111.68|111.62|111.34|111.22|337355
1617977400000|2021-04-09 14:10:00|111.54|111.5|111.42|111.36|111.6|111.56|111.42|111.34|197076
1617977700000|2021-04-09 14:15:00|111.44|111.38|111.48|111.42|111.7|111.62|111.4|111.34|229842
1617978000000|2021-04-09 14:20:00|111.5|111.44|111.46|111.42|111.6|111.5|111.42|111.34|314224
1617978300000|2021-04-09 14:25:00|111.48|111.44|111.6|111.54|111.66|111.62|111.44|111.36|287768
1617978600000|2021-04-09 14:30:00|111.62|111.56|111.68|111.66|111.76|111.74|111.54|111.48|151234
1617978900000|2021-04-09 14:35:00|111.7|111.64|111.86|111.8|111.9|111.8|111.64|111.6|114241
1617979200000|2021-04-09 14:40:00|111.84|111.78|111.82|111.78|111.86|111.84|111.64|111.6|161092
1617979500000|2021-04-09 14:45:00|111.8|111.76|111.78|111.72|111.82|111.78|111.74|111.68|102777
1617979800000|2021-04-09 14:50:00|111.8|111.74|111.78|111.76|111.86|111.82|111.72|111.7|279557
1617980100000|2021-04-09 14:55:00|111.8|111.74|111.88|111.84|111.98|111.92|111.76|111.74|295790
1617980400000|2021-04-09 15:00:00|111.9|111.86|112.02|111.96|112.02|111.98|111.84|111.8|324180
1617980700000|2021-04-09 15:05:00|112|111.98|112.12|112.08|112.18|112.1|111.96|111.92|249865
1617981000000|2021-04-09 15:10:00|112.1|112.06|112.12|112.08|112.18|112.14|111.98|111.92|367746
1617981300000|2021-04-09 15:15:00|112.14|112.1|112.44|112.4|112.46|112.4|112.14|112.1|525934
1617981600000|2021-04-09 15:20:00|112.46|112.42|112.26|112.18|112.58|112.54|112.22|112.18|357143
1617981900000|2021-04-09 15:25:00|112.24|112.2|112.04|111.92|112.32|112.24|111.96|111.88|713558
1618214400000|2021-04-12 08:00:00|110.58|110.56|110.32|110.22|110.58|110.56|110.12|110.06|349816
1618214700000|2021-04-12 08:05:00|110.3|110.2|110.22|110.08|110.3|110.2|109.94|109.82|237080
1618215000000|2021-04-12 08:10:00|110.2|110.06|110.26|110.18|110.26|110.18|110.06|109.94|106413
1618215300000|2021-04-12 08:15:00|110.28|110.2|109.8|109.72|110.4|110.38|109.78|109.72|435291
1618215600000|2021-04-12 08:20:00|109.82|109.74|110.12|110.04|110.12|110.04|109.82|109.74|286594
1618215900000|2021-04-12 08:25:00|110.1|110.06|110|109.98|110.18|110.14|109.96|109.9|136864
1618216200000|2021-04-12 08:30:00|110.02|109.94|110.12|110.04|110.12|110.04|109.78|109.72|253718
1618216500000|2021-04-12 08:35:00|110.1|110.02|110|109.94|110.14|110.08|109.92|109.86|160794
1618216800000|2021-04-12 08:40:00|110.02|109.96|110.4|110.32|110.58|110.54|110.02|109.96|221497
1618217100000|2021-04-12 08:45:00|110.38|110.3|110.4|110.32|110.64|110.58|110.36|110.28|191285
1618217400000|2021-04-12 08:50:00|110.38|110.3|110.34|110.28|110.52|110.48|110.26|110.22|120218
1618217700000|2021-04-12 08:55:00|110.32|110.24|110.28|110.24|110.36|110.3|110.24|110.2|83799
1618218000000|2021-04-12 09:00:00|110.32|110.22|110.28|110.2|110.32|110.26|110.24|110.2|46591
1618218300000|2021-04-12 09:05:00|110.3|110.22|110.12|110.04|110.46|110.4|110.12|110.02|159804
1618218600000|2021-04-12 09:10:00|110.14|110.06|110.04|109.98|110.3|110.24|109.94|109.92|123096
1618218900000|2021-04-12 09:15:00|110.06|110|110.62|110.52|110.7|110.66|110.06|110|182609
1618219200000|2021-04-12 09:20:00|110.6|110.6|111.02|110.98|111.06|111|110.6|110.6|156440
1618219500000|2021-04-12 09:25:00|111|110.96|111.04|110.94|111.12|111|110.64|110.54|188188
1618219800000|2021-04-12 09:30:00|111.06|110.92|110.84|110.8|111.06|110.92|110.74|110.68|154834
1618220100000|2021-04-12 09:35:00|110.86|110.78|110.78|110.7|110.88|110.84|110.5|110.46|159873
1618220400000|2021-04-12 09:40:00|110.76|110.72|110.66|110.6|110.86|110.8|110.62|110.56|59404
1618220700000|2021-04-12 09:45:00|110.64|110.58|110.52|110.46|110.64|110.58|110.52|110.46|70839
1618221000000|2021-04-12 09:50:00|110.5|110.42|110.44|110.38|110.64|110.56|110.38|110.3|97955
1618221300000|2021-04-12 09:55:00|110.46|110.4|110.5|110.42|110.56|110.52|110.46|110.4|63073
1618221600000|2021-04-12 10:00:00|110.48|110.4|110.32|110.28|110.48|110.4|110.28|110.22|97097
1618221900000|2021-04-12 10:05:00|110.34|110.3|110.44|110.38|110.54|110.46|110.3|110.26|200036
1618222200000|2021-04-12 10:10:00|110.46|110.4|110.52|110.46|110.54|110.46|110.38|110.34|89146
1618222500000|2021-04-12 10:15:00|110.54|110.5|110.5|110.44|110.68|110.62|110.5|110.44|51925
1618222800000|2021-04-12 10:20:00|110.52|110.46|110.32|110.28|110.6|110.52|110.32|110.28|28804
1618223100000|2021-04-12 10:25:00|110.3|110.26|110.2|110.12|110.34|110.28|110|109.96|161872
1618223400000|2021-04-12 10:30:00|110.18|110.14|110.14|110.08|110.2|110.14|110.1|110.02|34542
1618223700000|2021-04-12 10:35:00|110.12|110.1|110.3|110.24|110.38|110.32|110.12|110.1|69504
1618224000000|2021-04-12 10:40:00|110.28|110.22|110.22|110.18|110.28|110.22|110.16|110.1|104912
1618224300000|2021-04-12 10:45:00|110.26|110.2|110.66|110.58|110.66|110.6|110.14|110.1|137303
1618224600000|2021-04-12 10:50:00|110.64|110.56|110.36|110.3|110.64|110.58|110.36|110.3|42810
1618224900000|2021-04-12 10:55:00|110.34|110.32|110.2|110.14|110.4|110.38|110.14|110.06|93081
1618225200000|2021-04-12 11:00:00|110.22|110.16|110.06|110|110.28|110.2|110|109.94|76412
1618225500000|2021-04-12 11:05:00|110.04|109.98|110.18|110.12|110.18|110.12|110|109.92|77280
1618225800000|2021-04-12 11:10:00|110.2|110.18|110.2|110.12|110.26|110.22|110.14|110.1|39453
1618226100000|2021-04-12 11:15:00|110.18|110.1|110.28|110.22|110.3|110.24|110.1|110.02|46319
1618226400000|2021-04-12 11:20:00|110.3|110.24|110.3|110.24|110.38|110.34|110.22|110.16|181924
1618226700000|2021-04-12 11:25:00|110.28|110.26|110.3|110.24|110.36|110.32|110.2|110.12|111299
1618227000000|2021-04-12 11:30:00|110.32|110.26|110.28|110.22|110.42|110.34|110.2|110.12|461909
1618227300000|2021-04-12 11:35:00|110.26|110.2|110|109.96|110.28|110.24|110|109.94|102939
1618227600000|2021-04-12 11:40:00|110.04|109.98|109.92|109.88|110.1|110.08|109.84|109.78|153806
1618227900000|2021-04-12 11:45:00|109.96|109.9|110.04|109.96|110.04|109.98|109.96|109.9|33980
1618228200000|2021-04-12 11:50:00|110.06|110|110.1|110.04|110.16|110.1|109.96|109.9|139202
1618228500000|2021-04-12 11:55:00|110.08|110.02|110.04|109.98|110.08|110.02|109.9|109.84|124200
1618228800000|2021-04-12 12:00:00|110.02|109.96|109.94|109.88|110.04|110|109.86|109.8|517309
1618229100000|2021-04-12 12:05:00|109.96|109.9|109.9|109.82|110|109.96|109.86|109.8|169573
1618229400000|2021-04-12 12:10:00|109.88|109.8|109.76|109.7|109.88|109.82|109.74|109.64|163624
1618229700000|2021-04-12 12:15:00|109.74|109.68|109.98|109.94|110.04|109.96|109.68|109.64|140376
1618230000000|2021-04-12 12:20:00|110|109.96|110.24|110.2|110.26|110.22|109.98|109.96|58895
1618230300000|2021-04-12 12:25:00|110.22|110.18|110.16|110.12|110.28|110.2|110.1|110.06|47941
1618230600000|2021-04-12 12:30:00|110.14|110.08|110.2|110.16|110.22|110.16|110.1|110.06|79227
1618230900000|2021-04-12 12:35:00|110.22|110.18|110.36|110.28|110.36|110.34|110.2|110.16|71440
1618231200000|2021-04-12 12:40:00|110.38|110.3|110.16|110.12|110.38|110.32|110.16|110.1|318266
1618231500000|2021-04-12 12:45:00|110.14|110.1|110.12|110.1|110.24|110.2|110|109.9|146743
1618231800000|2021-04-12 12:50:00|110.14|110.12|110.1|110.06|110.22|110.14|110.04|110|107351
1618232100000|2021-04-12 12:55:00|110.08|110.04|109.96|109.92|110.08|110.04|109.84|109.8|112414
1618232400000|2021-04-12 13:00:00|109.98|109.94|110.06|110|110.18|110.16|109.98|109.92|84562
1618232700000|2021-04-12 13:05:00|110.04|109.98|109.82|109.78|110.04|109.98|109.82|109.74|45001
1618233000000|2021-04-12 13:10:00|109.8|109.76|109.78|109.72|109.82|109.78|109.44|109.4|251818
1618233300000|2021-04-12 13:15:00|109.76|109.68|109.56|109.52|109.84|109.82|109.56|109.5|210686
1618233600000|2021-04-12 13:20:00|109.58|109.56|109.46|109.4|109.66|109.62|109.42|109.4|290323
1618233900000|2021-04-12 13:25:00|109.44|109.38|109.42|109.36|109.5|109.46|109.28|109.22|306624
1618234200000|2021-04-12 13:30:00|109.46|109.42|109.68|109.64|109.76|109.7|109.46|109.42|297806
1618234500000|2021-04-12 13:35:00|109.7|109.66|109.24|109.2|109.74|109.68|109.24|109.18|240474
1618234800000|2021-04-12 13:40:00|109.22|109.18|109.14|109.1|109.32|109.26|108.82|108.74|684320
1618235100000|2021-04-12 13:45:00|109.16|109.12|108.7|108.64|109.28|109.2|108.7|108.62|265078
1618235400000|2021-04-12 13:50:00|108.68|108.62|108.58|108.52|108.74|108.72|108.34|108.3|1610328
1618235700000|2021-04-12 13:55:00|108.56|108.56|108.3|108.24|108.56|108.56|108.14|108.1|493835
1618236000000|2021-04-12 14:00:00|108.28|108.22|107.94|107.78|108.38|108.34|107.86|107.72|1193819
1618236300000|2021-04-12 14:05:00|107.92|107.76|107.2|107.16|107.92|107.8|107.18|107.1|1019857
1618236600000|2021-04-12 14:10:00|107.18|107.14|107.18|107.06|107.28|107.24|106.88|106.8|931178
1618236900000|2021-04-12 14:15:00|107.2|107.08|107.96|107.84|107.98|107.84|107.14|107.08|831263
1618237200000|2021-04-12 14:20:00|107.98|107.9|107.84|107.78|108.4|108.28|107.84|107.76|753898
1618237500000|2021-04-12 14:25:00|107.86|107.8|108.26|108.18|108.32|108.26|107.86|107.8|476514
1618237800000|2021-04-12 14:30:00|108.24|108.16|108.16|108.06|108.28|108.24|107.96|107.92|274564
1618238100000|2021-04-12 14:35:00|108.18|108.08|108.58|108.52|108.74|108.7|108.16|108.08|375617
1618238400000|2021-04-12 14:40:00|108.56|108.58|108.44|108.36|108.74|108.7|108.42|108.34|298189
1618238700000|2021-04-12 14:45:00|108.42|108.38|108.42|108.34|108.54|108.46|108.1|108.04|556891
1618239000000|2021-04-12 14:50:00|108.4|108.32|108.32|108.26|108.4|108.32|108.14|108.1|381991
1618239300000|2021-04-12 14:55:00|108.3|108.24|108.24|108.2|108.48|108.44|108.2|108.14|240257
1618239600000|2021-04-12 15:00:00|108.26|108.22|108.12|108.06|108.42|108.38|108.02|107.96|747342
1618239900000|2021-04-12 15:05:00|108.1|108.04|107.92|107.88|108.24|108.2|107.86|107.8|709990
1618240200000|2021-04-12 15:10:00|107.94|107.9|108.24|108.18|108.38|108.36|107.84|107.82|406835
1618240500000|2021-04-12 15:15:00|108.26|108.24|108.4|108.38|108.62|108.56|108.24|108.2|415581
1618240800000|2021-04-12 15:20:00|108.38|108.36|108.16|108.14|108.38|108.36|108.14|108.06|354815
1618241100000|2021-04-12 15:25:00|108.18|108.16|108.48|108.46|108.48|108.46|108.08|108.02|481362
1618297200000|2021-04-13 07:00:00|108.2|108.06|108.72|108.54|110|109.4|107.8|107.78|1045258
1618297500000|2021-04-13 07:05:00|108.74|108.56|108|107.9|108.84|108.66|107.9|107.78|295862
1618297800000|2021-04-13 07:10:00|108.04|107.92|107.5|107.36|108.04|107.94|107.3|107.12|506722
1618298100000|2021-04-13 07:15:00|107.54|107.42|107.32|107.26|107.72|107.64|107.2|107.12|436780
1618298400000|2021-04-13 07:20:00|107.34|107.3|107.38|107.3|107.6|107.5|107.22|107.14|243442
1618298700000|2021-04-13 07:25:00|107.44|107.32|107.76|107.68|107.92|107.82|107.38|107.32|139575
1618299000000|2021-04-13 07:30:00|107.74|107.64|107.58|107.52|107.9|107.82|107.54|107.44|242336
1618299300000|2021-04-13 07:35:00|107.64|107.54|107.8|107.72|107.84|107.76|107.46|107.38|330975
1618299600000|2021-04-13 07:40:00|107.78|107.7|108|107.96|108.02|107.96|107.6|107.54|116809
1618299900000|2021-04-13 07:45:00|108.02|107.94|107.6|107.56|108.08|108|107.56|107.5|452809
1618300200000|2021-04-13 07:50:00|107.64|107.58|107.88|107.76|107.96|107.9|107.64|107.58|144427
1618300500000|2021-04-13 07:55:00|107.9|107.78|108.08|108.02|108.1|108.04|107.84|107.74|88606
1618300800000|2021-04-13 08:00:00|108.12|108.04|108.08|107.96|108.2|108.06|107.8|107.72|136951
1618301100000|2021-04-13 08:05:00|108.06|107.98|107.98|107.92|108.14|108|107.92|107.84|103247
1618301400000|2021-04-13 08:10:00|107.96|107.94|108.22|108.16|108.24|108.16|107.96|107.92|152020
1618301700000|2021-04-13 08:15:00|108.2|108.14|108.48|108.4|108.54|108.46|108.16|108.08|283327
1618302000000|2021-04-13 08:20:00|108.5|108.44|108.5|108.42|108.54|108.48|108.34|108.26|225288
1618302300000|2021-04-13 08:25:00|108.48|108.44|108.8|108.7|108.82|108.7|108.48|108.44|413457
1618302600000|2021-04-13 08:30:00|108.78|108.68|108.58|108.52|108.78|108.7|108.48|108.42|268933
1618302900000|2021-04-13 08:35:00|108.56|108.5|108.68|108.6|108.74|108.66|108.52|108.46|113587
1618303200000|2021-04-13 08:40:00|108.7|108.62|108.98|108.9|109.02|108.92|108.66|108.6|132537
1618303500000|2021-04-13 08:45:00|108.96|108.88|109.06|109|109.12|109.04|108.76|108.7|143795
1618303800000|2021-04-13 08:50:00|109.04|108.98|108.86|108.82|109.04|108.98|108.8|108.72|154189
1618304100000|2021-04-13 08:55:00|108.84|108.8|108.64|108.6|108.86|108.82|108.62|108.58|114064
1618304400000|2021-04-13 09:00:00|108.66|108.62|108.74|108.7|108.82|108.74|108.66|108.62|64407
1618304700000|2021-04-13 09:05:00|108.78|108.72|109.1|109.04|109.22|109.16|108.7|108.68|338821
1618305000000|2021-04-13 09:10:00|109.08|109.02|109.38|109.28|109.5|109.4|109.06|109.02|124352
1618305300000|2021-04-13 09:15:00|109.36|109.4|109.42|109.36|109.74|109.66|109.36|109.32|521399
1618305600000|2021-04-13 09:20:00|109.48|109.38|109.72|109.68|109.72|109.68|109.44|109.38|107971
1618305900000|2021-04-13 09:25:00|109.74|109.7|109.82|109.74|109.94|109.86|109.68|109.6|198004
1618306200000|2021-04-13 09:30:00|109.86|109.76|109.48|109.44|109.86|109.76|109.48|109.42|130617
1618306500000|2021-04-13 09:35:00|109.5|109.46|109.66|109.62|109.72|109.66|109.48|109.44|268875
1618306800000|2021-04-13 09:40:00|109.64|109.6|109.72|109.66|109.8|109.74|109.62|109.6|170745
1618307100000|2021-04-13 09:45:00|109.7|109.64|109.7|109.66|109.72|109.66|109.5|109.38|65708
1618307400000|2021-04-13 09:50:00|109.74|109.68|109.78|109.72|109.8|109.74|109.7|109.66|53070
1618307700000|2021-04-13 09:55:00|109.8|109.74|109.96|109.88|109.98|109.88|109.76|109.7|101589
1618308000000|2021-04-13 10:00:00|109.94|109.86|109.74|109.68|109.94|109.9|109.74|109.68|28620
1618308300000|2021-04-13 10:05:00|109.78|109.7|109.8|109.72|109.86|109.78|109.68|109.58|38995
1618308600000|2021-04-13 10:10:00|109.78|109.68|109.76|109.72|109.82|109.74|109.68|109.66|57132
1618308900000|2021-04-13 10:15:00|109.74|109.7|109.54|109.44|109.74|109.7|109.3|109.26|167777
1618309200000|2021-04-13 10:20:00|109.52|109.46|109.6|109.52|109.64|109.56|109.5|109.44|65942
1618309500000|2021-04-13 10:25:00|109.58|109.54|109.54|109.46|109.64|109.56|109.5|109.44|82972
1618309800000|2021-04-13 10:30:00|109.52|109.44|109.46|109.4|109.52|109.46|109.44|109.38|23681
1618310100000|2021-04-13 10:35:00|109.44|109.38|109.46|109.4|109.5|109.44|109.44|109.36|73319
1618310400000|2021-04-13 10:40:00|109.44|109.38|109.26|109.18|109.44|109.38|109.2|109.14|59384
1618310700000|2021-04-13 10:45:00|109.28|109.2|109.36|109.3|109.44|109.36|109.28|109.2|38518
1618311000000|2021-04-13 10:50:00|109.32|109.26|109.36|109.32|109.4|109.36|109.32|109.26|72880
1618311300000|2021-04-13 10:55:00|109.34|109.3|109.38|109.32|109.46|109.38|109.34|109.26|30970
1618311600000|2021-04-13 11:00:00|109.4|109.34|108.38|108.28|109.44|109.36|108.28|108.16|630859
1618311900000|2021-04-13 11:05:00|108.36|108.26|108.56|108.54|108.9|108.8|108.36|108.24|276090
1618312200000|2021-04-13 11:10:00|108.58|108.48|108.28|108.22|108.8|108.74|108.14|108.1|389942
1618312500000|2021-04-13 11:15:00|108.3|108.18|108.04|107.96|108.32|108.24|107.94|107.86|140511
1618312800000|2021-04-13 11:20:00|108.06|107.98|108.24|108.16|108.28|108.16|108|107.96|93567
1618313100000|2021-04-13 11:25:00|108.22|108.14|108.1|108.02|108.24|108.16|108|107.96|145277
1618313400000|2021-04-13 11:30:00|108.08|108|108.18|108.08|108.18|108.08|107.92|107.82|113215
1618313700000|2021-04-13 11:35:00|108.16|108.1|108.22|108.16|108.56|108.48|108.14|108.08|312539
1618314000000|2021-04-13 11:40:00|108.28|108.18|108.36|108.26|108.52|108.42|108.22|108.16|138251
1618314300000|2021-04-13 11:45:00|108.38|108.3|108.22|108.16|108.38|108.32|108.18|108.1|72355
1618314600000|2021-04-13 11:50:00|108.2|108.18|108.36|108.28|108.38|108.3|108.14|108.04|43806
1618314900000|2021-04-13 11:55:00|108.34|108.26|108.32|108.26|108.36|108.3|108.3|108.24|52177
1618315200000|2021-04-13 12:00:00|108.34|108.3|108.24|108.18|108.46|108.36|108.08|108|215764
1618315500000|2021-04-13 12:05:00|108.22|108.16|108.06|108|108.24|108.16|108.06|108|43598
1618315800000|2021-04-13 12:10:00|108.04|107.98|107.9|107.84|108.04|108|107.72|107.64|808387
1618316100000|2021-04-13 12:15:00|107.92|107.86|107.9|107.86|107.92|107.88|107.84|107.76|46748
1618316400000|2021-04-13 12:20:00|107.92|107.88|107.78|107.72|107.96|107.92|107.7|107.62|169444
1618316700000|2021-04-13 12:25:00|107.82|107.74|107.8|107.74|107.9|107.8|107.74|107.68|33374
1618317000000|2021-04-13 12:30:00|107.78|107.72|107.94|107.9|108.02|107.96|107.68|107.64|178773
1618317300000|2021-04-13 12:35:00|107.92|107.88|108.1|108.02|108.28|108.22|107.86|107.8|121543
1618317600000|2021-04-13 12:40:00|108.08|108.04|107.94|107.88|108.08|108.04|107.9|107.88|77262
1618317900000|2021-04-13 12:45:00|107.92|107.84|107.96|107.92|108.02|107.96|107.86|107.8|132522
1618318200000|2021-04-13 12:50:00|107.94|107.9|108.02|108|108.08|108.02|107.9|107.84|97603
1618318500000|2021-04-13 12:55:00|108.04|108.02|107.82|107.76|108.1|108.08|107.82|107.74|63133
1618318800000|2021-04-13 13:00:00|107.84|107.78|107.78|107.76|107.88|107.86|107.74|107.72|81490
1618319100000|2021-04-13 13:05:00|107.8|107.78|107.8|107.74|107.98|107.92|107.74|107.7|104311
1618319400000|2021-04-13 13:10:00|107.82|107.76|107.84|107.76|107.86|107.8|107.76|107.72|148864
1618319700000|2021-04-13 13:15:00|107.86|107.78|107.78|107.74|107.86|107.8|107.7|107.62|110877
1618320000000|2021-04-13 13:20:00|107.8|107.76|107.48|107.44|107.82|107.78|107.44|107.4|227411
1618320300000|2021-04-13 13:25:00|107.5|107.46|107.48|107.44|107.56|107.52|107.4|107.32|255694
1618320600000|2021-04-13 13:30:00|107.46|107.42|107.12|107.1|107.64|107.6|107.04|107|809513
1618320900000|2021-04-13 13:35:00|107.16|107.12|106.98|106.96|107.24|107.2|106.92|106.9|307910
1618321200000|2021-04-13 13:40:00|106.96|106.94|106.7|106.64|107|106.98|106.6|106.54|476421
1618321500000|2021-04-13 13:45:00|106.72|106.66|106.18|106.16|106.72|106.68|106.12|106.02|682277
1618321800000|2021-04-13 13:50:00|106.22|106.18|106.76|106.7|106.78|106.74|106.22|106.18|413871
1618322100000|2021-04-13 13:55:00|106.78|106.76|106.9|106.86|107.06|106.98|106.78|106.72|355814
1618322400000|2021-04-13 14:00:00|106.92|106.88|107.18|107.14|107.4|107.34|106.92|106.88|252361
1618322700000|2021-04-13 14:05:00|107.2|107.22|106.86|106.8|107.24|107.22|106.68|106.62|311812
1618323000000|2021-04-13 14:10:00|106.84|106.84|107.12|107.04|107.18|107.14|106.84|106.78|202610
1618323300000|2021-04-13 14:15:00|107.1|107.06|107.44|107.4|107.58|107.52|107.04|107|215617
1618323600000|2021-04-13 14:20:00|107.48|107.42|107.68|107.66|107.78|107.72|107.44|107.4|197882
1618323900000|2021-04-13 14:25:00|107.72|107.68|107.68|107.64|107.88|107.8|107.66|107.58|152157
1618324200000|2021-04-13 14:30:00|107.7|107.68|107.66|107.6|107.72|107.7|107.48|107.42|129588
1618324500000|2021-04-13 14:35:00|107.68|107.62|107.78|107.74|107.86|107.82|107.68|107.62|132717
1618324800000|2021-04-13 14:40:00|107.76|107.7|107.92|107.88|108|107.94|107.72|107.66|82761
1618325100000|2021-04-13 14:45:00|107.94|107.9|107.7|107.66|108|107.96|107.7|107.64|132087
1618325400000|2021-04-13 14:50:00|107.72|107.68|107.8|107.78|107.88|107.82|107.54|107.48|192801
1618325700000|2021-04-13 14:55:00|107.82|107.8|107.8|107.76|107.84|107.8|107.62|107.54|137347
1618326000000|2021-04-13 15:00:00|107.82|107.78|107.86|107.82|108.06|108.02|107.82|107.78|214268
1618326300000|2021-04-13 15:05:00|107.84|107.8|107.96|107.92|108|107.94|107.84|107.8|126842
1618326600000|2021-04-13 15:10:00|107.94|107.9|107.96|107.92|107.98|107.94|107.86|107.82|102117
1618326900000|2021-04-13 15:15:00|107.94|107.9|107.74|107.72|107.98|107.92|107.68|107.64|263920
1618327200000|2021-04-13 15:20:00|107.76|107.68|107.74|107.7|107.78|107.76|107.62|107.54|234971
1618327500000|2021-04-13 15:25:00|107.76|107.68|107.96|107.9|108|107.92|107.66|107.62|411798
1618383600000|2021-04-14 07:00:00|107.6|107.4|107.3|107.14|108.2|108.12|107.08|106.98|734766
1618383900000|2021-04-14 07:05:00|107.28|107.12|107.44|107.3|107.74|107.7|107.18|107.04|343469
1618384200000|2021-04-14 07:10:00|107.42|107.32|108.16|108.02|108.24|108.2|107.4|107.32|578794
1618384500000|2021-04-14 07:15:00|108.14|108.04|108.08|107.94|108.2|108.16|107.84|107.7|286212
1618384800000|2021-04-14 07:20:00|108.06|107.92|107.66|107.54|108.06|107.92|107.66|107.52|130066
1618385100000|2021-04-14 07:25:00|107.64|107.52|107.22|107.12|107.64|107.56|107.08|106.9|192544
1618385400000|2021-04-14 07:30:00|107.24|107.14|107.46|107.42|107.46|107.42|107.16|107.04|242739
1618385700000|2021-04-14 07:35:00|107.44|107.44|107.6|107.52|107.7|107.66|107.42|107.34|254247
1618386000000|2021-04-14 07:40:00|107.58|107.54|107.28|107.2|107.6|107.54|107.28|107.18|70550
1618386300000|2021-04-14 07:45:00|107.3|107.22|107.4|107.34|107.52|107.44|107.18|107.06|136896
1618386600000|2021-04-14 07:50:00|107.38|107.36|107.42|107.36|107.58|107.5|107.32|107.22|127820
1618386900000|2021-04-14 07:55:00|107.46|107.38|107.52|107.44|107.72|107.66|107.46|107.38|277449
1618387200000|2021-04-14 08:00:00|107.54|107.46|107.52|107.44|107.6|107.58|107.5|107.44|62760
1618387500000|2021-04-14 08:05:00|107.5|107.46|107.38|107.32|107.5|107.48|107.3|107.24|113911
1618387800000|2021-04-14 08:10:00|107.36|107.34|107.38|107.32|107.38|107.34|107.32|107.24|85917
1618388100000|2021-04-14 08:15:00|107.36|107.3|107.42|107.4|107.44|107.4|107.36|107.28|200026
1618388400000|2021-04-14 08:20:00|107.4|107.36|107.66|107.6|107.82|107.74|107.4|107.32|110648
1618388700000|2021-04-14 08:25:00|107.68|107.62|107.68|107.64|107.76|107.7|107.5|107.44|183463
1618389000000|2021-04-14 08:30:00|107.7|107.66|107.94|107.9|107.94|107.9|107.7|107.66|123550
1618389300000|2021-04-14 08:35:00|107.96|107.92|107.96|107.9|108.06|108.02|107.9|107.88|122740
1618389600000|2021-04-14 08:40:00|107.94|107.88|107.9|107.82|107.94|107.92|107.84|107.8|85502
1618389900000|2021-04-14 08:45:00|107.88|107.8|107.54|107.48|107.88|107.82|107.52|107.46|211863
1618390200000|2021-04-14 08:50:00|107.52|107.46|107.52|107.46|107.62|107.6|107.46|107.4|89823
1618390500000|2021-04-14 08:55:00|107.56|107.48|107.7|107.64|107.72|107.64|107.52|107.46|82391
1618390800000|2021-04-14 09:00:00|107.72|107.66|107.88|107.82|107.94|107.86|107.68|107.62|59875
1618391100000|2021-04-14 09:05:00|107.9|107.84|107.8|107.74|108|107.92|107.76|107.7|135483
1618391400000|2021-04-14 09:10:00|107.82|107.76|107.8|107.74|108.02|107.96|107.8|107.74|104754
1618391700000|2021-04-14 09:15:00|107.78|107.72|107.92|107.86|107.98|107.94|107.7|107.66|198066
1618392000000|2021-04-14 09:20:00|107.94|107.88|107.92|107.86|108.04|108|107.84|107.78|96681
1618392300000|2021-04-14 09:25:00|107.9|107.84|107.8|107.74|107.96|107.88|107.78|107.72|78410
1618392600000|2021-04-14 09:30:00|107.78|107.76|107.76|107.7|107.84|107.8|107.64|107.58|175534
1618392900000|2021-04-14 09:35:00|107.74|107.68|107.76|107.7|107.84|107.76|107.66|107.6|97196
1618393200000|2021-04-14 09:40:00|107.74|107.68|107.9|107.86|107.92|107.86|107.72|107.64|95271
1618393500000|2021-04-14 09:45:00|107.92|107.88|107.9|107.82|108|107.96|107.84|107.8|69782
1618393800000|2021-04-14 09:50:00|107.88|107.8|107.94|107.86|107.96|107.88|107.82|107.76|31632
1618394100000|2021-04-14 09:55:00|107.92|107.88|108|107.94|108|107.96|107.9|107.84|47346
1618394400000|2021-04-14 10:00:00|107.98|107.96|107.7|107.62|108.02|108|107.7|107.62|119558
1618394700000|2021-04-14 10:05:00|107.68|107.6|107.52|107.44|107.68|107.6|107.4|107.36|201285
1618395000000|2021-04-14 10:10:00|107.5|107.42|107.5|107.46|107.52|107.48|107.32|107.3|84880
1618395300000|2021-04-14 10:15:00|107.48|107.44|107.54|107.5|107.62|107.54|107.4|107.34|77962
1618395600000|2021-04-14 10:20:00|107.56|107.54|107.52|107.48|107.6|107.54|107.5|107.44|43493
1618395900000|2021-04-14 10:25:00|107.5|107.46|107.52|107.46|107.52|107.5|107.44|107.36|81852
1618396200000|2021-04-14 10:30:00|107.54|107.48|107.56|107.5|107.66|107.58|107.52|107.48|118804
1618396500000|2021-04-14 10:35:00|107.58|107.52|107.8|107.76|107.84|107.76|107.56|107.52|87081
1618396800000|2021-04-14 10:40:00|107.82|107.78|107.82|107.76|107.92|107.84|107.8|107.76|21528
1618397100000|2021-04-14 10:45:00|107.8|107.78|107.82|107.76|107.86|107.8|107.76|107.72|66456
1618397400000|2021-04-14 10:50:00|107.8|107.74|107.68|107.64|107.82|107.74|107.64|107.56|43789
1618397700000|2021-04-14 10:55:00|107.7|107.66|107.7|107.64|107.74|107.68|107.62|107.56|172078
1618398000000|2021-04-14 11:00:00|107.68|107.62|107.48|107.44|107.78|107.72|107.48|107.44|144689
1618398300000|2021-04-14 11:05:00|107.5|107.46|107.46|107.42|107.54|107.5|107.38|107.3|70604
1618398600000|2021-04-14 11:10:00|107.48|107.44|107.56|107.52|107.6|107.56|107.46|107.4|186165
1618398900000|2021-04-14 11:15:00|107.54|107.5|107.58|107.52|107.64|107.58|107.54|107.48|56684
1618399200000|2021-04-14 11:20:00|107.6|107.54|107.72|107.66|107.78|107.68|107.58|107.54|148710
1618399500000|2021-04-14 11:25:00|107.74|107.68|108.08|108.04|108.12|108.06|107.72|107.68|136505
1618399800000|2021-04-14 11:30:00|108.06|108.02|108.24|108.2|108.26|108.2|107.98|107.9|139819
1618400100000|2021-04-14 11:35:00|108.26|108.22|108.08|108.02|108.26|108.22|108.08|108.02|106550
1618400400000|2021-04-14 11:40:00|108.06|108|108.16|108.12|108.24|108.2|108.04|107.98|81026
1618400700000|2021-04-14 11:45:00|108.18|108.14|108.06|108.02|108.24|108.2|108.06|107.98|53665
1618401000000|2021-04-14 11:50:00|108.04|108|108.12|108.08|108.14|108.08|107.96|107.86|172639
1618401300000|2021-04-14 11:55:00|108.1|108.06|108.1|108.04|108.18|108.16|108.04|108|105822
1618401600000|2021-04-14 12:00:00|108.12|108.06|108.14|108.1|108.16|108.1|107.96|107.92|100332
1618401900000|2021-04-14 12:05:00|108.12|108.08|108.22|108.18|108.24|108.2|108.1|108.04|106650
1618402200000|2021-04-14 12:10:00|108.2|108.16|108.22|108.18|108.26|108.22|108.16|108.08|116089
1618402500000|2021-04-14 12:15:00|108.2|108.16|107.92|107.86|108.24|108.2|107.86|107.8|90228
1618402800000|2021-04-14 12:20:00|107.88|107.84|107.88|107.84|107.88|107.86|107.84|107.76|63445
1618403100000|2021-04-14 12:25:00|107.86|107.82|107.7|107.66|107.86|107.84|107.7|107.66|82209
1618403400000|2021-04-14 12:30:00|107.68|107.64|107.8|107.74|107.8|107.74|107.56|107.5|141466
1618403700000|2021-04-14 12:35:00|107.78|107.72|107.62|107.56|107.78|107.74|107.6|107.54|88864
1618404000000|2021-04-14 12:40:00|107.6|107.54|107.56|107.52|107.62|107.56|107.48|107.42|83639
1618404300000|2021-04-14 12:45:00|107.54|107.56|107.52|107.44|107.68|107.62|107.5|107.44|72470
1618404600000|2021-04-14 12:50:00|107.54|107.42|107.52|107.46|107.58|107.52|107.48|107.42|51827
1618404900000|2021-04-14 12:55:00|107.54|107.52|107.6|107.58|107.6|107.58|107.54|107.46|76126
1618405200000|2021-04-14 13:00:00|107.58|107.54|108|107.94|108|107.94|107.58|107.54|93616
1618405500000|2021-04-14 13:05:00|107.98|107.92|108.1|108.04|108.16|108.1|107.96|107.9|96911
1618405800000|2021-04-14 13:10:00|108.12|108.06|107.9|107.88|108.12|108.08|107.9|107.86|152595
1618406100000|2021-04-14 13:15:00|107.88|107.86|108|107.94|108|107.96|107.82|107.76|145500
1618406400000|2021-04-14 13:20:00|108.02|107.96|108.4|108.36|108.46|108.42|108.02|107.96|117556
1618406700000|2021-04-14 13:25:00|108.38|108.34|108.24|108.18|108.4|108.34|108.2|108.16|244300
1618407000000|2021-04-14 13:30:00|108.22|108.16|108.34|108.3|108.48|108.42|107.98|107.94|301056
1618407300000|2021-04-14 13:35:00|108.32|108.28|108.66|108.6|108.76|108.66|108.3|108.28|438503
1618407600000|2021-04-14 13:40:00|108.68|108.62|108.28|108.22|108.8|108.74|108.24|108.2|379540
1618407900000|2021-04-14 13:45:00|108.26|108.24|108.54|108.48|108.76|108.72|108.26|108.24|285292
1618408200000|2021-04-14 13:50:00|108.56|108.5|108.3|108.24|108.66|108.6|108.28|108.22|295959
1618408500000|2021-04-14 13:55:00|108.28|108.22|108.44|108.36|108.48|108.42|108.2|108.12|392714
1618408800000|2021-04-14 14:00:00|108.42|108.34|108.26|108.22|108.5|108.48|108.24|108.2|292521
1618409100000|2021-04-14 14:05:00|108.28|108.24|108.34|108.26|108.5|108.46|108.24|108.16|314109
1618409400000|2021-04-14 14:10:00|108.36|108.34|108.74|108.68|108.94|108.88|108.36|108.34|564362
1618409700000|2021-04-14 14:15:00|108.76|108.7|108.48|108.42|108.76|108.74|108.36|108.32|258212
1618410000000|2021-04-14 14:20:00|108.5|108.44|108.12|108.06|108.5|108.46|108.06|108|310486
1618410300000|2021-04-14 14:25:00|108.1|108.04|107.8|107.74|108.12|108.06|107.8|107.72|182159
1618410600000|2021-04-14 14:30:00|107.76|107.72|107.9|107.88|107.98|107.94|107.76|107.72|262149
1618410900000|2021-04-14 14:35:00|107.92|107.86|108.14|108.1|108.16|108.1|107.82|107.78|100549
1618411200000|2021-04-14 14:40:00|108.16|108.08|107.96|107.9|108.4|108.32|107.9|107.84|548773
1618411500000|2021-04-14 14:45:00|108|107.92|108.24|108.2|108.26|108.2|107.92|107.88|354652
1618411800000|2021-04-14 14:50:00|108.26|108.22|108.48|108.42|108.58|108.5|108.26|108.22|126739
1618412100000|2021-04-14 14:55:00|108.46|108.44|108.2|108.14|108.48|108.44|108.16|108.08|217328
1618412400000|2021-04-14 15:00:00|108.18|108.16|108.1|108.04|108.2|108.16|107.96|107.92|454758
1618412700000|2021-04-14 15:05:00|108.08|108.02|107.98|107.96|108.1|108.04|107.96|107.9|311167
1618413000000|2021-04-14 15:10:00|107.96|107.94|108.04|107.98|108.06|108.04|107.94|107.9|170544
1618413300000|2021-04-14 15:15:00|108.02|107.96|107.98|107.94|108.02|107.98|107.92|107.88|194611
1618413600000|2021-04-14 15:20:00|107.96|107.92|107.78|107.74|107.96|107.92|107.62|107.56|602992
1618413900000|2021-04-14 15:25:00|107.76|107.76|107.58|107.52|107.78|107.76|107.54|107.5|512634
1618470000000|2021-04-15 07:00:00|108.72|108.22|108.24|108.06|108.72|108.44|107.9|107.74|411108
1618470300000|2021-04-15 07:05:00|108.26|108.08|109.2|109.04|109.2|109.04|108.1|108.02|394201
1618470600000|2021-04-15 07:10:00|109.18|109.02|109.2|109.1|109.2|109.1|108.68|108.5|407020
1618470900000|2021-04-15 07:15:00|109.24|109.12|109.72|109.62|109.9|109.84|109.24|109.06|1099730
1618471200000|2021-04-15 07:20:00|109.7|109.64|109.42|109.3|109.86|109.78|109.18|109.06|441881
1618471500000|2021-04-15 07:25:00|109.44|109.32|109.2|109.1|109.66|109.56|109.08|109.02|692730
1618471800000|2021-04-15 07:30:00|109.22|109.12|108.58|108.46|109.4|109.24|108.58|108.46|264171
1618472100000|2021-04-15 07:35:00|108.6|108.48|108.04|107.96|108.64|108.56|107.92|107.74|345321
1618472400000|2021-04-15 07:40:00|108.06|107.94|107.98|107.92|108.22|108.18|107.94|107.82|255960
1618472700000|2021-04-15 07:45:00|108|107.94|108.1|108.04|108.12|108.08|107.8|107.74|289475
1618473000000|2021-04-15 07:50:00|108.12|108.06|108.14|108.1|108.26|108.14|107.82|107.74|767996
1618473300000|2021-04-15 07:55:00|108.12|108.08|108.1|108.06|108.3|108.2|107.94|107.86|269805
1618473600000|2021-04-15 08:00:00|108.12|108.04|108.12|108.06|108.2|108.12|108|107.98|195819
1618473900000|2021-04-15 08:05:00|108.14|108.12|107.68|107.62|108.14|108.12|107.68|107.6|289118
1618474200000|2021-04-15 08:10:00|107.7|107.64|107.8|107.74|107.8|107.74|107.58|107.52|226787
1618474500000|2021-04-15 08:15:00|107.82|107.76|108.24|108.2|108.24|108.2|107.82|107.76|138709
1618474800000|2021-04-15 08:20:00|108.26|108.22|108.16|108.1|108.26|108.22|108.08|108.02|106376
1618475100000|2021-04-15 08:25:00|108.14|108.12|108.02|107.96|108.14|108.12|108|107.94|155139
1618475400000|2021-04-15 08:30:00|108.04|107.98|108.04|107.98|108.28|108.08|107.76|107.7|373608
1618475700000|2021-04-15 08:35:00|108.06|108.02|108|107.96|108.14|108.06|107.88|107.8|78578
1618476000000|2021-04-15 08:40:00|108.02|107.98|107.88|107.8|108.02|107.98|107.86|107.8|78217
1618476300000|2021-04-15 08:45:00|107.86|107.82|107.5|107.44|107.86|107.82|107.5|107.44|226962
1618476600000|2021-04-15 08:50:00|107.52|107.46|107.48|107.42|107.62|107.56|107.48|107.4|123461
1618476900000|2021-04-15 08:55:00|107.5|107.44|107.64|107.56|107.66|107.56|107.4|107.3|140842
1618477200000|2021-04-15 09:00:00|107.66|107.58|107.52|107.46|107.66|107.6|107.42|107.34|104206
1618477500000|2021-04-15 09:05:00|107.5|107.5|107.52|107.44|107.68|107.62|107.5|107.4|99117
1618477800000|2021-04-15 09:10:00|107.54|107.46|107.54|107.46|107.68|107.62|107.52|107.44|211052
1618478100000|2021-04-15 09:15:00|107.56|107.48|107.24|107.18|107.6|107.54|107.22|107.14|208616
1618478400000|2021-04-15 09:20:00|107.2|107.16|107.36|107.28|107.4|107.34|107.14|107.08|97426
1618478700000|2021-04-15 09:25:00|107.38|107.3|107.3|107.22|107.4|107.36|107.14|107.08|299355
1618479000000|2021-04-15 09:30:00|107.28|107.2|107.22|107.18|107.28|107.2|107.14|107.1|142525
1618479300000|2021-04-15 09:35:00|107.24|107.2|107.1|107.06|107.24|107.22|107.1|107.06|100304
1618479600000|2021-04-15 09:40:00|107.12|107.08|107.06|107|107.16|107.1|106.96|106.9|349388
1618479900000|2021-04-15 09:45:00|107.04|107.02|107.04|107|107.14|107.08|107|106.94|156998
1618480200000|2021-04-15 09:50:00|107.02|106.98|107.14|107.1|107.14|107.1|106.96|106.9|129432
1618480500000|2021-04-15 09:55:00|107.12|107.08|107.04|107|107.22|107.14|107.04|107|358365
1618480800000|2021-04-15 10:00:00|107.06|107.02|107.08|107.02|107.22|107.16|107.02|106.96|447764
1618481100000|2021-04-15 10:05:00|107.06|107|107.06|106.98|107.1|107.08|106.92|106.84|106116
1618481400000|2021-04-15 10:10:00|107.04|106.96|107|106.96|107.06|107.02|106.98|106.92|165210
1618481700000|2021-04-15 10:15:00|107.02|106.98|106.9|106.86|107.08|107.06|106.9|106.82|421754
1618482000000|2021-04-15 10:20:00|106.92|106.88|107.12|107.06|107.12|107.06|106.92|106.88|64800
1618482300000|2021-04-15 10:25:00|107.14|107.08|107.14|107.08|107.2|107.14|107.08|107.04|57551
1618482600000|2021-04-15 10:30:00|107.12|107.1|107.02|106.98|107.24|107.22|106.98|106.92|192718
1618482900000|2021-04-15 10:35:00|107.04|106.96|107.12|107.06|107.12|107.06|106.88|106.8|180007
1618483200000|2021-04-15 10:40:00|107.14|107.04|107.06|107|107.14|107.1|107.04|107|31106
1618483500000|2021-04-15 10:45:00|107.08|107.02|107.08|107.02|107.16|107.1|107.08|107.02|45849
1618483800000|2021-04-15 10:50:00|107.1|107.04|107.14|107.08|107.18|107.12|107.08|107.02|75558
1618484100000|2021-04-15 10:55:00|107.12|107.1|107.14|107.08|107.22|107.12|107.06|107.04|167384
1618484400000|2021-04-15 11:00:00|107.12|107.06|107.1|107.04|107.22|107.2|107.06|107|182122
1618484700000|2021-04-15 11:05:00|107.12|107.06|106.96|106.92|107.14|107.06|106.82|106.74|248864
1618485000000|2021-04-15 11:10:00|106.98|106.9|107.04|107|107.04|107.02|106.96|106.9|70024
1618485300000|2021-04-15 11:15:00|107.02|106.98|106.98|106.9|107.02|106.98|106.88|106.82|83131
1618485600000|2021-04-15 11:20:00|106.96|106.92|106.84|106.76|106.96|106.92|106.64|106.6|240788
1618485900000|2021-04-15 11:25:00|106.82|106.74|106.96|106.9|106.98|106.92|106.68|106.62|117221
1618486200000|2021-04-15 11:30:00|106.98|106.92|107.08|107|107.1|107.02|106.96|106.92|51911
1618486500000|2021-04-15 11:35:00|107.06|106.98|107|106.96|107.06|107|106.98|106.94|82817
1618486800000|2021-04-15 11:40:00|107.02|106.98|106.88|106.82|107.16|107.1|106.78|106.7|217076
1618487100000|2021-04-15 11:45:00|106.9|106.84|106.9|106.82|107.08|107.02|106.82|106.74|146649
1618487400000|2021-04-15 11:50:00|106.88|106.8|107.08|107.02|107.08|107.02|106.82|106.78|72915
1618487700000|2021-04-15 11:55:00|107.1|107.04|107.12|107.06|107.14|107.1|107.06|107|48129
1618488000000|2021-04-15 12:00:00|107.14|107.08|107.1|107.04|107.2|107.14|107.06|107.02|43220
1618488300000|2021-04-15 12:05:00|107.12|107.06|107.1|107.06|107.14|107.08|107|106.94|44882
1618488600000|2021-04-15 12:10:00|107.12|107.08|107.1|107.06|107.18|107.12|107.1|107.04|53065
1618488900000|2021-04-15 12:15:00|107.12|107.04|107.12|107.04|107.14|107.12|107.08|107.04|66382
1618489200000|2021-04-15 12:20:00|107.14|107.06|107.14|107.08|107.16|107.1|107.06|107|58753
1618489500000|2021-04-15 12:25:00|107.16|107.1|107.14|107.08|107.16|107.12|107.08|107.02|110679
1618489800000|2021-04-15 12:30:00|107.16|107.06|107.14|107.08|107.32|107.26|107.1|107.04|444334
1618490100000|2021-04-15 12:35:00|107.16|107.1|107.12|107.08|107.26|107.18|107.06|107|470445
1618490400000|2021-04-15 12:40:00|107.14|107.1|107.46|107.42|107.48|107.42|107.12|107.06|181157
1618490700000|2021-04-15 12:45:00|107.44|107.4|107.84|107.76|107.86|107.82|107.42|107.36|296506
1618491000000|2021-04-15 12:50:00|107.86|107.78|108.46|108.4|108.52|108.48|107.86|107.78|243681
1618491300000|2021-04-15 12:55:00|108.48|108.42|108.64|108.58|108.74|108.68|108.44|108.36|309697
1618491600000|2021-04-15 13:00:00|108.62|108.56|108.08|108|108.62|108.56|108.06|107.98|483025
1618491900000|2021-04-15 13:05:00|108.1|108.02|108.14|108.1|108.18|108.16|107.98|107.94|196670
1618492200000|2021-04-15 13:10:00|108.12|108.08|108.02|107.96|108.12|108.08|107.96|107.9|223773
1618492500000|2021-04-15 13:15:00|108|107.92|107.96|107.92|108|107.92|107.7|107.66|186737
1618492800000|2021-04-15 13:20:00|107.94|107.9|107.96|107.92|108.02|107.96|107.9|107.84|149245
1618493100000|2021-04-15 13:25:00|107.98|107.94|108.04|107.96|108.14|108.08|107.94|107.9|172532
1618493400000|2021-04-15 13:30:00|108.02|107.94|107.4|107.36|108.02|107.94|107.24|107.14|609181
1618493700000|2021-04-15 13:35:00|107.38|107.34|107.5|107.46|107.62|107.6|107.26|107.2|233789
1618494000000|2021-04-15 13:40:00|107.48|107.44|107.4|107.34|107.5|107.44|107.3|107.24|320863
1618494300000|2021-04-15 13:45:00|107.42|107.36|107.26|107.2|107.42|107.36|107.14|107.1|284078
1618494600000|2021-04-15 13:50:00|107.24|107.16|107.4|107.38|107.48|107.38|107.08|107.04|337416
1618494900000|2021-04-15 13:55:00|107.42|107.4|107.68|107.62|107.74|107.72|107.34|107.32|251176
1618495200000|2021-04-15 14:00:00|107.7|107.64|107.16|107.12|107.78|107.74|107.16|107.12|436260
1618495500000|2021-04-15 14:05:00|107.14|107.1|107.12|107.08|107.22|107.14|106.92|106.9|380054
1618495800000|2021-04-15 14:10:00|107.14|107.1|106.98|106.94|107.14|107.1|106.86|106.82|366094
1618496100000|2021-04-15 14:15:00|107|106.96|106.94|106.9|107.02|106.98|106.9|106.86|364710
1618496400000|2021-04-15 14:20:00|106.96|106.92|107.12|107.08|107.16|107.12|106.94|106.92|559800
1618496700000|2021-04-15 14:25:00|107.1|107.06|107.14|107.08|107.18|107.14|107.06|107|232554
1618497000000|2021-04-15 14:30:00|107.16|107.1|107.1|107.04|107.2|107.12|107.08|107.04|194266
1618497300000|2021-04-15 14:35:00|107.08|107.02|106.88|106.86|107.14|107.04|106.88|106.84|335101
1618497600000|2021-04-15 14:40:00|106.9|106.88|107.22|107.18|107.36|107.32|106.9|106.88|219618
1618497900000|2021-04-15 14:45:00|107.24|107.16|107.24|107.18|107.36|107.28|107.16|107.1|289872
1618498200000|2021-04-15 14:50:00|107.26|107.2|107.36|107.32|107.46|107.4|107.2|107.18|204554
1618498500000|2021-04-15 14:55:00|107.34|107.3|107.12|107.1|107.36|107.3|107.06|107.02|455184
1618498800000|2021-04-15 15:00:00|107.1|107.08|106.92|106.88|107.12|107.08|106.92|106.88|394972
1618499100000|2021-04-15 15:05:00|106.94|106.9|106.76|106.72|106.96|106.92|106.66|106.64|408168
1618499400000|2021-04-15 15:10:00|106.78|106.78|106.72|106.68|106.8|106.78|106.62|106.58|669330
1618499700000|2021-04-15 15:15:00|106.74|106.72|106.96|106.92|107.02|106.98|106.64|106.6|769817
1618500000000|2021-04-15 15:20:00|106.94|106.88|107|106.96|107.02|106.98|106.76|106.72|406254
1618500300000|2021-04-15 15:25:00|106.98|106.94|107.04|106.98|107.04|107|106.92|106.9|1006094
1618556400000|2021-04-16 07:00:00|107.94|107.26|107.58|107.34|107.96|107.54|106.68|106.36|892615
1618556700000|2021-04-16 07:05:00|107.56|107.36|107.52|107.4|107.7|107.66|107.06|106.96|369797
1618557000000|2021-04-16 07:10:00|107.5|107.38|107.3|107.16|107.68|107.62|107.24|107.12|527226
1618557300000|2021-04-16 07:15:00|107.28|107.12|106.9|106.8|107.3|107.22|106.86|106.8|262808
1618557600000|2021-04-16 07:20:00|106.88|106.76|107.02|106.92|107.16|107.12|106.66|106.6|494357
1618557900000|2021-04-16 07:25:00|106.98|106.88|106.56|106.52|106.98|106.88|106.44|106.36|705303
1618558200000|2021-04-16 07:30:00|106.54|106.5|107|106.94|107|106.94|106.52|106.42|747432
1618558500000|2021-04-16 07:35:00|107.02|106.96|106.94|106.9|107.16|107.1|106.88|106.82|572141
1618558800000|2021-04-16 07:40:00|106.92|106.88|106.94|106.86|107.08|106.98|106.84|106.74|254266
1618559100000|2021-04-16 07:45:00|106.92|106.82|106.82|106.76|106.94|106.9|106.74|106.66|223862
1618559400000|2021-04-16 07:50:00|106.84|106.78|106.62|106.56|106.84|106.8|106.36|106.3|285557
1618559700000|2021-04-16 07:55:00|106.6|106.54|106.46|106.38|106.86|106.78|106.46|106.36|228966
1618560000000|2021-04-16 08:00:00|106.48|106.36|106.64|106.58|106.66|106.62|106.38|106.3|211008
1618560300000|2021-04-16 08:05:00|106.62|106.54|106.9|106.86|106.9|106.86|106.5|106.42|255601
1618560600000|2021-04-16 08:10:00|106.92|106.88|107.16|107.08|107.26|107.18|106.84|106.76|283182
1618560900000|2021-04-16 08:15:00|107.14|107.04|107.02|106.94|107.2|107.14|106.94|106.84|187899
1618561200000|2021-04-16 08:20:00|107.04|106.96|106.96|106.92|107.04|106.98|106.94|106.86|46192
1618561500000|2021-04-16 08:25:00|106.94|106.9|107.1|107.06|107.12|107.1|106.88|106.8|221132
1618561800000|2021-04-16 08:30:00|107.12|107.08|107.06|107.02|107.14|107.1|107.02|106.98|105218
1618562100000|2021-04-16 08:35:00|107.04|107|107.12|107.04|107.28|107.24|107.04|106.98|110125
1618562400000|2021-04-16 08:40:00|107.14|107.06|107.2|107.12|107.28|107.24|107.12|107.04|122094
1618562700000|2021-04-16 08:45:00|107.18|107.1|107.1|107.04|107.18|107.1|107|106.94|59848
1618563000000|2021-04-16 08:50:00|107.08|107|107.22|107.16|107.24|107.16|107.08|107|103725
1618563300000|2021-04-16 08:55:00|107.24|107.18|107|106.96|107.3|107.24|107|106.92|150525
1618563600000|2021-04-16 09:00:00|107.02|106.94|106.96|106.9|107.04|107.02|106.94|106.88|106841
1618563900000|2021-04-16 09:05:00|106.98|106.88|107.2|107.18|107.22|107.18|106.9|106.86|122247
1618564200000|2021-04-16 09:10:00||107.16||107.16||107.16||107.16|0
1618564500000|2021-04-16 09:15:00|107.18|107.06|107.6|107.56|107.6|107.56|107.16|107.04|442357
1618564800000|2021-04-16 09:20:00|107.64|107.54|108.08|108|108.12|108.02|107.62|107.54|231106
1618565100000|2021-04-16 09:25:00|108.12|108.08|108.06|108|108.2|108.16|107.92|107.88|535768
1618565400000|2021-04-16 09:30:00|108.04|107.98|107.7|107.64|108.1|108.02|107.64|107.62|352173
1618565700000|2021-04-16 09:35:00|107.72|107.68|107.24|107.18|107.8|107.74|107.14|107.08|145548
1618566000000|2021-04-16 09:40:00|107.22|107.2|107.52|107.46|107.54|107.5|107.12|107.08|144223
1618566300000|2021-04-16 09:45:00|107.56|107.48|107.44|107.36|107.56|107.5|107.12|107.08|109119
1618566600000|2021-04-16 09:50:00|107.42|107.38|107.22|107.18|107.6|107.48|107.22|107.14|334867
1618566900000|2021-04-16 09:55:00|107.26|107.2|107.2|107.12|107.34|107.26|107.16|107.08|472421
1618567200000|2021-04-16 10:00:00|107.22|107.14|107|106.96|107.22|107.14|106.82|106.74|322697
1618567500000|2021-04-16 10:05:00|107.02|106.98|106.98|106.94|107.04|107.02|106.92|106.88|143929
1618567800000|2021-04-16 10:10:00|107|106.92|107.02|106.98|107.1|107.04|106.9|106.84|146865
1618568100000|2021-04-16 10:15:00|107|106.96|106.88|106.82|107|106.96|106.84|106.78|116405
1618568400000|2021-04-16 10:20:00|106.9|106.84|106.66|106.6|106.94|106.92|106.62|106.56|131767
1618568700000|2021-04-16 10:25:00|106.68|106.62|106.88|106.82|106.88|106.82|106.68|106.62|123702
1618569000000|2021-04-16 10:30:00|106.86|106.78|106.82|106.74|106.86|106.8|106.76|106.7|112730
1618569300000|2021-04-16 10:35:00|106.78|106.72|106.62|106.58|106.78|106.74|106.56|106.5|100801
1618569600000|2021-04-16 10:40:00|106.6|106.56|106.34|106.3|106.6|106.56|106.34|106.3|182072
1618569900000|2021-04-16 10:45:00|106.36|106.32|106.34|106.3|106.5|106.46|106.32|106.3|151935
1618570200000|2021-04-16 10:50:00|106.32|106.32|106.3|106.24|106.36|106.32|106.2|106.14|351322
1618570500000|2021-04-16 10:55:00|106.28|106.28|106.22|106.16|106.28|106.28|106.14|106.1|182953
1618570800000|2021-04-16 11:00:00|106.2|106.14|106.1|106.06|106.26|106.24|106.08|106.06|665132
1618571100000|2021-04-16 11:05:00|106.12|106.08|106.2|106.16|106.2|106.18|106|105.9|610987
1618571400000|2021-04-16 11:10:00|106.18|106.14|106.12|106.1|106.18|106.16|105.98|105.92|317938
1618571700000|2021-04-16 11:15:00|106.1|106.08|106.16|106.12|106.3|106.26|106.08|106.02|220990
1618572000000|2021-04-16 11:20:00|106.14|106.1|106.26|106.2|106.28|106.26|106.12|106.06|144099
1618572300000|2021-04-16 11:25:00|106.24|106.18|106.1|106.06|106.28|106.24|106.08|106.02|270853
1618572600000|2021-04-16 11:30:00|106.12|106.08|106.14|106.08|106.22|106.18|106.12|106.06|212835
1618572900000|2021-04-16 11:35:00|106.12|106.06|106.04|106|106.14|106.08|106.02|106|142015
1618573200000|2021-04-16 11:40:00|106.02|105.98|106.24|106.2|106.24|106.22|106|105.92|269916
1618573500000|2021-04-16 11:45:00|106.22|106.22|106.06|106.02|106.22|106.22|106.06|106|108771
1618573800000|2021-04-16 11:50:00|106.08|106.04|106.06|106.02|106.1|106.08|106.04|106|129467
1618574100000|2021-04-16 11:55:00|106.04|106|106.24|106.2|106.24|106.2|106|105.94|445518
1618574400000|2021-04-16 12:00:00|106.22|106.16|106.14|106.08|106.24|106.2|106.14|106.08|122831
1618574700000|2021-04-16 12:05:00|106.12|106.06|106.06|106|106.14|106.1|106|105.94|150497
1618575000000|2021-04-16 12:10:00|106.04|105.98|106.08|106.02|106.14|106.1|106.02|105.94|200690
1618575300000|2021-04-16 12:15:00|106.06|106|106.08|106.04|106.12|106.06|105.92|105.9|212981
1618575600000|2021-04-16 12:20:00|106.06|106.02|106.08|106.02|106.08|106.06|106.02|105.96|83083
1618575900000|2021-04-16 12:25:00|106.1|106.04|106.08|106.02|106.2|106.16|106.04|106|96814
1618576200000|2021-04-16 12:30:00|106.1|106.04|106.14|106.1|106.16|106.14|106.02|106|131457
1618576500000|2021-04-16 12:35:00|106.12|106.08|106.2|106.16|106.2|106.18|106.08|106|126939
1618576800000|2021-04-16 12:40:00|106.22|106.18|106.58|106.5|106.6|106.54|106.22|106.18|199454
1618577100000|2021-04-16 12:45:00|106.56|106.48|106.62|106.58|106.62|106.6|106.46|106.4|82318
1618577400000|2021-04-16 12:50:00|106.6|106.56|106.72|106.68|106.72|106.7|106.58|106.52|94018
1618577700000|2021-04-16 12:55:00|106.7|106.66|106.62|106.58|106.72|106.68|106.58|106.48|72433
1618578000000|2021-04-16 13:00:00|106.6|106.56|106.58|106.56|106.62|106.58|106.5|106.48|50565
1618578300000|2021-04-16 13:05:00|106.6|106.54|106.5|106.46|106.62|106.58|106.46|106.42|70182
1618578600000|2021-04-16 13:10:00|106.48|106.44|106.3|106.24|106.5|106.46|106.02|106|184415
1618578900000|2021-04-16 13:15:00|106.28|106.22|106.26|106.2|106.4|106.36|106.2|106.12|128275
1618579200000|2021-04-16 13:20:00|106.24|106.16|106.14|106.1|106.24|106.16|105.94|105.9|211930
1618579500000|2021-04-16 13:25:00|106.16|106.12|106.28|106.24|106.4|106.34|106.16|106.12|146496
1618579800000|2021-04-16 13:30:00|106.3|106.26|106.16|106.1|106.42|106.34|106.1|106.02|244266
1618580100000|2021-04-16 13:35:00|106.18|106.08|105.76|105.72|106.22|106.16|105.6|105.56|688282
1618580400000|2021-04-16 13:40:00|105.74|105.7|105.96|105.92|106.08|106.02|105.7|105.64|286374
1618580700000|2021-04-16 13:45:00|105.94|105.9|105.92|105.88|106.1|106.04|105.9|105.84|256722
1618581000000|2021-04-16 13:50:00|105.9|105.86|106.06|106.02|106.1|106.04|105.82|105.8|657159
1618581300000|2021-04-16 13:55:00|106.04|106|105.6|105.54|106.1|106.06|105.52|105.48|638164
1618581600000|2021-04-16 14:00:00|105.62|105.56|105.58|105.54|105.74|105.68|105.56|105.48|470874
1618581900000|2021-04-16 14:05:00|105.56|105.52|105.58|105.52|105.66|105.62|105.52|105.48|818925
1618582200000|2021-04-16 14:10:00|105.56|105.5|105.24|105.2|105.58|105.52|105.16|105.14|449831
1618582500000|2021-04-16 14:15:00|105.22|105.22|105.28|105.22|105.46|105.44|105.22|105.2|418576
1618582800000|2021-04-16 14:20:00|105.3|105.24|105.38|105.3|105.38|105.34|105|104.98|1251890
1618583100000|2021-04-16 14:25:00|105.4|105.32|105.28|105.2|105.58|105.48|105.18|105.1|723855
1618583400000|2021-04-16 14:30:00|105.3|105.22|105.58|105.52|105.72|105.68|105.3|105.22|687044
1618583700000|2021-04-16 14:35:00|105.56|105.5|105.68|105.66|105.78|105.76|105.48|105.42|378895
1618584000000|2021-04-16 14:40:00|105.7|105.68|105.66|105.6|105.8|105.78|105.58|105.52|366414
1618584300000|2021-04-16 14:45:00|105.64|105.58|105.46|105.4|105.64|105.6|105.22|105.16|367604
1618584600000|2021-04-16 14:50:00|105.48|105.42|105.54|105.48|105.6|105.56|105.48|105.42|210730
1618584900000|2021-04-16 14:55:00|105.52|105.5|105.36|105.32|105.6|105.54|105.34|105.3|261597
1618585200000|2021-04-16 15:00:00|105.34|105.34|105.38|105.32|105.54|105.5|105.34|105.3|413870
1618585500000|2021-04-16 15:05:00|105.4|105.34|105.34|105.3|105.46|105.42|105.34|105.3|365416
1618585800000|2021-04-16 15:10:00|105.32|105.28|105.14|105.06|105.32|105.28|105|104.96|831329
1618586100000|2021-04-16 15:15:00|105.12|105.08|105|104.96|105.16|105.1|104.82|104.78|848320
1618586400000|2021-04-16 15:20:00|104.98|104.92|104.58|104.52|105.02|104.96|104.56|104.46|1092001
1618586700000|2021-04-16 15:25:00|104.6|104.56|104.56|104.46|104.76|104.68|104.38|104.3|1593860
1618815600000|2021-04-19 07:00:00|106.06|105.64|105.96|105.82|106.32|106.1|105.02|104.8|837858
1618815900000|2021-04-19 07:05:00|106|105.78|106.34|106.22|106.78|106.66|105.8|105.62|1002786
1618816200000|2021-04-19 07:10:00|106.38|106.24|105.88|105.8|106.4|106.3|105.48|105.32|650384
1618816500000|2021-04-19 07:15:00|105.9|105.78|105.48|105.36|106.06|106|105.48|105.34|314214
1618816800000|2021-04-19 07:20:00|105.46|105.34|105.04|104.92|105.66|105.58|104.94|104.84|365680
1618817100000|2021-04-19 07:25:00|105.02|104.88|105.2|105.08|105.4|105.3|104.96|104.86|1138924
1618817400000|2021-04-19 07:30:00|105.18|105.06|105.1|105.02|105.34|105.22|105|104.9|293228
1618817700000|2021-04-19 07:35:00|105.08|105|105.3|105.24|105.32|105.24|104.92|104.84|220148
1618818000000|2021-04-19 07:40:00|105.28|105.26|105.84|105.74|105.88|105.78|105.28|105.22|340858
1618818300000|2021-04-19 07:45:00|105.86|105.76|106.06|106.02|106.16|106.14|105.78|105.7|276895
1618818600000|2021-04-19 07:50:00|106.04|106|106.38|106.32|106.38|106.36|106.04|105.98|173958
1618818900000|2021-04-19 07:55:00|106.4|106.34|106.38|106.28|106.58|106.5|106.34|106.18|159290
1618819200000|2021-04-19 08:00:00|106.4|106.3|106.44|106.34|106.66|106.58|106.36|106.28|264600
1618819500000|2021-04-19 08:05:00|106.4|106.32|106.42|106.32|106.42|106.4|106.22|106.14|194429
1618819800000|2021-04-19 08:10:00|106.44|106.34|106.42|106.34|106.52|106.44|106.3|106.2|142907
1618820100000|2021-04-19 08:15:00|106.4|106.3|106.12|106|106.42|106.3|106.08|106|189479
1618820400000|2021-04-19 08:20:00|106.1|105.98|105.92|105.82|106.22|106.12|105.92|105.8|127832
1618820700000|2021-04-19 08:25:00|105.88|105.8|105.92|105.84|105.98|105.88|105.82|105.74|109293
1618821000000|2021-04-19 08:30:00|105.9|105.86|105.8|105.74|106.06|105.98|105.78|105.72|152481
1618821300000|2021-04-19 08:35:00|105.78|105.72|105.96|105.92|106|105.92|105.7|105.58|96168
1618821600000|2021-04-19 08:40:00|106|105.94|106.12|106.04|106.16|106.12|106|105.94|85651
1618821900000|2021-04-19 08:45:00|106.1|106.08|106.16|106.08|106.16|106.1|106|105.94|117370
1618822200000|2021-04-19 08:50:00|106.14|106.06|106.16|106.12|106.2|106.14|106.06|106|38433
1618822500000|2021-04-19 08:55:00|106.14|106.1|106.1|106.04|106.14|106.1|106|105.94|73519
1618822800000|2021-04-19 09:00:00|106.08|106|105.96|105.88|106.14|106.08|105.96|105.88|46685
1618823100000|2021-04-19 09:05:00|105.94|105.86|106|105.96|106.02|105.98|105.82|105.74|124036
1618823400000|2021-04-19 09:10:00|105.98|105.94|106.1|106.02|106.16|106.1|105.98|105.92|122093
1618823700000|2021-04-19 09:15:00|106.08|106.04|105.88|105.84|106.08|106.04|105.88|105.82|85816
1618824000000|2021-04-19 09:20:00|105.86|105.82|105.56|105.46|105.86|105.82|105.44|105.38|115941
1618824300000|2021-04-19 09:25:00|105.58|105.48|105.62|105.54|105.62|105.58|105.54|105.46|62995
1618824600000|2021-04-19 09:30:00|105.64|105.56|105.56|105.52|105.72|105.64|105.56|105.52|94747
1618824900000|2021-04-19 09:35:00|105.54|105.5|105.54|105.48|105.56|105.5|105.42|105.34|60463
1618825200000|2021-04-19 09:40:00|105.52|105.5|105.5|105.44|105.58|105.52|105.46|105.4|65241
1618825500000|2021-04-19 09:45:00|105.52|105.42|105.56|105.52|105.68|105.64|105.5|105.42|60992
1618825800000|2021-04-19 09:50:00|105.58|105.5|105.86|105.78|105.86|105.8|105.58|105.5|58599
1618826100000|2021-04-19 09:55:00|105.84|105.8|105.9|105.86|106|105.94|105.82|105.76|116443
1618826400000|2021-04-19 10:00:00|105.92|105.88|105.9|105.86|105.96|105.92|105.86|105.82|56958
1618826700000|2021-04-19 10:05:00|105.92|105.88|105.96|105.92|106.06|105.96|105.9|105.86|149605
1618827000000|2021-04-19 10:10:00|105.98|105.9|105.98|105.96|106|105.98|105.8|105.76|156796
1618827300000|2021-04-19 10:15:00|106|105.94|106.16|106.12|106.2|106.12|105.94|105.9|177515
1618827600000|2021-04-19 10:20:00|106.14|106.1|106.22|106.14|106.32|106.26|106.12|106.06|77015
1618827900000|2021-04-19 10:25:00|106.24|106.16|106.14|106.1|106.28|106.24|106.1|106.08|31440
1618828200000|2021-04-19 10:30:00|106.16|106.12|106.16|106.12|106.18|106.14|106.08|106.04|142268
1618828500000|2021-04-19 10:35:00|106.18|106.14|106.14|106.08|106.24|106.18|106|105.94|119039
1618828800000|2021-04-19 10:40:00|106.16|106.12|106.24|106.18|106.28|106.26|106.1|106.02|63257
1618829100000|2021-04-19 10:45:00|106.22|106.16|106.14|106.08|106.22|106.18|106.06|106.02|86604
1618829400000|2021-04-19 10:50:00|106.16|106.1|106.22|106.18|106.22|106.18|106.16|106.08|78750
1618829700000|2021-04-19 10:55:00|106.24|106.16|106.42|106.38|106.46|106.4|106.24|106.16|81609
1618830000000|2021-04-19 11:00:00|106.4|106.34|106.4|106.32|106.4|106.36|106.24|106.18|126190
1618830300000|2021-04-19 11:05:00|106.38|106.34|106.54|106.5|106.54|106.52|106.38|106.32|130219
1618830600000|2021-04-19 11:10:00|106.52|106.46|106.76|106.7|106.8|106.74|106.42|106.36|168331
1618830900000|2021-04-19 11:15:00|106.74|106.68|106.56|106.52|106.78|106.7|106.54|106.46|92762
1618831200000|2021-04-19 11:20:00|106.58|106.54|106.52|106.46|106.82|106.66|106.46|106.42|303528
1618831500000|2021-04-19 11:25:00|106.54|106.48|106.28|106.26|106.54|106.5|106.28|106.2|125952
1618831800000|2021-04-19 11:30:00|106.26|106.24|106|105.94|106.28|106.24|105.96|105.92|200587
1618832100000|2021-04-19 11:35:00|106.02|105.96|106.08|106.02|106.14|106.1|106|105.94|111527
1618832400000|2021-04-19 11:40:00|106.1|106.04|106.14|106.06|106.14|106.08|106.02|106|121221
1618832700000|2021-04-19 11:45:00|106.16|106.08|106.16|106.1|106.18|106.16|106.02|105.98|143249
1618833000000|2021-04-19 11:50:00|106.14|106.08|105.98|105.96|106.14|106.08|105.96|105.94|178692
1618833300000|2021-04-19 11:55:00|106|105.98|105.94|105.9|106.04|106.02|105.94|105.9|66366
1618833600000|2021-04-19 12:00:00|105.92|105.88|105.92|105.86|105.96|105.9|105.82|105.76|108776
1618833900000|2021-04-19 12:05:00|105.9|105.88|105.92|105.86|105.98|105.94|105.86|105.82|105147
1618834200000|2021-04-19 12:10:00|105.94|105.88|106.12|106.04|106.24|106.16|105.92|105.88|84737
1618834500000|2021-04-19 12:15:00|106.14|106.06|106.1|106.06|106.14|106.08|106.02|106|48481
1618834800000|2021-04-19 12:20:00|106.06|106.04|106.36|106.3|106.38|106.32|106.06|106.02|61468
1618835100000|2021-04-19 12:25:00|106.38|106.32|106.26|106.2|106.38|106.32|106.18|106.16|68938
1618835400000|2021-04-19 12:30:00|106.24|106.22|106.1|106.04|106.38|106.3|106.02|105.96|309542
1618835700000|2021-04-19 12:35:00|106.08|106.02|106.1|106.02|106.16|106.1|106.06|106|71367
1618836000000|2021-04-19 12:40:00|106.12|106.04|106.08|106.04|106.12|106.08|106.04|106|36878
1618836300000|2021-04-19 12:45:00|106.06|106.02|106.06|106.02|106.14|106.08|106.04|106|128313
1618836600000|2021-04-19 12:50:00|106.08|106.04|106.32|106.24|106.32|106.24|106.06|106.02|45640
1618836900000|2021-04-19 12:55:00|106.3|106.26|106.52|106.5|106.58|106.52|106.3|106.26|105286
1618837200000|2021-04-19 13:00:00|106.54|106.48|106.46|106.4|106.62|106.58|106.44|106.4|132202
1618837500000|2021-04-19 13:05:00|106.44|106.38|106.2|106.14|106.44|106.38|106.18|106.12|94115
1618837800000|2021-04-19 13:10:00|106.18|106.12|106.14|106.1|106.22|106.16|106.04|106|117264
1618838100000|2021-04-19 13:15:00|106.18|106.12|106.08|106.04|106.18|106.12|106|105.94|220609
1618838400000|2021-04-19 13:20:00|106.1|106.06|106.06|106.02|106.14|106.12|106.04|106|299888
1618838700000|2021-04-19 13:25:00|106.04|106|105.76|105.7|106.06|106.02|105.7|105.68|367687
1618839000000|2021-04-19 13:30:00|105.78|105.72|105.56|105.5|105.88|105.82|105.4|105.36|631998
1618839300000|2021-04-19 13:35:00|105.58|105.52|105.6|105.56|105.8|105.76|105.58|105.52|80194
1618839600000|2021-04-19 13:40:00|105.58|105.54|105.72|105.66|105.82|105.74|105.48|105.42|171903
1618839900000|2021-04-19 13:45:00|105.7|105.64|106.04|105.98|106.12|106.06|105.68|105.62|219340
1618840200000|2021-04-19 13:50:00|106.06|106|105.96|105.88|106.18|106.1|105.96|105.88|225433
1618840500000|2021-04-19 13:55:00|105.94|105.9|105.84|105.8|105.98|105.92|105.84|105.8|132574
1618840800000|2021-04-19 14:00:00|105.82|105.78|105.36|105.3|105.84|105.78|105.32|105.24|227356
1618841100000|2021-04-19 14:05:00|105.34|105.28|105.22|105.16|105.46|105.4|105.22|105.1|411038
1618841400000|2021-04-19 14:10:00|105.2|105.14|105.06|105|105.2|105.16|104.94|104.9|359092
1618841700000|2021-04-19 14:15:00|105.08|105.02|105.22|105.16|105.26|105.22|105.06|105|143756
1618842000000|2021-04-19 14:20:00|105.24|105.18|105.62|105.6|105.68|105.62|105.2|105.12|433276
1618842300000|2021-04-19 14:25:00|105.64|105.58|105.42|105.36|105.7|105.68|105.26|105.2|166064
1618842600000|2021-04-19 14:30:00|105.4|105.38|105.56|105.48|105.6|105.54|105.4|105.36|150699
1618842900000|2021-04-19 14:35:00|105.54|105.5|105.42|105.38|105.58|105.54|105.38|105.34|62093
1618843200000|2021-04-19 14:40:00|105.44|105.4|104.98|104.92|105.46|105.42|104.98|104.9|143165
1618843500000|2021-04-19 14:45:00|104.96|104.9|104.72|104.68|104.96|104.9|104.62|104.56|459699
1618843800000|2021-04-19 14:50:00|104.7|104.66|104.92|104.84|104.92|104.86|104.62|104.56|301255
1618844100000|2021-04-19 14:55:00|104.94|104.86|104.8|104.74|105|104.96|104.7|104.66|346941
1618844400000|2021-04-19 15:00:00|104.82|104.72|104.9|104.84|105|104.98|104.8|104.72|223272
1618844700000|2021-04-19 15:05:00|104.88|104.86|104.78|104.74|104.92|104.88|104.78|104.72|252616
1618845000000|2021-04-19 15:10:00|104.76|104.72|104.92|104.88|104.92|104.88|104.74|104.7|131145
1618845300000|2021-04-19 15:15:00|104.9|104.86|105.08|105.04|105.14|105.08|104.88|104.86|269134
1618845600000|2021-04-19 15:20:00|105.1|105.02|105.22|105.14|105.24|105.18|105.04|104.98|241175
1618845900000|2021-04-19 15:25:00|105.2|105.16|105.26|105.2|105.4|105.34|105.2|105.14|424164
1618902000000|2021-04-20 07:00:00|104.88|104.32|105.22|104.98|105.78|105.54|104.56|104.32|608969
1618902300000|2021-04-20 07:05:00|105.18|105|105.12|104.92|105.26|105.14|104.74|104.6|445200
1618902600000|2021-04-20 07:10:00|105.1|105.12|104.78|104.66|105.44|105.3|104.66|104.6|344828
1618902900000|2021-04-20 07:15:00|104.8|104.68|104.68|104.58|105.12|104.98|104.64|104.58|274368
1618903200000|2021-04-20 07:20:00|104.66|104.6|104.58|104.46|104.76|104.64|104.5|104.4|247473
1618903500000|2021-04-20 07:25:00|104.56|104.48|104.46|104.4|104.78|104.7|104.4|104.3|222393
1618903800000|2021-04-20 07:30:00|104.48|104.36|104.48|104.44|104.68|104.66|104.38|104.3|203249
1618904100000|2021-04-20 07:35:00|104.5|104.48|104.5|104.4|104.8|104.76|104.5|104.4|186637
1618904400000|2021-04-20 07:40:00|104.52|104.42|104.44|104.38|104.66|104.58|104.4|104.3|131744
1618904700000|2021-04-20 07:45:00|104.46|104.4|104.24|104.18|104.46|104.42|104.2|104.12|311427
1618905000000|2021-04-20 07:50:00|104.22|104.16|104.18|104.1|104.24|104.16|104.08|104.04|172687
1618905300000|2021-04-20 07:55:00|104.22|104.12|104|103.98|104.26|104.22|103.96|103.9|609455
1618905600000|2021-04-20 08:00:00|103.98|103.96|103.76|103.72|103.98|103.96|103.5|103.44|350976
1618905900000|2021-04-20 08:05:00|103.72|103.7|103.96|103.88|104.06|104.02|103.72|103.62|267730
1618906200000|2021-04-20 08:10:00|103.94|103.86|103.38|103.34|103.94|103.86|103.38|103.32|258919
1618906500000|2021-04-20 08:15:00|103.36|103.32|103.06|103|103.38|103.36|103|102.94|806347
1618906800000|2021-04-20 08:20:00|103.04|102.98|102.94|102.9|103.04|102.98|102.78|102.74|545060
1618907100000|2021-04-20 08:25:00|102.96|102.88|102.98|102.9|103.26|103.18|102.96|102.88|489517
1618907400000|2021-04-20 08:30:00|102.96|102.88|103.02|102.96|103.04|102.98|102.82|102.72|419553
1618907700000|2021-04-20 08:35:00|103.04|102.98|102.92|102.84|103.52|103.44|102.9|102.82|1117757
1618908000000|2021-04-20 08:40:00|102.94|102.9|102.82|102.76|103.36|103.28|102.78|102.7|942110
1618908300000|2021-04-20 08:45:00|102.86|102.78|103.08|103|103.28|103.2|102.86|102.78|295432
1618908600000|2021-04-20 08:50:00|103.1|103.02|102.84|102.8|103.12|103.08|102.8|102.72|484510
1618908900000|2021-04-20 08:55:00|102.86|102.82|102.96|102.9|103.1|103.02|102.76|102.7|461179
1618909200000|2021-04-20 09:00:00|103|102.92|103.02|103|103.1|103.02|102.94|102.88|396812
1618909500000|2021-04-20 09:05:00|103|102.98|102.72|102.66|103.02|103|102.66|102.6|301583
1618909800000|2021-04-20 09:10:00|102.7|102.68|102.28|102.26|102.72|102.68|102.22|102.14|485395
1618910100000|2021-04-20 09:15:00|102.3|102.28|102.42|102.36|102.62|102.58|102.3|102.28|332895
1618910400000|2021-04-20 09:20:00|102.44|102.34|102.42|102.34|102.54|102.5|102.36|102.3|263355
1618910700000|2021-04-20 09:25:00|102.4|102.32|102.24|102.18|102.52|102.48|102.22|102.16|192108
1618911000000|2021-04-20 09:30:00|102.2|102.16|101.86|101.82|102.28|102.24|101.84|101.76|1249384
1618911300000|2021-04-20 09:35:00|101.84|101.8|102.18|102.1|102.18|102.1|101.82|101.76|646876
1618911600000|2021-04-20 09:40:00|102.16|102.12|102.34|102.28|102.34|102.28|102.16|102.1|686397
1618911900000|2021-04-20 09:45:00|102.32|102.26|102.54|102.48|102.54|102.5|102.32|102.26|497102
1618912200000|2021-04-20 09:50:00|102.56|102.5|103.02|103|103.18|103.14|102.56|102.5|637210
1618912500000|2021-04-20 09:55:00|103.04|103.02|102.76|102.7|103.16|103.14|102.68|102.62|368359
1618912800000|2021-04-20 10:00:00|102.74|102.68|102.32|102.28|102.76|102.74|102.26|102.22|272271
1618913100000|2021-04-20 10:05:00|102.34|102.26|102.4|102.34|102.42|102.38|102.2|102.12|242818
1618913400000|2021-04-20 10:10:00|102.38|102.32|102.3|102.24|102.4|102.38|102.22|102.18|399017
1618913700000|2021-04-20 10:15:00|102.28|102.22|102.12|102.06|102.28|102.22|102.08|102.02|920464
1618914000000|2021-04-20 10:20:00|102.08|102.02|101.56|101.5|102.08|102.02|101.56|101.5|724248
1618914300000|2021-04-20 10:25:00|101.58|101.52|101.5|101.46|101.8|101.78|101.44|101.4|541896
1618914600000|2021-04-20 10:30:00|101.48|101.44|101.7|101.64|101.86|101.8|101.48|101.44|577493
1618914900000|2021-04-20 10:35:00|101.68|101.66|101.7|101.64|101.76|101.74|101.64|101.56|325075
1618915200000|2021-04-20 10:40:00|101.68|101.62|101.34|101.28|101.7|101.68|101.22|101.16|507716
1618915500000|2021-04-20 10:45:00|101.32|101.3|101.22|101.16|101.38|101.32|100.92|100.88|849228
1618915800000|2021-04-20 10:50:00|101.2|101.18|101.4|101.34|101.44|101.34|101.08|101.04|386153
1618916100000|2021-04-20 10:55:00|101.38|101.32|101.44|101.36|101.56|101.5|101.26|101.2|448691
1618916400000|2021-04-20 11:00:00|101.46|101.38|101.16|101.1|101.56|101.5|101.12|101.04|318170
1618916700000|2021-04-20 11:05:00|101.14|101.08|100.94|100.88|101.14|101.1|100.64|100.58|780869
1618917000000|2021-04-20 11:10:00|100.92|100.86|100.92|100.84|101.12|101.04|100.68|100.62|726625
1618917300000|2021-04-20 11:15:00|100.9|100.86|100.68|100.62|101.08|101|100.64|100.52|506821
1618917600000|2021-04-20 11:20:00|100.66|100.6|100.88|100.8|101.18|101.12|100.66|100.6|448032
1618917900000|2021-04-20 11:25:00|100.86|100.78|100.6|100.56|100.92|100.86|100.54|100.46|799959
1618918200000|2021-04-20 11:30:00|100.62|100.54|100.66|100.62|100.78|100.72|100.58|100.54|505619
1618918500000|2021-04-20 11:35:00|100.64|100.6|100.9|100.88|100.98|100.94|100.64|100.6|549882
1618918800000|2021-04-20 11:40:00|100.92|100.9|100.84|100.76|101.04|100.98|100.8|100.74|448272
1618919100000|2021-04-20 11:45:00|100.82|100.74|100.9|100.82|100.98|100.9|100.6|100.54|318203
1618919400000|2021-04-20 11:50:00|100.92|100.84|101.14|101.1|101.28|101.22|100.92|100.84|830076
1618919700000|2021-04-20 11:55:00|101.16|101.08|100.96|100.88|101.16|101.14|100.94|100.88|346777
1618920000000|2021-04-20 12:00:00|100.94|100.86|100.9|100.84|101|100.96|100.76|100.7|471992
1618920300000|2021-04-20 12:05:00|100.92|100.86|101.06|101|101.18|101.14|100.88|100.86|454368
1618920600000|2021-04-20 12:10:00|101.08|101.02|101.58|101.5|101.6|101.52|101.08|101.02|434194
1618920900000|2021-04-20 12:15:00|101.56|101.46|101.78|101.74|101.94|101.88|101.46|101.42|682858
1618921200000|2021-04-20 12:20:00|101.8|101.76|101.84|101.8|102.14|102.1|101.78|101.76|384991
1618921500000|2021-04-20 12:25:00|101.86|101.82|101.48|101.46|101.9|101.82|101.42|101.32|205072
1618921800000|2021-04-20 12:30:00|101.54|101.48|101.54|101.48|101.78|101.72|101.48|101.48|217826
1618922100000|2021-04-20 12:35:00|101.56|101.5|101.52|101.46|101.72|101.64|101.4|101.36|262915
1618922400000|2021-04-20 12:40:00|101.5|101.44|101.92|101.9|102.24|102.16|101.5|101.44|339824
1618922700000|2021-04-20 12:45:00|101.96|101.92|101.88|101.78|102.18|102.16|101.88|101.78|953169
1618923000000|2021-04-20 12:50:00|101.9|101.8|102.34|102.28|102.42|102.36|101.88|101.78|382723
1618923300000|2021-04-20 12:55:00|102.36|102.26|102.84|102.78|102.92|102.86|102.3|102.26|454859
1618923600000|2021-04-20 13:00:00|102.82|102.8|102.7|102.64|102.84|102.82|102.54|102.46|246918
1618923900000|2021-04-20 13:05:00|102.72|102.66|102.68|102.62|102.72|102.68|102.52|102.44|114823
1618924200000|2021-04-20 13:10:00|102.7|102.64|102.66|102.62|102.8|102.74|102.66|102.62|75952
1618924500000|2021-04-20 13:15:00|102.68|102.64|102.42|102.4|102.76|102.7|102.42|102.38|190783
1618924800000|2021-04-20 13:20:00|102.44|102.38|102.3|102.26|102.44|102.38|102.26|102.18|426672
1618925100000|2021-04-20 13:25:00|102.28|102.28|102.26|102.22|102.36|102.32|102.26|102.22|116285
1618925400000|2021-04-20 13:30:00|102.3|102.24|101.56|101.52|102.3|102.26|101.5|101.44|460097
1618925700000|2021-04-20 13:35:00|101.58|101.54|101.28|101.22|101.7|101.64|101.26|101.22|295276
1618926000000|2021-04-20 13:40:00|101.3|101.24|101.32|101.26|101.4|101.38|101.2|101.14|243982
1618926300000|2021-04-20 13:45:00|101.36|101.28|101.58|101.54|101.62|101.56|101.2|101.12|454046
1618926600000|2021-04-20 13:50:00|101.56|101.56|101.48|101.4|101.68|101.64|101.28|101.24|795532
1618926900000|2021-04-20 13:55:00|101.46|101.42|101.42|101.36|101.64|101.6|101.38|101.3|246927
1618927200000|2021-04-20 14:00:00|101.4|101.34|101.22|101.12|101.56|101.48|100.98|100.88|559530
1618927500000|2021-04-20 14:05:00|101.2|101.08|101.02|100.98|101.28|101.24|100.88|100.8|483237
1618927800000|2021-04-20 14:10:00|100.98|100.92|101.1|101.06|101.28|101.18|100.88|100.82|277504
1618928100000|2021-04-20 14:15:00|101.08|101.04|101.28|101.24|101.48|101.44|101.06|101|398500
1618928400000|2021-04-20 14:20:00|101.26|101.2|101.06|101.02|101.28|101.22|100.98|100.9|592401
1618928700000|2021-04-20 14:25:00|101.08|101.04|101.18|101.14|101.26|101.18|101.04|100.98|414700
1618929000000|2021-04-20 14:30:00|101.16|101.12|100.98|100.94|101.28|101.22|100.98|100.94|374654
1618929300000|2021-04-20 14:35:00|100.96|100.9|100.52|100.44|100.96|100.9|100.48|100.4|618629
1618929600000|2021-04-20 14:40:00|100.54|100.46|100.5|100.46|100.68|100.62|100.44|100.42|508288
1618929900000|2021-04-20 14:45:00|100.48|100.42|100.46|100.42|100.56|100.54|100.4|100.3|553781
1618930200000|2021-04-20 14:50:00|100.44|100.4|99.78|99.76|100.44|100.4|99.77|99.72|2268660
1618930500000|2021-04-20 14:55:00|99.79|99.75|100.28|100.22|100.3|100.26|99.69|99.61|1766136
1618930800000|2021-04-20 15:00:00|100.3|100.24|100.18|100.1|100.56|100.5|100.06|100|1009669
1618931100000|2021-04-20 15:05:00|100.14|100.08|100.08|100.06|100.58|100.52|100.04|100.02|1080295
1618931400000|2021-04-20 15:10:00|100.1|100.04|100.44|100.36|100.56|100.5|100.06|100|838225
1618931700000|2021-04-20 15:15:00|100.46|100.38|100.3|100.24|100.58|100.54|100.1|100.02|980727
1618932000000|2021-04-20 15:20:00|100.26|100.22|99.67|99.61|100.3|100.24|99.59|99.5|1678894
1618932300000|2021-04-20 15:25:00|99.66|99.62|99.98|99.88|100|99.96|99.63|99.57|2727654
1618988400000|2021-04-21 07:00:00|100.38|100.36|100.04|99.83|100.72|100.48|99.46|99.28|1523098
1618988700000|2021-04-21 07:05:00|100.06|99.8|100.82|100.74|101.38|101.24|100.04|99.8|851333
1618989000000|2021-04-21 07:10:00|100.8|100.68|101.78|101.66|101.9|101.8|100.5|100.34|1145325
1618989300000|2021-04-21 07:15:00|101.8|101.7|100.88|100.8|101.98|101.94|100.82|100.74|646334
1618989600000|2021-04-21 07:20:00|100.84|100.78|100.92|100.82|101.04|100.9|100.38|100.3|703096
1618989900000|2021-04-21 07:25:00|100.96|100.84|100.46|100.38|100.96|100.9|100.2|100.1|429778
1618990200000|2021-04-21 07:30:00|100.42|100.34|100.6|100.48|100.9|100.8|100.38|100.28|344966
1618990500000|2021-04-21 07:35:00|100.62|100.5|101.08|100.98|101.1|101.02|100.5|100.42|450695
1618990800000|2021-04-21 07:40:00|101.06|101.04|101.4|101.32|101.56|101.5|101.06|101.04|552973
1618991100000|2021-04-21 07:45:00|101.38|101.3|101.2|101.12|101.5|101.44|101.04|101|247748
1618991400000|2021-04-21 07:50:00|101.18|101.1|101.58|101.5|101.98|101.86|100.96|100.9|522135
1618991700000|2021-04-21 07:55:00|101.56|101.48|101.06|101|101.56|101.48|101.06|101|281116
1618992000000|2021-04-21 08:00:00|101.04|100.96|101.06|100.98|101.28|101.2|100.94|100.9|255080
1618992300000|2021-04-21 08:05:00|101.04|100.96|100.3|100.24|101.04|100.96|100.12|100.04|503333
1618992600000|2021-04-21 08:10:00|100.28|100.22|100.06|100|100.38|100.28|99.96|99.87|428647
1618992900000|2021-04-21 08:15:00|100.08|100.02|100.04|99.93|100.22|100.16|99.79|99.7|454409
1618993200000|2021-04-21 08:20:00|100.08|99.94|100.28|100.18|100.3|100.18|99.9|99.85|215223
1618993500000|2021-04-21 08:25:00|100.26|100.2|100.24|100.12|100.42|100.4|100.16|100.08|312572
1618993800000|2021-04-21 08:30:00|100.22|100.14|100.34|100.24|100.46|100.34|100.2|100.14|164345
1618994100000|2021-04-21 08:35:00|100.32|100.22|100.16|100.12|100.36|100.3|100.08|100.04|239058
1618994400000|2021-04-21 08:40:00|100.18|100.16|100.08|100.02|100.28|100.22|100.02|99.94|271315
1618994700000|2021-04-21 08:45:00|100.1|100.04|99.84|99.8|100.1|100.08|99.8|99.75|202057
1618995000000|2021-04-21 08:50:00|99.85|99.77|99.75|99.68|100|99.94|99.71|99.65|417400
1618995300000|2021-04-21 08:55:00|99.77|99.7|99.81|99.77|100|99.9|99.64|99.6|358589
1618995600000|2021-04-21 09:00:00|99.84|99.78|99.65|99.61|99.88|99.84|99.58|99.54|187073
1618995900000|2021-04-21 09:05:00|99.64|99.6|99.63|99.56|99.7|99.63|99.45|99.4|329814
1618996200000|2021-04-21 09:10:00|99.62|99.57|99.5|99.43|99.66|99.6|99.45|99.4|261923
1618996500000|2021-04-21 09:15:00|99.52|99.44|99.54|99.52|99.64|99.56|99.41|99.36|204213
1618996800000|2021-04-21 09:20:00|99.58|99.53|99.83|99.76|99.91|99.85|99.54|99.5|319165
1618997100000|2021-04-21 09:25:00|99.84|99.77|100.06|99.99|100.06|99.99|99.84|99.77|303147
1618997400000|2021-04-21 09:30:00|100.04|100|99.83|99.76|100.2|100.14|99.68|99.62|198132
1618997700000|2021-04-21 09:35:00|99.82|99.75|99.67|99.62|99.86|99.79|99.66|99.6|97981
1618998000000|2021-04-21 09:40:00|99.65|99.6|99.98|99.93|100|99.97|99.56|99.51|255062
1618998300000|2021-04-21 09:45:00|99.97|99.89|99.79|99.72|99.98|99.95|99.71|99.65|212714
1618998600000|2021-04-21 09:50:00|99.77|99.73|99.54|99.5|99.77|99.73|99.45|99.38|226002
1618998900000|2021-04-21 09:55:00|99.53|99.49|99.31|99.25|99.53|99.49|99.25|99.2|147421
1618999200000|2021-04-21 10:00:00|99.32|99.26|99.54|99.48|99.62|99.56|99.32|99.26|339584
1618999500000|2021-04-21 10:05:00|99.51|99.46|99.43|99.38|99.66|99.6|99.42|99.34|295533
1618999800000|2021-04-21 10:10:00|99.45|99.39|99.4|99.36|99.52|99.5|99.37|99.31|243183
1619000100000|2021-04-21 10:15:00|99.44|99.37|99.41|99.4|99.78|99.72|99.29|99.25|689595
1619000400000|2021-04-21 10:20:00|99.39|99.35|99.35|99.3|99.5|99.41|99.29|99.22|293356
1619000700000|2021-04-21 10:25:00|99.38|99.31|99.46|99.45|99.53|99.48|99.38|99.31|138613
1619001000000|2021-04-21 10:30:00|99.5|99.46|99.61|99.53|99.67|99.62|99.5|99.44|211678
1619001300000|2021-04-21 10:35:00|99.59|99.54|99.96|99.9|99.96|99.92|99.59|99.52|292213
1619001600000|2021-04-21 10:40:00|99.98|99.91|99.82|99.79|100|99.95|99.76|99.68|118951
1619001900000|2021-04-21 10:45:00|99.84|99.8|99.98|99.93|99.98|99.93|99.77|99.7|308733
1619002200000|2021-04-21 10:50:00|100|99.94|100.4|100.34|100.4|100.34|100|99.94|330329
1619002500000|2021-04-21 10:55:00|100.42|100.36|100.58|100.54|100.6|100.54|100.32|100.26|397251
1619002800000|2021-04-21 11:00:00|100.6|100.56|100.5|100.48|100.72|100.64|100.44|100.36|275300
1619003100000|2021-04-21 11:05:00|100.48|100.42|100.12|100.08|100.48|100.42|100.1|100.02|78554
1619003400000|2021-04-21 11:10:00|100.1|100.04|99.95|99.89|100.1|100.08|99.94|99.85|136128
1619003700000|2021-04-21 11:15:00|99.96|99.9|100.06|100|100.14|100.08|99.89|99.85|123027
1619004000000|2021-04-21 11:20:00|100.04|99.99|99.8|99.75|100.06|100.04|99.8|99.75|130238
1619004300000|2021-04-21 11:25:00|99.82|99.78|99.71|99.65|99.93|99.88|99.7|99.6|176844
1619004600000|2021-04-21 11:30:00|99.73|99.64|99.88|99.81|99.89|99.81|99.72|99.64|305155
1619004900000|2021-04-21 11:35:00|99.9|99.82|99.72|99.67|99.92|99.85|99.57|99.52|137093
1619005200000|2021-04-21 11:40:00|99.74|99.68|99.79|99.73|99.86|99.8|99.74|99.68|138632
1619005500000|2021-04-21 11:45:00|99.8|99.74|99.71|99.65|99.82|99.77|99.68|99.6|122310
1619005800000|2021-04-21 11:50:00|99.7|99.64|99.59|99.55|99.74|99.68|99.59|99.52|96377
1619006100000|2021-04-21 11:55:00|99.57|99.56|99.53|99.5|99.65|99.61|99.53|99.5|133299
1619006400000|2021-04-21 12:00:00|99.52|99.49|99.36|99.32|99.52|99.49|99.27|99.22|320014
1619006700000|2021-04-21 12:05:00|99.35|99.33|99.28|99.23|99.38|99.34|99.26|99.21|85344
1619007000000|2021-04-21 12:10:00|99.27|99.22|99.34|99.28|99.36|99.34|99.12|99.07|406023
1619007300000|2021-04-21 12:15:00|99.33|99.29|99.46|99.43|99.5|99.45|99.29|99.25|94715
1619007600000|2021-04-21 12:20:00|99.47|99.44|99.19|99.14|99.47|99.44|99.19|99.12|188674
1619007900000|2021-04-21 12:25:00|99.2|99.15|99.2|99.17|99.39|99.35|99.2|99.15|152799
1619008200000|2021-04-21 12:30:00|99.23|99.15|99.28|99.23|99.34|99.31|99.18|99.13|205963
1619008500000|2021-04-21 12:35:00|99.27|99.22|99.13|99.07|99.29|99.27|99.11|99.04|174925
1619008800000|2021-04-21 12:40:00|99.11|99.06|99.22|99.16|99.33|99.26|99.07|99.03|167288
1619009100000|2021-04-21 12:45:00|99.24|99.15|99.38|99.36|99.41|99.36|99.2|99.15|211296
1619009400000|2021-04-21 12:50:00|99.41|99.35|99.21|99.14|99.45|99.4|99.21|99.14|321631
1619009700000|2021-04-21 12:55:00|99.2|99.15|98.82|98.76|99.2|99.15|98.81|98.75|1166387
1619010000000|2021-04-21 13:00:00|98.84|98.78|98.66|98.6|98.98|98.94|98.63|98.56|290756
1619010300000|2021-04-21 13:05:00|98.64|98.61|98.57|98.51|98.69|98.61|98.46|98.4|362751
1619010600000|2021-04-21 13:10:00|98.56|98.52|97.96|97.89|98.57|98.52|97.89|97.82|934110
1619010900000|2021-04-21 13:15:00|97.97|97.9|97.95|97.85|98.12|98.1|97.93|97.84|773610
1619011200000|2021-04-21 13:20:00|97.93|97.84|97.25|97.19|97.93|97.85|97.23|97.11|900801
1619011500000|2021-04-21 13:25:00|97.24|97.18|97.22|97.16|97.34|97.28|96.87|96.8|1298631
1619011800000|2021-04-21 13:30:00|97.2|97.15|97.12|97.04|97.39|97.24|96.69|96.62|1764663
1619012100000|2021-04-21 13:35:00|97.13|97.05|96.86|96.79|97.13|97.08|96.52|96.5|809865
1619012400000|2021-04-21 13:40:00|96.87|96.8|97.03|97|97.09|97.04|96.75|96.69|838194
1619012700000|2021-04-21 13:45:00|97.05|96.95|97.85|97.76|97.89|97.76|97.02|96.93|716748
1619013000000|2021-04-21 13:50:00|97.87|97.8|98.1|98.04|98.12|98.04|97.78|97.7|672554
1619013300000|2021-04-21 13:55:00|98.09|98.05|98.3|98.23|98.3|98.23|97.6|97.53|659918
1619013600000|2021-04-21 14:00:00|98.34|98.25|98.82|98.74|99.09|99.01|98.34|98.25|1188042
1619013900000|2021-04-21 14:05:00|98.83|98.8|99.19|99.12|99.22|99.12|98.79|98.71|460671
1619014200000|2021-04-21 14:10:00|99.22|99.15|99.82|99.72|99.89|99.82|99.19|99.15|584395
1619014500000|2021-04-21 14:15:00|99.81|99.7|99.51|99.46|99.85|99.75|99.4|99.32|640630
1619014800000|2021-04-21 14:20:00|99.54|99.47|100.06|99.97|100.06|99.97|99.52|99.47|369665
1619015100000|2021-04-21 14:25:00|100.08|99.98|99.77|99.71|100.14|100.08|99.77|99.71|294543
1619015400000|2021-04-21 14:30:00|99.78|99.69|99.81|99.72|100.06|100|99.73|99.68|302036
1619015700000|2021-04-21 14:35:00|99.79|99.71|99.85|99.79|100.04|99.95|99.73|99.7|118775
1619016000000|2021-04-21 14:40:00|99.86|99.8|99.7|99.67|99.99|99.97|99.65|99.56|277950
1619016300000|2021-04-21 14:45:00|99.72|99.68|99.65|99.6|99.85|99.82|99.63|99.59|359662
1619016600000|2021-04-21 14:50:00|99.64|99.59|99.92|99.89|99.93|99.89|99.63|99.59|318473
1619016900000|2021-04-21 14:55:00|99.93|99.9|99.76|99.69|99.98|99.95|99.65|99.61|228886
1619017200000|2021-04-21 15:00:00|99.78|99.77|100.04|99.97|100.26|100.18|99.69|99.62|274969
1619017500000|2021-04-21 15:05:00|100.06|100.04|99.89|99.85|100.16|100.06|99.83|99.76|324775
1619017800000|2021-04-21 15:10:00|99.92|99.86|99.99|99.94|100.1|100.06|99.87|99.8|342767
1619018100000|2021-04-21 15:15:00|99.98|99.95|99.97|99.9|100.22|100.16|99.9|99.86|400322
1619018400000|2021-04-21 15:20:00|99.96|99.89|100.02|99.98|100.08|100.02|99.9|99.86|1211422
1619018700000|2021-04-21 15:25:00|100.04|100|100.04|99.94|100.12|100.06|99.84|99.78|1316443
1619074800000|2021-04-22 07:00:00|101.74|100.36|100.8|100.58|101.74|101.48|100.36|100.1|562381
1619075100000|2021-04-22 07:05:00|100.84|100.6|100.56|100.44|100.92|100.74|100.38|100.24|1149265
1619075400000|2021-04-22 07:10:00|100.62|100.42|101.04|100.92|101.08|100.92|100.52|100.32|724924
1619075700000|2021-04-22 07:15:00|101.02|100.9|101.4|101.26|101.4|101.26|100.82|100.72|421994
1619076000000|2021-04-22 07:20:00|101.38|101.28|101.34|101.28|101.5|101.44|101.3|101.26|413872
1619076300000|2021-04-22 07:25:00|101.36|101.3|101.02|100.92|101.42|101.34|101.02|100.92|319762
1619076600000|2021-04-22 07:30:00|101|100.9|100.38|100.32|101|100.9|100.2|100.12|2925833
1619076900000|2021-04-22 07:35:00|100.4|100.3|100.38|100.28|100.54|100.44|100.2|100.1|335964
1619077200000|2021-04-22 07:40:00|100.36|100.26|100.78|100.7|100.78|100.74|100.26|100.14|399906
1619077500000|2021-04-22 07:45:00|100.8|100.68|100.78|100.7|100.8|100.76|100.6|100.46|190565
1619077800000|2021-04-22 07:50:00|100.8|100.72|100.96|100.9|101.18|101.12|100.8|100.72|262266
1619078100000|2021-04-22 07:55:00|100.98|100.92|100.96|100.86|101.22|101.12|100.52|100.5|238577
1619078400000|2021-04-22 08:00:00|100.94|100.84|101.56|101.5|101.64|101.58|100.86|100.76|331181
1619078700000|2021-04-22 08:05:00|101.58|101.46|101.96|101.9|101.96|101.92|101.48|101.38|411888
1619079000000|2021-04-22 08:10:00|101.92|101.88|101.58|101.5|102.1|102.06|101.58|101.46|380956
1619079300000|2021-04-22 08:15:00|101.6|101.52|101.44|101.34|101.78|101.72|101.24|101.16|320998
1619079600000|2021-04-22 08:20:00|101.46|101.36|101.72|101.68|101.84|101.74|101.46|101.36|254490
1619079900000|2021-04-22 08:25:00|101.74|101.7|102.06|101.96|102.16|102.08|101.74|101.7|418633
1619080200000|2021-04-22 08:30:00|102.08|101.98|102.22|102.14|102.26|102.2|102.06|101.98|329518
1619080500000|2021-04-22 08:35:00|102.2|102.12|101.98|101.92|102.34|102.24|101.92|101.86|179186
1619080800000|2021-04-22 08:40:00|101.94|101.9|101.86|101.8|102.04|102|101.8|101.74|232784
1619081100000|2021-04-22 08:45:00|101.84|101.82|101.98|101.94|102.1|102.04|101.84|101.82|220139
1619081400000|2021-04-22 08:50:00|102|101.92|101.92|101.86|102.1|102.02|101.86|101.8|137236
1619081700000|2021-04-22 08:55:00|101.9|101.84|102.06|102.04|102.38|102.28|101.8|101.74|257266
1619082000000|2021-04-22 09:00:00|102.1|102.02|102|101.92|102.14|102.08|102|101.9|107172
1619082300000|2021-04-22 09:05:00|101.98|101.9|101.42|101.36|102|101.92|101.36|101.3|156117
1619082600000|2021-04-22 09:10:00|101.44|101.38|102|101.94|102.02|102|101.44|101.38|97920
1619082900000|2021-04-22 09:15:00|101.98|101.92|102.06|102.02|102.18|102.12|101.92|101.86|124646
1619083200000|2021-04-22 09:20:00|102.08|102.04|102.26|102.2|102.4|102.3|101.98|101.92|161762
1619083500000|2021-04-22 09:25:00|102.28|102.22|102.42|102.36|102.5|102.44|102.22|102.14|230189
1619083800000|2021-04-22 09:30:00|102.4|102.34|102.62|102.54|102.64|102.6|102.4|102.34|185368
1619084100000|2021-04-22 09:35:00|102.6|102.52|102.22|102.12|102.6|102.52|102.16|102.1|137885
1619084400000|2021-04-22 09:40:00|102.2|102.1|102.14|102.08|102.22|102.16|102.12|102.02|49602
1619084700000|2021-04-22 09:45:00|102.16|102.1|102.24|102.16|102.26|102.18|102|101.94|109676
1619085000000|2021-04-22 09:50:00|102.22|102.14|102.24|102.2|102.4|102.3|102.16|102.06|170167
1619085300000|2021-04-22 09:55:00|102.22|102.16|102.34|102.26|102.38|102.3|102.14|102.06|70522
1619085600000|2021-04-22 10:00:00|102.32|102.22|102.28|102.18|102.48|102.42|102.28|102.18|124348
1619085900000|2021-04-22 10:05:00|102.3|102.2|101.96|101.94|102.38|102.36|101.96|101.94|211489
1619086200000|2021-04-22 10:10:00|101.94|101.9|101.94|101.86|102.02|101.98|101.88|101.82|125589
1619086500000|2021-04-22 10:15:00|101.96|101.88|101.6|101.54|101.98|101.92|101.54|101.46|196983
1619086800000|2021-04-22 10:20:00|101.56|101.52|101.56|101.48|101.64|101.6|101.46|101.38|103036
1619087100000|2021-04-22 10:25:00|101.54|101.5|101.48|101.4|101.82|101.74|101.48|101.4|157040
1619087400000|2021-04-22 10:30:00|101.5|101.42|101.28|101.2|101.52|101.46|101.26|101.18|152614
1619087700000|2021-04-22 10:35:00|101.26|101.18|101.28|101.22|101.52|101.46|101.18|101.1|123166
1619088000000|2021-04-22 10:40:00|101.3|101.24|101.46|101.38|101.66|101.54|101.28|101.24|148730
1619088300000|2021-04-22 10:45:00|101.44|101.4|101.3|101.24|101.46|101.44|101.28|101.18|299657
1619088600000|2021-04-22 10:50:00|101.32|101.26|101.3|101.26|101.54|101.46|101.26|101.22|142723
1619088900000|2021-04-22 10:55:00|101.34|101.28|101.22|101.16|101.36|101.28|101.18|101.1|54040
1619089200000|2021-04-22 11:00:00|101.24|101.18|101.38|101.3|101.46|101.4|101.24|101.18|66637
1619089500000|2021-04-22 11:05:00|101.36|101.32|101.18|101.1|101.42|101.4|101.14|101.1|84303
1619089800000|2021-04-22 11:10:00|101.22|101.12|101.48|101.4|101.5|101.4|101.18|101.12|90133
1619090100000|2021-04-22 11:15:00|101.5|101.5|101.58|101.52|101.7|101.68|101.5|101.42|136015
1619090400000|2021-04-22 11:20:00|101.6|101.54|101.66|101.6|101.68|101.62|101.54|101.48|52592
1619090700000|2021-04-22 11:25:00|101.62|101.58|101.62|101.58|101.7|101.64|101.56|101.52|90624
1619091000000|2021-04-22 11:30:00|101.64|101.56|101.34|101.28|101.78|101.68|101.34|101.28|174363
1619091300000|2021-04-22 11:35:00|101.36|101.3|101.08|101.02|101.44|101.38|100.92|100.88|216322
1619091600000|2021-04-22 11:40:00|101.1|101.04|101.1|101.04|101.18|101.12|100.96|100.9|143706
1619091900000|2021-04-22 11:45:00|101.08|101.02|101.08|101.02|101.16|101.1|100.96|100.9|74441
1619092200000|2021-04-22 11:50:00|101.04|101.04|101.18|101.12|101.18|101.12|101.04|101|37555
1619092500000|2021-04-22 11:55:00|101.2|101.08|101.22|101.18|101.22|101.18|101.06|101.02|70828
1619092800000|2021-04-22 12:00:00|101.24|101.2|101.62|101.54|101.66|101.6|101.24|101.2|224227
1619093100000|2021-04-22 12:05:00|101.64|101.56|101.84|101.78|101.98|101.92|101.56|101.5|141287
1619093400000|2021-04-22 12:10:00|101.86|101.76|101.76|101.7|101.86|101.82|101.76|101.68|53517
1619093700000|2021-04-22 12:15:00|101.74|101.68|101.76|101.68|101.88|101.78|101.64|101.6|131792
1619094000000|2021-04-22 12:20:00|101.78|101.7|101.7|101.66|101.82|101.72|101.68|101.64|242532
1619094300000|2021-04-22 12:25:00|101.68|101.64|101.36|101.28|101.68|101.64|101.34|101.26|100953
1619094600000|2021-04-22 12:30:00|101.34|101.26|101.34|101.3|101.34|101.32|101.2|101.14|108135
1619094900000|2021-04-22 12:35:00|101.36|101.32|101.68|101.64|101.78|101.72|101.36|101.26|375898
1619095200000|2021-04-22 12:40:00|101.72|101.66|101.56|101.52|101.94|101.86|101.54|101.48|183476
1619095500000|2021-04-22 12:45:00|101.52|101.5|101.36|101.3|101.56|101.5|101.28|101.26|52225
1619095800000|2021-04-22 12:50:00|101.34|101.34|101.52|101.48|101.54|101.5|101.34|101.34|132687
1619096100000|2021-04-22 12:55:00|101.5|101.5|101.4|101.36|101.54|101.5|101.26|101.18|253290
1619096400000|2021-04-22 13:00:00|101.36|101.34|101.54|101.5|101.74|101.68|101.36|101.32|183064
1619096700000|2021-04-22 13:05:00|101.56|101.52|101.34|101.26|101.58|101.52|101.22|101.12|224505
1619097000000|2021-04-22 13:10:00|101.3|101.24|101.36|101.32|101.4|101.36|101.28|101.22|85157
1619097300000|2021-04-22 13:15:00|101.34|101.3|101.34|101.26|101.48|101.44|101.3|101.22|120910
1619097600000|2021-04-22 13:20:00|101.36|101.28|101.42|101.38|101.52|101.44|101.12|101.1|121258
1619097900000|2021-04-22 13:25:00|101.44|101.36|101.48|101.44|101.6|101.54|101.36|101.32|362851
1619098200000|2021-04-22 13:30:00|101.46|101.42|101.3|101.22|101.86|101.82|101.3|101.22|1433525
1619098500000|2021-04-22 13:35:00|101.28|101.2|101.2|101.12|101.46|101.4|101.14|101.1|267370
1619098800000|2021-04-22 13:40:00|101.22|101.16|101.42|101.4|101.52|101.44|101.2|101.14|592392
1619099100000|2021-04-22 13:45:00|101.44|101.36|101.6|101.54|101.66|101.6|101.32|101.26|613284
1619099400000|2021-04-22 13:50:00|101.64|101.56|101.46|101.42|101.76|101.74|101.32|101.26|473751
1619099700000|2021-04-22 13:55:00|101.48|101.44|101.68|101.64|101.8|101.74|101.44|101.36|135313
1619100000000|2021-04-22 14:00:00|101.66|101.62|101.56|101.5|101.72|101.64|101.44|101.4|253149
1619100300000|2021-04-22 14:05:00|101.54|101.48|101.82|101.76|101.84|101.78|101.54|101.48|93550
1619100600000|2021-04-22 14:10:00|101.8|101.82|102.06|102|102.26|102.16|101.78|101.74|306063
1619100900000|2021-04-22 14:15:00|102.04|101.98|101.92|101.86|102.04|102.02|101.88|101.84|206601
1619101200000|2021-04-22 14:20:00|101.9|101.84|101.94|101.92|101.98|101.92|101.84|101.78|400434
1619101500000|2021-04-22 14:25:00|101.96|101.94|102.16|102.1|102.3|102.28|101.94|101.94|280377
1619101800000|2021-04-22 14:30:00|102.14|102.12|102.2|102.16|102.3|102.24|102.12|102.1|119036
1619102100000|2021-04-22 14:35:00|102.18|102.14|101.92|101.9|102.24|102.18|101.92|101.9|268951
1619102400000|2021-04-22 14:40:00|101.96|101.92|101.96|101.92|102.1|102.04|101.94|101.9|157040
1619102700000|2021-04-22 14:45:00|101.98|101.94|101.82|101.76|102.1|102.02|101.76|101.68|317054
1619103000000|2021-04-22 14:50:00|101.84|101.74|102.04|101.98|102.06|102|101.8|101.74|59915
1619103300000|2021-04-22 14:55:00|102.06|102|102.04|102|102.12|102.1|102.02|101.98|197360
1619103600000|2021-04-22 15:00:00|102.02|101.98|102.04|102|102.18|102.14|101.96|101.92|227634
1619103900000|2021-04-22 15:05:00|102.02|101.98|102.16|102.1|102.18|102.1|101.86|101.8|342294
1619104200000|2021-04-22 15:10:00|102.18|102.12|102.28|102.24|102.28|102.24|102.06|102|168868
1619104500000|2021-04-22 15:15:00|102.3|102.26|102.48|102.44|102.5|102.44|102.28|102.26|364512
1619104800000|2021-04-22 15:20:00|102.5|102.48|102.72|102.68|102.8|102.74|102.48|102.44|355111
1619105100000|2021-04-22 15:25:00|102.7|102.66|102.88|102.82|102.9|102.84|102.66|102.6|909275
1619161200000|2021-04-23 07:00:00|101.4|101.04|101.2|101.04|102|101.86|100.62|100.38|730770
1619161500000|2021-04-23 07:05:00|101.22|101.06|100.46|100.32|101.38|101.3|100.42|100.32|791499
1619161800000|2021-04-23 07:10:00|100.48|100.34|101.14|101.1|101.2|101.1|100.44|100.32|388527
1619162100000|2021-04-23 07:15:00|101.2|101.12|101.78|101.72|101.82|101.72|101.2|101.1|245953
1619162400000|2021-04-23 07:20:00|101.82|101.74|101.56|101.48|102|101.88|101.56|101.48|111382
1619162700000|2021-04-23 07:25:00|101.54|101.44|101.16|101.04|101.54|101.48|101.16|101.02|331791
1619163000000|2021-04-23 07:30:00|101.14|101.02|100.8|100.76|101.24|101.16|100.78|100.66|329584
1619163300000|2021-04-23 07:35:00|100.78|100.74|100.96|100.88|100.98|100.9|100.68|100.6|203092
1619163600000|2021-04-23 07:40:00|100.94|100.9|100.84|100.76|101.1|101.04|100.78|100.72|139145
1619163900000|2021-04-23 07:45:00|100.82|100.74|100.7|100.64|100.92|100.88|100.68|100.62|324191
1619164200000|2021-04-23 07:50:00|100.74|100.66|100.62|100.56|100.76|100.7|100.44|100.4|188601
1619164500000|2021-04-23 07:55:00|100.66|100.58|100.96|100.9|101.16|101.1|100.66|100.58|330546
1619164800000|2021-04-23 08:00:00|100.98|100.92|100.86|100.8|101.18|101.12|100.86|100.8|242057
1619165100000|2021-04-23 08:05:00|100.84|100.78|100.6|100.56|100.84|100.8|100.4|100.34|454304
1619165400000|2021-04-23 08:10:00|100.62|100.58|100.78|100.7|100.92|100.86|100.58|100.54|165301
1619165700000|2021-04-23 08:15:00|100.76|100.68|100.78|100.74|100.78|100.74|100.66|100.64|140253
1619166000000|2021-04-23 08:20:00|100.8|100.76|101.2|101.14|101.2|101.14|100.8|100.76|177136
1619166300000|2021-04-23 08:25:00|101.22|101.16|101.14|101.06|101.24|101.22|101.14|101.06|103637
1619166600000|2021-04-23 08:30:00|101.12|101.04|101.5|101.44|101.5|101.44|101.04|100.98|146656
1619166900000|2021-04-23 08:35:00|101.52|101.46|101.58|101.54|101.66|101.58|101.44|101.4|118957
1619167200000|2021-04-23 08:40:00|101.6|101.56|101.76|101.7|101.78|101.74|101.6|101.54|193078
1619167500000|2021-04-23 08:45:00|101.74|101.68|101.84|101.76|101.86|101.8|101.52|101.44|220903
1619167800000|2021-04-23 08:50:00|101.82|101.78|101.76|101.72|101.86|101.8|101.72|101.64|112956
1619168100000|2021-04-23 08:55:00|101.78|101.74|101.54|101.48|101.78|101.74|101.54|101.46|140901
1619168400000|2021-04-23 09:00:00|101.52|101.44|101.62|101.6|101.66|101.6|101.42|101.34|92808
1619168700000|2021-04-23 09:05:00|101.64|101.62|101.62|101.56|101.66|101.62|101.6|101.56|68339
1619169000000|2021-04-23 09:10:00|101.6|101.6|101.48|101.44|101.62|101.6|101.44|101.36|106735
1619169300000|2021-04-23 09:15:00|101.46|101.42|101.48|101.42|101.52|101.48|101.38|101.34|87635
1619169600000|2021-04-23 09:20:00|101.46|101.4|101.06|101|101.46|101.4|101.06|101|111160
1619169900000|2021-04-23 09:25:00|101.08|101.02|101.1|101.04|101.12|101.08|100.98|100.94|124802
1619170200000|2021-04-23 09:30:00|101.08|101.02|101.02|100.98|101.1|101.06|100.96|100.92|103885
1619170500000|2021-04-23 09:35:00|101|100.96|100.96|100.94|101.04|101|100.94|100.9|82762
1619170800000|2021-04-23 09:40:00|100.94|100.92|100.92|100.86|101.04|100.98|100.84|100.8|100960
1619171100000|2021-04-23 09:45:00|100.9|100.84|100.74|100.7|100.9|100.86|100.74|100.7|53107
1619171400000|2021-04-23 09:50:00|100.72|100.68|100.84|100.78|100.86|100.82|100.7|100.66|99703
1619171700000|2021-04-23 09:55:00|100.82|100.76|100.82|100.76|101.02|100.96|100.8|100.76|198708
1619172000000|2021-04-23 10:00:00|100.8|100.74|101.12|101.04|101.12|101.04|100.78|100.74|159538
1619172300000|2021-04-23 10:05:00|101.1|101.06|101.06|101.02|101.28|101.22|101.06|101.02|139924
1619172600000|2021-04-23 10:10:00|101.08|101.04|101.18|101.14|101.26|101.22|101.06|101.02|63525
1619172900000|2021-04-23 10:15:00|101.16|101.12|101.1|101.06|101.18|101.14|101.04|101|83906
1619173200000|2021-04-23 10:20:00|101.12|101.08|101.22|101.16|101.34|101.26|101.12|101.08|64330
1619173500000|2021-04-23 10:25:00|101.2|101.14|101.42|101.38|101.44|101.38|101.16|101.14|57029
1619173800000|2021-04-23 10:30:00|101.44|101.4|101.62|101.58|101.68|101.62|101.44|101.4|62685
1619174100000|2021-04-23 10:35:00|101.6|101.56|101.56|101.52|101.62|101.58|101.54|101.48|114187
1619174400000|2021-04-23 10:40:00|101.54|101.5|101.56|101.54|101.56|101.54|101.42|101.38|90503
1619174700000|2021-04-23 10:45:00|101.54|101.52|101.66|101.6|101.66|101.64|101.54|101.46|55226
1619175000000|2021-04-23 10:50:00|101.64|101.58|101.66|101.62|101.74|101.72|101.6|101.54|75521
1619175300000|2021-04-23 10:55:00|101.64|101.6|101.62|101.58|101.7|101.64|101.58|101.52|110367
1619175600000|2021-04-23 11:00:00|101.64|101.6|100.56|100.36|102.28|102|100.48|100.32|1209165
1619175900000|2021-04-23 11:05:00|100.52|100.38|99.92|99.85|102.3|102.04|99.74|99.69|2540381
1619176200000|2021-04-23 11:10:00|99.94|99.86|100.06|99.9|100.18|100|99.38|99.3|600898
1619176500000|2021-04-23 11:15:00|100.08|99.91|100.26|100.18|100.34|100.3|100.08|99.88|387723
1619176800000|2021-04-23 11:20:00|100.24|100.16|100.7|100.66|100.7|100.66|100.14|100.02|187118
1619177100000|2021-04-23 11:25:00|100.74|100.68|100.48|100.32|100.9|100.84|100.18|100.04|225366
1619177400000|2021-04-23 11:30:00|100.52|100.3|100.24|100.1|100.52|100.4|100.24|100.08|57632
1619177700000|2021-04-23 11:35:00|100.28|100.12|100.4|100.3|100.48|100.46|100.26|100.12|190614
1619178000000|2021-04-23 11:40:00|100.42|100.32|100.94|100.9|100.96|100.92|100.32|100.24|482120
1619178300000|2021-04-23 11:45:00|100.9|100.88|101|100.94|101.04|101|100.88|100.78|188354
1619178600000|2021-04-23 11:50:00|100.98|100.92|101.02|100.96|101.06|101.02|100.84|100.72|98586
1619178900000|2021-04-23 11:55:00|101|100.92|101.04|100.98|101.56|101.42|100.9|100.82|381639
1619179200000|2021-04-23 12:00:00|101.06|101|101.08|101.04|101.16|101.12|101.04|100.94|99396
1619179500000|2021-04-23 12:05:00|101.1|101.06|100.84|100.72|101.12|101.08|100.84|100.72|65604
1619179800000|2021-04-23 12:10:00|100.82|100.7|100.94|100.9|100.94|100.9|100.72|100.64|120880
1619180100000|2021-04-23 12:15:00|100.96|100.92|101|100.92|101.12|101.1|100.92|100.84|124150
1619180400000|2021-04-23 12:20:00|100.98|100.9|100.78|100.72|100.98|100.9|100.72|100.64|2059363
1619180700000|2021-04-23 12:25:00|100.76|100.68|100.68|100.62|100.78|100.74|100.6|100.5|82626
1619181000000|2021-04-23 12:30:00|100.66|100.64|100.62|100.54|100.72|100.68|100.58|100.52|101909
1619181300000|2021-04-23 12:35:00|100.6|100.56|100.82|100.76|100.84|100.8|100.46|100.4|172342
1619181600000|2021-04-23 12:40:00|100.8|100.78|100.72|100.64|100.9|100.88|100.66|100.56|118313
1619181900000|2021-04-23 12:45:00|100.7|100.66|100.52|100.46|100.72|100.66|100.46|100.4|106908
1619182200000|2021-04-23 12:50:00|100.5|100.42|100.44|100.36|100.5|100.42|100.3|100.26|131103
1619182500000|2021-04-23 12:55:00|100.42|100.34|100.52|100.46|100.58|100.52|100.4|100.34|80737
1619182800000|2021-04-23 13:00:00|100.54|100.48|100.52|100.46|100.58|100.54|100.38|100.34|87554
1619183100000|2021-04-23 13:05:00|100.5|100.48|100.52|100.48|100.56|100.5|100.48|100.44|32080
1619183400000|2021-04-23 13:10:00|100.54|100.46|100.8|100.76|100.92|100.84|100.5|100.44|91726
1619183700000|2021-04-23 13:15:00|100.78|100.72|100.84|100.8|100.92|100.86|100.76|100.68|30996
1619184000000|2021-04-23 13:20:00|100.82|100.76|100.66|100.58|100.9|100.86|100.66|100.58|97940
1619184300000|2021-04-23 13:25:00|100.64|100.56|100.68|100.64|100.78|100.7|100.6|100.54|67694
1619184600000|2021-04-23 13:30:00|100.7|100.66|100.62|100.56|100.7|100.66|100.2|100.12|361864
1619184900000|2021-04-23 13:35:00|100.64|100.58|100.88|100.8|101.02|100.96|100.52|100.44|139680
1619185200000|2021-04-23 13:40:00|100.86|100.78|101.14|101.08|101.22|101.16|100.8|100.74|110761
1619185500000|2021-04-23 13:45:00|101.12|101.06|100.96|100.92|101.18|101.1|100.78|100.72|277519
1619185800000|2021-04-23 13:50:00|100.98|100.94|100.96|100.88|101.14|101.08|100.92|100.86|272503
1619186100000|2021-04-23 13:55:00|100.98|100.9|101.28|101.22|101.28|101.24|100.98|100.9|182796
1619186400000|2021-04-23 14:00:00|101.26|101.24|101.32|101.3|101.44|101.4|101.26|101.2|152855
1619186700000|2021-04-23 14:05:00|101.34|101.26|101.18|101.12|101.46|101.44|101|100.94|289054
1619187000000|2021-04-23 14:10:00|101.16|101.14|101.26|101.2|101.32|101.24|101.14|101.1|134505
1619187300000|2021-04-23 14:15:00|101.24|101.22|101.08|101.02|101.32|101.28|101|100.92|136815
1619187600000|2021-04-23 14:20:00|101.04|101|101.18|101.14|101.24|101.18|101.04|101|153804
1619187900000|2021-04-23 14:25:00|101.2|101.16|101.48|101.44|101.5|101.44|101.2|101.14|365816
1619188200000|2021-04-23 14:30:00|101.44|101.42|101.84|101.8|101.96|101.88|101.44|101.4|186519
1619188500000|2021-04-23 14:35:00|101.86|101.82|101.72|101.68|102|101.98|101.7|101.64|399998
1619188800000|2021-04-23 14:40:00|101.74|101.7|101.88|101.82|101.88|101.82|101.74|101.7|3468462
1619189100000|2021-04-23 14:45:00|101.86|101.84|101.8|101.74|101.88|101.84|101.72|101.66|217729
1619189400000|2021-04-23 14:50:00|101.78|101.72|101.8|101.74|101.94|101.88|101.74|101.68|196773
1619189700000|2021-04-23 14:55:00|101.82|101.76|101.9|101.86|101.9|101.86|101.82|101.76|105850
1619190000000|2021-04-23 15:00:00|101.92|101.88|102.02|101.96|102.02|101.96|101.78|101.72|149819
1619190300000|2021-04-23 15:05:00|102|101.98|101.84|101.78|102.2|102.14|101.82|101.76|279369
1619190600000|2021-04-23 15:10:00|101.86|101.82|101.58|101.52|101.9|101.82|101.46|101.38|294923
1619190900000|2021-04-23 15:15:00|101.56|101.54|101.6|101.56|101.6|101.56|101.44|101.38|144668
1619191200000|2021-04-23 15:20:00|101.58|101.54|101.64|101.6|101.66|101.6|101.52|101.48|222111
1619191500000|2021-04-23 15:25:00|101.66|101.62|101.7|101.66|101.76|101.68|101.5|101.46|361000
1619420400000|2021-04-26 07:00:00|102.5|102.16|103.42|103.2|103.7|103.6|102.42|102.14|1066866
1619420700000|2021-04-26 07:05:00|103.46|103.22|103.54|103.36|103.7|103.62|102.78|102.6|542106
1619421000000|2021-04-26 07:10:00|103.52|103.34|104.14|104.06|104.22|104.12|103.42|103.3|749007
1619421300000|2021-04-26 07:15:00|104.18|104.08|104.7|104.56|105|104.94|104.18|104.08|822014
1619421600000|2021-04-26 07:20:00|104.68|104.58|104.46|104.36|104.86|104.76|104.24|104.12|416016
1619421900000|2021-04-26 07:25:00|104.52|104.44|104.46|104.32|104.9|104.76|104.42|104.32|447747
1619422200000|2021-04-26 07:30:00|104.44|104.28|104.48|104.36|104.54|104.46|104.22|104.12|304386
1619422500000|2021-04-26 07:35:00|104.44|104.38|104.56|104.48|104.66|104.58|104.3|104.16|444824
1619422800000|2021-04-26 07:40:00|104.58|104.5|104.98|104.9|105.14|105.08|104.58|104.5|352083
1619423100000|2021-04-26 07:45:00|105|104.92|106.04|105.96|106.12|106.02|105|104.92|1103984
1619423400000|2021-04-26 07:50:00|106.02|105.94|105.74|105.68|106.08|105.98|105.4|105.32|577935
1619423700000|2021-04-26 07:55:00|105.72|105.62|106.5|106.42|106.58|106.52|105.68|105.58|987711
1619424000000|2021-04-26 08:00:00|106.52|106.46|106.72|106.68|106.8|106.72|105.9|105.88|1108567
1619424300000|2021-04-26 08:05:00|106.68|106.66|106.04|105.96|106.8|106.72|106.02|105.92|804876
1619424600000|2021-04-26 08:10:00|106|105.92|105.92|105.82|106|105.92|105.5|105.42|618388
1619424900000|2021-04-26 08:15:00|105.9|105.84|106.16|106.1|106.24|106.2|105.6|105.5|376134
1619425200000|2021-04-26 08:20:00|106.14|106.06|105.56|105.5|106.14|106.06|105.4|105.36|467546
1619425500000|2021-04-26 08:25:00|105.54|105.48|105.46|105.4|105.54|105.48|105.38|105.3|219442
1619425800000|2021-04-26 08:30:00|105.44|105.42|105.26|105.2|105.84|105.76|105.26|105.14|293321
1619426100000|2021-04-26 08:35:00|105.28|105.22|105.24|105.22|105.38|105.32|105.12|105.08|163950
1619426400000|2021-04-26 08:40:00|105.22|105.18|105.7|105.66|105.7|105.68|105.16|105.1|443034
1619426700000|2021-04-26 08:45:00|105.68|105.64|106.08|106.02|106.1|106.02|105.68|105.64|279398
1619427000000|2021-04-26 08:50:00|106.1|105.98|106.14|106.08|106.16|106.14|106|105.96|328059
1619427300000|2021-04-26 08:55:00|106.12|106.06|105.96|105.88|106.14|106.1|105.84|105.76|239050
1619427600000|2021-04-26 09:00:00|105.94|105.86|106.04|106|106.04|106|105.8|105.74|104737
1619427900000|2021-04-26 09:05:00|106.06|105.98|106.68|106.64|106.7|106.64|106.02|105.94|357748
1619428200000|2021-04-26 09:10:00|106.7|106.58|106.62|106.58|106.7|106.6|106.2|106.14|248053
1619428500000|2021-04-26 09:15:00|106.64|106.62|106.64|106.58|106.76|106.68|106.38|106.32|1161558
1619428800000|2021-04-26 09:20:00|106.68|106.6|106.6|106.54|106.84|106.78|106.52|106.44|354073
1619429100000|2021-04-26 09:25:00|106.58|106.52|106.4|106.36|106.58|106.52|106.36|106.3|216995
1619429400000|2021-04-26 09:30:00|106.38|106.34|106.24|106.18|106.42|106.36|106.06|106|250925
1619429700000|2021-04-26 09:35:00|106.26|106.2|105.92|105.86|106.32|106.26|105.92|105.86|158689
1619430000000|2021-04-26 09:40:00|105.94|105.88|106.1|106.04|106.18|106.12|105.74|105.68|303073
1619430300000|2021-04-26 09:45:00|106.12|106.06|106.04|106|106.26|106.18|105.92|105.86|182654
1619430600000|2021-04-26 09:50:00|106.02|105.98|106.04|105.98|106.14|106.1|105.92|105.88|194271
1619430900000|2021-04-26 09:55:00|106.02|105.96|105.98|105.94|106.06|106|105.88|105.82|153654
1619431200000|2021-04-26 10:00:00|105.96|105.92|105.66|105.6|105.98|105.94|105.52|105.5|256470
1619431500000|2021-04-26 10:05:00|105.64|105.58|105.84|105.82|105.92|105.9|105.62|105.58|261843
1619431800000|2021-04-26 10:10:00|105.82|105.8|105.96|105.88|105.96|105.88|105.62|105.56|209590
1619432100000|2021-04-26 10:15:00|105.98|105.9|105.78|105.74|106.24|106.18|105.78|105.72|55394
1619432400000|2021-04-26 10:20:00|105.8|105.76|106.06|105.98|106.06|105.98|105.62|105.58|103002
1619432700000|2021-04-26 10:25:00|106.04|106|106.04|105.98|106.06|106.02|105.9|105.84|57224
1619433000000|2021-04-26 10:30:00|106.06|106|106.2|106.14|106.2|106.14|106.02|106|130405
1619433300000|2021-04-26 10:35:00|106.18|106.12|106.08|106.04|106.28|106.2|106|105.96|172361
1619433600000|2021-04-26 10:40:00|106.06|106.02|105.98|105.92|106.1|106.06|105.94|105.9|72736
1619433900000|2021-04-26 10:45:00|105.96|105.9|105.96|105.9|105.98|105.92|105.92|105.88|50044
1619434200000|2021-04-26 10:50:00|105.98|105.92|105.82|105.76|106.04|106.02|105.68|105.6|168893
1619434500000|2021-04-26 10:55:00|105.76|105.74|105.86|105.82|105.94|105.88|105.76|105.7|129031
1619434800000|2021-04-26 11:00:00|105.84|105.8|105.68|105.64|105.84|105.8|105.64|105.6|100617
1619435100000|2021-04-26 11:05:00|105.7|105.62|105.68|105.62|105.74|105.7|105.62|105.58|121811
1619435400000|2021-04-26 11:10:00|105.7|105.64|105.82|105.78|105.96|105.9|105.68|105.64|66303
1619435700000|2021-04-26 11:15:00|105.84|105.82|105.98|105.92|106.12|106.06|105.84|105.8|85452
1619436000000|2021-04-26 11:20:00|105.96|105.9|106.08|106|106.22|106.16|105.92|105.88|116517
1619436300000|2021-04-26 11:25:00|106.1|106.02|106.12|106.04|106.18|106.1|105.9|105.86|249595
1619436600000|2021-04-26 11:30:00|106.14|106.06|106.08|105.98|106.14|106.12|105.9|105.88|107677
1619436900000|2021-04-26 11:35:00|106.1|106|105.94|105.92|106.18|106.12|105.94|105.92|83161
1619437200000|2021-04-26 11:40:00|105.92|105.9|105.74|105.68|105.92|105.9|105.66|105.6|102358
1619437500000|2021-04-26 11:45:00|105.72|105.7|105.78|105.72|105.8|105.72|105.72|105.66|61015
1619437800000|2021-04-26 11:50:00|105.76|105.74|105.76|105.72|105.88|105.82|105.72|105.66|64243
1619438100000|2021-04-26 11:55:00|105.78|105.7|105.84|105.8|105.9|105.84|105.7|105.66|74350
1619438400000|2021-04-26 12:00:00|105.86|105.82|105.98|105.92|105.98|105.92|105.76|105.72|113435
1619438700000|2021-04-26 12:05:00|105.96|105.9|106.1|106.04|106.1|106.04|105.96|105.9|127057
1619439000000|2021-04-26 12:10:00|106.12|106.02|106.4|106.36|106.4|106.38|105.96|105.92|174975
1619439300000|2021-04-26 12:15:00|106.38|106.34|106.64|106.58|106.68|106.64|106.32|106.28|105452
1619439600000|2021-04-26 12:20:00|106.62|106.56|106.44|106.38|106.62|106.56|106.32|106.28|105983
1619439900000|2021-04-26 12:25:00|106.46|106.4|106.68|106.62|106.86|106.78|106.46|106.4|194654
1619440200000|2021-04-26 12:30:00|106.66|106.6|106.6|106.54|106.66|106.6|106.44|106.38|172378
1619440500000|2021-04-26 12:35:00|106.58|106.52|106.78|106.72|106.88|106.84|106.52|106.5|107588
1619440800000|2021-04-26 12:40:00|106.76|106.7|106.7|106.64|106.86|106.78|106.6|106.58|232729
1619441100000|2021-04-26 12:45:00|106.72|106.66|106.7|106.62|106.86|106.78|106.62|106.56|190177
1619441400000|2021-04-26 12:50:00|106.68|106.64|106.52|106.48|106.7|106.66|106.26|106.18|201662
1619441700000|2021-04-26 12:55:00|106.54|106.5|106.56|106.5|106.88|106.8|106.5|106.46|135563
1619442000000|2021-04-26 13:00:00|106.54|106.48|106.54|106.5|106.7|106.64|106.5|106.48|240281
1619442300000|2021-04-26 13:05:00|106.52|106.48|106.38|106.34|106.52|106.48|106.34|106.28|153484
1619442600000|2021-04-26 13:10:00|106.36|106.32|106.5|106.46|106.5|106.46|106.3|106.24|174065
1619442900000|2021-04-26 13:15:00|106.52|106.48|106.6|106.56|106.74|106.66|106.48|106.44|112100
1619443200000|2021-04-26 13:20:00|106.58|106.54|106.44|106.4|106.6|106.56|106.38|106.34|107484
1619443500000|2021-04-26 13:25:00|106.46|106.42|106.66|106.62|106.76|106.72|106.44|106.4|217439
1619443800000|2021-04-26 13:30:00|106.64|106.6|107.3|107.26|107.44|107.34|106.5|106.48|1226158
1619444100000|2021-04-26 13:35:00|107.32|107.28|106.52|106.48|107.38|107.28|106.52|106.44|693449
1619444400000|2021-04-26 13:40:00|106.54|106.5|106.8|106.78|106.96|106.92|106.52|106.5|250823
1619444700000|2021-04-26 13:45:00|106.82|106.8|106.5|106.46|106.88|106.8|106.4|106.34|263187
1619445000000|2021-04-26 13:50:00|106.48|106.44|106.22|106.16|106.48|106.44|106.06|106|559390
1619445300000|2021-04-26 13:55:00|106.24|106.18|106.5|106.42|106.62|106.6|106.24|106.18|495219
1619445600000|2021-04-26 14:00:00|106.52|106.44|106.46|106.38|106.56|106.48|106.32|106.24|190866
1619445900000|2021-04-26 14:05:00|106.48|106.36|106.6|106.54|106.64|106.58|106.46|106.36|101321
1619446200000|2021-04-26 14:10:00|106.58|106.52|106.76|106.7|106.76|106.7|106.46|106.38|210164
1619446500000|2021-04-26 14:15:00|106.78|106.72|106.52|106.48|106.82|106.78|106.44|106.42|250552
1619446800000|2021-04-26 14:20:00|106.54|106.5|106.88|106.82|106.94|106.88|106.52|106.46|312049
1619447100000|2021-04-26 14:25:00|106.86|106.8|107.14|107.06|107.4|107.36|106.84|106.78|627952
1619447400000|2021-04-26 14:30:00|107.12|107.04|107.38|107.32|107.44|107.38|107.1|107.04|331074
1619447700000|2021-04-26 14:35:00|107.4|107.3|106.96|106.92|107.4|107.32|106.86|106.8|538476
1619448000000|2021-04-26 14:40:00|106.94|106.9|107|106.98|107.2|107.14|106.68|106.62|639047
1619448300000|2021-04-26 14:45:00|107.02|106.96|106.44|106.38|107.02|106.98|106.44|106.36|310789
1619448600000|2021-04-26 14:50:00|106.46|106.4|106.72|106.66|106.76|106.7|106.46|106.4|133194
1619448900000|2021-04-26 14:55:00|106.74|106.68|106.86|106.82|106.88|106.82|106.72|106.66|123463
1619449200000|2021-04-26 15:00:00|106.84|106.8|107.04|107|107.06|107.02|106.84|106.8|151146
1619449500000|2021-04-26 15:05:00|107.06|107.02|107.12|107.06|107.16|107.1|107.02|106.96|263737
1619449800000|2021-04-26 15:10:00|107.14|107.08|107.44|107.38|107.48|107.44|107.06|107.02|624982
1619450100000|2021-04-26 15:15:00|107.42|107.36|107.56|107.52|107.6|107.54|107.34|107.28|555228
1619450400000|2021-04-26 15:20:00|107.58|107.54|107.6|107.56|107.64|107.58|107.46|107.42|517730
1619450700000|2021-04-26 15:25:00|107.58|107.54|107.7|107.64|107.84|107.78|107.58|107.52|810408
1619506800000|2021-04-27 07:00:00|107.52|107.1|107.32|107.14|107.86|107.42|106.56|106.24|472970
1619507100000|2021-04-27 07:05:00|107.3|107.1|105.78|105.7|107.3|107.1|105.76|105.58|370150
1619507400000|2021-04-27 07:10:00|105.8|105.72|104.88|104.74|105.92|105.74|104.54|104.38|1223230
1619507700000|2021-04-27 07:15:00|104.92|104.76|105.48|105.36|105.56|105.48|104.88|104.76|733188
1619508000000|2021-04-27 07:20:00|105.46|105.34|105.44|105.36|105.64|105.6|105.4|105.3|538097
1619508300000|2021-04-27 07:25:00|105.38|105.32|104.52|104.4|105.38|105.36|104.44|104.34|571495
1619508600000|2021-04-27 07:30:00|104.54|104.42|104.84|104.78|104.9|104.86|104.36|104.22|658075
1619508900000|2021-04-27 07:35:00|104.82|104.76|104.7|104.62|104.88|104.8|104.5|104.4|715315
1619509200000|2021-04-27 07:40:00|104.68|104.6|104.76|104.66|104.96|104.9|104.58|104.5|165532
1619509500000|2021-04-27 07:45:00|104.78|104.64|104.44|104.34|104.82|104.72|104.2|104.1|522832
1619509800000|2021-04-27 07:50:00|104.48|104.38|104.54|104.5|104.64|104.56|104.24|104.14|285015
1619510100000|2021-04-27 07:55:00|104.52|104.48|104.22|104.18|104.56|104.54|104.1|104.06|364314
1619510400000|2021-04-27 08:00:00|104.24|104.2|104.58|104.52|104.6|104.52|104.04|104|469786
1619510700000|2021-04-27 08:05:00|104.56|104.5|104.72|104.66|104.82|104.8|104.52|104.44|319197
1619511000000|2021-04-27 08:10:00|104.68|104.64|104.24|104.2|104.74|104.66|104.24|104.2|155732
1619511300000|2021-04-27 08:15:00|104.28|104.22|103.96|103.92|104.48|104.42|103.72|103.66|745929
1619511600000|2021-04-27 08:20:00|103.98|103.94|104.12|104.08|104.16|104.14|103.8|103.7|634267
1619511900000|2021-04-27 08:25:00|104.14|104.06|104.46|104.38|104.72|104.62|104|103.96|370837
1619512200000|2021-04-27 08:30:00|104.44|104.4|104.68|104.64|104.68|104.64|104.28|104.24|202981
1619512500000|2021-04-27 08:35:00|104.72|104.62|104.14|104.08|104.76|104.64|104.1|104.02|105615
1619512800000|2021-04-27 08:40:00|104.12|104.1|104.12|104.08|104.36|104.3|104.06|104.04|242521
1619513100000|2021-04-27 08:45:00|104.14|104.1|104|103.96|104.16|104.14|103.88|103.82|246169
1619513400000|2021-04-27 08:50:00|103.98|103.94|104.28|104.24|104.42|104.34|103.98|103.94|191814
1619513700000|2021-04-27 08:55:00|104.26|104.22|104.26|104.22|104.38|104.32|104.1|104.04|112587
1619514000000|2021-04-27 09:00:00|104.22|104.2|104.82|104.74|104.88|104.8|104.22|104.2|259383
1619514300000|2021-04-27 09:05:00|104.84|104.76|104.98|104.94|105.1|105.02|104.6|104.54|216989
1619514600000|2021-04-27 09:10:00|104.96|104.92|104.42|104.38|104.96|104.92|104.42|104.38|117424
1619514900000|2021-04-27 09:15:00|104.44|104.4|104.46|104.42|104.56|104.54|104.38|104.32|177727
1619515200000|2021-04-27 09:20:00|104.5|104.46|104.24|104.18|104.52|104.5|104.12|104.06|166438
1619515500000|2021-04-27 09:25:00|104.18|104.16|104.12|104.08|104.32|104.24|104.08|104.06|216570
1619515800000|2021-04-27 09:30:00|104.14|104.1|104.14|104.1|104.26|104.18|104|103.96|280509
1619516100000|2021-04-27 09:35:00|104.12|104.08|104.26|104.2|104.42|104.36|104.08|104.06|583099
1619516400000|2021-04-27 09:40:00|104.24|104.18|104.04|103.98|104.24|104.2|103.92|103.84|234700
1619516700000|2021-04-27 09:45:00|104.02|103.96|103.9|103.82|104.06|104|103.82|103.8|151275
1619517000000|2021-04-27 09:50:00|103.88|103.8|103.82|103.74|103.88|103.8|103.56|103.5|380311
1619517300000|2021-04-27 09:55:00|103.8|103.78|104.16|104.1|104.16|104.1|103.8|103.76|400665
1619517600000|2021-04-27 10:00:00|104.14|104.08|104.16|104.1|104.34|104.32|104.06|104.02|205264
1619517900000|2021-04-27 10:05:00|104.18|104.08|104.1|104.06|104.18|104.12|104.04|104|99995
1619518200000|2021-04-27 10:10:00|104.08|104.04|104.3|104.28|104.32|104.28|104.08|104.02|130792
1619518500000|2021-04-27 10:15:00|104.28|104.24|104.3|104.26|104.34|104.3|104.22|104.16|56032
1619518800000|2021-04-27 10:20:00|104.28|104.24|104.28|104.26|104.3|104.28|104.16|104.1|88494
1619519100000|2021-04-27 10:25:00|104.3|104.28|104.18|104.14|104.34|104.3|104.16|104.1|98227
1619519400000|2021-04-27 10:30:00|104.16|104.12|104.34|104.3|104.38|104.34|104.16|104.12|187030
1619519700000|2021-04-27 10:35:00|104.32|104.28|104.3|104.24|104.32|104.28|104.12|104.08|68683
1619520000000|2021-04-27 10:40:00|104.32|104.26|104.12|104.08|104.32|104.26|104|103.92|128155
1619520300000|2021-04-27 10:45:00|104.14|104.1|104|103.96|104.18|104.12|104|103.94|87097
1619520600000|2021-04-27 10:50:00|103.98|103.98|104.02|103.98|104.12|104.1|103.9|103.86|327580
1619520900000|2021-04-27 10:55:00|104|104|103.98|103.9|104.04|104|103.82|103.78|202226
1619521200000|2021-04-27 11:00:00|104|103.92|103.82|103.8|104.02|103.98|103.8|103.76|120494
1619521500000|2021-04-27 11:05:00|103.8|103.78|103.62|103.58|103.82|103.8|103.54|103.5|335683
1619521800000|2021-04-27 11:10:00|103.64|103.56|103.62|103.54|103.84|103.76|103.58|103.52|229650
1619522100000|2021-04-27 11:15:00|103.6|103.52|103.78|103.7|103.82|103.74|103.54|103.5|205171
1619522400000|2021-04-27 11:20:00|103.76|103.72|104.2|104.16|104.2|104.16|103.74|103.7|353542
1619522700000|2021-04-27 11:25:00|104.22|104.18|104.22|104.2|104.38|104.32|104.1|104.04|198426
1619523000000|2021-04-27 11:30:00|104.26|104.22|104.28|104.22|104.48|104.42|104.26|104.2|114759
1619523300000|2021-04-27 11:35:00|104.26|104.2|104.2|104.14|104.3|104.26|104.04|103.96|161496
1619523600000|2021-04-27 11:40:00|104.22|104.12|104.14|104.1|104.22|104.14|104.02|103.96|207614
1619523900000|2021-04-27 11:45:00|104.12|104.08|104.04|104.02|104.16|104.14|104|103.92|84737
1619524200000|2021-04-27 11:50:00|104.06|104|103.96|103.94|104.12|104.08|103.94|103.88|47853
1619524500000|2021-04-27 11:55:00|104|103.96|104.26|104.2|104.32|104.24|104|103.96|100003
1619524800000|2021-04-27 12:00:00|104.24|104.22|104.38|104.36|104.44|104.38|104.24|104.22|76106
1619525100000|2021-04-27 12:05:00|104.36|104.34|104.24|104.18|104.36|104.34|104.14|104.08|133132
1619525400000|2021-04-27 12:10:00|104.2|104.2|104.14|104.08|104.22|104.2|104.12|104.06|63373
1619525700000|2021-04-27 12:15:00|104.16|104.1|104|103.96|104.18|104.14|104|103.94|45171
1619526000000|2021-04-27 12:20:00|104.02|103.98|103.92|103.86|104.08|104.02|103.9|103.84|366664
1619526300000|2021-04-27 12:25:00|103.94|103.84|104.02|103.96|104.06|104.02|103.82|103.76|371169
1619526600000|2021-04-27 12:30:00|104.04|103.98|104.2|104.14|104.2|104.16|104.04|103.98|102366
1619526900000|2021-04-27 12:35:00|104.18|104.16|104.22|104.18|104.24|104.22|104.12|104.06|50581
1619527200000|2021-04-27 12:40:00|104.24|104.2|104.16|104.1|104.28|104.22|104.12|104.08|87242
1619527500000|2021-04-27 12:45:00|104.14|104.08|103.96|103.92|104.14|104.08|103.96|103.92|62391
1619527800000|2021-04-27 12:50:00|103.94|103.9|103.7|103.68|103.94|103.9|103.7|103.66|58149
1619528100000|2021-04-27 12:55:00|103.72|103.7|104.1|104.04|104.12|104.1|103.7|103.7|589056
1619528400000|2021-04-27 13:00:00|104.12|104.08|104.36|104.32|104.38|104.36|104.12|104.08|200128
1619528700000|2021-04-27 13:05:00|104.38|104.34|104.8|104.76|104.82|104.76|104.38|104.3|438004
1619529000000|2021-04-27 13:10:00|104.82|104.78|105.04|105.02|105.22|105.16|104.82|104.78|1205543
1619529300000|2021-04-27 13:15:00|105.02|105|105.06|105.04|105.22|105.16|104.82|104.8|443806
1619529600000|2021-04-27 13:20:00|105.04|105|105.08|105|105.1|105.06|104.82|104.76|318002
1619529900000|2021-04-27 13:25:00|105.06|105.02|105.16|105.14|105.18|105.16|104.98|104.94|208358
1619530200000|2021-04-27 13:30:00|105.14|105.12|104.88|104.84|105.22|105.16|104.8|104.76|753312
1619530500000|2021-04-27 13:35:00|104.86|104.82|104.08|104.04|104.92|104.86|103.92|103.86|639962
1619530800000|2021-04-27 13:40:00|104.06|104.02|104.1|104.04|104.12|104.06|103.68|103.62|536723
1619531100000|2021-04-27 13:45:00|104.08|104.02|104.32|104.26|104.34|104.28|103.86|103.78|268111
1619531400000|2021-04-27 13:50:00|104.3|104.28|104.52|104.5|104.62|104.56|104.22|104.2|254223
1619531700000|2021-04-27 13:55:00|104.54|104.54|104.56|104.52|104.84|104.76|104.52|104.44|284959
1619532000000|2021-04-27 14:00:00|104.54|104.5|104.46|104.42|104.64|104.6|104.34|104.3|264363
1619532300000|2021-04-27 14:05:00|104.48|104.44|104.9|104.88|104.92|104.88|104.48|104.44|198622
1619532600000|2021-04-27 14:10:00|104.88|104.86|104.64|104.6|104.9|104.88|104.62|104.6|260470
1619532900000|2021-04-27 14:15:00|104.62|104.58|104.68|104.64|104.76|104.74|104.58|104.56|210295
1619533200000|2021-04-27 14:20:00|104.66|104.62|104.22|104.2|104.66|104.62|104.16|104.1|389040
1619533500000|2021-04-27 14:25:00|104.24|104.22|103.92|103.88|104.28|104.22|103.78|103.7|378568
1619533800000|2021-04-27 14:30:00|103.9|103.9|103.96|103.92|104|103.94|103.7|103.64|458579
1619534100000|2021-04-27 14:35:00|103.98|103.94|103.72|103.68|104|103.94|103.56|103.5|314429
1619534400000|2021-04-27 14:40:00|103.7|103.64|103.8|103.74|103.96|103.9|103.54|103.5|375108
1619534700000|2021-04-27 14:45:00|103.82|103.76|103.76|103.72|103.96|103.92|103.76|103.72|209347
1619535000000|2021-04-27 14:50:00|103.74|103.68|103.64|103.6|103.84|103.76|103.6|103.56|312633
1619535300000|2021-04-27 14:55:00|103.66|103.62|103.72|103.7|103.78|103.76|103.64|103.6|191484
1619535600000|2021-04-27 15:00:00|103.74|103.68|103.54|103.5|103.74|103.68|103.52|103.5|335606
1619535900000|2021-04-27 15:05:00|103.52|103.48|103.66|103.62|103.74|103.7|103.5|103.46|584717
1619536200000|2021-04-27 15:10:00|103.64|103.64|103.9|103.88|103.9|103.88|103.64|103.64|249926
1619536500000|2021-04-27 15:15:00|103.94|103.9|103.94|103.9|103.96|103.92|103.92|103.88|148176
1619536800000|2021-04-27 15:20:00|103.96|103.92|103.68|103.66|103.98|103.96|103.68|103.64|255169
1619537100000|2021-04-27 15:25:00|103.66|103.64|103.28|103.2|103.72|103.7|103.26|103.14|1153403
1619593200000|2021-04-28 07:00:00|102.9|102.12|102.76|102.58|103.78|103.6|101.44|101.3|1618414
1619593500000|2021-04-28 07:05:00|102.74|102.6|103.42|103.34|103.76|103.5|102.74|102.58|597447
1619593800000|2021-04-28 07:10:00|103.44|103.36|103.52|103.4|104.24|104.08|103.26|103.06|630508
1619594100000|2021-04-28 07:15:00|103.5|103.42|103.76|103.68|103.76|103.7|103.12|103.04|387110
1619594400000|2021-04-28 07:20:00|103.74|103.7|103.52|103.46|103.82|103.74|103.48|103.42|347158
1619594700000|2021-04-28 07:25:00|103.48|103.44|103.54|103.5|103.78|103.66|103.16|103.06|323169
1619595000000|2021-04-28 07:30:00|103.56|103.44|103.38|103.32|103.64|103.58|103.08|103.04|238752
1619595300000|2021-04-28 07:35:00|103.42|103.3|103.78|103.72|103.8|103.74|103.42|103.3|228662
1619595600000|2021-04-28 07:40:00|103.8|103.74|103.26|103.2|103.9|103.84|103.24|103.18|423651
1619595900000|2021-04-28 07:45:00|103.24|103.18|103.26|103.18|103.46|103.4|103.16|103.1|258469
1619596200000|2021-04-28 07:50:00|103.24|103.16|103.18|103.12|103.28|103.18|102.92|102.82|402887
1619596500000|2021-04-28 07:55:00|103.16|103.14|103.5|103.42|103.6|103.54|103.14|103.08|324071
1619596800000|2021-04-28 08:00:00|103.48|103.4|103.38|103.32|103.5|103.4|103.16|103.12|330552
1619597100000|2021-04-28 08:05:00|103.4|103.34|103.78|103.7|103.8|103.72|103.38|103.34|164569
1619597400000|2021-04-28 08:10:00|103.76|103.72|103.7|103.62|103.78|103.74|103.4|103.34|246266
1619597700000|2021-04-28 08:15:00|103.68|103.58|103.52|103.46|103.68|103.6|103.42|103.34|223095
1619598000000|2021-04-28 08:20:00|103.54|103.5|103.76|103.7|103.78|103.72|103.54|103.5|184388
1619598300000|2021-04-28 08:25:00|103.78|103.72|104.14|104.04|104.14|104.04|103.78|103.72|330893
1619598600000|2021-04-28 08:30:00|104.12|104.02|103.98|103.96|104.12|104.02|103.92|103.82|194393
1619598900000|2021-04-28 08:35:00|104|103.98|104.28|104.2|104.36|104.32|103.96|103.86|194303
1619599200000|2021-04-28 08:40:00|104.26|104.18|104.34|104.26|104.54|104.44|104.24|104.16|140173
1619599500000|2021-04-28 08:45:00|104.32|104.24|104.08|104|104.34|104.26|103.96|103.86|323491
1619599800000|2021-04-28 08:50:00|104.06|103.96|104.1|104.02|104.16|104.1|103.92|103.84|113416
1619600100000|2021-04-28 08:55:00|104.08|104|104.1|104.06|104.12|104.06|103.94|103.88|106478
1619600400000|2021-04-28 09:00:00|104.12|104.08|103.82|103.76|104.18|104.1|103.82|103.74|159972
1619600700000|2021-04-28 09:05:00|103.8|103.74|103.7|103.62|103.8|103.74|103.5|103.44|153851
1619601000000|2021-04-28 09:10:00|103.72|103.64|103.7|103.66|103.86|103.8|103.68|103.62|95855
1619601300000|2021-04-28 09:15:00|103.72|103.68|104.04|103.96|104.22|104.12|103.7|103.66|181827
1619601600000|2021-04-28 09:20:00|104.06|104|104.16|104.1|104.18|104.12|103.94|103.88|100629
1619601900000|2021-04-28 09:25:00|104.14|104.08|104.08|104.02|104.26|104.2|103.98|103.9|135904
1619602200000|2021-04-28 09:30:00|104.1|104.04|104.18|104.1|104.2|104.18|104.08|104.04|74068
1619602500000|2021-04-28 09:35:00|104.16|104.08|104.04|103.98|104.18|104.1|104|103.96|71718
1619602800000|2021-04-28 09:40:00|104.06|104|104.2|104.16|104.24|104.18|104.06|104|153986
1619603100000|2021-04-28 09:45:00|104.22|104.12|104.02|103.96|104.22|104.12|103.96|103.94|196999
1619603400000|2021-04-28 09:50:00|104|103.94|104.16|104.1|104.18|104.14|104|103.94|142270
1619603700000|2021-04-28 09:55:00|104.14|104.12|104.26|104.22|104.4|104.38|104.14|104.1|170791
1619604000000|2021-04-28 10:00:00|104.28|104.24|104.3|104.28|104.34|104.3|104.24|104.18|190841
1619604300000|2021-04-28 10:05:00|104.28|104.26|104.34|104.28|104.48|104.4|104.24|104.2|174890
1619604600000|2021-04-28 10:10:00|104.32|104.24|104.24|104.2|104.32|104.24|104.14|104.1|159883
1619604900000|2021-04-28 10:15:00|104.26|104.22|104.18|104.14|104.3|104.26|104.16|104.12|156259
1619605200000|2021-04-28 10:20:00|104.2|104.12|104.04|104.02|104.2|104.14|104|103.96|230020
1619605500000|2021-04-28 10:25:00|104.06|104|104.12|104.04|104.2|104.14|104|103.98|150109
1619605800000|2021-04-28 10:30:00|104.1|104.02|104.08|104.04|104.12|104.08|104.02|104|184142
1619606100000|2021-04-28 10:35:00|104.06|104.02|104.06|104.02|104.08|104.02|103.9|103.82|210757
1619606400000|2021-04-28 10:40:00|104.08|104.04|104.02|104|104.16|104.1|103.98|103.96|152518
1619606700000|2021-04-28 10:45:00|104|103.98|104|103.96|104.06|104|103.94|103.86|113795
1619607000000|2021-04-28 10:50:00|103.98|103.98|103.96|103.92|104|103.98|103.9|103.86|86533
1619607300000|2021-04-28 10:55:00|103.98|103.94|103.82|103.76|104|103.94|103.8|103.74|137071
1619607600000|2021-04-28 11:00:00|103.8|103.74|103.34|103.28|103.86|103.78|103.2|103.14|275051
1619607900000|2021-04-28 11:05:00|103.36|103.3|103.38|103.32|103.78|103.72|103.34|103.28|246930
1619608200000|2021-04-28 11:10:00|103.42|103.34|103.46|103.42|103.62|103.54|103.36|103.3|173469
1619608500000|2021-04-28 11:15:00|103.48|103.46|103.7|103.64|103.72|103.68|103.48|103.42|133129
1619608800000|2021-04-28 11:20:00|103.72|103.66|103.8|103.72|103.92|103.86|103.7|103.64|280311
1619609100000|2021-04-28 11:25:00|103.82|103.74|103.72|103.62|103.88|103.82|103.72|103.62|81361
1619609400000|2021-04-28 11:30:00|103.7|103.6|103.42|103.36|103.7|103.6|103.34|103.3|89552
1619609700000|2021-04-28 11:35:00|103.4|103.34|103.58|103.52|103.76|103.68|103.34|103.28|110668
1619610000000|2021-04-28 11:40:00|103.6|103.54|103.3|103.24|103.62|103.56|103.26|103.2|120543
1619610300000|2021-04-28 11:45:00|103.28|103.22|103.14|103.1|103.3|103.24|103.12|103.06|79689
1619610600000|2021-04-28 11:50:00|103.12|103.08|102.94|102.92|103.14|103.1|102.94|102.92|193176
1619610900000|2021-04-28 11:55:00|102.96|102.94|102.84|102.8|103|102.94|102.84|102.78|135457
1619611200000|2021-04-28 12:00:00|102.8|102.78|102.94|102.9|102.98|102.94|102.8|102.74|113589
1619611500000|2021-04-28 12:05:00|102.98|102.88|103.2|103.16|103.26|103.16|102.92|102.84|166638
1619611800000|2021-04-28 12:10:00|103.18|103.14|103.14|103.08|103.18|103.14|103.08|103.04|63089
1619612100000|2021-04-28 12:15:00|103.12|103.06|102.82|102.78|103.12|103.06|102.8|102.78|84358
1619612400000|2021-04-28 12:20:00|102.86|102.8|102.88|102.8|102.98|102.94|102.86|102.8|118586
1619612700000|2021-04-28 12:25:00|102.86|102.82|102.9|102.86|102.98|102.96|102.82|102.82|208621
1619613000000|2021-04-28 12:30:00|102.88|102.88|102.82|102.78|102.9|102.88|102.58|102.52|137063
1619613300000|2021-04-28 12:35:00|102.8|102.8|102.68|102.66|102.82|102.8|102.68|102.64|104084
1619613600000|2021-04-28 12:40:00|102.7|102.62|102.88|102.82|102.88|102.84|102.64|102.6|186558
1619613900000|2021-04-28 12:45:00|102.84|102.8|103.06|103|103.08|103.02|102.72|102.66|211207
1619614200000|2021-04-28 12:50:00|103.04|102.98|102.86|102.82|103.04|102.98|102.84|102.8|93525
1619614500000|2021-04-28 12:55:00|102.88|102.84|102.92|102.88|102.98|102.92|102.88|102.82|58253
1619614800000|2021-04-28 13:00:00|102.94|102.9|102.74|102.72|102.96|102.9|102.7|102.64|158937
1619615100000|2021-04-28 13:05:00|102.76|102.74|102.78|102.72|102.9|102.84|102.76|102.72|52902
1619615400000|2021-04-28 13:10:00|102.76|102.74|102.6|102.54|102.76|102.74|102.54|102.5|112161
1619615700000|2021-04-28 13:15:00|102.58|102.56|102.78|102.72|102.84|102.8|102.5|102.44|358867
1619616000000|2021-04-28 13:20:00|102.76|102.76|102.7|102.66|102.76|102.76|102.6|102.56|98939
1619616300000|2021-04-28 13:25:00|102.68|102.64|102.66|102.6|102.68|102.64|102.52|102.48|222301
1619616600000|2021-04-28 13:30:00|102.68|102.62|103.1|103.06|103.24|103.2|102.68|102.62|298010
1619616900000|2021-04-28 13:35:00|103.14|103.04|103.34|103.26|103.58|103.54|103.14|103.04|192525
1619617200000|2021-04-28 13:40:00|103.38|103.28|103.12|103.06|103.38|103.3|103.1|103.04|163437
1619617500000|2021-04-28 13:45:00|103.1|103.04|102.82|102.78|103.1|103.06|102.74|102.72|402166
1619617800000|2021-04-28 13:50:00|102.8|102.8|102.36|102.34|102.86|102.8|102.24|102.2|317973
1619618100000|2021-04-28 13:55:00|102.38|102.38|102.26|102.2|102.56|102.5|102.24|102.2|254510
1619618400000|2021-04-28 14:00:00|102.28|102.22|102.34|102.32|102.42|102.32|102.14|102.1|557954
1619618700000|2021-04-28 14:05:00|102.38|102.3|102.4|102.32|102.42|102.32|101.92|101.88|591320
1619619000000|2021-04-28 14:10:00|102.42|102.34|102.72|102.68|102.72|102.68|102.26|102.2|346510
1619619300000|2021-04-28 14:15:00|102.74|102.7|103.14|103.04|103.28|103.22|102.68|102.62|204562
1619619600000|2021-04-28 14:20:00|103.16|103.08|102.78|102.72|103.24|103.14|102.7|102.64|231741
1619619900000|2021-04-28 14:25:00|102.8|102.74|102.76|102.72|103.02|102.9|102.74|102.68|288303
1619620200000|2021-04-28 14:30:00|102.74|102.7|102.68|102.64|102.84|102.76|102.54|102.46|328973
1619620500000|2021-04-28 14:35:00|102.66|102.62|102.48|102.42|102.7|102.66|102.46|102.4|142816
1619620800000|2021-04-28 14:40:00|102.46|102.44|102.5|102.48|102.54|102.5|102.44|102.4|314775
1619621100000|2021-04-28 14:45:00|102.52|102.5|102.9|102.86|103|102.96|102.52|102.5|279427
1619621400000|2021-04-28 14:50:00|102.92|102.84|102.98|102.94|103.02|102.98|102.9|102.84|334919
1619621700000|2021-04-28 14:55:00|102.96|102.96|103.02|102.96|103.06|103.02|102.88|102.86|113412
1619622000000|2021-04-28 15:00:00|103|102.94|103.34|103.3|103.36|103.32|103|102.94|158142
1619622300000|2021-04-28 15:05:00|103.36|103.32|103.24|103.22|103.42|103.38|103.24|103.18|183488
1619622600000|2021-04-28 15:10:00|103.28|103.24|103.08|103.02|103.36|103.3|103.02|102.96|262562
1619622900000|2021-04-28 15:15:00|103.1|103.04|103.42|103.4|103.48|103.42|103.1|103.04|266428
1619623200000|2021-04-28 15:20:00|103.44|103.42|103.18|103.1|103.56|103.48|103.04|103|454081
1619623500000|2021-04-28 15:25:00|103.16|103.12|103.06|103.04|103.18|103.12|102.98|102.94|597943
1619679600000|2021-04-29 07:00:00|103.5|103.16|104.1|103.94|104.52|104.08|103.18|103|479106
1619679900000|2021-04-29 07:05:00|104.2|103.96|104.06|103.92|104.8|104.56|103.84|103.68|656645
1619680200000|2021-04-29 07:10:00|104.08|103.94|104.16|104.02|104.54|104.34|104.04|103.94|334057
1619680500000|2021-04-29 07:15:00|104.18|104.04|104.2|104.14|104.22|104.14|103.9|103.86|170209
1619680800000|2021-04-29 07:20:00|104.18|104.06|104.26|104.22|104.34|104.22|104.1|103.98|194328
1619681100000|2021-04-29 07:25:00|104.32|104.24|103.84|103.76|104.34|104.26|103.6|103.54|271805
1619681400000|2021-04-29 07:30:00|103.82|103.74|103.94|103.82|104.12|104.04|103.74|103.64|185218
1619681700000|2021-04-29 07:35:00|103.96|103.84|103.9|103.84|103.98|103.88|103.84|103.78|70266
1619682000000|2021-04-29 07:40:00|103.92|103.86|103.4|103.32|104|103.94|103.4|103.3|146650
1619682300000|2021-04-29 07:45:00|103.44|103.34|103.4|103.3|103.68|103.6|103.4|103.3|173307
1619682600000|2021-04-29 07:50:00|103.38|103.32|103.22|103.16|103.42|103.4|103.08|103.02|215222
1619682900000|2021-04-29 07:55:00|103.24|103.18|103.32|103.28|103.46|103.44|103.2|103.14|181086
1619683200000|2021-04-29 08:00:00|103.34|103.3|103.72|103.66|103.72|103.66|103.34|103.28|927109
1619683500000|2021-04-29 08:05:00|103.74|103.62|103.56|103.52|103.88|103.8|103.54|103.48|307189
1619683800000|2021-04-29 08:10:00|103.54|103.5|103.98|103.92|103.98|103.92|103.52|103.44|65145
1619684100000|2021-04-29 08:15:00|103.96|103.9|103.96|103.92|103.98|103.94|103.86|103.8|72155
1619684400000|2021-04-29 08:20:00|103.98|103.94|103.9|103.86|104|103.94|103.82|103.74|32008
1619684700000|2021-04-29 08:25:00|103.92|103.88|104.2|104.18|104.22|104.18|103.9|103.86|147499
1619685000000|2021-04-29 08:30:00|104.24|104.2|104.3|104.26|104.34|104.28|104.16|104.12|172817
1619685300000|2021-04-29 08:35:00|104.28|104.24|104.14|104.08|104.34|104.26|104.14|104.08|162949
1619685600000|2021-04-29 08:40:00|104.12|104.06|103.74|103.68|104.12|104.06|103.7|103.68|116688
1619685900000|2021-04-29 08:45:00|103.78|103.7|103.92|103.86|103.96|103.9|103.72|103.68|97728
1619686200000|2021-04-29 08:50:00|103.9|103.88|103.96|103.92|103.96|103.92|103.74|103.66|99001
1619686500000|2021-04-29 08:55:00|103.98|103.94|103.9|103.84|104.1|104.06|103.9|103.8|82157
1619686800000|2021-04-29 09:00:00|103.92|103.86|103.7|103.66|104|103.98|103.7|103.66|147008
1619687100000|2021-04-29 09:05:00|103.74|103.68|103.42|103.36|103.86|103.78|103.42|103.36|171166
1619687400000|2021-04-29 09:10:00|103.4|103.32|103.42|103.34|103.56|103.54|103.3|103.26|128901
1619687700000|2021-04-29 09:15:00|103.44|103.36|103.62|103.58|103.66|103.6|103.44|103.34|96903
1619688000000|2021-04-29 09:20:00|103.64|103.6|103.7|103.64|103.76|103.68|103.56|103.5|88066
1619688300000|2021-04-29 09:25:00|103.72|103.66|103.74|103.7|103.74|103.7|103.64|103.62|165724
1619688600000|2021-04-29 09:30:00|103.72|103.68|103.92|103.86|103.94|103.86|103.68|103.64|221455
1619688900000|2021-04-29 09:35:00|103.9|103.84|104.08|104.02|104.08|104.02|103.86|103.8|75449
1619689200000|2021-04-29 09:40:00|104.06|104|103.9|103.88|104.14|104.08|103.88|103.8|94510
1619689500000|2021-04-29 09:45:00|103.88|103.86|103.62|103.58|103.88|103.86|103.58|103.52|220267
1619689800000|2021-04-29 09:50:00|103.6|103.56|104.28|104.18|104.3|104.18|103.6|103.56|295282
1619690100000|2021-04-29 09:55:00|104.26|104.16|103.98|103.92|104.28|104.24|103.98|103.9|265825
1619690400000|2021-04-29 10:00:00|103.96|103.9|104.22|104.18|104.24|104.18|103.96|103.9|112435
1619690700000|2021-04-29 10:05:00|104.2|104.16|103.9|103.88|104.2|104.18|103.84|103.82|283948
1619691000000|2021-04-29 10:10:00|103.88|103.86|103.92|103.9|103.92|103.9|103.78|103.72|141837
1619691300000|2021-04-29 10:15:00|103.94|103.92|103.66|103.6|104|103.94|103.62|103.6|179477
1619691600000|2021-04-29 10:20:00|103.64|103.58|103.48|103.46|103.64|103.58|103.38|103.32|120359
1619691900000|2021-04-29 10:25:00|103.5|103.44|103.3|103.26|103.58|103.52|103.3|103.26|81680
1619692200000|2021-04-29 10:30:00|103.28|103.24|103.4|103.38|103.52|103.44|103.22|103.14|112527
1619692500000|2021-04-29 10:35:00|103.42|103.36|103.3|103.26|103.42|103.38|103.3|103.26|69085
1619692800000|2021-04-29 10:40:00|103.32|103.28|103.4|103.36|103.44|103.38|103.28|103.24|109092
1619693100000|2021-04-29 10:45:00|103.38|103.34|103.18|103.12|103.48|103.42|103.12|103.1|102646
1619693400000|2021-04-29 10:50:00|103.16|103.16|103.08|103.02|103.4|103.38|103.08|103|174545
1619693700000|2021-04-29 10:55:00|103.1|103.1|103.2|103.16|103.24|103.16|103.04|103|124318
1619694000000|2021-04-29 11:00:00|103.22|103.2|103.3|103.26|103.38|103.32|103.06|103.02|115387
1619694300000|2021-04-29 11:05:00|103.28|103.24|103.28|103.2|103.3|103.26|103.18|103.1|72659
1619694600000|2021-04-29 11:10:00|103.26|103.24|103.42|103.36|103.56|103.46|103.26|103.24|69102
1619694900000|2021-04-29 11:15:00|103.4|103.38|103.28|103.22|103.5|103.44|103.28|103.18|51293
1619695200000|2021-04-29 11:20:00|103.24|103.2|103.3|103.22|103.3|103.24|103.14|103.1|61208
1619695500000|2021-04-29 11:25:00|103.28|103.2|103.2|103.16|103.34|103.26|103.2|103.16|33114
1619695800000|2021-04-29 11:30:00|103.18|103.18|103.2|103.16|103.36|103.3|103.18|103.16|59127
1619696100000|2021-04-29 11:35:00|103.18|103.14|103.14|103.1|103.18|103.14|103.14|103.1|32014
1619696400000|2021-04-29 11:40:00|103.12|103.12|103.2|103.16|103.2|103.16|103.08|103.04|60201
1619696700000|2021-04-29 11:45:00|103.18|103.14|103.24|103.22|103.34|103.22|103.04|103|278163
1619697000000|2021-04-29 11:50:00|103.22|103.2|103.26|103.22|103.36|103.32|103.18|103.16|210220
1619697300000|2021-04-29 11:55:00|103.24|103.2|103.18|103.12|103.24|103.2|103.16|103.12|72569
1619697600000|2021-04-29 12:00:00|103.16|103.14|103.34|103.28|103.34|103.28|103.16|103.12|219465
1619697900000|2021-04-29 12:05:00|103.36|103.3|103.3|103.26|103.42|103.4|103.3|103.24|81756
1619698200000|2021-04-29 12:10:00|103.28|103.24|103.28|103.24|103.4|103.34|103.24|103.2|68274
1619698500000|2021-04-29 12:15:00|103.26|103.26|103.24|103.2|103.3|103.26|103.24|103.2|39050
1619698800000|2021-04-29 12:20:00|103.26|103.22|103.22|103.2|103.28|103.22|103.14|103.08|230753
1619699100000|2021-04-29 12:25:00|103.2|103.18|102.8|102.72|103.24|103.2|102.76|102.72|197491
1619699400000|2021-04-29 12:30:00|102.82|102.74|102.96|102.92|103.02|103|102.76|102.74|282164
1619699700000|2021-04-29 12:35:00|102.94|102.9|102.76|102.7|103|102.92|101.48|101.44|1243175
1619700000000|2021-04-29 12:40:00|102.74|102.68|102.5|102.46|102.74|102.68|102.2|102.16|153096
1619700300000|2021-04-29 12:45:00|102.56|102.48|102.22|102.2|102.56|102.5|102.22|102.2|103305
1619700600000|2021-04-29 12:50:00|102.2|102.16|102.3|102.2|102.36|102.34|102.12|102.04|201816
1619700900000|2021-04-29 12:55:00|102.28|102.18|102.48|102.4|102.76|102.68|102.16|102.1|336193
1619701200000|2021-04-29 13:00:00|102.5|102.42|102.72|102.7|102.78|102.72|102.48|102.42|115757
1619701500000|2021-04-29 13:05:00|102.74|102.72|102.78|102.74|102.96|102.86|102.74|102.7|56973
1619701800000|2021-04-29 13:10:00|102.76|102.72|102.68|102.66|102.8|102.74|102.66|102.58|103836
1619702100000|2021-04-29 13:15:00|102.66|102.64|102.94|102.88|102.96|102.92|102.62|102.56|176031
1619702400000|2021-04-29 13:20:00|102.96|102.92|102.86|102.82|103.06|102.98|102.86|102.8|50244
1619702700000|2021-04-29 13:25:00|102.84|102.8|103|102.96|103|102.98|102.8|102.74|60812
1619703000000|2021-04-29 13:30:00|102.98|102.94|103.22|103.2|103.24|103.2|102.86|102.8|206698
1619703300000|2021-04-29 13:35:00|103.2|103.18|102.7|102.64|103.22|103.18|102.62|102.54|257441
1619703600000|2021-04-29 13:40:00|102.68|102.62|102.68|102.6|102.84|102.78|102.62|102.58|98138
1619703900000|2021-04-29 13:45:00|102.66|102.58|102.82|102.74|103.02|102.94|102.34|102.26|594653
1619704200000|2021-04-29 13:50:00|102.84|102.78|102.48|102.46|103.02|102.92|102.46|102.36|294946
1619704500000|2021-04-29 13:55:00|102.46|102.44|102.32|102.3|102.66|102.54|102.3|102.24|173901
1619704800000|2021-04-29 14:00:00|102.38|102.28|102.24|102.18|102.44|102.38|102.16|102.1|171159
1619705100000|2021-04-29 14:05:00|102.22|102.16|102.28|102.22|102.36|102.32|102.16|102.1|278086
1619705400000|2021-04-29 14:10:00|102.26|102.24|102.14|102.1|102.34|102.3|102.12|102.1|398115
1619705700000|2021-04-29 14:15:00|102.12|102.08|101.86|101.78|102.18|102.12|101.8|101.72|543952
1619706000000|2021-04-29 14:20:00|101.84|101.76|101.88|101.84|101.94|101.9|101.74|101.64|259429
1619706300000|2021-04-29 14:25:00|101.86|101.86|102.04|102|102.22|102.2|101.86|101.82|243807
1619706600000|2021-04-29 14:30:00|102.06|102.02|101.24|101.2|102.06|102.04|101.24|101.2|464981
1619706900000|2021-04-29 14:35:00|101.26|101.22|101.14|101.04|101.3|101.28|100.98|100.9|880564
1619707200000|2021-04-29 14:40:00|101.12|101.02|101.84|101.8|101.88|101.84|101.08|101.02|500858
1619707500000|2021-04-29 14:45:00|101.82|101.78|101.32|101.26|101.82|101.8|101.3|101.24|373125
1619707800000|2021-04-29 14:50:00|101.3|101.22|101.36|101.32|101.44|101.36|101.14|101.1|354786
1619708100000|2021-04-29 14:55:00|101.34|101.3|101.94|101.9|101.98|101.9|101.32|101.28|531679
1619708400000|2021-04-29 15:00:00|101.92|101.88|102.2|102.12|102.42|102.36|101.82|101.78|351548
1619708700000|2021-04-29 15:05:00|102.22|102.14|102.4|102.34|102.62|102.52|102.22|102.14|95002
1619709000000|2021-04-29 15:10:00|102.42|102.36|102.52|102.48|102.56|102.48|102.3|102.24|195558
1619709300000|2021-04-29 15:15:00|102.56|102.5|102.18|102.12|102.6|102.54|102.16|102.1|210918
1619709600000|2021-04-29 15:20:00|102.16|102.14|102.16|102.1|102.18|102.16|101.94|101.9|197009
1619709900000|2021-04-29 15:25:00|102.14|102.08|102.06|101.98|102.22|102.16|102|101.94|399398
1619766000000|2021-04-30 07:00:00|102.6|102.24|102.86|102.8|104|103.24|101.46|101.32|861785
1619766300000|2021-04-30 07:05:00|102.88|102.7|102.76|102.62|103.22|103.04|102.38|102.28|239797
1619766600000|2021-04-30 07:10:00|102.78|102.64|103.1|103.06|103.5|103.34|102.78|102.62|337976
1619766900000|2021-04-30 07:15:00|103.12|103.08|102.76|102.7|103.32|103.18|102.68|102.58|252209
1619767200000|2021-04-30 07:20:00|102.74|102.62|102.94|102.88|102.94|102.9|102.56|102.5|240292
1619767500000|2021-04-30 07:25:00|102.92|102.86|102.8|102.76|103.16|103.02|102.8|102.72|108982
1619767800000|2021-04-30 07:30:00|102.82|102.72|102.82|102.74|103.02|102.92|102.74|102.66|142380
1619768100000|2021-04-30 07:35:00|102.84|102.76|102.52|102.46|102.88|102.8|102.48|102.44|334497
1619768400000|2021-04-30 07:40:00|102.56|102.48|102.64|102.6|102.78|102.7|102.48|102.44|190130
1619768700000|2021-04-30 07:45:00|102.62|102.56|102.54|102.48|102.68|102.64|102.34|102.3|257019
1619769000000|2021-04-30 07:50:00|102.52|102.46|102.76|102.68|102.76|102.68|102.26|102.24|252887
1619769300000|2021-04-30 07:55:00|102.74|102.7|102.68|102.6|102.8|102.76|102.62|102.56|167920
1619769600000|2021-04-30 08:00:00|102.66|102.62|102.64|102.56|102.9|102.86|102.58|102.54|220206
1619769900000|2021-04-30 08:05:00|102.66|102.58|102.72|102.66|102.76|102.7|102.62|102.54|98111
1619770200000|2021-04-30 08:10:00|102.7|102.68|102.34|102.3|102.72|102.68|102.18|102.1|118453
1619770500000|2021-04-30 08:15:00|102.36|102.32|102.18|102.14|102.44|102.38|101.9|101.86|167832
1619770800000|2021-04-30 08:20:00|102.16|102.12|102.4|102.32|102.5|102.46|102.12|102.04|107252
1619771100000|2021-04-30 08:25:00|102.38|102.38|102.4|102.34|102.48|102.4|102.2|102.16|304220
1619771400000|2021-04-30 08:30:00|102.38|102.32|102.6|102.56|102.64|102.6|102.38|102.32|146135
1619771700000|2021-04-30 08:35:00|102.58|102.5|102.54|102.48|102.72|102.64|102.4|102.34|91408
1619772000000|2021-04-30 08:40:00|102.52|102.46|102.64|102.6|102.66|102.6|102.44|102.38|72579
1619772300000|2021-04-30 08:45:00|102.62|102.58|103.04|103|103.08|103|102.62|102.56|100620
1619772600000|2021-04-30 08:50:00|103.02|102.98|103.5|103.42|103.54|103.48|102.9|102.88|152667
1619772900000|2021-04-30 08:55:00|103.48|103.38|103.1|103.04|103.7|103.62|103.1|103|168305
1619773200000|2021-04-30 09:00:00|103.12|103.06|103.24|103.22|103.24|103.22|103.12|103.04|75977
1619773500000|2021-04-30 09:05:00|103.22|103.2|103.46|103.42|103.54|103.5|103.02|102.98|116507
1619773800000|2021-04-30 09:10:00|103.48|103.46|103.66|103.62|103.7|103.62|103.32|103.28|243148
1619774100000|2021-04-30 09:15:00|103.64|103.6|103.4|103.34|103.66|103.64|103.32|103.28|198549
1619774400000|2021-04-30 09:20:00|103.42|103.36|103.64|103.58|103.66|103.6|103.42|103.34|61551
1619774700000|2021-04-30 09:25:00|103.66|103.6|103.32|103.3|103.78|103.74|103.32|103.3|408841
1619775000000|2021-04-30 09:30:00|103.34|103.32|103.54|103.48|103.54|103.48|103.28|103.24|89492
1619775300000|2021-04-30 09:35:00|103.52|103.46|103.18|103.12|103.56|103.52|103.02|102.96|320061
1619775600000|2021-04-30 09:40:00|103.16|103.14|103.36|103.34|103.38|103.34|103.02|102.94|94498
1619775900000|2021-04-30 09:45:00|103.34|103.32|103.74|103.66|103.86|103.82|103.32|103.28|196812
1619776200000|2021-04-30 09:50:00|103.72|103.7|103.6|103.54|103.8|103.76|103.42|103.34|126263
1619776500000|2021-04-30 09:55:00|103.58|103.56|103.54|103.5|103.74|103.68|103.52|103.46|139674
1619776800000|2021-04-30 10:00:00|103.52|103.48|103.44|103.38|103.54|103.5|103.3|103.24|448164
1619777100000|2021-04-30 10:05:00|103.42|103.4|103.48|103.44|103.5|103.44|103.3|103.26|92107
1619777400000|2021-04-30 10:10:00|103.46|103.42|103.6|103.54|103.72|103.66|103.44|103.4|67601
1619777700000|2021-04-30 10:15:00|103.58|103.52|103.52|103.48|103.6|103.56|103.4|103.34|103074
1619778000000|2021-04-30 10:20:00|103.54|103.5|103.64|103.58|103.76|103.7|103.54|103.46|150629
1619778300000|2021-04-30 10:25:00|103.66|103.6|103.82|103.78|103.96|103.88|103.66|103.6|67430
1619778600000|2021-04-30 10:30:00|103.8|103.76|103.94|103.88|103.96|103.88|103.62|103.54|113506
1619778900000|2021-04-30 10:35:00|103.92|103.86|103.84|103.8|103.94|103.9|103.68|103.62|115232
1619779200000|2021-04-30 10:40:00|103.86|103.82|103.58|103.52|103.92|103.84|103.58|103.5|180151
1619779500000|2021-04-30 10:45:00|103.6|103.54|103.9|103.84|103.92|103.84|103.58|103.52|258435
1619779800000|2021-04-30 10:50:00|103.88|103.86|103.74|103.68|103.9|103.86|103.6|103.56|144759
1619780100000|2021-04-30 10:55:00|103.72|103.66|103.74|103.7|103.82|103.78|103.66|103.62|109944
1619780400000|2021-04-30 11:00:00|103.72|103.68|103.94|103.9|103.96|103.92|103.64|103.6|134403
1619780700000|2021-04-30 11:05:00|103.96|103.88|103.94|103.9|103.96|103.9|103.76|103.72|169533
1619781000000|2021-04-30 11:10:00|103.92|103.88|104.2|104.14|104.28|104.26|103.78|103.76|537449
1619781300000|2021-04-30 11:15:00|104.18|104.16|104.02|103.98|104.18|104.16|103.88|103.86|238001
1619781600000|2021-04-30 11:20:00|104.04|104.02|103.78|103.76|104.1|104.08|103.78|103.76|172060
1619781900000|2021-04-30 11:25:00|103.8|103.74|103.96|103.92|104.06|104.02|103.8|103.72|122995
1619782200000|2021-04-30 11:30:00|103.98|103.94|104.02|104|104.04|104|103.96|103.92|72781
1619782500000|2021-04-30 11:35:00|104|103.98|103.94|103.88|104|103.98|103.82|103.74|179697
1619782800000|2021-04-30 11:40:00|103.92|103.9|103.88|103.84|104.06|104.04|103.8|103.76|173732
1619783100000|2021-04-30 11:45:00|103.86|103.82|103.9|103.84|103.92|103.86|103.7|103.66|191126
1619783400000|2021-04-30 11:50:00|103.92|103.86|104.04|103.98|104.06|104|103.86|103.82|170231
1619783700000|2021-04-30 11:55:00|104.02|103.96|104.06|103.98|104.06|103.98|103.94|103.88|59486
1619784000000|2021-04-30 12:00:00|104.04|104|104.1|104.04|104.18|104.16|104|103.98|191512
1619784300000|2021-04-30 12:05:00|104.08|104.02|104.04|103.98|104.08|104.02|103.82|103.78|115550
1619784600000|2021-04-30 12:10:00|104.06|104|104.16|104.1|104.18|104.14|104.02|103.98|203267
1619784900000|2021-04-30 12:15:00|104.18|104.08|104.22|104.16|104.26|104.2|104.14|104.08|101773
1619785200000|2021-04-30 12:20:00|104.2|104.18|104.36|104.26|104.4|104.36|104.18|104.14|232129
1619785500000|2021-04-30 12:25:00|104.34|104.28|104.68|104.58|104.76|104.68|104.32|104.28|269643
1619785800000|2021-04-30 12:30:00|104.66|104.6|104.56|104.52|104.66|104.6|104.42|104.36|243478
1619786100000|2021-04-30 12:35:00|104.54|104.5|104.14|104.08|104.54|104.5|104|103.98|404359
1619786400000|2021-04-30 12:40:00|104.12|104.1|104.3|104.24|104.42|104.34|104.12|104.08|96908
1619786700000|2021-04-30 12:45:00|104.32|104.26|104.24|104.2|104.42|104.38|104.22|104.18|151705
1619787000000|2021-04-30 12:50:00|104.26|104.22|104.62|104.58|104.68|104.62|104.26|104.22|145563
1619787300000|2021-04-30 12:55:00|104.6|104.54|104.72|104.66|104.74|104.68|104.48|104.44|362882
1619787600000|2021-04-30 13:00:00|104.7|104.64|104.76|104.68|104.78|104.72|104.6|104.54|169309
1619787900000|2021-04-30 13:05:00|104.78|104.72|104.84|104.78|104.96|104.9|104.74|104.7|494532
1619788200000|2021-04-30 13:10:00|104.82|104.76|104.88|104.82|104.88|104.82|104.7|104.66|121383
1619788500000|2021-04-30 13:15:00|104.86|104.8|104.56|104.54|104.86|104.82|104.54|104.52|161835
1619788800000|2021-04-30 13:20:00|104.54|104.52|104.5|104.46|104.66|104.62|104.3|104.28|249393
1619789100000|2021-04-30 13:25:00|104.48|104.44|104.2|104.18|104.48|104.46|104.18|104.12|161979
1619789400000|2021-04-30 13:30:00|104.18|104.16|104.8|104.76|104.8|104.76|103.98|103.92|464330
1619789700000|2021-04-30 13:35:00|104.78|104.74|104.9|104.84|105.26|105.22|104.62|104.54|505187
1619790000000|2021-04-30 13:40:00|104.88|104.86|104.9|104.88|105.16|105.12|104.82|104.78|349458
1619790300000|2021-04-30 13:45:00|104.94|104.9|105.04|104.98|105.1|105.06|104.76|104.7|206740
1619790600000|2021-04-30 13:50:00|105.06|105|105.4|105.36|105.5|105.46|104.96|104.94|604691
1619790900000|2021-04-30 13:55:00|105.38|105.34|105.32|105.28|105.42|105.36|105.12|105.1|347662
1619791200000|2021-04-30 14:00:00|105.3|105.26|105.2|105.16|105.36|105.28|104.94|104.88|271728
1619791500000|2021-04-30 14:05:00|105.18|105.14|105|104.94|105.3|105.24|104.92|104.88|106483
1619791800000|2021-04-30 14:10:00|104.98|104.92|104.16|104.08|104.98|104.92|104.12|104.06|246877
1619792100000|2021-04-30 14:15:00|104.18|104.1|104.22|104.14|104.36|104.3|104.12|104.04|233780
1619792400000|2021-04-30 14:20:00|104.18|104.18|104.16|104.12|104.34|104.28|104.14|104.06|129568
1619792700000|2021-04-30 14:25:00|104.14|104.1|104.16|104.1|104.28|104.26|104.1|104.02|90394
1619793000000|2021-04-30 14:30:00|104.14|104.12|104.02|104|104.24|104.22|104.02|103.96|140849
1619793300000|2021-04-30 14:35:00|104|103.98|103.86|103.82|104.18|104.12|103.76|103.7|266425
1619793600000|2021-04-30 14:40:00|103.84|103.78|104.2|104.16|104.34|104.28|103.82|103.76|125842
1619793900000|2021-04-30 14:45:00|104.22|104.18|104.34|104.3|104.42|104.36|104.22|104.18|236228
1619794200000|2021-04-30 14:50:00|104.32|104.28|104.54|104.48|104.6|104.56|104.32|104.26|139535
1619794500000|2021-04-30 14:55:00|104.56|104.5|104.62|104.6|104.76|104.74|104.56|104.5|280536
1619794800000|2021-04-30 15:00:00|104.64|104.56|104.3|104.28|104.64|104.62|104.3|104.28|236924
1619795100000|2021-04-30 15:05:00|104.28|104.24|104.24|104.22|104.42|104.38|104.22|104.16|156730
1619795400000|2021-04-30 15:10:00|104.22|104.2|104.24|104.2|104.4|104.38|104.14|104.1|169329
1619795700000|2021-04-30 15:15:00|104.22|104.18|104.3|104.28|104.32|104.3|104.2|104.16|139954
1619796000000|2021-04-30 15:20:00|104.32|104.3|104.5|104.46|104.58|104.52|104.3|104.28|165208
1619796300000|2021-04-30 15:25:00|104.48|104.44|104.4|104.36|104.52|104.5|104.3|104.26|355562
1620111600000|2021-05-04 07:00:00|105.22|104.94|104.68|104.6|105.6|105.42|104.68|104.6|1154729
1620111900000|2021-05-04 07:05:00|104.7|104.62|104.92|104.82|105.5|105.28|104.46|104.3|647790
1620112200000|2021-05-04 07:10:00|104.94|104.86|105.98|105.88|106.14|106.04|104.52|104.4|1292254
1620112500000|2021-05-04 07:15:00|106.06|105.9|105.86|105.74|106.26|106.1|105.7|105.6|921502
1620112800000|2021-05-04 07:20:00|105.88|105.76|105.92|105.82|106.2|106.08|105.8|105.7|690944
1620113100000|2021-05-04 07:25:00|105.84|105.8|105.74|105.68|105.88|105.82|105.48|105.4|657936
1620113400000|2021-05-04 07:30:00|105.68|105.64|105.42|105.36|105.88|105.8|105.32|105.28|386349
1620113700000|2021-05-04 07:35:00|105.4|105.34|105.58|105.54|105.58|105.56|105.28|105.2|292329
1620114000000|2021-05-04 07:40:00|105.6|105.52|106|105.92|106.36|106.28|105.54|105.48|571005
1620114300000|2021-05-04 07:45:00|106.02|105.9|105.74|105.7|106.1|105.98|105.64|105.58|294934
1620114600000|2021-05-04 07:50:00|105.72|105.66|106.48|106.38|106.5|106.38|105.64|105.6|377906
1620114900000|2021-05-04 07:55:00|106.46|106.4|106.18|106.12|106.52|106.5|106.18|106.12|467490
1620115200000|2021-05-04 08:00:00|106.16|106.14|106.06|106|106.3|106.28|105.96|105.9|387095
1620115500000|2021-05-04 08:05:00|106.08|106.08|106.28|106.2|106.48|106.42|106.08|106.02|182458
1620115800000|2021-05-04 08:10:00|106.2|106.18|106.32|106.24|106.44|106.38|106.14|106.08|251580
1620116100000|2021-05-04 08:15:00|106.3|106.22|106.54|106.48|106.6|106.52|106.24|106.2|327888
1620116400000|2021-05-04 08:20:00|106.52|106.46|106.44|106.38|106.52|106.46|106.3|106.26|311451
1620116700000|2021-05-04 08:25:00|106.42|106.4|106.56|106.52|106.6|106.54|106.38|106.34|281632
1620117000000|2021-05-04 08:30:00|106.5|106.5|106.46|106.4|106.64|106.62|106.46|106.38|230018
1620117300000|2021-05-04 08:35:00|106.44|106.38|105.78|105.72|106.44|106.4|105.78|105.7|327318
1620117600000|2021-05-04 08:40:00|105.8|105.74|105.68|105.62|105.84|105.8|105.48|105.42|515287
1620117900000|2021-05-04 08:45:00|105.72|105.64|105.38|105.32|105.72|105.66|105.22|105.2|360706
1620118200000|2021-05-04 08:50:00|105.4|105.34|105|104.94|105.48|105.4|104.94|104.9|593975
1620118500000|2021-05-04 08:55:00|104.98|104.92|104.62|104.58|105.2|105.12|104.62|104.58|406701
1620118800000|2021-05-04 09:00:00|104.6|104.54|104.24|104.2|104.6|104.54|104.24|104.2|521923
1620119100000|2021-05-04 09:05:00|104.26|104.22|104.18|104.12|104.34|104.26|103.96|103.86|346248
1620119400000|2021-05-04 09:10:00|104.16|104.1|104.38|104.32|104.62|104.52|104.16|104.1|298564
1620119700000|2021-05-04 09:15:00|104.36|104.36|104.02|103.96|104.38|104.36|103.96|103.92|208760
1620120000000|2021-05-04 09:20:00|104.04|103.98|104.16|104.08|104.16|104.1|103.94|103.9|310989
1620120300000|2021-05-04 09:25:00|104.12|104.12|104.04|103.98|104.22|104.16|103.66|103.58|925060
1620120600000|2021-05-04 09:30:00|104.02|103.96|104.36|104.32|104.36|104.32|104|103.96|184478
1620120900000|2021-05-04 09:35:00|104.34|104.3|105|104.92|105.02|104.92|104.26|104.16|171301
1620121200000|2021-05-04 09:40:00|104.98|104.9|104.68|104.6|104.98|104.9|104.64|104.56|119580
1620121500000|2021-05-04 09:45:00|104.66|104.58|104.38|104.32|104.66|104.58|104.32|104.3|66791
1620121800000|2021-05-04 09:50:00|104.34|104.3|104.3|104.26|104.38|104.34|104.24|104.14|94717
1620122100000|2021-05-04 09:55:00|104.28|104.24|104.32|104.22|104.42|104.38|104.2|104.14|99468
1620122400000|2021-05-04 10:00:00|104.3|104.24|104.16|104.1|104.36|104.3|104.02|104|146659
1620122700000|2021-05-04 10:05:00|104.14|104.08|104.12|104.04|104.24|104.18|104|103.94|152088
1620123000000|2021-05-04 10:10:00|104.14|104.06|104.44|104.42|104.48|104.42|104.12|104.04|489939
1620123300000|2021-05-04 10:15:00|104.46|104.44|104.32|104.24|104.64|104.56|104.18|104.1|81481
1620123600000|2021-05-04 10:20:00|104.3|104.22|104.28|104.24|104.34|104.26|104.22|104.16|103817
1620123900000|2021-05-04 10:25:00|104.32|104.26|104.18|104.14|104.38|104.36|104.18|104.14|149356
1620124200000|2021-05-04 10:30:00|104.16|104.12|104.3|104.24|104.3|104.24|104|103.92|124541
1620124500000|2021-05-04 10:35:00|104.32|104.26|104.1|104.06|104.32|104.26|104.1|104.02|299526
1620124800000|2021-05-04 10:40:00|104.08|104.04|104.1|104.04|104.18|104.12|104.06|104.02|121697
1620125100000|2021-05-04 10:45:00|104.08|104.02|104.1|104.04|104.22|104.2|103.86|103.84|609440
1620125400000|2021-05-04 10:50:00|104.12|104.06|104.32|104.24|104.34|104.26|104.08|104.04|66475
1620125700000|2021-05-04 10:55:00|104.36|104.26|104.44|104.36|104.46|104.42|104.18|104.14|232722
1620126000000|2021-05-04 11:00:00|104.42|104.34|104.26|104.22|104.42|104.36|104.22|104.16|64090
1620126300000|2021-05-04 11:05:00|104.24|104.24|103.98|103.94|104.32|104.24|103.98|103.92|182442
1620126600000|2021-05-04 11:10:00|104|103.96|104.14|104.1|104.2|104.14|103.96|103.88|245474
1620126900000|2021-05-04 11:15:00|104.12|104.08|104.12|104.06|104.12|104.08|103.9|103.86|106980
1620127200000|2021-05-04 11:20:00|104.1|104.04|103.82|103.76|104.3|104.24|103.82|103.76|432563
1620127500000|2021-05-04 11:25:00|103.84|103.78|104.06|104.02|104.08|104.06|103.84|103.78|356007
1620127800000|2021-05-04 11:30:00|104.08|104.04|103.92|103.86|104.08|104.04|103.8|103.76|153316
1620128100000|2021-05-04 11:35:00|103.9|103.88|103.4|103.32|103.9|103.88|103.4|103.3|307084
1620128400000|2021-05-04 11:40:00|103.38|103.3|103.46|103.36|103.54|103.44|102.94|102.84|757339
1620128700000|2021-05-04 11:45:00|103.44|103.34|103.3|103.18|103.44|103.34|103.04|102.9|334836
1620129000000|2021-05-04 11:50:00|103.28|103.16|103.52|103.42|103.66|103.6|103.14|103.04|131381
1620129300000|2021-05-04 11:55:00|103.48|103.4|103.32|103.24|103.5|103.48|103.24|103.14|198855
1620129600000|2021-05-04 12:00:00|103.34|103.26|103.28|103.22|103.42|103.34|103.22|103.16|113123
1620129900000|2021-05-04 12:05:00|103.26|103.2|103.14|103.06|103.26|103.2|103.1|103.04|240822
1620130200000|2021-05-04 12:10:00|103.16|103.1|102.68|102.62|103.22|103.16|102.6|102.52|484304
1620130500000|2021-05-04 12:15:00|102.66|102.58|102.36|102.28|102.66|102.58|102.34|102.26|345291
1620130800000|2021-05-04 12:20:00|102.32|102.26|102.18|102.1|102.36|102.32|101.98|101.94|554825
1620131100000|2021-05-04 12:25:00|102.2|102.12|102.32|102.2|102.42|102.34|102.08|102|373080
1620131400000|2021-05-04 12:30:00|102.28|102.18|102.5|102.44|102.6|102.58|102.22|102.14|509422
1620131700000|2021-05-04 12:35:00|102.54|102.46|102.08|102.02|102.58|102.48|101.9|101.88|775388
1620132000000|2021-05-04 12:40:00|102.12|102.04|102.02|101.96|102.22|102.14|101.88|101.8|437471
1620132300000|2021-05-04 12:45:00|102.06|102.02|101.98|101.94|102.1|102.04|101.94|101.9|391506
1620132600000|2021-05-04 12:50:00|101.96|101.92|101.96|101.92|102.02|102|101.78|101.74|518093
1620132900000|2021-05-04 12:55:00|101.98|101.94|101.72|101.64|102.16|102.1|101.72|101.64|534567
1620133200000|2021-05-04 13:00:00|101.7|101.62|102.04|101.96|102.08|102.02|101.6|101.58|722023
1620133500000|2021-05-04 13:05:00|102.02|101.94|101.94|101.88|102.04|102|101.86|101.82|263445
1620133800000|2021-05-04 13:10:00|101.98|101.9|102.18|102.08|102.2|102.1|101.94|101.9|326131
1620134100000|2021-05-04 13:15:00|102.14|102.04|102|101.94|102.14|102.04|101.94|101.9|158846
1620134400000|2021-05-04 13:20:00|102.04|101.96|102.34|102.26|102.6|102.56|102.04|101.96|497792
1620134700000|2021-05-04 13:25:00|102.36|102.24|102.4|102.32|102.5|102.42|102.18|102.12|362994
1620135000000|2021-05-04 13:30:00|102.38|102.36|102.12|102.08|102.56|102.5|101.96|101.92|737762
1620135300000|2021-05-04 13:35:00|102.14|102.1|102.22|102.18|102.6|102.5|102.14|102.08|707884
1620135600000|2021-05-04 13:40:00|102.24|102.16|101.94|101.86|102.34|102.24|101.92|101.82|575364
1620135900000|2021-05-04 13:45:00|101.9|101.88|101.24|101.16|101.9|101.88|101.04|101|627541
1620136200000|2021-05-04 13:50:00|101.22|101.14|101.26|101.16|101.4|101.32|100.98|100.9|1100995
1620136500000|2021-05-04 13:55:00|101.24|101.14|101.14|101.08|101.46|101.4|100.9|100.84|915974
1620136800000|2021-05-04 14:00:00|101.18|101.1|100.86|100.78|101.24|101.18|100.66|100.58|955772
1620137100000|2021-05-04 14:05:00|100.88|100.72|101.12|101.06|101.16|101.1|100.64|100.58|645917
1620137400000|2021-05-04 14:10:00|101.1|101.04|100.88|100.8|101.1|101.04|100.7|100.62|751170
1620137700000|2021-05-04 14:15:00|100.86|100.82|101.5|101.46|101.52|101.46|100.56|100.5|742263
1620138000000|2021-05-04 14:20:00|101.48|101.44|101.24|101.18|101.5|101.44|101.16|101.08|853186
1620138300000|2021-05-04 14:25:00|101.22|101.24|101.92|101.82|102.16|102.14|101.2|101.14|628332
1620138600000|2021-05-04 14:30:00|101.9|101.8|101.74|101.7|101.98|101.9|101.64|101.5|496187
1620138900000|2021-05-04 14:35:00|101.72|101.68|102.28|102.22|102.3|102.22|101.54|101.48|392578
1620139200000|2021-05-04 14:40:00|102.32|102.24|102.22|102.16|102.42|102.34|102.1|102.04|412910
1620139500000|2021-05-04 14:45:00|102.2|102.18|101.48|101.4|102.2|102.18|101.44|101.34|382307
1620139800000|2021-05-04 14:50:00|101.46|101.36|101.16|101.12|101.46|101.36|101.1|101.02|440173
1620140100000|2021-05-04 14:55:00|101.18|101.14|101.26|101.2|101.4|101.34|101.18|101.14|568250
1620140400000|2021-05-04 15:00:00|101.24|101.18|101.4|101.36|101.48|101.46|101.18|101.16|596965
1620140700000|2021-05-04 15:05:00|101.42|101.38|101.36|101.3|101.56|101.5|101.22|101.14|441391
1620141000000|2021-05-04 15:10:00|101.34|101.26|101.32|101.26|101.4|101.36|101.18|101.12|846208
1620141300000|2021-05-04 15:15:00|101.34|101.28|101.3|101.2|101.5|101.44|101.2|101.12|471392
1620141600000|2021-05-04 15:20:00|101.28|101.18|101.28|101.22|101.5|101.44|101.2|101.14|703402
1620141900000|2021-05-04 15:25:00|101.26|101.2|101.3|101.24|101.3|101.24|101.04|101|955923
1620198000000|2021-05-05 07:00:00|102.58|102.04|102.62|102.36|103.14|102.9|102.22|101.88|564106
1620198300000|2021-05-05 07:05:00|102.58|102.38|102.6|102.42|103.36|103.12|102.36|102.16|501501
1620198600000|2021-05-05 07:10:00|102.64|102.44|102.9|102.82|103.1|102.98|102.64|102.44|414162
1620198900000|2021-05-05 07:15:00|102.88|102.84|102.18|102.1|103.02|103|102.1|102.04|501702
1620199200000|2021-05-05 07:20:00|102.22|102.12|102.5|102.38|102.5|102.4|101.96|101.86|218161
1620199500000|2021-05-05 07:25:00|102.48|102.36|102.06|101.96|102.48|102.38|102.06|101.94|188201
1620199800000|2021-05-05 07:30:00|102.04|101.98|102.3|102.24|102.38|102.28|101.94|101.88|178906
1620200100000|2021-05-05 07:35:00|102.34|102.26|102.4|102.34|102.46|102.38|102.2|102.12|157082
1620200400000|2021-05-05 07:40:00|102.42|102.36|102.24|102.16|102.62|102.52|102.22|102.16|294884
1620200700000|2021-05-05 07:45:00|102.26|102.18|102.36|102.3|102.46|102.4|102.26|102.18|175188
1620201000000|2021-05-05 07:50:00|102.38|102.32|102.78|102.72|102.88|102.76|102.36|102.3|283080
1620201300000|2021-05-05 07:55:00|102.8|102.74|102.62|102.56|102.96|102.9|102.5|102.44|185360
1620201600000|2021-05-05 08:00:00|102.64|102.58|102.36|102.3|102.72|102.66|102.3|102.22|376396
1620201900000|2021-05-05 08:05:00|102.32|102.28|102.04|102|102.36|102.28|101.98|101.92|310616
1620202200000|2021-05-05 08:10:00|102.06|102.02|102.24|102.2|102.26|102.22|102.06|102|131308
1620202500000|2021-05-05 08:15:00|102.26|102.22|102.4|102.32|102.46|102.38|102.2|102.18|273080
1620202800000|2021-05-05 08:20:00|102.38|102.34|102.28|102.22|102.38|102.34|102.14|102.1|147078
1620203100000|2021-05-05 08:25:00|102.24|102.2|102.34|102.3|102.48|102.38|102.2|102.16|173327
1620203400000|2021-05-05 08:30:00|102.36|102.28|102.1|102.04|102.36|102.3|102.06|102.02|144787
1620203700000|2021-05-05 08:35:00|102.08|102.02|101.72|101.64|102.1|102.06|101.72|101.64|243941
1620204000000|2021-05-05 08:40:00|101.7|101.68|101.7|101.64|101.92|101.88|101.5|101.48|453184
1620204300000|2021-05-05 08:45:00|101.72|101.66|101.66|101.6|101.84|101.76|101.6|101.56|144098
1620204600000|2021-05-05 08:50:00|101.68|101.62|101.62|101.58|101.8|101.78|101.6|101.54|128096
1620204900000|2021-05-05 08:55:00|101.66|101.6|101.7|101.64|102|101.92|101.64|101.58|114141
1620205200000|2021-05-05 09:00:00|101.68|101.66|101.92|101.86|101.96|101.86|101.68|101.64|221391
1620205500000|2021-05-05 09:05:00|101.9|101.88|101.68|101.64|101.9|101.88|101.68|101.64|124510
1620205800000|2021-05-05 09:10:00|101.66|101.62|101.8|101.78|101.84|101.8|101.54|101.48|180578
1620206100000|2021-05-05 09:15:00|101.78|101.76|102.12|102.06|102.12|102.06|101.78|101.74|188956
1620206400000|2021-05-05 09:20:00|102.1|102.04|102.1|102.06|102.34|102.28|102.04|102|387973
1620206700000|2021-05-05 09:25:00|102.08|102.04|102.02|101.98|102.24|102.16|101.98|101.9|153641
1620207000000|2021-05-05 09:30:00|102.06|102|101.96|101.9|102.26|102.18|101.94|101.88|181477
1620207300000|2021-05-05 09:35:00|101.94|101.88|101.7|101.62|101.96|101.9|101.7|101.6|108795
1620207600000|2021-05-05 09:40:00|101.68|101.6|101.58|101.54|101.68|101.64|101.56|101.54|95540
1620207900000|2021-05-05 09:45:00|101.56|101.52|101.7|101.66|101.72|101.68|101.52|101.44|182853
1620208200000|2021-05-05 09:50:00|101.68|101.64|101.78|101.72|101.82|101.74|101.56|101.52|120657
1620208500000|2021-05-05 09:55:00|101.76|101.74|101.72|101.66|101.82|101.78|101.72|101.64|96732
1620208800000|2021-05-05 10:00:00|101.7|101.68|101.54|101.5|101.74|101.7|101.54|101.5|47841
1620209100000|2021-05-05 10:05:00|101.52|101.52|101.3|101.24|101.6|101.58|101.1|101.04|327897
1620209400000|2021-05-05 10:10:00|101.28|101.22|101.38|101.34|101.38|101.34|101.22|101.16|97387
1620209700000|2021-05-05 10:15:00|101.4|101.38|101.36|101.32|101.46|101.4|101.26|101.22|61071
1620210000000|2021-05-05 10:20:00|101.38|101.3|101.3|101.24|101.56|101.48|101.3|101.24|321000
1620210300000|2021-05-05 10:25:00|101.32|101.22|101.28|101.26|101.5|101.42|101.1|101|512765
1620210600000|2021-05-05 10:30:00|101.26|101.24|101.24|101.22|101.3|101.26|101.18|101.12|102672
1620210900000|2021-05-05 10:35:00|101.22|101.18|101.14|101.1|101.32|101.28|101.02|100.98|870135
1620211200000|2021-05-05 10:40:00|101.12|101.08|101.02|100.94|101.18|101.14|100.68|100.62|1291045
1620211500000|2021-05-05 10:45:00|101.04|100.96|101|100.94|101.2|101.16|101|100.92|156510
1620211800000|2021-05-05 10:50:00|100.98|100.92|100.8|100.76|100.98|100.94|100.66|100.6|357604
1620212100000|2021-05-05 10:55:00|100.82|100.78|100.78|100.74|101|100.94|100.78|100.7|208298
1620212400000|2021-05-05 11:00:00|100.8|100.78|100.78|100.76|100.86|100.8|100.7|100.64|104494
1620212700000|2021-05-05 11:05:00|100.82|100.8|100.86|100.84|101|100.96|100.82|100.74|247510
1620213000000|2021-05-05 11:10:00|100.88|100.86|100.8|100.74|100.92|100.88|100.74|100.66|413711
1620213300000|2021-05-05 11:15:00|100.82|100.8|100.84|100.8|100.86|100.8|100.68|100.66|296950
1620213600000|2021-05-05 11:20:00|100.86|100.82|101|100.94|101.02|100.94|100.7|100.68|233729
1620213900000|2021-05-05 11:25:00|101.02|100.96|101.36|101.3|101.36|101.3|101|100.96|198410
1620214200000|2021-05-05 11:30:00|101.34|101.32|101.2|101.16|101.34|101.32|101.2|101.14|145543
1620214500000|2021-05-05 11:35:00|101.24|101.18|101.32|101.26|101.4|101.38|101.24|101.18|116793
1620214800000|2021-05-05 11:40:00|101.3|101.24|101.44|101.36|101.44|101.38|101.3|101.24|170596
1620215100000|2021-05-05 11:45:00|101.4|101.38|101.38|101.34|101.54|101.52|101.3|101.2|152969
1620215400000|2021-05-05 11:50:00|101.36|101.32|101.44|101.38|101.46|101.4|101.36|101.3|489503
1620215700000|2021-05-05 11:55:00|101.42|101.36|101.36|101.3|101.6|101.58|101.36|101.28|99159
1620216000000|2021-05-05 12:00:00|101.38|101.32|101.56|101.5|101.56|101.5|101.34|101.3|118416
1620216300000|2021-05-05 12:05:00|101.54|101.48|101.5|101.46|101.54|101.5|101.44|101.36|74212
1620216600000|2021-05-05 12:10:00|101.48|101.44|101.38|101.32|101.5|101.44|101.36|101.32|119741
1620216900000|2021-05-05 12:15:00|101.4|101.34|101.46|101.42|101.48|101.42|101.32|101.26|70199
1620217200000|2021-05-05 12:20:00|101.44|101.4|101.4|101.36|101.44|101.44|101.36|101.3|59635
1620217500000|2021-05-05 12:25:00|101.42|101.38|101.36|101.32|101.42|101.38|101.3|101.22|44061
1620217800000|2021-05-05 12:30:00|101.38|101.3|101.06|101|101.38|101.3|101.06|101|559258
1620218100000|2021-05-05 12:35:00|101.04|100.98|101.28|101.24|101.28|101.26|100.88|100.84|146154
1620218400000|2021-05-05 12:40:00|101.26|101.22|101.02|101|101.26|101.22|100.92|100.88|145732
1620218700000|2021-05-05 12:45:00|100.98|100.98|100.82|100.78|101.02|100.98|100.72|100.68|190707
1620219000000|2021-05-05 12:50:00|100.84|100.76|101.08|101.06|101.16|101.12|100.76|100.68|153119
1620219300000|2021-05-05 12:55:00|101.1|101.08|101.3|101.22|101.3|101.22|101.1|101.08|60075
1620219600000|2021-05-05 13:00:00|101.32|101.24|101.2|101.14|101.32|101.26|101.2|101.12|31188
1620219900000|2021-05-05 13:05:00|101.22|101.16|101.16|101.14|101.36|101.34|101.16|101.1|89123
1620220200000|2021-05-05 13:10:00|101.18|101.16|101.14|101.12|101.2|101.16|101.08|101.04|63162
1620220500000|2021-05-05 13:15:00|101.16|101.1|101|100.96|101.24|101.2|100.98|100.94|72330
1620220800000|2021-05-05 13:20:00|100.98|100.98|101.18|101.14|101.22|101.16|100.98|100.98|100762
1620221100000|2021-05-05 13:25:00|101.2|101.16|101.46|101.38|101.56|101.5|101.16|101.1|251244
1620221400000|2021-05-05 13:30:00|101.44|101.36|101.26|101.22|101.5|101.42|101.22|101.14|136343
1620221700000|2021-05-05 13:35:00|101.24|101.2|101.1|101.04|101.3|101.28|101.04|101|341999
1620222000000|2021-05-05 13:40:00|101.08|101.02|100.82|100.78|101.1|101.02|100.8|100.78|243524
1620222300000|2021-05-05 13:45:00|100.84|100.8|100.98|100.92|101.16|101.1|100.82|100.78|352955
1620222600000|2021-05-05 13:50:00|101.02|100.94|101.06|101.02|101.2|101.12|100.96|100.92|425732
1620222900000|2021-05-05 13:55:00|101.04|101|101.06|101.02|101.1|101.04|100.74|100.72|217056
1620223200000|2021-05-05 14:00:00|101.04|101.04|101.02|100.98|101.36|101.3|100.96|100.88|223722
1620223500000|2021-05-05 14:05:00|101|100.96|100.86|100.8|101|101|100.66|100.62|828140
1620223800000|2021-05-05 14:10:00|100.84|100.78|101.18|101.14|101.2|101.16|100.82|100.76|218911
1620224100000|2021-05-05 14:15:00|101.2|101.16|101.08|101.04|101.34|101.3|101.06|101|255364
1620224400000|2021-05-05 14:20:00|101.06|101.02|101.08|101.02|101.12|101.1|101.02|100.96|337809
1620224700000|2021-05-05 14:25:00|101.06|101|100.94|100.9|101.1|101.06|100.8|100.74|314648
1620225000000|2021-05-05 14:30:00|100.96|100.92|100.94|100.88|101.18|101.1|100.9|100.84|148157
1620225300000|2021-05-05 14:35:00|100.92|100.9|100.92|100.9|100.96|100.94|100.8|100.78|294853
1620225600000|2021-05-05 14:40:00|100.94|100.98|100.96|100.94|101.16|101.12|100.94|100.9|178671
1620225900000|2021-05-05 14:45:00|100.98|100.96|101.16|101.14|101.2|101.16|100.98|100.94|126860
1620226200000|2021-05-05 14:50:00|101.18|101.16|101.1|101.06|101.24|101.18|101.06|101.02|99228
1620226500000|2021-05-05 14:55:00|101.12|101.08|101.2|101.16|101.26|101.22|101.1|101.06|267997
1620226800000|2021-05-05 15:00:00|101.22|101.18|101.16|101.12|101.3|101.26|101.1|101.06|284209
1620227100000|2021-05-05 15:05:00|101.14|101.1|101.18|101.16|101.22|101.16|101.06|101.04|203885
1620227400000|2021-05-05 15:10:00|101.2|101.18|101.76|101.7|101.76|101.72|101.2|101.16|315656
1620227700000|2021-05-05 15:15:00|101.74|101.68|101.88|101.84|101.94|101.86|101.74|101.68|172270
1620228000000|2021-05-05 15:20:00|101.9|101.82|101.96|101.88|102.1|102.04|101.84|101.8|414994
1620228300000|2021-05-05 15:25:00|101.94|101.86|102.02|101.94|102.16|102.08|101.86|101.8|527665
1620284400000|2021-05-06 07:00:00|102.96|102.2|103.12|102.9|103.52|103.28|102|101.8|877422
1620284700000|2021-05-06 07:05:00|103.1|102.88|103.52|103.42|103.6|103.54|102.76|102.66|807404
1620285000000|2021-05-06 07:10:00|103.4|103.4|103.56|103.42|103.58|103.48|103.06|103|751230
1620285300000|2021-05-06 07:15:00|103.54|103.46|103.28|103.18|103.98|103.84|103.22|103.12|587756
1620285600000|2021-05-06 07:20:00|103.16|103.16|103.5|103.44|103.62|103.52|103.08|103.02|504274
1620285900000|2021-05-06 07:25:00|103.48|103.42|103.8|103.76|103.98|103.9|103.38|103.34|893273
1620286200000|2021-05-06 07:30:00|103.82|103.78|103.76|103.7|104|103.94|103.72|103.6|1037376
1620286500000|2021-05-06 07:35:00|103.74|103.68|103.58|103.54|103.76|103.7|103.34|103.32|313621
1620286800000|2021-05-06 07:40:00|103.56|103.52|103.8|103.74|103.8|103.74|103.38|103.34|273014
1620287100000|2021-05-06 07:45:00|103.78|103.72|103.9|103.86|103.94|103.86|103.54|103.48|254689
1620287400000|2021-05-06 07:50:00|103.88|103.84|103.94|103.9|104.2|104.16|103.86|103.82|260407
1620287700000|2021-05-06 07:55:00|103.92|103.88|103.82|103.78|103.94|103.88|103.72|103.64|233252
1620288000000|2021-05-06 08:00:00|103.8|103.76|103.98|103.92|104|103.96|103.58|103.52|346340
1620288300000|2021-05-06 08:05:00|103.96|103.88|104.3|104.22|104.32|104.24|103.92|103.86|495688
1620288600000|2021-05-06 08:10:00|104.28|104.2|104.12|104.02|104.28|104.2|103.96|103.9|272079
1620288900000|2021-05-06 08:15:00|104.1|104|103.94|103.88|104.1|104.02|103.7|103.66|371510
1620289200000|2021-05-06 08:20:00|103.98|103.9|104.06|104.02|104.18|104.1|103.9|103.84|212546
1620289500000|2021-05-06 08:25:00|104.04|104|103.96|103.88|104.14|104.08|103.88|103.86|206512
1620289800000|2021-05-06 08:30:00|103.94|103.92|103.82|103.76|104.1|104.04|103.8|103.76|283187
1620290100000|2021-05-06 08:35:00|103.84|103.78|104.16|104.1|104.2|104.14|103.78|103.72|400011
1620290400000|2021-05-06 08:40:00|104.14|104.08|104.04|103.96|104.3|104.22|103.88|103.84|422635
1620290700000|2021-05-06 08:45:00|104.06|104|103.48|103.4|104.16|104.08|103.42|103.3|213385
1620291000000|2021-05-06 08:50:00|103.46|103.42|103.48|103.4|103.56|103.48|103.42|103.38|94679
1620291300000|2021-05-06 08:55:00|103.46|103.42|103.44|103.38|103.46|103.42|103.28|103.22|118236
1620291600000|2021-05-06 09:00:00|103.42|103.34|103.76|103.7|103.8|103.7|103.4|103.3|1046070
1620291900000|2021-05-06 09:05:00|103.78|103.72|103.28|103.22|103.78|103.72|103.28|103.22|269475
1620292200000|2021-05-06 09:10:00|103.22|103.2|103.04|102.94|103.24|103.2|102.76|102.64|316249
1620292500000|2021-05-06 09:15:00|103.08|102.96|102.46|102.4|103.14|103.04|102.46|102.4|141714
1620292800000|2021-05-06 09:20:00|102.48|102.42|102.1|102.02|102.5|102.44|102.06|102|191501
1620293100000|2021-05-06 09:25:00|102.12|102.04|102.5|102.44|102.6|102.54|102.08|102|161931
1620293400000|2021-05-06 09:30:00|102.48|102.42|102.22|102.18|102.66|102.56|102.22|102.1|306057
1620293700000|2021-05-06 09:35:00|102.2|102.16|102.38|102.28|102.38|102.3|102.2|102.12|145589
1620294000000|2021-05-06 09:40:00|102.42|102.3|102.34|102.24|102.46|102.34|102.14|102|224424
1620294300000|2021-05-06 09:45:00|102.36|102.26|102.64|102.54|102.66|102.54|102.3|102.24|174019
1620294600000|2021-05-06 09:50:00|102.62|102.52|102.7|102.58|102.78|102.7|102.46|102.36|100682
1620294900000|2021-05-06 09:55:00|102.68|102.6|102.44|102.4|102.72|102.64|102.44|102.36|90017
1620295200000|2021-05-06 10:00:00|102.42|102.36|102.3|102.24|102.42|102.36|102.2|102.14|106463
1620295500000|2021-05-06 10:05:00|102.32|102.26|102.74|102.72|102.78|102.72|102.3|102.22|88912
1620295800000|2021-05-06 10:10:00|102.72|102.7|102.62|102.56|102.72|102.7|102.56|102.54|94161
1620296100000|2021-05-06 10:15:00|102.6|102.54|103|102.98|103|102.98|102.5|102.48|83068
1620296400000|2021-05-06 10:20:00|102.96|102.94|102.8|102.74|103|102.96|102.72|102.66|224048
1620296700000|2021-05-06 10:25:00|102.82|102.72|102.54|102.52|102.82|102.74|102.54|102.5|56976
1620297000000|2021-05-06 10:30:00|102.58|102.5|102.78|102.72|102.86|102.76|102.48|102.46|54381
1620297300000|2021-05-06 10:35:00|102.8|102.76|103.2|103.14|103.22|103.16|102.74|102.7|87760
1620297600000|2021-05-06 10:40:00|103.22|103.16|103.26|103.22|103.54|103.44|103.22|103.16|100625
1620297900000|2021-05-06 10:45:00|103.28|103.26|103.52|103.44|103.52|103.46|103.18|103.1|72683
1620298200000|2021-05-06 10:50:00|103.5|103.42|103.26|103.2|103.52|103.46|103.26|103.2|68972
1620298500000|2021-05-06 10:55:00|103.28|103.22|103.26|103.24|103.46|103.38|103.14|103.08|147325
1620298800000|2021-05-06 11:00:00|103.24|103.2|103.62|103.54|103.62|103.54|103.24|103.18|141706
1620299100000|2021-05-06 11:05:00|103.6|103.52|103.48|103.44|103.66|103.58|103.38|103.34|197740
1620299400000|2021-05-06 11:10:00|103.5|103.46|103.62|103.54|103.68|103.62|103.48|103.46|58996
1620299700000|2021-05-06 11:15:00|103.66|103.58|103.48|103.44|103.88|103.82|103.4|103.36|162492
1620300000000|2021-05-06 11:20:00|103.52|103.46|103.32|103.24|103.62|103.54|103.24|103.2|57644
1620300300000|2021-05-06 11:25:00|103.3|103.22|103.04|103|103.36|103.32|102.92|102.86|280359
1620300600000|2021-05-06 11:30:00|103.08|103.02|103.2|103.12|103.32|103.24|103.06|103|109184
1620300900000|2021-05-06 11:35:00|103.18|103.18|103.1|103.02|103.26|103.18|103.1|103.02|84895
1620301200000|2021-05-06 11:40:00|103.12|103.04|103.34|103.3|103.42|103.32|103.12|103.04|87893
1620301500000|2021-05-06 11:45:00|103.36|103.32|103.62|103.58|103.78|103.7|103.36|103.32|148473
1620301800000|2021-05-06 11:50:00|103.6|103.56|103.68|103.6|103.7|103.6|103.56|103.52|15758
1620302100000|2021-05-06 11:55:00|103.66|103.58|103.68|103.62|103.68|103.62|103.62|103.58|34542
1620302400000|2021-05-06 12:00:00|103.7|103.64|103.9|103.84|103.9|103.86|103.7|103.64|92426
1620302700000|2021-05-06 12:05:00|103.88|103.82|103.78|103.74|103.9|103.82|103.76|103.7|68808
1620303000000|2021-05-06 12:10:00|103.76|103.72|103.72|103.66|103.9|103.86|103.7|103.64|113935
1620303300000|2021-05-06 12:15:00|103.7|103.64|103.88|103.86|103.9|103.86|103.62|103.56|96763
1620303600000|2021-05-06 12:20:00|103.9|103.84|103.98|103.92|104|103.94|103.78|103.72|260105
1620303900000|2021-05-06 12:25:00|104|103.94|103.74|103.68|104.06|103.98|103.74|103.66|237503
1620304200000|2021-05-06 12:30:00|103.78|103.7|103.92|103.86|103.96|103.88|103.74|103.68|90067
1620304500000|2021-05-06 12:35:00|103.9|103.88|103.84|103.76|104.02|103.96|103.74|103.7|140470
1620304800000|2021-05-06 12:40:00|103.86|103.78|103.68|103.66|103.86|103.8|103.62|103.6|91831
1620305100000|2021-05-06 12:45:00|103.66|103.64|103.66|103.6|103.76|103.72|103.6|103.58|129688
1620305400000|2021-05-06 12:50:00|103.64|103.62|103.68|103.62|103.7|103.64|103.64|103.62|46197
1620305700000|2021-05-06 12:55:00|103.7|103.64|103.66|103.62|103.76|103.68|103.64|103.58|84461
1620306000000|2021-05-06 13:00:00|103.64|103.6|103.92|103.86|103.96|103.86|103.6|103.56|117503
1620306300000|2021-05-06 13:05:00|103.9|103.84|103.74|103.7|103.94|103.9|103.74|103.68|118692
1620306600000|2021-05-06 13:10:00|103.72|103.68|103.74|103.7|103.76|103.7|103.6|103.54|76223
1620306900000|2021-05-06 13:15:00|103.76|103.72|103.86|103.82|103.96|103.9|103.74|103.7|155327
1620307200000|2021-05-06 13:20:00|103.84|103.8|104.02|103.96|104.1|104.04|103.78|103.74|175178
1620307500000|2021-05-06 13:25:00|104.06|103.98|104|103.96|104.38|104.3|104|103.94|1008495
1620307800000|2021-05-06 13:30:00|103.98|103.94|103.58|103.54|104|103.94|103.48|103.4|384481
1620308100000|2021-05-06 13:35:00|103.56|103.52|103.96|103.88|104.34|104.26|103.56|103.48|574759
1620308400000|2021-05-06 13:40:00|103.94|103.86|103.44|103.4|103.94|103.86|103.34|103.26|288052
1620308700000|2021-05-06 13:45:00|103.42|103.38|103.28|103.2|103.66|103.58|103.28|103.18|197870
1620309000000|2021-05-06 13:50:00|103.24|103.18|102.92|102.86|103.24|103.18|102.86|102.8|190673
1620309300000|2021-05-06 13:55:00|102.9|102.84|102.76|102.72|102.9|102.84|102.62|102.52|338076
1620309600000|2021-05-06 14:00:00|102.74|102.7|102.7|102.62|102.88|102.8|102.34|102.26|233875
1620309900000|2021-05-06 14:05:00|102.68|102.58|102.42|102.4|102.74|102.64|102.38|102.34|213034
1620310200000|2021-05-06 14:10:00|102.46|102.42|102.48|102.42|102.8|102.7|102.42|102.34|184315
1620310500000|2021-05-06 14:15:00|102.46|102.4|102.38|102.34|102.58|102.52|102.32|102.26|146504
1620310800000|2021-05-06 14:20:00|102.36|102.32|102.48|102.44|102.54|102.46|102.34|102.26|168134
1620311100000|2021-05-06 14:25:00|102.46|102.42|102.9|102.84|102.94|102.84|102.42|102.38|359512
1620311400000|2021-05-06 14:30:00|102.88|102.82|103.22|103.14|103.24|103.2|102.88|102.8|240893
1620311700000|2021-05-06 14:35:00|103.24|103.18|103.38|103.34|103.72|103.66|103.1|103.04|554813
1620312000000|2021-05-06 14:40:00|103.4|103.36|103.04|102.96|103.42|103.4|102.96|102.9|178269
1620312300000|2021-05-06 14:45:00|103.02|102.92|102.58|102.52|103.04|102.98|102.54|102.5|282570
1620312600000|2021-05-06 14:50:00|102.6|102.54|102.82|102.76|102.86|102.76|102.6|102.54|181369
1620312900000|2021-05-06 14:55:00|102.84|102.78|103.22|103.16|103.24|103.16|102.8|102.76|161962
1620313200000|2021-05-06 15:00:00|103.2|103.18|103.4|103.34|103.46|103.42|103.2|103.14|156507
1620313500000|2021-05-06 15:05:00|103.42|103.36|103.4|103.38|103.54|103.46|103.18|103.12|406721
1620313800000|2021-05-06 15:10:00|103.38|103.36|103.5|103.46|103.72|103.64|103.34|103.28|489898
1620314100000|2021-05-06 15:15:00|103.52|103.48|103.32|103.26|103.56|103.48|103.3|103.22|445019
1620314400000|2021-05-06 15:20:00|103.3|103.28|103.12|103.08|103.38|103.34|103.12|103.08|399817
1620314700000|2021-05-06 15:25:00|103.14|103.1|103.28|103.24|103.32|103.28|103.12|103.08|703184
1620370800000|2021-05-07 07:00:00|105.1|104.84|105.1|105.02|105.3|105.18|104.14|104|1342984
1620371100000|2021-05-07 07:05:00|105.2|105|105.58|105.46|105.8|105.66|104.82|104.68|1224845
1620371400000|2021-05-07 07:10:00|105.56|105.42|105.52|105.4|105.62|105.48|105.12|105|973061
1620371700000|2021-05-07 07:15:00|105.54|105.42|105.6|105.48|105.8|105.7|105.38|105.22|882708
1620372000000|2021-05-07 07:20:00|105.62|105.5|105.76|105.66|105.9|105.8|105.44|105.36|612264
1620372300000|2021-05-07 07:25:00|105.74|105.64|106.1|105.98|106.32|106.24|105.74|105.62|999640
1620372600000|2021-05-07 07:30:00|106.04|105.96|106.1|106.02|106.3|106.22|105.88|105.78|1065251
1620372900000|2021-05-07 07:35:00|106.02|105.98|106.2|106.1|106.3|106.2|105.86|105.82|505455
1620373200000|2021-05-07 07:40:00|106.22|106.12|105.9|105.84|106.4|106.38|105.88|105.78|501023
1620373500000|2021-05-07 07:45:00|105.92|105.86|105.46|105.4|106|105.88|105.46|105.4|615684
1620373800000|2021-05-07 07:50:00|105.48|105.42|105.1|105.02|105.54|105.46|105.1|105|402836
1620374100000|2021-05-07 07:55:00|105.08|105|105.68|105.6|105.82|105.74|105|104.96|369691
1620374400000|2021-05-07 08:00:00|105.66|105.56|105.36|105.3|105.66|105.6|105.32|105.22|259667
1620374700000|2021-05-07 08:05:00|105.34|105.24|105.32|105.24|105.38|105.32|105.12|105.02|132364
1620375000000|2021-05-07 08:10:00|105.3|105.2|105.46|105.4|105.5|105.42|105.24|105.2|132603
1620375300000|2021-05-07 08:15:00|105.48|105.42|105.34|105.26|105.5|105.42|105.26|105.22|99138
1620375600000|2021-05-07 08:20:00|105.38|105.3|105.54|105.46|105.54|105.46|105.28|105.24|49786
1620375900000|2021-05-07 08:25:00|105.52|105.48|105.84|105.72|105.86|105.72|105.5|105.46|63607
1620376200000|2021-05-07 08:30:00|105.82|105.74|106.12|106.06|106.16|106.1|105.8|105.74|137101
1620376500000|2021-05-07 08:35:00|106.1|106.02|106.18|106.14|106.18|106.14|105.94|105.86|277615
1620376800000|2021-05-07 08:40:00|106.14|106.1|106.08|106|106.14|106.1|105.92|105.84|307360
1620377100000|2021-05-07 08:45:00|106.1|106.02|106.28|106.2|106.3|106.22|106.08|105.98|270470
1620377400000|2021-05-07 08:50:00|106.26|106.18|106.12|106.04|106.38|106.34|106.02|105.96|655829
1620377700000|2021-05-07 08:55:00|106.1|106.02|106|105.94|106.1|106.04|105.7|105.66|308446
1620378000000|2021-05-07 09:00:00|106.02|105.96|105.86|105.8|106.08|106|105.84|105.78|137100
1620378300000|2021-05-07 09:05:00|105.88|105.78|106.04|105.96|106.1|106.06|105.88|105.76|118151
1620378600000|2021-05-07 09:10:00|106.02|106|105.9|105.86|106.08|106.04|105.82|105.74|139903
1620378900000|2021-05-07 09:15:00|105.88|105.84|105.84|105.78|106|105.98|105.8|105.76|314490
1620379200000|2021-05-07 09:20:00|105.82|105.76|105.46|105.42|105.82|105.76|105.42|105.36|90355
1620379500000|2021-05-07 09:25:00|105.44|105.38|105.76|105.68|105.94|105.86|105.32|105.24|187234
1620379800000|2021-05-07 09:30:00|105.74|105.66|105.58|105.5|105.74|105.68|105.5|105.42|110318
1620380100000|2021-05-07 09:35:00|105.6|105.54|105.66|105.6|105.7|105.62|105.58|105.5|74554
1620380400000|2021-05-07 09:40:00|105.64|105.58|105.6|105.54|105.76|105.7|105.6|105.54|124900
1620380700000|2021-05-07 09:45:00|105.64|105.56|105.44|105.4|105.64|105.58|105.42|105.36|121958
1620381000000|2021-05-07 09:50:00|105.46|105.42|105.48|105.44|105.48|105.44|105.32|105.28|114844
1620381300000|2021-05-07 09:55:00|105.5|105.46|105.9|105.86|106.1|106.02|105.48|105.42|342248
1620381600000|2021-05-07 10:00:00|105.92|105.88|106.14|106.1|106.3|106.22|105.92|105.88|289133
1620381900000|2021-05-07 10:05:00|106.16|106.12|106.02|105.98|106.28|106.24|106.02|105.94|185575
1620382200000|2021-05-07 10:10:00|106|105.96|106.12|106.06|106.12|106.06|105.88|105.84|165714
1620382500000|2021-05-07 10:15:00|106.14|106.08|106.34|106.28|106.4|106.36|106.14|106.08|208390
1620382800000|2021-05-07 10:20:00|106.36|106.3|106.44|106.36|106.46|106.38|106.26|106.24|72204
1620383100000|2021-05-07 10:25:00|106.46|106.38|106.32|106.26|106.48|106.44|106.32|106.22|300010
1620383400000|2021-05-07 10:30:00|106.36|106.28|106.46|106.4|106.46|106.4|106.34|106.28|82785
1620383700000|2021-05-07 10:35:00|106.38|106.38|106.44|106.38|106.48|106.44|106.36|106.3|299745
1620384000000|2021-05-07 10:40:00|106.42|106.36|106.64|106.56|106.66|106.62|106.42|106.36|581881
1620384300000|2021-05-07 10:45:00|106.66|106.58|106.7|106.64|106.7|106.66|106.54|106.46|241695
1620384600000|2021-05-07 10:50:00|106.68|106.62|106.7|106.64|106.7|106.66|106.6|106.54|286058
1620384900000|2021-05-07 10:55:00|106.74|106.66|106.84|106.8|106.88|106.8|106.7|106.64|140810
1620385200000|2021-05-07 11:00:00|106.8|106.78|106.66|106.6|106.88|106.78|106.62|106.58|268354
1620385500000|2021-05-07 11:05:00|106.64|106.58|106.6|106.54|106.64|106.58|106.34|106.28|224133
1620385800000|2021-05-07 11:10:00|106.58|106.52|106.46|106.42|106.58|106.52|106.44|106.42|99674
1620386100000|2021-05-07 11:15:00|106.48|106.44|106.28|106.22|106.48|106.44|106.28|106.2|133888
1620386400000|2021-05-07 11:20:00|106.26|106.18|106.26|106.2|106.32|106.28|106.16|106.1|130081
1620386700000|2021-05-07 11:25:00|106.24|106.18|106.02|105.96|106.24|106.18|105.88|105.8|177985
1620387000000|2021-05-07 11:30:00|106.04|105.98|106.24|106.18|106.28|106.22|105.98|105.9|92910
1620387300000|2021-05-07 11:35:00|106.26|106.2|106.16|106.1|106.34|106.32|106|105.98|277012
1620387600000|2021-05-07 11:40:00|106.14|106.12|106.32|106.28|106.32|106.3|106.08|106.02|135052
1620387900000|2021-05-07 11:45:00|106.34|106.3|106.5|106.42|106.5|106.44|106.32|106.28|66313
1620388200000|2021-05-07 11:50:00|106.48|106.4|106.44|106.38|106.6|106.54|106.38|106.32|92208
1620388500000|2021-05-07 11:55:00|106.46|106.4|106.74|106.68|106.76|106.68|106.44|106.38|119082
1620388800000|2021-05-07 12:00:00|106.72|106.7|106.6|106.54|106.74|106.7|106.58|106.5|251600
1620389100000|2021-05-07 12:05:00|106.62|106.56|106.5|106.42|106.66|106.6|106.4|106.32|210096
1620389400000|2021-05-07 12:10:00|106.48|106.4|106.36|106.32|106.5|106.44|106.36|106.28|150814
1620389700000|2021-05-07 12:15:00|106.34|106.3|106.14|106.08|106.34|106.3|106.14|106.06|90157
1620390000000|2021-05-07 12:20:00|106.16|106.1|106.2|106.14|106.2|106.14|106.06|106|146220
1620390300000|2021-05-07 12:25:00|106.18|106.12|106.36|106.32|106.36|106.34|106.16|106.12|60996
1620390600000|2021-05-07 12:30:00|106.34|106.26|105.58|105.5|106.34|106.26|105.48|105.4|275898
1620390900000|2021-05-07 12:35:00|105.6|105.52|105.86|105.76|106.2|106.08|105.6|105.52|78741
1620391200000|2021-05-07 12:40:00|105.84|105.74|105.62|105.56|105.88|105.82|105.54|105.44|81171
1620391500000|2021-05-07 12:45:00|105.64|105.54|105.68|105.62|105.7|105.68|105.52|105.44|64964
1620391800000|2021-05-07 12:50:00|105.66|105.64|105.66|105.58|105.86|105.82|105.62|105.54|183771
1620392100000|2021-05-07 12:55:00|105.7|105.6|105.82|105.74|105.9|105.84|105.66|105.6|163164
1620392400000|2021-05-07 13:00:00|105.84|105.76|105.76|105.72|105.86|105.8|105.7|105.64|32292
1620392700000|2021-05-07 13:05:00|105.74|105.7|105.8|105.72|105.9|105.84|105.74|105.66|110458
1620393000000|2021-05-07 13:10:00|105.84|105.74|105.98|105.92|106.12|106.06|105.84|105.74|82568
1620393300000|2021-05-07 13:15:00|105.96|105.9|106.02|105.96|106.14|106.04|105.88|105.86|97140
1620393600000|2021-05-07 13:20:00|106|105.94|105.7|105.64|106.04|105.96|105.62|105.54|119035
1620393900000|2021-05-07 13:25:00|105.72|105.66|105.46|105.38|105.82|105.76|105.46|105.38|185102
1620394200000|2021-05-07 13:30:00|105.44|105.4|105.4|105.32|105.46|105.4|105.14|105.06|370247
1620394500000|2021-05-07 13:35:00|105.38|105.3|105.66|105.6|105.7|105.62|105.34|105.26|346715
1620394800000|2021-05-07 13:40:00|105.68|105.62|105.94|105.88|105.98|105.92|105.66|105.62|187512
1620395100000|2021-05-07 13:45:00|105.92|105.84|106.32|106.24|106.36|106.28|105.88|105.8|183139
1620395400000|2021-05-07 13:50:00|106.3|106.22|106.02|105.92|106.3|106.26|105.98|105.9|442182
1620395700000|2021-05-07 13:55:00|106|105.9|105.9|105.84|106|105.9|105.66|105.6|301873
1620396000000|2021-05-07 14:00:00|105.94|105.86|105.84|105.8|106.1|106.02|105.82|105.74|113014
1620396300000|2021-05-07 14:05:00|105.86|105.82|105.9|105.84|105.92|105.84|105.6|105.56|102546
1620396600000|2021-05-07 14:10:00|105.88|105.86|106.06|106|106.14|106.08|105.84|105.76|205987
1620396900000|2021-05-07 14:15:00|106.1|106.02|106.1|106.04|106.28|106.26|106.04|105.96|177487
1620397200000|2021-05-07 14:20:00|106.08|106|105.76|105.7|106.08|106.02|105.7|105.66|185872
1620397500000|2021-05-07 14:25:00|105.74|105.68|105.8|105.76|105.88|105.84|105.7|105.66|210017
1620397800000|2021-05-07 14:30:00|105.82|105.78|105.94|105.86|105.98|105.9|105.8|105.72|77344
1620398100000|2021-05-07 14:35:00|105.92|105.84|106.32|106.26|106.34|106.28|105.84|105.76|174363
1620398400000|2021-05-07 14:40:00|106.34|106.28|106.52|106.46|106.54|106.5|106.34|106.28|359034
1620398700000|2021-05-07 14:45:00|106.5|106.48|106.72|106.68|106.76|106.7|106.5|106.46|541278
1620399000000|2021-05-07 14:50:00|106.7|106.7|106.58|106.54|106.72|106.7|106.5|106.44|335874
1620399300000|2021-05-07 14:55:00|106.56|106.52|106.68|106.64|106.68|106.64|106.4|106.32|286782
1620399600000|2021-05-07 15:00:00|106.66|106.62|106.46|106.42|106.66|106.62|106.42|106.4|496581
1620399900000|2021-05-07 15:05:00|106.44|106.4|106.5|106.46|106.76|106.74|106.4|106.34|646785
1620400200000|2021-05-07 15:10:00|106.52|106.44|106.52|106.48|106.62|106.56|106.46|106.4|166572
1620400500000|2021-05-07 15:15:00|106.5|106.46|106.5|106.44|106.5|106.46|106.4|106.34|566484
1620400800000|2021-05-07 15:20:00|106.48|106.46|106.58|106.54|106.62|106.56|106.46|106.42|483351
1620401100000|2021-05-07 15:25:00|106.6|106.56|106.52|106.46|106.64|106.62|106.48|106.46|521615
1620630000000|2021-05-10 07:00:00|107.18|107|106.46|106.3|107.98|107.8|106.28|106|1492092
1620630300000|2021-05-10 07:05:00|106.44|106.24|105.78|105.64|106.44|106.26|105.62|105.4|623122
1620630600000|2021-05-10 07:10:00|105.8|105.66|105.44|105.38|105.94|105.78|105.38|105.3|420727
1620630900000|2021-05-10 07:15:00|105.46|105.4|105.7|105.58|105.72|105.66|105.3|105.16|305256
1620631200000|2021-05-10 07:20:00|105.68|105.56|105.5|105.4|105.68|105.56|105.24|105.12|246620
1620631500000|2021-05-10 07:25:00|105.48|105.38|105.52|105.4|105.62|105.52|105.38|105.2|220774
1620631800000|2021-05-10 07:30:00|105.54|105.42|106.58|106.5|106.62|106.54|105.54|105.42|713859
1620632100000|2021-05-10 07:35:00|106.6|106.6|106.26|106.16|106.62|106.6|106.16|106.04|292975
1620632400000|2021-05-10 07:40:00|106.28|106.18|106|105.9|106.38|106.32|105.88|105.8|591944
1620632700000|2021-05-10 07:45:00|105.98|105.88|105.82|105.74|105.98|105.92|105.6|105.5|202243
1620633000000|2021-05-10 07:50:00|105.86|105.72|106.12|105.98|106.14|106.08|105.82|105.72|185039
1620633300000|2021-05-10 07:55:00|106.08|106|105.98|105.9|106.08|106|105.84|105.74|114619
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.34|106.28|106.34|106.28|105.86|105.8|155733
1620633900000|2021-05-10 08:05:00|106.36|106.3|106.36|106.28|106.46|106.38|106.2|106.1|99762
1620634200000|2021-05-10 08:10:00|106.34|106.26|106.18|106.14|106.34|106.26|106.14|106.04|117920
1620634500000|2021-05-10 08:15:00|106.16|106.1|106.2|106.12|106.22|106.18|106.06|106|130017
1620634800000|2021-05-10 08:20:00|106.12|106.14|106.16|106.1|106.32|106.24|106.06|106|180949
1620635100000|2021-05-10 08:25:00|106.18|106.08|106.1|106.02|106.26|106.16|106.04|105.98|157264
1620635400000|2021-05-10 08:30:00|106.12|106.06|106.32|106.24|106.34|106.28|106.12|106.04|113763
1620635700000|2021-05-10 08:35:00|106.3|106.26|106.22|106.14|106.3|106.26|106.14|106.06|68143
1620636000000|2021-05-10 08:40:00|106.2|106.12|106.12|106.04|106.2|106.14|106.08|106|50577
1620636300000|2021-05-10 08:45:00|106.1|106.06|105.88|105.8|106.14|106.1|105.76|105.66|341595
1620636600000|2021-05-10 08:50:00|105.86|105.78|105.88|105.8|105.94|105.84|105.62|105.54|343474
1620636900000|2021-05-10 08:55:00|105.9|105.82|106.1|106.06|106.14|106.06|105.9|105.82|97308
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.22|106.16|106.36|106.28|106.12|106.1|189701
1620637500000|2021-05-10 09:05:00|106.24|106.18|106.08|106.02|106.28|106.2|106.02|105.98|101011
1620637800000|2021-05-10 09:10:00|106.06|106|106.3|106.26|106.36|106.28|106.02|105.98|68974
1620638100000|2021-05-10 09:15:00|106.32|106.28|106.58|106.5|106.6|106.56|106.3|106.26|189814
1620638400000|2021-05-10 09:20:00|106.56|106.48|106.46|106.4|106.58|106.52|106.42|106.34|170793
1620638700000|2021-05-10 09:25:00|106.48|106.42|106.22|106.18|106.5|106.46|106.18|106.08|68974
1620639000000|2021-05-10 09:30:00|106.24|106.2|106.6|106.52|106.68|106.64|106.24|106.2|188724
1620639300000|2021-05-10 09:35:00|106.62|106.54|106.8|106.72|106.8|106.72|106.56|106.5|194971
1620639600000|2021-05-10 09:40:00|106.78|106.7|106.74|106.66|106.8|106.76|106.68|106.64|78967
1620639900000|2021-05-10 09:45:00|106.72|106.64|106.7|106.64|106.72|106.64|106.58|106.52|109839
1620640200000|2021-05-10 09:50:00|106.72|106.66|106.86|106.78|106.86|106.8|106.72|106.66|76017
1620640500000|2021-05-10 09:55:00|106.88|106.8|106.94|106.88|106.98|106.9|106.78|106.74|163572
1620640800000|2021-05-10 10:00:00|106.92|106.86|106.88|106.84|106.98|106.96|106.86|106.8|141024
1620641100000|2021-05-10 10:05:00|106.86|106.8|106.8|106.78|106.94|106.88|106.8|106.74|83593
1620641400000|2021-05-10 10:10:00|106.82|106.8|106.96|106.9|106.96|106.9|106.74|106.66|65658
1620641700000|2021-05-10 10:15:00|106.94|106.94|106.9|106.86|107|106.96|106.9|106.86|108972
1620642000000|2021-05-10 10:20:00|106.88|106.84|107.04|106.96|107.14|107.12|106.82|106.78|215537
1620642300000|2021-05-10 10:25:00|107.02|106.94|107|106.94|107.12|107.04|106.98|106.92|57284
1620642600000|2021-05-10 10:30:00|107.02|106.98|107.12|107.06|107.3|107.24|107.02|106.98|139895
1620642900000|2021-05-10 10:35:00|107.16|107.08|107.1|107.04|107.44|107.38|107.08|107.04|370452
1620643200000|2021-05-10 10:40:00|107.12|107.06|107.34|107.28|107.42|107.38|107.12|107.06|112975
1620643500000|2021-05-10 10:45:00|107.36|107.34|107.3|107.22|107.5|107.38|107.24|107.18|299186
1620643800000|2021-05-10 10:50:00|107.2|107.2|107.26|107.18|107.38|107.34|107.2|107.14|131454
1620644100000|2021-05-10 10:55:00|107.24|107.16|107.16|107.08|107.24|107.16|107.04|106.98|116358
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.32|107.24|107.32|107.24|107.1|107.06|69877
1620644700000|2021-05-10 11:05:00|107.36|107.26|107.5|107.42|107.56|107.5|107.36|107.26|327008
1620645000000|2021-05-10 11:10:00|107.48|107.4|107.4|107.34|107.48|107.42|107.32|107.24|132031
1620645300000|2021-05-10 11:15:00|107.38|107.32|107.32|107.26|107.42|107.36|107.3|107.26|198289
1620645600000|2021-05-10 11:20:00|107.34|107.28|107.34|107.26|107.5|107.46|107.32|107.26|171997
1620645900000|2021-05-10 11:25:00|107.32|107.28|107.34|107.28|107.38|107.3|107.2|107.14|91038
1620646200000|2021-05-10 11:30:00|107.36|107.3|107.24|107.16|107.36|107.32|106.94|106.88|129393
1620646500000|2021-05-10 11:35:00|107.22|107.18|107.18|107.12|107.32|107.26|107.16|107.1|56168
1620646800000|2021-05-10 11:40:00|107.2|107.14|107.32|107.24|107.32|107.24|107.04|107|99388
1620647100000|2021-05-10 11:45:00|107.3|107.22|107.22|107.2|107.44|107.36|107.14|107.1|287171
1620647400000|2021-05-10 11:50:00|107.2|107.18|107.52|107.46|107.52|107.46|107.12|107.1|159815
1620647700000|2021-05-10 11:55:00|107.54|107.44|107.3|107.22|107.56|107.44|107.26|107.2|125544
1620648000000|2021-05-10 12:00:00|107.28|107.2|107.5|107.44|107.54|107.48|107.24|107.2|145252
1620648300000|2021-05-10 12:05:00|107.48|107.42|107.78|107.72|107.78|107.72|107.36|107.28|400223
1620648600000|2021-05-10 12:10:00|107.76|107.7|107.6|107.56|107.76|107.7|107.52|107.46|141316
1620648900000|2021-05-10 12:15:00|107.58|107.54|107.52|107.46|107.6|107.56|107.52|107.46|137023
1620649200000|2021-05-10 12:20:00|107.5|107.42|107.48|107.42|107.5|107.44|107.26|107.24|194912
1620649500000|2021-05-10 12:25:00|107.44|107.4|107.76|107.7|107.76|107.72|107.44|107.4|152322
1620649800000|2021-05-10 12:30:00|107.74|107.72|107.84|107.78|107.86|107.82|107.6|107.52|179959
1620650100000|2021-05-10 12:35:00|107.86|107.8|107.92|107.82|108.26|108.1|107.84|107.76|563958
1620650400000|2021-05-10 12:40:00|107.94|107.84|107.88|107.84|108.02|107.92|107.78|107.64|133821
1620650700000|2021-05-10 12:45:00|107.92|107.82|108.04|107.96|108.16|108.12|107.82|107.8|159122
1620651000000|2021-05-10 12:50:00|108.06|107.98|108.04|107.94|108.16|108.1|107.9|107.82|346353
1620651300000|2021-05-10 12:55:00|108.08|107.96|108.3|108.22|108.32|108.28|108.06|107.96|383186
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.02|107.98|108.34|108.24|108|107.94|281992
1620651900000|2021-05-10 13:05:00|108.04|108|108.26|108.16|108.28|108.22|107.96|107.9|232921
1620652200000|2021-05-10 13:10:00|108.2|108.2|108.44|108.36|108.46|108.36|108.2|108.18|300599
1620652500000|2021-05-10 13:15:00|108.42|108.34|108.3|108.24|108.46|108.4|108.28|108.24|299256
1620652800000|2021-05-10 13:20:00|108.28|108.22|108.36|108.28|108.48|108.44|108.18|108.14|385737
1620653100000|2021-05-10 13:25:00|108.34|108.26|108.16|108.1|108.34|108.26|108.06|108.02|239170
1620653400000|2021-05-10 13:30:00|108.18|108.12|108.18|108.14|108.5|108.44|108.16|108.12|663431
1620653700000|2021-05-10 13:35:00|108.2|108.16|108.14|108.06|108.34|108.24|108.04|108|404540
1620654000000|2021-05-10 13:40:00|108.12|108.08|108.28|108.22|108.3|108.24|107.76|107.7|396091
1620654300000|2021-05-10 13:45:00|108.26|108.18|108.24|108.18|108.42|108.38|108.16|108.08|408299
1620654600000|2021-05-10 13:50:00|108.22|108.14|108.7|108.64|108.76|108.66|108.14|108.1|733588
1620654900000|2021-05-10 13:55:00|108.74|108.66|108.66|108.58|108.78|108.66|108.34|108.32|561534
1620655200000|2021-05-10 14:00:00|108.64|108.56|108.8|108.74|108.84|108.76|108.42|108.34|492326
1620655500000|2021-05-10 14:05:00|108.78|108.72|108.76|108.68|108.88|108.78|108.42|108.32|387561
1620655800000|2021-05-10 14:10:00|108.74|108.66|109.06|108.96|109.18|109.08|108.72|108.64|899249
1620656100000|2021-05-10 14:15:00|109.08|108.98|109.12|109.06|109.2|109.12|108.8|108.76|864742
1620656400000|2021-05-10 14:20:00|109.1|109.02|109.14|109.08|109.28|109.22|108.98|108.94|559830
1620656700000|2021-05-10 14:25:00|109.12|109.06|109.3|109.24|109.6|109.56|108.96|108.94|836910
1620657000000|2021-05-10 14:30:00|109.28|109.2|109.26|109.2|109.38|109.3|109|108.94|526480
1620657300000|2021-05-10 14:35:00|109.24|109.18|109.22|109.16|109.3|109.24|109.12|109.06|312241
1620657600000|2021-05-10 14:40:00|109.24|109.18|109.56|109.5|109.56|109.5|109.22|109.16|536300
1620657900000|2021-05-10 14:45:00|109.54|109.48|109.14|109.08|109.68|109.58|109.12|109.04|631673
1620658200000|2021-05-10 14:50:00|109.12|109.1|109.04|108.98|109.18|109.12|108.96|108.88|558948
1620658500000|2021-05-10 14:55:00|109.02|108.96|109.28|109.22|109.3|109.22|109.02|108.94|402970
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.48|109.44|109.8|109.64|109.16|109.14|784822
1620659100000|2021-05-10 15:05:00|109.5|109.46|109.82|109.76|109.9|109.84|109.5|109.46|479174
1620659400000|2021-05-10 15:10:00|109.8|109.78|109.94|109.9|109.98|109.92|109.72|109.64|694404
1620659700000|2021-05-10 15:15:00|109.92|109.88|110.3|110.22|110.3|110.24|109.88|109.8|1253229
1620660000000|2021-05-10 15:20:00|110.22|110.24|110.24|110.18|110.42|110.38|110.1|110.06|465489
1620660300000|2021-05-10 15:25:00|110.22|110.16|109.88|109.8|110.22|110.16|109.84|109.8|1476291
1620630000000|2021-05-10 07:00:00|107.18|107|106.46|106.3|107.98|107.8|106.28|106|1492092
1620630300000|2021-05-10 07:05:00|106.44|106.24|105.78|105.64|106.44|106.26|105.62|105.4|623122
1620630600000|2021-05-10 07:10:00|105.8|105.66|105.44|105.38|105.94|105.78|105.38|105.3|420727
1620630900000|2021-05-10 07:15:00|105.46|105.4|105.7|105.58|105.72|105.66|105.3|105.16|305256
1620631200000|2021-05-10 07:20:00|105.68|105.56|105.5|105.4|105.68|105.56|105.24|105.12|246620
1620631500000|2021-05-10 07:25:00|105.48|105.38|105.52|105.4|105.62|105.52|105.38|105.2|220774
1620631800000|2021-05-10 07:30:00|105.54|105.42|106.58|106.5|106.62|106.54|105.54|105.42|713859
1620632100000|2021-05-10 07:35:00|106.6|106.6|106.26|106.16|106.62|106.6|106.16|106.04|292975
1620632400000|2021-05-10 07:40:00|106.28|106.18|106|105.9|106.38|106.32|105.88|105.8|591944
1620632700000|2021-05-10 07:45:00|105.98|105.88|105.82|105.74|105.98|105.92|105.6|105.5|202243
1620633000000|2021-05-10 07:50:00|105.86|105.72|106.12|105.98|106.14|106.08|105.82|105.72|185039
1620633300000|2021-05-10 07:55:00|106.08|106|105.98|105.9|106.08|106|105.84|105.74|114619
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.34|106.28|106.34|106.28|105.86|105.8|155733
1620633900000|2021-05-10 08:05:00|106.36|106.3|106.36|106.28|106.46|106.38|106.2|106.1|99762
1620634200000|2021-05-10 08:10:00|106.34|106.26|106.18|106.14|106.34|106.26|106.14|106.04|117920
1620634500000|2021-05-10 08:15:00|106.16|106.1|106.2|106.12|106.22|106.18|106.06|106|130017
1620634800000|2021-05-10 08:20:00|106.12|106.14|106.16|106.1|106.32|106.24|106.06|106|180949
1620635100000|2021-05-10 08:25:00|106.18|106.08|106.1|106.02|106.26|106.16|106.04|105.98|157264
1620635400000|2021-05-10 08:30:00|106.12|106.06|106.32|106.24|106.34|106.28|106.12|106.04|113763
1620635700000|2021-05-10 08:35:00|106.3|106.26|106.22|106.14|106.3|106.26|106.14|106.06|68143
1620636000000|2021-05-10 08:40:00|106.2|106.12|106.12|106.04|106.2|106.14|106.08|106|50577
1620636300000|2021-05-10 08:45:00|106.1|106.06|105.88|105.8|106.14|106.1|105.76|105.66|341595
1620636600000|2021-05-10 08:50:00|105.86|105.78|105.88|105.8|105.94|105.84|105.62|105.54|343474
1620636900000|2021-05-10 08:55:00|105.9|105.82|106.1|106.06|106.14|106.06|105.9|105.82|97308
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.22|106.16|106.36|106.28|106.12|106.1|189701
1620637500000|2021-05-10 09:05:00|106.24|106.18|106.08|106.02|106.28|106.2|106.02|105.98|101011
1620637800000|2021-05-10 09:10:00|106.06|106|106.3|106.26|106.36|106.28|106.02|105.98|68974
1620638100000|2021-05-10 09:15:00|106.32|106.28|106.58|106.5|106.6|106.56|106.3|106.26|189814
1620638400000|2021-05-10 09:20:00|106.56|106.48|106.46|106.4|106.58|106.52|106.42|106.34|170793
1620638700000|2021-05-10 09:25:00|106.48|106.42|106.22|106.18|106.5|106.46|106.18|106.08|68974
1620639000000|2021-05-10 09:30:00|106.24|106.2|106.6|106.52|106.68|106.64|106.24|106.2|188724
1620639300000|2021-05-10 09:35:00|106.62|106.54|106.8|106.72|106.8|106.72|106.56|106.5|194971
1620639600000|2021-05-10 09:40:00|106.78|106.7|106.74|106.66|106.8|106.76|106.68|106.64|78967
1620639900000|2021-05-10 09:45:00|106.72|106.64|106.7|106.64|106.72|106.64|106.58|106.52|109839
1620640200000|2021-05-10 09:50:00|106.72|106.66|106.86|106.78|106.86|106.8|106.72|106.66|76017
1620640500000|2021-05-10 09:55:00|106.88|106.8|106.94|106.88|106.98|106.9|106.78|106.74|163572
1620640800000|2021-05-10 10:00:00|106.92|106.86|106.88|106.84|106.98|106.96|106.86|106.8|141024
1620641100000|2021-05-10 10:05:00|106.86|106.8|106.8|106.78|106.94|106.88|106.8|106.74|83593
1620641400000|2021-05-10 10:10:00|106.82|106.8|106.96|106.9|106.96|106.9|106.74|106.66|65658
1620641700000|2021-05-10 10:15:00|106.94|106.94|106.9|106.86|107|106.96|106.9|106.86|108972
1620642000000|2021-05-10 10:20:00|106.88|106.84|107.04|106.96|107.14|107.12|106.82|106.78|215537
1620642300000|2021-05-10 10:25:00|107.02|106.94|107|106.94|107.12|107.04|106.98|106.92|57284
1620642600000|2021-05-10 10:30:00|107.02|106.98|107.12|107.06|107.3|107.24|107.02|106.98|139895
1620642900000|2021-05-10 10:35:00|107.16|107.08|107.1|107.04|107.44|107.38|107.08|107.04|370452
1620643200000|2021-05-10 10:40:00|107.12|107.06|107.34|107.28|107.42|107.38|107.12|107.06|112975
1620643500000|2021-05-10 10:45:00|107.36|107.34|107.3|107.22|107.5|107.38|107.24|107.18|299186
1620643800000|2021-05-10 10:50:00|107.2|107.2|107.26|107.18|107.38|107.34|107.2|107.14|131454
1620644100000|2021-05-10 10:55:00|107.24|107.16|107.16|107.08|107.24|107.16|107.04|106.98|116358
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.32|107.24|107.32|107.24|107.1|107.06|69877
1620644700000|2021-05-10 11:05:00|107.36|107.26|107.5|107.42|107.56|107.5|107.36|107.26|327008
1620645000000|2021-05-10 11:10:00|107.48|107.4|107.4|107.34|107.48|107.42|107.32|107.24|132031
1620645300000|2021-05-10 11:15:00|107.38|107.32|107.32|107.26|107.42|107.36|107.3|107.26|198289
1620645600000|2021-05-10 11:20:00|107.34|107.28|107.34|107.26|107.5|107.46|107.32|107.26|171997
1620645900000|2021-05-10 11:25:00|107.32|107.28|107.34|107.28|107.38|107.3|107.2|107.14|91038
1620646200000|2021-05-10 11:30:00|107.36|107.3|107.24|107.16|107.36|107.32|106.94|106.88|129393
1620646500000|2021-05-10 11:35:00|107.22|107.18|107.18|107.12|107.32|107.26|107.16|107.1|56168
1620646800000|2021-05-10 11:40:00|107.2|107.14|107.32|107.24|107.32|107.24|107.04|107|99388
1620647100000|2021-05-10 11:45:00|107.3|107.22|107.22|107.2|107.44|107.36|107.14|107.1|287171
1620647400000|2021-05-10 11:50:00|107.2|107.18|107.52|107.46|107.52|107.46|107.12|107.1|159815
1620647700000|2021-05-10 11:55:00|107.54|107.44|107.3|107.22|107.56|107.44|107.26|107.2|125544
1620648000000|2021-05-10 12:00:00|107.28|107.2|107.5|107.44|107.54|107.48|107.24|107.2|145252
1620648300000|2021-05-10 12:05:00|107.48|107.42|107.78|107.72|107.78|107.72|107.36|107.28|400223
1620648600000|2021-05-10 12:10:00|107.76|107.7|107.6|107.56|107.76|107.7|107.52|107.46|141316
1620648900000|2021-05-10 12:15:00|107.58|107.54|107.52|107.46|107.6|107.56|107.52|107.46|137023
1620649200000|2021-05-10 12:20:00|107.5|107.42|107.48|107.42|107.5|107.44|107.26|107.24|194912
1620649500000|2021-05-10 12:25:00|107.44|107.4|107.76|107.7|107.76|107.72|107.44|107.4|152322
1620649800000|2021-05-10 12:30:00|107.74|107.72|107.84|107.78|107.86|107.82|107.6|107.52|179959
1620650100000|2021-05-10 12:35:00|107.86|107.8|107.92|107.82|108.26|108.1|107.84|107.76|563958
1620650400000|2021-05-10 12:40:00|107.94|107.84|107.88|107.84|108.02|107.92|107.78|107.64|133821
1620650700000|2021-05-10 12:45:00|107.92|107.82|108.04|107.96|108.16|108.12|107.82|107.8|159122
1620651000000|2021-05-10 12:50:00|108.06|107.98|108.04|107.94|108.16|108.1|107.9|107.82|346353
1620651300000|2021-05-10 12:55:00|108.08|107.96|108.3|108.22|108.32|108.28|108.06|107.96|383186
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.02|107.98|108.34|108.24|108|107.94|281992
1620651900000|2021-05-10 13:05:00|108.04|108|108.26|108.16|108.28|108.22|107.96|107.9|232921
1620652200000|2021-05-10 13:10:00|108.2|108.2|108.44|108.36|108.46|108.36|108.2|108.18|300599
1620652500000|2021-05-10 13:15:00|108.42|108.34|108.3|108.24|108.46|108.4|108.28|108.24|299256
1620652800000|2021-05-10 13:20:00|108.28|108.22|108.36|108.28|108.48|108.44|108.18|108.14|385737
1620653100000|2021-05-10 13:25:00|108.34|108.26|108.16|108.1|108.34|108.26|108.06|108.02|239170
1620653400000|2021-05-10 13:30:00|108.18|108.12|108.18|108.14|108.5|108.44|108.16|108.12|663431
1620653700000|2021-05-10 13:35:00|108.2|108.16|108.14|108.06|108.34|108.24|108.04|108|404540
1620654000000|2021-05-10 13:40:00|108.12|108.08|108.28|108.22|108.3|108.24|107.76|107.7|396091
1620654300000|2021-05-10 13:45:00|108.26|108.18|108.24|108.18|108.42|108.38|108.16|108.08|408299
1620654600000|2021-05-10 13:50:00|108.22|108.14|108.7|108.64|108.76|108.66|108.14|108.1|733588
1620654900000|2021-05-10 13:55:00|108.74|108.66|108.66|108.58|108.78|108.66|108.34|108.32|561534
1620655200000|2021-05-10 14:00:00|108.64|108.56|108.8|108.74|108.84|108.76|108.42|108.34|492326
1620655500000|2021-05-10 14:05:00|108.78|108.72|108.76|108.68|108.88|108.78|108.42|108.32|387561
1620655800000|2021-05-10 14:10:00|108.74|108.66|109.06|108.96|109.18|109.08|108.72|108.64|899249
1620656100000|2021-05-10 14:15:00|109.08|108.98|109.12|109.06|109.2|109.12|108.8|108.76|864742
1620656400000|2021-05-10 14:20:00|109.1|109.02|109.14|109.08|109.28|109.22|108.98|108.94|559830
1620656700000|2021-05-10 14:25:00|109.12|109.06|109.3|109.24|109.6|109.56|108.96|108.94|836910
1620657000000|2021-05-10 14:30:00|109.28|109.2|109.26|109.2|109.38|109.3|109|108.94|526480
1620657300000|2021-05-10 14:35:00|109.24|109.18|109.22|109.16|109.3|109.24|109.12|109.06|312241
1620657600000|2021-05-10 14:40:00|109.24|109.18|109.56|109.5|109.56|109.5|109.22|109.16|536300
1620657900000|2021-05-10 14:45:00|109.54|109.48|109.14|109.08|109.68|109.58|109.12|109.04|631673
1620658200000|2021-05-10 14:50:00|109.12|109.1|109.04|108.98|109.18|109.12|108.96|108.88|558948
1620658500000|2021-05-10 14:55:00|109.02|108.96|109.28|109.22|109.3|109.22|109.02|108.94|402970
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.48|109.44|109.8|109.64|109.16|109.14|784822
1620659100000|2021-05-10 15:05:00|109.5|109.46|109.82|109.76|109.9|109.84|109.5|109.46|479174
1620659400000|2021-05-10 15:10:00|109.8|109.78|109.94|109.9|109.98|109.92|109.72|109.64|694404
1620659700000|2021-05-10 15:15:00|109.92|109.88|110.3|110.22|110.3|110.24|109.88|109.8|1253229
1620660000000|2021-05-10 15:20:00|110.22|110.24|110.24|110.18|110.42|110.38|110.1|110.06|465489
1620660300000|2021-05-10 15:25:00|110.22|110.16|109.88|109.8|110.22|110.16|109.84|109.8|1476291
1620716400000|2021-05-11 07:00:00|107.96|107.72|107.18|107.04|108.52|108.24|106.46|106.1|1667782
1620716700000|2021-05-11 07:05:00|107.24|107.06|106.8|106.66|107.58|107.28|106.5|106.3|832698
1620717000000|2021-05-11 07:10:00|106.86|106.68|106.24|106.16|106.98|106.8|106.22|106.1|646730
1620717300000|2021-05-11 07:15:00|106.26|106.12|106.7|106.64|106.74|106.66|106.26|106.12|615460
1620717600000|2021-05-11 07:20:00|106.68|106.62|106.58|106.52|106.84|106.76|106.28|106.22|469153
1620717900000|2021-05-11 07:25:00|106.56|106.56|106.76|106.72|107.04|106.94|106.24|106.22|440630
1620718200000|2021-05-11 07:30:00|106.74|106.68|106.36|106.28|106.76|106.7|106.28|106.22|659612
1620718500000|2021-05-11 07:35:00|106.38|106.3|106.46|106.4|106.72|106.68|106.3|106.22|344851
1620718800000|2021-05-11 07:40:00|106.44|106.38|106.06|105.98|106.44|106.38|105.8|105.7|551185
1620719100000|2021-05-11 07:45:00|106.08|106.1|106.06|105.98|106.22|106.18|105.8|105.7|543545
1620719400000|2021-05-11 07:50:00|106.08|106|105.82|105.78|106.22|106.18|105.66|105.6|668125
1620719700000|2021-05-11 07:55:00|105.8|105.76|106.24|106.18|106.24|106.18|105.8|105.76|364617
1620720000000|2021-05-11 08:00:00|106.22|106.16|105.46|105.4|106.22|106.16|105.36|105.32|738029
1620720300000|2021-05-11 08:05:00|105.44|105.38|105.6|105.54|105.62|105.6|105.28|105.2|576392
1620720600000|2021-05-11 08:10:00|105.58|105.52|105.32|105.24|105.6|105.56|105.18|105.12|452415
1620720900000|2021-05-11 08:15:00|105.34|105.26|105.46|105.38|105.52|105.44|105.26|105.2|323015
1620721200000|2021-05-11 08:20:00|105.5|105.4|105.54|105.5|105.8|105.74|105.48|105.4|169598
1620721500000|2021-05-11 08:25:00|105.56|105.52|105.52|105.46|105.78|105.72|105.38|105.36|341094
1620721800000|2021-05-11 08:30:00|105.5|105.42|105.06|105.02|105.54|105.5|104.98|104.82|806969
1620722100000|2021-05-11 08:35:00|105.1|105.04|105.28|105.24|105.28|105.26|104.98|104.92|576507
1620722400000|2021-05-11 08:40:00|105.26|105.22|105.22|105.14|105.4|105.36|105.12|105.04|644090
1620722700000|2021-05-11 08:45:00|105.24|105.22|105.38|105.3|105.64|105.62|105.2|105.14|556845
1620723000000|2021-05-11 08:50:00|105.36|105.28|105.24|105.16|105.46|105.4|105|104.9|292120
1620723300000|2021-05-11 08:55:00|105.22|105.14|105.04|104.98|105.22|105.2|104.98|104.9|344278
1620723600000|2021-05-11 09:00:00|105.06|105|105.26|105.2|105.28|105.24|105|104.92|305980
1620723900000|2021-05-11 09:05:00|105.24|105.18|105.12|105.06|105.24|105.18|104.98|104.9|566680
1620724200000|2021-05-11 09:10:00|105.1|105.04|104.96|104.92|105.14|105.12|104.96|104.9|482049
1620724500000|2021-05-11 09:15:00|104.98|104.94|105.3|105.24|105.32|105.28|104.96|104.92|272278
1620724800000|2021-05-11 09:20:00|105.28|105.22|104.98|104.94|105.3|105.22|104.88|104.8|399179
1620725100000|2021-05-11 09:25:00|105|104.96|104.64|104.58|105.06|105|104.6|104.5|549243
1620725400000|2021-05-11 09:30:00|104.62|104.6|104.86|104.78|104.94|104.92|104.62|104.6|280478
1620725700000|2021-05-11 09:35:00|104.82|104.8|104.7|104.64|104.9|104.86|104.48|104.4|507409
1620726000000|2021-05-11 09:40:00|104.68|104.62|104.62|104.58|104.86|104.8|104.58|104.5|297633
1620726300000|2021-05-11 09:45:00|104.64|104.6|104.62|104.56|104.82|104.78|104.44|104.4|443206
1620726600000|2021-05-11 09:50:00|104.6|104.54|104.84|104.78|104.84|104.78|104.52|104.48|284894
1620726900000|2021-05-11 09:55:00|104.82|104.8|105.06|105.02|105.1|105.04|104.8|104.76|406283
1620727200000|2021-05-11 10:00:00|105.04|105|104.8|104.72|105.12|105.1|104.78|104.7|499798
1620727500000|2021-05-11 10:05:00|104.78|104.74|104.76|104.7|104.96|104.94|104.62|104.58|547980
1620727800000|2021-05-11 10:10:00|104.74|104.68|104.68|104.62|104.74|104.68|104.54|104.5|228351
1620728100000|2021-05-11 10:15:00|104.7|104.64|104.76|104.7|104.92|104.86|104.68|104.62|221632
1620728400000|2021-05-11 10:20:00|104.74|104.74|104.8|104.72|105.02|104.98|104.58|104.56|338035
1620728700000|2021-05-11 10:25:00|104.78|104.74|104.68|104.62|104.8|104.74|104.52|104.5|303989
1620729000000|2021-05-11 10:30:00|104.66|104.64|104.72|104.66|104.78|104.74|104.58|104.52|580592
1620729300000|2021-05-11 10:35:00|104.7|104.68|104.54|104.48|104.78|104.74|104.46|104.4|397672
1620729600000|2021-05-11 10:40:00|104.52|104.46|104.36|104.3|104.54|104.48|104.22|104.14|295409
1620729900000|2021-05-11 10:45:00|104.38|104.32|104.34|104.28|104.46|104.42|104.32|104.26|246687
1620730200000|2021-05-11 10:50:00|104.32|104.3|104.22|104.18|104.44|104.4|104.2|104.12|183012
1620730500000|2021-05-11 10:55:00|104.24|104.16|104.46|104.4|104.5|104.48|104.14|104.1|471582
1620730800000|2021-05-11 11:00:00|104.44|104.38|104.44|104.4|104.48|104.4|104.16|104.1|289662
1620731100000|2021-05-11 11:05:00|104.42|104.38|104.24|104.18|104.44|104.38|104.06|104|383462
1620731400000|2021-05-11 11:10:00|104.22|104.2|104.6|104.54|104.62|104.54|104.22|104.18|164424
1620731700000|2021-05-11 11:15:00|104.62|104.56|104.26|104.22|104.62|104.56|104.24|104.22|325950
1620732000000|2021-05-11 11:20:00|104.24|104.2|104.2|104.14|104.32|104.28|103.88|103.8|788147
1620732300000|2021-05-11 11:25:00|104.18|104.12|104.54|104.5|104.54|104.5|104.16|104.12|303516
1620732600000|2021-05-11 11:30:00|104.52|104.48|104.1|104.04|104.54|104.48|104.08|104|354929
1620732900000|2021-05-11 11:35:00|104.08|104.02|104.12|104.08|104.22|104.2|104.06|104|397671
1620733200000|2021-05-11 11:40:00|104.16|104.1|103.9|103.86|104.16|104.1|103.82|103.8|306417
1620733500000|2021-05-11 11:45:00|103.92|103.88|103.94|103.9|104.16|104.12|103.84|103.8|470267
1620733800000|2021-05-11 11:50:00|103.98|103.92|103.94|103.92|104.1|104.08|103.9|103.86|368515
1620734100000|2021-05-11 11:55:00|103.92|103.9|103.78|103.7|103.92|103.9|103.64|103.6|316410
1620734400000|2021-05-11 12:00:00|103.8|103.8|103.8|103.72|103.82|103.8|103.52|103.5|352593
1620734700000|2021-05-11 12:05:00|103.78|103.7|103.68|103.62|103.86|103.82|103.66|103.62|291728
1620735000000|2021-05-11 12:10:00|103.7|103.64|103.72|103.66|103.82|103.78|103.68|103.6|185241
1620735300000|2021-05-11 12:15:00|103.7|103.64|103.54|103.5|103.74|103.72|103.52|103.5|254576
1620735600000|2021-05-11 12:20:00|103.56|103.48|103.66|103.6|103.7|103.66|103.48|103.4|345192
1620735900000|2021-05-11 12:25:00|103.6|103.58|103.34|103.3|103.68|103.62|103.3|103.24|408449
1620736200000|2021-05-11 12:30:00|103.36|103.32|103.12|103.06|103.44|103.4|103.1|103.02|296075
1620736500000|2021-05-11 12:35:00|103.14|103.08|103.12|103.04|103.18|103.14|102.88|102.82|516153
1620736800000|2021-05-11 12:40:00|103.1|103.02|103.12|103.06|103.22|103.18|102.94|102.9|377592
1620737100000|2021-05-11 12:45:00|103.14|103.08|103|102.94|103.46|103.44|102.98|102.94|405357
1620737400000|2021-05-11 12:50:00|103.02|102.96|102.88|102.84|103.2|103.14|102.74|102.72|481315
1620737700000|2021-05-11 12:55:00|102.92|102.86|102.68|102.6|102.98|102.94|102.66|102.6|448829
1620738000000|2021-05-11 13:00:00|102.66|102.58|102.34|102.28|102.74|102.7|102.34|102.24|516941
1620738300000|2021-05-11 13:05:00|102.32|102.3|102.28|102.22|102.58|102.5|102.2|102.16|514083
1620738600000|2021-05-11 13:10:00|102.32|102.24|102.44|102.4|102.48|102.46|102.32|102.24|463486
1620738900000|2021-05-11 13:15:00|102.42|102.38|102.42|102.4|102.46|102.44|102.16|102.1|665508
1620739200000|2021-05-11 13:20:00|102.44|102.38|102.92|102.86|102.98|102.92|102.42|102.38|613692
1620739500000|2021-05-11 13:25:00|102.94|102.88|103.22|103.18|103.26|103.24|102.94|102.88|591453
1620739800000|2021-05-11 13:30:00|103.2|103.16|103.42|103.3|103.66|103.58|102.68|102.6|638713
1620740100000|2021-05-11 13:35:00|103.38|103.32|103|102.9|103.38|103.34|102.74|102.6|803621
1620740400000|2021-05-11 13:40:00|103.02|102.92|103.6|103.56|103.92|103.9|103|102.92|1040656
1620740700000|2021-05-11 13:45:00|103.58|103.52|104.06|104.02|104.2|104.16|103.44|103.34|967704
1620741000000|2021-05-11 13:50:00|104.04|104|104.4|104.3|104.4|104.34|104.02|103.94|509029
1620741300000|2021-05-11 13:55:00|104.38|104.28|104.7|104.62|104.7|104.62|104.24|104.18|436329
1620741600000|2021-05-11 14:00:00|104.74|104.66|104.94|104.86|105.06|105|104.72|104.62|600031
1620741900000|2021-05-11 14:05:00|104.96|104.96|104.22|104.14|105.06|105|104.22|104.12|537542
1620742200000|2021-05-11 14:10:00|104.24|104.16|104.22|104.12|104.58|104.52|104.12|104.02|487392
1620742500000|2021-05-11 14:15:00|104.2|104.1|104.1|104.06|104.28|104.2|103.82|103.74|238169
1620742800000|2021-05-11 14:20:00|104.12|104.08|104.22|104.12|104.36|104.3|104.12|104.08|304976
1620743100000|2021-05-11 14:25:00|104.2|104.1|103.62|103.58|104.2|104.1|103.6|103.58|343711
1620743400000|2021-05-11 14:30:00|103.6|103.54|103.26|103.2|103.62|103.54|103.24|103.2|617383
1620743700000|2021-05-11 14:35:00|103.24|103.18|103.1|103.04|103.24|103.18|103|102.96|558111
1620744000000|2021-05-11 14:40:00|103.08|103.02|103.26|103.2|103.42|103.34|103|102.98|532153
1620744300000|2021-05-11 14:45:00|103.24|103.18|103.42|103.36|103.44|103.38|103|102.96|422699
1620744600000|2021-05-11 14:50:00|103.4|103.34|103.6|103.5|103.88|103.8|103.38|103.32|491991
1620744900000|2021-05-11 14:55:00|103.58|103.48|103.64|103.58|103.8|103.72|103.5|103.46|376442
1620745200000|2021-05-11 15:00:00|103.62|103.56|103.42|103.36|103.78|103.76|103.32|103.26|805015
1620745500000|2021-05-11 15:05:00|103.44|103.38|103.72|103.66|103.82|103.76|103.38|103.32|812219
1620745800000|2021-05-11 15:10:00|103.7|103.68|104.2|104.14|104.22|104.2|103.66|103.62|700418
1620746100000|2021-05-11 15:15:00|104.18|104.12|104.24|104.2|104.36|104.32|104.04|103.98|583210
1620746400000|2021-05-11 15:20:00|104.26|104.22|104.38|104.34|104.38|104.36|104.26|104.2|565129
1620746700000|2021-05-11 15:25:00|104.4|104.36|104.4|104.34|104.46|104.42|104.24|104.2|727138
1620802800000|2021-05-12 07:00:00|105.82|105.5|104.9|104.68|105.82|105.5|104.44|104.18|392108
1620803100000|2021-05-12 07:05:00|104.94|104.7|104.96|104.76|105.72|105.5|104.86|104.62|473850
1620803400000|2021-05-12 07:10:00|104.94|104.74|104|103.9|105.14|104.98|104|103.88|367190
1620803700000|2021-05-12 07:15:00|103.98|103.88|104.36|104.18|104.68|104.46|103.96|103.82|215892
1620804000000|2021-05-12 07:20:00|104.38|104.2|104.64|104.5|104.86|104.7|104.38|104.2|362165
1620804300000|2021-05-12 07:25:00|104.68|104.52|104.7|104.54|104.74|104.66|104.46|104.4|277683
1620804600000|2021-05-12 07:30:00|104.72|104.56|104.56|104.54|104.76|104.68|104.52|104.44|207064
1620804900000|2021-05-12 07:35:00|104.58|104.52|104.34|104.22|104.66|104.56|104.14|104.02|100448
1620805200000|2021-05-12 07:40:00|104.36|104.34|104.62|104.52|104.64|104.52|104.24|104.22|152943
1620805500000|2021-05-12 07:45:00|104.64|104.54|105.08|104.98|105.16|105.04|104.64|104.54|139824
1620805800000|2021-05-12 07:50:00|105.06|104.96|105|104.92|105.12|105.04|104.78|104.74|117688
1620806100000|2021-05-12 07:55:00|105.04|104.94|105.28|105.2|105.48|105.44|105.04|104.94|106222
1620806400000|2021-05-12 08:00:00|105.32|105.22|105.22|105.14|105.5|105.38|105.16|105.06|210255
1620806700000|2021-05-12 08:05:00|105.24|105.16|105.24|105.12|105.32|105.24|105.14|105.06|63335
1620807000000|2021-05-12 08:10:00|105.22|105.1|105.22|105.12|105.42|105.28|105.1|105|157841
1620807300000|2021-05-12 08:15:00|105.26|105.14|104.98|104.9|105.26|105.16|104.94|104.9|144176
1620807600000|2021-05-12 08:20:00|105|104.92|105.22|105.14|105.24|105.14|104.98|104.88|81628
1620807900000|2021-05-12 08:25:00|105.18|105.12|105.48|105.38|105.54|105.5|105.18|105.08|104757
1620808200000|2021-05-12 08:30:00|105.46|105.32|105.32|105.24|105.46|105.32|105.06|105.02|191077
1620808500000|2021-05-12 08:35:00|105.34|105.26|105.46|105.32|105.5|105.4|105.2|105.1|128864
1620808800000|2021-05-12 08:40:00|105.44|105.3|105.16|105.06|105.44|105.32|104.86|104.76|561429
1620809100000|2021-05-12 08:45:00|105.18|105.08|105.24|105.16|105.54|105.46|105.16|105.08|174470
1620809400000|2021-05-12 08:50:00|105.26|105.14|105.38|105.26|105.54|105.42|105.26|105.12|65212
1620809700000|2021-05-12 08:55:00|105.36|105.24|105.32|105.22|105.38|105.3|105.2|105.12|74373
1620810000000|2021-05-12 09:00:00|105.24|105.24|105.5|105.4|105.52|105.4|105.24|105.12|104271
1620810300000|2021-05-12 09:05:00|105.54|105.42|105.68|105.58|105.7|105.58|105.44|105.4|94899
1620810600000|2021-05-12 09:10:00|105.66|105.6|105.84|105.78|105.84|105.78|105.64|105.58|229763
1620810900000|2021-05-12 09:15:00|105.82|105.76|105.72|105.68|105.82|105.76|105.66|105.6|164765
1620811200000|2021-05-12 09:20:00|105.7|105.66|105.74|105.66|105.88|105.8|105.68|105.62|120871
1620811500000|2021-05-12 09:25:00|105.76|105.68|105.9|105.84|105.96|105.86|105.76|105.68|108345
1620811800000|2021-05-12 09:30:00|105.94|105.86|105.52|105.4|105.94|105.86|105.52|105.4|105412
1620812100000|2021-05-12 09:35:00|105.54|105.42|105.36|105.28|105.62|105.52|105.36|105.24|69061
1620812400000|2021-05-12 09:40:00|105.38|105.3|105.4|105.32|105.44|105.38|105.2|105.08|70396
1620812700000|2021-05-12 09:45:00|105.38|105.34|105.6|105.54|105.7|105.62|105.38|105.34|108988
1620813000000|2021-05-12 09:50:00|105.62|105.56|105.58|105.48|105.68|105.62|105.46|105.36|130790
1620813300000|2021-05-12 09:55:00|105.56|105.5|105.8|105.72|105.8|105.72|105.54|105.46|71894
1620813600000|2021-05-12 10:00:00|105.78|105.7|105.74|105.64|105.86|105.78|105.7|105.62|89759
1620813900000|2021-05-12 10:05:00|105.64|105.62|105.96|105.92|106|105.92|105.64|105.62|106630
1620814200000|2021-05-12 10:10:00|105.98|105.94|105.88|105.82|106.06|105.98|105.76|105.68|276620
1620814500000|2021-05-12 10:15:00|105.9|105.88|106|105.92|106.12|106.08|105.88|105.82|186464
1620814800000|2021-05-12 10:20:00|105.98|105.9|105.88|105.82|105.98|105.92|105.82|105.78|101666
1620815100000|2021-05-12 10:25:00|105.9|105.84|106.1|106|106.1|106|105.9|105.78|28696
1620815400000|2021-05-12 10:30:00|106.08|106.02|106.16|106.06|106.26|106.2|106.08|105.98|139440
1620815700000|2021-05-12 10:35:00|106.14|106.08|106.34|106.28|106.36|106.28|106.14|106.06|197626
1620816000000|2021-05-12 10:40:00|106.36|106.3|105.94|105.86|106.42|106.38|105.94|105.86|250337
1620816300000|2021-05-12 10:45:00|105.92|105.88|105.84|105.74|105.96|105.88|105.72|105.6|73853
1620816600000|2021-05-12 10:50:00|105.82|105.76|105.6|105.5|105.96|105.86|105.6|105.46|30684
1620816900000|2021-05-12 10:55:00|105.58|105.48|105.32|105.2|105.58|105.5|105.3|105.16|156925
1620817200000|2021-05-12 11:00:00|105.26|105.18|105.42|105.32|105.56|105.46|105.18|105.14|355417
1620817500000|2021-05-12 11:05:00|105.4|105.3|105.06|104.94|105.48|105.4|105.04|104.92|35507
1620817800000|2021-05-12 11:10:00|105.04|104.98|104.9|104.78|105.18|105.04|104.86|104.78|64021
1620818100000|2021-05-12 11:15:00|104.92|104.8|105.2|105.1|105.2|105.1|104.82|104.66|166612
1620818400000|2021-05-12 11:20:00|105.18|105.08|105.2|105.08|105.28|105.22|105.12|105.06|92817
1620818700000|2021-05-12 11:25:00|105.18|105.1|105.16|105.08|105.2|105.12|105.12|105|29606
1620819000000|2021-05-12 11:30:00|105.14|105.1|104.96|104.92|105.16|105.1|104.94|104.86|166004
1620819300000|2021-05-12 11:35:00|104.98|104.94|105.22|105.16|105.34|105.24|104.98|104.94|199708
1620819600000|2021-05-12 11:40:00|105.2|105.18|105.04|104.98|105.22|105.18|105.04|104.94|40514
1620819900000|2021-05-12 11:45:00|105.02|105|105.22|105.16|105.24|105.16|105.02|105|143180
1620820200000|2021-05-12 11:50:00|105.2|105.12|104.88|104.8|105.2|105.12|104.88|104.8|58305
1620820500000|2021-05-12 11:55:00|104.86|104.78|104.8|104.74|104.94|104.82|104.78|104.7|68415
1620820800000|2021-05-12 12:00:00|104.78|104.72|104.98|104.9|105|104.9|104.78|104.68|54267
1620821100000|2021-05-12 12:05:00|104.96|104.94|105.16|105.08|105.22|105.14|104.96|104.92|195719
1620821400000|2021-05-12 12:10:00|105.14|105.06|105.48|105.44|105.48|105.44|105.02|104.92|475533
1620821700000|2021-05-12 12:15:00|105.5|105.4|105.58|105.56|105.66|105.58|105.46|105.4|129923
1620822000000|2021-05-12 12:20:00|105.6|105.58|105.78|105.68|105.8|105.68|105.6|105.56|42187
1620822300000|2021-05-12 12:25:00|105.8|105.7|105.9|105.84|105.94|105.86|105.76|105.68|219338
1620822600000|2021-05-12 12:30:00|105.88|105.8|105.5|105.42|105.88|105.8|104.76|104.62|360120
1620822900000|2021-05-12 12:35:00|105.54|105.44|105.78|105.7|105.88|105.74|105.54|105.42|98870
1620823200000|2021-05-12 12:40:00|105.8|105.66|106|105.9|106|105.92|105.6|105.5|49049
1620823500000|2021-05-12 12:45:00|106.04|105.92|105.9|105.82|106.06|105.98|105.84|105.76|49554
1620823800000|2021-05-12 12:50:00|105.92|105.84|106|105.92|106.2|106.12|105.92|105.84|81399
1620824100000|2021-05-12 12:55:00|106.04|105.94|105.98|105.92|106.1|106|105.8|105.76|186855
1620824400000|2021-05-12 13:00:00|106.02|105.94|106.24|106.16|106.26|106.2|106|105.94|103921
1620824700000|2021-05-12 13:05:00|106.26|106.18|106.16|106.06|106.46|106.38|106.14|106.02|228619
1620825000000|2021-05-12 13:10:00|106.2|106.08|105.78|105.7|106.22|106.12|105.74|105.64|71954
1620825300000|2021-05-12 13:15:00|105.8|105.74|105.58|105.5|105.92|105.82|105.54|105.46|46497
1620825600000|2021-05-12 13:20:00|105.6|105.48|105.16|105.08|105.64|105.54|105.12|105.06|256042
1620825900000|2021-05-12 13:25:00|105.18|105.1|105.44|105.32|105.52|105.38|105.12|105.1|150730
1620826200000|2021-05-12 13:30:00|105.42|105.3|105.86|105.8|106|105.88|105.42|105.3|319233
1620826500000|2021-05-12 13:35:00|105.88|105.82|105.62|105.52|106.04|105.92|105.54|105.44|171967
1620826800000|2021-05-12 13:40:00|105.64|105.5|105.68|105.58|105.7|105.62|105.34|105.26|124221
1620827100000|2021-05-12 13:45:00|105.7|105.6|105.82|105.76|105.94|105.88|105.66|105.56|97670
1620827400000|2021-05-12 13:50:00|105.8|105.78|105.96|105.88|106.1|106|105.64|105.58|91417
1620827700000|2021-05-12 13:55:00|105.94|105.92|105.92|105.86|106.1|106|105.82|105.74|111513
1620828000000|2021-05-12 14:00:00|105.9|105.84|105.92|105.84|106.06|105.96|105.82|105.78|125897
1620828300000|2021-05-12 14:05:00|105.96|105.86|105.92|105.86|106.02|105.98|105.9|105.84|133123
1620828600000|2021-05-12 14:10:00|105.96|105.88|106.08|106.02|106.1|106.02|105.76|105.7|149219
1620828900000|2021-05-12 14:15:00|106.06|106.04|106.06|106.02|106.2|106.16|106.06|106.02|137393
1620829200000|2021-05-12 14:20:00|106.04|106|105.88|105.84|106.04|106|105.88|105.8|72575
1620829500000|2021-05-12 14:25:00|105.9|105.82|105.38|105.32|105.92|105.88|105.38|105.3|127568
1620829800000|2021-05-12 14:30:00|105.36|105.34|105.34|105.26|105.6|105.52|105.34|105.26|180192
1620830100000|2021-05-12 14:35:00|105.36|105.28|105.62|105.56|105.62|105.56|105.36|105.26|99440
1620830400000|2021-05-12 14:40:00|105.64|105.54|105.48|105.42|105.66|105.58|105.48|105.42|67708
1620830700000|2021-05-12 14:45:00|105.46|105.44|105.48|105.42|105.5|105.48|105.3|105.24|138808
1620831000000|2021-05-12 14:50:00|105.46|105.4|105.32|105.28|105.58|105.5|105.3|105.22|97935
1620831300000|2021-05-12 14:55:00|105.34|105.3|105.18|105.12|105.34|105.3|105.14|105.08|95253
1620831600000|2021-05-12 15:00:00|105.16|105.1|105.52|105.46|105.56|105.46|105.12|105.04|103562
1620831900000|2021-05-12 15:05:00|105.56|105.48|105.6|105.56|105.64|105.56|105.5|105.46|94906
1620832200000|2021-05-12 15:10:00|105.58|105.54|105.32|105.26|105.58|105.54|105.24|105.18|119826
1620832500000|2021-05-12 15:15:00|105.3|105.28|105.28|105.24|105.46|105.38|105.18|105.12|179855
1620832800000|2021-05-12 15:20:00|105.26|105.22|105.2|105.18|105.34|105.26|105.18|105.14|131297
1620833100000|2021-05-12 15:25:00|105.22|105.2|104.78|104.7|105.34|105.3|104.76|104.7|561290
1620889200000|2021-05-13 07:00:00|103.44|103|102.86|102.7|104.7|104.38|102.7|102.5|878244
1620889500000|2021-05-13 07:05:00|102.94|102.72|103.32|103.08|103.46|103.26|102.92|102.72|424695
1620889800000|2021-05-13 07:10:00|103.3|103.1|103.12|103.02|103.68|103.48|103.1|103.02|213198
1620890100000|2021-05-13 07:15:00|103.1|103|103.22|103.16|103.26|103.16|102.7|102.6|442054
1620890400000|2021-05-13 07:20:00|103.2|103.14|103.18|103.06|103.3|103.16|102.9|102.8|354909
1620890700000|2021-05-13 07:25:00|103.2|103.02|103.98|103.88|104.08|104|103.1|103.02|315189
1620891000000|2021-05-13 07:30:00|104|103.92|103.82|103.7|104.04|103.96|103.7|103.52|325568
1620891300000|2021-05-13 07:35:00|103.84|103.72|104.18|104.02|104.38|104.18|103.84|103.72|249287
1620891600000|2021-05-13 07:40:00|104.16|104|103.8|103.66|104.16|104|103.76|103.56|188925
1620891900000|2021-05-13 07:45:00|103.78|103.68|103.48|103.34|103.84|103.78|103.42|103.34|125031
1620892200000|2021-05-13 07:50:00|103.46|103.32|102.9|102.84|103.48|103.32|102.86|102.8|506140
1620892500000|2021-05-13 07:55:00|102.84|102.82|102.86|102.74|103.14|103.04|102.78|102.6|644415
1620892800000|2021-05-13 08:00:00|102.84|102.7|102.5|102.38|102.84|102.74|102.3|102.14|724789
1620893100000|2021-05-13 08:05:00|102.52|102.4|102.28|102.14|102.66|102.58|102.28|102.1|482339
1620893400000|2021-05-13 08:10:00|102.26|102.08|101.74|101.68|102.26|102.1|101.68|101.6|844506
1620893700000|2021-05-13 08:15:00|101.76|101.7|101.86|101.76|101.98|101.96|101.66|101.62|612301
1620894000000|2021-05-13 08:20:00|101.82|101.74|102.22|102.12|102.22|102.16|101.78|101.7|825332
1620894300000|2021-05-13 08:25:00|102.2|102.1|101.34|101.22|102.2|102.12|101.22|101.2|448343
1620894600000|2021-05-13 08:30:00|101.36|101.24|100.88|100.72|101.46|101.32|100.82|100.7|507444
1620894900000|2021-05-13 08:35:00|100.9|100.9|101.28|101.2|101.3|101.2|100.74|100.52|777861
1620895200000|2021-05-13 08:40:00|101.3|101.24|101.18|101.02|101.34|101.3|101.02|100.88|370985
1620895500000|2021-05-13 08:45:00|101.2|100.98|101.36|101.24|101.36|101.28|101.14|100.98|354130
1620895800000|2021-05-13 08:50:00|101.34|101.26|101.5|101.42|101.5|101.44|101.32|101.2|348289
1620896100000|2021-05-13 08:55:00|101.54|101.44|101.68|101.54|101.96|101.84|101.46|101.34|404787
1620896400000|2021-05-13 09:00:00|101.74|101.58|102.74|102.64|102.9|102.76|101.74|101.58|489366
1620896700000|2021-05-13 09:05:00|102.72|102.68|102.48|102.3|102.78|102.76|102.42|102.3|356470
1620897000000|2021-05-13 09:10:00|102.46|102.28|102.2|102.06|102.46|102.3|102.16|102.02|114646
1620897300000|2021-05-13 09:15:00|102.22|102.1|102.42|102.38|102.42|102.38|101.98|101.88|245396
1620897600000|2021-05-13 09:20:00|102.4|102.36|102.42|102.3|102.44|102.38|102.14|102|253914
1620897900000|2021-05-13 09:25:00|102.44|102.32|102.7|102.62|102.8|102.76|102.44|102.32|285672
1620898200000|2021-05-13 09:30:00|102.76|102.64|102.74|102.66|102.96|102.92|102.62|102.52|195355
1620898500000|2021-05-13 09:35:00|102.72|102.68|103.08|102.98|103.12|103.06|102.72|102.68|158446
1620898800000|2021-05-13 09:40:00|103.1|103|103.3|103.14|103.44|103.36|103.06|103|124985
1620899100000|2021-05-13 09:45:00|103.32|103.16|103.18|103.08|103.34|103.3|103.12|103.02|159704
1620899400000|2021-05-13 09:50:00|103.16|103.06|103.66|103.58|103.68|103.58|103.08|103|373704
1620899700000|2021-05-13 09:55:00|103.68|103.6|103.8|103.72|104.18|104.06|103.68|103.6|620447
1620900000000|2021-05-13 10:00:00|103.82|103.74|103.72|103.64|104|103.92|103.68|103.64|220063
1620900300000|2021-05-13 10:05:00|103.7|103.62|104.24|104.06|104.28|104.2|103.66|103.56|182653
1620900600000|2021-05-13 10:10:00|104.2|104.04|103.78|103.68|104.2|104.04|103.7|103.58|179049
1620900900000|2021-05-13 10:15:00|103.8|103.7|104.16|104.04|104.28|104.16|103.8|103.7|157728
1620901200000|2021-05-13 10:20:00|104.18|104.08|104.12|104|104.28|104.14|103.98|103.9|141141
1620901500000|2021-05-13 10:25:00|104.14|104.02|104.06|103.98|104.32|104.24|104|103.9|179677
1620901800000|2021-05-13 10:30:00|104.08|104|104.14|104.02|104.7|104.58|104.08|104|476413
1620902100000|2021-05-13 10:35:00|104.1|104.04|104.34|104.2|104.34|104.22|104|103.88|183849
1620902400000|2021-05-13 10:40:00|104.32|104.18|104.26|104.16|104.46|104.34|104|103.92|177051
1620902700000|2021-05-13 10:45:00|104.24|104.12|104.26|104.14|104.38|104.36|103.96|103.9|289254
1620903000000|2021-05-13 10:50:00|104.24|104.1|103.92|103.78|104.26|104.16|103.84|103.76|89365
1620903300000|2021-05-13 10:55:00|103.94|103.8|104.38|104.26|104.38|104.26|103.94|103.8|184519
1620903600000|2021-05-13 11:00:00|104.36|104.2|104.56|104.48|104.58|104.48|104.28|104.18|113442
1620903900000|2021-05-13 11:05:00|104.54|104.42|104.8|104.68|104.8|104.68|104.46|104.36|170962
1620904200000|2021-05-13 11:10:00|104.78|104.66|104.6|104.5|104.78|104.72|104.46|104.36|167950
1620904500000|2021-05-13 11:15:00|104.52|104.48|104.62|104.48|104.72|104.64|104.42|104.3|100336
1620904800000|2021-05-13 11:20:00|104.6|104.5|104.76|104.62|104.9|104.8|104.54|104.5|69155
1620905100000|2021-05-13 11:25:00|104.74|104.6|104.82|104.7|104.96|104.84|104.72|104.6|136663
1620905400000|2021-05-13 11:30:00|104.8|104.72|105.24|105.12|105.26|105.14|104.74|104.7|111767
1620905700000|2021-05-13 11:35:00|105.26|105.16|105.08|104.96|105.34|105.22|104.86|104.74|154046
1620906000000|2021-05-13 11:40:00|105.12|104.98|105.16|105.04|105.22|105.1|104.98|104.88|103278
1620906300000|2021-05-13 11:45:00|105.14|105.02|105.32|105.2|105.32|105.2|105.02|104.9|187048
1620906600000|2021-05-13 11:50:00|105.3|105.24|105.46|105.34|105.54|105.52|105.3|105.24|170826
1620906900000|2021-05-13 11:55:00|105.5|105.36|105.38|105.26|105.6|105.56|105.32|105.24|78883
1620907200000|2021-05-13 12:00:00|105.36|105.24|105.3|105.22|105.4|105.3|105.16|105.06|56827
1620907500000|2021-05-13 12:05:00|105.28|105.2|105.22|105.14|105.28|105.2|105.16|105.08|94223
1620907800000|2021-05-13 12:10:00|105.2|105.16|104.98|104.9|105.2|105.16|104.96|104.86|194802
1620908100000|2021-05-13 12:15:00|104.96|104.88|105.08|105.02|105.2|105.1|104.96|104.88|197368
1620908400000|2021-05-13 12:20:00|105.12|105.04|104.96|104.9|105.18|105.14|104.82|104.72|607478
1620908700000|2021-05-13 12:25:00|104.94|104.86|104.68|104.6|105|104.92|104.68|104.6|147090
1620909000000|2021-05-13 12:30:00|104.7|104.58|104.46|104.34|105.1|104.94|104.46|104.32|225528
1620909300000|2021-05-13 12:35:00|104.44|104.3|104.24|104.14|104.64|104.48|104.22|104.08|115681
1620909600000|2021-05-13 12:40:00|104.28|104.12|104.2|104.1|104.46|104.36|104.2|104.1|72863
1620909900000|2021-05-13 12:45:00|104.22|104.16|104.3|104.24|104.48|104.46|104.22|104.1|73211
1620910200000|2021-05-13 12:50:00|104.32|104.26|104.12|104.02|104.42|104.32|104.08|104|93215
1620910500000|2021-05-13 12:55:00|104.14|104.04|104.18|104.08|104.34|104.22|104.12|104.02|54326
1620910800000|2021-05-13 13:00:00|104.2|104.1|104.32|104.2|104.48|104.38|104.2|104.1|69446
1620911100000|2021-05-13 13:05:00|104.36|104.22|104.62|104.54|104.62|104.54|104.34|104.22|118380
1620911400000|2021-05-13 13:10:00|104.6|104.52|104.46|104.36|104.7|104.62|104.4|104.32|83392
1620911700000|2021-05-13 13:15:00|104.42|104.34|104.36|104.28|104.42|104.34|104.22|104.16|59455
1620912000000|2021-05-13 13:20:00|104.34|104.26|104.64|104.54|104.66|104.62|104.3|104.24|249382
1620912300000|2021-05-13 13:25:00|104.62|104.52|105.06|104.98|105.14|105.04|104.54|104.46|359444
1620912600000|2021-05-13 13:30:00|105.04|104.96|105.48|105.36|105.5|105.36|104.78|104.68|398768
1620912900000|2021-05-13 13:35:00|105.52|105.38|105.24|105.2|105.6|105.46|105.22|105.12|335546
1620913200000|2021-05-13 13:40:00|105.28|105.22|105.28|105.22|105.5|105.4|105.22|105.14|244918
1620913500000|2021-05-13 13:45:00|105.3|105.24|105|104.86|105.5|105.44|104.86|104.82|544933
1620913800000|2021-05-13 13:50:00|105.02|104.88|105.24|105.18|105.32|105.24|105|104.88|289254
1620914100000|2021-05-13 13:55:00|105.28|105.2|105.58|105.5|105.7|105.58|105.2|105.16|454163
1620914400000|2021-05-13 14:00:00|105.62|105.52|105.52|105.44|105.96|105.86|105.48|105.4|287336
1620914700000|2021-05-13 14:05:00|105.54|105.46|105.16|105.04|105.64|105.54|105.14|105.02|135135
1620915000000|2021-05-13 14:10:00|105.2|105.06|105.4|105.3|105.42|105.36|105.16|105.06|122876
1620915300000|2021-05-13 14:15:00|105.42|105.32|105.22|105.16|105.64|105.58|105.22|105.12|362761
1620915600000|2021-05-13 14:20:00|105.18|105.14|105.26|105.18|105.38|105.32|105.18|105.1|122768
1620915900000|2021-05-13 14:25:00|105.3|105.2|105.22|105.12|105.3|105.2|104.96|104.94|193402
1620916200000|2021-05-13 14:30:00|105.18|105.14|105.12|105.06|105.18|105.14|105|104.94|151624
1620916500000|2021-05-13 14:35:00|105.14|105.02|105.34|105.26|105.36|105.26|105.08|105.02|94127
1620916800000|2021-05-13 14:40:00|105.36|105.28|105.32|105.26|105.46|105.4|105.3|105.24|122841
1620917100000|2021-05-13 14:45:00|105.34|105.28|105.08|105.02|105.34|105.28|105.06|105|140659
1620917400000|2021-05-13 14:50:00|105.06|105|105.06|105|105.1|105.02|104.92|104.86|45716
1620917700000|2021-05-13 14:55:00|105.04|104.98|105.1|105.04|105.18|105.1|104.96|104.9|103719
1620918000000|2021-05-13 15:00:00|105.08|105.02|105.02|104.96|105.14|105.08|105.02|104.96|175273
1620918300000|2021-05-13 15:05:00|105|104.92|104.6|104.54|105.02|104.98|104.6|104.54|156295
1620918600000|2021-05-13 15:10:00|104.58|104.52|104.6|104.54|104.68|104.64|104.42|104.34|189861
1620918900000|2021-05-13 15:15:00|104.54|104.52|104.78|104.74|104.86|104.82|104.54|104.48|259188
1620919200000|2021-05-13 15:20:00|104.76|104.72|104.64|104.58|104.76|104.72|104.54|104.46|217699
1620919500000|2021-05-13 15:25:00|104.62|104.6|104.26|104.12|104.66|104.6|104.2|104.08|518142
1620975600000|2021-05-14 07:00:00|105.48|105.04|104.32|104.16|105.82|105.4|104.18|104|404717
1620975900000|2021-05-14 07:05:00|104.3|104.1|104.14|104.04|104.32|104.1|103.54|103.5|402094
1620976200000|2021-05-14 07:10:00|104.18|104|104|103.82|104.34|104.22|103.84|103.68|126327
1620976500000|2021-05-14 07:15:00|103.92|103.84|104.32|104.22|104.34|104.22|103.9|103.8|138929
1620976800000|2021-05-14 07:20:00|104.3|104.18|104.22|104.12|104.3|104.18|104.04|103.92|52000
1620977100000|2021-05-14 07:25:00|104.24|104.14|104.12|104.02|104.34|104.2|104|103.92|169605
1620977400000|2021-05-14 07:30:00|104.14|104.04|103.68|103.54|104.24|104.16|103.64|103.52|170790
1620977700000|2021-05-14 07:35:00|103.66|103.5|103.36|103.32|103.66|103.54|103.28|103.2|188204
1620978000000|2021-05-14 07:40:00|103.34|103.3|103|102.92|103.34|103.3|102.9|102.84|300401
1620978300000|2021-05-14 07:45:00|102.98|102.88|103.1|103.02|103.3|103.28|102.96|102.86|315290
1620978600000|2021-05-14 07:50:00|103.12|103.04|102.9|102.86|103.28|103.22|102.9|102.8|252969
1620978900000|2021-05-14 07:55:00|102.88|102.84|102.9|102.8|103.06|102.98|102.72|102.66|278040
1620979200000|2021-05-14 08:00:00|102.88|102.78|103|102.94|103.04|102.96|102.68|102.56|289458
1620979500000|2021-05-14 08:05:00|103.02|102.96|102.68|102.62|103.26|103.16|102.58|102.54|275106
1620979800000|2021-05-14 08:10:00|102.66|102.64|102.98|102.88|103.02|102.94|102.56|102.5|352572
1620980100000|2021-05-14 08:15:00|102.94|102.9|102.9|102.82|103.02|102.96|102.86|102.78|308141
1620980400000|2021-05-14 08:20:00|102.88|102.86|102.84|102.76|103.08|103.04|102.84|102.76|232058
1620980700000|2021-05-14 08:25:00|102.82|102.74|102.5|102.42|102.82|102.78|102.5|102.4|144063
1620981000000|2021-05-14 08:30:00|102.54|102.44|102.86|102.78|102.94|102.9|102.54|102.44|190234
1620981300000|2021-05-14 08:35:00|102.84|102.76|102.82|102.76|102.92|102.82|102.76|102.7|51961
1620981600000|2021-05-14 08:40:00|102.78|102.78|102.78|102.74|102.88|102.82|102.58|102.5|267935
1620981900000|2021-05-14 08:45:00|102.82|102.76|102.88|102.84|102.94|102.88|102.8|102.76|132739
1620982200000|2021-05-14 08:50:00|102.86|102.82|102.86|102.8|103.18|103.12|102.84|102.76|144443
1620982500000|2021-05-14 08:55:00|102.84|102.78|102.86|102.78|102.88|102.86|102.7|102.6|225326
1620982800000|2021-05-14 09:00:00|102.88|102.8|103.16|103.1|103.18|103.1|102.84|102.76|127186
1620983100000|2021-05-14 09:05:00|103.14|103.08|103.26|103.18|103.28|103.18|102.92|102.86|188884
1620983400000|2021-05-14 09:10:00|103.28|103.2|103.16|103.12|103.34|103.3|103.16|103.1|179809
1620983700000|2021-05-14 09:15:00|103.18|103.1|103.52|103.48|103.6|103.56|103.1|103.02|415469
1620984000000|2021-05-14 09:20:00|103.5|103.44|103.3|103.24|103.5|103.44|103.28|103.24|57684
1620984300000|2021-05-14 09:25:00|103.32|103.26|103.42|103.36|103.52|103.48|103.3|103.26|100089
1620984600000|2021-05-14 09:30:00|103.46|103.46|103.4|103.32|103.52|103.48|103.34|103.3|164329
1620984900000|2021-05-14 09:35:00|103.38|103.3|103.66|103.62|103.68|103.62|103.32|103.3|97204
1620985200000|2021-05-14 09:40:00|103.68|103.6|103.56|103.48|103.68|103.62|103.42|103.32|157082
1620985500000|2021-05-14 09:45:00|103.54|103.52|103.46|103.42|103.56|103.52|103.38|103.36|105109
1620985800000|2021-05-14 09:50:00|103.44|103.38|103.44|103.36|103.5|103.46|103.36|103.3|74145
1620986100000|2021-05-14 09:55:00|103.46|103.38|103.52|103.48|103.54|103.5|103.42|103.34|71419
1620986400000|2021-05-14 10:00:00|103.54|103.5|103.76|103.72|103.8|103.72|103.54|103.5|39162
1620986700000|2021-05-14 10:05:00|103.74|103.7|103.56|103.52|103.92|103.86|103.56|103.5|50221
1620987000000|2021-05-14 10:10:00|103.58|103.54|103.76|103.66|103.84|103.82|103.58|103.52|150949
1620987300000|2021-05-14 10:15:00|103.74|103.72|103.78|103.72|103.84|103.74|103.64|103.6|39626
1620987600000|2021-05-14 10:20:00|103.82|103.74|104.04|103.96|104.06|103.98|103.82|103.74|75492
1620987900000|2021-05-14 10:25:00|104.06|103.98|103.8|103.76|104.1|104.04|103.78|103.7|89156
1620988200000|2021-05-14 10:30:00|103.78|103.72|104.06|103.98|104.08|103.98|103.72|103.7|63732
1620988500000|2021-05-14 10:35:00|104.04|103.96|103.82|103.74|104.04|103.96|103.82|103.74|111388
1620988800000|2021-05-14 10:40:00|103.74|103.72|103.64|103.54|103.84|103.82|103.64|103.52|133224
1620989100000|2021-05-14 10:45:00|103.62|103.56|103.56|103.5|103.66|103.6|103.54|103.48|106034
1620989400000|2021-05-14 10:50:00|103.6|103.52|103.64|103.58|103.72|103.66|103.56|103.52|66853
1620989700000|2021-05-14 10:55:00|103.66|103.6|103.5|103.44|103.68|103.6|103.42|103.38|29593
1620990000000|2021-05-14 11:00:00|103.48|103.42|103.74|103.64|103.76|103.66|103.46|103.38|33686
1620990300000|2021-05-14 11:05:00|103.72|103.66|103.54|103.44|103.74|103.66|103.46|103.36|44269
1620990600000|2021-05-14 11:10:00|103.52|103.46|103.68|103.62|103.7|103.64|103.5|103.46|58502
1620990900000|2021-05-14 11:15:00|103.62|103.6|103.38|103.32|103.62|103.6|103.38|103.3|149586
1620991200000|2021-05-14 11:20:00|103.36|103.34|103.44|103.38|103.52|103.44|103.36|103.34|263398
1620991500000|2021-05-14 11:25:00|103.46|103.4|103.52|103.46|103.58|103.52|103.46|103.4|40013
1620991800000|2021-05-14 11:30:00|103.48|103.44|103.5|103.44|103.5|103.44|103.4|103.34|113039
1620992100000|2021-05-14 11:35:00|103.48|103.46|103.44|103.4|103.56|103.52|103.44|103.36|60940
1620992400000|2021-05-14 11:40:00|103.46|103.42|103.58|103.52|103.6|103.54|103.46|103.4|15587
1620992700000|2021-05-14 11:45:00|103.6|103.54|103.52|103.5|103.62|103.56|103.48|103.4|59670
1620993000000|2021-05-14 11:50:00|103.5|103.48|103.6|103.54|103.6|103.54|103.5|103.46|46098
1620993300000|2021-05-14 11:55:00|103.58|103.52|103.58|103.52|103.6|103.54|103.54|103.5|66282
1620993600000|2021-05-14 12:00:00|103.6|103.54|103.58|103.5|103.92|103.86|103.58|103.5|191349
1620993900000|2021-05-14 12:05:00|103.6|103.52|103.84|103.74|103.84|103.74|103.6|103.52|78891
1620994200000|2021-05-14 12:10:00|103.82|103.76|104.08|104|104.1|104.06|103.8|103.76|61614
1620994500000|2021-05-14 12:15:00|104.1|104.02|104.02|103.98|104.12|104.1|104.02|103.98|88015
1620994800000|2021-05-14 12:20:00|104.06|104|104.36|104.28|104.38|104.32|104.06|104|36225
1620995100000|2021-05-14 12:25:00|104.38|104.3|104.56|104.46|104.8|104.7|104.38|104.3|263828
1620995400000|2021-05-14 12:30:00|104.54|104.44|104.58|104.48|104.9|104.78|104.5|104.38|235360
1620995700000|2021-05-14 12:35:00|104.56|104.46|104.96|104.9|104.96|104.9|104.52|104.44|266769
1620996000000|2021-05-14 12:40:00|104.98|104.92|105.06|104.96|105.1|105.04|104.92|104.86|158967
1620996300000|2021-05-14 12:45:00|105.04|104.98|104.84|104.74|105.1|105.04|104.66|104.58|95357
1620996600000|2021-05-14 12:50:00|104.82|104.76|104.86|104.78|105.08|105|104.66|104.58|121784
1620996900000|2021-05-14 12:55:00|104.9|104.76|105.12|105.02|105.24|105.18|104.9|104.76|142237
1620997200000|2021-05-14 13:00:00|105.14|105.04|105.08|105.04|105.28|105.2|105.06|105|59926
1620997500000|2021-05-14 13:05:00|105.06|105|105.3|105.22|105.34|105.24|105.02|104.96|177164
1620997800000|2021-05-14 13:10:00|105.32|105.24|105.06|105|105.46|105.4|105.06|105|169698
1620998100000|2021-05-14 13:15:00|105.04|104.98|104.82|104.74|105.04|104.98|104.74|104.68|144514
1620998400000|2021-05-14 13:20:00|104.86|104.76|104.98|104.94|105.02|104.96|104.86|104.76|35896
1620998700000|2021-05-14 13:25:00|104.96|104.92|104.82|104.74|104.98|104.92|104.82|104.74|69265
1620999000000|2021-05-14 13:30:00|104.84|104.76|104.92|104.86|105.3|105.22|104.84|104.76|432333
1620999300000|2021-05-14 13:35:00|104.94|104.88|105.2|105.12|105.46|105.38|104.94|104.88|385780
1620999600000|2021-05-14 13:40:00|105.22|105.14|105.48|105.38|105.5|105.38|105.08|105|62545
1620999900000|2021-05-14 13:45:00|105.46|105.4|105.58|105.5|105.68|105.64|105.46|105.38|216826
1621000200000|2021-05-14 13:50:00|105.6|105.52|105.8|105.7|105.92|105.84|105.46|105.4|334049
1621000500000|2021-05-14 13:55:00|105.78|105.66|105.98|105.9|106.1|106.04|105.7|105.66|374594
1621000800000|2021-05-14 14:00:00|106.02|105.94|105.92|105.82|106.02|105.96|105.74|105.66|214945
1621001100000|2021-05-14 14:05:00|105.94|105.84|106.12|106.04|106.32|106.18|105.94|105.84|621284
1621001400000|2021-05-14 14:10:00|106.16|106.06|106.08|106.02|106.32|106.22|106|105.96|381416
1621001700000|2021-05-14 14:15:00|106.04|106.04|105.72|105.64|106.08|106.04|105.62|105.58|232234
1621002000000|2021-05-14 14:20:00|105.76|105.66|106.1|106.04|106.18|106.08|105.76|105.66|500210
1621002300000|2021-05-14 14:25:00|106.14|106.06|106.24|106.18|106.46|106.36|106.14|106.06|602209
1621002600000|2021-05-14 14:30:00|106.26|106.2|107.3|107.22|107.34|107.24|106.26|106.2|882451
1621002900000|2021-05-14 14:35:00|107.28|107.2|106.94|106.82|107.38|107.3|106.9|106.78|1275453
1621003200000|2021-05-14 14:40:00|106.96|106.84|107.2|107.12|107.46|107.36|106.96|106.84|666603
1621003500000|2021-05-14 14:45:00|107.22|107.14|107.28|107.2|107.4|107.32|107.2|107.12|493205
1621003800000|2021-05-14 14:50:00|107.26|107.18|107.26|107.18|107.36|107.34|107.12|107.06|531226
1621004100000|2021-05-14 14:55:00|107.18|107.16|107.04|106.98|107.3|107.22|106.84|106.8|577283
1621004400000|2021-05-14 15:00:00|107.02|107|107.1|107.06|107.36|107.28|107.02|106.98|398943
1621004700000|2021-05-14 15:05:00|107.08|107.04|107.24|107.18|107.4|107.32|107.04|107.02|709873
1621005000000|2021-05-14 15:10:00|107.26|107.2|107.34|107.28|107.36|107.28|107.12|107.08|999572
1621005300000|2021-05-14 15:15:00|107.32|107.26|107.54|107.46|107.58|107.46|107.22|107.18|601923
1621005600000|2021-05-14 15:20:00|107.56|107.48|107.54|107.48|107.7|107.62|107.42|107.38|784520
1621005900000|2021-05-14 15:25:00|107.56|107.5|107.52|107.44|107.7|107.66|107.44|107.4|1017366
1621234800000|2021-05-17 07:00:00|107.76|107.52|107.58|107.36|108.7|108.5|107.46|107.2|1007747
1621235100000|2021-05-17 07:05:00|107.56|107.38|107.12|107.02|107.66|107.48|107.06|107|450424
1621235400000|2021-05-17 07:10:00|107.1|107.04|106.5|106.36|107.12|107.04|106.4|106.28|284193
1621235700000|2021-05-17 07:15:00|106.48|106.34|105.86|105.72|106.48|106.36|105.7|105.58|243210
1621236000000|2021-05-17 07:20:00|105.84|105.68|104.92|104.8|105.84|105.7|104.9|104.76|332387
1621236300000|2021-05-17 07:25:00|104.96|104.82|105.02|104.86|105.14|105|104.86|104.72|315715
1621236600000|2021-05-17 07:30:00|105.04|104.9|104.82|104.72|105.16|105|104.66|104.54|361038
1621236900000|2021-05-17 07:35:00|104.84|104.74|104.84|104.74|105.04|104.88|104.7|104.58|166628
1621237200000|2021-05-17 07:40:00|104.86|104.72|104.62|104.54|104.96|104.8|104.56|104.5|156181
1621237500000|2021-05-17 07:45:00|104.6|104.5|104.42|104.32|104.6|104.6|104.34|104.24|375870
1621237800000|2021-05-17 07:50:00|104.4|104.3|103.88|103.76|104.4|104.36|103.8|103.64|559589
1621238100000|2021-05-17 07:55:00|103.86|103.74|104.18|104.1|104.18|104.1|103.82|103.68|344201
1621238400000|2021-05-17 08:00:00|104.16|104.08|104.7|104.62|104.7|104.64|104.14|104.04|269793
1621238700000|2021-05-17 08:05:00|104.68|104.64|104.68|104.6|104.84|104.76|104.56|104.5|281994
1621239000000|2021-05-17 08:10:00|104.7|104.62|104.34|104.24|104.7|104.62|104.32|104.22|88314
1621239300000|2021-05-17 08:15:00|104.32|104.26|104.66|104.58|104.66|104.58|104.3|104.26|296102
1621239600000|2021-05-17 08:20:00|104.64|104.56|104.72|104.66|104.72|104.66|104.6|104.48|66000
1621239900000|2021-05-17 08:25:00|104.7|104.64|104.68|104.58|104.82|104.8|104.6|104.5|149823
1621240200000|2021-05-17 08:30:00|104.72|104.6|104.88|104.84|104.94|104.88|104.72|104.6|70477
1621240500000|2021-05-17 08:35:00|104.92|104.86|104.84|104.8|105.02|104.94|104.84|104.8|159941
1621240800000|2021-05-17 08:40:00|104.86|104.82|104.8|104.72|104.92|104.82|104.74|104.66|147027
1621241100000|2021-05-17 08:45:00|104.82|104.74|104.74|104.64|104.88|104.8|104.62|104.54|126860
1621241400000|2021-05-17 08:50:00|104.72|104.62|104.84|104.76|104.96|104.88|104.66|104.56|57457
1621241700000|2021-05-17 08:55:00|104.86|104.78|104.72|104.64|104.88|104.8|104.72|104.62|64934
1621242000000|2021-05-17 09:00:00|104.7|104.66|104.74|104.66|104.94|104.86|104.64|104.56|106678
1621242300000|2021-05-17 09:05:00|104.76|104.68|104.76|104.66|104.8|104.72|104.62|104.52|38348
1621242600000|2021-05-17 09:10:00|104.78|104.68|104.76|104.66|104.78|104.7|104.68|104.62|71547
1621242900000|2021-05-17 09:15:00|104.8|104.68|104.18|104.08|104.8|104.72|104.1|104|78584
1621243200000|2021-05-17 09:20:00|104.22|104.1|104.28|104.2|104.32|104.22|104.16|104.1|49336
1621243500000|2021-05-17 09:25:00|104.3|104.22|104.38|104.3|104.42|104.38|104.18|104.1|170948
1621243800000|2021-05-17 09:30:00|104.34|104.28|104.22|104.14|104.34|104.28|104.18|104.08|62058
1621244100000|2021-05-17 09:35:00|104.18|104.1|104.22|104.14|104.3|104.22|104.16|104.06|77848
1621244400000|2021-05-17 09:40:00|104.2|104.12|104.26|104.16|104.3|104.2|104.14|104.06|115058
1621244700000|2021-05-17 09:45:00|104.24|104.18|104.5|104.42|104.58|104.52|104.12|104.04|178973
1621245000000|2021-05-17 09:50:00|104.48|104.4|104.42|104.36|104.58|104.48|104.4|104.34|36150
1621245300000|2021-05-17 09:55:00|104.4|104.34|104.44|104.36|104.46|104.44|104.4|104.34|53664
1621245600000|2021-05-17 10:00:00|104.42|104.34|104.2|104.16|104.42|104.34|104.14|104.04|89333
1621245900000|2021-05-17 10:05:00|104.22|104.14|104.18|104.12|104.34|104.26|104.16|104.06|71640
1621246200000|2021-05-17 10:10:00|104.16|104.14|104.18|104.12|104.26|104.2|104.14|104.06|54710
1621246500000|2021-05-17 10:15:00|104.2|104.2|104.02|103.94|104.24|104.2|104.02|103.92|359375
1621246800000|2021-05-17 10:20:00|104.04|103.98|104.24|104.2|104.24|104.2|104|103.9|192280
1621247100000|2021-05-17 10:25:00|104.22|104.16|104.02|103.94|104.22|104.16|103.92|103.86|62530
1621247400000|2021-05-17 10:30:00|104|103.92|104.1|104.02|104.22|104.18|103.98|103.9|130256
1621247700000|2021-05-17 10:35:00|104.12|104.04|104.12|104.04|104.22|104.14|104.08|104|121381
1621248000000|2021-05-17 10:40:00|104.1|104.02|104.16|104.12|104.16|104.12|104.02|103.92|224645
1621248300000|2021-05-17 10:45:00|104.14|104.1|103.9|103.82|104.14|104.1|103.84|103.8|317585
1621248600000|2021-05-17 10:50:00|103.92|103.92|103.84|103.8|104.04|103.96|103.68|103.6|601746
1621248900000|2021-05-17 10:55:00|103.86|103.82|103.98|103.88|104.08|104.02|103.84|103.76|181742
1621249200000|2021-05-17 11:00:00|104|103.9|103.72|103.7|104|103.9|103.72|103.64|249899
1621249500000|2021-05-17 11:05:00|103.7|103.66|103.88|103.8|103.92|103.84|103.7|103.62|153400
1621249800000|2021-05-17 11:10:00|103.86|103.82|103.96|103.88|104.02|103.96|103.86|103.82|118517
1621250100000|2021-05-17 11:15:00|104|103.9|103.96|103.94|104.08|104|103.96|103.88|66814
1621250400000|2021-05-17 11:20:00|104|103.96|104.02|103.94|104.08|104.02|103.96|103.88|380224
1621250700000|2021-05-17 11:25:00|104|103.96|104.34|104.28|104.36|104.34|103.98|103.94|222446
1621251000000|2021-05-17 11:30:00|104.32|104.26|104.16|104.08|104.36|104.32|104.16|104.06|91062
1621251300000|2021-05-17 11:35:00|104.14|104.06|103.98|103.92|104.24|104.22|103.98|103.92|101457
1621251600000|2021-05-17 11:40:00|103.96|103.9|103.7|103.64|104.04|103.98|103.7|103.62|367879
1621251900000|2021-05-17 11:45:00|103.68|103.62|103.84|103.78|103.86|103.78|103.64|103.54|394665
1621252200000|2021-05-17 11:50:00|103.86|103.8|103.62|103.54|103.92|103.84|103.62|103.54|198302
1621252500000|2021-05-17 11:55:00|103.64|103.56|103.56|103.5|103.64|103.62|103.52|103.5|224901
1621252800000|2021-05-17 12:00:00|103.54|103.48|103.5|103.42|103.56|103.52|103.4|103.34|393540
1621253100000|2021-05-17 12:05:00|103.48|103.38|103.32|103.26|103.54|103.48|103.24|103.14|333367
1621253400000|2021-05-17 12:10:00|103.34|103.34|103.34|103.26|103.52|103.44|103.3|103.22|302538
1621253700000|2021-05-17 12:15:00|103.36|103.34|103.38|103.36|103.46|103.38|103.32|103.24|341942
1621254000000|2021-05-17 12:20:00|103.42|103.32|103.38|103.36|103.42|103.36|103.3|103.24|170610
1621254300000|2021-05-17 12:25:00|103.36|103.34|103.32|103.26|103.38|103.36|103.3|103.24|211672
1621254600000|2021-05-17 12:30:00|103.36|103.28|103.56|103.5|103.56|103.52|103.34|103.28|203821
1621254900000|2021-05-17 12:35:00|103.58|103.52|103.52|103.44|103.62|103.56|103.4|103.34|595711
1621255200000|2021-05-17 12:40:00|103.5|103.42|103.3|103.26|103.5|103.42|103.2|103.14|229640
1621255500000|2021-05-17 12:45:00|103.32|103.28|103.34|103.26|103.54|103.46|103.3|103.22|141198
1621255800000|2021-05-17 12:50:00|103.32|103.24|103.38|103.32|103.5|103.44|103.3|103.22|118631
1621256100000|2021-05-17 12:55:00|103.36|103.3|103.28|103.2|103.36|103.34|103.24|103.14|240915
1621256400000|2021-05-17 13:00:00|103.3|103.22|103.34|103.3|103.4|103.34|103.28|103.2|323891
1621256700000|2021-05-17 13:05:00|103.32|103.26|103.26|103.22|103.34|103.32|103.22|103.16|429588
1621257000000|2021-05-17 13:10:00|103.3|103.24|103.46|103.42|103.48|103.42|103.3|103.24|160754
1621257300000|2021-05-17 13:15:00|103.48|103.44|103.56|103.5|103.68|103.64|103.44|103.4|365112
1621257600000|2021-05-17 13:20:00|103.58|103.52|104.08|104.02|104.08|104.06|103.58|103.52|465987
1621257900000|2021-05-17 13:25:00|104.06|104.04|104.06|104|104.14|104.1|103.88|103.78|333824
1621258200000|2021-05-17 13:30:00|104.08|104.02|103.88|103.8|104.42|104.38|103.82|103.74|1071021
1621258500000|2021-05-17 13:35:00|103.9|103.82|104.14|104.06|104.3|104.26|103.9|103.82|308189
1621258800000|2021-05-17 13:40:00|104.12|104.04|103.48|103.44|104.12|104.08|103.44|103.34|424663
1621259100000|2021-05-17 13:45:00|103.5|103.42|103.18|103.08|103.68|103.62|103.18|103.06|889067
1621259400000|2021-05-17 13:50:00|103.16|103.06|103.02|102.94|103.16|103.06|102.68|102.6|1805424
1621259700000|2021-05-17 13:55:00|103|102.9|102.96|102.92|103.06|103.04|102.88|102.82|465546
1621260000000|2021-05-17 14:00:00|102.94|102.9|102.72|102.64|102.94|102.9|102.56|102.5|988801
1621260300000|2021-05-17 14:05:00|102.7|102.72|102.66|102.62|103|102.98|102.66|102.6|729028
1621260600000|2021-05-17 14:10:00|102.64|102.6|103.18|103.12|103.28|103.24|102.64|102.56|587569
1621260900000|2021-05-17 14:15:00|103.16|103.08|103.64|103.54|103.66|103.56|103.04|103|408884
1621261200000|2021-05-17 14:20:00|103.62|103.52|103.58|103.54|103.66|103.6|103.42|103.38|390186
1621261500000|2021-05-17 14:25:00|103.56|103.5|102.98|102.92|103.68|103.6|102.98|102.9|719359
1621261800000|2021-05-17 14:30:00|102.96|102.9|102.9|102.84|103.16|103.1|102.86|102.78|428454
1621262100000|2021-05-17 14:35:00|102.92|102.86|103.42|103.36|103.6|103.58|102.92|102.86|327367
1621262400000|2021-05-17 14:40:00|103.4|103.32|103.46|103.42|103.6|103.54|103.34|103.3|131511
1621262700000|2021-05-17 14:45:00|103.48|103.44|103.58|103.52|103.6|103.56|103.36|103.26|133063
1621263000000|2021-05-17 14:50:00|103.6|103.54|103.5|103.44|103.74|103.68|103.5|103.44|124467
1621263300000|2021-05-17 14:55:00|103.48|103.42|103.48|103.44|103.56|103.5|103.44|103.36|89965
1621263600000|2021-05-17 15:00:00|103.46|103.42|103.28|103.2|103.6|103.58|103.28|103.2|554645
1621263900000|2021-05-17 15:05:00|103.26|103.22|102.98|102.92|103.3|103.26|102.98|102.9|165974
1621264200000|2021-05-17 15:10:00|102.96|102.88|103.12|103.08|103.16|103.08|102.94|102.86|254744
1621264500000|2021-05-17 15:15:00|103.14|103.1|102.98|102.94|103.22|103.2|102.9|102.82|766736
1621264800000|2021-05-17 15:20:00|103|102.96|102.9|102.86|103.08|103.06|102.88|102.82|560379
1621265100000|2021-05-17 15:25:00|102.92|102.88|103.14|103.1|103.24|103.2|102.84|102.8|1053642
1621321200000|2021-05-18 07:00:00|105|104.82|103.78|103.58|105.1|104.88|103.68|103.5|821415
1621321500000|2021-05-18 07:05:00|103.8|103.6|104.7|104.54|104.7|104.58|103.74|103.58|944858
1621321800000|2021-05-18 07:10:00|104.68|104.6|104.42|104.32|104.98|104.9|104.42|104.3|540972
1621322100000|2021-05-18 07:15:00|104.48|104.36|104.42|104.34|104.62|104.48|104.32|104.24|243159
1621322400000|2021-05-18 07:20:00|104.4|104.32|104.26|104.22|104.5|104.46|104.26|104.22|89532
1621322700000|2021-05-18 07:25:00|104.24|104.2|104.3|104.24|104.32|104.26|104.12|104.06|136038
1621323000000|2021-05-18 07:30:00|104.28|104.22|104.3|104.22|104.38|104.28|103.94|103.84|147808
1621323300000|2021-05-18 07:35:00|104.32|104.24|104.26|104.16|104.42|104.36|104.14|104.08|94060
1621323600000|2021-05-18 07:40:00|104.24|104.18|104.12|104.06|104.26|104.18|103.96|103.9|144736
1621323900000|2021-05-18 07:45:00|104.1|104.04|103.92|103.88|104.1|104.04|103.74|103.66|205116
1621324200000|2021-05-18 07:50:00|103.96|103.9|104.32|104.28|104.44|104.36|103.96|103.9|157648
1621324500000|2021-05-18 07:55:00|104.3|104.26|104.22|104.16|104.34|104.26|104.16|104.1|125182
1621324800000|2021-05-18 08:00:00|104.2|104.12|104.16|104.1|104.2|104.14|104.08|103.98|123904
1621325100000|2021-05-18 08:05:00|104.14|104.12|104.3|104.22|104.44|104.34|104.14|104.12|129703
1621325400000|2021-05-18 08:10:00|104.28|104.2|104.2|104.16|104.3|104.22|104.08|104|82621
1621325700000|2021-05-18 08:15:00|104.22|104.14|104.3|104.22|104.36|104.28|104.2|104.14|34017
1621326000000|2021-05-18 08:20:00|104.32|104.24|104.18|104.12|104.32|104.24|104.08|104.02|86795
1621326300000|2021-05-18 08:25:00|104.16|104.1|104.12|104.04|104.18|104.1|104.08|104|35761
1621326600000|2021-05-18 08:30:00|104.1|104.02|103.84|103.82|104.1|104.02|103.84|103.82|127775
1621326900000|2021-05-18 08:35:00|103.86|103.84|103.98|103.92|104.08|104|103.84|103.8|129052
1621327200000|2021-05-18 08:40:00|103.96|103.9|103.78|103.7|103.96|103.9|103.6|103.52|155652
1621327500000|2021-05-18 08:45:00|103.76|103.68|103.82|103.78|103.82|103.8|103.62|103.58|102720
1621327800000|2021-05-18 08:50:00|103.8|103.76|103.9|103.84|103.96|103.92|103.74|103.7|243417
1621328100000|2021-05-18 08:55:00|103.92|103.86|103.94|103.9|104.1|104.02|103.9|103.84|109292
1621328400000|2021-05-18 09:00:00|103.96|103.92|104.08|104.02|104.2|104.16|103.94|103.9|123326
1621328700000|2021-05-18 09:05:00|104.06|104|104|103.94|104.08|104|103.86|103.78|91907
1621329000000|2021-05-18 09:10:00|104.02|103.96|104.14|104.08|104.18|104.1|104|103.96|76009
1621329300000|2021-05-18 09:15:00|104.16|104.1|104.26|104.2|104.38|104.28|104.02|103.98|211511
1621329600000|2021-05-18 09:20:00|104.24|104.16|104.28|104.24|104.32|104.24|104.2|104.16|49875
1621329900000|2021-05-18 09:25:00|104.26|104.22|104.08|104.04|104.38|104.34|104.04|104|142134
1621330200000|2021-05-18 09:30:00|104.06|104.02|103.94|103.9|104.08|104.06|103.9|103.82|107671
1621330500000|2021-05-18 09:35:00|103.96|103.92|103.94|103.9|104.02|103.94|103.94|103.88|34574
1621330800000|2021-05-18 09:40:00|103.96|103.92|103.7|103.66|104|103.96|103.7|103.64|74836
1621331100000|2021-05-18 09:45:00|103.68|103.64|103.52|103.48|103.7|103.64|103.5|103.48|72059
1621331400000|2021-05-18 09:50:00|103.5|103.46|103.7|103.64|103.7|103.64|103.5|103.46|84150
1621331700000|2021-05-18 09:55:00|103.68|103.66|103.44|103.38|103.68|103.66|103.4|103.32|291896
1621332000000|2021-05-18 10:00:00|103.46|103.4|103.66|103.6|103.7|103.66|103.46|103.4|112005
1621332300000|2021-05-18 10:05:00|103.68|103.62|103.66|103.58|103.82|103.76|103.66|103.58|35141
1621332600000|2021-05-18 10:10:00|103.64|103.56|103.7|103.64|103.74|103.7|103.62|103.54|40821
1621332900000|2021-05-18 10:15:00|103.68|103.62|103.52|103.46|103.68|103.62|103.5|103.46|62250
1621333200000|2021-05-18 10:20:00|103.5|103.44|103.48|103.44|103.52|103.46|103.46|103.4|48144
1621333500000|2021-05-18 10:25:00|103.46|103.42|103.32|103.26|103.48|103.42|103.32|103.24|111878
1621333800000|2021-05-18 10:30:00|103.34|103.28|103.56|103.52|103.62|103.58|103.32|103.28|174150
1621334100000|2021-05-18 10:35:00|103.54|103.5|103.48|103.42|103.54|103.5|103.4|103.34|76542
1621334400000|2021-05-18 10:40:00|103.46|103.4|103.32|103.24|103.46|103.4|103.32|103.22|39344
1621334700000|2021-05-18 10:45:00|103.3|103.22|103.04|102.98|103.3|103.24|102.9|102.84|383556
1621335000000|2021-05-18 10:50:00|103.02|102.96|103.08|103|103.08|103|102.92|102.86|107816
1621335300000|2021-05-18 10:55:00|103.06|102.98|103.02|102.98|103.12|103.08|102.98|102.96|101773
1621335600000|2021-05-18 11:00:00|103|102.96|102.94|102.92|103.02|103|102.86|102.84|161796
1621335900000|2021-05-18 11:05:00|102.92|102.9|102.82|102.76|103.14|103.06|102.78|102.74|284431
1621336200000|2021-05-18 11:10:00|102.8|102.78|102.7|102.66|102.82|102.78|102.6|102.56|393206
1621336500000|2021-05-18 11:15:00|102.68|102.64|102.8|102.76|102.86|102.8|102.64|102.6|137413
1621336800000|2021-05-18 11:20:00|102.78|102.72|102.58|102.54|102.78|102.72|102.58|102.54|78073
1621337100000|2021-05-18 11:25:00|102.56|102.52|102.58|102.54|102.62|102.54|102.38|102.3|266696
1621337400000|2021-05-18 11:30:00|102.56|102.52|102.3|102.28|102.56|102.52|102.3|102.22|235414
1621337700000|2021-05-18 11:35:00|102.32|102.26|102.3|102.24|102.48|102.42|102.28|102.24|280041
1621338000000|2021-05-18 11:40:00|102.28|102.22|102.18|102.14|102.28|102.22|102.1|102.08|264471
1621338300000|2021-05-18 11:45:00|102.2|102.18|102.26|102.22|102.38|102.34|102.18|102.14|269214
1621338600000|2021-05-18 11:50:00|102.24|102.2|102.28|102.24|102.4|102.32|102.22|102.16|158999
1621338900000|2021-05-18 11:55:00|102.3|102.26|101.98|101.92|102.32|102.26|101.94|101.9|604491
1621339200000|2021-05-18 12:00:00|102|101.94|101.98|101.94|102.1|102.06|101.86|101.84|466935
1621339500000|2021-05-18 12:05:00|102|101.92|102.14|102.1|102.36|102.32|101.94|101.86|272528
1621339800000|2021-05-18 12:10:00|102.18|102.12|102.48|102.44|102.48|102.44|102.18|102.1|338995
1621340100000|2021-05-18 12:15:00|102.44|102.42|102.94|102.9|102.96|102.9|102.36|102.3|194946
1621340400000|2021-05-18 12:20:00|102.92|102.88|102.92|102.88|102.96|102.92|102.7|102.66|300501
1621340700000|2021-05-18 12:25:00|102.9|102.86|102.68|102.64|102.92|102.9|102.62|102.56|704036
1621341000000|2021-05-18 12:30:00|102.66|102.62|102.66|102.62|102.78|102.7|102.46|102.42|326904
1621341300000|2021-05-18 12:35:00|102.68|102.64|102.76|102.7|102.78|102.74|102.64|102.62|220879
1621341600000|2021-05-18 12:40:00|102.74|102.68|102.68|102.64|102.76|102.72|102.5|102.46|396549
1621341900000|2021-05-18 12:45:00|102.66|102.6|102.5|102.42|102.7|102.64|102.5|102.4|29673
1621342200000|2021-05-18 12:50:00|102.46|102.44|102.66|102.6|102.74|102.68|102.46|102.4|127040
1621342500000|2021-05-18 12:55:00|102.68|102.62|102.74|102.7|102.74|102.7|102.64|102.62|72976
1621342800000|2021-05-18 13:00:00|102.72|102.72|102.36|102.32|102.72|102.72|102.36|102.32|113208
1621343100000|2021-05-18 13:05:00|102.38|102.3|102.58|102.52|102.6|102.52|102.28|102.24|362971
1621343400000|2021-05-18 13:10:00|102.56|102.5|102.58|102.54|102.74|102.68|102.5|102.44|152082
1621343700000|2021-05-18 13:15:00|102.6|102.56|102.4|102.38|102.6|102.56|102.4|102.38|193682
1621344000000|2021-05-18 13:20:00|102.42|102.36|102.48|102.44|102.52|102.5|102.36|102.34|101908
1621344300000|2021-05-18 13:25:00|102.5|102.46|102.42|102.38|102.7|102.62|102.42|102.38|86564
1621344600000|2021-05-18 13:30:00|102.4|102.36|101.9|101.82|102.6|102.56|101.86|101.82|710353
1621344900000|2021-05-18 13:35:00|101.88|101.84|102.34|102.28|102.36|102.28|101.88|101.84|514236
1621345200000|2021-05-18 13:40:00|102.36|102.3|102.3|102.2|102.48|102.42|102.08|101.98|199491
1621345500000|2021-05-18 13:45:00|102.34|102.22|102.36|102.3|102.4|102.36|102.06|102|364896
1621345800000|2021-05-18 13:50:00|102.38|102.32|102.2|102.16|102.6|102.52|102.2|102.16|318064
1621346100000|2021-05-18 13:55:00|102.22|102.18|102.48|102.42|102.54|102.5|102.08|102.04|337994
1621346400000|2021-05-18 14:00:00|102.46|102.4|102.76|102.72|102.82|102.74|102.36|102.3|437112
1621346700000|2021-05-18 14:05:00|102.78|102.7|102.94|102.9|103.14|103.08|102.68|102.62|193642
1621347000000|2021-05-18 14:10:00|102.92|102.88|102.9|102.86|103.12|103.04|102.86|102.78|138387
1621347300000|2021-05-18 14:15:00|102.92|102.88|102.8|102.76|103.1|103.06|102.78|102.74|456438
1621347600000|2021-05-18 14:20:00|102.78|102.72|102.9|102.86|102.98|102.92|102.72|102.64|153764
1621347900000|2021-05-18 14:25:00|102.88|102.84|102.78|102.74|102.94|102.88|102.7|102.68|514517
1621348200000|2021-05-18 14:30:00|102.8|102.76|102.78|102.76|102.94|102.9|102.76|102.72|134823
1621348500000|2021-05-18 14:35:00|102.8|102.78|102.6|102.54|102.86|102.8|102.6|102.54|135586
1621348800000|2021-05-18 14:40:00|102.62|102.56|102.6|102.56|102.72|102.68|102.58|102.54|144232
1621349100000|2021-05-18 14:45:00|102.58|102.54|102.74|102.7|102.74|102.7|102.58|102.54|95479
1621349400000|2021-05-18 14:50:00|102.72|102.72|102.46|102.42|102.74|102.72|102.46|102.42|159155
1621349700000|2021-05-18 14:55:00|102.44|102.4|102.64|102.6|102.64|102.6|102.44|102.4|227758
1621350000000|2021-05-18 15:00:00|102.62|102.58|102.6|102.56|102.66|102.6|102.5|102.44|200389
1621350300000|2021-05-18 15:05:00|102.58|102.54|102.58|102.54|102.6|102.54|102.5|102.48|96145
1621350600000|2021-05-18 15:10:00|102.56|102.56|102.7|102.64|102.84|102.76|102.56|102.56|188584
1621350900000|2021-05-18 15:15:00|102.68|102.7|102.7|102.66|102.86|102.84|102.64|102.62|317964
1621351200000|2021-05-18 15:20:00|102.68|102.7|102.84|102.82|102.98|102.92|102.68|102.66|218728
1621351500000|2021-05-18 15:25:00|102.82|102.8|102.8|102.76|103|102.94|102.8|102.74|421619
1621407600000|2021-05-19 07:00:00|101.7|101.24|101.8|101.7|102.2|102.1|100.36|100.2|2367302
1621407900000|2021-05-19 07:05:00|101.84|101.72|102.52|102.38|102.7|102.6|101.64|101.5|684215
1621408200000|2021-05-19 07:10:00|102.5|102.36|102.72|102.66|102.8|102.74|102.3|102.12|234494
1621408500000|2021-05-19 07:15:00|102.7|102.64|103|102.92|103|102.94|102.38|102.3|173710
1621408800000|2021-05-19 07:20:00|102.98|102.9|102.54|102.46|103.08|102.98|102.4|102.3|275831
1621409100000|2021-05-19 07:25:00|102.6|102.48|102.34|102.22|102.66|102.56|102.26|102.16|191400
1621409400000|2021-05-19 07:30:00|102.28|102.28|102.28|102.22|102.36|102.3|102.04|101.92|250336
1621409700000|2021-05-19 07:35:00|102.26|102.18|102.2|102.08|102.3|102.22|102.1|102.02|169655
1621410000000|2021-05-19 07:40:00|102.14|102.06|102.04|102|102.26|102.18|101.84|101.72|269264
1621410300000|2021-05-19 07:45:00|102.02|101.96|101.84|101.76|102.04|102|101.58|101.5|197821
1621410600000|2021-05-19 07:50:00|101.82|101.78|101.72|101.62|101.96|101.92|101.62|101.52|328914
1621410900000|2021-05-19 07:55:00|101.74|101.7|101.74|101.66|101.84|101.78|101.6|101.5|316395
1621411200000|2021-05-19 08:00:00|101.72|101.64|102.28|102.14|102.3|102.14|101.58|101.52|178143
1621411500000|2021-05-19 08:05:00|102.3|102.16|102|101.94|102.34|102.28|102|101.92|104592
1621411800000|2021-05-19 08:10:00|102.02|101.96|101.7|101.6|102.1|102.04|101.7|101.6|103901
1621412100000|2021-05-19 08:15:00|101.6|101.56|101.6|101.5|101.68|101.6|101.36|101.26|369937
1621412400000|2021-05-19 08:20:00|101.62|101.48|101.7|101.62|101.74|101.66|101.5|101.4|202141
1621412700000|2021-05-19 08:25:00|101.72|101.6|101.62|101.52|101.72|101.62|101.5|101.4|182513
1621413000000|2021-05-19 08:30:00|101.6|101.5|101.5|101.42|101.72|101.7|101.46|101.4|196564
1621413300000|2021-05-19 08:35:00|101.46|101.4|101.56|101.52|101.56|101.52|101.38|101.3|206997
1621413600000|2021-05-19 08:40:00|101.54|101.48|101.62|101.56|101.62|101.6|101.48|101.44|228963
1621413900000|2021-05-19 08:45:00|101.6|101.58|101.8|101.78|101.8|101.78|101.52|101.46|248904
1621414200000|2021-05-19 08:50:00|101.78|101.76|101.56|101.5|101.78|101.76|101.42|101.32|139328
1621414500000|2021-05-19 08:55:00|101.58|101.52|101.14|101.1|101.66|101.58|101.14|101.1|423135
1621414800000|2021-05-19 09:00:00|101.16|101.12|101.34|101.28|101.4|101.38|101.14|101.1|385305
1621415100000|2021-05-19 09:05:00|101.36|101.36|101.02|100.94|101.5|101.42|101|100.94|369004
1621415400000|2021-05-19 09:10:00|101.04|100.96|101.16|101.1|101.32|101.3|101|100.94|477828
1621415700000|2021-05-19 09:15:00|101.14|101.08|101.42|101.36|101.44|101.38|101.08|101|328849
1621416000000|2021-05-19 09:20:00|101.4|101.38|101.36|101.3|101.64|101.6|101.36|101.3|279068
1621416300000|2021-05-19 09:25:00|101.38|101.42|101.1|101.02|101.46|101.42|101.04|101|324313
1621416600000|2021-05-19 09:30:00|101.12|101.06|101.4|101.32|101.42|101.34|101.12|101.06|422951
1621416900000|2021-05-19 09:35:00|101.42|101.36|101.7|101.62|101.74|101.64|101.42|101.36|194256
1621417200000|2021-05-19 09:40:00|101.72|101.64|102.22|102.16|102.28|102.22|101.72|101.64|160840
1621417500000|2021-05-19 09:45:00|102.24|102.14|102.2|102.16|102.26|102.24|102.06|101.98|141991
1621417800000|2021-05-19 09:50:00|102.18|102.12|102.46|102.38|102.48|102.38|102.1|102.06|93186
1621418100000|2021-05-19 09:55:00|102.44|102.36|102.28|102.22|102.44|102.38|102.24|102.18|57616
1621418400000|2021-05-19 10:00:00|102.3|102.24|102.08|102.04|102.3|102.24|102.08|102|273747
1621418700000|2021-05-19 10:05:00|102.1|102|102.06|101.96|102.14|102.1|101.86|101.84|161965
1621419000000|2021-05-19 10:10:00|102.04|101.94|102.08|102.04|102.14|102.08|102|101.92|71635
1621419300000|2021-05-19 10:15:00|102.1|102.02|102.2|102.14|102.22|102.14|102.06|102.02|86636
1621419600000|2021-05-19 10:20:00|102.18|102.12|102.02|102|102.22|102.18|101.98|101.92|96654
1621419900000|2021-05-19 10:25:00|102|101.96|101.78|101.72|102.06|102|101.66|101.58|181718
1621420200000|2021-05-19 10:30:00|101.76|101.7|101.52|101.46|101.76|101.72|101.44|101.36|75629
1621420500000|2021-05-19 10:35:00|101.5|101.42|101.64|101.62|101.7|101.64|101.46|101.42|39307
1621420800000|2021-05-19 10:40:00|101.62|101.6|101.48|101.4|101.66|101.64|101.42|101.34|47826
1621421100000|2021-05-19 10:45:00|101.46|101.38|101.2|101.16|101.46|101.38|101.08|101|693477
1621421400000|2021-05-19 10:50:00|101.18|101.12|101.26|101.18|101.38|101.3|101.16|101.1|149843
1621421700000|2021-05-19 10:55:00|101.24|101.16|101.44|101.4|101.54|101.48|101.2|101.12|189185
1621422000000|2021-05-19 11:00:00|101.42|101.36|101.24|101.22|101.54|101.42|101.22|101.14|191193
1621422300000|2021-05-19 11:05:00|101.26|101.2|101.12|101.08|101.28|101.22|101.08|101.02|154912
1621422600000|2021-05-19 11:10:00|101.14|101.06|101.22|101.18|101.26|101.22|101.08|101|158401
1621422900000|2021-05-19 11:15:00|101.2|101.16|101.14|101.06|101.2|101.16|101.08|101.02|154767
1621423200000|2021-05-19 11:20:00|101.16|101.08|101.12|101.08|101.22|101.12|100.92|100.86|466452
1621423500000|2021-05-19 11:25:00|101.14|101.1|101.08|101.02|101.18|101.14|101.06|101|113972
1621423800000|2021-05-19 11:30:00|101.06|101|100.84|100.78|101.06|101.02|100.8|100.76|328666
1621424100000|2021-05-19 11:35:00|100.82|100.8|100.8|100.74|100.86|100.82|100.64|100.6|399993
1621424400000|2021-05-19 11:40:00|100.78|100.72|100.72|100.68|100.92|100.9|100.72|100.68|328088
1621424700000|2021-05-19 11:45:00|100.7|100.64|100.64|100.6|100.7|100.64|100.58|100.52|337573
1621425000000|2021-05-19 11:50:00|100.62|100.58|100.1|100.04|100.64|100.58|100.02|99.9|1411493
1621425300000|2021-05-19 11:55:00|100.12|100.08|100.2|100.12|100.3|100.26|100.08|100|640247
1621425600000|2021-05-19 12:00:00|100.18|100.14|100.68|100.56|100.76|100.66|100.18|100.12|552051
1621425900000|2021-05-19 12:05:00|100.7|100.58|101.02|100.94|101.04|100.94|100.56|100.5|403812
1621426200000|2021-05-19 12:10:00|101|100.92|101.04|100.92|101.08|101.04|100.92|100.88|304314
1621426500000|2021-05-19 12:15:00|101.06|100.94|101.4|101.32|101.48|101.36|101.04|100.92|172751
1621426800000|2021-05-19 12:20:00|101.38|101.3|101.26|101.24|101.44|101.38|101.26|101.2|89524
1621427100000|2021-05-19 12:25:00|101.24|101.22|101.58|101.5|101.68|101.56|101.18|101.08|444154
1621427400000|2021-05-19 12:30:00|101.56|101.48|101.58|101.48|101.62|101.6|101.36|101.3|155913
1621427700000|2021-05-19 12:35:00|101.6|101.5|101.72|101.64|101.84|101.74|101.6|101.48|318435
1621428000000|2021-05-19 12:40:00|101.74|101.66|101.58|101.5|101.86|101.78|101.58|101.5|81812
1621428300000|2021-05-19 12:45:00|101.56|101.46|101.34|101.3|101.58|101.5|101.28|101.22|139323
1621428600000|2021-05-19 12:50:00|101.32|101.28|100.86|100.78|101.34|101.28|100.82|100.74|123543
1621428900000|2021-05-19 12:55:00|100.84|100.8|100.58|100.52|100.84|100.82|100.56|100.5|157483
1621429200000|2021-05-19 13:00:00|100.6|100.54|100.7|100.68|100.78|100.72|100.6|100.54|286600
1621429500000|2021-05-19 13:05:00|100.72|100.7|100.76|100.7|101.02|100.96|100.72|100.64|199039
1621429800000|2021-05-19 13:10:00|100.74|100.68|100.68|100.62|100.84|100.78|100.44|100.34|434903
1621430100000|2021-05-19 13:15:00|100.7|100.64|100.9|100.86|100.9|100.86|100.56|100.5|191228
1621430400000|2021-05-19 13:20:00|100.94|100.88|101.12|101.08|101.14|101.08|100.74|100.66|294112
1621430700000|2021-05-19 13:25:00|101.1|101.04|100.58|100.54|101.12|101.04|100.58|100.52|167841
1621431000000|2021-05-19 13:30:00|100.56|100.52|101.44|101.38|101.46|101.38|100.48|100.4|604102
1621431300000|2021-05-19 13:35:00|101.42|101.4|100.7|100.64|101.54|101.44|100.68|100.6|263368
1621431600000|2021-05-19 13:40:00|100.68|100.6|100.34|100.26|100.68|100.64|100.22|100.12|491135
1621431900000|2021-05-19 13:45:00|100.36|100.24|100.32|100.24|100.54|100.48|100.2|100.12|425953
1621432200000|2021-05-19 13:50:00|100.3|100.22|100.32|100.24|100.72|100.62|100.2|100.12|293092
1621432500000|2021-05-19 13:55:00|100.3|100.22|100.72|100.66|100.92|100.86|100.26|100.2|257790
1621432800000|2021-05-19 14:00:00|100.78|100.7|100.24|100.14|101|100.86|100.16|100.1|542973
1621433100000|2021-05-19 14:05:00|100.22|100.1|100.6|100.54|100.74|100.64|100.2|100.1|432950
1621433400000|2021-05-19 14:10:00|100.58|100.52|100.92|100.86|100.94|100.9|100.38|100.32|425804
1621433700000|2021-05-19 14:15:00|100.88|100.84|101.66|101.6|101.72|101.62|100.68|100.62|330142
1621434000000|2021-05-19 14:20:00|101.64|101.58|102.2|102.14|102.26|102.18|101.58|101.54|546371
1621434300000|2021-05-19 14:25:00|102.18|102.16|103.06|103|103.22|103.16|102.16|102.1|631276
1621434600000|2021-05-19 14:30:00|103.02|102.98|102.38|102.34|103.02|102.98|102.14|102.02|387354
1621434900000|2021-05-19 14:35:00|102.42|102.36|101.92|101.86|102.56|102.48|101.8|101.78|444288
1621435200000|2021-05-19 14:40:00|101.9|101.82|102.46|102.4|102.48|102.44|101.76|101.7|272848
1621435500000|2021-05-19 14:45:00|102.48|102.42|102.34|102.28|102.6|102.52|102.22|102.14|216392
1621435800000|2021-05-19 14:50:00|102.32|102.26|102.8|102.74|102.82|102.74|102.32|102.24|226807
1621436100000|2021-05-19 14:55:00|102.78|102.76|102.86|102.78|103|102.94|102.76|102.68|254552
1621436400000|2021-05-19 15:00:00|102.84|102.8|102.98|102.92|103|102.94|102.82|102.76|210377
1621436700000|2021-05-19 15:05:00|102.96|102.9|103.06|103|103.16|103.1|102.88|102.84|348914
1621437000000|2021-05-19 15:10:00|103.04|102.98|103.42|103.38|103.52|103.48|103|102.96|373426
1621437300000|2021-05-19 15:15:00|103.4|103.34|103.5|103.42|103.66|103.62|103.38|103.28|504711
1621437600000|2021-05-19 15:20:00|103.48|103.44|103.38|103.32|103.56|103.5|103.2|103.14|445095
1621437900000|2021-05-19 15:25:00|103.36|103.3|103.54|103.42|103.68|103.64|103.3|103.26|820172
1621494000000|2021-05-20 07:00:00|104.6|103.96|103.68|103.48|105|104.44|103.56|103.4|591360
1621494300000|2021-05-20 07:05:00|103.72|103.5|102.62|102.54|103.82|103.62|102.46|102.28|430727
1621494600000|2021-05-20 07:10:00|102.68|102.56|102.88|102.76|103.08|103.02|102.52|102.38|147479
1621494900000|2021-05-20 07:15:00|102.86|102.78|102.94|102.88|102.96|102.88|102.68|102.56|105485
1621495200000|2021-05-20 07:20:00|102.92|102.86|102.82|102.74|103.24|103.12|102.74|102.7|172011
1621495500000|2021-05-20 07:25:00|102.84|102.76|102.72|102.66|103|102.92|102.66|102.6|176697
1621495800000|2021-05-20 07:30:00|102.7|102.64|102.82|102.76|103.02|102.92|102.64|102.6|160011
1621496100000|2021-05-20 07:35:00|102.84|102.78|102.68|102.6|103|102.94|102.64|102.6|65531
1621496400000|2021-05-20 07:40:00|102.66|102.58|102.14|102.1|102.7|102.6|102.14|102.06|87646
1621496700000|2021-05-20 07:45:00|102.16|102.12|102.46|102.38|102.5|102.44|102.16|102.1|155517
1621497000000|2021-05-20 07:50:00|102.48|102.4|102.58|102.5|102.58|102.5|102.4|102.32|85029
1621497300000|2021-05-20 07:55:00|102.56|102.48|102.58|102.52|102.58|102.56|102.4|102.3|86038
1621497600000|2021-05-20 08:00:00|102.56|102.5|101.94|101.9|102.56|102.52|101.92|101.86|194416
1621497900000|2021-05-20 08:05:00|101.96|101.88|101.78|101.7|102.1|102.04|101.74|101.62|225255
1621498200000|2021-05-20 08:10:00|101.76|101.68|101.82|101.76|101.9|101.88|101.6|101.5|270362
1621498500000|2021-05-20 08:15:00|101.8|101.72|101.74|101.7|101.82|101.8|101.6|101.52|161552
1621498800000|2021-05-20 08:20:00|101.72|101.66|101.5|101.44|101.72|101.7|101.44|101.4|148418
1621499100000|2021-05-20 08:25:00|101.48|101.42|101.36|101.32|101.5|101.44|101.28|101.2|125489
1621499400000|2021-05-20 08:30:00|101.32|101.3|101.44|101.38|101.64|101.56|101.28|101.22|330289
1621499700000|2021-05-20 08:35:00|101.42|101.34|101.14|101.04|101.46|101.42|101.14|101.02|243780
1621500000000|2021-05-20 08:40:00|101.12|101.06|101.04|101.02|101.32|101.26|100.98|100.9|389638
1621500300000|2021-05-20 08:45:00|101.06|101|101.24|101.2|101.28|101.22|100.96|100.9|249066
1621500600000|2021-05-20 08:50:00|101.22|101.18|100.98|100.96|101.24|101.2|100.8|100.74|571822
1621500900000|2021-05-20 08:55:00|101|100.98|101.02|100.96|101.12|101.1|100.74|100.7|336651
1621501200000|2021-05-20 09:00:00|101|100.94|100.9|100.86|101|100.96|100.78|100.7|266078
1621501500000|2021-05-20 09:05:00|100.92|100.88|101.22|101.14|101.26|101.22|100.9|100.88|207749
1621501800000|2021-05-20 09:10:00|101.24|101.16|101.56|101.5|101.64|101.6|101.24|101.16|397426
1621502100000|2021-05-20 09:15:00|101.54|101.48|101.2|101.14|101.54|101.5|101.14|101.1|115147
1621502400000|2021-05-20 09:20:00|101.18|101.18|101.16|101.12|101.24|101.18|101.1|101.04|141773
1621502700000|2021-05-20 09:25:00|101.18|101.14|101.24|101.16|101.28|101.24|101|100.98|288034
1621503000000|2021-05-20 09:30:00|101.22|101.14|100.6|100.56|101.22|101.2|100.58|100.5|240848
1621503300000|2021-05-20 09:35:00|100.62|100.58|100.78|100.74|100.8|100.76|100.6|100.52|263966
1621503600000|2021-05-20 09:40:00|100.76|100.72|100.88|100.82|101.04|101|100.72|100.68|295790
1621503900000|2021-05-20 09:45:00|100.9|100.84|101.16|101.14|101.18|101.14|100.9|100.84|788200
1621504200000|2021-05-20 09:50:00|101.14|101.12|100.98|100.94|101.18|101.16|100.92|100.86|145285
1621504500000|2021-05-20 09:55:00|100.96|100.92|100.92|100.88|101|100.98|100.9|100.82|123379
1621504800000|2021-05-20 10:00:00|100.94|100.9|101.1|101.06|101.22|101.2|100.94|100.9|143934
1621505100000|2021-05-20 10:05:00|101.12|101.08|101.3|101.26|101.32|101.3|101.12|101.06|171193
1621505400000|2021-05-20 10:10:00|101.32|101.28|101.16|101.1|101.4|101.34|101.12|101.08|109347
1621505700000|2021-05-20 10:15:00|101.14|101.08|101.1|101.06|101.2|101.18|101.06|101.02|231751
1621506000000|2021-05-20 10:20:00|101.08|101.04|101.32|101.26|101.36|101.34|101.06|101.02|163024
1621506300000|2021-05-20 10:25:00|101.34|101.28|101.44|101.4|101.48|101.44|101.3|101.28|166811
1621506600000|2021-05-20 10:30:00|101.42|101.42|101.4|101.32|101.44|101.42|101.36|101.3|65315
1621506900000|2021-05-20 10:35:00|101.38|101.3|101.3|101.24|101.4|101.32|101.14|101.08|111107
1621507200000|2021-05-20 10:40:00|101.28|101.22|101.32|101.26|101.42|101.36|101.24|101.22|95653
1621507500000|2021-05-20 10:45:00|101.34|101.3|101.56|101.48|101.56|101.48|101.34|101.3|112339
1621507800000|2021-05-20 10:50:00|101.58|101.5|101.88|101.82|101.88|101.82|101.56|101.5|91648
1621508100000|2021-05-20 10:55:00|101.86|101.86|101.94|101.88|101.96|101.94|101.84|101.8|109415
1621508400000|2021-05-20 11:00:00|101.96|101.9|102.08|102.04|102.16|102.1|101.96|101.9|100651
1621508700000|2021-05-20 11:05:00|102.06|102|101.88|101.82|102.22|102.14|101.88|101.8|71170
1621509000000|2021-05-20 11:10:00|101.9|101.84|101.82|101.78|101.9|101.84|101.76|101.7|40600
1621509300000|2021-05-20 11:15:00|101.84|101.8|102.04|101.96|102.04|101.96|101.84|101.8|84616
1621509600000|2021-05-20 11:20:00|102.02|101.94|101.92|101.84|102.06|101.98|101.88|101.84|65411
1621509900000|2021-05-20 11:25:00|101.9|101.82|101.94|101.86|102.18|102.12|101.9|101.8|98281
1621510200000|2021-05-20 11:30:00|101.96|101.88|101.86|101.78|102|101.92|101.82|101.76|23100
1621510500000|2021-05-20 11:35:00|101.88|101.8|101.88|101.8|101.92|101.88|101.88|101.8|26346
1621510800000|2021-05-20 11:40:00|101.86|101.76|101.86|101.82|101.86|101.82|101.74|101.7|96242
1621511100000|2021-05-20 11:45:00|101.88|101.84|101.86|101.82|101.9|101.84|101.86|101.82|49731
1621511400000|2021-05-20 11:50:00|101.88|101.8|102.02|101.96|102.02|101.96|101.86|101.8|102937
1621511700000|2021-05-20 11:55:00|102.06|101.98|102|101.94|102.08|102.04|101.94|101.88|198469
1621512000000|2021-05-20 12:00:00|101.98|101.92|101.98|101.92|102.1|102.04|101.9|101.86|225845
1621512300000|2021-05-20 12:05:00|101.96|101.88|101.94|101.88|101.98|101.92|101.92|101.86|47025
1621512600000|2021-05-20 12:10:00|101.92|101.9|101.84|101.82|101.94|101.92|101.82|101.78|92764
1621512900000|2021-05-20 12:15:00|101.82|101.8|101.62|101.58|101.82|101.8|101.6|101.54|55562
1621513200000|2021-05-20 12:20:00|101.64|101.6|101.62|101.58|101.64|101.6|101.6|101.54|17923
1621513500000|2021-05-20 12:25:00|101.6|101.54|101.7|101.66|101.7|101.66|101.52|101.42|126464
1621513800000|2021-05-20 12:30:00|101.72|101.68|101.68|101.62|101.74|101.68|101.56|101.5|56850
1621514100000|2021-05-20 12:35:00|101.66|101.6|101.68|101.64|101.78|101.76|101.56|101.5|225464
1621514400000|2021-05-20 12:40:00|101.7|101.66|101.56|101.5|101.74|101.72|101.48|101.44|117536
1621514700000|2021-05-20 12:45:00|101.54|101.48|101.52|101.44|101.58|101.52|101.38|101.3|183367
1621515000000|2021-05-20 12:50:00|101.5|101.46|101.52|101.46|101.6|101.56|101.5|101.44|103611
1621515300000|2021-05-20 12:55:00|101.5|101.44|101.32|101.26|101.52|101.44|101.3|101.22|56703
1621515600000|2021-05-20 13:00:00|101.34|101.3|101.32|101.28|101.4|101.34|101.08|101.04|506153
1621515900000|2021-05-20 13:05:00|101.34|101.3|101.26|101.22|101.46|101.4|101.26|101.2|521009
1621516200000|2021-05-20 13:10:00|101.24|101.2|101.46|101.4|101.5|101.46|101.2|101.16|258250
1621516500000|2021-05-20 13:15:00|101.44|101.44|101.36|101.32|101.46|101.44|101.26|101.24|96972
1621516800000|2021-05-20 13:20:00|101.34|101.28|101.26|101.22|101.4|101.34|101.26|101.22|73616
1621517100000|2021-05-20 13:25:00|101.28|101.2|101.3|101.24|101.38|101.36|101.24|101.2|171083
1621517400000|2021-05-20 13:30:00|101.28|101.22|101.02|101|101.4|101.38|100.98|100.94|408727
1621517700000|2021-05-20 13:35:00|101.04|101.02|101.04|101|101.22|101.2|100.96|100.92|530817
1621518000000|2021-05-20 13:40:00|101.02|100.98|101.24|101.22|101.24|101.22|100.9|100.86|532739
1621518300000|2021-05-20 13:45:00|101.26|101.2|101.4|101.38|101.58|101.54|101.24|101.18|402882
1621518600000|2021-05-20 13:50:00|101.42|101.4|101.3|101.24|101.48|101.4|101.3|101.24|204008
1621518900000|2021-05-20 13:55:00|101.32|101.26|101.94|101.86|101.96|101.92|101.32|101.26|161777
1621519200000|2021-05-20 14:00:00|101.92|101.88|101.52|101.46|101.92|101.88|101.52|101.46|106186
1621519500000|2021-05-20 14:05:00|101.5|101.48|101.38|101.34|101.56|101.52|101.36|101.28|172889
1621519800000|2021-05-20 14:10:00|101.4|101.36|101.68|101.62|101.72|101.64|101.36|101.28|549628
1621520100000|2021-05-20 14:15:00|101.7|101.64|101.96|101.92|101.96|101.92|101.68|101.64|154898
1621520400000|2021-05-20 14:20:00|101.98|101.94|101.8|101.78|102.16|102.1|101.74|101.68|231446
1621520700000|2021-05-20 14:25:00|101.82|101.8|102.16|102.12|102.18|102.12|101.82|101.74|179202
1621521000000|2021-05-20 14:30:00|102.14|102.1|102.48|102.44|102.5|102.48|102.1|102.06|345445
1621521300000|2021-05-20 14:35:00|102.46|102.42|102.8|102.74|102.8|102.74|102.4|102.32|382322
1621521600000|2021-05-20 14:40:00|102.82|102.76|103|102.96|103.02|102.98|102.8|102.76|344460
1621521900000|2021-05-20 14:45:00|103.02|102.98|102.72|102.68|103.24|103.2|102.66|102.58|543370
1621522200000|2021-05-20 14:50:00|102.74|102.7|102.94|102.9|102.96|102.9|102.72|102.7|256185
1621522500000|2021-05-20 14:55:00|102.96|102.92|103.12|103.08|103.12|103.1|102.92|102.88|284287
1621522800000|2021-05-20 15:00:00|103.1|103.06|103.44|103.4|103.6|103.56|103.1|103.06|797723
1621523100000|2021-05-20 15:05:00|103.46|103.42|103.52|103.48|103.56|103.52|103.34|103.32|720577
1621523400000|2021-05-20 15:10:00|103.5|103.46|103.48|103.46|103.54|103.52|103.3|103.24|563471
1621523700000|2021-05-20 15:15:00|103.5|103.48|102.98|102.94|103.54|103.5|102.92|102.84|349858
1621524000000|2021-05-20 15:20:00|103|102.96|103|102.98|103.28|103.24|102.96|102.88|302213
1621524300000|2021-05-20 15:25:00|103.02|102.94|103.14|103.06|103.2|103.16|102.94|102.9|475162
1621580400000|2021-05-21 07:00:00|103.26|103.18|103.84|103.74|103.98|103.9|102.98|102.88|432643
1621580700000|2021-05-21 07:05:00|103.82|103.64|103.5|103.36|103.84|103.74|103.1|103.04|373278
1621581000000|2021-05-21 07:10:00|103.48|103.34|103.66|103.58|103.92|103.82|103.32|103.2|233217
1621581300000|2021-05-21 07:15:00|103.72|103.66|103.64|103.54|103.98|103.86|103.5|103.42|164801
1621581600000|2021-05-21 07:20:00|103.62|103.56|103.82|103.74|103.84|103.74|103.46|103.4|87711
1621581900000|2021-05-21 07:25:00|103.84|103.76|103.66|103.64|104.06|104|103.64|103.52|858040
1621582200000|2021-05-21 07:30:00|103.64|103.6|103.22|103.14|103.68|103.6|103.22|103.12|163156
1621582500000|2021-05-21 07:35:00|103.2|103.12|103.06|102.98|103.2|103.16|102.94|102.92|142378
1621582800000|2021-05-21 07:40:00|103.08|103|103.1|103|103.16|103.12|102.88|102.76|82699
1621583100000|2021-05-21 07:45:00|103.08|103.02|102.72|102.7|103.16|103.1|102.68|102.6|113816
1621583400000|2021-05-21 07:50:00|102.7|102.66|102.86|102.8|102.94|102.9|102.62|102.56|84165
1621583700000|2021-05-21 07:55:00|102.88|102.82|103.02|102.96|103.02|102.96|102.74|102.7|65588
1621584000000|2021-05-21 08:00:00|103|102.98|102.96|102.94|103.08|103.04|102.96|102.9|96821
1621584300000|2021-05-21 08:05:00|102.94|102.9|103.16|103.12|103.22|103.16|102.82|102.74|153196
1621584600000|2021-05-21 08:10:00|103.18|103.14|102.66|102.62|103.26|103.2|102.6|102.52|183234
1621584900000|2021-05-21 08:15:00|102.68|102.6|102.88|102.84|102.94|102.9|102.66|102.6|82852
1621585200000|2021-05-21 08:20:00|102.86|102.82|102.96|102.94|103|102.96|102.8|102.72|222102
1621585500000|2021-05-21 08:25:00|102.98|102.96|103.06|103.02|103.16|103.12|102.98|102.9|133095
1621585800000|2021-05-21 08:30:00|103.04|103|103.34|103.3|103.4|103.34|103|102.98|196142
1621586100000|2021-05-21 08:35:00|103.32|103.28|103.22|103.16|103.38|103.32|103.18|103.12|173592
1621586400000|2021-05-21 08:40:00|103.24|103.18|103.32|103.28|103.48|103.4|103.24|103.18|116222
1621586700000|2021-05-21 08:45:00|103.34|103.26|103.28|103.24|103.34|103.3|103.22|103.18|55773
1621587000000|2021-05-21 08:50:00|103.26|103.2|103.24|103.18|103.28|103.24|103.2|103.18|31402
1621587300000|2021-05-21 08:55:00|103.22|103.16|103.24|103.18|103.26|103.18|103.04|102.96|74299
1621587600000|2021-05-21 09:00:00|103.26|103.2|103.52|103.5|103.54|103.5|103.26|103.2|101434
1621587900000|2021-05-21 09:05:00|103.54|103.52|103.24|103.2|103.84|103.78|103.24|103.18|138942
1621588200000|2021-05-21 09:10:00||103.18||103.14||103.18||103.14|0
1621588500000|2021-05-21 09:15:00|103.38|103.32|102.98|102.92|103.38|103.32|102.86|102.82|359658
1621588800000|2021-05-21 09:20:00|102.96|102.88|102.58|102.54|102.96|102.88|102.58|102.54|307749
1621589100000|2021-05-21 09:25:00|102.56|102.52|102.74|102.72|102.74|102.72|102.52|102.48|134523
1621589400000|2021-05-21 09:30:00|102.72|102.7|102.32|102.28|102.72|102.7|102.18|102.1|225556
1621589700000|2021-05-21 09:35:00|102.34|102.3|102.38|102.3|102.44|102.42|102.28|102.24|98931
1621590000000|2021-05-21 09:40:00|102.4|102.32|102.54|102.5|102.6|102.5|102.34|102.3|93397
1621590300000|2021-05-21 09:45:00|102.56|102.52|102.74|102.68|102.8|102.74|102.54|102.44|84927
1621590600000|2021-05-21 09:50:00|102.76|102.72|102.84|102.78|103.08|103.04|102.72|102.68|359712
1621590900000|2021-05-21 09:55:00|102.86|102.8|103|102.96|103.2|103.12|102.86|102.8|290213
1621591200000|2021-05-21 10:00:00|103.02|102.98|102.9|102.84|103.04|102.98|102.82|102.74|165480
1621591500000|2021-05-21 10:05:00|102.88|102.86|102.66|102.62|102.96|102.86|102.64|102.58|84148
1621591800000|2021-05-21 10:10:00|102.68|102.64|102.68|102.62|102.82|102.74|102.62|102.54|31123
1621592100000|2021-05-21 10:15:00|102.66|102.64|102.7|102.66|102.78|102.72|102.66|102.64|27378
1621592400000|2021-05-21 10:20:00|102.72|102.68|103.16|103.1|103.16|103.12|102.72|102.68|261258
1621592700000|2021-05-21 10:25:00|103.18|103.08|103.08|103.04|103.2|103.16|103.02|102.98|58837
1621593000000|2021-05-21 10:30:00|103.06|103.02|103|102.96|103.1|103.04|102.86|102.84|61733
1621593300000|2021-05-21 10:35:00|102.98|102.94|102.78|102.74|103|102.96|102.76|102.72|38203
1621593600000|2021-05-21 10:40:00|102.76|102.76|102.68|102.62|102.8|102.76|102.56|102.52|50409
1621593900000|2021-05-21 10:45:00|102.7|102.68|102.8|102.72|102.8|102.72|102.7|102.68|25832
1621594200000|2021-05-21 10:50:00|102.82|102.74|102.88|102.8|102.92|102.86|102.76|102.74|54657
1621594500000|2021-05-21 10:55:00|102.86|102.76|102.58|102.56|102.86|102.76|102.54|102.5|49211
1621594800000|2021-05-21 11:00:00|102.6|102.58|102.66|102.6|102.7|102.66|102.6|102.52|52004
1621595100000|2021-05-21 11:05:00|102.64|102.58|102.54|102.5|102.64|102.58|102.38|102.3|162486
1621595400000|2021-05-21 11:10:00|102.52|102.48|102.4|102.34|102.54|102.5|102.4|102.32|31665
1621595700000|2021-05-21 11:15:00|102.42|102.36|102.32|102.28|102.58|102.54|102.32|102.26|133134
1621596000000|2021-05-21 11:20:00|102.3|102.26|102.34|102.28|102.38|102.32|102.22|102.18|60618
1621596300000|2021-05-21 11:25:00|102.32|102.3|102.5|102.44|102.52|102.44|102.28|102.24|92470
1621596600000|2021-05-21 11:30:00|102.48|102.42|102.46|102.44|102.54|102.52|102.38|102.32|53714
1621596900000|2021-05-21 11:35:00|102.48|102.48|102.42|102.38|102.64|102.54|102.42|102.36|60039
1621597200000|2021-05-21 11:40:00|102.4|102.4|102.78|102.72|102.86|102.78|102.4|102.36|86596
1621597500000|2021-05-21 11:45:00|102.76|102.7|102.6|102.54|102.76|102.7|102.58|102.5|38361
1621597800000|2021-05-21 11:50:00|102.62|102.56|102.86|102.84|102.86|102.84|102.62|102.56|180322
1621598100000|2021-05-21 11:55:00|102.84|102.82|102.82|102.78|102.84|102.82|102.72|102.66|52183
1621598400000|2021-05-21 12:00:00|102.8|102.76|102.8|102.74|102.8|102.78|102.72|102.7|68222
1621598700000|2021-05-21 12:05:00|102.78|102.76|102.88|102.84|102.92|102.86|102.72|102.7|132290
1621599000000|2021-05-21 12:10:00|102.86|102.82|102.8|102.74|102.86|102.82|102.76|102.72|54424
1621599300000|2021-05-21 12:15:00|102.82|102.76|103.1|103.04|103.1|103.04|102.8|102.76|46333
1621599600000|2021-05-21 12:20:00|103.08|103.06|102.98|102.92|103.14|103.1|102.92|102.88|90651
1621599900000|2021-05-21 12:25:00|102.96|102.9|102.88|102.82|102.96|102.92|102.86|102.82|27023
1621600200000|2021-05-21 12:30:00|102.86|102.8|102.76|102.72|102.86|102.8|102.7|102.64|96579
1621600500000|2021-05-21 12:35:00|102.78|102.68|102.78|102.72|102.84|102.82|102.76|102.68|33024
1621600800000|2021-05-21 12:40:00|102.74|102.74|102.92|102.86|102.94|102.9|102.72|102.68|87351
1621601100000|2021-05-21 12:45:00|102.94|102.88|102.86|102.8|103|102.92|102.8|102.74|32175
1621601400000|2021-05-21 12:50:00|102.88|102.84|102.82|102.78|102.9|102.86|102.78|102.72|26662
1621601700000|2021-05-21 12:55:00|102.84|102.8|102.98|102.94|103|102.94|102.84|102.8|30446
1621602000000|2021-05-21 13:00:00|102.96|102.92|102.9|102.84|102.96|102.94|102.8|102.76|51339
1621602300000|2021-05-21 13:05:00|102.92|102.88|102.9|102.84|103|102.94|102.86|102.82|48440
1621602600000|2021-05-21 13:10:00|102.92|102.86|102.88|102.84|103.02|102.96|102.88|102.82|53728
1621602900000|2021-05-21 13:15:00|102.9|102.86|102.96|102.9|102.96|102.9|102.86|102.82|26233
1621603200000|2021-05-21 13:20:00|103|102.92|103.3|103.22|103.3|103.22|102.96|102.9|119101
1621603500000|2021-05-21 13:25:00|103.28|103.2|103.3|103.26|103.34|103.28|103.2|103.16|90296
1621603800000|2021-05-21 13:30:00|103.32|103.28|103.24|103.18|103.6|103.54|103.18|103.12|384669
1621604100000|2021-05-21 13:35:00|103.22|103.16|103.42|103.38|103.48|103.42|103.08|103.04|2529984
1621604400000|2021-05-21 13:40:00|103.44|103.4|103.74|103.66|103.96|103.86|103.44|103.4|494673
1621604700000|2021-05-21 13:45:00|103.72|103.68|103.62|103.58|103.84|103.78|103.54|103.52|261308
1621605000000|2021-05-21 13:50:00|103.64|103.6|103.94|103.9|104.06|104.02|103.54|103.5|399898
1621605300000|2021-05-21 13:55:00|103.96|103.92|103.92|103.86|103.98|103.92|103.74|103.72|497280
1621605600000|2021-05-21 14:00:00|103.94|103.84|103.66|103.62|103.94|103.86|103.54|103.5|270540
1621605900000|2021-05-21 14:05:00|103.68|103.64|103.82|103.8|103.92|103.86|103.64|103.6|374760
1621606200000|2021-05-21 14:10:00|103.84|103.82|103.74|103.7|103.86|103.84|103.72|103.7|300071
1621606500000|2021-05-21 14:15:00|103.76|103.72|103.92|103.88|103.98|103.94|103.76|103.72|253007
1621606800000|2021-05-21 14:20:00|103.9|103.84|103.92|103.86|104.14|104.04|103.72|103.68|798112
1621607100000|2021-05-21 14:25:00|103.9|103.88|104.26|104.2|104.36|104.26|103.9|103.86|905635
1621607400000|2021-05-21 14:30:00|104.28|104.22|104.52|104.46|104.68|104.58|104.28|104.22|895521
1621607700000|2021-05-21 14:35:00|104.54|104.48|104.64|104.56|104.64|104.58|104.34|104.3|784381
1621608000000|2021-05-21 14:40:00|104.66|104.58|104.7|104.64|104.78|104.72|104.5|104.44|825946
1621608300000|2021-05-21 14:45:00|104.68|104.62|104.74|104.66|104.8|104.74|104.48|104.4|799804
1621608600000|2021-05-21 14:50:00|104.76|104.68|104.92|104.9|105.2|105.12|104.74|104.68|1439288
1621608900000|2021-05-21 14:55:00|104.9|104.88|105.26|105.2|105.3|105.24|104.88|104.82|829352
1621609200000|2021-05-21 15:00:00|105.24|105.18|105.08|105|105.28|105.22|104.94|104.9|623725
1621609500000|2021-05-21 15:05:00|105.06|105.02|104.88|104.84|105.22|105.18|104.88|104.84|755469
1621609800000|2021-05-21 15:10:00|104.9|104.82|105.2|105.16|105.26|105.18|104.8|104.76|607593
1621610100000|2021-05-21 15:15:00|105.18|105.14|104.8|104.72|105.28|105.2|104.64|104.62|969258
1621610400000|2021-05-21 15:20:00|104.84|104.74|104.92|104.9|105|104.96|104.78|104.74|421951
1621610700000|2021-05-21 15:25:00|104.94|104.88|105.12|105.06|105.14|105.08|104.84|104.74|884622
1621839600000|2021-05-24 07:00:00|104.94|104.52|104.9|104.62|105.5|105.4|104.3|104.08|621767
1621839900000|2021-05-24 07:05:00|104.88|104.64|105.06|104.92|105.06|104.94|104.24|104.18|178614
1621840200000|2021-05-24 07:10:00|105.04|104.94|104.28|104.12|105.04|104.94|104.2|104.1|115746
1621840500000|2021-05-24 07:15:00|104.3|104.16|104.72|104.6|104.76|104.6|104.3|104.16|98467
1621840800000|2021-05-24 07:20:00|104.74|104.56|104.64|104.52|104.76|104.64|104.58|104.48|86397
1621841100000|2021-05-24 07:25:00|104.66|104.54|105.26|105.12|105.54|105.5|104.66|104.54|132749
1621841400000|2021-05-24 07:30:00|105.24|105.1|105.24|105.16|105.26|105.2|105.12|104.98|84797
1621841700000|2021-05-24 07:35:00|105.26|105.18|105.32|105.24|105.46|105.34|105.26|105.16|72367
1621842000000|2021-05-24 07:40:00|105.3|105.26|105.36|105.26|105.52|105.44|105.12|105.02|155421
1621842300000|2021-05-24 07:45:00|105.32|105.22|105.56|105.42|105.64|105.56|105.28|105.2|130006
1621842600000|2021-05-24 07:50:00|105.54|105.44|105.44|105.38|105.54|105.44|105.3|105.22|97222
1621842900000|2021-05-24 07:55:00|105.48|105.36|105.38|105.28|105.6|105.52|105.24|105.2|133983
1621843200000|2021-05-24 08:00:00|105.36|105.26|105.18|105.12|105.38|105.28|105.12|105.04|67004
1621843500000|2021-05-24 08:05:00|105.22|105.14|105.64|105.54|105.64|105.54|105.22|105.14|63449
1621843800000|2021-05-24 08:10:00|105.62|105.52|105.78|105.68|106|105.92|105.46|105.4|673190
1621844100000|2021-05-24 08:15:00|105.76|105.7|105.3|105.2|105.76|105.7|105.26|105.12|131097
1621844400000|2021-05-24 08:20:00|105.34|105.22|105.08|105|105.36|105.24|105.08|105|174582
1621844700000|2021-05-24 08:25:00|105.12|105.1|105.42|105.36|105.5|105.42|105.12|105.04|147506
1621845000000|2021-05-24 08:30:00|105.4|105.32|105.66|105.56|105.68|105.56|105.36|105.28|126088
1621845300000|2021-05-24 08:35:00|105.64|105.54|105.34|105.24|105.64|105.54|105.3|105.2|67556
1621845600000|2021-05-24 08:40:00|105.36|105.26|105.58|105.46|105.58|105.52|105.36|105.26|50756
1621845900000|2021-05-24 08:45:00|105.56|105.48|105.6|105.52|105.7|105.62|105.56|105.46|266062
1621846200000|2021-05-24 08:50:00|105.58|105.54|105.44|105.38|105.64|105.54|105.44|105.36|68368
1621846500000|2021-05-24 08:55:00|105.46|105.36|105.38|105.3|105.52|105.48|105.34|105.26|72846
1621846800000|2021-05-24 09:00:00|105.4|105.32|105.2|105.1|105.4|105.36|105.14|105.08|33113
1621847100000|2021-05-24 09:05:00|105.18|105.12|105.2|105.14|105.34|105.28|105.16|105.08|49162
1621847400000|2021-05-24 09:10:00|105.22|105.16|105.18|105.1|105.44|105.36|105.18|105.1|129079
1621847700000|2021-05-24 09:15:00|105.14|105.12|104.9|104.82|105.16|105.12|104.88|104.8|104764
1621848000000|2021-05-24 09:20:00|104.92|104.8|105.12|105.06|105.3|105.24|104.92|104.8|91812
1621848300000|2021-05-24 09:25:00|105.14|105.04|105.02|104.96|105.16|105.08|104.98|104.92|117157
1621848600000|2021-05-24 09:30:00|105|104.98|104.82|104.76|105|104.98|104.78|104.74|105931
1621848900000|2021-05-24 09:35:00|104.8|104.74|104.8|104.72|104.82|104.78|104.6|104.54|366203
1621849200000|2021-05-24 09:40:00|104.78|104.7|104.7|104.62|104.9|104.86|104.7|104.62|104546
1621849500000|2021-05-24 09:45:00|104.72|104.64|104.82|104.74|104.9|104.84|104.72|104.64|31345
1621849800000|2021-05-24 09:50:00|104.8|104.8|104.96|104.92|105|104.94|104.76|104.7|39031
1621850100000|2021-05-24 09:55:00|105|104.94|105.12|105.06|105.18|105.1|105|104.94|88416
1621850400000|2021-05-24 10:00:00|105.1|105.04|105.26|105.18|105.26|105.18|105.04|105|49845
1621850700000|2021-05-24 10:05:00|105.24|105.22|105.32|105.22|105.36|105.28|105.24|105.18|118702
1621851000000|2021-05-24 10:10:00|105.3|105.24|105.08|105.04|105.3|105.26|105.08|105.02|55245
1621851300000|2021-05-24 10:15:00|105.06|105.02|104.94|104.9|105.06|105.02|104.94|104.9|110841
1621851600000|2021-05-24 10:20:00|104.92|104.88|104.82|104.76|104.96|104.9|104.82|104.74|76505
1621851900000|2021-05-24 10:25:00|104.84|104.78|104.88|104.84|104.94|104.86|104.82|104.78|32336
1621852200000|2021-05-24 10:30:00|104.9|104.86|104.96|104.9|105|104.94|104.82|104.76|103561
1621852500000|2021-05-24 10:35:00|104.98|104.92|104.94|104.9|105.04|105.02|104.92|104.84|48036
1621852800000|2021-05-24 10:40:00|104.92|104.88|104.86|104.82|104.94|104.88|104.84|104.76|160347
1621853100000|2021-05-24 10:45:00|104.88|104.84|104.98|104.94|105|104.96|104.88|104.84|27108
1621853400000|2021-05-24 10:50:00|104.96|104.92|104.88|104.82|105.02|105|104.86|104.82|86500
1621853700000|2021-05-24 10:55:00|104.86|104.78|104.94|104.9|105|104.94|104.82|104.74|27023
1621854000000|2021-05-24 11:00:00|104.96|104.92|105.02|104.94|105.08|105.04|104.96|104.88|68865
1621854300000|2021-05-24 11:05:00|105|104.96|104.94|104.9|105.02|104.98|104.92|104.86|5697
1621854600000|2021-05-24 11:10:00|104.96|104.92|104.88|104.84|105.02|104.98|104.86|104.82|100171
1621854900000|2021-05-24 11:15:00|104.84|104.8|104.82|104.78|104.86|104.8|104.82|104.78|17299
1621855200000|2021-05-24 11:20:00|104.8|104.76|105.26|105.2|105.3|105.26|104.78|104.74|308958
1621855500000|2021-05-24 11:25:00|105.24|105.18|105.28|105.24|105.34|105.3|105.18|105.1|269434
1621855800000|2021-05-24 11:30:00|105.26|105.22|105.18|105.14|105.26|105.22|105.14|105.04|40720
1621856100000|2021-05-24 11:35:00|105.2|105.16|105.1|105.04|105.32|105.3|105.06|105|96580
1621856400000|2021-05-24 11:40:00|105.08|105.02|105.16|105.1|105.16|105.1|104.96|104.92|161471
1621856700000|2021-05-24 11:45:00|105.14|105.08|105.12|105.04|105.2|105.14|104.98|104.94|70195
1621857000000|2021-05-24 11:50:00|105.16|105.06|105.02|104.98|105.2|105.18|105|104.92|61386
1621857300000|2021-05-24 11:55:00|105.04|105|105.06|105|105.08|105.04|105|104.94|40444
1621857600000|2021-05-24 12:00:00|105.08|105.02|105.1|105.04|105.18|105.14|105.04|105|59586
1621857900000|2021-05-24 12:05:00|105.08|105.06|105.12|105.06|105.12|105.08|105.06|105.02|22072
1621858200000|2021-05-24 12:10:00|105.1|105.04|105.02|104.98|105.1|105.04|104.98|104.94|61939
1621858500000|2021-05-24 12:15:00|105|104.96|105.1|105.08|105.12|105.08|104.98|104.94|64657
1621858800000|2021-05-24 12:20:00|105.08|105.06|105.06|105.04|105.2|105.14|105.04|105.02|101679
1621859100000|2021-05-24 12:25:00|105.04|105.02|105.12|105.08|105.14|105.08|105.04|105|45936
1621859400000|2021-05-24 12:30:00|105.14|105.1|105|104.98|105.22|105.16|104.92|104.88|385790
1621859700000|2021-05-24 12:35:00|105.02|105|105.08|105.04|105.2|105.16|104.98|104.92|163422
1621860000000|2021-05-24 12:40:00|105.1|105.06|105.04|105|105.14|105.1|104.98|104.92|144361
1621860300000|2021-05-24 12:45:00|105.06|105.02|104.98|104.94|105.08|105.04|104.92|104.86|68714
1621860600000|2021-05-24 12:50:00|104.96|104.96|105|104.94|105.1|105.08|104.96|104.92|101075
1621860900000|2021-05-24 12:55:00|104.98|104.96|104.96|104.92|105|104.96|104.92|104.86|27400
1621861200000|2021-05-24 13:00:00|104.94|104.9|104.94|104.9|105|104.96|104.92|104.86|35819
1621861500000|2021-05-24 13:05:00|104.92|104.88|104.82|104.78|104.94|104.9|104.82|104.76|66754
1621861800000|2021-05-24 13:10:00|104.8|104.76|105.1|105.06|105.12|105.06|104.8|104.76|130986
1621862100000|2021-05-24 13:15:00|105.12|105.08|105.16|105.12|105.26|105.24|105.12|105.08|47961
1621862400000|2021-05-24 13:20:00|105.14|105.14|105.22|105.18|105.28|105.24|105.12|105.1|90921
1621862700000|2021-05-24 13:25:00|105.2|105.16|105.12|105.08|105.2|105.16|105.02|105|97264
1621863000000|2021-05-24 13:30:00|105.14|105.06|105.02|104.96|105.14|105.06|104.92|104.86|94757
1621863300000|2021-05-24 13:35:00|105.04|104.98|104.86|104.82|105.04|105|104.82|104.8|231174
1621863600000|2021-05-24 13:40:00|104.88|104.84|105.2|105.14|105.44|105.38|104.88|104.84|238845
1621863900000|2021-05-24 13:45:00|105.18|105.12|105.32|105.26|105.38|105.32|105.18|105.12|95838
1621864200000|2021-05-24 13:50:00|105.34|105.28|105.36|105.34|105.42|105.38|105.3|105.26|168778
1621864500000|2021-05-24 13:55:00|105.34|105.32|105.12|105.06|105.48|105.4|105.12|105.04|212128
1621864800000|2021-05-24 14:00:00|105.14|105.08|105.2|105.16|105.34|105.28|105.14|105.08|115712
1621865100000|2021-05-24 14:05:00|105.22|105.18|105.3|105.26|105.38|105.32|105.12|105.06|242702
1621865400000|2021-05-24 14:10:00|105.28|105.24|105.5|105.46|105.5|105.46|105.26|105.2|126588
1621865700000|2021-05-24 14:15:00|105.52|105.48|105.38|105.34|105.58|105.52|105.38|105.32|225888
1621866000000|2021-05-24 14:20:00|105.4|105.36|105.28|105.2|105.52|105.46|105.28|105.2|125260
1621866300000|2021-05-24 14:25:00|105.26|105.22|105.4|105.32|105.4|105.38|105.2|105.16|116720
1621866600000|2021-05-24 14:30:00|105.42|105.34|105.56|105.5|105.6|105.54|105.32|105.26|154823
1621866900000|2021-05-24 14:35:00|105.54|105.46|105.76|105.72|105.8|105.76|105.48|105.42|67298
1621867200000|2021-05-24 14:40:00|105.78|105.7|105.76|105.7|105.9|105.82|105.74|105.68|245733
1621867500000|2021-05-24 14:45:00|105.78|105.68|105.8|105.76|105.82|105.76|105.62|105.6|151995
1621867800000|2021-05-24 14:50:00|105.82|105.78|105.9|105.84|106|105.92|105.76|105.74|267738
1621868100000|2021-05-24 14:55:00|105.88|105.86|105.68|105.64|105.92|105.86|105.68|105.64|254972
1621868400000|2021-05-24 15:00:00|105.7|105.66|105.52|105.5|105.76|105.74|105.52|105.5|261955
1621868700000|2021-05-24 15:05:00|105.54|105.52|105.64|105.62|105.64|105.62|105.38|105.34|267942
1621869000000|2021-05-24 15:10:00|105.62|105.58|105.76|105.7|105.78|105.7|105.54|105.46|228865
1621869300000|2021-05-24 15:15:00|105.74|105.68|105.54|105.48|105.74|105.68|105.52|105.48|151888
1621869600000|2021-05-24 15:20:00|105.52|105.52|105.6|105.54|105.72|105.66|105.52|105.52|260527
1621869900000|2021-05-24 15:25:00|105.58|105.52|105.72|105.62|105.76|105.7|105.52|105.48|1242524
1621926000000|2021-05-25 07:00:00|106.22|106.1|105.72|105.6|106.22|106.1|105.58|105.38|157597
1621926300000|2021-05-25 07:05:00|105.78|105.62|106.14|106.04|106.36|106.2|105.76|105.62|559613
1621926600000|2021-05-25 07:10:00|106.2|106.06|106.22|106.16|106.34|106.22|106|105.9|417992
1621926900000|2021-05-25 07:15:00|106.28|106.18|105.8|105.7|106.28|106.2|105.7|105.6|408629
1621927200000|2021-05-25 07:20:00|105.78|105.68|105.74|105.68|105.82|105.74|105.44|105.4|106702
1621927500000|2021-05-25 07:25:00|105.72|105.66|105.4|105.3|105.72|105.66|105.4|105.3|47647
1621927800000|2021-05-25 07:30:00|105.42|105.32|105.58|105.5|105.88|105.8|105.42|105.3|159906
1621928100000|2021-05-25 07:35:00|105.56|105.48|105.54|105.46|105.6|105.54|105.36|105.3|147609
1621928400000|2021-05-25 07:40:00|105.52|105.44|105.28|105.2|105.54|105.44|105|104.9|383793
1621928700000|2021-05-25 07:45:00|105.3|105.18|105.18|105.12|105.42|105.28|105.14|105.06|44874
1621929000000|2021-05-25 07:50:00|105.12|105.1|105.32|105.22|105.38|105.28|105.1|105.02|40314
1621929300000|2021-05-25 07:55:00|105.3|105.2|105.2|105.14|105.3|105.2|105.18|105.04|101028
1621929600000|2021-05-25 08:00:00|105.22|105.12|105.28|105.2|105.46|105.38|105.22|105.12|75816
1621929900000|2021-05-25 08:05:00|105.26|105.18|105.44|105.38|105.48|105.42|105.16|105.1|141585
1621930200000|2021-05-25 08:10:00|105.42|105.34|105.94|105.86|105.96|105.86|105.34|105.28|111829
1621930500000|2021-05-25 08:15:00|105.92|105.84|105.72|105.64|106.02|105.98|105.72|105.64|68362
1621930800000|2021-05-25 08:20:00|105.7|105.6|106.06|106.02|106.08|106.02|105.66|105.58|80505
1621931100000|2021-05-25 08:25:00|106.04|106|106.1|106.02|106.28|106.18|105.94|105.88|93384
1621931400000|2021-05-25 08:30:00|106.12|106.04|106.12|106.08|106.32|106.2|106.12|106.04|153411
1621931700000|2021-05-25 08:35:00|106.14|106.1|106.18|106.12|106.36|106.3|106.12|106.06|160391
1621932000000|2021-05-25 08:40:00|106.2|106.14|106.04|106|106.26|106.2|106|105.94|182996
1621932300000|2021-05-25 08:45:00|106.06|106.02|106.08|106.04|106.2|106.14|105.94|105.88|94322
1621932600000|2021-05-25 08:50:00|106.06|106.02|106|105.96|106.1|106.06|105.9|105.82|164052
1621932900000|2021-05-25 08:55:00|106.02|105.98|105.9|105.84|106.06|105.98|105.86|105.82|167120
1621933200000|2021-05-25 09:00:00|105.94|105.86|106.04|105.96|106.2|106.18|105.94|105.84|229690
1621933500000|2021-05-25 09:05:00|106.02|105.94|105.92|105.86|106.04|105.98|105.82|105.78|119357
1621933800000|2021-05-25 09:10:00|105.9|105.84|106.04|105.96|106.08|105.98|105.78|105.7|195537
1621934100000|2021-05-25 09:15:00|106.02|105.94|105.88|105.8|106.04|106|105.86|105.8|108267
1621934400000|2021-05-25 09:20:00|105.86|105.78|105.64|105.58|105.88|105.86|105.62|105.58|219505
1621934700000|2021-05-25 09:25:00|105.62|105.56|105.54|105.44|105.62|105.56|105.44|105.36|66758
1621935000000|2021-05-25 09:30:00|105.52|105.42|105.64|105.58|105.68|105.62|105.5|105.4|55752
1621935300000|2021-05-25 09:35:00|105.66|105.6|105.64|105.58|105.66|105.62|105.62|105.58|31219
1621935600000|2021-05-25 09:40:00|105.62|105.56|105.56|105.5|105.62|105.56|105.56|105.46|18108
1621935900000|2021-05-25 09:45:00|105.54|105.48|105.48|105.42|105.54|105.48|105.42|105.36|49723
1621936200000|2021-05-25 09:50:00|105.5|105.44|105.74|105.68|105.76|105.68|105.48|105.44|29146
1621936500000|2021-05-25 09:55:00|105.78|105.7|105.94|105.9|105.96|105.94|105.76|105.7|95344
1621936800000|2021-05-25 10:00:00|105.96|105.92|106.02|105.96|106.06|106.02|105.96|105.92|62859
1621937100000|2021-05-25 10:05:00|106|105.98|105.86|105.8|106.06|106.02|105.86|105.8|112373
1621937400000|2021-05-25 10:10:00|105.84|105.78|105.76|105.68|105.84|105.78|105.72|105.64|70376
1621937700000|2021-05-25 10:15:00|105.74|105.66|105.7|105.64|105.74|105.66|105.68|105.62|25005
1621938000000|2021-05-25 10:20:00|105.68|105.6|105.72|105.66|105.72|105.7|105.64|105.58|16162
1621938300000|2021-05-25 10:25:00|105.7|105.68|105.7|105.66|105.78|105.76|105.64|105.6|43172
1621938600000|2021-05-25 10:30:00|105.68|105.64|105.74|105.68|105.86|105.8|105.68|105.62|86311
1621938900000|2021-05-25 10:35:00|105.72|105.7|105.62|105.6|105.74|105.7|105.62|105.58|105974
1621939200000|2021-05-25 10:40:00|105.64|105.62|105.58|105.56|105.68|105.66|105.58|105.54|105799
1621939500000|2021-05-25 10:45:00|105.54|105.54|105.44|105.4|105.54|105.56|105.44|105.38|31496
1621939800000|2021-05-25 10:50:00|105.4|105.38|105.44|105.38|105.5|105.44|105.38|105.36|52442
1621940100000|2021-05-25 10:55:00|105.46|105.4|105.32|105.28|105.5|105.48|105.28|105.22|123226
1621940400000|2021-05-25 11:00:00|105.3|105.26|105.48|105.4|105.5|105.46|105.3|105.24|101536
1621940700000|2021-05-25 11:05:00|105.5|105.42|105.58|105.54|105.7|105.62|105.44|105.34|30646
1621941000000|2021-05-25 11:10:00|105.6|105.52|105.5|105.46|105.6|105.52|105.5|105.42|14041
1621941300000|2021-05-25 11:15:00|105.48|105.44|105.56|105.5|105.62|105.6|105.48|105.42|319081
1621941600000|2021-05-25 11:20:00|105.52|105.52|105.52|105.48|105.52|105.52|105.5|105.44|35020
1621941900000|2021-05-25 11:25:00|105.5|105.46|105.5|105.46|105.52|105.48|105.42|105.4|25246
1621942200000|2021-05-25 11:30:00|105.52|105.48|105.56|105.5|105.6|105.54|105.52|105.48|32719
1621942500000|2021-05-25 11:35:00|105.54|105.52|105.58|105.52|105.58|105.54|105.48|105.42|117887
1621942800000|2021-05-25 11:40:00|105.56|105.5|105.68|105.64|105.68|105.66|105.54|105.48|24369
1621943100000|2021-05-25 11:45:00|105.72|105.66|105.74|105.7|105.8|105.76|105.72|105.66|31703
1621943400000|2021-05-25 11:50:00|105.72|105.68|105.92|105.86|105.92|105.86|105.72|105.64|54199
1621943700000|2021-05-25 11:55:00|105.9|105.84|105.86|105.82|105.9|105.86|105.8|105.74|33364
1621944000000|2021-05-25 12:00:00|105.88|105.84|105.72|105.66|105.98|105.94|105.72|105.64|59252
1621944300000|2021-05-25 12:05:00|105.74|105.72|105.98|105.92|105.98|105.92|105.72|105.72|66866
1621944600000|2021-05-25 12:10:00|105.94|105.88|105.92|105.88|105.94|105.88|105.84|105.8|34294
1621944900000|2021-05-25 12:15:00|105.94|105.86|105.94|105.92|105.94|105.92|105.86|105.82|122940
1621945200000|2021-05-25 12:20:00|105.92|105.9|106.06|106.02|106.1|106.04|105.92|105.9|2326184
1621945500000|2021-05-25 12:25:00|106.08|106.04|106.2|106.14|106.2|106.16|106.06|106.04|117250
1621945800000|2021-05-25 12:30:00|106.16|106.16|106.1|106.04|106.24|106.2|106.08|106.02|117885
1621946100000|2021-05-25 12:35:00|106.08|106.02|106.26|106.22|106.34|106.28|106.04|106|332294
1621946400000|2021-05-25 12:40:00|106.24|106.2|106.26|106.2|106.26|106.2|106.1|106.06|286873
1621946700000|2021-05-25 12:45:00|106.24|106.18|106.24|106.2|106.26|106.22|106.12|106.06|184417
1621947000000|2021-05-25 12:50:00|106.22|106.16|106.34|106.26|106.36|106.28|106.12|106.06|149229
1621947300000|2021-05-25 12:55:00|106.32|106.24|106.3|106.22|106.36|106.3|106.2|106.14|227761
1621947600000|2021-05-25 13:00:00|106.32|106.24|106.44|106.42|106.5|106.44|106.3|106.22|121189
1621947900000|2021-05-25 13:05:00|106.46|106.4|106.24|106.2|106.46|106.4|106.22|106.16|208168
1621948200000|2021-05-25 13:10:00|106.26|106.18|106.52|106.48|106.52|106.5|106.16|106.14|131051
1621948500000|2021-05-25 13:15:00|106.56|106.5|106.5|106.46|106.6|106.52|106.46|106.4|320064
1621948800000|2021-05-25 13:20:00|106.48|106.44|106.48|106.42|106.54|106.48|106.42|106.38|201441
1621949100000|2021-05-25 13:25:00|106.46|106.4|106.5|106.46|106.5|106.48|106.46|106.38|105207
1621949400000|2021-05-25 13:30:00|106.48|106.44|106.38|106.34|106.48|106.46|106.14|106.12|938464
1621949700000|2021-05-25 13:35:00|106.36|106.32|106.58|106.52|106.7|106.64|106.32|106.28|271410
1621950000000|2021-05-25 13:40:00|106.6|106.58|106.56|106.5|106.8|106.74|106.54|106.48|520973
1621950300000|2021-05-25 13:45:00|106.54|106.48|106.5|106.44|106.68|106.62|106.4|106.36|263939
1621950600000|2021-05-25 13:50:00|106.52|106.46|106.18|106.12|106.54|106.48|106.08|106.02|152017
1621950900000|2021-05-25 13:55:00|106.2|106.14|105.96|105.9|106.22|106.18|105.88|105.8|363434
1621951200000|2021-05-25 14:00:00|105.98|105.92|105.64|105.6|105.98|105.94|105.62|105.54|406923
1621951500000|2021-05-25 14:05:00|105.66|105.62|105.82|105.76|105.82|105.78|105.42|105.38|104857
1621951800000|2021-05-25 14:10:00|105.8|105.78|105.9|105.84|105.92|105.84|105.74|105.66|67481
1621952100000|2021-05-25 14:15:00|105.92|105.86|105.98|105.92|106.2|106.12|105.9|105.86|203830
1621952400000|2021-05-25 14:20:00|106.02|105.94|105.92|105.84|106.18|106.14|105.92|105.84|93325
1621952700000|2021-05-25 14:25:00|105.9|105.86|105.88|105.82|105.9|105.86|105.66|105.64|104890
1621953000000|2021-05-25 14:30:00|105.86|105.78|105.76|105.72|105.86|105.82|105.74|105.66|321848
1621953300000|2021-05-25 14:35:00|105.74|105.7|105.76|105.72|105.76|105.72|105.62|105.58|37909
1621953600000|2021-05-25 14:40:00|105.78|105.74|105.86|105.82|105.9|105.86|105.74|105.72|124727
1621953900000|2021-05-25 14:45:00|105.84|105.84|105.68|105.64|105.86|105.84|105.68|105.64|103873
1621954200000|2021-05-25 14:50:00|105.66|105.62|105.56|105.52|105.66|105.64|105.5|105.44|272636
1621954500000|2021-05-25 14:55:00|105.58|105.54|105.78|105.74|105.82|105.76|105.5|105.46|106660
1621954800000|2021-05-25 15:00:00|105.82|105.76|105.54|105.46|105.84|105.78|105.48|105.42|120020
1621955100000|2021-05-25 15:05:00|105.52|105.44|105.66|105.6|105.7|105.64|105.44|105.4|165184
1621955400000|2021-05-25 15:10:00|105.64|105.62|105.68|105.66|105.68|105.66|105.52|105.5|147930
1621955700000|2021-05-25 15:15:00|105.66|105.64|105.6|105.56|105.66|105.64|105.54|105.5|190730
1621956000000|2021-05-25 15:20:00|105.62|105.58|105.6|105.56|105.66|105.62|105.56|105.5|211157
1621956300000|2021-05-25 15:25:00|105.58|105.54|105.34|105.28|105.64|105.6|105.24|105.22|379135
1622012400000|2021-05-26 07:00:00|105.9|105.4|105.02|104.82|105.9|105.46|103.74|103.5|508944
1622012700000|2021-05-26 07:05:00|105|104.86|104.66|104.56|105.38|105.12|104.62|104.5|348284
1622013000000|2021-05-26 07:10:00|104.64|104.54|104.94|104.78|105.28|105.26|104.34|104.16|393317
1622013300000|2021-05-26 07:15:00|104.96|104.96|104.64|104.56|105.08|104.96|104.6|104.52|146408
1622013600000|2021-05-26 07:20:00|104.62|104.54|104.72|104.64|104.78|104.66|104.46|104.36|238788
1622013900000|2021-05-26 07:25:00|104.7|104.66|104.44|104.38|104.74|104.7|104.42|104.28|184071
1622014200000|2021-05-26 07:30:00|104.46|104.4|104.66|104.56|104.7|104.56|104.26|104.2|331191
1622014500000|2021-05-26 07:35:00|104.64|104.68|104.46|104.38|104.8|104.72|104.4|104.32|367139
1622014800000|2021-05-26 07:40:00|104.48|104.4|104.42|104.4|104.56|104.52|104.34|104.28|330795
1622015100000|2021-05-26 07:45:00|104.44|104.42|104.36|104.32|104.54|104.52|104.32|104.3|348158
1622015400000|2021-05-26 07:50:00|104.34|104.3|104.38|104.34|104.44|104.36|104.18|104.12|145120
1622015700000|2021-05-26 07:55:00|104.4|104.36|104.56|104.5|104.56|104.52|104.4|104.36|57022
1622016000000|2021-05-26 08:00:00|104.58|104.52|104.64|104.58|104.68|104.6|104.48|104.44|91095
1622016300000|2021-05-26 08:05:00|104.66|104.66|104.66|104.6|104.78|104.7|104.6|104.56|177244
1622016600000|2021-05-26 08:10:00|104.64|104.58|104.48|104.42|104.64|104.6|104.44|104.4|72367
1622016900000|2021-05-26 08:15:00|104.5|104.44|104.22|104.18|104.54|104.5|104.2|104.16|72765
1622017200000|2021-05-26 08:20:00|104.24|104.2|104.28|104.22|104.46|104.42|104.22|104.2|155771
1622017500000|2021-05-26 08:25:00|104.3|104.26|104.3|104.26|104.32|104.28|104.14|104.06|64237
1622017800000|2021-05-26 08:30:00|104.32|104.28|103.86|103.8|104.32|104.28|103.78|103.74|314085
1622018100000|2021-05-26 08:35:00|103.84|103.82|104|103.92|104.04|103.98|103.84|103.82|185333
1622018400000|2021-05-26 08:40:00|103.98|103.9|103.86|103.82|104|103.98|103.86|103.78|412084
1622018700000|2021-05-26 08:45:00|103.88|103.9|103.58|103.54|103.92|103.9|103.46|103.4|695182
1622019000000|2021-05-26 08:50:00|103.54|103.52|103.3|103.24|103.54|103.54|103.3|103.24|292987
1622019300000|2021-05-26 08:55:00|103.28|103.22|103.48|103.42|103.56|103.52|103.28|103.22|307484
1622019600000|2021-05-26 09:00:00|103.5|103.44|103.96|103.9|103.96|103.9|103.5|103.44|299322
1622019900000|2021-05-26 09:05:00|103.98|103.92|104.02|103.98|104.16|104.06|103.9|103.8|226834
1622020200000|2021-05-26 09:10:00|104.04|104|103.86|103.8|104.18|104.08|103.84|103.74|72513
1622020500000|2021-05-26 09:15:00|103.84|103.82|103.54|103.46|103.84|103.82|103.44|103.4|110938
1622020800000|2021-05-26 09:20:00|103.56|103.56|103.76|103.68|103.86|103.76|103.56|103.46|112225
1622021100000|2021-05-26 09:25:00|103.78|103.7|103.8|103.74|103.88|103.8|103.74|103.66|170692
1622021400000|2021-05-26 09:30:00|103.82|103.76|103.9|103.82|104.1|104.04|103.82|103.76|81819
1622021700000|2021-05-26 09:35:00|103.88|103.84|104|103.96|104.04|103.96|103.76|103.7|88494
1622022000000|2021-05-26 09:40:00|103.98|103.94|103.94|103.86|104.14|104.08|103.82|103.76|132366
1622022300000|2021-05-26 09:45:00|103.92|103.84|103.8|103.74|103.92|103.84|103.7|103.62|226471
1622022600000|2021-05-26 09:50:00|103.78|103.72|103.8|103.72|103.86|103.82|103.76|103.7|81531
1622022900000|2021-05-26 09:55:00|103.82|103.74|103.88|103.82|104|103.94|103.82|103.72|154017
1622023200000|2021-05-26 10:00:00|103.86|103.8|103.78|103.72|103.92|103.86|103.68|103.6|62902
1622023500000|2021-05-26 10:05:00|103.76|103.7|103.72|103.68|103.88|103.8|103.7|103.64|199837
1622023800000|2021-05-26 10:10:00|103.74|103.7|103.76|103.68|103.92|103.88|103.68|103.6|264482
1622024100000|2021-05-26 10:15:00|103.74|103.66|103.62|103.56|103.74|103.66|103.62|103.56|44621
1622024400000|2021-05-26 10:20:00|103.6|103.58|103.54|103.5|103.74|103.68|103.54|103.5|126834
1622024700000|2021-05-26 10:25:00|103.58|103.52|103.8|103.76|103.88|103.82|103.56|103.52|163659
1622025000000|2021-05-26 10:30:00|103.82|103.78|103.94|103.88|103.96|103.92|103.82|103.76|47063
1622025300000|2021-05-26 10:35:00|103.9|103.86|103.78|103.7|103.9|103.86|103.78|103.7|37725
1622025600000|2021-05-26 10:40:00|103.8|103.72|103.78|103.72|103.82|103.78|103.78|103.72|30592
1622025900000|2021-05-26 10:45:00|103.76|103.7|103.76|103.72|103.8|103.78|103.7|103.64|37625
1622026200000|2021-05-26 10:50:00|103.78|103.76|103.98|103.94|103.98|103.94|103.78|103.76|65673
1622026500000|2021-05-26 10:55:00|103.96|103.92|103.84|103.78|104|103.96|103.76|103.7|38934
1622026800000|2021-05-26 11:00:00|103.86|103.8|103.98|103.92|104.04|104|103.86|103.8|98231
1622027100000|2021-05-26 11:05:00|103.96|103.9|103.84|103.8|103.96|103.9|103.84|103.8|78643
1622027400000|2021-05-26 11:10:00|103.86|103.82|103.84|103.78|103.98|103.9|103.8|103.74|54599
1622027700000|2021-05-26 11:15:00|103.86|103.84|103.76|103.7|103.96|103.88|103.76|103.68|52993
1622028000000|2021-05-26 11:20:00|103.78|103.74|103.82|103.76|103.84|103.8|103.76|103.7|106726
1622028300000|2021-05-26 11:25:00|103.8|103.74|103.74|103.7|103.9|103.84|103.72|103.66|61623
1622028600000|2021-05-26 11:30:00|103.72|103.68|103.68|103.62|103.76|103.7|103.62|103.58|73341
1622028900000|2021-05-26 11:35:00|103.7|103.66|103.7|103.62|103.72|103.68|103.64|103.58|45504
1622029200000|2021-05-26 11:40:00|103.68|103.6|103.54|103.5|103.7|103.62|103.54|103.5|102245
1622029500000|2021-05-26 11:45:00|103.56|103.54|103.46|103.4|103.66|103.6|103.42|103.38|279705
1622029800000|2021-05-26 11:50:00|103.42|103.38|103.18|103.12|103.52|103.48|103.18|103.1|323797
1622030100000|2021-05-26 11:55:00|103.16|103.1|103.12|103.08|103.2|103.16|103.1|103.04|80248
1622030400000|2021-05-26 12:00:00|103.1|103.06|103.32|103.28|103.38|103.3|103.1|103.04|272471
1622030700000|2021-05-26 12:05:00|103.34|103.3|103.14|103.08|103.36|103.3|103.14|103.06|192419
1622031000000|2021-05-26 12:10:00|103.18|103.1|103.16|103.08|103.28|103.2|103.1|103.02|202664
1622031300000|2021-05-26 12:15:00|103.12|103.06|103.24|103.18|103.3|103.2|103.08|103.04|56150
1622031600000|2021-05-26 12:20:00|103.22|103.16|103.2|103.12|103.3|103.24|103.18|103.12|82136
1622031900000|2021-05-26 12:25:00|103.22|103.14|103.14|103.08|103.22|103.16|103.1|103.04|80263
1622032200000|2021-05-26 12:30:00|103.12|103.06|103|102.98|103.12|103.1|102.98|102.9|533661
1622032500000|2021-05-26 12:35:00|103.02|102.96|103.02|102.96|103.08|103.02|102.92|102.9|199774
1622032800000|2021-05-26 12:40:00|103|102.98|103.04|103|103.16|103.08|103|102.96|136217
1622033100000|2021-05-26 12:45:00|103.02|102.98|103.1|103.04|103.14|103.1|103|102.94|235369
1622033400000|2021-05-26 12:50:00|103.08|103.02|102.96|102.9|103.1|103.04|102.96|102.9|118921
1622033700000|2021-05-26 12:55:00|102.98|102.92|103.04|102.96|103.12|103.04|102.84|102.74|458585
1622034000000|2021-05-26 13:00:00|103.06|102.98|102.86|102.8|103.1|103.06|102.86|102.8|208607
1622034300000|2021-05-26 13:05:00|102.84|102.78|102.7|102.62|102.9|102.88|102.66|102.6|348794
1622034600000|2021-05-26 13:10:00|102.68|102.6|102.66|102.6|102.86|102.82|102.64|102.6|254153
1622034900000|2021-05-26 13:15:00|102.68|102.62|102.82|102.78|102.9|102.84|102.6|102.54|222938
1622035200000|2021-05-26 13:20:00|102.8|102.76|103.1|103.06|103.22|103.16|102.8|102.74|295689
1622035500000|2021-05-26 13:25:00|103.12|103.02|102.92|102.88|103.16|103.1|102.9|102.84|107172
1622035800000|2021-05-26 13:30:00|102.94|102.9|103.08|103.02|103.24|103.2|102.94|102.9|327131
1622036100000|2021-05-26 13:35:00|103.06|103.04|103.04|103|103.12|103.08|102.82|102.76|580592
1622036400000|2021-05-26 13:40:00|103.06|103.02|102.98|102.94|103.08|103.04|102.88|102.82|233781
1622036700000|2021-05-26 13:45:00|103|102.96|102.9|102.84|103.1|103.08|102.86|102.78|155489
1622037000000|2021-05-26 13:50:00|102.92|102.86|102.86|102.8|103|102.96|102.86|102.8|156736
1622037300000|2021-05-26 13:55:00|102.84|102.82|102.94|102.88|103|102.96|102.84|102.82|134394
1622037600000|2021-05-26 14:00:00|102.92|102.86|103.24|103.18|103.24|103.2|102.92|102.86|80154
1622037900000|2021-05-26 14:05:00|103.22|103.16|103.44|103.38|103.44|103.4|103.12|103.04|228882
1622038200000|2021-05-26 14:10:00|103.46|103.4|103.44|103.38|103.78|103.66|103.38|103.32|175358
1622038500000|2021-05-26 14:15:00|103.48|103.4|103.6|103.54|103.6|103.54|103.28|103.22|240089
1622038800000|2021-05-26 14:20:00|103.58|103.52|103.44|103.38|103.64|103.58|103.42|103.36|112147
1622039100000|2021-05-26 14:25:00|103.46|103.44|103.3|103.26|103.5|103.46|103.3|103.22|62432
1622039400000|2021-05-26 14:30:00|103.28|103.24|103.36|103.32|103.4|103.32|103.1|103.02|252581
1622039700000|2021-05-26 14:35:00|103.34|103.3|103.4|103.36|103.44|103.36|103.34|103.28|66519
1622040000000|2021-05-26 14:40:00|103.42|103.38|103.18|103.14|103.42|103.38|103.14|103.06|85157
1622040300000|2021-05-26 14:45:00|103.2|103.16|103.3|103.24|103.36|103.3|103.18|103.14|193156
1622040600000|2021-05-26 14:50:00|103.28|103.26|103.34|103.3|103.36|103.32|103.28|103.24|119973
1622040900000|2021-05-26 14:55:00|103.36|103.32|103.52|103.48|103.68|103.62|103.36|103.3|135582
1622041200000|2021-05-26 15:00:00|103.54|103.44|103.48|103.46|103.54|103.5|103.44|103.42|80426
1622041500000|2021-05-26 15:05:00|103.5|103.44|103.28|103.2|103.5|103.46|103.18|103.1|533314
1622041800000|2021-05-26 15:10:00|103.26|103.18|103.26|103.22|103.32|103.28|103.14|103.12|119186
1622042100000|2021-05-26 15:15:00|103.24|103.2|103.26|103.2|103.38|103.3|103.22|103.18|198338
1622042400000|2021-05-26 15:20:00|103.24|103.22|103.12|103.06|103.26|103.22|102.98|102.92|296359
1622042700000|2021-05-26 15:25:00|103.14|103.04|103.12|103.06|103.18|103.14|103.02|102.96|353582
1622098800000|2021-05-27 07:00:00|102.96|102.86|104.36|104.2|104.74|104.64|102.32|102.3|1165162
1622099100000|2021-05-27 07:05:00|104.34|104.18|104.88|104.74|105.4|105.26|104.2|104.16|1244041
1622099400000|2021-05-27 07:10:00|104.9|104.72|105.62|105.5|105.78|105.7|104.74|104.58|1371608
1622099700000|2021-05-27 07:15:00|105.66|105.52|106.04|105.96|106.14|106.06|105.48|105.46|1152042
1622100000000|2021-05-27 07:20:00|106.1|106|106.72|106.6|107.26|107.08|106.1|106|2032490
1622100300000|2021-05-27 07:25:00|106.7|106.5|106.62|106.54|106.78|106.64|106.32|106.24|819933
1622100600000|2021-05-27 07:30:00|106.6|106.56|106.42|106.36|106.86|106.82|106.4|106.32|693544
1622100900000|2021-05-27 07:35:00|106.4|106.34|105.94|105.9|106.84|106.76|105.9|105.82|541105
1622101200000|2021-05-27 07:40:00|105.92|105.88|105.96|105.88|106.18|106.08|105.8|105.76|400195
1622101500000|2021-05-27 07:45:00|105.94|105.86|106.42|106.34|106.5|106.44|105.86|105.76|420854
1622101800000|2021-05-27 07:50:00|106.44|106.36|106.28|106.22|106.84|106.8|106.28|106.16|610362
1622102100000|2021-05-27 07:55:00|106.18|106.18|106.66|106.58|106.74|106.66|106.1|106.06|462460
1622102400000|2021-05-27 08:00:00|106.64|106.62|106.22|106.16|106.84|106.78|106.2|106.12|818880
1622102700000|2021-05-27 08:05:00|106.24|106.18|106.64|106.58|106.8|106.76|106.14|106.08|630178
1622103000000|2021-05-27 08:10:00|106.66|106.6|106.86|106.82|106.88|106.82|106.58|106.5|361603
1622103300000|2021-05-27 08:15:00|106.9|106.84|106.88|106.84|107.12|107.06|106.68|106.62|1096517
1622103600000|2021-05-27 08:20:00|106.8|106.82|107.1|107.06|107.1|107.06|106.8|106.74|604532
1622103900000|2021-05-27 08:25:00|107.14|107.08|107|106.94|107.2|107.16|106.78|106.72|618823
1622104200000|2021-05-27 08:30:00|106.98|106.9|107.1|107.06|107.12|107.06|106.76|106.72|496066
1622104500000|2021-05-27 08:35:00|107.06|107.04|106.88|106.86|107.12|107.1|106.88|106.82|530218
1622104800000|2021-05-27 08:40:00|106.86|106.84|106.92|106.86|107.14|107.08|106.86|106.82|349660
1622105100000|2021-05-27 08:45:00|106.94|106.88|106.7|106.66|107|106.94|106.64|106.62|147676
1622105400000|2021-05-27 08:50:00|106.74|106.68|106.16|106.14|106.82|106.74|106.1|106.06|535288
1622105700000|2021-05-27 08:55:00|106.18|106.12|106.26|106.18|106.3|106.24|105.88|105.82|314017
1622106000000|2021-05-27 09:00:00|106.24|106.2|106.38|106.32|106.38|106.32|106.1|106.04|236474
1622106300000|2021-05-27 09:05:00|106.4|106.3|106.4|106.32|106.48|106.42|106.2|106.14|309002
1622106600000|2021-05-27 09:10:00|106.38|106.3|106.42|106.36|106.46|106.36|106.3|106.2|90254
1622106900000|2021-05-27 09:15:00|106.4|106.34|106.08|106.04|106.42|106.4|106.06|106.02|241977
1622107200000|2021-05-27 09:20:00|106.1|106.06|105.9|105.86|106.18|106.16|105.9|105.86|178222
1622107500000|2021-05-27 09:25:00|105.88|105.84|106.12|106.06|106.2|106.14|105.88|105.82|245585
1622107800000|2021-05-27 09:30:00|106.14|106.08|106.48|106.42|106.48|106.46|106.1|106.02|386953
1622108100000|2021-05-27 09:35:00|106.5|106.46|106.56|106.5|106.58|106.52|106.34|106.28|99285
1622108400000|2021-05-27 09:40:00|106.5|106.48|106.66|106.6|106.7|106.64|106.5|106.48|310058
1622108700000|2021-05-27 09:45:00|106.68|106.62|107.04|107.02|107.18|107.16|106.66|106.62|548318
1622109000000|2021-05-27 09:50:00|107.1|107.04|107.3|107.24|107.3|107.24|106.98|106.88|514287
1622109300000|2021-05-27 09:55:00|107.26|107.26|107.12|107.08|107.4|107.38|107.06|107|421799
1622109600000|2021-05-27 10:00:00|107.08|107.06|107.06|106.96|107.32|107.26|107|106.92|399445
1622109900000|2021-05-27 10:05:00|107.08|106.98|106.8|106.74|107.14|107.1|106.8|106.72|257411
1622110200000|2021-05-27 10:10:00|106.78|106.72|106.88|106.86|107.1|107.06|106.7|106.68|1019256
1622110500000|2021-05-27 10:15:00|106.86|106.82|107.38|107.32|107.5|107.44|106.82|106.76|270296
1622110800000|2021-05-27 10:20:00|107.4|107.34|107.1|107.06|107.58|107.52|107.1|107.02|316969
1622111100000|2021-05-27 10:25:00|107.08|107.04|107.04|106.98|107.18|107.1|107|106.96|413076
1622111400000|2021-05-27 10:30:00|107.02|107|107.06|106.98|107.14|107.1|106.98|106.94|440328
1622111700000|2021-05-27 10:35:00|107.04|107|107.02|106.96|107.16|107.06|106.96|106.9|449046
1622112000000|2021-05-27 10:40:00|107.04|106.98|107|106.98|107.16|107.04|106.8|106.74|727148
1622112300000|2021-05-27 10:45:00|106.98|106.96|107.04|106.98|107.08|107|106.94|106.9|201811
1622112600000|2021-05-27 10:50:00|107.02|106.96|107.04|106.98|107.06|107|107|106.96|55175
1622112900000|2021-05-27 10:55:00|107.02|106.96|107.02|106.94|107.06|107.04|106.92|106.86|101959
1622113200000|2021-05-27 11:00:00|107|106.92|107.26|107.22|107.34|107.24|106.96|106.92|729813
1622113500000|2021-05-27 11:05:00|107.24|107.2|107.4|107.34|107.54|107.46|107.2|107.16|227065
1622113800000|2021-05-27 11:10:00|107.38|107.3|107.42|107.38|107.62|107.54|107.3|107.24|194948
1622114100000|2021-05-27 11:15:00|107.32|107.34|107.46|107.4|107.6|107.56|107.32|107.3|342704
1622114400000|2021-05-27 11:20:00|107.5|107.42|107.68|107.64|107.86|107.78|107.3|107.2|1320023
1622114700000|2021-05-27 11:25:00|107.7|107.66|107.84|107.8|107.96|107.88|107.7|107.6|397185
1622115000000|2021-05-27 11:30:00|107.86|107.82|108.06|108.02|108.2|108.12|107.86|107.82|840550
1622115300000|2021-05-27 11:35:00|108|107.98|107.98|107.86|108.1|108.04|107.82|107.78|410880
1622115600000|2021-05-27 11:40:00|107.96|107.9|107.96|107.9|108.18|108.14|107.78|107.7|641362
1622115900000|2021-05-27 11:45:00|108|107.92|108.28|108.18|108.3|108.24|107.96|107.92|641933
1622116200000|2021-05-27 11:50:00|108.26|108.16|108.12|108.06|108.26|108.22|107.98|107.92|733307
1622116500000|2021-05-27 11:55:00|108.14|108.1|108.08|108.04|108.26|108.24|107.98|107.94|1020895
1622116800000|2021-05-27 12:00:00|108.1|108.06|108.18|108.12|108.7|108.66|108.1|108.06|1362078
1622117100000|2021-05-27 12:05:00|108.2|108.16|108.16|108.1|108.22|108.16|107.96|107.9|161005
1622117400000|2021-05-27 12:10:00|108.14|108.08|107.98|107.9|108.14|108.1|107.88|107.84|402320
1622117700000|2021-05-27 12:15:00|107.96|107.92|107.9|107.82|108.06|108|107.82|107.72|202007
1622118000000|2021-05-27 12:20:00|107.88|107.84|107.74|107.66|108|107.98|107.6|107.52|156866
1622118300000|2021-05-27 12:25:00|107.72|107.64|108.06|108.02|108.14|108.1|107.68|107.62|372207
1622118600000|2021-05-27 12:30:00|108.04|108|108.48|108.4|108.5|108.4|107.94|107.92|385218
1622118900000|2021-05-27 12:35:00|108.5|108.42|108.1|108.02|108.52|108.46|108|107.98|208553
1622119200000|2021-05-27 12:40:00|108.08|108|108.18|108.1|108.22|108.18|107.94|107.92|436173
1622119500000|2021-05-27 12:45:00|108.16|108.06|107.92|107.86|108.16|108.08|107.92|107.84|208931
1622119800000|2021-05-27 12:50:00|107.9|107.88|108.1|108|108.2|108.14|107.86|107.82|266126
1622120100000|2021-05-27 12:55:00|108.08|108.02|108.18|108.1|108.18|108.1|107.9|107.86|132652
1622120400000|2021-05-27 13:00:00|108.2|108.12|108.54|108.48|108.56|108.52|108.2|108.12|404560
1622120700000|2021-05-27 13:05:00|108.52|108.44|108.28|108.24|108.7|108.62|108.28|108.18|698928
1622121000000|2021-05-27 13:10:00|108.3|108.26|108.44|108.42|108.5|108.48|108.3|108.26|278384
1622121300000|2021-05-27 13:15:00|108.42|108.4|108.66|108.62|108.78|108.7|108.42|108.4|966273
1622121600000|2021-05-27 13:20:00|108.68|108.64|108.98|108.92|109|108.96|108.6|108.58|1031636
1622121900000|2021-05-27 13:25:00|109|108.94|109.06|109|109.36|109.26|108.9|108.82|1448398
1622122200000|2021-05-27 13:30:00|109.02|109.02|108.82|108.76|109.3|109.24|108.66|108.62|985012
1622122500000|2021-05-27 13:35:00|108.8|108.74|108.18|108.12|108.84|108.74|108.02|107.98|1188494
1622122800000|2021-05-27 13:40:00|108.16|108.14|108.3|108.26|108.42|108.38|107.92|107.88|734267
1622123100000|2021-05-27 13:45:00|108.28|108.28|108.98|108.9|109.06|109|107.82|107.78|997477
1622123400000|2021-05-27 13:50:00|109|108.92|108.78|108.7|109.06|109|108.72|108.64|1219523
1622123700000|2021-05-27 13:55:00|108.8|108.74|108.16|108.1|109.02|108.94|108.08|108.02|1059348
1622124000000|2021-05-27 14:00:00|108.14|108.08|107.98|107.94|108.22|108.16|107.76|107.7|896860
1622124300000|2021-05-27 14:05:00|108|107.96|108.24|108.22|108.24|108.22|107.74|107.7|865238
1622124600000|2021-05-27 14:10:00|108.26|108.24|108.46|108.4|108.52|108.46|108.24|108.18|464236
1622124900000|2021-05-27 14:15:00|108.44|108.38|108.1|108.06|108.5|108.46|108.1|108.06|574776
1622125200000|2021-05-27 14:20:00|108.12|108.08|108.18|108.16|108.32|108.28|108.02|108|397212
1622125500000|2021-05-27 14:25:00|108.2|108.18|108.3|108.24|108.36|108.28|108.06|108.02|366886
1622125800000|2021-05-27 14:30:00|108.26|108.22|108.2|108.16|108.32|108.28|108.1|108.08|736760
1622126100000|2021-05-27 14:35:00|108.18|108.14|108.16|108.14|108.36|108.32|108.14|108.1|370554
1622126400000|2021-05-27 14:40:00|108.14|108.1|107.92|107.88|108.14|108.1|107.84|107.78|227096
1622126700000|2021-05-27 14:45:00|107.94|107.9|107.96|107.94|108.14|108.12|107.94|107.9|180506
1622127000000|2021-05-27 14:50:00|107.94|107.92|107.88|107.84|108.02|107.94|107.62|107.6|271055
1622127300000|2021-05-27 14:55:00|107.9|107.86|107.58|107.52|107.94|107.92|107.54|107.52|353661
1622127600000|2021-05-27 15:00:00|107.6|107.54|107.34|107.3|107.64|107.6|107.3|107.26|524425
1622127900000|2021-05-27 15:05:00|107.32|107.28|107.48|107.44|107.52|107.48|107.24|107.2|391571
1622128200000|2021-05-27 15:10:00|107.46|107.46|107.56|107.54|107.64|107.6|107.4|107.38|280567
1622128500000|2021-05-27 15:15:00|107.54|107.52|107.76|107.72|107.8|107.74|107.48|107.42|325475
1622128800000|2021-05-27 15:20:00|107.74|107.74|107.8|107.78|107.82|107.8|107.66|107.6|559820
1622129100000|2021-05-27 15:25:00|107.78|107.76|107.04|106.9|107.9|107.82|107.04|106.9|873148
1622185200000|2021-05-28 07:00:00|108.6|108.28|107.48|107.3|108.68|108.58|107.46|107.24|713460
1622185500000|2021-05-28 07:05:00|107.5|107.32|106.68|106.54|107.82|107.62|106.54|106.5|436826
1622185800000|2021-05-28 07:10:00|106.64|106.52|106.64|106.52|106.92|106.8|106.1|106|909541
1622186100000|2021-05-28 07:15:00|106.6|106.54|106.9|106.82|107.02|106.92|106.32|106.26|384157
1622186400000|2021-05-28 07:20:00|106.88|106.8|107.12|107.02|107.2|107.12|106.5|106.44|236439
1622186700000|2021-05-28 07:25:00|107.1|107|106.44|106.36|107.1|107|106.22|106.16|229092
1622187000000|2021-05-28 07:30:00|106.42|106.32|106.7|106.64|106.88|106.82|106.4|106.32|146983
1622187300000|2021-05-28 07:35:00|106.66|106.62|106.54|106.48|106.86|106.76|106.54|106.46|211869
1622187600000|2021-05-28 07:40:00|106.56|106.5|107.06|106.98|107.1|106.98|106.56|106.5|72912
1622187900000|2021-05-28 07:45:00|107.08|107|107.14|107.1|107.4|107.34|107.06|106.98|124472
1622188200000|2021-05-28 07:50:00|107.16|107.12|107.36|107.28|107.36|107.28|107.04|107|102459
1622188500000|2021-05-28 07:55:00|107.34|107.3|107.02|107|107.34|107.3|107.02|106.96|61357
1622188800000|2021-05-28 08:00:00|107.06|106.96|106.9|106.8|107.16|107.08|106.82|106.78|142830
1622189100000|2021-05-28 08:05:00|106.86|106.74|106.74|106.68|107|106.96|106.7|106.68|527281
1622189400000|2021-05-28 08:10:00|106.72|106.66|106.54|106.46|106.76|106.68|106.38|106.28|216972
1622189700000|2021-05-28 08:15:00|106.56|106.48|106.58|106.5|106.76|106.7|106.42|106.36|161057
1622190000000|2021-05-28 08:20:00|106.6|106.52|106.26|106.2|106.66|106.58|106.24|106.14|259518
1622190300000|2021-05-28 08:25:00|106.3|106.22|106.22|106.18|106.44|106.36|106.12|106.02|299510
1622190600000|2021-05-28 08:30:00|106.26|106.2|106.26|106.22|106.32|106.24|106.16|106.08|131569
1622190900000|2021-05-28 08:35:00|106.28|106.24|106.3|106.26|106.4|106.32|106.22|106.2|90620
1622191200000|2021-05-28 08:40:00|106.34|106.24|106.08|106.04|106.34|106.26|105.92|105.84|359655
1622191500000|2021-05-28 08:45:00|106.06|106|106.24|106.2|106.4|106.34|106.06|106|389429
1622191800000|2021-05-28 08:50:00|106.22|106.18|106.96|106.9|106.96|106.92|106.2|106.16|459569
1622192100000|2021-05-28 08:55:00|106.94|106.92|106.98|106.9|107.04|107|106.86|106.78|108185
1622192400000|2021-05-28 09:00:00|106.94|106.88|107.04|107|107.1|107.04|106.9|106.8|165888
1622192700000|2021-05-28 09:05:00|107.06|106.98|107.06|107.02|107.1|107.02|106.84|106.78|82882
1622193000000|2021-05-28 09:10:00|107.04|106.98|107.26|107.18|107.28|107.2|106.98|106.92|102518
1622193300000|2021-05-28 09:15:00|107.22|107.16|107.34|107.28|107.36|107.32|107.2|107.14|90376
1622193600000|2021-05-28 09:20:00|107.36|107.3|107.66|107.58|107.78|107.74|107.22|107.14|184012
1622193900000|2021-05-28 09:25:00|107.68|107.6|107.9|107.84|107.9|107.84|107.68|107.6|156681
1622194200000|2021-05-28 09:30:00|107.88|107.86|107.62|107.56|107.88|107.86|107.58|107.48|89611
1622194500000|2021-05-28 09:35:00|107.64|107.58|107.64|107.58|107.74|107.66|107.48|107.42|83741
1622194800000|2021-05-28 09:40:00|107.66|107.6|107.8|107.78|107.8|107.78|107.56|107.5|67718
1622195100000|2021-05-28 09:45:00|107.84|107.8|108.1|108.04|108.12|108.08|107.84|107.8|201602
1622195400000|2021-05-28 09:50:00|108.06|108.02|108.12|108.06|108.12|108.06|107.9|107.82|89728
1622195700000|2021-05-28 09:55:00|108.1|108.04|108.1|108.04|108.12|108.08|107.96|107.88|93307
1622196000000|2021-05-28 10:00:00|108.08|108.06|108.2|108.14|108.2|108.14|108.04|107.98|90894
1622196300000|2021-05-28 10:05:00|108.18|108.12|107.92|107.88|108.2|108.14|107.78|107.7|140321
1622196600000|2021-05-28 10:10:00|107.94|107.86|108.08|108.04|108.12|108.06|107.92|107.82|93452
1622196900000|2021-05-28 10:15:00|108.06|108.02|108|107.94|108.12|108.06|107.86|107.84|171003
1622197200000|2021-05-28 10:20:00|108.02|107.96|108.24|108.18|108.36|108.32|108.02|107.96|99614
1622197500000|2021-05-28 10:25:00|108.26|108.2|108.2|108.14|108.26|108.2|108.12|108.06|45607
1622197800000|2021-05-28 10:30:00|108.22|108.16|108.44|108.4|108.5|108.44|108.22|108.16|109755
1622198100000|2021-05-28 10:35:00|108.46|108.42|108.34|108.24|108.5|108.46|108.3|108.2|306618
1622198400000|2021-05-28 10:40:00|108.32|108.26|108.3|108.24|108.32|108.26|108.18|108.1|129761
1622198700000|2021-05-28 10:45:00|108.32|108.2|108.24|108.18|108.32|108.2|108.16|108.12|75477
1622199000000|2021-05-28 10:50:00|108.22|108.16|108.44|108.36|108.46|108.42|108.16|108.08|157590
1622199300000|2021-05-28 10:55:00|108.42|108.38|108.68|108.6|108.78|108.7|108.4|108.36|308733
1622199600000|2021-05-28 11:00:00|108.66|108.58|108.56|108.52|108.66|108.6|108.52|108.5|50048
1622199900000|2021-05-28 11:05:00|108.54|108.5|108.54|108.48|108.6|108.56|108.44|108.36|291672
1622200200000|2021-05-28 11:10:00|108.58|108.5|108.52|108.48|108.68|108.62|108.48|108.44|63490
1622200500000|2021-05-28 11:15:00|108.5|108.46|108.64|108.58|108.68|108.62|108.42|108.34|104397
1622200800000|2021-05-28 11:20:00|108.6|108.56|108.58|108.52|108.6|108.56|108.46|108.42|100840
1622201100000|2021-05-28 11:25:00|108.6|108.54|108.56|108.52|108.64|108.56|108.48|108.44|218023
1622201400000|2021-05-28 11:30:00|108.58|108.54|108.54|108.5|108.74|108.66|108.5|108.48|225958
1622201700000|2021-05-28 11:35:00|108.52|108.52|108.54|108.48|108.54|108.52|108.34|108.24|227378
1622202000000|2021-05-28 11:40:00|108.5|108.46|108.4|108.38|108.5|108.46|108.36|108.3|118380
1622202300000|2021-05-28 11:45:00|108.42|108.36|108.52|108.46|108.64|108.56|108.36|108.3|240439
1622202600000|2021-05-28 11:50:00|108.5|108.42|108.58|108.52|108.62|108.56|108.44|108.34|156773
1622202900000|2021-05-28 11:55:00|108.56|108.5|108.28|108.24|108.56|108.5|108.28|108.22|68151
1622203200000|2021-05-28 12:00:00|108.3|108.22|108.22|108.18|108.38|108.32|108.2|108.16|70648
1622203500000|2021-05-28 12:05:00|108.2|108.16|108.24|108.18|108.3|108.2|107.98|107.96|260768
1622203800000|2021-05-28 12:10:00|108.22|108.16|108.24|108.2|108.42|108.36|108.2|108.12|310054
1622204100000|2021-05-28 12:15:00|108.28|108.22|108.48|108.44|108.62|108.54|108.22|108.14|174111
1622204400000|2021-05-28 12:20:00|108.5|108.46|108.7|108.66|108.76|108.68|108.5|108.46|50969
1622204700000|2021-05-28 12:25:00|108.72|108.68|108.88|108.82|108.9|108.82|108.66|108.62|175851
1622205000000|2021-05-28 12:30:00|108.9|108.84|108.8|108.74|109.1|109.08|108.76|108.68|829787
1622205300000|2021-05-28 12:35:00|108.76|108.72|108.84|108.8|108.86|108.82|108.58|108.52|138118
1622205600000|2021-05-28 12:40:00|108.82|108.76|109.08|109.04|109.2|109.16|108.82|108.76|353845
1622205900000|2021-05-28 12:45:00|109.1|109|108.74|108.7|109.1|109|108.68|108.64|191799
1622206200000|2021-05-28 12:50:00|108.76|108.72|108.7|108.62|108.8|108.78|108.62|108.56|98218
1622206500000|2021-05-28 12:55:00|108.6|108.6|108.5|108.48|108.7|108.62|108.5|108.44|118651
1622206800000|2021-05-28 13:00:00|108.48|108.46|108.32|108.24|108.58|108.5|108.3|108.22|67002
1622207100000|2021-05-28 13:05:00|108.34|108.26|108.32|108.3|108.4|108.34|108.24|108.16|140768
1622207400000|2021-05-28 13:10:00|108.3|108.28|108.58|108.52|108.6|108.52|108.26|108.18|133881
1622207700000|2021-05-28 13:15:00|108.6|108.56|108.5|108.42|108.68|108.64|108.44|108.38|123939
1622208000000|2021-05-28 13:20:00|108.52|108.44|108.46|108.4|108.7|108.62|108.46|108.4|48970
1622208300000|2021-05-28 13:25:00|108.44|108.42|108.22|108.16|108.44|108.42|108.14|108.08|112177
1622208600000|2021-05-28 13:30:00|108.2|108.18|108|107.94|108.24|108.18|107.84|107.78|236768
1622208900000|2021-05-28 13:35:00|107.98|107.92|107.8|107.76|107.98|107.92|107.62|107.54|176316
1622209200000|2021-05-28 13:40:00|107.76|107.74|107.9|107.84|107.9|107.84|107.64|107.58|216318
1622209500000|2021-05-28 13:45:00|107.92|107.8|107.48|107.46|107.92|107.8|107.48|107.46|156901
1622209800000|2021-05-28 13:50:00|107.5|107.48|107.86|107.8|108.1|108.06|107.42|107.38|465978
1622210100000|2021-05-28 13:55:00|107.88|107.82|107.74|107.68|108|107.94|107.74|107.66|129756
1622210400000|2021-05-28 14:00:00|107.76|107.7|107.86|107.78|108|107.92|107.72|107.66|188508
1622210700000|2021-05-28 14:05:00|107.84|107.8|107.58|107.52|107.86|107.8|107.46|107.38|139818
1622211000000|2021-05-28 14:10:00|107.6|107.54|107.64|107.58|107.78|107.7|107.54|107.46|112723
1622211300000|2021-05-28 14:15:00|107.62|107.6|107.7|107.62|107.7|107.64|107.56|107.48|207223
1622211600000|2021-05-28 14:20:00|107.68|107.6|107.72|107.66|107.86|107.78|107.62|107.56|173784
1622211900000|2021-05-28 14:25:00|107.7|107.64|107.3|107.26|107.7|107.64|107.24|107.18|341594
1622212200000|2021-05-28 14:30:00|107.32|107.28|107.26|107.2|107.36|107.32|107.08|107|305848
1622212500000|2021-05-28 14:35:00|107.28|107.32|107.26|107.18|107.44|107.36|107.18|107.14|219292
1622212800000|2021-05-28 14:40:00|107.28|107.2|107.42|107.38|107.44|107.4|107.28|107.2|80556
1622213100000|2021-05-28 14:45:00|107.4|107.4|107.28|107.24|107.46|107.44|107.28|107.24|147058
1622213400000|2021-05-28 14:50:00|107.26|107.22|107.38|107.32|107.42|107.36|107.18|107.14|233732
1622213700000|2021-05-28 14:55:00|107.36|107.34|107.34|107.28|107.48|107.4|107.32|107.26|173255
1622214000000|2021-05-28 15:00:00|107.36|107.26|107.3|107.26|107.38|107.34|107.22|107.16|107064
1622214300000|2021-05-28 15:05:00|107.32|107.28|107.38|107.34|107.42|107.38|107.32|107.28|136545
1622214600000|2021-05-28 15:10:00|107.4|107.36|107.38|107.34|107.46|107.42|107.34|107.3|161537
1622214900000|2021-05-28 15:15:00|107.36|107.32|107.3|107.28|107.38|107.36|107.28|107.24|196636
1622215200000|2021-05-28 15:20:00|107.32|107.3|107.26|107.24|107.34|107.32|107.26|107.24|158697
1622215500000|2021-05-28 15:25:00|107.28|107.26|107.26|107.2|107.28|107.26|107.06|107|649559
1622530800000|2021-06-01 07:00:00|106.98|106.54|107.2|106.98|108.28|108.16|106.4|106.3|612564
1622531100000|2021-06-01 07:05:00|107.22|106.96|107.86|107.7|108.08|107.94|107.22|106.96|358188
1622531400000|2021-06-01 07:10:00|107.84|107.72|107.62|107.52|107.84|107.72|107.36|107.22|304092
1622531700000|2021-06-01 07:15:00|107.6|107.54|107.32|107.22|107.6|107.54|107.12|107.04|322978
1622532000000|2021-06-01 07:20:00|107.34|107.24|106.96|106.84|107.48|107.42|106.82|106.78|472129
1622532300000|2021-06-01 07:25:00|106.98|106.86|106.8|106.74|107.28|107.2|106.8|106.68|179396
1622532600000|2021-06-01 07:30:00|106.78|106.7|106.6|106.52|107.08|106.9|106.6|106.48|224181
1622532900000|2021-06-01 07:35:00|106.56|106.48|106.58|106.46|106.62|106.52|106.4|106.26|431792
1622533200000|2021-06-01 07:40:00|106.6|106.48|106.32|106.24|106.68|106.56|106.28|106.18|189343
1622533500000|2021-06-01 07:45:00|106.34|106.26|106.5|106.42|106.5|106.44|106.26|106.24|242437
1622533800000|2021-06-01 07:50:00|106.54|106.44|107.06|107|107.18|107.08|106.5|106.38|267664
1622534100000|2021-06-01 07:55:00|107.08|107.02|107.62|107.48|107.64|107.54|107.08|107.02|195546
1622534400000|2021-06-01 08:00:00|107.6|107.46|107.4|107.34|107.64|107.46|107.26|107.18|145534
1622534700000|2021-06-01 08:05:00|107.44|107.36|107.22|107.14|107.68|107.52|107.22|107.1|169866
1622535000000|2021-06-01 08:10:00|107.2|107.1|106.96|106.88|107.26|107.14|106.84|106.76|153252
1622535300000|2021-06-01 08:15:00|106.98|106.9|107.08|107.02|107.18|107.06|106.98|106.9|71311
1622535600000|2021-06-01 08:20:00|107.12|107.04|107.22|107.16|107.38|107.28|106.9|106.8|133482
1622535900000|2021-06-01 08:25:00|107.24|107.18|106.88|106.8|107.3|107.22|106.88|106.78|49743
1622536200000|2021-06-01 08:30:00|106.9|106.82|106.98|106.88|107.12|107|106.8|106.72|84808
1622536500000|2021-06-01 08:35:00|106.96|106.9|107.34|107.28|107.36|107.32|106.96|106.9|59436
1622536800000|2021-06-01 08:40:00|107.36|107.3|107.2|107.14|107.38|107.34|107.12|107.04|45993
1622537100000|2021-06-01 08:45:00|107.22|107.16|107.24|107.14|107.4|107.32|107.18|107.1|136748
1622537400000|2021-06-01 08:50:00|107.22|107.16|106.72|106.62|107.28|107.22|106.72|106.62|72777
1622537700000|2021-06-01 08:55:00|106.7|106.6|106.96|106.9|107|106.92|106.7|106.6|177938
1622538000000|2021-06-01 09:00:00|106.98|106.92|106.8|106.74|107.06|107|106.8|106.74|52389
1622538300000|2021-06-01 09:05:00|106.78|106.7|107.04|106.98|107.1|107|106.74|106.7|487674
1622538600000|2021-06-01 09:10:00|107.08|107|107|106.92|107.18|107.12|106.98|106.9|59308
1622538900000|2021-06-01 09:15:00|106.98|106.9|106.86|106.8|106.98|106.9|106.78|106.74|86706
1622539200000|2021-06-01 09:20:00|106.88|106.78|106.96|106.88|106.96|106.9|106.78|106.74|44874
1622539500000|2021-06-01 09:25:00|106.94|106.86|106.62|106.58|106.94|106.86|106.58|106.5|64867
1622539800000|2021-06-01 09:30:00|106.64|106.6|107.14|107.08|107.22|107.14|106.64|106.6|189049
1622540100000|2021-06-01 09:35:00|107.16|107.06|107.14|107.04|107.2|107.14|106.94|106.86|119496
1622540400000|2021-06-01 09:40:00|107.12|107.02|107.1|107.08|107.12|107.08|106.94|106.9|83590
1622540700000|2021-06-01 09:45:00|107.12|107.1|107.12|107.08|107.28|107.24|107.08|107.02|76362
1622541000000|2021-06-01 09:50:00|107.1|107.06|107.2|107.18|107.2|107.18|107.06|107|68192
1622541300000|2021-06-01 09:55:00|107.22|107.16|107.44|107.4|107.6|107.54|107.14|107.08|303539
1622541600000|2021-06-01 10:00:00|107.46|107.42|107.48|107.4|107.62|107.56|107.46|107.38|67270
1622541900000|2021-06-01 10:05:00|107.5|107.42|107.84|107.76|107.86|107.8|107.48|107.4|107575
1622542200000|2021-06-01 10:10:00|107.82|107.74|107.6|107.54|107.82|107.74|107.58|107.5|98954
1622542500000|2021-06-01 10:15:00|107.64|107.56|107.8|107.72|107.8|107.72|107.62|107.54|86402
1622542800000|2021-06-01 10:20:00|107.84|107.74|107.9|107.82|107.94|107.86|107.74|107.7|148953
1622543100000|2021-06-01 10:25:00|107.88|107.8|107.88|107.82|107.9|107.86|107.8|107.7|91166
1622543400000|2021-06-01 10:30:00|107.86|107.8|107.52|107.42|107.9|107.86|107.52|107.42|63976
1622543700000|2021-06-01 10:35:00|107.44|107.44|107.46|107.38|107.58|107.52|107.4|107.34|32475
1622544000000|2021-06-01 10:40:00|107.44|107.36|107.48|107.4|107.5|107.44|107.36|107.3|53280
1622544300000|2021-06-01 10:45:00|107.5|107.42|107.34|107.3|107.58|107.52|107.18|107.14|42208
1622544600000|2021-06-01 10:50:00|107.36|107.28|107.46|107.4|107.58|107.5|107.24|107.16|140492
1622544900000|2021-06-01 10:55:00|107.48|107.42|107.58|107.5|107.64|107.6|107.48|107.4|15964
1622545200000|2021-06-01 11:00:00|107.62|107.52|107.64|107.54|107.74|107.64|107.56|107.46|11475
1622545500000|2021-06-01 11:05:00|107.62|107.56|107.76|107.68|107.78|107.68|107.6|107.56|54337
1622545800000|2021-06-01 11:10:00|107.74|107.66|107.68|107.64|107.74|107.66|107.6|107.54|54847
1622546100000|2021-06-01 11:15:00|107.72|107.66|107.98|107.92|108|107.92|107.68|107.66|116617
1622546400000|2021-06-01 11:20:00|108|107.94|108.18|108.1|108.22|108.12|108|107.92|249394
1622546700000|2021-06-01 11:25:00|108.2|108.12|108.04|107.96|108.28|108.16|108|107.92|96794
1622547000000|2021-06-01 11:30:00|107.96|107.98|107.98|107.92|108.06|108|107.96|107.92|151844
1622547300000|2021-06-01 11:35:00|108|107.9|108.26|108.18|108.26|108.18|107.92|107.88|107334
1622547600000|2021-06-01 11:40:00|108.28|108.16|108.26|108.18|108.28|108.18|108.1|108|36220
1622547900000|2021-06-01 11:45:00|108.22|108.2|108.1|108.02|108.26|108.2|108.06|108.02|84524
1622548200000|2021-06-01 11:50:00|108.06|108|108.26|108.2|108.28|108.2|108.06|108|52053
1622548500000|2021-06-01 11:55:00|108.2|108.18|108.18|108.14|108.2|108.18|108.08|108|79473
1622548800000|2021-06-01 12:00:00|108.16|108.12|108.14|108.08|108.2|108.14|108.1|108.06|51678
1622549100000|2021-06-01 12:05:00|108.16|108.06|108.32|108.26|108.5|108.4|108.14|108.04|490134
1622549400000|2021-06-01 12:10:00|108.34|108.3|108.28|108.18|108.36|108.3|108.24|108.16|224440
1622549700000|2021-06-01 12:15:00|108.26|108.2|108.44|108.38|108.44|108.38|108.24|108.18|28297
1622550000000|2021-06-01 12:20:00|108.38|108.36|108.42|108.36|108.44|108.38|108.36|108.34|35394
1622550300000|2021-06-01 12:25:00|108.4|108.34|108.42|108.34|108.44|108.38|108.36|108.28|64405
1622550600000|2021-06-01 12:30:00|108.44|108.36|108.7|108.64|108.78|108.7|108.42|108.34|75674
1622550900000|2021-06-01 12:35:00|108.64|108.6|108.6|108.56|108.68|108.64|108.6|108.56|51477
1622551200000|2021-06-01 12:40:00|108.62|108.58|108.64|108.58|108.7|108.62|108.52|108.44|209082
1622551500000|2021-06-01 12:45:00|108.62|108.56|108.64|108.56|108.68|108.6|108.58|108.52|161781
1622551800000|2021-06-01 12:50:00|108.66|108.6|108.84|108.78|108.92|108.84|108.66|108.56|92969
1622552100000|2021-06-01 12:55:00|108.86|108.8|109.1|109.04|109.1|109.04|108.84|108.78|354133
1622552400000|2021-06-01 13:00:00|109|109.02|109|108.92|109.08|109.04|108.92|108.84|428296
1622552700000|2021-06-01 13:05:00|108.98|108.9|108.94|108.84|108.98|108.9|108.82|108.72|153285
1622553000000|2021-06-01 13:10:00|108.96|108.86|108.74|108.68|108.98|108.88|108.74|108.68|35777
1622553300000|2021-06-01 13:15:00|108.72|108.66|108.9|108.84|108.92|108.84|108.68|108.64|83405
1622553600000|2021-06-01 13:20:00|108.88|108.82|108.9|108.82|108.92|108.84|108.76|108.7|83366
1622553900000|2021-06-01 13:25:00|108.94|108.84|109.04|108.94|109.06|108.96|108.94|108.82|72034
1622554200000|2021-06-01 13:30:00|109.02|108.92|109.04|108.94|109.08|109|108.86|108.78|143205
1622554500000|2021-06-01 13:35:00|109.02|108.92|108.62|108.54|109.04|108.94|108.62|108.52|303519
1622554800000|2021-06-01 13:40:00|108.6|108.56|108.78|108.68|108.86|108.76|108.28|108.24|340361
1622555100000|2021-06-01 13:45:00|108.76|108.66|108.94|108.88|108.98|108.9|108.64|108.6|176394
1622555400000|2021-06-01 13:50:00|108.96|108.9|109.1|109.04|109.2|109.14|108.94|108.84|241285
1622555700000|2021-06-01 13:55:00|109.08|109|109.06|109|109.12|109.06|108.94|108.92|182838
1622556000000|2021-06-01 14:00:00|109.1|109.02|109.22|109.18|109.48|109.38|108.92|108.86|667871
1622556300000|2021-06-01 14:05:00|109.2|109.16|109.34|109.3|109.4|109.3|109.14|109.08|207719
1622556600000|2021-06-01 14:10:00|109.36|109.28|108.92|108.86|109.36|109.28|108.92|108.86|356757
1622556900000|2021-06-01 14:15:00|108.9|108.84|108.88|108.78|109.02|108.92|108.5|108.38|429449
1622557200000|2021-06-01 14:20:00|108.86|108.8|108.8|108.74|108.92|108.82|108.74|108.7|135785
1622557500000|2021-06-01 14:25:00|108.78|108.72|108.96|108.88|108.96|108.9|108.66|108.58|163830
1622557800000|2021-06-01 14:30:00|108.98|108.9|109.3|109.22|109.32|109.24|108.98|108.88|125086
1622558100000|2021-06-01 14:35:00|109.28|109.2|109.16|109.08|109.32|109.22|108.94|108.92|340820
1622558400000|2021-06-01 14:40:00|109.2|109.1|109.24|109.18|109.34|109.28|109|108.98|271831
1622558700000|2021-06-01 14:45:00|109.22|109.2|109.1|109.02|109.24|109.2|108.94|108.88|149006
1622559000000|2021-06-01 14:50:00|109.08|109.04|108.96|108.9|109.12|109.04|108.88|108.8|218299
1622559300000|2021-06-01 14:55:00|108.94|108.88|108.98|108.94|109|108.94|108.66|108.58|197004
1622559600000|2021-06-01 15:00:00|108.96|108.92|109.12|109.06|109.3|109.26|108.96|108.9|631754
1622559900000|2021-06-01 15:05:00|109.14|109.08|109.1|109.04|109.26|109.16|108.98|108.94|186452
1622560200000|2021-06-01 15:10:00|109.06|109.02|109.36|109.3|109.38|109.32|108.98|108.9|279796
1622560500000|2021-06-01 15:15:00|109.34|109.28|109.16|109.12|109.38|109.32|109.12|109.04|19191370
1622560800000|2021-06-01 15:20:00|109.18|109.14|109.1|109.06|109.3|109.26|109.06|109|256122
1622561100000|2021-06-01 15:25:00|109.12|109.08|109.36|109.28|109.38|109.28|109|108.94|580594
1622617200000|2021-06-02 07:00:00|109.38|108.96|109.88|109.62|110.2|110.04|109.2|108.94|1041584
1622617500000|2021-06-02 07:05:00|109.86|109.64|109.9|109.7|110.02|109.96|109.74|109.58|260011
1622617800000|2021-06-02 07:10:00|109.88|109.72|109.7|109.58|109.88|109.72|109.58|109.44|66549
1622618100000|2021-06-02 07:15:00|109.68|109.6|109.86|109.72|110.24|110.14|109.68|109.58|367784
1622618400000|2021-06-02 07:20:00|109.84|109.74|110.36|110.3|110.38|110.3|109.72|109.56|287676
1622618700000|2021-06-02 07:25:00|110.38|110.32|110.1|109.96|110.5|110.38|109.92|109.8|382603
1622619000000|2021-06-02 07:30:00|110.08|109.98|110.5|110.36|110.74|110.66|109.98|109.84|1363542
1622619300000|2021-06-02 07:35:00|110.48|110.34|110.52|110.4|110.76|110.66|110.38|110.3|534736
1622619600000|2021-06-02 07:40:00|110.54|110.42|110.68|110.56|110.76|110.68|110.54|110.38|439743
1622619900000|2021-06-02 07:45:00|110.66|110.52|110.86|110.74|110.88|110.76|110.46|110.34|241642
1622620200000|2021-06-02 07:50:00|110.9|110.76|111.3|111.22|111.3|111.22|110.82|110.7|706237
1622620500000|2021-06-02 07:55:00|111.32|111.24|111.5|111.44|111.76|111.64|111.22|111.18|840173
1622620800000|2021-06-02 08:00:00|111.48|111.42|112.06|111.96|112.16|112.02|111.42|111.3|789792
1622621100000|2021-06-02 08:05:00|112.08|111.94|112.4|112.26|112.4|112.26|111.92|111.78|424740
1622621400000|2021-06-02 08:10:00|112.38|112.24|112.66|112.54|112.7|112.56|112.24|112.12|1036303
1622621700000|2021-06-02 08:15:00|112.56|112.56|112.44|112.38|112.66|112.56|112.42|112.36|733825
1622622000000|2021-06-02 08:20:00|112.46|112.4|112.08|112.02|112.56|112.44|112|111.92|1095433
1622622300000|2021-06-02 08:25:00|112.06|112|111.62|111.52|112.06|112|111.62|111.48|495388
1622622600000|2021-06-02 08:30:00|111.6|111.54|111.46|111.36|111.68|111.58|111.4|111.2|352093
1622622900000|2021-06-02 08:35:00|111.44|111.34|111.22|111.14|111.44|111.36|111.1|111|319385
1622623200000|2021-06-02 08:40:00|111.2|111.12|111.16|110.98|111.26|111.16|111.06|110.94|274182
1622623500000|2021-06-02 08:45:00|111.12|110.96|110.78|110.7|111.16|111.1|110.78|110.7|285986
1622623800000|2021-06-02 08:50:00|110.8|110.72|110.82|110.68|110.92|110.84|110.7|110.58|148897
1622624100000|2021-06-02 08:55:00|110.84|110.7|111.32|111.24|111.32|111.26|110.8|110.68|159650
1622624400000|2021-06-02 09:00:00|111.36|111.26|111.64|111.58|111.64|111.58|111.32|111.2|276831
1622624700000|2021-06-02 09:05:00|111.68|111.6|111.96|111.88|111.98|111.9|111.68|111.6|224256
1622625000000|2021-06-02 09:10:00|111.94|111.9|111.82|111.76|111.96|111.9|111.66|111.54|173703
1622625300000|2021-06-02 09:15:00|111.8|111.7|111.86|111.78|111.92|111.84|111.8|111.7|122682
1622625600000|2021-06-02 09:20:00|111.84|111.76|111.8|111.7|112.04|111.94|111.76|111.7|255976
1622625900000|2021-06-02 09:25:00|111.78|111.68|111.8|111.74|111.82|111.74|111.64|111.56|91698
1622626200000|2021-06-02 09:30:00|111.82|111.76|112.04|111.96|112.14|112.06|111.82|111.76|214907
1622626500000|2021-06-02 09:35:00|112.02|111.92|112.22|112.14|112.36|112.26|111.96|111.84|265112
1622626800000|2021-06-02 09:40:00|112.16|112.12|111.86|111.74|112.3|112.22|111.86|111.74|201040
1622627100000|2021-06-02 09:45:00|111.88|111.76|111.98|111.88|112|111.94|111.86|111.76|309028
1622627400000|2021-06-02 09:50:00|111.96|111.92|111.8|111.72|112.1|112|111.52|111.44|204420
1622627700000|2021-06-02 09:55:00|111.78|111.74|111.86|111.8|111.88|111.8|111.74|111.64|97135
1622628000000|2021-06-02 10:00:00|111.84|111.76|111.78|111.74|111.84|111.76|111.5|111.38|265449
1622628300000|2021-06-02 10:05:00|111.76|111.72|111.84|111.76|112.04|111.98|111.74|111.64|178870
1622628600000|2021-06-02 10:10:00|111.82|111.74|111.4|111.3|111.82|111.74|111.4|111.28|71722
1622628900000|2021-06-02 10:15:00|111.42|111.32|111.3|111.2|111.66|111.54|111.3|111.18|51820
1622629200000|2021-06-02 10:20:00|111.28|111.22|111.26|111.16|111.28|111.22|111.06|111|228590
1622629500000|2021-06-02 10:25:00|111.24|111.18|111.24|111.18|111.26|111.2|111.02|111|97612
1622629800000|2021-06-02 10:30:00|111.22|111.2|111.48|111.4|111.5|111.44|111.22|111.2|35693
1622630100000|2021-06-02 10:35:00|111.46|111.42|111.22|111.14|111.5|111.42|111.22|111.14|95193
1622630400000|2021-06-02 10:40:00|111.2|111.16|111.4|111.32|111.4|111.32|111.18|111.08|105258
1622630700000|2021-06-02 10:45:00|111.36|111.3|111.24|111.16|111.46|111.36|111.24|111.16|85125
1622631000000|2021-06-02 10:50:00|111.12|111.14|110.84|110.76|111.24|111.18|110.84|110.76|243406
1622631300000|2021-06-02 10:55:00|110.82|110.74|110.8|110.72|110.84|110.74|110.66|110.56|236548
1622631600000|2021-06-02 11:00:00|110.82|110.74|111.18|111.12|111.28|111.12|110.82|110.74|202217
1622631900000|2021-06-02 11:05:00|111.2|111.06|110.9|110.82|111.34|111.22|110.9|110.8|84899
1622632200000|2021-06-02 11:10:00|110.88|110.84|110.9|110.86|110.96|110.88|110.86|110.8|43768
1622632500000|2021-06-02 11:15:00|110.92|110.88|111.02|110.98|111.1|111|110.9|110.84|136811
1622632800000|2021-06-02 11:20:00|111|110.96|110.98|110.92|111|110.96|110.92|110.84|55606
1622633100000|2021-06-02 11:25:00|110.96|110.9|111|110.94|111|110.94|110.9|110.86|23548
1622633400000|2021-06-02 11:30:00|111.02|110.96|110.92|110.86|111.24|111.14|110.82|110.76|433654
1622633700000|2021-06-02 11:35:00|110.9|110.88|110.88|110.82|110.98|110.9|110.82|110.8|52943
1622634000000|2021-06-02 11:40:00|110.9|110.8|110.96|110.9|111|110.9|110.9|110.8|146331
1622634300000|2021-06-02 11:45:00|110.98|110.92|110.86|110.82|111|110.96|110.84|110.78|180239
1622634600000|2021-06-02 11:50:00|110.9|110.84|110.66|110.6|110.9|110.84|110.66|110.58|164827
1622634900000|2021-06-02 11:55:00|110.64|110.58|110.82|110.78|110.88|110.82|110.62|110.52|101806
1622635200000|2021-06-02 12:00:00|110.84|110.8|110.76|110.7|110.86|110.82|110.76|110.68|67475
1622635500000|2021-06-02 12:05:00|110.74|110.68|110.74|110.7|110.82|110.74|110.66|110.62|61480
1622635800000|2021-06-02 12:10:00|110.72|110.68|110.82|110.74|110.86|110.8|110.68|110.6|53249
1622636100000|2021-06-02 12:15:00|110.8|110.72|110.72|110.7|110.8|110.72|110.62|110.6|92947
1622636400000|2021-06-02 12:20:00|110.74|110.68|110.66|110.62|110.78|110.7|110.64|110.6|123208
1622636700000|2021-06-02 12:25:00|110.64|110.6|110.68|110.64|110.72|110.66|110.64|110.58|54367
1622637000000|2021-06-02 12:30:00|110.64|110.62|110.66|110.6|110.7|110.64|110.64|110.6|38983
1622637300000|2021-06-02 12:35:00|110.64|110.58|110.94|110.88|110.94|110.88|110.58|110.54|125201
1622637600000|2021-06-02 12:40:00|110.96|110.9|111.42|111.34|111.42|111.36|110.92|110.86|568776
1622637900000|2021-06-02 12:45:00|111.4|111.32|111.6|111.52|111.62|111.56|111.36|111.32|127921
1622638200000|2021-06-02 12:50:00|111.58|111.5|111.7|111.62|111.76|111.66|111.48|111.44|124864
1622638500000|2021-06-02 12:55:00|111.72|111.64|111.92|111.86|111.94|111.86|111.7|111.64|61761
1622638800000|2021-06-02 13:00:00|111.94|111.88|112.1|112|112.14|112.08|111.94|111.88|629145
1622639100000|2021-06-02 13:05:00|112.08|111.98|112.04|111.98|112.16|112.08|111.9|111.86|369048
1622639400000|2021-06-02 13:10:00|112.06|112|112.24|112.16|112.38|112.3|112.06|112|2007798
1622639700000|2021-06-02 13:15:00|112.22|112.14|112.1|112.06|112.36|112.26|112.1|112.06|232393
1622640000000|2021-06-02 13:20:00|112.12|112.08|111.84|111.78|112.34|112.28|111.8|111.7|577365
1622640300000|2021-06-02 13:25:00|111.86|111.8|111.96|111.86|112.06|112|111.8|111.78|143479
1622640600000|2021-06-02 13:30:00|111.94|111.88|111.56|111.5|111.96|111.88|111.34|111.24|241800
1622640900000|2021-06-02 13:35:00|111.58|111.52|111.9|111.82|112.04|111.98|111.56|111.5|240274
1622641200000|2021-06-02 13:40:00|111.92|111.84|111.92|111.86|112.1|112.06|111.86|111.82|211656
1622641500000|2021-06-02 13:45:00|111.9|111.84|112.16|112.06|112.18|112.06|111.76|111.7|181495
1622641800000|2021-06-02 13:50:00|112.18|112.1|112.08|112.04|112.2|112.12|112.06|111.98|110854
1622642100000|2021-06-02 13:55:00|112.06|112.02|111.92|111.86|112.16|112.1|111.92|111.82|460308
1622642400000|2021-06-02 14:00:00|111.9|111.88|112.02|111.96|112.18|112.12|111.9|111.84|210629
1622642700000|2021-06-02 14:05:00|112.04|111.98|112|111.94|112.2|112.12|111.96|111.88|214427
1622643000000|2021-06-02 14:10:00|111.98|111.96|112|111.96|112.14|112.1|111.94|111.86|347625
1622643300000|2021-06-02 14:15:00|111.98|111.94|112.24|112.22|112.3|112.28|111.98|111.94|230501
1622643600000|2021-06-02 14:20:00|112.26|112.2|112.12|112.08|112.26|112.22|112.06|111.98|363460
1622643900000|2021-06-02 14:25:00|112.16|112.1|112.18|112.12|112.44|112.42|112.1|112.04|541656
1622644200000|2021-06-02 14:30:00|112.2|112.14|112.2|112.16|112.28|112.2|112.14|112.1|231010
1622644500000|2021-06-02 14:35:00|112.18|112.18|112.26|112.22|112.28|112.24|112.08|112.02|329489
1622644800000|2021-06-02 14:40:00|112.28|112.24|112.22|112.18|112.28|112.24|112.16|112.14|353229
1622645100000|2021-06-02 14:45:00|112.2|112.16|111.98|111.94|112.22|112.18|111.98|111.94|241838
1622645400000|2021-06-02 14:50:00|112|111.96|111.98|111.92|112.18|112.12|111.92|111.9|201277
1622645700000|2021-06-02 14:55:00|112|111.94|112.04|112.02|112.14|112.1|111.98|111.94|315457
1622646000000|2021-06-02 15:00:00|112.06|112.04|112.18|112.12|112.18|112.14|111.88|111.82|450269
1622646300000|2021-06-02 15:05:00|112.14|112.14|112.34|112.3|112.54|112.5|112.14|112.14|530546
1622646600000|2021-06-02 15:10:00|112.36|112.32|112.2|112.14|112.4|112.34|112.06|112.02|398856
1622646900000|2021-06-02 15:15:00|112.18|112.16|112.04|112.02|112.2|112.16|111.96|111.9|284009
1622647200000|2021-06-02 15:20:00|112.02|112|111.96|111.94|112.1|112.06|111.92|111.86|349313
1622647500000|2021-06-02 15:25:00|112|111.96|112.02|111.96|112.06|112.02|111.82|111.76|1120237
1622703600000|2021-06-03 07:00:00|112.46|112.3|112.28|112.14|112.6|112.42|111.88|111.7|576731
1622703900000|2021-06-03 07:05:00|112.26|112.16|112.02|111.94|112.26|112.18|111.74|111.62|434421
1622704200000|2021-06-03 07:10:00|112|111.92|111.48|111.38|112|111.92|111.24|111.16|492068
1622704500000|2021-06-03 07:15:00|111.5|111.4|111.86|111.82|112.02|111.9|111.44|111.3|528204
1622704800000|2021-06-03 07:20:00|111.84|111.8|111.28|111.18|111.84|111.8|111.24|111.14|289069
1622705100000|2021-06-03 07:25:00|111.26|111.2|111.52|111.46|111.68|111.6|111.24|111.14|317447
1622705400000|2021-06-03 07:30:00|111.5|111.44|111.64|111.6|111.7|111.68|111.48|111.44|373857
1622705700000|2021-06-03 07:35:00|111.62|111.58|111.68|111.62|111.78|111.7|111.58|111.5|147122
1622706000000|2021-06-03 07:40:00|111.66|111.6|111.7|111.66|111.72|111.66|111.48|111.4|181047
1622706300000|2021-06-03 07:45:00|111.68|111.62|111.88|111.86|112.14|112.06|111.64|111.56|397685
1622706600000|2021-06-03 07:50:00|111.86|111.82|111.26|111.2|111.88|111.84|111.26|111.18|201241
1622706900000|2021-06-03 07:55:00|111.28|111.22|111.84|111.76|112|111.96|111.28|111.22|407055
1622707200000|2021-06-03 08:00:00|111.9|111.74|111.86|111.8|112.02|111.94|111.84|111.74|198506
1622707500000|2021-06-03 08:05:00|111.84|111.76|111.74|111.66|111.88|111.84|111.54|111.48|238071
1622707800000|2021-06-03 08:10:00|111.76|111.68|112|111.94|112|111.94|111.76|111.68|97657
1622708100000|2021-06-03 08:15:00|111.98|111.92|112.1|112.02|112.34|112.28|111.96|111.88|193537
1622708400000|2021-06-03 08:20:00|112.08|112|112.14|112.06|112.26|112.18|112|111.94|132632
1622708700000|2021-06-03 08:25:00|112.12|112.02|112.06|112.02|112.18|112.14|111.98|111.9|201125
1622709000000|2021-06-03 08:30:00|112.08|112.04|112.2|112.12|112.26|112.18|112.08|112.04|80851
1622709300000|2021-06-03 08:35:00|112.22|112.14|112.04|112|112.28|112.16|112|111.94|125603
1622709600000|2021-06-03 08:40:00|112.02|111.98|111.88|111.82|112.02|111.98|111.72|111.66|282849
1622709900000|2021-06-03 08:45:00|111.86|111.8|111.72|111.66|111.9|111.8|111.7|111.64|91039
1622710200000|2021-06-03 08:50:00|111.7|111.64|111.84|111.78|111.86|111.78|111.56|111.5|125486
1622710500000|2021-06-03 08:55:00|111.88|111.8|111.7|111.66|111.94|111.88|111.68|111.62|73766
1622710800000|2021-06-03 09:00:00|111.68|111.62|111.68|111.62|111.7|111.66|111.48|111.4|301198
1622711100000|2021-06-03 09:05:00|111.7|111.64|111.7|111.64|111.86|111.78|111.64|111.56|153490
1622711400000|2021-06-03 09:10:00|111.72|111.66|111.74|111.7|111.76|111.72|111.68|111.6|53444
1622711700000|2021-06-03 09:15:00|111.76|111.72|111.74|111.68|111.92|111.82|111.68|111.64|187052
1622712000000|2021-06-03 09:20:00|111.72|111.7|111.82|111.76|111.86|111.8|111.68|111.64|125831
1622712300000|2021-06-03 09:25:00|111.8|111.78|112|111.92|112|111.94|111.8|111.76|57404
1622712600000|2021-06-03 09:30:00|111.98|111.9|111.84|111.76|112.08|112.04|111.84|111.76|70593
1622712900000|2021-06-03 09:35:00|111.8|111.78|111.88|111.84|111.9|111.88|111.8|111.76|53241
1622713200000|2021-06-03 09:40:00|111.9|111.82|111.96|111.92|112|111.94|111.88|111.8|52421
1622713500000|2021-06-03 09:45:00|111.94|111.9|112.1|112.06|112.36|112.26|111.8|111.76|197576
1622713800000|2021-06-03 09:50:00|112.08|112.08|112.16|112.08|112.32|112.24|112.08|112.02|230675
1622714100000|2021-06-03 09:55:00|112.14|112.06|112.02|111.96|112.14|112.06|112|111.92|69279
1622714400000|2021-06-03 10:00:00|112|111.94|112.04|112|112.2|112.16|112|111.92|152366
1622714700000|2021-06-03 10:05:00|112.02|111.98|111.84|111.76|112.04|112|111.7|111.6|95708
1622715000000|2021-06-03 10:10:00|111.82|111.74|111.42|111.34|111.82|111.74|111.42|111.34|59603
1622715300000|2021-06-03 10:15:00|111.4|111.36|111.42|111.36|111.5|111.46|111.38|111.34|52180
1622715600000|2021-06-03 10:20:00|111.4|111.34|111.4|111.34|111.5|111.46|111.38|111.34|72335
1622715900000|2021-06-03 10:25:00|111.38|111.32|111.32|111.28|111.4|111.36|111.26|111.2|57281
1622716200000|2021-06-03 10:30:00|111.36|111.3|111.24|111.18|111.4|111.32|111.18|111.12|111522
1622716500000|2021-06-03 10:35:00|111.22|111.16|111.4|111.36|111.44|111.36|111.18|111.12|79398
1622716800000|2021-06-03 10:40:00|111.38|111.34|111.14|111.1|111.38|111.34|111.12|111.04|69236
1622717100000|2021-06-03 10:45:00|111.16|111.12|111.24|111.22|111.28|111.24|111.12|111.06|194731
1622717400000|2021-06-03 10:50:00|111.28|111.24|111.08|111.04|111.32|111.28|110.98|110.96|238293
1622717700000|2021-06-03 10:55:00|111.1|111.02|110.88|110.8|111.12|111.1|110.72|110.7|236474
1622718000000|2021-06-03 11:00:00|110.9|110.82|110.54|110.46|110.96|110.88|110.4|110.32|294892
1622718300000|2021-06-03 11:05:00|110.52|110.48|110.7|110.64|110.76|110.66|110.48|110.42|135243
1622718600000|2021-06-03 11:10:00|110.68|110.66|110.8|110.72|110.9|110.82|110.68|110.62|39728
1622718900000|2021-06-03 11:15:00|110.84|110.74|110.74|110.72|110.92|110.84|110.7|110.66|171456
1622719200000|2021-06-03 11:20:00|110.72|110.7|110.64|110.56|110.74|110.7|110.48|110.4|145982
1622719500000|2021-06-03 11:25:00|110.66|110.54|110.58|110.54|110.66|110.56|110.56|110.48|38790
1622719800000|2021-06-03 11:30:00|110.56|110.52|110.12|110.08|110.58|110.52|110.12|110.08|269942
1622720100000|2021-06-03 11:35:00|110.1|110.04|110.12|110.04|110.28|110.22|110.02|109.98|322865
1622720400000|2021-06-03 11:40:00|110.08|110.06|110.24|110.2|110.28|110.2|109.94|109.9|489009
1622720700000|2021-06-03 11:45:00|110.22|110.16|110.04|110|110.26|110.18|110.02|109.96|847680
1622721000000|2021-06-03 11:50:00|110.02|109.98|109.82|109.78|110.02|110|109.7|109.64|599831
1622721300000|2021-06-03 11:55:00|109.84|109.8|109.72|109.66|110.08|110|109.72|109.64|216270
1622721600000|2021-06-03 12:00:00|109.7|109.68|109.84|109.8|109.88|109.82|109.58|109.5|286055
1622721900000|2021-06-03 12:05:00|109.82|109.78|109.48|109.44|109.88|109.78|109.48|109.42|469686
1622722200000|2021-06-03 12:10:00|109.46|109.4|109.54|109.48|109.64|109.6|109.4|109.36|219562
1622722500000|2021-06-03 12:15:00|109.56|109.52|109.88|109.84|109.88|109.86|109.56|109.48|178862
1622722800000|2021-06-03 12:20:00|109.9|109.86|109.92|109.9|110.06|109.98|109.88|109.82|102258
1622723100000|2021-06-03 12:25:00|109.9|109.88|110.2|110.14|110.26|110.14|109.88|109.82|53933
1622723400000|2021-06-03 12:30:00|110.18|110.16|110.5|110.46|110.6|110.52|110.18|110.16|69401
1622723700000|2021-06-03 12:35:00|110.48|110.42|110.22|110.18|110.56|110.48|110.2|110.14|296219
1622724000000|2021-06-03 12:40:00|110.24|110.2|110.58|110.52|110.6|110.52|110.24|110.2|139123
1622724300000|2021-06-03 12:45:00|110.56|110.5|110.44|110.38|110.58|110.52|110.36|110.3|167610
1622724600000|2021-06-03 12:50:00|110.46|110.4|110.48|110.44|110.58|110.5|110.44|110.38|64189
1622724900000|2021-06-03 12:55:00|110.46|110.4|110.24|110.2|110.5|110.44|110.24|110.2|153518
1622725200000|2021-06-03 13:00:00|110.26|110.22|110.2|110.16|110.38|110.34|110.08|110.04|133035
1622725500000|2021-06-03 13:05:00|110.24|110.18|110.38|110.34|110.48|110.42|110.24|110.18|69288
1622725800000|2021-06-03 13:10:00|110.4|110.36|110.3|110.24|110.44|110.38|110.3|110.24|556952
1622726100000|2021-06-03 13:15:00|110.32|110.26|110.26|110.22|110.34|110.28|110.1|110.06|176917
1622726400000|2021-06-03 13:20:00|110.3|110.24|110.7|110.66|110.74|110.7|110.3|110.24|293643
1622726700000|2021-06-03 13:25:00|110.68|110.64|110.8|110.76|110.84|110.76|110.6|110.54|325422
1622727000000|2021-06-03 13:30:00|110.82|110.78|110.54|110.48|110.82|110.8|110.4|110.34|394624
1622727300000|2021-06-03 13:35:00|110.56|110.5|110.36|110.28|110.62|110.56|110.24|110.2|303044
1622727600000|2021-06-03 13:40:00|110.34|110.26|109.86|109.78|110.34|110.3|109.66|109.64|266169
1622727900000|2021-06-03 13:45:00|109.84|109.76|109.68|109.62|109.9|109.84|109.66|109.58|176485
1622728200000|2021-06-03 13:50:00|109.7|109.66|109.76|109.72|109.9|109.86|109.64|109.56|332214
1622728500000|2021-06-03 13:55:00|109.74|109.68|109.92|109.88|109.98|109.92|109.72|109.64|204195
1622728800000|2021-06-03 14:00:00|109.9|109.86|109.78|109.76|110.06|110|109.72|109.66|313563
1622729100000|2021-06-03 14:05:00|109.76|109.74|109.86|109.84|110.04|110|109.72|109.7|231850
1622729400000|2021-06-03 14:10:00|109.82|109.82|109.54|109.5|109.9|109.86|109.52|109.5|218950
1622729700000|2021-06-03 14:15:00|109.52|109.52|109.52|109.5|109.56|109.54|109.48|109.44|323266
1622730000000|2021-06-03 14:20:00|109.54|109.52|109.86|109.82|109.86|109.84|109.54|109.52|556500
1622730300000|2021-06-03 14:25:00|109.84|109.8|109.8|109.76|109.86|109.82|109.64|109.58|449489
1622730600000|2021-06-03 14:30:00|109.78|109.74|110.24|110.2|110.32|110.3|109.78|109.74|370171
1622730900000|2021-06-03 14:35:00|110.26|110.22|110.06|110.02|110.36|110.3|110.06|110|331229
1622731200000|2021-06-03 14:40:00|110.08|110.04|110.18|110.14|110.2|110.16|110.04|110|278245
1622731500000|2021-06-03 14:45:00|110.2|110.16|110.6|110.54|110.74|110.64|110.18|110.16|260497
1622731800000|2021-06-03 14:50:00|110.58|110.52|110.38|110.32|110.58|110.54|110.34|110.24|125843
1622732100000|2021-06-03 14:55:00|110.36|110.3|110.5|110.46|110.56|110.54|110.34|110.28|207787
1622732400000|2021-06-03 15:00:00|110.48|110.48|110.3|110.24|110.48|110.48|110.26|110.22|246279
1622732700000|2021-06-03 15:05:00|110.28|110.22|110.26|110.24|110.3|110.28|110.18|110.14|177481
1622733000000|2021-06-03 15:10:00|110.28|110.26|110.32|110.3|110.36|110.34|110.28|110.24|148221
1622733300000|2021-06-03 15:15:00|110.34|110.28|110.14|110.1|110.36|110.34|110.04|110|267157
1622733600000|2021-06-03 15:20:00|110.12|110.08|110.32|110.28|110.32|110.28|110.1|110.04|221236
1622733900000|2021-06-03 15:25:00|110.34|110.3|110.32|110.24|110.34|110.3|110.12|110.08|644581
1622790000000|2021-06-04 07:00:00|109.96|109.52|109.34|109.12|110.78|110.32|108.72|108.6|1369670
1622790300000|2021-06-04 07:05:00|109.32|109.1|108.48|108.32|109.32|109.1|107.92|107.74|889578
1622790600000|2021-06-04 07:10:00|108.5|108.34|108.02|107.92|108.7|108.58|107.86|107.82|912668
1622790900000|2021-06-04 07:15:00|108.04|107.9|107.8|107.7|108.04|107.92|107.6|107.5|300466
1622791200000|2021-06-04 07:20:00|107.78|107.72|107.88|107.76|108.02|107.98|107.66|107.6|517810
1622791500000|2021-06-04 07:25:00|107.9|107.78|108.58|108.5|108.6|108.5|107.88|107.78|586177
1622791800000|2021-06-04 07:30:00|108.6|108.64|107.84|107.74|108.76|108.66|107.76|107.68|484980
1622792100000|2021-06-04 07:35:00|107.8|107.76|107.66|107.58|107.94|107.84|107.54|107.42|724780
1622792400000|2021-06-04 07:40:00|107.68|107.54|107.24|107.18|108.04|107.94|107.24|107.18|472023
1622792700000|2021-06-04 07:45:00|107.26|107.24|107|106.96|107.44|107.28|106.78|106.62|1145327
1622793000000|2021-06-04 07:50:00|107.04|106.98|106.92|106.8|107.16|107.14|106.76|106.6|607934
1622793300000|2021-06-04 07:55:00|106.94|106.94|107.02|106.94|107.26|107.2|106.82|106.78|382023
1622793600000|2021-06-04 08:00:00|107|106.96|106.68|106.62|107|106.96|106.6|106.54|596837
1622793900000|2021-06-04 08:05:00|106.66|106.6|106.88|106.82|106.94|106.86|106.66|106.6|195501
1622794200000|2021-06-04 08:10:00|106.86|106.8|106.7|106.6|106.86|106.8|106.48|106.4|332873
1622794500000|2021-06-04 08:15:00|106.68|106.62|106.82|106.76|107.06|107.02|106.64|106.62|585129
1622794800000|2021-06-04 08:20:00|106.8|106.82|106.54|106.5|106.88|106.84|106.54|106.5|230964
1622795100000|2021-06-04 08:25:00|106.52|106.48|106.68|106.6|106.76|106.7|106.52|106.48|453618
1622795400000|2021-06-04 08:30:00|106.66|106.56|106.7|106.64|106.72|106.66|106.44|106.4|264558
1622795700000|2021-06-04 08:35:00|106.72|106.66|106.74|106.7|107.1|107.02|106.66|106.58|401855
1622796000000|2021-06-04 08:40:00|106.72|106.68|106.7|106.62|106.78|106.74|106.54|106.5|508140
1622796300000|2021-06-04 08:45:00|106.68|106.6|106.72|106.66|106.88|106.84|106.52|106.44|480686
1622796600000|2021-06-04 08:50:00|106.7|106.64|106.72|106.66|106.86|106.82|106.68|106.6|257149
1622796900000|2021-06-04 08:55:00|106.7|106.64|106.54|106.48|106.78|106.72|106.48|106.4|107955
1622797200000|2021-06-04 09:00:00|106.52|106.46|106.56|106.54|106.68|106.62|106.46|106.32|294154
1622797500000|2021-06-04 09:05:00|106.58|106.56|106.6|106.52|106.72|106.66|106.56|106.5|202412
1622797800000|2021-06-04 09:10:00|106.58|106.5|106.64|106.6|106.7|106.6|106.48|106.38|195166
1622798100000|2021-06-04 09:15:00|106.66|106.64|106.72|106.64|106.78|106.72|106.46|106.38|151408
1622798400000|2021-06-04 09:20:00|106.74|106.66|106.58|106.54|106.74|106.66|106.58|106.52|107108
1622798700000|2021-06-04 09:25:00|106.56|106.52|106.52|106.46|106.64|106.58|106.48|106.4|249769
1622799000000|2021-06-04 09:30:00|106.5|106.48|106.26|106.2|106.54|106.48|106.1|106|561346
1622799300000|2021-06-04 09:35:00|106.24|106.18|106.2|106.14|106.26|106.22|105.86|105.8|539846
1622799600000|2021-06-04 09:40:00|106.18|106.12|106.06|106.02|106.28|106.24|105.9|105.82|277117
1622799900000|2021-06-04 09:45:00|106.08|106|106.44|106.38|106.46|106.38|106.04|105.96|229423
1622800200000|2021-06-04 09:50:00|106.46|106.4|106.3|106.24|106.48|106.44|106.3|106.22|272201
1622800500000|2021-06-04 09:55:00|106.32|106.22|106.34|106.28|106.44|106.38|106.26|106.2|123767
1622800800000|2021-06-04 10:00:00|106.32|106.26|106.24|106.2|106.42|106.34|106.22|106.14|187750
1622801100000|2021-06-04 10:05:00|106.26|106.22|106.22|106.16|106.38|106.32|106.22|106.14|77756
1622801400000|2021-06-04 10:10:00|106.2|106.12|106.36|106.28|106.46|106.4|106.12|106.06|206846
1622801700000|2021-06-04 10:15:00|106.34|106.26|106.28|106.22|106.34|106.26|106.22|106.14|107017
1622802000000|2021-06-04 10:20:00|106.3|106.26|106.16|106.08|106.32|106.26|106.16|106.08|110928
1622802300000|2021-06-04 10:25:00|106.18|106.1|106.38|106.34|106.42|106.36|106.18|106.1|122351
1622802600000|2021-06-04 10:30:00|106.36|106.32|106.2|106.16|106.36|106.34|106.18|106.12|166313
1622802900000|2021-06-04 10:35:00|106.22|106.18|106.44|106.38|106.46|106.38|106.2|106.14|157522
1622803200000|2021-06-04 10:40:00|106.46|106.4|106.66|106.6|106.68|106.6|106.44|106.4|112011
1622803500000|2021-06-04 10:45:00|106.64|106.62|106.6|106.52|106.84|106.82|106.6|106.52|222072
1622803800000|2021-06-04 10:50:00|106.58|106.54|106.92|106.86|106.94|106.86|106.58|106.54|223946
1622804100000|2021-06-04 10:55:00|106.94|106.88|107.16|107.1|107.3|107.2|106.94|106.88|329341
1622804400000|2021-06-04 11:00:00|107.18|107.12|107.06|107|107.24|107.22|107|106.92|336262
1622804700000|2021-06-04 11:05:00|107.08|107.02|106.88|106.82|107.12|107.04|106.88|106.82|247797
1622805000000|2021-06-04 11:10:00|106.9|106.84|106.76|106.72|106.94|106.86|106.74|106.7|120249
1622805300000|2021-06-04 11:15:00|106.78|106.74|107.1|107.04|107.26|107.16|106.76|106.74|326820
1622805600000|2021-06-04 11:20:00|107.12|107.02|107.16|107.1|107.28|107.26|107.12|107.02|102916
1622805900000|2021-06-04 11:25:00|107.18|107.12|107.28|107.24|107.32|107.28|107.18|107.12|183613
1622806200000|2021-06-04 11:30:00|107.3|107.26|107.16|107.1|107.36|107.3|107.14|107.06|125821
1622806500000|2021-06-04 11:35:00|107.14|107.12|107.08|107|107.24|107.16|107.08|107|55004
1622806800000|2021-06-04 11:40:00|107.06|107.02|107.1|107.02|107.1|107.02|106.88|106.84|104372
1622807100000|2021-06-04 11:45:00|107.08|107|107.08|107.04|107.08|107.04|107|106.92|30956
1622807400000|2021-06-04 11:50:00|107.06|107|107.06|107.02|107.12|107.06|107.04|107|31375
1622807700000|2021-06-04 11:55:00|107.08||107.08||107.08||107.06||3211
1622808000000|2021-06-04 12:00:00|107.1|107.08|107.06|107.02|107.14|107.08|107.06|107.02|59738
1622808300000|2021-06-04 12:05:00|107.08|107.04|107.02|106.98|107.22|107.16|107.02|106.94|127499
1622808600000|2021-06-04 12:10:00|107.04|107|107.08|107.02|107.16|107.1|107.02|106.94|57818
1622808900000|2021-06-04 12:15:00|107.1|107.04|107.1|107.04|107.18|107.1|107.08|107.04|24348
1622809200000|2021-06-04 12:20:00|107.12|107.06|107.02|106.96|107.14|107.06|106.78|106.7|236265
1622809500000|2021-06-04 12:25:00|107.04|107.02|106.92|106.82|107.08|107.04|106.92|106.82|81807
1622809800000|2021-06-04 12:30:00|106.94|106.84|107.02|106.96|107.12|107.04|106.84|106.66|67209
1622810100000|2021-06-04 12:35:00|107|106.92|107.12|107.06|107.14|107.1|106.94|106.86|93218
1622810400000|2021-06-04 12:40:00|107.14|107.08|107.36|107.28|107.4|107.3|107.14|107.08|11042
1622810700000|2021-06-04 12:45:00|107.4|107.3|107.3|107.26|107.42|107.32|107.28|107.2|72937
1622811000000|2021-06-04 12:50:00|107.32|107.28|107.52|107.46|107.52|107.48|107.28|107.24|248950
1622811300000|2021-06-04 12:55:00|107.54|107.48|107.64|107.6|107.66|107.6|107.5|107.48|84086
1622811600000|2021-06-04 13:00:00|107.66|107.62|107.78|107.7|107.86|107.8|107.64|107.6|201413
1622811900000|2021-06-04 13:05:00|107.8|107.72|107.9|107.86|107.9|107.86|107.66|107.58|131661
1622812200000|2021-06-04 13:10:00|107.88|107.84|107.88|107.82|107.88|107.84|107.74|107.68|103032
1622812500000|2021-06-04 13:15:00|107.86|107.8|107.78|107.72|107.88|107.82|107.68|107.6|158114
1622812800000|2021-06-04 13:20:00|107.8|107.74|107.88|107.82|107.88|107.82|107.7|107.6|90862
1622813100000|2021-06-04 13:25:00|107.86|107.84|107.78|107.72|107.88|107.84|107.68|107.58|115294
1622813400000|2021-06-04 13:30:00|107.76|107.74|107.72|107.64|107.96|107.92|107.64|107.54|359128
1622813700000|2021-06-04 13:35:00|107.7|107.62|107.8|107.78|107.82|107.8|107.56|107.46|249884
1622814000000|2021-06-04 13:40:00|107.82|107.76|107.72|107.68|108.02|108|107.66|107.58|318729
1622814300000|2021-06-04 13:45:00|107.74|107.7|107.84|107.8|107.92|107.88|107.66|107.6|347039
1622814600000|2021-06-04 13:50:00|107.86|107.82|108.18|108.14|108.28|108.22|107.86|107.82|254116
1622814900000|2021-06-04 13:55:00|108.2|108.16|108.56|108.54|108.6|108.58|108.2|108.16|241689
1622815200000|2021-06-04 14:00:00|108.58|108.56|108.46|108.42|108.74|108.68|108.42|108.36|363501
1622815500000|2021-06-04 14:05:00|108.48|108.44|108.68|108.64|108.82|108.78|108.44|108.38|1615575
1622815800000|2021-06-04 14:10:00|108.66|108.62|108.12|108.04|108.74|108.68|108.1|108.04|394634
1622816100000|2021-06-04 14:15:00|108.1|108.02|107.9|107.84|108.12|108.04|107.76|107.74|198391
1622816400000|2021-06-04 14:20:00|107.88|107.86|108|107.96|108.02|108|107.8|107.74|1403454
1622816700000|2021-06-04 14:25:00|107.98|107.94|108.16|108.12|108.28|108.22|107.98|107.9|227051
1622817000000|2021-06-04 14:30:00|108.14|108.08|108.06|108.02|108.16|108.12|108.06|108|94587
1622817300000|2021-06-04 14:35:00|108.04|108.04|108.06|108.02|108.14|108.08|108.04|107.98|87742
1622817600000|2021-06-04 14:40:00|108.04|108|108.02|107.98|108.08|108.04|107.92|107.88|117316
1622817900000|2021-06-04 14:45:00|108|107.96|108.1|108.06|108.22|108.16|107.94|107.88|153470
1622818200000|2021-06-04 14:50:00|108.12|108.08|108.08|108.02|108.24|108.2|108.08|108|77422
1622818500000|2021-06-04 14:55:00|108.1|108.04|107.92|107.88|108.1|108.08|107.92|107.88|43390
1622818800000|2021-06-04 15:00:00|107.94|107.9|107.8|107.76|108|107.94|107.78|107.74|134453
1622819100000|2021-06-04 15:05:00|107.78|107.74|107.54|107.5|107.78|107.76|107.5|107.46|277331
1622819400000|2021-06-04 15:10:00|107.52|107.52|107.42|107.38|107.58|107.56|107.42|107.36|193670
1622819700000|2021-06-04 15:15:00|107.4|107.4|107.36|107.3|107.5|107.44|107.28|107.24|503745
1622820000000|2021-06-04 15:20:00|107.34|107.32|107.24|107.2|107.38|107.34|107.16|107.14|396711
1622820300000|2021-06-04 15:25:00|107.26|107.22|107.38|107.3|107.44|107.4|107.2|107.14|771010
1623049200000|2021-06-07 07:00:00|108.22|108|107.46|107.3|108.3|108.08|107.46|107.24|244983
1623049500000|2021-06-07 07:05:00|107.44|107.26|106.84|106.7|107.44|107.28|106.82|106.7|123808
1623049800000|2021-06-07 07:10:00|106.82|106.64|106.14|106|106.88|106.68|106.04|105.92|433934
1623050100000|2021-06-07 07:15:00|106.12|105.92|106.06|106|106.32|106.18|105.98|105.9|590354
1623050400000|2021-06-07 07:20:00|106.08|106.02|106.58|106.5|106.6|106.52|105.98|105.92|397925
1623050700000|2021-06-07 07:25:00|106.6|106.52|107.14|107.04|107.18|107.06|106.6|106.52|371702
1623051000000|2021-06-07 07:30:00|107.16|107.02|106.9|106.78|107.2|107.02|106.74|106.66|102338
1623051300000|2021-06-07 07:35:00|106.88|106.76|106.72|106.66|106.88|106.76|106.62|106.52|162474
1623051600000|2021-06-07 07:40:00|106.74|106.68|106.72|106.62|106.82|106.7|106.56|106.48|92152
1623051900000|2021-06-07 07:45:00|106.7|106.64|106.54|106.4|106.72|106.66|106.52|106.4|80568
1623052200000|2021-06-07 07:50:00|106.52|106.42|106.74|106.66|106.76|106.7|106.4|106.3|59898
1623052500000|2021-06-07 07:55:00|106.78|106.7|107.06|106.98|107.16|107.08|106.72|106.64|95457
1623052800000|2021-06-07 08:00:00|107.04|106.96|107.02|106.92|107.06|107.02|106.84|106.74|44056
1623053100000|2021-06-07 08:05:00|107|106.9|106.98|106.9|107|106.9|106.72|106.62|66653
1623053400000|2021-06-07 08:10:00|107|106.92|107.26|107.18|107.34|107.26|107|106.92|54597
1623053700000|2021-06-07 08:15:00|107.24|107.16|107.18|107.12|107.24|107.2|107.1|107.02|48393
1623054000000|2021-06-07 08:20:00|107.2|107.14|107.32|107.24|107.32|107.24|107.02|106.94|77814
1623054300000|2021-06-07 08:25:00|107.3|107.26|107.26|107.2|107.38|107.28|107.2|107.1|112385
1623054600000|2021-06-07 08:30:00|107.24|107.18|107.16|107.1|107.24|107.18|107.04|106.98|102389
1623054900000|2021-06-07 08:35:00|107.18|107.08|107.12|107.04|107.2|107.08|107.06|106.96|59497
1623055200000|2021-06-07 08:40:00|107.14|107.06|107.24|107.18|107.26|107.2|107.12|107.06|47759
1623055500000|2021-06-07 08:45:00|107.22|107.14|107.2|107.16|107.24|107.18|107.1|107.06|52793
1623055800000|2021-06-07 08:50:00|107.22|107.18|107.04|107|107.24|107.2|107.04|106.98|26727
1623056100000|2021-06-07 08:55:00|107.06|107.02|107.22|107.14|107.22|107.16|107.06|107.02|47458
1623056400000|2021-06-07 09:00:00|107.24|107.16|106.98|106.96|107.3|107.24|106.98|106.94|90159
1623056700000|2021-06-07 09:05:00|107|107|106.94|106.88|107.08|107.04|106.86|106.84|237952
1623057000000|2021-06-07 09:10:00|106.92|106.86|106.88|106.82|106.94|106.86|106.76|106.68|45692
1623057300000|2021-06-07 09:15:00|106.86|106.84|106.96|106.9|107|106.92|106.82|106.74|51951
1623057600000|2021-06-07 09:20:00|107|106.92|107.38|107.32|107.38|107.34|107|106.92|136563
1623057900000|2021-06-07 09:25:00|107.4|107.34|107.36|107.34|107.56|107.5|107.3|107.26|166641
1623058200000|2021-06-07 09:30:00|107.4|107.36|107.58|107.54|107.62|107.54|107.4|107.32|248379
1623058500000|2021-06-07 09:35:00|107.56|107.52|107.5|107.44|107.6|107.52|107.36|107.32|207218
1623058800000|2021-06-07 09:40:00|107.48|107.46|107.38|107.32|107.48|107.46|107.34|107.26|77486
1623059100000|2021-06-07 09:45:00|107.36|107.3|107.58|107.52|107.58|107.56|107.3|107.24|91183
1623059400000|2021-06-07 09:50:00|107.6|107.6|107.48|107.42|107.74|107.72|107.4|107.32|146998
1623059700000|2021-06-07 09:55:00|107.46|107.4|107.52|107.46|107.54|107.5|107.44|107.38|60810
1623060000000|2021-06-07 10:00:00|107.5|107.44|107.6|107.54|107.62|107.56|107.46|107.38|55642
1623060300000|2021-06-07 10:05:00|107.62|107.56|107.52|107.48|107.7|107.64|107.48|107.42|82969
1623060600000|2021-06-07 10:10:00|107.5|107.46|107.42|107.38|107.5|107.48|107.38|107.32|27376
1623060900000|2021-06-07 10:15:00|107.4|107.36|107.36|107.32|107.4|107.36|107.36|107.28|10273
1623061200000|2021-06-07 10:20:00|107.4|107.34|107.36|107.32|107.4|107.36|107.36|107.32|18569
1623061500000|2021-06-07 10:25:00|107.38|107.34|107.48|107.44|107.48|107.46|107.36|107.32|76134
1623061800000|2021-06-07 10:30:00|107.5|107.46|107.56|107.52|107.58|107.52|107.5|107.44|37151
1623062100000|2021-06-07 10:35:00|107.58|107.54|107.76|107.7|107.78|107.72|107.58|107.54|32531
1623062400000|2021-06-07 10:40:00|107.78|107.72|107.9|107.86|107.98|107.92|107.78|107.72|94809
1623062700000|2021-06-07 10:45:00|107.88|107.82|107.9|107.84|107.94|107.88|107.8|107.76|65531
1623063000000|2021-06-07 10:50:00|107.92|107.86|107.98|107.92|107.98|107.94|107.9|107.84|51193
1623063300000|2021-06-07 10:55:00|108|107.94|108.14|108.1|108.2|108.14|107.92|107.9|115763
1623063600000|2021-06-07 11:00:00|108.12|108.08|108.28|108.2|108.3|108.2|107.98|107.94|153270
1623063900000|2021-06-07 11:05:00|108.26|108.16|108.12|108.08|108.26|108.16|108.12|108.04|91963
1623064200000|2021-06-07 11:10:00|108.1|108.06|108.26|108.22|108.26|108.22|107.92|107.86|58682
1623064500000|2021-06-07 11:15:00|108.28|108.24|108.28|108.22|108.42|108.34|108.28|108.2|36529
1623064800000|2021-06-07 11:20:00|108.3|108.24|108.18|108.12|108.38|108.32|108.14|108.06|35081
1623065100000|2021-06-07 11:25:00|108.14|108.1|108.34|108.28|108.34|108.32|108.12|108.1|34926
1623065400000|2021-06-07 11:30:00|108.32|108.26|108.24|108.18|108.34|108.28|108.18|108.1|78331
1623065700000|2021-06-07 11:35:00|108.22|108.2|108.28|108.24|108.36|108.32|108.2|108.14|149373
1623066000000|2021-06-07 11:40:00|108.3|108.26|108.46|108.42|108.5|108.46|108.3|108.26|138073
1623066300000|2021-06-07 11:45:00|108.5|108.44|108.68|108.62|108.7|108.62|108.5|108.44|48309
1623066600000|2021-06-07 11:50:00|108.66|108.64|108.68|108.62|108.78|108.72|108.64|108.6|141399
1623066900000|2021-06-07 11:55:00|108.66|108.6|108.62|108.58|108.74|108.68|108.62|108.58|169207
1623067200000|2021-06-07 12:00:00|108.64|108.6|108.48|108.4|108.66|108.6|108.48|108.38|105559
1623067500000|2021-06-07 12:05:00|108.46|108.42|108.62|108.58|108.64|108.58|108.42|108.42|67095
1623067800000|2021-06-07 12:10:00|108.58|108.56|108.62|108.58|108.7|108.62|108.54|108.48|64117
1623068100000|2021-06-07 12:15:00|108.6|108.56|108.76|108.7|108.86|108.78|108.58|108.54|89164
1623068400000|2021-06-07 12:20:00|108.78|108.72|108.8|108.74|108.88|108.84|108.76|108.72|54352
1623068700000|2021-06-07 12:25:00|108.82|108.76|108.72|108.66|108.94|108.86|108.72|108.66|89755
1623069000000|2021-06-07 12:30:00|108.74|108.68|108.6|108.54|108.74|108.68|108.58|108.5|48973
1623069300000|2021-06-07 12:35:00|108.58|108.56|108.6|108.56|108.64|108.58|108.52|108.46|36132
1623069600000|2021-06-07 12:40:00|108.64|108.58|108.72|108.68|108.72|108.68|108.6|108.56|126864
1623069900000|2021-06-07 12:45:00|108.7|108.7|108.68|108.66|108.7|108.7|108.58|108.54|59570
1623070200000|2021-06-07 12:50:00|108.7|108.62|108.7|108.64|108.7|108.68|108.64|108.58|63490
1623070500000|2021-06-07 12:55:00|108.68|108.62|108.8|108.76|108.8|108.78|108.64|108.62|95619
1623070800000|2021-06-07 13:00:00|108.78|108.74|108.84|108.78|108.88|108.82|108.7|108.64|140412
1623071100000|2021-06-07 13:05:00|108.82|108.8|108.72|108.66|108.84|108.8|108.62|108.56|83292
1623071400000|2021-06-07 13:10:00|108.7|108.64|108.66|108.6|108.7|108.66|108.54|108.5|50436
1623071700000|2021-06-07 13:15:00|108.7|108.62|108.88|108.84|108.92|108.84|108.7|108.62|125423
1623072000000|2021-06-07 13:20:00|108.86|108.82|109.28|109.24|109.3|109.28|108.82|108.78|615067
1623072300000|2021-06-07 13:25:00|109.3|109.26|109.12|109.08|109.42|109.38|109.1|109.06|165526
1623072600000|2021-06-07 13:30:00|109.1|109.06|109.3|109.26|109.38|109.34|109|108.94|353602
1623072900000|2021-06-07 13:35:00|109.28|109.24|109.96|109.92|109.96|109.92|109.16|109.12|1091480
1623073200000|2021-06-07 13:40:00|109.98|109.94|109.94|109.88|110.12|110.08|109.92|109.88|521598
1623073500000|2021-06-07 13:45:00|109.92|109.9|109.86|109.82|110|109.94|109.74|109.68|535710
1623073800000|2021-06-07 13:50:00|109.88|109.8|110.02|109.96|110.16|110.1|109.86|109.8|393054
1623074100000|2021-06-07 13:55:00|110.04|109.98|110.22|110.16|110.48|110.4|110.04|109.98|266601
1623074400000|2021-06-07 14:00:00|110.2|110.18|110.12|110.06|110.22|110.18|109.98|109.92|232175
1623074700000|2021-06-07 14:05:00|110.1|110.04|110.12|110.06|110.18|110.16|109.9|109.88|494178
1623075000000|2021-06-07 14:10:00|110.1|110.08|110.32|110.28|110.48|110.42|110.08|110.04|289678
1623075300000|2021-06-07 14:15:00|110.34|110.3|110.06|110.02|110.6|110.54|110.06|110|211758
1623075600000|2021-06-07 14:20:00|110.08|110.04|110.44|110.4|110.46|110.4|109.94|109.88|348926
1623075900000|2021-06-07 14:25:00|110.46|110.38|110.36|110.32|110.52|110.46|110.2|110.16|332837
1623076200000|2021-06-07 14:30:00|110.34|110.3|110.2|110.16|110.34|110.3|110.06|110.02|201532
1623076500000|2021-06-07 14:35:00|110.22|110.18|110.6|110.54|110.76|110.74|110.2|110.18|460012
1623076800000|2021-06-07 14:40:00|110.62|110.56|110.68|110.62|110.7|110.62|110.42|110.4|242821
1623077100000|2021-06-07 14:45:00|110.7|110.6|109.94|109.86|110.7|110.6|109.86|109.8|570030
1623077400000|2021-06-07 14:50:00|109.9|109.84|109.84|109.78|110.04|110|109.82|109.78|205632
1623077700000|2021-06-07 14:55:00|109.82|109.76|109.98|109.92|110|109.92|109.78|109.7|260655
1623078000000|2021-06-07 15:00:00|109.96|109.94|110.18|110.16|110.22|110.16|109.96|109.94|123743
1623078300000|2021-06-07 15:05:00|110.2|110.18|110.32|110.26|110.52|110.44|110.2|110.18|729786
1623078600000|2021-06-07 15:10:00|110.3|110.22|110.42|110.36|110.56|110.52|110.16|110.14|476421
1623078900000|2021-06-07 15:15:00|110.4|110.34|110.3|110.24|110.42|110.36|110.2|110.16|197591
1623079200000|2021-06-07 15:20:00|110.28|110.26|110.24|110.18|110.38|110.32|110.16|110.1|135784
1623079500000|2021-06-07 15:25:00|110.22|110.16|110.16|110.1|110.28|110.22|110.08|110.02|350113
1623135600000|2021-06-08 07:00:00|110.98|110.52|109.54|109.32|111.06|110.94|109.44|109.32|671045
1623135900000|2021-06-08 07:05:00|109.56|109.5|110.5|110.42|110.64|110.5|109.54|109.32|424560
1623136200000|2021-06-08 07:10:00|110.48|110.36|110.12|110.06|110.6|110.46|110.1|110.04|719429
1623136500000|2021-06-08 07:15:00|110.1|110.02|110.46|110.38|110.48|110.38|110.06|109.94|122716
1623136800000|2021-06-08 07:20:00|110.48|110.4|111.14|111.02|111.14|111.04|110.48|110.4|355313
1623137100000|2021-06-08 07:25:00|111.12|111.04|111.24|111.14|111.5|111.42|111.1|111|662245
1623137400000|2021-06-08 07:30:00|111.26|111.16|110.88|110.82|111.26|111.2|110.74|110.66|200954
1623137700000|2021-06-08 07:35:00|110.94|110.84|110.36|110.28|110.96|110.86|110.32|110.24|129367
1623138000000|2021-06-08 07:40:00|110.4|110.3|110.5|110.4|110.52|110.42|110.3|110.16|83900
1623138300000|2021-06-08 07:45:00|110.52|110.42|110.6|110.54|110.76|110.66|110.44|110.38|103982
1623138600000|2021-06-08 07:50:00|110.58|110.52|110.7|110.6|110.7|110.6|110.34|110.28|157345
1623138900000|2021-06-08 07:55:00|110.72|110.62|111.14|111.1|111.2|111.12|110.7|110.62|216987
1623139200000|2021-06-08 08:00:00|111.12|111.06|111.28|111.18|111.54|111.5|111.1|111.02|297878
1623139500000|2021-06-08 08:05:00|111.24|111.22|111.3|111.24|111.42|111.32|111|110.92|121084
1623139800000|2021-06-08 08:10:00|111.32|111.26|111.48|111.4|111.5|111.42|111.26|111.18|178836
1623140100000|2021-06-08 08:15:00|111.46|111.42|111.2|111.14|111.46|111.44|111.1|111.04|137727
1623140400000|2021-06-08 08:20:00|111.22|111.16|111.26|111.22|111.4|111.34|111.22|111.14|83888
1623140700000|2021-06-08 08:25:00|111.28|111.2|111.42|111.36|111.52|111.44|111.26|111.16|114168
1623141000000|2021-06-08 08:30:00|111.4|111.38|111.8|111.72|111.86|111.8|111.38|111.32|405624
1623141300000|2021-06-08 08:35:00|111.78|111.74|111.92|111.9|111.92|111.9|111.64|111.62|205199
1623141600000|2021-06-08 08:40:00|111.94|111.92|111.62|111.56|112|111.94|111.54|111.5|131780
1623141900000|2021-06-08 08:45:00|111.6|111.58|111.7|111.66|111.72|111.66|111.52|111.44|199454
1623142200000|2021-06-08 08:50:00|111.68|111.64|111.46|111.4|111.88|111.8|111.46|111.38|154107
1623142500000|2021-06-08 08:55:00|111.48|111.38|111.58|111.5|111.62|111.5|111.4|111.28|114103
1623142800000|2021-06-08 09:00:00|111.56|111.48|111.72|111.68|111.76|111.68|111.5|111.44|81288
1623143100000|2021-06-08 09:05:00|111.7|111.7|111.82|111.78|111.84|111.78|111.6|111.5|116687
1623143400000|2021-06-08 09:10:00|111.84|111.8|111.84|111.8|111.88|111.8|111.7|111.68|146570
1623143700000|2021-06-08 09:15:00|111.88|111.82|111.86|111.8|112.06|111.98|111.76|111.72|494254
1623144000000|2021-06-08 09:20:00|111.84|111.78|112.28|112.24|112.32|112.3|111.82|111.74|590661
1623144300000|2021-06-08 09:25:00|112.3|112.26|112.4|112.32|112.48|112.4|112.26|112.2|385669
1623144600000|2021-06-08 09:30:00|112.34|112.3|112.34|112.28|112.42|112.36|112.3|112.24|354156
1623144900000|2021-06-08 09:35:00|112.32|112.26|112.26|112.24|112.44|112.42|112.12|112.06|632752
1623145200000|2021-06-08 09:40:00|112.28|112.26|111.9|111.88|112.34|112.26|111.9|111.82|259399
1623145500000|2021-06-08 09:45:00|111.92|111.9|111.8|111.76|112|111.96|111.76|111.7|131305
1623145800000|2021-06-08 09:50:00|111.74|111.74|111.88|111.84|112|111.94|111.74|111.72|183438
1623146100000|2021-06-08 09:55:00|111.86|111.8|111.64|111.6|111.88|111.8|111.58|111.54|131850
1623146400000|2021-06-08 10:00:00|111.62|111.58|111.46|111.42|111.74|111.68|111.46|111.42|222723
1623146700000|2021-06-08 10:05:00|111.44|111.4|111.46|111.4|111.6|111.56|111.36|111.32|148599
1623147000000|2021-06-08 10:10:00|111.48|111.42|111.54|111.5|111.6|111.58|111.44|111.36|138912
1623147300000|2021-06-08 10:15:00|111.52|111.48|111.2|111.12|111.54|111.5|110.96|110.92|299615
1623147600000|2021-06-08 10:20:00|111.18|111.1|110.76|110.72|111.18|111.1|110.76|110.64|273090
1623147900000|2021-06-08 10:25:00|110.74|110.7|110.72|110.64|110.86|110.8|110.72|110.6|88700
1623148200000|2021-06-08 10:30:00|110.64|110.62|110.58|110.52|110.72|110.66|110.5|110.38|195009
1623148500000|2021-06-08 10:35:00|110.6|110.54|110.54|110.48|110.62|110.6|110.4|110.3|99638
1623148800000|2021-06-08 10:40:00|110.52|110.5|110.74|110.7|110.78|110.7|110.52|110.5|83494
1623149100000|2021-06-08 10:45:00|110.72|110.72|110.88|110.82|110.9|110.84|110.68|110.6|229157
1623149400000|2021-06-08 10:50:00|110.9|110.84|110.86|110.82|111.02|110.98|110.82|110.76|118373
1623149700000|2021-06-08 10:55:00|110.88|110.84|110.76|110.7|110.96|110.92|110.74|110.68|54801
1623150000000|2021-06-08 11:00:00|110.72|110.68|110.6|110.54|110.76|110.7|110.54|110.5|118501
1623150300000|2021-06-08 11:05:00|110.58|110.56|110.72|110.7|110.8|110.74|110.56|110.52|370911
1623150600000|2021-06-08 11:10:00|110.7|110.68|111.14|111.08|111.14|111.12|110.68|110.64|181438
1623150900000|2021-06-08 11:15:00|111.16|111.1|111.48|111.42|111.58|111.48|111.14|111.1|187815
1623151200000|2021-06-08 11:20:00|111.46|111.4|111.56|111.48|111.64|111.56|111.42|111.34|76700
1623151500000|2021-06-08 11:25:00|111.58|111.5|111.66|111.62|111.7|111.66|111.58|111.5|47504
1623151800000|2021-06-08 11:30:00|111.64|111.6|111.74|111.72|111.78|111.72|111.58|111.54|118223
1623152100000|2021-06-08 11:35:00|111.72|111.7|111.66|111.64|111.76|111.72|111.66|111.6|110991
1623152400000|2021-06-08 11:40:00|111.64|111.62|111.54|111.5|111.64|111.62|111.46|111.4|178881
1623152700000|2021-06-08 11:45:00|111.56|111.52|111.54|111.5|111.56|111.54|111.4|111.34|139129
1623153000000|2021-06-08 11:50:00|111.52|111.48|111.74|111.68|111.74|111.68|111.5|111.44|99610
1623153300000|2021-06-08 11:55:00|111.76|111.7|111.9|111.82|111.96|111.88|111.72|111.68|108176
1623153600000|2021-06-08 12:00:00|111.88|111.84|111.64|111.58|111.9|111.86|111.64|111.58|90116
1623153900000|2021-06-08 12:05:00|111.62|111.56|111.58|111.54|111.78|111.72|111.58|111.52|107637
1623154200000|2021-06-08 12:10:00|111.56|111.52|111.54|111.48|111.58|111.52|111.4|111.36|144360
1623154500000|2021-06-08 12:15:00|111.52|111.5|111.7|111.66|111.72|111.68|111.52|111.5|47906
1623154800000|2021-06-08 12:20:00|111.68|111.64|111.5|111.46|111.68|111.64|111.46|111.42|145160
1623155100000|2021-06-08 12:25:00|111.52|111.48|111.54|111.52|111.62|111.6|111.52|111.48|687821
1623155400000|2021-06-08 12:30:00|111.56|111.54|111.4|111.36|111.6|111.58|111.32|111.28|261286
1623155700000|2021-06-08 12:35:00|111.42|111.38|111.5|111.46|111.58|111.54|111.4|111.38|104352
1623156000000|2021-06-08 12:40:00|111.48|111.44|111.08|111.06|111.5|111.44|111.08|111.06|147657
1623156300000|2021-06-08 12:45:00|111.1|111.08|110.66|110.58|111.26|111.2|110.64|110.56|371626
1623156600000|2021-06-08 12:50:00|110.64|110.6|110.68|110.64|110.92|110.84|110.6|110.52|128719
1623156900000|2021-06-08 12:55:00|110.66|110.6|110.76|110.7|110.98|110.9|110.66|110.58|128386
1623157200000|2021-06-08 13:00:00|110.8|110.72|110.86|110.82|110.96|110.9|110.8|110.72|102413
1623157500000|2021-06-08 13:05:00|110.84|110.8|110.88|110.82|110.9|110.84|110.74|110.7|108136
1623157800000|2021-06-08 13:10:00|110.9|110.84|110.92|110.88|111.08|111|110.88|110.82|106060
1623158100000|2021-06-08 13:15:00|110.96|110.9|110.96|110.92|111.04|111.02|110.9|110.82|132006
1623158400000|2021-06-08 13:20:00|110.94|110.9|110.92|110.88|110.96|110.92|110.82|110.74|179073
1623158700000|2021-06-08 13:25:00|110.94|110.9|111.06|111.02|111.16|111.14|110.92|110.9|163170
1623159000000|2021-06-08 13:30:00|111.04|111|112|111.98|112.02|112|110.98|110.94|1956464
1623159300000|2021-06-08 13:35:00|111.96|111.96|112.54|112.48|112.64|112.6|111.86|111.82|2033236
1623159600000|2021-06-08 13:40:00|112.56|112.5|112.4|112.38|112.56|112.54|112.14|112.1|1047533
1623159900000|2021-06-08 13:45:00|112.44|112.4|112.2|112.18|112.64|112.58|112.16|112.14|1232182
1623160200000|2021-06-08 13:50:00|112.24|112.2|112.38|112.34|112.44|112.42|112.18|112.14|844649
1623160500000|2021-06-08 13:55:00|112.36|112.32|111.96|111.9|112.36|112.34|111.76|111.7|436246
1623160800000|2021-06-08 14:00:00|111.94|111.92|112.34|112.28|112.4|112.36|111.94|111.84|689066
1623161100000|2021-06-08 14:05:00|112.32|112.3|112.08|112.04|112.38|112.32|111.98|111.94|412742
1623161400000|2021-06-08 14:10:00|112.06|112.02|112.12|112.08|112.3|112.26|111.96|111.88|313704
1623161700000|2021-06-08 14:15:00|112.14|112.1|112.26|112.22|112.26|112.22|112|111.94|278710
1623162000000|2021-06-08 14:20:00|112.24|112.2|112.28|112.24|112.6|112.56|112.22|112.16|557811
1623162300000|2021-06-08 14:25:00|112.3|112.26|112.34|112.28|112.56|112.5|112.2|112.14|306173
1623162600000|2021-06-08 14:30:00|112.32|112.3|112.38|112.36|112.42|112.36|112.22|112.18|294790
1623162900000|2021-06-08 14:35:00|112.36|112.34|112.44|112.4|112.54|112.48|112.28|112.24|769658
1623163200000|2021-06-08 14:40:00|112.42|112.38|112.02|112|112.48|112.44|112.02|111.96|388731
1623163500000|2021-06-08 14:45:00|112.04|112.02|111.86|111.82|112.14|112.08|111.82|111.8|265762
1623163800000|2021-06-08 14:50:00|111.88|111.86|111.94|111.92|112.02|111.98|111.82|111.8|126242
1623164100000|2021-06-08 14:55:00|111.92|111.9|111.58|111.56|111.94|111.92|111.54|111.52|458751
1623164400000|2021-06-08 15:00:00|111.6|111.6|111.86|111.82|111.92|111.86|111.58|111.6|606212
1623164700000|2021-06-08 15:05:00|111.84|111.8|112.02|112|112.02|112|111.82|111.8|205902
1623165000000|2021-06-08 15:10:00|112|111.98|111.68|111.66|112.02|112|111.68|111.62|186566
1623165300000|2021-06-08 15:15:00|111.66|111.64|111.56|111.52|111.9|111.84|111.56|111.48|344021
1623165600000|2021-06-08 15:20:00|111.54|111.54|111.44|111.42|111.64|111.62|111.38|111.32|544660
1623165900000|2021-06-08 15:25:00|111.42|111.4|111.6|111.52|111.6|111.56|111.4|111.34|413358
1623222000000|2021-06-09 07:00:00|111.92|111.42|111.14|111.02|111.92|111.42|110.4|110.3|532649
1623222300000|2021-06-09 07:05:00|111.18|111|111.8|111.68|111.88|111.7|111.12|111|259020
1623222600000|2021-06-09 07:10:00|111.78|111.66|111.82|111.72|111.9|111.82|111.64|111.46|68206
1623222900000|2021-06-09 07:15:00|111.8|111.7|111.54|111.42|111.88|111.74|111.54|111.34|78171
1623223200000|2021-06-09 07:20:00|111.56|111.44|111.76|111.6|111.82|111.64|111.54|111.42|77299
1623223500000|2021-06-09 07:25:00|111.78|111.62|112|111.9|112|111.92|111.64|111.5|170984
1623223800000|2021-06-09 07:30:00|111.98|111.88|111.82|111.68|112|111.9|111.72|111.66|148278
1623224100000|2021-06-09 07:35:00|111.8|111.66|111.66|111.56|111.8|111.66|111.6|111.44|73287
1623224400000|2021-06-09 07:40:00|111.68|111.58|111.78|111.7|111.82|111.72|111.62|111.5|149936
1623224700000|2021-06-09 07:45:00|111.8|111.72|112.02|111.92|112.02|111.98|111.8|111.72|308943
1623225000000|2021-06-09 07:50:00|112|111.94|111.8|111.68|112.02|111.98|111.8|111.66|66722
1623225300000|2021-06-09 07:55:00|111.78|111.66|111.8|111.74|111.9|111.8|111.76|111.62|226575
1623225600000|2021-06-09 08:00:00|111.82|111.72|111.74|111.62|111.9|111.84|111.58|111.5|101119
1623225900000|2021-06-09 08:05:00|111.7|111.6|111.82|111.72|111.84|111.8|111.58|111.52|94380
1623226200000|2021-06-09 08:10:00|111.8|111.74|112.14|112.06|112.24|112.16|111.78|111.7|538213
1623226500000|2021-06-09 08:15:00|112.16|112.08|111.72|111.66|112.16|112.08|111.72|111.62|169718
1623226800000|2021-06-09 08:20:00|111.7|111.64|111.6|111.54|111.78|111.7|111.6|111.5|90761
1623227100000|2021-06-09 08:25:00|111.58|111.56|111.4|111.34|111.58|111.56|111.28|111.22|130756
1623227400000|2021-06-09 08:30:00|111.42|111.36|111.68|111.62|111.7|111.62|111.4|111.36|541999
1623227700000|2021-06-09 08:35:00|111.7|111.64|111.96|111.86|111.96|111.86|111.7|111.64|62043
1623228000000|2021-06-09 08:40:00|111.94|111.82|111.76|111.7|111.94|111.86|111.76|111.7|186822
1623228300000|2021-06-09 08:45:00|111.74|111.66|111.8|111.74|111.82|111.76|111.66|111.64|98232
1623228600000|2021-06-09 08:50:00|111.82|111.76|111.86|111.82|111.96|111.92|111.82|111.76|57166
1623228900000|2021-06-09 08:55:00|111.9|111.84|111.78|111.74|111.9|111.84|111.7|111.66|71563
1623229200000|2021-06-09 09:00:00|111.8|111.76|111.98|111.94|111.98|111.94|111.8|111.74|52210
1623229500000|2021-06-09 09:05:00|112|111.92|111.94|111.84|112.06|111.96|111.82|111.74|56028
1623229800000|2021-06-09 09:10:00|111.92|111.82|111.98|111.92|112.02|111.96|111.82|111.76|41830
1623230100000|2021-06-09 09:15:00|111.96|111.9|112.1|112.08|112.22|112.2|111.96|111.86|126181
1623230400000|2021-06-09 09:20:00|112.14|112.1|112.16|112.08|112.22|112.16|112.1|112.02|101741
1623230700000|2021-06-09 09:25:00|112.14|112.06|112.3|112.26|112.32|112.26|112.06|112|213875
1623231000000|2021-06-09 09:30:00|112.32|112.28|112.36|112.3|112.48|112.4|112.3|112.26|86329
1623231300000|2021-06-09 09:35:00|112.38|112.32|112.46|112.4|112.5|112.44|112.26|112.2|191682
1623231600000|2021-06-09 09:40:00|112.4|112.36|112.34|112.28|112.5|112.44|112.32|112.28|150408
1623231900000|2021-06-09 09:45:00|112.32|112.3|112.42|112.36|112.5|112.42|112.32|112.26|57945
1623232200000|2021-06-09 09:50:00|112.4|112.38|112.22|112.16|112.46|112.38|112.2|112.12|102419
1623232500000|2021-06-09 09:55:00|112.24|112.18|112.36|112.28|112.4|112.36|112.24|112.18|222457
1623232800000|2021-06-09 10:00:00|112.34|112.26|112.34|112.28|112.42|112.34|112.26|112.2|62804
1623233100000|2021-06-09 10:05:00|112.36|112.3|112.32|112.28|112.4|112.36|112.26|112.22|51068
1623233400000|2021-06-09 10:10:00|112.3|112.26|112.06|112|112.38|112.3|112.06|112|164816
1623233700000|2021-06-09 10:15:00|112.04|111.98|111.78|111.7|112.04|112|111.78|111.68|115398
1623234000000|2021-06-09 10:20:00|111.8|111.72|111.94|111.88|112.02|111.96|111.8|111.72|51436
1623234300000|2021-06-09 10:25:00|111.96|111.9|112.08|112.02|112.2|112.14|111.96|111.88|78943
1623234600000|2021-06-09 10:30:00|112.06|112|111.94|111.86|112.14|112.06|111.94|111.86|91306
1623234900000|2021-06-09 10:35:00|111.96|111.88|111.94|111.9|112.02|112|111.94|111.88|143194
1623235200000|2021-06-09 10:40:00|111.92|111.88|111.98|111.92|111.98|111.92|111.92|111.82|74560
1623235500000|2021-06-09 10:45:00|112|111.94|112.02|111.96|112.14|112.06|111.98|111.94|202065
1623235800000|2021-06-09 10:50:00|112|111.94|112.06|112|112.12|112.08|112|111.94|54711
1623236100000|2021-06-09 10:55:00|112.04|111.98|112.24|112.18|112.24|112.18|112.04|111.98|55886
1623236400000|2021-06-09 11:00:00|112.26|112.2|112|111.96|112.3|112.22|111.96|111.9|158793
1623236700000|2021-06-09 11:05:00|111.98|111.94|112.1|112.04|112.1|112.04|111.98|111.92|31665
1623237000000|2021-06-09 11:10:00|112.08|112|112|111.92|112.08|112.02|111.9|111.8|45657
1623237300000|2021-06-09 11:15:00|111.9|111.9|112|111.94|112.1|112.06|111.9|111.86|279025
1623237600000|2021-06-09 11:20:00|111.98|111.96|111.96|111.88|112|111.98|111.96|111.86|37546
1623237900000|2021-06-09 11:25:00|111.94|111.9|111.78|111.7|111.94|111.9|111.64|111.58|108295
1623238200000|2021-06-09 11:30:00|111.76|111.68|111.72|111.66|111.78|111.72|111.58|111.54|271928
1623238500000|2021-06-09 11:35:00|111.74|111.68|111.68|111.62|111.8|111.72|111.64|111.62|48770
1623238800000|2021-06-09 11:40:00|111.7|111.64|111.78|111.72|111.9|111.82|111.68|111.6|60497
1623239100000|2021-06-09 11:45:00|111.8|111.74|111.78|111.74|111.86|111.8|111.72|111.68|57036
1623239400000|2021-06-09 11:50:00|111.76|111.7|111.76|111.68|111.78|111.76|111.62|111.56|293668
1623239700000|2021-06-09 11:55:00|111.78|111.7|112|111.94|112|111.96|111.78|111.7|43830
1623240000000|2021-06-09 12:00:00|112.04|111.96|112.1|112.02|112.2|112.14|112.04|111.96|113202
1623240300000|2021-06-09 12:05:00|112.12|112|112.16|112.1|112.22|112.14|112.08|112|118882
1623240600000|2021-06-09 12:10:00|112.14|112.08|112.22|112.16|112.34|112.26|112.08|112.06|73606
1623240900000|2021-06-09 12:15:00|112.24|112.18|112.22|112.14|112.24|112.18|112.16|112.12|64525
1623241200000|2021-06-09 12:20:00|112.24|112.16|112.26|112.24|112.28|112.24|112.24|112.16|153091
1623241500000|2021-06-09 12:25:00|112.28|112.22|112.24|112.18|112.28|112.22|112.2|112.16|203422
1623241800000|2021-06-09 12:30:00|112.26|112.2|112.26|112.22|112.3|112.22|112.24|112.18|54839
1623242100000|2021-06-09 12:35:00|112.28|112.2|112.16|112.1|112.28|112.2|112.14|112.08|64802
1623242400000|2021-06-09 12:40:00|112.2|112.12|112.42|112.36|112.58|112.52|112.2|112.12|271253
1623242700000|2021-06-09 12:45:00|112.44|112.38|112.38|112.32|112.6|112.5|112.34|112.26|269368
1623243000000|2021-06-09 12:50:00|112.36|112.3|112.4|112.32|112.42|112.36|112.22|112.18|78069
1623243300000|2021-06-09 12:55:00|112.38|112.34|112.4|112.38|112.48|112.38|112.38|112.34|482137
1623243600000|2021-06-09 13:00:00|112.42|112.4|112.8|112.72|112.82|112.76|112.4|112.4|588027
1623243900000|2021-06-09 13:05:00|112.78|112.74|112.6|112.54|112.86|112.78|112.54|112.52|223685
1623244200000|2021-06-09 13:10:00|112.62|112.56|112.7|112.64|112.78|112.74|112.6|112.56|50278
1623244500000|2021-06-09 13:15:00|112.68|112.66|112.62|112.58|112.72|112.7|112.62|112.58|76701
1623244800000|2021-06-09 13:20:00|112.64|112.6|112.52|112.5|112.72|112.66|112.52|112.5|211637
1623245100000|2021-06-09 13:25:00|112.5|112.48|112.44|112.38|112.54|112.5|112.34|112.3|387289
1623245400000|2021-06-09 13:30:00|112.48|112.4|112.46|112.4|112.62|112.54|112.32|112.26|291893
1623245700000|2021-06-09 13:35:00|112.44|112.38|112.64|112.58|112.68|112.64|112.36|112.34|386360
1623246000000|2021-06-09 13:40:00|112.66|112.64|112.54|112.5|112.74|112.68|112.32|112.28|899493
1623246300000|2021-06-09 13:45:00|112.58|112.52|112.66|112.6|112.72|112.68|112.58|112.5|878858
1623246600000|2021-06-09 13:50:00|112.64|112.56|112.62|112.54|112.7|112.64|112.54|112.5|183022
1623246900000|2021-06-09 13:55:00|112.54|112.52|112.5|112.42|112.64|112.58|112.4|112.34|105679
1623247200000|2021-06-09 14:00:00|112.52|112.44|112.54|112.46|112.54|112.48|112.36|112.3|71375
1623247500000|2021-06-09 14:05:00|112.52|112.48|112.58|112.5|112.7|112.66|112.5|112.48|188561
1623247800000|2021-06-09 14:10:00|112.6|112.52|112.62|112.54|112.68|112.62|112.52|112.48|761444
1623248100000|2021-06-09 14:15:00|112.6|112.52|112.52|112.48|112.68|112.62|112.4|112.38|808593
1623248400000|2021-06-09 14:20:00|112.54|112.5|112.62|112.58|112.68|112.64|112.5|112.46|394917
1623248700000|2021-06-09 14:25:00|112.6|112.56|112.46|112.42|112.66|112.64|112.44|112.4|246333
1623249000000|2021-06-09 14:30:00|112.48|112.44|112.44|112.4|112.5|112.48|112.36|112.3|80332
1623249300000|2021-06-09 14:35:00|112.46|112.42|112.6|112.54|112.62|112.56|112.42|112.4|180740
1623249600000|2021-06-09 14:40:00|112.58|112.52|112.64|112.6|112.74|112.7|112.54|112.5|265416
1623249900000|2021-06-09 14:45:00|112.62|112.58|112.44|112.38|112.7|112.64|112.42|112.36|331669
1623250200000|2021-06-09 14:50:00|112.46|112.4|112.48|112.42|112.5|112.48|112.42|112.38|83921
1623250500000|2021-06-09 14:55:00|112.5|112.44|112.8|112.74|112.8|112.74|112.5|112.44|220177
1623250800000|2021-06-09 15:00:00|112.82|112.76|113|112.94|113.08|113|112.82|112.74|524111
1623251100000|2021-06-09 15:05:00|112.98|112.96|113.12|113.06|113.2|113.12|112.92|112.88|625764
1623251400000|2021-06-09 15:10:00|113.11|113.01|112.93|112.82|113.17|113.06|112.88|112.77|24538
1623251700000|2021-06-09 15:15:00|112.88|112.77|112.83|112.72|113.01|112.88|112.7|112.61|110169
1623252000000|2021-06-09 15:20:00|112.8|112.69|112.91|112.82|113.01|112.86|112.8|112.69|27159
1623252300000|2021-06-09 15:25:00|112.86|112.77|112.62|112.53|112.91|112.82|112.62|112.53|45143
1623308400000|2021-06-10 07:00:00|112.56|112.36|112.3|112.08|112.64|112.5|111.96|111.76|505308
1623308700000|2021-06-10 07:05:00|112.34|112.3|112.4|112.2|112.62|112.38|112.22|112.1|207198
1623309000000|2021-06-10 07:10:00|112.38|112.24|112.78|112.66|112.8|112.66|112.38|112.24|56318
1623309300000|2021-06-10 07:15:00|112.8|112.68|113|112.92|113.14|113|112.76|112.6|123509
1623309600000|2021-06-10 07:20:00|113.06|112.94|112.44|112.32|113.1|113|112.44|112.3|71873
1623309900000|2021-06-10 07:25:00|112.46|112.34|112.36|112.22|112.6|112.52|112.34|112.22|295331
1623310200000|2021-06-10 07:30:00|112.38|112.24|112.3|112.22|112.48|112.34|112.22|112.14|123107
1623310500000|2021-06-10 07:35:00|112.26|112.2|112.02|111.92|112.28|112.2|111.78|111.7|574176
1623310800000|2021-06-10 07:40:00|112|111.94|112.22|112.16|112.3|112.2|111.96|111.86|195033
1623311100000|2021-06-10 07:45:00|112.2|112.18|112.38|112.28|112.4|112.28|112.06|111.98|222520
1623311400000|2021-06-10 07:50:00|112.42|112.3|112.46|112.38|112.52|112.4|112.3|112.22|168121
1623311700000|2021-06-10 07:55:00|112.44|112.4|112.18|112.12|112.46|112.4|112.16|112.12|45409
1623312000000|2021-06-10 08:00:00|112.16|112.14|112.42|112.3|112.42|112.3|112.16|112.06|107007
1623312300000|2021-06-10 08:05:00|112.4|112.26|112.68|112.56|112.68|112.56|112.26|112.16|102278
1623312600000|2021-06-10 08:10:00|112.7|112.58|112.78|112.66|112.8|112.74|112.64|112.56|44521
1623312900000|2021-06-10 08:15:00|112.7|112.68|112.8|112.7|112.9|112.78|112.7|112.62|80125
1623313200000|2021-06-10 08:20:00|112.78|112.68|112.76|112.66|112.8|112.68|112.6|112.56|95312
1623313500000|2021-06-10 08:25:00|112.78|112.68|112.36|112.26|112.8|112.7|112.3|112.2|126120
1623313800000|2021-06-10 08:30:00|112.38|112.28|112.36|112.28|112.54|112.46|112.3|112.24|140696
1623314100000|2021-06-10 08:35:00|112.38|112.3|112.28|112.2|112.42|112.32|112.1|112.02|124722
1623314400000|2021-06-10 08:40:00|112.26|112.18|112.32|112.26|112.38|112.3|112.24|112.18|59215
1623314700000|2021-06-10 08:45:00|112.34|112.28|112.48|112.42|112.56|112.5|112.34|112.28|74065
1623315000000|2021-06-10 08:50:00|112.5|112.44|112.56|112.52|112.64|112.56|112.46|112.44|91947
1623315300000|2021-06-10 08:55:00|112.58|112.54|112.52|112.46|112.7|112.62|112.52|112.44|107685
1623315600000|2021-06-10 09:00:00|112.56|112.48|112.58|112.52|112.68|112.62|112.54|112.44|47528
1623315900000|2021-06-10 09:05:00|112.56|112.5|112.56|112.54|112.62|112.6|112.5|112.42|346267
1623316200000|2021-06-10 09:10:00|112.58|112.6|112.64|112.62|112.68|112.62|112.56|112.54|227135
1623316500000|2021-06-10 09:15:00|112.62|112.6|112.58|112.54|112.62|112.6|112.48|112.44|69114
1623316800000|2021-06-10 09:20:00|112.6|112.56|112.54|112.46|112.66|112.62|112.48|112.44|59268
1623317100000|2021-06-10 09:25:00|112.56|112.48|112.62|112.56|112.64|112.6|112.54|112.48|44372
1623317400000|2021-06-10 09:30:00|112.6|112.54|112.64|112.58|112.68|112.62|112.48|112.4|42412
1623317700000|2021-06-10 09:35:00|112.6|112.56|112.66|112.6|112.68|112.62|112.54|112.5|35800
1623318000000|2021-06-10 09:40:00|112.68|112.62|112.46|112.4|112.68|112.62|112.42|112.34|110668
1623318300000|2021-06-10 09:45:00|112.48|112.48|112.6|112.54|112.6|112.54|112.48|112.42|54112
1623318600000|2021-06-10 09:50:00|112.58|112.52|112.68|112.62|112.68|112.64|112.58|112.5|6699
1623318900000|2021-06-10 09:55:00|112.7|112.64|112.8|112.72|112.86|112.78|112.7|112.62|87889
1623319200000|2021-06-10 10:00:00|112.82|112.74|112.9|112.84|112.9|112.86|112.78|112.74|48699
1623319500000|2021-06-10 10:05:00|112.92|112.86|113.1|113.08|113.1|113.08|112.92|112.86|140567
1623319800000|2021-06-10 10:10:00|113.14|113.1|113.24|113.18|113.3|113.22|113.14|113.1|101410
1623320100000|2021-06-10 10:15:00|113.26|113.2|113.28|113.22|113.4|113.34|113.26|113.18|151370
1623320400000|2021-06-10 10:20:00|113.26|113.24|113.18|113.12|113.3|113.24|113.18|113.1|118092
1623320700000|2021-06-10 10:25:00|113.16|113.1|113.34|113.26|113.5|113.42|113.1|113.04|249907
1623321000000|2021-06-10 10:30:00|113.32|113.24|113.22|113.14|113.32|113.26|113.14|113.04|69963
1623321300000|2021-06-10 10:35:00|113.2|113.12|113.04|112.98|113.22|113.12|112.98|112.9|55077
1623321600000|2021-06-10 10:40:00|113.02|112.96|113.2|113.12|113.22|113.16|113|112.92|67441
1623321900000|2021-06-10 10:45:00|113.22|113.14|113.12|113.04|113.24|113.16|113.12|113.04|113899
1623322200000|2021-06-10 10:50:00|113.14|113.06|112.84|112.76|113.18|113.12|112.84|112.76|64514
1623322500000|2021-06-10 10:55:00|112.82|112.74|112.88|112.8|112.94|112.86|112.8|112.74|69343
1623322800000|2021-06-10 11:00:00|112.86|112.82|112.84|112.78|112.98|112.94|112.84|112.76|82618
1623323100000|2021-06-10 11:05:00|112.82|112.76|112.8|112.72|112.82|112.76|112.8|112.7|9619
1623323400000|2021-06-10 11:10:00|112.76|112.7|112.76|112.7|112.78|112.7|112.54|112.48|86714
1623323700000|2021-06-10 11:15:00|112.74|112.72|112.56|112.5|112.74|112.72|112.54|112.44|43756
1623324000000|2021-06-10 11:20:00|112.58|112.52|112.38|112.32|112.6|112.54|112.34|112.3|99357
1623324300000|2021-06-10 11:25:00|112.36|112.34|112.22|112.16|112.36|112.34|112.16|112.12|45407
1623324600000|2021-06-10 11:30:00|112.24|112.18|112.12|112.08|112.28|112.24|112.06|112.02|218318
1623324900000|2021-06-10 11:35:00|112.14|112.06|112.08|112|112.14|112.1|111.88|111.82|145912
1623325200000|2021-06-10 11:40:00|112.1|112.02|112.22|112.14|112.24|112.14|112.1|112.02|50861
1623325500000|2021-06-10 11:45:00|112.24|112.16|112.56|112.5|112.68|112.58|112.24|112.16|287750
1623325800000|2021-06-10 11:50:00|112.58|112.52|112.62|112.56|112.66|112.56|112.44|112.38|1501309
1623326100000|2021-06-10 11:55:00|112.66|112.58|112.76|112.68|112.78|112.68|112.66|112.58|49295
1623326400000|2021-06-10 12:00:00|112.78|112.7|112.62|112.54|112.88|112.8|112.62|112.54|39271
1623326700000|2021-06-10 12:05:00|112.6|112.56|112.6|112.52|112.62|112.56|112.5|112.42|69675
1623327000000|2021-06-10 12:10:00|112.58|112.5|112.52|112.46|112.6|112.52|112.52|112.42|23597
1623327300000|2021-06-10 12:15:00|112.54|112.48|112.64|112.56|112.64|112.58|112.54|112.48|41151
1623327600000|2021-06-10 12:20:00|112.62|112.6|112.54|112.48|112.62|112.6|112.52|112.46|53033
1623327900000|2021-06-10 12:25:00|112.52|112.46|112.52|112.46|112.54|112.5|112.48|112.42|85607
1623328200000|2021-06-10 12:30:00|112.5|112.4|112.66|112.58|112.7|112.62|112.48|112.4|256804
1623328500000|2021-06-10 12:35:00|112.68|112.6|112.62|112.54|112.76|112.68|112.62|112.54|156006
1623328800000|2021-06-10 12:40:00|112.6|112.52|112.5|112.44|112.7|112.62|112.5|112.42|34480
1623329100000|2021-06-10 12:45:00|112.48|112.42|112.46|112.38|112.52|112.42|112.1|112.04|44075
1623329400000|2021-06-10 12:50:00|112.5|112.4|112.32|112.28|112.58|112.48|112.32|112.24|7435
1623329700000|2021-06-10 12:55:00|112.34|112.3|112.26|112.18|112.4|112.34|112.26|112.18|1439839
1623330000000|2021-06-10 13:00:00|112.24|112.2|112.3|112.24|112.32|112.24|112.22|112.16|44995
1623330300000|2021-06-10 13:05:00|112.32|112.26|112.36|112.28|112.38|112.32|112.3|112.24|16826
1623330600000|2021-06-10 13:10:00|112.38|112.3|112.18|112.12|112.48|112.4|112.16|112.1|107284
1623330900000|2021-06-10 13:15:00|112.16|112.14|112.3|112.26|112.34|112.26|112.16|112.12|66014
1623331200000|2021-06-10 13:20:00|112.32|112.28|112.24|112.2|112.42|112.36|112.2|112.12|191899
1623331500000|2021-06-10 13:25:00|112.26|112.22|112.16|112.1|112.26|112.22|112.12|112.06|56213
1623331800000|2021-06-10 13:30:00|112.18|112.12|112.46|112.4|112.66|112.6|112.16|112.12|182431
1623332100000|2021-06-10 13:35:00|112.44|112.36|112.36|112.28|112.6|112.54|112.22|112.14|176606
1623332400000|2021-06-10 13:40:00|112.34|112.3|112.32|112.28|112.34|112.3|112.1|112.04|152747
1623332700000|2021-06-10 13:45:00|112.3|112.3|111.9|111.86|112.32|112.3|111.72|111.66|204982
1623333000000|2021-06-10 13:50:00|111.92|111.88|112.3|112.22|112.34|112.26|111.8|111.74|349582
1623333300000|2021-06-10 13:55:00|112.32|112.24|112.28|112.2|112.34|112.28|111.92|111.9|545788
1623333600000|2021-06-10 14:00:00|112.26|112.18|112|111.92|112.26|112.2|112|111.9|639882
1623333900000|2021-06-10 14:05:00|111.98|111.9|111.74|111.68|111.98|111.9|111.72|111.6|162909
1623334200000|2021-06-10 14:10:00|111.76|111.7|112.12|112.04|112.12|112.04|111.68|111.62|288422
1623334500000|2021-06-10 14:15:00|112.1|112.06|112.1|112.02|112.2|112.14|111.94|111.9|95601
1623334800000|2021-06-10 14:20:00|112.08|112.04|112.1|112.06|112.1|112.06|111.98|111.94|77877
1623335100000|2021-06-10 14:25:00|112.14|112.08|112|111.96|112.18|112.1|111.98|111.92|118337
1623335400000|2021-06-10 14:30:00|112.02|111.98|111.96|111.9|112.06|112|111.88|111.8|151606
1623335700000|2021-06-10 14:35:00|111.98|111.92|112.12|112.06|112.2|112.14|111.98|111.92|214927
1623336000000|2021-06-10 14:40:00|112.14|112.08|111.62|111.56|112.18|112.14|111.62|111.54|273649
1623336300000|2021-06-10 14:45:00|111.6|111.52|111.6|111.52|111.84|111.74|111.58|111.5|227234
1623336600000|2021-06-10 14:50:00|111.58|111.5|111.14|111.08|111.6|111.52|111|110.92|1065946
1623336900000|2021-06-10 14:55:00|111.18|111.1|111.28|111.22|111.38|111.3|111.16|111.08|209127
1623337200000|2021-06-10 15:00:00|111.26|111.2|111.48|111.42|111.54|111.52|111.1|111.04|424809
1623337500000|2021-06-10 15:05:00|111.46|111.4|111.48|111.4|111.7|111.6|111.44|111.38|153641
1623337800000|2021-06-10 15:10:00|111.46|111.38|111.24|111.18|111.46|111.38|111.2|111.14|441461
1623338100000|2021-06-10 15:15:00|111.26|111.2|111.34|111.3|111.38|111.34|111.22|111.16|390492
1623338400000|2021-06-10 15:20:00|111.32|111.28|111.26|111.22|111.34|111.28|111.22|111.14|220721
1623338700000|2021-06-10 15:25:00|111.24|111.2|111.04|110.98|111.26|111.22|110.96|110.86|468751
1623394800000|2021-06-11 07:00:00|111.8|111.22|111.64|111.48|111.82|111.56|111.22|111.04|333732
1623395100000|2021-06-11 07:05:00|111.62|111.5|112.24|112.1|112.28|112.1|111.62|111.5|234300
1623395400000|2021-06-11 07:10:00|112.26|112.14|112.12|112.04|112.44|112.26|112.08|112|81590
1623395700000|2021-06-11 07:15:00|112.14|112.06|112.06|111.92|112.14|112.06|111.7|111.6|93132
1623396000000|2021-06-11 07:20:00|112.04|111.9|111.94|111.82|112.12|112.02|111.8|111.74|73903
1623396300000|2021-06-11 07:25:00|111.92|111.8|111.64|111.54|112.04|111.9|111.56|111.42|81284
1623396600000|2021-06-11 07:30:00|111.62|111.52|111.58|111.48|111.78|111.7|111.5|111.44|50479
1623396900000|2021-06-11 07:35:00|111.62|111.5|111.42|111.36|111.78|111.64|111.42|111.32|126662
1623397200000|2021-06-11 07:40:00|111.4|111.34|111.4|111.3|111.6|111.48|111.36|111.24|80774
1623397500000|2021-06-11 07:45:00|111.38|111.28|111.28|111.22|111.38|111.28|111.16|111.1|115314
1623397800000|2021-06-11 07:50:00|111.26|111.2|111.16|111.08|111.36|111.26|111.16|111.04|45050
1623398100000|2021-06-11 07:55:00|111.14|111.06|111.04|110.96|111.16|111.08|110.92|110.84|299931
1623398400000|2021-06-11 08:00:00|111.06|110.94|111.16|111.06|111.2|111.12|110.96|110.9|282222
1623398700000|2021-06-11 08:05:00|111.18|111.08|111.58|111.52|111.62|111.52|111.14|111.06|81531
1623399000000|2021-06-11 08:10:00|111.56|111.48|111.82|111.78|111.88|111.78|111.54|111.48|112573
1623399300000|2021-06-11 08:15:00|111.84|111.8|111.78|111.7|111.94|111.86|111.72|111.66|72372
1623399600000|2021-06-11 08:20:00|111.76|111.72|111.92|111.82|111.96|111.88|111.74|111.72|23751
1623399900000|2021-06-11 08:25:00|111.9|111.78|111.82|111.76|111.92|111.82|111.72|111.66|62109
1623400200000|2021-06-11 08:30:00|111.8|111.78|112.06|112.02|112.06|112.02|111.8|111.78|28014
1623400500000|2021-06-11 08:35:00|112.08|112|112.14|112.08|112.16|112.08|111.9|111.84|72625
1623400800000|2021-06-11 08:40:00|112.12|112.1|111.96|111.88|112.28|112.2|111.96|111.86|49306
1623401100000|2021-06-11 08:45:00|111.98|111.9|112.02|111.96|112.04|111.98|111.88|111.8|25216
1623401400000|2021-06-11 08:50:00|112|111.92|112.08|112.02|112.1|112.06|111.94|111.88|65923
1623401700000|2021-06-11 08:55:00|112.06|112.04|112.18|112.14|112.28|112.2|112.06|111.98|29859
1623402000000|2021-06-11 09:00:00|112.2|112.16|112.22|112.18|112.24|112.18|112.1|112.02|71572
1623402300000|2021-06-11 09:05:00|112.24|112.2|112.24|112.18|112.36|112.3|112.22|112.16|51431
1623402600000|2021-06-11 09:10:00|112.22|112.2|112.3|112.24|112.3|112.24|112.08|112.04|77522
1623402900000|2021-06-11 09:15:00|112.28|112.22|112.26|112.24|112.38|112.3|112.24|112.22|95763
1623403200000|2021-06-11 09:20:00|112.28|112.22|112.46|112.38|112.48|112.4|112.26|112.22|41303
1623403500000|2021-06-11 09:25:00|112.44|112.4|112.2|112.14|112.48|112.42|112.2|112.14|147002
1623403800000|2021-06-11 09:30:00|112.22|112.16|112.16|112.12|112.26|112.18|112.06|112.02|62371
1623404100000|2021-06-11 09:35:00|112.14|112.1|112.08|112.04|112.16|112.1|112.06|112.02|29471
1623404400000|2021-06-11 09:40:00|112.06|112.02|112.18|112.12|112.26|112.22|112|111.92|141952
1623404700000|2021-06-11 09:45:00|112.16|112.1|112.02|111.96|112.16|112.12|112.02|111.96|20898
1623405000000|2021-06-11 09:50:00|112|111.98|111.92|111.84|112.06|112.04|111.84|111.78|36081
1623405300000|2021-06-11 09:55:00|111.94|111.88|112.06|112|112.08|112|111.94|111.88|52040
1623405600000|2021-06-11 10:00:00|112.08|112.02|112.08|112.04|112.1|112.04|111.98|111.94|66587
1623405900000|2021-06-11 10:05:00|112.06|112.02|112.08|112.04|112.2|112.16|112.06|111.98|77934
1623406200000|2021-06-11 10:10:00|112.06|112.02|112.08|112.02|112.1|112.04|112.04|111.98|12927
1623406500000|2021-06-11 10:15:00|112.06|112|112.08|112.04|112.08|112.04|112.06|112|32236
1623406800000|2021-06-11 10:20:00|112.1|112.06|112.04|112|112.2|112.16|112|111.92|159118
1623407100000|2021-06-11 10:25:00|112.06|112.02|112.14|112.1|112.14|112.1|112.04|112|58533
1623407400000|2021-06-11 10:30:00|112.12|112.08|112.26|112.2|112.28|112.2|112.08|112.02|33458
1623407700000|2021-06-11 10:35:00|112.2|112.18|112.26|112.18|112.4|112.34|112.2|112.16|100763
1623408000000|2021-06-11 10:40:00|112.24|112.16|112.12|112.08|112.24|112.16|112.06|112.04|63988
1623408300000|2021-06-11 10:45:00|112.14|112.1|112.12|112.06|112.16|112.12|112.06|112.02|66403
1623408600000|2021-06-11 10:50:00|112.14|112.08|111.94|111.88|112.18|112.12|111.9|111.84|191425
1623408900000|2021-06-11 10:55:00|111.92|111.86|111.9|111.86|111.92|111.88|111.78|111.74|77370
1623409200000|2021-06-11 11:00:00|111.88|111.84|111.84|111.8|111.88|111.84|111.82|111.76|7851
1623409500000|2021-06-11 11:05:00|111.88|111.82|111.84|111.8|111.94|111.88|111.84|111.78|45258
1623409800000|2021-06-11 11:10:00|111.82|111.78|111.62|111.6|111.82|111.78|111.6|111.52|29220
1623410100000|2021-06-11 11:15:00|111.6|111.56|111.62|111.58|111.72|111.66|111.56|111.52|149725
1623410400000|2021-06-11 11:20:00|111.6|111.56|111.42|111.38|111.6|111.58|111.42|111.34|153119
1623410700000|2021-06-11 11:25:00|111.4|111.36|111.36|111.28|111.54|111.46|111.34|111.26|90120
1623411000000|2021-06-11 11:30:00|111.38|111.3|111.52|111.48|111.54|111.5|111.34|111.3|138621
1623411300000|2021-06-11 11:35:00|111.54|111.5|111.42|111.38|111.6|111.52|111.36|111.28|67164
1623411600000|2021-06-11 11:40:00|111.44|111.4|111.4|111.34|111.52|111.46|111.38|111.32|75638
1623411900000|2021-06-11 11:45:00|111.38|111.32|111.16|111.12|111.38|111.34|111.16|111.12|48269
1623412200000|2021-06-11 11:50:00|111.14|111.1|111.24|111.2|111.26|111.24|110.98|110.96|924883
1623412500000|2021-06-11 11:55:00|111.26|111.22|111.34|111.26|111.4|111.32|111.16|111.14|153531
1623412800000|2021-06-11 12:00:00|111.36|111.28|111.36|111.3|111.36|111.32|111.34|111.28|8981
1623413100000|2021-06-11 12:05:00|111.34|111.28|111.24|111.2|111.34|111.3|111.18|111.12|41674
1623413400000|2021-06-11 12:10:00|111.26|111.22|111.34|111.28|111.38|111.28|111.22|111.16|47404
1623413700000|2021-06-11 12:15:00|111.32|111.3|111.32|111.28|111.4|111.32|111.3|111.24|25987
1623414000000|2021-06-11 12:20:00|111.34|111.3|111.42|111.36|111.44|111.38|111.34|111.3|38345
1623414300000|2021-06-11 12:25:00|111.4|111.38|111.5|111.46|111.54|111.48|111.4|111.38|17251
1623414600000|2021-06-11 12:30:00|111.48|111.48|111.44|111.4|111.5|111.48|111.36|111.3|79098
1623414900000|2021-06-11 12:35:00|111.46|111.42|111.66|111.6|111.7|111.62|111.46|111.42|36392
1623415200000|2021-06-11 12:40:00|111.68|111.62|111.72|111.66|111.8|111.76|111.68|111.62|29162
1623415500000|2021-06-11 12:45:00|111.7|111.64|111.68|111.62|111.7|111.64|111.58|111.5|23319
1623415800000|2021-06-11 12:50:00|111.66|111.64|111.66|111.6|111.7|111.66|111.64|111.58|22782
1623416100000|2021-06-11 12:55:00|111.68|111.62|111.86|111.8|111.86|111.8|111.68|111.62|74902
1623416400000|2021-06-11 13:00:00|111.84|111.78|111.74|111.66|111.9|111.82|111.72|111.64|43877
1623416700000|2021-06-11 13:05:00|111.72|111.64|111.76|111.7|111.76|111.7|111.66|111.6|340297
1623417000000|2021-06-11 13:10:00|111.78|111.72|111.74|111.68|111.8|111.76|111.74|111.66|23627
1623417300000|2021-06-11 13:15:00|111.72|111.66|111.7|111.64|111.72|111.66|111.66|111.62|22081
1623417600000|2021-06-11 13:20:00|111.68|111.62|111.54|111.46|111.74|111.68|111.54|111.44|141778
1623417900000|2021-06-11 13:25:00|111.44|111.44|111.64|111.58|111.66|111.58|111.4|111.38|93535
1623418200000|2021-06-11 13:30:00|111.66|111.6|111.74|111.68|111.8|111.74|111.58|111.5|98086
1623418500000|2021-06-11 13:35:00|111.76|111.7|111.76|111.72|111.94|111.86|111.6|111.56|162517
1623418800000|2021-06-11 13:40:00|111.78|111.74|111.64|111.58|111.92|111.88|111.64|111.56|89628
1623419100000|2021-06-11 13:45:00|111.62|111.56|111.68|111.64|111.68|111.66|111.46|111.42|310052
1623419400000|2021-06-11 13:50:00|111.66|111.62|111.56|111.52|111.7|111.62|111.46|111.42|138151
1623419700000|2021-06-11 13:55:00|111.58|111.54|111.94|111.88|112|111.94|111.58|111.54|146159
1623420000000|2021-06-11 14:00:00|111.96|111.9|112.22|112.18|112.24|112.2|111.92|111.88|98473
1623420300000|2021-06-11 14:05:00|112.2|112.16|112.2|112.16|112.28|112.2|112.12|112.04|150745
1623420600000|2021-06-11 14:10:00|112.18|112.12|112.12|112.08|112.24|112.16|112.04|112|104221
1623420900000|2021-06-11 14:15:00|112.1|112.04|112.16|112.1|112.18|112.14|112.04|111.96|99163
1623421200000|2021-06-11 14:20:00|112.14|112.08|111.86|111.82|112.14|112.08|111.86|111.82|55673
1623421500000|2021-06-11 14:25:00|111.84|111.8|112.02|111.98|112.04|112|111.84|111.8|82079
1623421800000|2021-06-11 14:30:00|112|111.96|112.04|112|112.08|112.04|111.98|111.92|68780
1623422100000|2021-06-11 14:35:00|112.02|111.98|112.2|112.16|112.3|112.22|112|111.96|371873
1623422400000|2021-06-11 14:40:00|112.22|112.18|112.02|111.98|112.26|112.2|112|111.94|156015
1623422700000|2021-06-11 14:45:00|112|111.96|111.92|111.9|112.04|112|111.86|111.84|103940
1623423000000|2021-06-11 14:50:00|111.94|111.92|111.9|111.86|112.04|111.98|111.86|111.8|118952
1623423300000|2021-06-11 14:55:00|111.88|111.84|111.86|111.82|111.94|111.88|111.84|111.76|70891
1623423600000|2021-06-11 15:00:00|111.84|111.8|111.96|111.92|112|111.96|111.76|111.7|303817
1623423900000|2021-06-11 15:05:00|111.98|111.9|111.94|111.88|112|111.92|111.82|111.78|293589
1623424200000|2021-06-11 15:10:00|111.92|111.9|112|111.96|112.06|112|111.9|111.84|142829
1623424500000|2021-06-11 15:15:00|112.02|111.98|112.1|112.06|112.14|112.12|112.02|111.98|215217
1623424800000|2021-06-11 15:20:00|112.12|112.08|112|111.98|112.2|112.18|111.94|111.88|1005799
1623425100000|2021-06-11 15:25:00|112.02|111.96|111.96|111.88|112.14|112.08|111.92|111.88|404099
1623654000000|2021-06-14 07:00:00|112.5|112.28|111.6|111.48|112.5|112.28|111.42|111.4|1541235
1623654300000|2021-06-14 07:05:00|111.58|111.46|110.9|110.8|111.58|111.46|110.4|110.3|1723105
1623654600000|2021-06-14 07:10:00|110.92|110.82|110.7|110.54|111|110.92|109.78|109.62|602174
1623654900000|2021-06-14 07:15:00|110.68|110.56|111|110.92|111.18|111.12|110.66|110.56|740258
1623655200000|2021-06-14 07:20:00|111.02|110.94|110.9|110.78|111.42|111.32|110.66|110.48|478678
1623655500000|2021-06-14 07:25:00|110.88|110.76|110.46|110.38|110.88|110.76|110.4|110.36|244202
1623655800000|2021-06-14 07:30:00|110.44|110.4|110.22|110.14|110.54|110.46|110.2|110.06|191723
1623656100000|2021-06-14 07:35:00|110.24|110.16|110.16|110.08|110.38|110.3|110.12|110.06|119145
1623656400000|2021-06-14 07:40:00|110.14|110.12|109.7|109.66|110.14|110.12|109.58|109.5|616754
1623656700000|2021-06-14 07:45:00|109.68|109.7|109.8|109.72|109.98|109.92|109.58|109.52|309328
1623657000000|2021-06-14 07:50:00|109.78|109.7|109.64|109.56|109.78|109.7|109.28|109.2|479249
1623657300000|2021-06-14 07:55:00|109.62|109.54|109.6|109.48|109.64|109.58|109.38|109.24|297076
1623657600000|2021-06-14 08:00:00|109.58|109.5|109.18|109.1|109.64|109.6|109.18|109.1|315662
1623657900000|2021-06-14 08:05:00|109.2|109.12|108.8|108.72|109.2|109.14|108.8|108.7|842450
1623658200000|2021-06-14 08:10:00|108.82|108.74|109.42|109.36|109.48|109.38|108.82|108.74|435937
1623658500000|2021-06-14 08:15:00|109.46|109.38|109.56|109.48|109.86|109.74|109.4|109.36|282504
1623658800000|2021-06-14 08:20:00|109.54|109.46|109.38|109.34|109.54|109.46|109.3|109.2|119319
1623659100000|2021-06-14 08:25:00|109.36|109.32|109.18|109.1|109.38|109.32|109.1|109.02|182283
1623659400000|2021-06-14 08:30:00|109.2|109.12|109.16|109.1|109.44|109.4|109.1|109.04|380190
1623659700000|2021-06-14 08:35:00|109.14|109.12|108.94|108.92|109.22|109.16|108.94|108.88|346124
1623660000000|2021-06-14 08:40:00|108.92|108.9|109|108.94|109.14|109.04|108.84|108.78|467154
1623660300000|2021-06-14 08:45:00|108.98|108.9|109.16|109.1|109.3|109.26|108.98|108.9|377078
1623660600000|2021-06-14 08:50:00|109.14|109.08|108.98|108.94|109.14|109.08|108.9|108.84|132461
1623660900000|2021-06-14 08:55:00|108.96|108.92|108.98|108.92|109.02|108.96|108.7|108.62|453398
1623661200000|2021-06-14 09:00:00|109|108.94|108.78|108.7|109.02|108.96|108.78|108.7|213350
1623661500000|2021-06-14 09:05:00|108.82|108.8|108.9|108.86|108.98|108.92|108.7|108.62|484358
1623661800000|2021-06-14 09:10:00|108.92|108.88|108.88|108.82|109.02|109|108.86|108.8|157129
1623662100000|2021-06-14 09:15:00|108.86|108.78|108.7|108.66|108.86|108.78|108.64|108.6|232173
1623662400000|2021-06-14 09:20:00|108.72|108.7|108.6|108.54|108.72|108.7|108.5|108.4|207713
1623662700000|2021-06-14 09:25:00|108.58|108.56|108.42|108.4|108.58|108.56|108.34|108.3|120086
1623663000000|2021-06-14 09:30:00|108.4|108.38|108.32|108.28|108.46|108.38|108.22|108.14|419253
1623663300000|2021-06-14 09:35:00|108.34|108.3|108.28|108.2|108.44|108.38|108.28|108.18|417899
1623663600000|2021-06-14 09:40:00|108.26|108.18|108.16|108.1|108.36|108.32|108.08|108.02|472679
1623663900000|2021-06-14 09:45:00|108.14|108.08|107.98|107.94|108.16|108.12|107.92|107.84|674162
1623664200000|2021-06-14 09:50:00|107.96|107.9|108.14|108.1|108.24|108.22|107.78|107.7|435519
1623664500000|2021-06-14 09:55:00|108.16|108.12|108.22|108.2|108.26|108.24|108.08|108|251315
1623664800000|2021-06-14 10:00:00|108.2|108.16|108.78|108.72|108.78|108.72|108.2|108.16|432773
1623665100000|2021-06-14 10:05:00|108.76|108.7|109|108.92|109|108.92|108.62|108.56|292709
1623665400000|2021-06-14 10:10:00|108.98|108.94|108.84|108.78|109|108.96|108.8|108.7|137691
1623665700000|2021-06-14 10:15:00|108.82|108.76|109|108.92|109.04|109|108.82|108.76|167995
1623666000000|2021-06-14 10:20:00|109.02|108.94|109.02|108.94|109.18|109.08|108.98|108.88|311171
1623666300000|2021-06-14 10:25:00|109.04|108.96|108.72|108.62|109.04|108.96|108.72|108.62|71976
1623666600000|2021-06-14 10:30:00|108.7|108.6|108.48|108.42|108.7|108.6|108.4|108.34|116670
1623666900000|2021-06-14 10:35:00|108.46|108.4|108.4|108.34|108.54|108.5|108.38|108.32|116072
1623667200000|2021-06-14 10:40:00|108.38|108.32|108.34|108.28|108.38|108.32|108.32|108.26|25703
1623667500000|2021-06-14 10:45:00|108.36|108.32|108.4|108.36|108.5|108.46|108.34|108.28|156296
1623667800000|2021-06-14 10:50:00|108.38|108.34|108.38|108.32|108.44|108.38|108.34|108.3|112257
1623668100000|2021-06-14 10:55:00|108.4|108.34|108.5|108.44|108.52|108.5|108.4|108.32|191172
1623668400000|2021-06-14 11:00:00|108.52|108.46|108.58|108.48|108.74|108.68|108.52|108.44|263274
1623668700000|2021-06-14 11:05:00|108.6|108.5|108.76|108.7|108.76|108.7|108.6|108.5|97008
1623669000000|2021-06-14 11:10:00|108.74|108.68|108.6|108.54|108.74|108.68|108.58|108.54|46848
1623669300000|2021-06-14 11:15:00|108.58|108.52|108.48|108.42|108.6|108.58|108.46|108.38|65734
1623669600000|2021-06-14 11:20:00|108.46|108.44|108.56|108.52|108.56|108.52|108.46|108.44|63865
1623669900000|2021-06-14 11:25:00|108.54|108.5|108.54|108.5|108.54|108.5|108.46|108.42|126108
1623670200000|2021-06-14 11:30:00|108.52|108.48|108.28|108.22|108.52|108.48|108.18|108.1|386194
1623670500000|2021-06-14 11:35:00|108.3|108.24|108.3|108.22|108.32|108.26|108.28|108.22|54135
1623670800000|2021-06-14 11:40:00|108.28|108.2|107.9|107.86|108.28|108.2|107.9|107.86|219136
1623671100000|2021-06-14 11:45:00|107.88|107.84|107.78|107.76|108.04|107.98|107.78|107.72|91711
1623671400000|2021-06-14 11:50:00|107.76|107.72|107.46|107.42|107.76|107.74|107.46|107.4|374947
1623671700000|2021-06-14 11:55:00|107.44|107.4|107.62|107.58|107.62|107.58|107.36|107.3|368407
1623672000000|2021-06-14 12:00:00|107.6|107.56|107.62|107.56|107.68|107.66|107.54|107.5|207251
1623672300000|2021-06-14 12:05:00|107.6|107.54|107.68|107.66|107.76|107.74|107.58|107.5|289527
1623672600000|2021-06-14 12:10:00|107.7|107.68|107.6|107.52|107.72|107.68|107.5|107.44|193510
1623672900000|2021-06-14 12:15:00|107.58|107.54|107.54|107.5|107.62|107.56|107.52|107.46|139728
1623673200000|2021-06-14 12:20:00|107.52|107.48|107.6|107.58|107.6|107.58|107.36|107.3|457817
1623673500000|2021-06-14 12:25:00|107.58|107.54|107.48|107.42|107.58|107.56|107.28|107.2|387179
1623673800000|2021-06-14 12:30:00|107.5|107.44|107.34|107.26|107.52|107.5|107.3|107.24|280694
1623674100000|2021-06-14 12:35:00|107.36|107.3|107.46|107.42|107.5|107.48|107.32|107.26|232867
1623674400000|2021-06-14 12:40:00|107.48|107.44|107.74|107.68|108|107.94|107.48|107.42|156460
1623674700000|2021-06-14 12:45:00|107.76|107.74|107.66|107.6|107.76|107.74|107.6|107.54|35628
1623675000000|2021-06-14 12:50:00|107.64|107.58|107.86|107.82|107.9|107.86|107.64|107.56|129334
1623675300000|2021-06-14 12:55:00|107.88|107.84|107.96|107.9|107.96|107.92|107.88|107.82|62143
1623675600000|2021-06-14 13:00:00|107.94|107.92|107.68|107.64|107.94|107.92|107.68|107.62|172066
1623675900000|2021-06-14 13:05:00|107.66|107.62|107.82|107.76|107.82|107.78|107.6|107.54|152164
1623676200000|2021-06-14 13:10:00|107.8|107.74|107.68|107.64|107.8|107.76|107.66|107.6|159691
1623676500000|2021-06-14 13:15:00|107.66|107.6|107.44|107.4|107.66|107.6|107.4|107.34|124458
1623676800000|2021-06-14 13:20:00|107.46|107.42|107.62|107.56|107.64|107.62|107.44|107.42|693488
1623677100000|2021-06-14 13:25:00|107.6|107.58|107.62|107.58|107.64|107.6|107.5|107.44|138569
1623677400000|2021-06-14 13:30:00|107.6|107.6|107.76|107.74|107.92|107.9|107.58|107.54|573504
1623677700000|2021-06-14 13:35:00|107.74|107.72|108.04|108|108.1|108.08|107.62|107.56|770739
1623678000000|2021-06-14 13:40:00|108.06|108.02|108.28|108.22|108.34|108.3|108.04|107.96|744837
1623678300000|2021-06-14 13:45:00|108.3|108.24|108.4|108.36|108.64|108.56|108.24|108.2|730912
1623678600000|2021-06-14 13:50:00|108.36|108.34|108.22|108.16|108.58|108.56|108.2|108.12|520116
1623678900000|2021-06-14 13:55:00|108.2|108.18|108.32|108.22|108.38|108.3|107.98|107.9|626044
1623679200000|2021-06-14 14:00:00|108.3|108.2|108.3|108.26|108.4|108.34|108.22|108.14|275296
1623679500000|2021-06-14 14:05:00|108.32|108.3|108.32|108.26|108.52|108.5|108.22|108.2|286897
1623679800000|2021-06-14 14:10:00|108.3|108.24|108.38|108.32|108.38|108.34|108.12|108.04|268918
1623680100000|2021-06-14 14:15:00|108.4|108.34|108.44|108.42|108.6|108.56|108.4|108.34|195793
1623680400000|2021-06-14 14:20:00|108.42|108.4|108.36|108.3|108.42|108.42|108.28|108.22|78659
1623680700000|2021-06-14 14:25:00|108.34|108.28|108.1|108.06|108.34|108.28|108.06|108.02|464174
1623681000000|2021-06-14 14:30:00|108.08|108.04|107.82|107.74|108.1|108.04|107.82|107.72|187350
1623681300000|2021-06-14 14:35:00|107.8|107.72|107.54|107.5|107.8|107.72|107.48|107.46|344696
1623681600000|2021-06-14 14:40:00|107.56|107.52|107.48|107.44|107.66|107.64|107.44|107.4|666929
1623681900000|2021-06-14 14:45:00|107.46|107.4|107.38|107.32|107.52|107.5|107.24|107.2|615056
1623682200000|2021-06-14 14:50:00|107.36|107.34|108.12|108.06|108.2|108.12|107.36|107.34|771622
1623682500000|2021-06-14 14:55:00|108.1|108.04|107.62|107.58|108.1|108.04|107.56|107.48|219073
1623682800000|2021-06-14 15:00:00|107.64|107.6|107.48|107.46|107.76|107.72|107.46|107.44|241828
1623683100000|2021-06-14 15:05:00|107.5|107.48|107.56|107.54|107.58|107.56|107.48|107.46|411127
1623683400000|2021-06-14 15:10:00|107.58|107.56|107.96|107.92|107.98|107.92|107.58|107.56|540927
1623683700000|2021-06-14 15:15:00|107.94|107.94|107.92|107.88|108.12|108.1|107.88|107.84|439239
1623684000000|2021-06-14 15:20:00|107.9|107.86|107.94|107.9|107.98|107.94|107.84|107.8|171683
1623684300000|2021-06-14 15:25:00|107.96|107.92|108.06|107.98|108.08|108|107.9|107.82|537235
1623740400000|2021-06-15 07:00:00|107.96|107.58|107.54|107.38|107.96|107.62|107.28|107.14|748843
1623740700000|2021-06-15 07:05:00|107.58|107.4|107.44|107.34|107.66|107.5|107.24|107.14|816793
1623741000000|2021-06-15 07:10:00|107.42|107.36|108.6|108.4|108.74|108.68|107.36|107.28|1207254
1623741300000|2021-06-15 07:15:00|108.58|108.42|108.66|108.52|108.68|108.6|108.08|108.02|275565
1623741600000|2021-06-15 07:20:00|108.64|108.54|108.94|108.84|109.16|109.02|108.64|108.54|286565
1623741900000|2021-06-15 07:25:00|108.92|108.82|109.02|108.94|109.46|109.34|108.88|108.78|290137
1623742200000|2021-06-15 07:30:00|109|108.92|108.9|108.84|109.16|109.04|108.88|108.78|244664
1623742500000|2021-06-15 07:35:00|108.92|108.86|109.16|109.04|109.18|109.12|108.9|108.8|326368
1623742800000|2021-06-15 07:40:00|109.14|109.08|109.58|109.48|109.6|109.5|109.12|109.04|721258
1623743100000|2021-06-15 07:45:00|109.56|109.46|109.44|109.32|109.56|109.5|109.1|109.06|195624
1623743400000|2021-06-15 07:50:00|109.42|109.3|109.74|109.68|109.86|109.8|109.36|109.3|180664
1623743700000|2021-06-15 07:55:00|109.72|109.66|109.54|109.48|109.74|109.68|109.38|109.32|207160
1623744000000|2021-06-15 08:00:00|109.52|109.5|109.28|109.22|109.62|109.54|109.24|109.2|283965
1623744300000|2021-06-15 08:05:00|109.26|109.2|109.08|109.04|109.26|109.2|109.02|108.94|119515
1623744600000|2021-06-15 08:10:00|109.06|109.02|109.32|109.26|109.36|109.26|109.06|109.02|299053
1623744900000|2021-06-15 08:15:00|109.34|109.28|109.2|109.12|109.34|109.28|108.96|108.84|121476
1623745200000|2021-06-15 08:20:00|109.18|109.08|109.1|109.02|109.24|109.12|109.04|108.94|163664
1623745500000|2021-06-15 08:25:00|109.06|108.98|109.26|109.2|109.28|109.22|108.88|108.8|210513
1623745800000|2021-06-15 08:30:00|109.24|109.22|109.24|109.2|109.28|109.24|109.18|109.14|290432
1623746100000|2021-06-15 08:35:00|109.22|109.18|109.44|109.38|109.46|109.38|109.22|109.18|77421
1623746400000|2021-06-15 08:40:00|109.42|109.34|109.3|109.24|109.42|109.34|109.3|109.2|68796
1623746700000|2021-06-15 08:45:00|109.32|109.26|109.46|109.38|109.48|109.42|109.3|109.24|80307
1623747000000|2021-06-15 08:50:00|109.44|109.36|109.56|109.48|109.68|109.64|109.4|109.36|311109
1623747300000|2021-06-15 08:55:00|109.58|109.5|109.86|109.8|109.94|109.92|109.58|109.5|276381
1623747600000|2021-06-15 09:00:00|109.88|109.82|109.58|109.52|110.02|110|109.48|109.44|456302
1623747900000|2021-06-15 09:05:00|109.6|109.54|109.58|109.5|109.64|109.58|109.46|109.42|83840
1623748200000|2021-06-15 09:10:00|109.56|109.48|109.7|109.62|109.7|109.62|109.42|109.32|123882
1623748500000|2021-06-15 09:15:00|109.72|109.64|109.86|109.8|109.92|109.86|109.7|109.64|155385
1623748800000|2021-06-15 09:20:00|109.84|109.78|109.86|109.8|109.9|109.86|109.76|109.72|94968
1623749100000|2021-06-15 09:25:00|109.84|109.78|109.86|109.8|109.94|109.86|109.76|109.72|147828
1623749400000|2021-06-15 09:30:00|109.84|109.78|109.6|109.54|109.86|109.78|109.52|109.48|62159
1623749700000|2021-06-15 09:35:00|109.58|109.52|109.56|109.5|109.58|109.52|109.46|109.36|86145
1623750000000|2021-06-15 09:40:00|109.58|109.52|109.54|109.48|109.62|109.56|109.44|109.38|288221
1623750300000|2021-06-15 09:45:00|109.52|109.5|109.64|109.58|109.68|109.64|109.52|109.48|183383
1623750600000|2021-06-15 09:50:00|109.66|109.6|109.82|109.76|109.84|109.78|109.66|109.6|206005
1623750900000|2021-06-15 09:55:00|109.7|109.74|109.34|109.28|109.82|109.74|109.3|109.24|222462
1623751200000|2021-06-15 10:00:00|109.32|109.3|109.3|109.24|109.42|109.34|109.3|109.22|51857
1623751500000|2021-06-15 10:05:00|109.28|109.22|109.06|109|109.3|109.26|109|108.9|54341
1623751800000|2021-06-15 10:10:00|109.04|108.98|109.2|109.14|109.2|109.14|108.96|108.9|88036
1623752100000|2021-06-15 10:15:00|109.18|109.12|109.08|109.04|109.2|109.16|109.08|109.04|17023
1623752400000|2021-06-15 10:20:00|109.1|109.06|108.92|108.88|109.1|109.06|108.86|108.76|79227
1623752700000|2021-06-15 10:25:00|108.9|108.86|108.9|108.82|108.98|108.96|108.84|108.78|66603
1623753000000|2021-06-15 10:30:00|108.88|108.8|108.8|108.78|108.88|108.8|108.76|108.68|27036
1623753300000|2021-06-15 10:35:00|108.78|108.74|108.82|108.8|108.94|108.9|108.78|108.72|211828
1623753600000|2021-06-15 10:40:00|108.8|108.78|109|108.98|109.04|109.02|108.8|108.78|75776
1623753900000|2021-06-15 10:45:00|109.02|108.96|108.96|108.9|109.02|108.96|108.84|108.8|175894
1623754200000|2021-06-15 10:50:00|108.94|108.88|108.74|108.7|108.94|108.88|108.72|108.66|128064
1623754500000|2021-06-15 10:55:00|108.76|108.72|109|108.92|109.06|109|108.76|108.72|133847
1623754800000|2021-06-15 11:00:00|108.98|108.94|108.68|108.6|108.98|108.94|108.62|108.58|47370
1623755100000|2021-06-15 11:05:00|108.66|108.62|108.7|108.64|108.82|108.76|108.66|108.62|26256
1623755400000|2021-06-15 11:10:00|108.72|108.68|108.72|108.64|108.86|108.8|108.72|108.64|59709
1623755700000|2021-06-15 11:15:00|108.7|108.62|108.62|108.54|108.72|108.66|108.6|108.52|72733
1623756000000|2021-06-15 11:20:00|108.6|108.56|108.74|108.7|108.78|108.74|108.6|108.56|84585
1623756300000|2021-06-15 11:25:00|108.76|108.72|108.8|108.72|108.9|108.86|108.74|108.68|143362
1623756600000|2021-06-15 11:30:00|108.78|108.74|108.72|108.66|108.78|108.74|108.72|108.66|30749
1623756900000|2021-06-15 11:35:00|108.7|108.64|108.58|108.52|108.7|108.64|108.58|108.5|61690
1623757200000|2021-06-15 11:40:00|108.56|108.54|108.6|108.54|108.68|108.6|108.56|108.5|89871
1623757500000|2021-06-15 11:45:00|108.58|108.56|108.58|108.52|108.7|108.66|108.58|108.52|54432
1623757800000|2021-06-15 11:50:00|108.56|108.5|108.54|108.48|108.62|108.54|108.42|108.36|97924
1623758100000|2021-06-15 11:55:00|108.52|108.46|108.24|108.2|108.52|108.48|108.2|108.16|71875
1623758400000|2021-06-15 12:00:00|108.26|108.22|108.28|108.24|108.3|108.26|108.26|108.2|46653
1623758700000|2021-06-15 12:05:00|108.26|108.22|108.16|108.14|108.26|108.22|108.08|108.02|91960
1623759000000|2021-06-15 12:10:00|108.18|108.16|108.14|108.08|108.26|108.2|108.12|108.06|146095
1623759300000|2021-06-15 12:15:00|108.12|108.1|107.96|107.9|108.16|108.14|107.9|107.8|714814
1623759600000|2021-06-15 12:20:00|107.98|107.92|108.2|108.16|108.22|108.18|107.98|107.92|139439
1623759900000|2021-06-15 12:25:00|108.22|108.18|108.2|108.16|108.22|108.2|108.06|108|109410
1623760200000|2021-06-15 12:30:00|108.18|108.14|108.18|108.12|108.32|108.26|108.16|108.1|75795
1623760500000|2021-06-15 12:35:00|108.16|108.1|108.16|108.1|108.22|108.2|108.14|108.08|46327
1623760800000|2021-06-15 12:40:00|108.14|108.08|107.88|107.84|108.14|108.08|107.8|107.74|216625
1623761100000|2021-06-15 12:45:00|107.86|107.82|108.16|108.12|108.16|108.12|107.86|107.82|165478
1623761400000|2021-06-15 12:50:00|108.14|108.1|108.16|108.1|108.16|108.1|108|107.92|42690
1623761700000|2021-06-15 12:55:00|108.14|108.12|108.22|108.14|108.36|108.32|108.14|108.08|475796
1623762000000|2021-06-15 13:00:00|108.24|108.18|108.18|108.12|108.38|108.36|108.12|108.08|302249
1623762300000|2021-06-15 13:05:00|108.16|108.14|108.22|108.16|108.22|108.16|108.02|107.94|99963
1623762600000|2021-06-15 13:10:00|108.2|108.14|108.1|108.04|108.22|108.2|108.1|108.04|124649
1623762900000|2021-06-15 13:15:00|108.08|108|107.98|107.94|108.1|108.06|107.96|107.9|289136
1623763200000|2021-06-15 13:20:00|107.96|107.96|108.1|108.04|108.12|108.08|107.92|107.9|457004
1623763500000|2021-06-15 13:25:00|108.08|108.02|108.02|107.96|108.08|108.02|107.98|107.94|119546
1623763800000|2021-06-15 13:30:00|108.04|107.98|108.56|108.52|108.56|108.52|108|107.94|241411
1623764100000|2021-06-15 13:35:00|108.54|108.5|108.16|108.12|108.66|108.6|108.1|108.04|120009
1623764400000|2021-06-15 13:40:00|108.2|108.14|108.02|107.96|108.2|108.14|107.96|107.9|150409
1623764700000|2021-06-15 13:45:00|108|107.94|108.12|108.06|108.14|108.06|107.94|107.88|114033
1623765000000|2021-06-15 13:50:00|108.1|108.08|108.34|108.3|108.46|108.4|108.1|108.08|100108
1623765300000|2021-06-15 13:55:00|108.32|108.28|108.56|108.52|108.58|108.56|108.28|108.2|97231
1623765600000|2021-06-15 14:00:00|108.6|108.54|108.98|108.92|108.98|108.92|108.58|108.52|182597
1623765900000|2021-06-15 14:05:00|109|108.94|108.68|108.62|109.04|109|108.66|108.62|146519
1623766200000|2021-06-15 14:10:00|108.7|108.64|108.5|108.42|108.74|108.66|108.36|108.28|138793
1623766500000|2021-06-15 14:15:00|108.48|108.38|108.64|108.58|108.64|108.58|108.32|108.22|331698
1623766800000|2021-06-15 14:20:00|108.62|108.56|108.66|108.6|108.72|108.68|108.56|108.52|123819
1623767100000|2021-06-15 14:25:00|108.64|108.58|108.22|108.16|108.7|108.66|108.2|108.08|282382
1623767400000|2021-06-15 14:30:00|108.2|108.14|108.1|108.02|108.2|108.14|108|107.94|203126
1623767700000|2021-06-15 14:35:00|108.08|108|108.02|107.98|108.08|108.04|107.86|107.82|245820
1623768000000|2021-06-15 14:40:00|108|107.96|107.86|107.8|108|107.98|107.78|107.72|481128
1623768300000|2021-06-15 14:45:00|107.84|107.78|107.78|107.7|107.92|107.88|107.74|107.64|408091
1623768600000|2021-06-15 14:50:00|107.76|107.72|107.74|107.68|107.82|107.76|107.66|107.6|148485
1623768900000|2021-06-15 14:55:00|107.76|107.7|107.86|107.78|107.86|107.78|107.72|107.66|149148
1623769200000|2021-06-15 15:00:00|107.84|107.8|107.88|107.82|107.98|107.94|107.82|107.78|173230
1623769500000|2021-06-15 15:05:00|107.9|107.9|108.08|108.04|108.12|108.1|107.9|107.9|378985
1623769800000|2021-06-15 15:10:00|108.06|108.02|108.14|108.1|108.2|108.14|108.04|108|164321
1623770100000|2021-06-15 15:15:00|108.12|108.08|108.14|108.1|108.14|108.1|108.02|108|152659
1623770400000|2021-06-15 15:20:00|108.12|108.08|108.02|107.98|108.12|108.08|107.94|107.88|231130
1623770700000|2021-06-15 15:25:00|108.04|107.96|107.94|107.84|108.1|108.06|107.82|107.78|314587
1623826800000|2021-06-16 07:00:00|109|108.36|108.64|108.44|109.02|108.9|108.26|108.1|614561
1623827100000|2021-06-16 07:05:00|108.62|108.42|109.04|108.94|109.22|109|108.52|108.38|121128
1623827400000|2021-06-16 07:10:00|109.02|108.88|109.24|109.1|109.38|109.22|108.96|108.84|136491
1623827700000|2021-06-16 07:15:00|109.26|109.22|109.18|109.1|109.4|109.28|109.16|109.06|167412
1623828000000|2021-06-16 07:20:00|109.2|109.04|109.02|108.9|109.2|109.04|108.74|108.68|72426
1623828300000|2021-06-16 07:25:00|109|108.92|109.08|108.96|109.1|109.02|108.92|108.84|140438
1623828600000|2021-06-16 07:30:00|109.1|108.98|108.94|108.9|109.1|109|108.9|108.84|119959
1623828900000|2021-06-16 07:35:00|108.92|108.88|109.08|109|109.1|109.06|108.9|108.86|64766
1623829200000|2021-06-16 07:40:00|109.1|109.02|108.96|108.9|109.18|109.1|108.96|108.86|116615
1623829500000|2021-06-16 07:45:00|108.98|108.92|109.12|109.06|109.14|109.06|108.92|108.9|55644
1623829800000|2021-06-16 07:50:00|109.1|109.04|108.96|108.86|109.1|109.04|108.84|108.76|225087
1623830100000|2021-06-16 07:55:00|108.98|108.88|109|108.92|109.04|109|108.94|108.88|164442
1623830400000|2021-06-16 08:00:00|108.98|108.94|108.56|108.5|109|108.94|108.56|108.5|63568
1623830700000|2021-06-16 08:05:00|108.54|108.48|108.4|108.36|108.54|108.48|108.34|108.24|86615
1623831000000|2021-06-16 08:10:00|108.38|108.34|108.28|108.18|108.52|108.42|108.26|108.16|113475
1623831300000|2021-06-16 08:15:00|108.26|108.16|108.3|108.26|108.44|108.4|108.2|108.16|76838
1623831600000|2021-06-16 08:20:00|108.28|108.22|108.28|108.24|108.36|108.34|108.24|108.18|118071
1623831900000|2021-06-16 08:25:00|108.3|108.2|108.54|108.48|108.58|108.52|108.24|108.18|125938
1623832200000|2021-06-16 08:30:00|108.52|108.46|108.74|108.68|108.76|108.68|108.46|108.4|150961
1623832500000|2021-06-16 08:35:00|108.76|108.7|108.72|108.64|108.8|108.76|108.66|108.58|32906
1623832800000|2021-06-16 08:40:00|108.7|108.6|108.8|108.78|108.9|108.84|108.64|108.6|158223
1623833100000|2021-06-16 08:45:00|108.84|108.8|108.96|108.92|109|108.94|108.84|108.8|58368
1623833400000|2021-06-16 08:50:00|108.94|108.9|109.04|108.96|109.12|109.06|108.86|108.8|62775
1623833700000|2021-06-16 08:55:00|109.02|109|109.02|108.96|109.08|109|108.92|108.86|86329
1623834000000|2021-06-16 09:00:00|109.04|108.98|109.2|109.16|109.22|109.16|109.04|108.98|111917
1623834300000|2021-06-16 09:05:00|109.22|109.18|109.18|109.1|109.38|109.32|109.08|109.04|358184
1623834600000|2021-06-16 09:10:00|109.2|109.12|109.16|109.1|109.24|109.18|109.04|109|103408
1623834900000|2021-06-16 09:15:00|109.14|109.06|108.92|108.84|109.14|109.06|108.78|108.7|78757
1623835200000|2021-06-16 09:20:00|108.9|108.82|108.92|108.9|108.94|108.9|108.74|108.68|99523
1623835500000|2021-06-16 09:25:00|108.96|108.92|108.84|108.78|108.98|108.94|108.8|108.76|59056
1623835800000|2021-06-16 09:30:00|108.82|108.8|108.76|108.7|108.84|108.8|108.64|108.6|72633
1623836100000|2021-06-16 09:35:00|108.7|108.68|108.7|108.64|108.88|108.82|108.68|108.64|89397
1623836400000|2021-06-16 09:40:00|108.68|108.66|108.76|108.7|108.82|108.76|108.68|108.66|34014
1623836700000|2021-06-16 09:45:00|108.74|108.74|109.02|108.94|109.02|108.94|108.6|108.56|177204
1623837000000|2021-06-16 09:50:00|109|108.92|109|108.94|109.06|109|108.86|108.8|71399
1623837300000|2021-06-16 09:55:00|108.98|109|109.06|109|109.12|109.06|108.96|108.92|57588
1623837600000|2021-06-16 10:00:00|109|108.98|109|108.94|109.04|108.98|108.9|108.84|65497
1623837900000|2021-06-16 10:05:00|108.98|108.96|109.02|108.96|109.12|109.08|108.96|108.88|114604
1623838200000|2021-06-16 10:10:00|109.04|108.98|109.2|109.14|109.28|109.22|109.04|108.98|126583
1623838500000|2021-06-16 10:15:00|109.22|109.16|109.38|109.32|109.38|109.32|109.2|109.14|115021
1623838800000|2021-06-16 10:20:00|109.4|109.36|109.48|109.46|109.48|109.46|109.3|109.22|103303
1623839100000|2021-06-16 10:25:00|109.5|109.48|109.7|109.64|109.72|109.64|109.5|109.48|144547
1623839400000|2021-06-16 10:30:00|109.68|109.62|109.74|109.7|109.84|109.76|109.62|109.56|191908
1623839700000|2021-06-16 10:35:00|109.72|109.66|109.76|109.68|109.9|109.82|109.7|109.64|176145
1623840000000|2021-06-16 10:40:00|109.78|109.7|109.82|109.74|109.82|109.74|109.58|109.54|403005
1623840300000|2021-06-16 10:45:00|109.84|109.76|109.68|109.6|110|109.92|109.68|109.6|170385
1623840600000|2021-06-16 10:50:00|109.7|109.64|109.8|109.78|109.82|109.78|109.62|109.56|73112
1623840900000|2021-06-16 10:55:00|109.78|109.76|109.6|109.54|109.78|109.76|109.56|109.54|131695
1623841200000|2021-06-16 11:00:00|109.58|109.52|109.52|109.46|109.58|109.52|109.44|109.36|63278
1623841500000|2021-06-16 11:05:00|109.5|109.44|109.44|109.36|109.5|109.44|109.34|109.26|32275
1623841800000|2021-06-16 11:10:00|109.42|109.34|109.32|109.22|109.42|109.34|109.22|109.14|80318
1623842100000|2021-06-16 11:15:00|109.3|109.2|109.18|109.1|109.32|109.24|109.18|109.1|38142
1623842400000|2021-06-16 11:20:00|109.16|109.08|109.14|109.1|109.16|109.1|109.1|109.04|13613
1623842700000|2021-06-16 11:25:00|109.16|109.12|109.26|109.18|109.3|109.22|109.16|109.1|79063
1623843000000|2021-06-16 11:30:00|109.24|109.2|109.04|109|109.28|109.24|109.04|109|36378
1623843300000|2021-06-16 11:35:00|109.02|108.98|109.16|109.12|109.16|109.12|109|108.92|61885
1623843600000|2021-06-16 11:40:00|109.14|109.1|109.14|109.08|109.16|109.1|109.12|109.06|31749
1623843900000|2021-06-16 11:45:00|109.12|109.1|109.14|109.08|109.16|109.12|109.08|109.06|45260
1623844200000|2021-06-16 11:50:00|109.16|109.06|109.28|109.22|109.3|109.22|109.06|109|33115
1623844500000|2021-06-16 11:55:00|109.26|109.2|109.18|109.1|109.28|109.2|109.16|109.08|53499
1623844800000|2021-06-16 12:00:00|109.16|109.08|109.2|109.14|109.2|109.16|109.08|109.02|30046
1623845100000|2021-06-16 12:05:00|109.22|109.16|109.16|109.1|109.26|109.18|109.1|109.02|30439
1623845400000|2021-06-16 12:10:00|109.14|109.08|109.2|109.16|109.22|109.16|109.08|109.02|88532
1623845700000|2021-06-16 12:15:00|109.22|109.18|109.28|109.22|109.36|109.3|109.2|109.16|124733
1623846000000|2021-06-16 12:20:00|109.3|109.24|109.28|109.22|109.3|109.24|109.26|109.22|23600
1623846300000|2021-06-16 12:25:00|109.26|109.24|109.34|109.3|109.36|109.32|109.26|109.22|26118
1623846600000|2021-06-16 12:30:00|109.32|109.28|109.48|109.42|109.5|109.42|109.32|109.24|27651
1623846900000|2021-06-16 12:35:00|109.46|109.4|109.44|109.4|109.5|109.4|109.36|109.26|27822
1623847200000|2021-06-16 12:40:00|109.42|109.38|109.22|109.14|109.42|109.38|109.22|109.14|19388
1623847500000|2021-06-16 12:45:00|109.24|109.16|109.48|109.4|109.48|109.4|109.24|109.16|47985
1623847800000|2021-06-16 12:50:00|109.46|109.42|109.56|109.48|109.68|109.58|109.46|109.42|122291
1623848100000|2021-06-16 12:55:00|109.54|109.44|109.58|109.52|109.58|109.52|109.44|109.38|49050
1623848400000|2021-06-16 13:00:00|109.6|109.54|109.54|109.46|109.6|109.54|109.54|109.46|76157
1623848700000|2021-06-16 13:05:00|109.56|109.48|109.46|109.38|109.6|109.54|109.46|109.38|25417
1623849000000|2021-06-16 13:10:00|109.48|109.4|109.4|109.36|109.6|109.52|109.38|109.3|72216
1623849300000|2021-06-16 13:15:00|109.38|109.34|109.44|109.36|109.44|109.42|109.38|109.3|18619
1623849600000|2021-06-16 13:20:00|109.42|109.38|109.38|109.34|109.42|109.38|109.36|109.32|37523
1623849900000|2021-06-16 13:25:00|109.36|109.32|109.48|109.4|109.5|109.46|109.32|109.26|48311
1623850200000|2021-06-16 13:30:00|109.46|109.42|109.5|109.44|109.5|109.44|109.22|109.16|69150
1623850500000|2021-06-16 13:35:00|109.52|109.46|109.66|109.62|109.8|109.74|109.52|109.46|210928
1623850800000|2021-06-16 13:40:00|109.7|109.64|109.78|109.72|109.8|109.76|109.6|109.56|66029
1623851100000|2021-06-16 13:45:00|109.8|109.74|109.78|109.7|109.92|109.86|109.6|109.54|188972
1623851400000|2021-06-16 13:50:00|109.8|109.78|109.64|109.58|109.8|109.78|109.5|109.44|140872
1623851700000|2021-06-16 13:55:00|109.66|109.6|109.8|109.72|109.8|109.76|109.58|109.52|177329
1623852000000|2021-06-16 14:00:00|109.76|109.74|109.9|109.86|109.94|109.88|109.56|109.5|210454
1623852300000|2021-06-16 14:05:00|109.88|109.84|109.9|109.86|109.98|109.9|109.68|109.62|271451
1623852600000|2021-06-16 14:10:00|109.92|109.88|109.74|109.7|110.08|110|109.74|109.68|284077
1623852900000|2021-06-16 14:15:00|109.76|109.72|109.88|109.84|109.9|109.84|109.64|109.58|275951
1623853200000|2021-06-16 14:20:00|109.9|109.82|109.82|109.76|109.9|109.82|109.68|109.6|60262
1623853500000|2021-06-16 14:25:00|109.8|109.78|109.78|109.74|109.88|109.82|109.64|109.6|70319
1623853800000|2021-06-16 14:30:00|109.76|109.76|110.12|110.06|110.16|110.08|109.76|109.76|180924
1623854100000|2021-06-16 14:35:00|110.1|110.04|109.92|109.86|110.12|110.08|109.84|109.8|189533
1623854400000|2021-06-16 14:40:00|109.9|109.88|109.94|109.9|110.02|109.98|109.88|109.84|86407
1623854700000|2021-06-16 14:45:00|109.96|109.92|109.98|109.96|110.02|110|109.88|109.86|89288
1623855000000|2021-06-16 14:50:00|109.96|109.94|109.72|109.68|109.96|109.94|109.72|109.68|166800
1623855300000|2021-06-16 14:55:00|109.7|109.66|109.84|109.8|109.86|109.8|109.68|109.62|100539
1623855600000|2021-06-16 15:00:00|109.82|109.78|109.94|109.92|110.08|110.04|109.8|109.76|159282
1623855900000|2021-06-16 15:05:00|109.92|109.9|110.06|110.02|110.26|110.18|109.86|109.82|189701
1623856200000|2021-06-16 15:10:00|110.08|110.04|109.96|109.92|110.2|110.14|109.96|109.92|422179
1623856500000|2021-06-16 15:15:00|109.94|109.9|110.06|110|110.06|110.02|109.94|109.88|295566
1623856800000|2021-06-16 15:20:00|110.04|110.02|110.14|110.08|110.18|110.16|110.04|110|323561
1623857100000|2021-06-16 15:25:00|110.16|110.1|110.1|110.04|110.2|110.16|110.02|109.98|364173
1623913200000|2021-06-17 07:00:00|109.48|109.02|110.1|109.94|110.48|110.28|109.34|109.02|589085
1623913500000|2021-06-17 07:05:00|110.12|109.96|110.7|110.62|111.04|110.98|110.12|109.96|581215
1623913800000|2021-06-17 07:10:00|110.68|110.6|111.24|111.14|111.26|111.18|110.26|110.16|663405
1623914100000|2021-06-17 07:15:00|111.26|111.16|111|110.88|111.3|111.24|110.86|110.68|382827
1623914400000|2021-06-17 07:20:00|110.98|110.86|110.58|110.46|111.22|111.12|110.44|110.34|355149
1623914700000|2021-06-17 07:25:00|110.56|110.56|110.8|110.68|110.94|110.84|110.5|110.38|221475
1623915000000|2021-06-17 07:30:00|110.82|110.82|110.86|110.8|110.96|110.86|110.8|110.66|219935
1623915300000|2021-06-17 07:35:00|110.9|110.82|110.86|110.76|111|110.9|110.84|110.72|72836
1623915600000|2021-06-17 07:40:00|110.9|110.78|111|110.88|111.18|111.04|110.9|110.78|126349
1623915900000|2021-06-17 07:45:00|111.02|110.9|111.34|111.22|111.6|111.5|111.02|110.9|482042
1623916200000|2021-06-17 07:50:00|111.32|111.24|111.12|111.02|111.32|111.26|111.02|110.96|130052
1623916500000|2021-06-17 07:55:00|111.16|111.04|110.86|110.76|111.4|111.3|110.86|110.74|217069
1623916800000|2021-06-17 08:00:00|110.82|110.72|111.1|111|111.12|111.02|110.8|110.72|95787
1623917100000|2021-06-17 08:05:00|111.08|111.02|111.12|111.06|111.28|111.18|111.06|111|99019
1623917400000|2021-06-17 08:10:00|111.1|111.02|111.1|111.04|111.22|111.12|111.02|110.92|168264
1623917700000|2021-06-17 08:15:00|111.08|111.02|111.1|111.02|111.1|111.02|110.92|110.88|62838
1623918000000|2021-06-17 08:20:00|111.08|111.04|111.62|111.54|111.68|111.54|111.04|110.98|602607
1623918300000|2021-06-17 08:25:00|111.64|111.56|111.78|111.66|111.8|111.74|111.62|111.54|191017
1623918600000|2021-06-17 08:30:00|111.8|111.68|112.62|112.54|112.78|112.72|111.8|111.68|1151013
1623918900000|2021-06-17 08:35:00|112.66|112.52|112.28|112.18|112.86|112.8|112.16|112.06|650122
1623919200000|2021-06-17 08:40:00|112.34|112.2|112.56|112.5|112.66|112.54|112.24|112.16|914498
1623919500000|2021-06-17 08:45:00|112.54|112.48|112.48|112.38|112.6|112.56|112.4|112.36|232601
1623919800000|2021-06-17 08:50:00|112.52|112.4|112.54|112.48|112.6|112.52|112.36|112.3|615181
1623920100000|2021-06-17 08:55:00|112.56|112.5|112.46|112.4|112.6|112.5|112.2|112.18|645621
1623920400000|2021-06-17 09:00:00|112.5|112.42|112.92|112.84|113.18|113.08|112.46|112.38|589670
1623920700000|2021-06-17 09:05:00|112.94|112.86|112.7|112.64|113|112.94|112.68|112.64|575595
1623921000000|2021-06-17 09:10:00|112.68|112.66|112.98|112.88|112.98|112.88|112.66|112.6|105300
1623921300000|2021-06-17 09:15:00|113|112.9|113.04|112.96|113.06|113|112.86|112.82|702399
1623921600000|2021-06-17 09:20:00|113.02|112.94|112.94|112.88|113.02|112.96|112.88|112.84|266060
1623921900000|2021-06-17 09:25:00|112.9|112.84|113.14|113.08|113.14|113.1|112.88|112.82|337437
1623922200000|2021-06-17 09:30:00|113.18|113.1|113.1|113.04|113.2|113.14|113|112.96|689780
1623922500000|2021-06-17 09:35:00|113.12|113.06|113.06|113|113.38|113.3|113.02|112.94|425867
1623922800000|2021-06-17 09:40:00|113|112.98|113.22|113.18|113.24|113.18|113|112.98|276814
1623923100000|2021-06-17 09:45:00|113.2|113.16|113.34|113.28|113.5|113.42|113.18|113.16|526404
1623923400000|2021-06-17 09:50:00|113.32|113.26|113.28|113.2|113.36|113.28|113.2|113.14|235113
1623923700000|2021-06-17 09:55:00|113.3|113.22|113.14|113.08|113.32|113.26|113.06|113|303310
1623924000000|2021-06-17 10:00:00|113.12|113.06|112.96|112.9|113.14|113.08|112.92|112.88|284598
1623924300000|2021-06-17 10:05:00|112.98|112.92|112.76|112.66|113.04|112.96|112.66|112.56|359690
1623924600000|2021-06-17 10:10:00|112.74|112.64|112.58|112.52|112.8|112.72|112.54|112.52|295046
1623924900000|2021-06-17 10:15:00|112.6|112.54|112.62|112.54|112.7|112.62|112.5|112.44|263036
1623925200000|2021-06-17 10:20:00|112.6|112.52|112.54|112.48|112.6|112.54|112.4|112.32|122187
1623925500000|2021-06-17 10:25:00|112.56|112.5|112.52|112.44|112.56|112.52|112.4|112.32|148775
1623925800000|2021-06-17 10:30:00|112.5|112.4|112.38|112.34|112.52|112.44|112.38|112.3|93608
1623926100000|2021-06-17 10:35:00|112.36|112.32|112.24|112.18|112.44|112.34|112.18|112.12|89764
1623926400000|2021-06-17 10:40:00|112.22|112.14|112.2|112.1|112.22|112.14|112.1|112.04|148808
1623926700000|2021-06-17 10:45:00|112.18|112.12|112.28|112.22|112.34|112.28|112.16|112.12|93645
1623927000000|2021-06-17 10:50:00|112.22|112.24|112.36|112.28|112.46|112.42|112.22|112.2|125238
1623927300000|2021-06-17 10:55:00||112.3||112.3||112.3||112.3|37138
1623927600000|2021-06-17 11:00:00|112.38|112.32|112.48|112.4|112.5|112.4|112.34|112.3|78808
1623927900000|2021-06-17 11:05:00|112.46|112.42|112.58|112.52|112.74|112.68|112.44|112.36|101210
1623928200000|2021-06-17 11:10:00|112.6|112.54|112.52|112.46|112.62|112.56|112.4|112.32|139192
1623928500000|2021-06-17 11:15:00|112.54|112.48|112.34|112.28|112.54|112.5|112.26|112.2|92986
1623928800000|2021-06-17 11:20:00|112.32|112.26|112.44|112.4|112.44|112.4|112.32|112.26|106438
1623929100000|2021-06-17 11:25:00|112.42|112.38|112.34|112.26|112.5|112.44|112.32|112.22|111356
1623929400000|2021-06-17 11:30:00|112.32|112.24|112.48|112.44|112.5|112.48|112.2|112.14|178820
1623929700000|2021-06-17 11:35:00|112.46|112.42|112.14|112.1|112.5|112.46|112.14|112.08|158801
1623930000000|2021-06-17 11:40:00|112.12|112.08|112.18|112.16|112.22|112.16|112.1|112.04|48971
1623930300000|2021-06-17 11:45:00|112.2|112.18|112.4|112.34|112.46|112.38|112.2|112.18|155968
1623930600000|2021-06-17 11:50:00|112.38|112.36|112.44|112.38|112.44|112.38|112.36|112.32|31337
1623930900000|2021-06-17 11:55:00|112.4|112.36|112.2|112.14|112.46|112.42|112.2|112.14|83175
1623931200000|2021-06-17 12:00:00|112.22|112.16|112.2|112.14|112.3|112.22|112.2|112.12|104050
1623931500000|2021-06-17 12:05:00|112.18|112.12|112.24|112.22|112.26|112.24|112.04|112|249259
1623931800000|2021-06-17 12:10:00|112.26|112.2|112.14|112.08|112.36|112.3|112.14|112.08|66735
1623932100000|2021-06-17 12:15:00|112.12|112.06|111.98|111.92|112.12|112.06|111.98|111.9|93360
1623932400000|2021-06-17 12:20:00|111.96|111.9|111.56|111.5|111.98|111.92|111.56|111.48|215118
1623932700000|2021-06-17 12:25:00|111.58|111.48|111.74|111.66|111.74|111.68|111.52|111.46|109221
1623933000000|2021-06-17 12:30:00|111.72|111.68|111.7|111.66|111.88|111.78|111.7|111.62|45697
1623933300000|2021-06-17 12:35:00|111.72|111.68|111.62|111.54|111.78|111.72|111.48|111.4|154610
1623933600000|2021-06-17 12:40:00|111.64|111.52|111.44|111.4|111.64|111.52|111.42|111.36|73067
1623933900000|2021-06-17 12:45:00|111.46|111.42|111.56|111.48|111.64|111.56|111.46|111.42|108151
1623934200000|2021-06-17 12:50:00|111.54|111.46|111.62|111.58|111.66|111.58|111.4|111.34|66309
1623934500000|2021-06-17 12:55:00|111.6|111.56|111.4|111.32|111.6|111.56|111.4|111.3|99385
1623934800000|2021-06-17 13:00:00|111.36|111.34|111.52|111.44|111.58|111.56|111.28|111.24|84677
1623935100000|2021-06-17 13:05:00|111.54|111.48|111.76|111.7|111.76|111.7|111.54|111.46|108226
1623935400000|2021-06-17 13:10:00|111.74|111.68|111.54|111.5|111.76|111.7|111.54|111.5|95628
1623935700000|2021-06-17 13:15:00|111.56|111.52|111.76|111.7|111.76|111.7|111.56|111.52|39766
1623936000000|2021-06-17 13:20:00|111.74|111.72|111.78|111.74|111.84|111.78|111.74|111.68|47276
1623936300000|2021-06-17 13:25:00|111.76|111.72|111.72|111.7|111.78|111.72|111.72|111.66|44280
1623936600000|2021-06-17 13:30:00|111.76|111.68|112.22|112.16|112.28|112.18|111.76|111.68|179897
1623936900000|2021-06-17 13:35:00|112.2|112.18|112.46|112.42|112.46|112.42|112.2|112.18|128648
1623937200000|2021-06-17 13:40:00|112.44|112.4|112.48|112.42|112.62|112.52|112.4|112.34|133317
1623937500000|2021-06-17 13:45:00|112.46|112.44|112.56|112.52|112.6|112.52|112.46|112.42|128402
1623937800000|2021-06-17 13:50:00|112.6|112.56|112.5|112.42|112.66|112.62|112.46|112.4|154471
1623938100000|2021-06-17 13:55:00|112.46|112.4|112.42|112.36|112.5|112.44|112.34|112.26|111715
1623938400000|2021-06-17 14:00:00|112.4|112.4|112.74|112.68|112.76|112.68|112.4|112.36|153131
1623938700000|2021-06-17 14:05:00|112.72|112.66|112.6|112.52|112.74|112.66|112.46|112.38|214532
1623939000000|2021-06-17 14:10:00|112.58|112.5|112.38|112.34|112.58|112.52|112.3|112.24|218000
1623939300000|2021-06-17 14:15:00|112.3|112.32|112.46|112.38|112.5|112.46|112.3|112.28|221701
1623939600000|2021-06-17 14:20:00|112.44|112.36|112.38|112.32|112.46|112.38|112.3|112.22|157415
1623939900000|2021-06-17 14:25:00|112.4|112.34|112.28|112.24|112.5|112.46|112.28|112.24|137286
1623940200000|2021-06-17 14:30:00|112.26|112.26|111.9|111.84|112.3|112.26|111.78|111.7|363167
1623940500000|2021-06-17 14:35:00|111.94|111.86|111.86|111.8|112|111.92|111.82|111.74|129407
1623940800000|2021-06-17 14:40:00|111.84|111.78|112|111.92|112.08|112.02|111.78|111.7|95281
1623941100000|2021-06-17 14:45:00|112.02|111.94|111.88|111.82|112.04|111.98|111.8|111.74|64099
1623941400000|2021-06-17 14:50:00|111.86|111.8|111.98|111.94|112.04|111.98|111.76|111.7|143741
1623941700000|2021-06-17 14:55:00|111.96|111.92|112.08|112.04|112.12|112.06|111.92|111.84|135650
1623942000000|2021-06-17 15:00:00|112.1|112.02|112|111.94|112.1|112.02|111.96|111.88|73781
1623942300000|2021-06-17 15:05:00|111.98|111.96|112.04|112|112.06|112|111.96|111.88|116924
1623942600000|2021-06-17 15:10:00|112.06|111.98|112.04|111.98|112.16|112.12|112|111.96|203084
1623942900000|2021-06-17 15:15:00|112.06|112|112.1|112.04|112.28|112.22|112.02|111.94|259795
1623943200000|2021-06-17 15:20:00|112.12|112.06|112.02|111.96|112.18|112.14|111.94|111.86|391503
1623943500000|2021-06-17 15:25:00|112|111.94|112.08|112|112.1|112.02|111.94|111.88|288367
1623999600000|2021-06-18 07:00:00|111.88|111.7|111.42|111.2|112.26|112.1|110.5|110.34|659779
1623999900000|2021-06-18 07:05:00|111.4|111.22|111.7|111.54|111.84|111.56|111.38|111.2|220574
1624000200000|2021-06-18 07:10:00|111.68|111.5|111.64|111.54|111.72|111.66|111.46|111.36|77540
1624000500000|2021-06-18 07:15:00|111.66|111.58|111.28|111.16|111.72|111.66|111.22|111.1|121477
1624000800000|2021-06-18 07:20:00|111.26|111.2|111.24|111.14|111.46|111.3|111.2|111.12|85183
1624001100000|2021-06-18 07:25:00|111.22|111.12|111.1|110.98|111.22|111.12|110.76|110.64|276786
1624001400000|2021-06-18 07:30:00|111.12|111|110.74|110.58|111.12|111.02|110.5|110.44|114906
1624001700000|2021-06-18 07:35:00|110.72|110.6|110.72|110.64|110.82|110.76|110.7|110.56|128117
1624002000000|2021-06-18 07:40:00|110.7|110.58|110.72|110.64|110.72|110.66|110.58|110.48|148670
1624002300000|2021-06-18 07:45:00|110.7|110.62|110.62|110.52|110.72|110.62|110.5|110.42|210667
1624002600000|2021-06-18 07:50:00|110.6|110.5|110.5|110.44|110.6|110.5|110.42|110.3|148344
1624002900000|2021-06-18 07:55:00|110.52|110.46|110.5|110.4|110.52|110.48|110.38|110.26|230410
1624003200000|2021-06-18 08:00:00|110.48|110.42|110.84|110.76|110.84|110.8|110.44|110.38|264564
1624003500000|2021-06-18 08:05:00|110.82|110.72|110.96|110.86|110.98|110.88|110.6|110.52|70269
1624003800000|2021-06-18 08:10:00|110.98|110.88|111.08|111.02|111.16|111.1|110.94|110.88|205164
1624004100000|2021-06-18 08:15:00|111.02|111|110.82|110.74|111.06|111|110.8|110.72|36863
1624004400000|2021-06-18 08:20:00|110.86|110.76|110.86|110.8|111|110.94|110.86|110.76|10751
1624004700000|2021-06-18 08:25:00|110.88|110.78|110.92|110.86|110.96|110.88|110.86|110.78|27212
1624005000000|2021-06-18 08:30:00|110.9|110.84|111.04|111|111.04|111|110.88|110.78|83209
1624005300000|2021-06-18 08:35:00|111.06|111.04|111.34|111.26|111.36|111.3|111.04|111|163286
1624005600000|2021-06-18 08:40:00|111.32|111.24|111.24|111.18|111.36|111.32|111.14|111.06|61463
1624005900000|2021-06-18 08:45:00|111.22|111.16|111|110.94|111.22|111.18|111|110.92|63345
1624006200000|2021-06-18 08:50:00|110.98|110.92|110.92|110.84|111.04|110.96|110.84|110.72|66503
1624006500000|2021-06-18 08:55:00|110.94|110.88|110.86|110.78|110.96|110.9|110.84|110.78|14481
1624006800000|2021-06-18 09:00:00|110.9|110.8|111|110.92|111|110.98|110.82|110.76|154075
1624007100000|2021-06-18 09:05:00|111.04|110.94|111.16|111.1|111.22|111.16|111|110.94|61498
1624007700000|2021-06-18 09:15:00|111.12|111.08|110.98|110.94|111.32|111.26|110.9|110.8|178742
1624008000000|2021-06-18 09:20:00|110.96|110.92|110.82|110.78|110.96|110.92|110.76|110.66|42982
1624008300000|2021-06-18 09:25:00|110.84|110.8|110.94|110.9|110.96|110.92|110.84|110.8|40525
1624008600000|2021-06-18 09:30:00|110.92|110.88|110.76|110.74|110.92|110.88|110.7|110.64|69651
1624008900000|2021-06-18 09:35:00|110.78|110.72|110.94|110.88|110.96|110.88|110.78|110.72|47853
1624009200000|2021-06-18 09:40:00|110.98|110.9|110.96|110.94|111|110.94|110.88|110.82|33585
1624009500000|2021-06-18 09:45:00|110.98|110.9|111.04|111|111.06|111.04|110.92|110.86|103097
1624009800000|2021-06-18 09:50:00|111.06|110.98|110.84|110.78|111.14|111.08|110.6|110.54|807009
1624010100000|2021-06-18 09:55:00|110.82|110.8|110.86|110.82|110.92|110.88|110.76|110.7|407884
1624010400000|2021-06-18 10:00:00|110.82|110.8|110.58|110.52|110.86|110.82|110.58|110.52|88975
1624010700000|2021-06-18 10:05:00|110.56|110.5|110.7|110.64|110.72|110.66|110.48|110.46|171664
1624011000000|2021-06-18 10:10:00|110.68|110.62|110.44|110.34|110.74|110.72|110.4|110.32|85956
1624011300000|2021-06-18 10:15:00|110.4|110.32|110.46|110.42|110.48|110.44|110.36|110.32|97023
1624011600000|2021-06-18 10:20:00|110.5|110.44|110.42|110.36|110.52|110.5|110.34|110.26|64397
1624011900000|2021-06-18 10:25:00|110.4|110.34|110.46|110.42|110.52|110.44|110.36|110.3|61958
1624012200000|2021-06-18 10:30:00|110.44|110.38|110.32|110.26|110.46|110.44|110.32|110.26|65336
1624012500000|2021-06-18 10:35:00|110.34|110.28|110.36|110.3|110.36|110.3|110.24|110.2|91359
1624012800000|2021-06-18 10:40:00|110.38|110.32|110.14|110.1|110.4|110.34|110.14|110.1|55261
1624013100000|2021-06-18 10:45:00|110.12|110.08|110.34|110.28|110.36|110.3|110.06|110|187384
1624013400000|2021-06-18 10:50:00|110.32|110.26|110.22|110.14|110.32|110.26|110.18|110.1|17425
1624013700000|2021-06-18 10:55:00|110.2|110.16|110.66|110.6|110.7|110.64|110.2|110.16|93375
1624014000000|2021-06-18 11:00:00|110.64|110.58|110.44|110.36|110.74|110.66|110.44|110.34|215608
1624014300000|2021-06-18 11:05:00|110.46|110.38|110.42|110.36|110.72|110.62|110.42|110.32|37737
1624014600000|2021-06-18 11:10:00|110.4|110.34|110.32|110.26|110.52|110.42|110.22|110.14|70881
1624014900000|2021-06-18 11:15:00|110.3|110.24|110.24|110.14|110.3|110.24|110.18|110.1|60862
1624015200000|2021-06-18 11:20:00|110.22|110.16|110.02|109.98|110.22|110.18|109.88|109.84|528896
1624015500000|2021-06-18 11:25:00|110|109.94|109.92|109.88|110.02|110|109.84|109.78|203969
1624015800000|2021-06-18 11:30:00|109.9|109.86|109.76|109.66|109.98|109.92|109.72|109.64|128961
1624016100000|2021-06-18 11:35:00|109.72|109.64|109.42|109.34|109.76|109.64|109.42|109.32|75272
1624016400000|2021-06-18 11:40:00|109.44|109.36|109.14|109.08|109.48|109.46|109.04|109|348598
1624016700000|2021-06-18 11:45:00|109.18|109.1|109.12|109.04|109.2|109.14|108.98|108.92|272934
1624017000000|2021-06-18 11:50:00|109.08|109.02|109.16|109.12|109.16|109.12|108.84|108.76|207132
1624017300000|2021-06-18 11:55:00|109.18|109.14|109.44|109.38|109.44|109.38|109.18|109.12|216386
1624017600000|2021-06-18 12:00:00|109.42|109.36|108.78|108.7|109.42|109.36|108.74|108.64|352811
1624017900000|2021-06-18 12:05:00|108.84|108.72|108.54|108.5|108.88|108.78|108.48|108.42|194195
1624018200000|2021-06-18 12:10:00|108.52|108.48|108.44|108.36|108.62|108.56|108.38|108.3|304437
1624018500000|2021-06-18 12:15:00|108.46|108.38|108.36|108.24|108.6|108.5|108.24|108.14|707678
1624018800000|2021-06-18 12:20:00|108.34|108.22|108.06|108.02|108.42|108.38|108|107.9|536326
1624019100000|2021-06-18 12:25:00|108.04|108|108.18|108.12|108.36|108.26|107.94|107.9|399984
1624019400000|2021-06-18 12:30:00|108.16|108.1|108.42|108.36|108.64|108.56|108|107.94|476538
1624019700000|2021-06-18 12:35:00|108.4|108.38|108.48|108.42|108.5|108.48|108.24|108.18|475556
1624020000000|2021-06-18 12:40:00|108.46|108.44|108.5|108.42|108.58|108.52|108.32|108.24|210988
1624020300000|2021-06-18 12:45:00|108.48|108.44|108.26|108.24|108.64|108.54|108.26|108.22|161026
1624020600000|2021-06-18 12:50:00|108.28|108.26|108.38|108.32|108.46|108.38|108.28|108.22|170652
1624020900000|2021-06-18 12:55:00|108.36|108.3|108.34|108.28|108.58|108.52|108.3|108.24|199156
1624021200000|2021-06-18 13:00:00|108.36|108.3|108.16|108.08|108.54|108.44|108.04|108|427729
1624021500000|2021-06-18 13:05:00|108.14|108.04|108.3|108.26|108.34|108.3|108.1|108.04|198764
1624021800000|2021-06-18 13:10:00|108.28|108.22|108.34|108.26|108.54|108.48|108.18|108.16|1204883
1624022100000|2021-06-18 13:15:00|108.36|108.36|108.48|108.44|108.52|108.48|108.36|108.28|329664
1624022400000|2021-06-18 13:20:00|108.46|108.42|108.54|108.5|108.62|108.54|108.38|108.32|219226
1624022700000|2021-06-18 13:25:00|108.52|108.46|108.3|108.24|108.52|108.5|108.28|108.18|203499
1624023000000|2021-06-18 13:30:00|108.28|108.22|108.38|108.28|109.08|109.02|108.2|108.12|639002
1624023300000|2021-06-18 13:35:00|108.36|108.3|108.32|108.24|108.52|108.48|108.2|108.1|1597163
1624023600000|2021-06-18 13:40:00|108.34|108.26|108.34|108.28|108.92|108.68|108.28|108.2|761977
1624023900000|2021-06-18 13:45:00|108.32|108.26|108.7|108.66|108.72|108.66|108.16|108.1|380506
1624024200000|2021-06-18 13:50:00|108.68|108.64|108.44|108.4|108.7|108.64|108.34|108.24|197151
1624024500000|2021-06-18 13:55:00|108.42|108.38|108.38|108.36|108.46|108.4|108.12|108.04|592533
1624024800000|2021-06-18 14:00:00|108.4|108.34|108.16|108.08|108.76|108.72|108.14|108.06|413887
1624025100000|2021-06-18 14:05:00|108.14|108.1|108.08|108.02|108.28|108.26|108.02|107.94|795078
1624025400000|2021-06-18 14:10:00|108.1|108.06|108.04|108|108.14|108.1|107.96|107.9|503398
1624025700000|2021-06-18 14:15:00|108.02|107.96|107.4|107.34|108.02|108|107.4|107.32|1186056
1624026000000|2021-06-18 14:20:00|107.38|107.32|107.12|107.06|107.4|107.38|106.88|106.82|1409184
1624026300000|2021-06-18 14:25:00|107.1|107.04|107.18|107.12|107.32|107.26|106.9|106.82|832768
1624026600000|2021-06-18 14:30:00|107.12|107.1|107.44|107.4|107.54|107.48|107.06|107|680093
1624026900000|2021-06-18 14:35:00|107.42|107.38|106.96|106.9|107.48|107.44|106.92|106.86|664856
1624027200000|2021-06-18 14:40:00|106.94|106.88|107.1|107.08|107.14|107.1|106.72|106.64|640641
1624027500000|2021-06-18 14:45:00|107.14|107.1|107.58|107.54|107.6|107.56|107.1|107.02|672503
1624027800000|2021-06-18 14:50:00|107.6|107.56|107.72|107.64|107.88|107.82|107.54|107.46|832295
1624028100000|2021-06-18 14:55:00|107.74|107.66|107.68|107.62|107.9|107.84|107.64|107.58|340032
1624028400000|2021-06-18 15:00:00|107.62|107.6|107.92|107.88|107.98|107.96|107.6|107.54|519607
1624028700000|2021-06-18 15:05:00|107.9|107.86|108|107.98|108.14|108.1|107.9|107.86|657311
1624029000000|2021-06-18 15:10:00|108.02|108|107.9|107.86|108.14|108.1|107.8|107.76|1079562
1624029300000|2021-06-18 15:15:00|107.88|107.88|107.88|107.84|107.9|107.88|107.72|107.68|578470
1624029600000|2021-06-18 15:20:00|107.9|107.86|107.9|107.86|107.96|107.94|107.82|107.78|812540
1624029900000|2021-06-18 15:25:00|107.92|107.92|107.74|107.72|107.96|107.92|107.66|107.6|1002390
1624258800000|2021-06-21 07:00:00|106.96|106.46|105.5|105.36|106.96|106.58|105.42|105.34|1946692
1624259100000|2021-06-21 07:05:00|105.48|105.34|104.62|104.54|106|105.98|104.54|104.46|1437053
1624259400000|2021-06-21 07:10:00|104.72|104.5|104.3|104.22|105.12|104.94|104.28|104.22|1909382
1624259700000|2021-06-21 07:15:00|104.34|104.24|104.94|104.84|105.1|104.98|104.22|104.12|793178
1624260000000|2021-06-21 07:20:00|104.96|104.88|104.34|104.28|105.12|105.02|104.06|104|1183220
1624260300000|2021-06-21 07:25:00|104.32|104.3|104.86|104.74|104.9|104.82|104.02|104|1158140
1624260600000|2021-06-21 07:30:00|104.88|104.76|105.44|105.34|105.44|105.42|104.86|104.76|957235
1624260900000|2021-06-21 07:35:00|105.42|105.36|106.08|105.94|106.16|106.14|105.36|105.26|977472
1624261200000|2021-06-21 07:40:00|106.06|105.96|106.1|105.98|106.32|106.26|105.96|105.8|382842
1624261500000|2021-06-21 07:45:00|106.08|105.96|106.68|106.62|106.74|106.62|106.06|105.92|346914
1624261800000|2021-06-21 07:50:00|106.7|106.64|106.34|106.24|107|106.88|106.32|106.22|244340
1624262100000|2021-06-21 07:55:00|106.32|106.22|106|105.88|106.52|106.36|105.98|105.86|422719
1624262400000|2021-06-21 08:00:00|105.98|105.86|105.84|105.78|106.22|106.06|105.84|105.72|396082
1624262700000|2021-06-21 08:05:00|105.82|105.76|105.54|105.46|105.92|105.8|105.48|105.46|149232
1624263000000|2021-06-21 08:10:00|105.56|105.48|105.58|105.52|105.76|105.66|105.54|105.48|164052
1624263300000|2021-06-21 08:15:00|105.6|105.54|106.18|106.08|106.2|106.14|105.52|105.44|209342
1624263600000|2021-06-21 08:20:00|106.16|106.04|106.48|106.4|106.68|106.54|106.14|106|150968
1624263900000|2021-06-21 08:25:00|106.46|106.38|106.28|106.2|106.46|106.4|106.18|106.12|95950
1624264200000|2021-06-21 08:30:00|106.24|106.18|106.36|106.32|106.38|106.32|106.08|106|50149
1624264500000|2021-06-21 08:35:00|106.38|106.28|106.22|106.14|106.38|106.34|106.14|106.08|238192
1624264800000|2021-06-21 08:40:00|106.24|106.16|106.18|106.1|106.26|106.18|106.12|106.08|58398
1624265100000|2021-06-21 08:45:00|106.16|106.08|106.02|105.96|106.26|106.2|106|105.92|274504
1624265400000|2021-06-21 08:50:00|106.04|106.02|106|105.92|106.24|106.16|105.96|105.88|65472
1624265700000|2021-06-21 08:55:00|106.02|105.94|105.98|105.9|106.14|106.06|105.86|105.78|257282
1624266000000|2021-06-21 09:00:00|106|105.92|106.46|106.38|106.48|106.4|106|105.92|136290
1624266300000|2021-06-21 09:05:00|106.5|106.4|106.74|106.68|106.8|106.74|106.5|106.38|119408
1624266600000|2021-06-21 09:10:00|106.76|106.7|106.98|106.92|107|106.94|106.74|106.68|221876
1624266900000|2021-06-21 09:15:00|106.96|106.88|106.92|106.84|107.06|107|106.86|106.82|272169
1624267200000|2021-06-21 09:20:00|106.9|106.86|107.1|107.04|107.24|107.16|106.9|106.84|194083
1624267500000|2021-06-21 09:25:00|107.08|107.02|107.14|107.08|107.16|107.1|106.92|106.84|139486
1624267800000|2021-06-21 09:30:00|107.12|107.04|107.28|107.22|107.32|107.28|107.1|107.04|182522
1624268100000|2021-06-21 09:35:00|107.26|107.24|107.28|107.18|107.52|107.5|107.26|107.18|265018
1624268400000|2021-06-21 09:40:00|107.26|107.2|107.1|107.02|107.26|107.2|106.94|106.9|77764
1624268700000|2021-06-21 09:45:00|107.12|107.04|106.96|106.9|107.24|107.16|106.96|106.9|106426
1624269000000|2021-06-21 09:50:00|106.98|106.92|106.98|106.92|107.14|107.04|106.96|106.9|75102
1624269300000|2021-06-21 09:55:00|106.96|106.9|106.98|106.92|107.12|107.04|106.96|106.9|186102
1624269600000|2021-06-21 10:00:00|107|106.94|107|106.94|107.02|106.94|106.88|106.84|41065
1624269900000|2021-06-21 10:05:00|106.98|106.96|106.7|106.66|107.06|107.02|106.7|106.64|82265
1624270200000|2021-06-21 10:10:00|106.72|106.68|106.72|106.64|106.84|106.78|106.54|106.5|146290
1624270500000|2021-06-21 10:15:00|106.7|106.66|106.44|106.38|106.74|106.66|106.44|106.38|494554
1624270800000|2021-06-21 10:20:00|106.46|106.4|106.76|106.7|106.76|106.7|106.46|106.38|158433
1624271100000|2021-06-21 10:25:00|106.74|106.68|106.5|106.44|106.9|106.82|106.5|106.42|62396
1624271400000|2021-06-21 10:30:00|106.52|106.46|106.78|106.74|106.8|106.74|106.52|106.46|126640
1624271700000|2021-06-21 10:35:00|106.8|106.76|106.68|106.64|106.88|106.84|106.68|106.64|96966
1624272000000|2021-06-21 10:40:00|106.66|106.62|106.7|106.64|106.82|106.74|106.62|106.6|106727
1624272300000|2021-06-21 10:45:00|106.72|106.66|106.74|106.66|106.76|106.68|106.64|106.6|51561
1624272600000|2021-06-21 10:50:00|106.72|106.64|106.9|106.84|106.9|106.86|106.72|106.64|42830
1624272900000|2021-06-21 10:55:00|106.92|106.86|106.88|106.82|107.06|107.02|106.86|106.76|51389
1624273200000|2021-06-21 11:00:00|106.86|106.78|107.4|107.34|107.46|107.4|106.82|106.76|113182
1624273500000|2021-06-21 11:05:00|107.44|107.38|107.26|107.22|107.5|107.46|107.16|107.08|118810
1624273800000|2021-06-21 11:10:00|107.28|107.24|107.4|107.36|107.4|107.36|107.16|107.1|61853
1624274100000|2021-06-21 11:15:00|107.42|107.38|107.46|107.42|107.68|107.58|107.42|107.32|177032
1624274400000|2021-06-21 11:20:00|107.44|107.38|107.26|107.2|107.44|107.38|107.24|107.16|178355
1624274700000|2021-06-21 11:25:00|107.28|107.22|107.36|107.3|107.4|107.32|107.22|107.16|37812
1624275000000|2021-06-21 11:30:00|107.34|107.28|107.06|107|107.36|107.3|107.06|107|29344
1624275300000|2021-06-21 11:35:00|107.1|107.02|107.32|107.26|107.36|107.3|107.1|107.02|175025
1624275600000|2021-06-21 11:40:00|107.3|107.24|107.28|107.24|107.4|107.38|107.22|107.14|110759
1624275900000|2021-06-21 11:45:00|107.26|107.22|107.22|107.16|107.28|107.26|107.2|107.14|50269
1624276200000|2021-06-21 11:50:00|107.2|107.14|107.3|107.24|107.32|107.26|107.12|107.04|67267
1624276500000|2021-06-21 11:55:00|107.32|107.26|107.36|107.3|107.46|107.4|107.32|107.26|126014
1624276800000|2021-06-21 12:00:00|107.38|107.32|108|107.92|108|107.94|107.38|107.32|185084
1624277100000|2021-06-21 12:05:00|108.02|107.94|108.04|107.96|108.18|108.14|107.98|107.92|270788
1624277400000|2021-06-21 12:10:00|107.98|107.98|107.86|107.78|108.08|108.02|107.8|107.7|96524
1624277700000|2021-06-21 12:15:00|107.88|107.8|108.06|108.02|108.14|108.08|107.88|107.8|106145
1624278000000|2021-06-21 12:20:00|108.08|108.04|108.28|108.24|108.28|108.24|108|107.94|179122
1624278300000|2021-06-21 12:25:00|108.3|108.28|108.12|108.06|108.32|108.28|108.1|108.02|109486
1624278600000|2021-06-21 12:30:00|108.14|108.08|108.22|108.16|108.26|108.2|108.06|108.02|79361
1624278900000|2021-06-21 12:35:00|108.2|108.2|108.16|108.1|108.2|108.2|108.08|108.02|83844
1624279200000|2021-06-21 12:40:00|108.1|108.06|107.9|107.86|108.14|108.06|107.88|107.82|314263
1624279500000|2021-06-21 12:45:00|107.88|107.84|107.86|107.78|107.9|107.86|107.72|107.68|145096
1624279800000|2021-06-21 12:50:00|107.9|107.8|107.82|107.74|107.96|107.86|107.74|107.68|89294
1624280100000|2021-06-21 12:55:00|107.84|107.76|107.84|107.76|108.1|108|107.76|107.74|71337
1624280400000|2021-06-21 13:00:00|107.82|107.74|107.82|107.8|107.96|107.9|107.78|107.74|78790
1624280700000|2021-06-21 13:05:00|107.84|107.82|107.82|107.78|107.96|107.88|107.8|107.78|77076
1624281000000|2021-06-21 13:10:00|107.8|107.76|107.86|107.82|107.86|107.82|107.8|107.76|82794
1624281300000|2021-06-21 13:15:00|107.84|107.8|107.58|107.54|107.88|107.84|107.54|107.5|152670
1624281600000|2021-06-21 13:20:00|107.6|107.56|107.64|107.58|107.82|107.74|107.54|107.48|82984
1624281900000|2021-06-21 13:25:00|107.66|107.6|107.58|107.54|107.68|107.62|107.46|107.4|170772
1624282200000|2021-06-21 13:30:00|107.6|107.56|107.54|107.48|107.76|107.7|107.42|107.38|241665
1624282500000|2021-06-21 13:35:00|107.56|107.5|107.38|107.3|107.58|107.54|107.16|107.04|192578
1624282800000|2021-06-21 13:40:00|107.4|107.32|107.62|107.58|107.88|107.82|107.4|107.32|147286
1624283100000|2021-06-21 13:45:00|107.6|107.56|107.76|107.68|107.78|107.68|107.4|107.34|262026
1624283400000|2021-06-21 13:50:00|107.74|107.66|107.8|107.72|107.84|107.76|107.54|107.5|145328
1624283700000|2021-06-21 13:55:00|107.78|107.74|107.78|107.7|108|107.94|107.78|107.7|173066
1624284000000|2021-06-21 14:00:00|107.8|107.72|108.18|108.12|108.2|108.14|107.74|107.7|187009
1624284300000|2021-06-21 14:05:00|108.2|108.14|108.3|108.22|108.44|108.38|108.04|108.02|273890
1624284600000|2021-06-21 14:10:00|108.28|108.24|108.32|108.28|108.42|108.36|108.12|108.08|125839
1624284900000|2021-06-21 14:15:00|108.34|108.3|108.28|108.22|108.6|108.58|108.28|108.2|106135
1624285200000|2021-06-21 14:20:00|108.26|108.2|108.1|108.06|108.28|108.2|108.02|107.96|201828
1624285500000|2021-06-21 14:25:00|108.12|108.08|108.6|108.54|108.68|108.6|108.1|108.06|262270
1624285800000|2021-06-21 14:30:00|108.62|108.56|108.52|108.48|108.7|108.66|108.46|108.38|225304
1624286100000|2021-06-21 14:35:00|108.54|108.5|108.86|108.8|108.86|108.8|108.5|108.48|148213
1624286400000|2021-06-21 14:40:00|108.88|108.82|109.08|109.02|109.3|109.2|108.88|108.82|544789
1624286700000|2021-06-21 14:45:00|109.06|109|109.16|109.06|109.16|109.08|109.02|108.96|130966
1624287000000|2021-06-21 14:50:00|109.18|109.08|109.32|109.28|109.52|109.46|109.18|109.08|412563
1624287300000|2021-06-21 14:55:00|109.3|109.3|109.3|109.24|109.4|109.32|109.12|109.08|357420
1624287600000|2021-06-21 15:00:00|109.28|109.22|109.2|109.14|109.4|109.32|109.16|109.1|238855
1624287900000|2021-06-21 15:05:00|109.22|109.16|109|108.94|109.4|109.34|108.98|108.94|474584
1624288200000|2021-06-21 15:10:00|108.98|108.96|109.14|109.08|109.16|109.1|108.98|108.94|394095
1624288500000|2021-06-21 15:15:00|109.16|109.1|109.12|109.06|109.24|109.2|109.06|108.98|415338
1624288800000|2021-06-21 15:20:00|109.1|109.04|109.44|109.38|109.5|109.4|109.08|109.04|369106
1624289100000|2021-06-21 15:25:00|109.42|109.36|109.46|109.38|109.74|109.68|109.36|109.32|908435
1624345200000|2021-06-22 07:00:00|109.32|109.04|109.94|109.72|111|110.72|109.32|109.04|603278
1624345500000|2021-06-22 07:05:00|109.92|109.62|110.66|110.58|110.82|110.66|109.52|109.16|306840
1624345800000|2021-06-22 07:10:00|110.72|110.56|110.16|110|110.94|110.74|110.16|110|527358
1624346100000|2021-06-22 07:15:00|110.2|110.02|110.7|110.62|110.88|110.76|110.16|110|349678
1624346400000|2021-06-22 07:20:00|110.72|110.64|110.98|110.9|111.2|111.08|110.52|110.38|520792
1624346700000|2021-06-22 07:25:00|111|110.92|111.28|111.2|111.32|111.2|110.92|110.88|594845
1624347000000|2021-06-22 07:30:00|111.32|111.22|112.06|112|112.06|112|111.22|111.12|632448
1624347300000|2021-06-22 07:35:00|112.08|112.02|111.94|111.86|112.32|112.16|111.68|111.6|1217932
1624347600000|2021-06-22 07:40:00|111.92|111.88|112.42|112.34|112.46|112.42|111.9|111.84|602813
1624347900000|2021-06-22 07:45:00|112.4|112.28|111.84|111.76|112.4|112.28|111.78|111.74|420724
1624348200000|2021-06-22 07:50:00|111.82|111.74|111.7|111.64|111.92|111.84|111.48|111.42|487863
1624348500000|2021-06-22 07:55:00|111.68|111.66|111.2|111.14|111.68|111.66|111.16|111.08|431803
1624348800000|2021-06-22 08:00:00|111.22|111.16|111.56|111.52|111.62|111.54|110.98|110.9|370584
1624349100000|2021-06-22 08:05:00|111.6|111.54|111.64|111.58|111.88|111.78|111.4|111.38|410348
1624349400000|2021-06-22 08:10:00|111.66|111.6|111.58|111.48|111.82|111.74|111.54|111.48|224792
1624349700000|2021-06-22 08:15:00|111.56|111.5|111.74|111.66|111.76|111.66|111.36|111.3|125506
1624350000000|2021-06-22 08:20:00|111.78|111.68|111.76|111.68|111.88|111.76|111.6|111.48|409795
1624350300000|2021-06-22 08:25:00|111.78|111.7|111.48|111.4|111.78|111.74|111.28|111.2|1031128
1624350600000|2021-06-22 08:30:00|111.46|111.38|111.28|111.24|111.48|111.4|111.2|111.12|242059
1624350900000|2021-06-22 08:35:00|111.22|111.22|110.94|110.88|111.3|111.22|110.94|110.86|255775
1624351200000|2021-06-22 08:40:00|110.92|110.84|111.1|111.02|111.18|111.1|110.76|110.72|246422
1624351500000|2021-06-22 08:45:00|111.08|110.98|111.16|111.1|111.22|111.14|110.9|110.8|179551
1624351800000|2021-06-22 08:50:00|111.14|111.08|111.08|111.02|111.2|111.1|111|110.94|148709
1624352100000|2021-06-22 08:55:00|111.06|111|110.92|110.84|111.06|111.02|110.8|110.78|138053
1624352400000|2021-06-22 09:00:00|110.94|110.88|110.88|110.78|111|110.94|110.74|110.7|170178
1624352700000|2021-06-22 09:05:00|110.86|110.76|110.9|110.86|111|110.98|110.76|110.72|209468
1624353000000|2021-06-22 09:10:00|110.88|110.84|110.72|110.64|110.88|110.84|110.68|110.58|118566
1624353300000|2021-06-22 09:15:00|110.74|110.6|110.48|110.4|110.74|110.6|110.4|110.36|272397
1624353600000|2021-06-22 09:20:00|110.5|110.38|110.64|110.58|110.66|110.58|110.44|110.38|127083
1624353900000|2021-06-22 09:25:00|110.66|110.6|110.84|110.76|110.86|110.76|110.66|110.6|54355
1624354200000|2021-06-22 09:30:00|110.82|110.78|110.76|110.68|110.86|110.78|110.64|110.58|123553
1624354500000|2021-06-22 09:35:00|110.74|110.7|110.68|110.6|110.76|110.7|110.6|110.54|67182
1624354800000|2021-06-22 09:40:00|110.66|110.58|110.48|110.46|110.68|110.58|110.38|110.3|107883
1624355100000|2021-06-22 09:45:00|110.46|110.44|110.52|110.48|110.56|110.5|110.46|110.42|104324
1624355400000|2021-06-22 09:50:00|110.54|110.5|110.34|110.32|110.58|110.5|110.34|110.3|92778
1624355700000|2021-06-22 09:55:00|110.36|110.34|110.34|110.28|110.44|110.4|110.28|110.26|138649
1624356000000|2021-06-22 10:00:00|110.38|110.3|110.62|110.6|110.62|110.6|110.38|110.3|1591029
1624356300000|2021-06-22 10:05:00|110.66|110.62|110.98|110.92|111|110.96|110.62|110.58|320754
1624356600000|2021-06-22 10:10:00|110.96|110.94|111.02|110.98|111.14|111.02|110.94|110.88|233273
1624356900000|2021-06-22 10:15:00|111|110.96|110.52|110.46|111|110.96|110.52|110.46|130381
1624357200000|2021-06-22 10:20:00|110.56|110.48|110.7|110.66|110.84|110.76|110.5|110.48|75024
1624357500000|2021-06-22 10:25:00|110.68|110.64|110.6|110.54|110.7|110.64|110.54|110.5|96238
1624357800000|2021-06-22 10:30:00|110.62|110.56|110.88|110.82|110.9|110.82|110.6|110.56|165013
1624358100000|2021-06-22 10:35:00|110.92|110.84|110.8|110.74|111|110.9|110.8|110.74|42976
1624358400000|2021-06-22 10:40:00|110.78|110.72|110.84|110.8|110.92|110.88|110.78|110.72|85737
1624358700000|2021-06-22 10:45:00|110.86|110.82|110.78|110.72|110.98|110.92|110.78|110.7|95095
1624359000000|2021-06-22 10:50:00|110.76|110.74|110.72|110.66|110.8|110.74|110.58|110.54|70580
1624359300000|2021-06-22 10:55:00|110.7|110.64|110.72|110.68|110.76|110.7|110.52|110.48|273405
1624359600000|2021-06-22 11:00:00|110.7|110.66|110.62|110.58|110.76|110.68|110.6|110.54|36069
1624359900000|2021-06-22 11:05:00|110.64|110.6|110.66|110.62|110.68|110.64|110.56|110.52|94985
1624360200000|2021-06-22 11:10:00|110.68|110.64|110.62|110.58|110.68|110.64|110.56|110.5|122002
1624360500000|2021-06-22 11:15:00|110.66|110.6|110.62|110.58|110.66|110.62|110.52|110.48|76702
1624360800000|2021-06-22 11:20:00|110.6|110.6|110.64|110.58|110.66|110.6|110.52|110.48|59520
1624361100000|2021-06-22 11:25:00|110.62|110.56|110.64|110.58|110.66|110.6|110.52|110.46|122115
1624361400000|2021-06-22 11:30:00|110.62|110.56|110.56|110.5|110.62|110.58|110.5|110.46|84332
1624361700000|2021-06-22 11:35:00|110.58|110.52|110.38|110.3|110.58|110.52|110.38|110.3|58280
1624362000000|2021-06-22 11:40:00|110.36|110.32|110.54|110.5|110.58|110.5|110.24|110.2|285039
1624362300000|2021-06-22 11:45:00|110.52|110.48|110|109.96|110.52|110.48|110|109.94|307695
1624362600000|2021-06-22 11:50:00|109.98|109.92|109.94|109.88|109.98|109.92|109.8|109.76|182125
1624362900000|2021-06-22 11:55:00|109.92|109.86|109.9|109.82|110.12|110.04|109.9|109.8|203956
1624363200000|2021-06-22 12:00:00|109.88|109.8|109.9|109.84|109.92|109.86|109.78|109.72|274572
1624363500000|2021-06-22 12:05:00|109.88|109.82|109.8|109.72|110.04|109.96|109.8|109.72|159842
1624363800000|2021-06-22 12:10:00|109.82|109.74|109.92|109.88|109.94|109.9|109.72|109.68|133015
1624364100000|2021-06-22 12:15:00|109.9|109.86|109.68|109.62|109.92|109.88|109.56|109.5|138603
1624364400000|2021-06-22 12:20:00|109.66|109.6|109.48|109.42|109.7|109.62|109.44|109.36|130640
1624364700000|2021-06-22 12:25:00|109.5|109.4|109.1|109.06|109.56|109.54|109.08|109.02|417079
1624365000000|2021-06-22 12:30:00|109.12|109.12|109.46|109.36|109.5|109.4|109.12|109.08|467735
1624365300000|2021-06-22 12:35:00|109.42|109.38|109.38|109.28|109.46|109.4|109.26|109.18|181048
1624365600000|2021-06-22 12:40:00|109.36|109.3|109.32|109.22|109.36|109.3|109.16|109.1|107699
1624365900000|2021-06-22 12:45:00|109.3|109.2|108.98|108.92|109.3|109.2|108.98|108.9|186544
1624366200000|2021-06-22 12:50:00|108.96|108.9|109.02|108.94|109.02|108.96|108.78|108.7|165064
1624366500000|2021-06-22 12:55:00|109.06|108.96|109.12|109.08|109.16|109.08|108.98|108.92|72191
1624366800000|2021-06-22 13:00:00|109.1|109.06|109.22|109.2|109.26|109.2|109.06|108.98|140734
1624367100000|2021-06-22 13:05:00|109.24|109.22|109.36|109.3|109.42|109.32|109.22|109.14|142971
1624367400000|2021-06-22 13:10:00|109.34|109.26|109.26|109.24|109.36|109.3|109.26|109.22|42866
1624367700000|2021-06-22 13:15:00|109.28|109.26|109.44|109.4|109.46|109.4|109.26|109.26|68954
1624368000000|2021-06-22 13:20:00|109.46|109.42|109.2|109.14|109.46|109.42|109.14|109.1|91607
1624368300000|2021-06-22 13:25:00|109.22|109.16|109.28|109.22|109.3|109.26|109.22|109.14|200833
1624368600000|2021-06-22 13:30:00|109.3|109.24|109.26|109.2|109.5|109.4|109.22|109.14|167246
1624368900000|2021-06-22 13:35:00|109.24|109.18|108.8|108.74|109.34|109.3|108.8|108.72|303117
1624369200000|2021-06-22 13:40:00|108.78|108.72|109.06|109|109.26|109.18|108.76|108.72|195854
1624369500000|2021-06-22 13:45:00|109|108.98|108.98|108.9|109.3|109.24|108.98|108.9|147166
1624369800000|2021-06-22 13:50:00|108.96|108.88|108.6|108.52|108.96|108.88|108.5|108.44|139677
1624370100000|2021-06-22 13:55:00|108.62|108.54|108.48|108.4|108.62|108.54|108.36|108.28|163563
1624370400000|2021-06-22 14:00:00|108.5|108.42|108.36|108.28|108.6|108.54|108.28|108.26|217844
1624370700000|2021-06-22 14:05:00|108.34|108.26|108.24|108.14|108.42|108.36|108.18|108.12|209230
1624371000000|2021-06-22 14:10:00|108.26|108.16|108.6|108.54|108.6|108.54|108.18|108.14|272011
1624371300000|2021-06-22 14:15:00|108.62|108.56|108.94|108.86|109.06|108.98|108.6|108.54|252004
1624371600000|2021-06-22 14:20:00|108.92|108.82|108.94|108.84|109.04|108.98|108.84|108.8|230695
1624371900000|2021-06-22 14:25:00|108.92|108.82|108.76|108.7|108.92|108.86|108.76|108.68|67399
1624372200000|2021-06-22 14:30:00|108.78|108.72|108.7|108.68|108.84|108.78|108.64|108.54|158778
1624372500000|2021-06-22 14:35:00|108.72|108.66|108.02|107.98|108.72|108.66|107.96|107.94|676153
1624372800000|2021-06-22 14:40:00|108.06|108|108.24|108.18|108.28|108.22|107.94|107.9|548452
1624373100000|2021-06-22 14:45:00|108.22|108.16|108.14|108.1|108.36|108.3|108.14|108.06|207342
1624373400000|2021-06-22 14:50:00|108.12|108.08|107.9|107.86|108.12|108.08|107.88|107.82|347445
1624373700000|2021-06-22 14:55:00|107.92|107.92|107.98|107.94|108|107.96|107.86|107.8|317338
1624374000000|2021-06-22 15:00:00|108|107.92|108|107.96|108.1|108.06|107.86|107.8|292949
1624374300000|2021-06-22 15:05:00|108.02|107.98|108.38|108.34|108.4|108.34|108.02|107.96|203874
1624374600000|2021-06-22 15:10:00|108.4|108.36|108.42|108.4|108.44|108.4|108.38|108.34|132099
1624374900000|2021-06-22 15:15:00|108.4|108.38|108.22|108.18|108.44|108.4|108.14|108.12|255913
1624375200000|2021-06-22 15:20:00|108.2|108.16|108.42|108.36|108.48|108.42|108.2|108.14|230110
1624375500000|2021-06-22 15:25:00|108.44|108.38|108.48|108.42|108.56|108.52|108.36|108.3|342138
1624431600000|2021-06-23 07:00:00|108.96|108.66|108.52|108.26|108.96|108.8|107.9|107.74|364227
1624431900000|2021-06-23 07:05:00|108.5|108.28|108.74|108.66|108.98|108.94|108.5|108.28|425962
1624432200000|2021-06-23 07:10:00|108.72|108.64|108.18|108.08|108.74|108.66|108.18|108.06|92758
1624432500000|2021-06-23 07:15:00|108.16|108.1|109.1|109.06|109.14|109.06|108.1|108|259856
1624432800000|2021-06-23 07:20:00|109.08|109.08|109.48|109.38|109.48|109.38|108.98|108.88|189848
1624433100000|2021-06-23 07:25:00|109.5|109.42|109.44|109.36|109.72|109.66|109.36|109.26|352149
1624433400000|2021-06-23 07:30:00|109.48|109.44|109.4|109.34|109.68|109.58|109.2|109.12|258228
1624433700000|2021-06-23 07:35:00|109.38|109.36|109.46|109.4|109.5|109.46|109.28|109.22|368798
1624434000000|2021-06-23 07:40:00|109.44|109.38|109.88|109.8|109.96|109.88|109.32|109.24|253762
1624434300000|2021-06-23 07:45:00|109.86|109.78|109.8|109.76|109.92|109.84|109.66|109.6|178790
1624434600000|2021-06-23 07:50:00|109.82|109.78|109.84|109.8|109.94|109.88|109.68|109.6|192640
1624434900000|2021-06-23 07:55:00|109.82|109.78|109.8|109.72|109.86|109.8|109.52|109.48|95868
1624435200000|2021-06-23 08:00:00|109.84|109.74|109.28|109.22|109.84|109.74|109.24|109.2|105133
1624435500000|2021-06-23 08:05:00|109.26|109.24|109.06|109.04|109.38|109.3|109.06|109|222233
1624435800000|2021-06-23 08:10:00|109.04|109|108.94|108.88|109.14|109.04|108.9|108.86|181011
1624436100000|2021-06-23 08:15:00|108.92|108.92|109.18|109.14|109.26|109.18|108.76|108.7|143841
1624436400000|2021-06-23 08:20:00|109.24|109.16|109.14|109.08|109.38|109.3|109.02|108.94|201113
1624436700000|2021-06-23 08:25:00|109.18|109.1|109.1|109.02|109.24|109.16|109.08|108.98|124683
1624437000000|2021-06-23 08:30:00|109.08|109|109.32|109.26|109.4|109.34|108.96|108.88|70798
1624437300000|2021-06-23 08:35:00|109.36|109.28|109.46|109.4|109.56|109.46|109.32|109.24|89931
1624437600000|2021-06-23 08:40:00|109.48|109.42|109.76|109.72|109.76|109.72|109.46|109.38|128350
1624437900000|2021-06-23 08:45:00|109.74|109.74|109.8|109.74|110|109.94|109.74|109.64|161684
1624438200000|2021-06-23 08:50:00|109.82|109.76|109.78|109.74|109.96|109.88|109.78|109.7|242148
1624438500000|2021-06-23 08:55:00|109.8|109.7|109.9|109.88|109.96|109.88|109.52|109.46|63347
1624438800000|2021-06-23 09:00:00|109.94|109.86|110.02|109.98|110.2|110.16|109.94|109.86|285382
1624439100000|2021-06-23 09:05:00|110|109.96|109.96|109.9|110|109.96|109.84|109.74|198955
1624439400000|2021-06-23 09:10:00|109.94|109.88|109.74|109.7|110.02|109.94|109.74|109.68|94048
1624439700000|2021-06-23 09:15:00|109.76|109.72|109.68|109.62|109.94|109.9|109.68|109.6|127008
1624440000000|2021-06-23 09:20:00|109.66|109.58|109.64|109.54|109.7|109.62|109.48|109.42|89327
1624440300000|2021-06-23 09:25:00|109.62|109.52|109.54|109.5|109.62|109.56|109.36|109.28|91857
1624440600000|2021-06-23 09:30:00|109.56|109.52|109.76|109.68|109.78|109.68|109.5|109.44|111060
1624440900000|2021-06-23 09:35:00|109.74|109.7|109.84|109.78|109.9|109.82|109.74|109.7|48917
1624441200000|2021-06-23 09:40:00|109.82|109.76|110.14|110.1|110.18|110.12|109.82|109.76|215938
1624441500000|2021-06-23 09:45:00|110.12|110.08|110.2|110.16|110.24|110.2|110.12|110.08|120256
1624441800000|2021-06-23 09:50:00|110.18|110.14|109.94|109.9|110.24|110.16|109.92|109.84|145263
1624442100000|2021-06-23 09:55:00|109.96|109.88|109.9|109.8|110.06|109.98|109.84|109.78|30117
1624442400000|2021-06-23 10:00:00|109.88|109.82|109.72|109.7|109.88|109.82|109.7|109.66|136590
1624442700000|2021-06-23 10:05:00|109.74|109.72|109.74|109.68|109.82|109.78|109.56|109.48|252863
1624443000000|2021-06-23 10:10:00|109.72|109.7|109.88|109.82|109.92|109.88|109.72|109.68|45895
1624443300000|2021-06-23 10:15:00|109.9|109.84|110.02|109.98|110.1|110.02|109.88|109.84|231092
1624443600000|2021-06-23 10:20:00|110.04|110|110.02|109.96|110.12|110.08|109.98|109.96|116392
1624443900000|2021-06-23 10:25:00|110|109.94|109.9|109.84|110|109.94|109.72|109.68|53142
1624444200000|2021-06-23 10:30:00|109.92|109.86|109.62|109.56|109.92|109.86|109.58|109.52|59647
1624444500000|2021-06-23 10:35:00|109.6|109.58|109.78|109.7|109.78|109.7|109.58|109.56|107089
1624444800000|2021-06-23 10:40:00|109.76|109.72|109.82|109.74|109.88|109.8|109.76|109.72|29352
1624445100000|2021-06-23 10:45:00|109.8|109.76|109.78|109.74|109.84|109.8|109.74|109.66|32739
1624445400000|2021-06-23 10:50:00|109.8|109.76|109.72|109.66|109.8|109.76|109.68|109.62|45188
1624445700000|2021-06-23 10:55:00|109.74|109.68|109.76|109.7|109.92|109.84|109.7|109.68|58428
1624446000000|2021-06-23 11:00:00|109.74|109.72|109.54|109.5|109.76|109.72|109.5|109.46|116855
1624446300000|2021-06-23 11:05:00|109.52|109.46|109.6|109.54|109.6|109.54|109.4|109.36|126199
1624446600000|2021-06-23 11:10:00|109.58|109.52|109.42|109.4|109.6|109.52|109.4|109.36|259412
1624446900000|2021-06-23 11:15:00|109.4|109.36|109.56|109.52|109.56|109.52|109.3|109.22|79959
1624447200000|2021-06-23 11:20:00|109.54|109.5|109.54|109.5|109.6|109.52|109.3|109.24|275786
1624447500000|2021-06-23 11:25:00|109.56|109.52|109.5|109.46|109.58|109.52|109.5|109.46|114566
1624447800000|2021-06-23 11:30:00|109.52|109.44|109.5|109.46|109.6|109.54|109.48|109.44|161955
1624448100000|2021-06-23 11:35:00|109.52|109.48|109.54|109.48|109.64|109.6|109.38|109.32|81083
1624448400000|2021-06-23 11:40:00|109.56|109.5|109.6|109.54|109.62|109.58|109.54|109.5|50689
1624448700000|2021-06-23 11:45:00|109.58|109.52|109.74|109.68|109.74|109.68|109.54|109.5|67089
1624449000000|2021-06-23 11:50:00|109.72|109.66|109.72|109.66|109.8|109.74|109.68|109.64|34029
1624449300000|2021-06-23 11:55:00|109.7|109.68|110|109.92|110.02|109.92|109.7|109.68|77067
1624449600000|2021-06-23 12:00:00|109.98|109.9|110.28|110.26|110.38|110.3|109.96|109.9|199282
1624449900000|2021-06-23 12:05:00|110.26|110.24|110.54|110.48|110.58|110.52|110.26|110.2|199850
1624450200000|2021-06-23 12:10:00|110.52|110.5|110.52|110.46|110.7|110.66|110.5|110.44|313397
1624450500000|2021-06-23 12:15:00|110.5|110.44|110.38|110.28|110.5|110.44|110.22|110.16|411342
1624450800000|2021-06-23 12:20:00|110.36|110.26|110.36|110.3|110.5|110.46|110.2|110.12|262050
1624451100000|2021-06-23 12:25:00|110.34|110.32|110.34|110.26|110.44|110.36|110.24|110.16|103909
1624451400000|2021-06-23 12:30:00|110.32|110.28|110.14|110.1|110.34|110.28|110.1|110.02|77656
1624451700000|2021-06-23 12:35:00|110.18|110.12|109.94|109.88|110.18|110.12|109.9|109.86|38690
1624452000000|2021-06-23 12:40:00|109.92|109.86|109.76|109.72|109.94|109.88|109.72|109.7|27805
1624452300000|2021-06-23 12:45:00|109.78|109.7|109.72|109.64|109.84|109.78|109.7|109.62|66435
1624452600000|2021-06-23 12:50:00|109.74|109.66|109.88|109.82|109.92|109.86|109.74|109.66|37189
1624452900000|2021-06-23 12:55:00|109.9|109.84|109.96|109.9|109.98|109.92|109.84|109.82|58422
1624453200000|2021-06-23 13:00:00|109.94|109.88|109.92|109.9|109.96|109.9|109.84|109.82|32897
1624453500000|2021-06-23 13:05:00|109.9|109.88|109.88|109.84|109.92|109.88|109.72|109.66|74807
1624453800000|2021-06-23 13:10:00|109.86|109.8|109.78|109.74|109.86|109.8|109.78|109.72|28209
1624454100000|2021-06-23 13:15:00|109.8|109.76|109.92|109.86|109.98|109.92|109.8|109.76|60682
1624454400000|2021-06-23 13:20:00|109.9|109.84|109.82|109.78|110.04|109.98|109.82|109.78|45136
1624454700000|2021-06-23 13:25:00|109.8|109.76|109.86|109.84|109.98|109.9|109.76|109.72|81792
1624455000000|2021-06-23 13:30:00|109.9|109.82|109.72|109.7|110.26|110.2|109.72|109.68|187480
1624455300000|2021-06-23 13:35:00|109.7|109.68|109.7|109.68|109.92|109.86|109.68|109.66|78083
1624455600000|2021-06-23 13:40:00|109.76|109.7|110.1|110|110.12|110.02|109.68|109.64|208312
1624455900000|2021-06-23 13:45:00|110.12|110.1|110.22|110.2|110.26|110.22|110|109.96|293256
1624456200000|2021-06-23 13:50:00|110.24|110.22|110.24|110.18|110.3|110.26|110.06|110|115781
1624456500000|2021-06-23 13:55:00|110.22|110.2|110.08|110.04|110.22|110.2|110.08|110.02|117086
1624456800000|2021-06-23 14:00:00|110.06|110.02|110.12|110.08|110.16|110.08|109.88|109.82|404088
1624457100000|2021-06-23 14:05:00|110.1|110.06|110|109.94|110.12|110.1|109.82|109.76|188022
1624457400000|2021-06-23 14:10:00|109.98|109.96|110.06|110|110.1|110.02|109.9|109.86|68720
1624457700000|2021-06-23 14:15:00|110.08|110.02|110.2|110.14|110.24|110.16|110|109.92|392378
1624458000000|2021-06-23 14:20:00|110.18|110.16|110|109.96|110.18|110.16|109.96|109.92|82517
1624458300000|2021-06-23 14:25:00|109.98|109.94|110.14|110.1|110.16|110.12|109.94|109.92|56259
1624458600000|2021-06-23 14:30:00|110.12|110.08|110.12|110.08|110.26|110.2|110.12|110.06|93955
1624458900000|2021-06-23 14:35:00|110.1|110.06|109.96|109.92|110.16|110.1|109.94|109.9|141461
1624459200000|2021-06-23 14:40:00|109.98|109.94|110.08|110.04|110.08|110.04|109.98|109.92|119670
1624459500000|2021-06-23 14:45:00|110.06|110.02|110.04|110|110.08|110.02|109.98|109.94|70590
1624459800000|2021-06-23 14:50:00|110.02|109.98|109.84|109.8|110.02|109.98|109.74|109.72|181649
1624460100000|2021-06-23 14:55:00|109.82|109.78|109.74|109.72|109.84|109.82|109.74|109.7|144449
1624460400000|2021-06-23 15:00:00|109.76|109.74|109.68|109.64|109.76|109.74|109.66|109.62|234541
1624460700000|2021-06-23 15:05:00|109.66|109.62|109.72|109.68|109.84|109.78|109.6|109.58|176908
1624461000000|2021-06-23 15:10:00|109.74|109.66|109.7|109.66|109.74|109.7|109.64|109.6|127500
1624461300000|2021-06-23 15:15:00|109.68|109.64|109.74|109.7|109.82|109.76|109.64|109.62|153769
1624461600000|2021-06-23 15:20:00|109.72|109.68|109.8|109.76|109.88|109.86|109.72|109.68|422067
1624461900000|2021-06-23 15:25:00|109.82|109.78|109.92|109.88|109.96|109.9|109.8|109.74|484595
1624518000000|2021-06-24 07:00:00|109.98|109.5|110.3|110.12|110.32|110.12|109.68|109.5|235684
1624518300000|2021-06-24 07:05:00|110.32|110.16|109.74|109.62|110.4|110.2|109.74|109.6|149984
1624518600000|2021-06-24 07:10:00|109.76|109.64|109.62|109.5|109.98|109.88|109.6|109.5|82671
1624518900000|2021-06-24 07:15:00|109.64|109.56|110.08|109.98|110.18|110.12|109.6|109.5|152391
1624519200000|2021-06-24 07:20:00|110.1|109.96|110.1|110|110.28|110.18|110|109.96|30274
1624519500000|2021-06-24 07:25:00|110.12|110.02|110.02|109.92|110.32|110.16|109.9|109.8|116931
1624519800000|2021-06-24 07:30:00|110|109.88|109.72|109.62|110|109.92|109.62|109.54|66193
1624520100000|2021-06-24 07:35:00|109.7|109.6|110.04|109.92|110.08|109.92|109.68|109.56|149520
1624520400000|2021-06-24 07:40:00|110.02|110|110|109.92|110.06|110|109.86|109.74|58923
1624520700000|2021-06-24 07:45:00|110.04|109.94|110.26|110.16|110.32|110.24|110.04|109.94|1053928
1624521000000|2021-06-24 07:50:00|110.28|110.18|110.6|110.54|110.6|110.54|110.24|110.18|65814
1624521300000|2021-06-24 07:55:00|110.62|110.56|110.32|110.24|110.66|110.6|110.32|110.22|234834
1624521600000|2021-06-24 08:00:00|110.3|110.2|110.3|110.22|110.68|110.6|110.26|110.2|1010375
1624521900000|2021-06-24 08:05:00|110.28|110.2|110.16|110.1|110.38|110.3|110.06|110|91658
1624522200000|2021-06-24 08:10:00|110.18|110.12|110.18|110.1|110.28|110.22|110.1|110.04|53692
1624522500000|2021-06-24 08:15:00|110.16|110.12|110.42|110.36|110.68|110.56|110.02|109.98|209113
1624522800000|2021-06-24 08:20:00|110.4|110.32|110.5|110.42|110.7|110.62|110.32|110.24|96913
1624523100000|2021-06-24 08:25:00|110.48|110.44|110.3|110.2|110.48|110.46|110.3|110.2|604656
1624523400000|2021-06-24 08:30:00|110.32|110.22|110.3|110.24|110.48|110.4|110.3|110.22|65818
1624523700000|2021-06-24 08:35:00|110.28|110.26|110.14|110.06|110.3|110.26|110.08|110|57587
1624524000000|2021-06-24 08:40:00|110.12|110.08|110.14|110.06|110.28|110.22|110.06|109.98|52577
1624524300000|2021-06-24 08:45:00|110.08|110.08|110.1|110.02|110.16|110.1|110|109.9|61280
1624524600000|2021-06-24 08:50:00|110.08|110|109.9|109.82|110.1|110.02|109.9|109.8|57878
1624524900000|2021-06-24 08:55:00|109.88|109.8|109.78|109.72|109.88|109.8|109.74|109.7|30767
1624525200000|2021-06-24 09:00:00|109.76|109.74|109.8|109.74|109.92|109.88|109.74|109.64|71632
1624525500000|2021-06-24 09:05:00|109.78|109.72|109.82|109.76|109.82|109.76|109.62|109.56|86169
1624525800000|2021-06-24 09:10:00|109.8|109.74|109.8|109.74|110.04|110|109.74|109.66|321205
1624526100000|2021-06-24 09:15:00|109.78|109.76|110.14|110.08|110.14|110.08|109.78|109.74|134000
1624526400000|2021-06-24 09:20:00|110.16|110.06|109.96|109.9|110.24|110.16|109.92|109.88|73840
1624526700000|2021-06-24 09:25:00|109.94|109.88|109.8|109.7|109.94|109.88|109.78|109.7|64271
1624527000000|2021-06-24 09:30:00|109.78|109.72|110.32|110.26|110.32|110.26|109.78|109.72|35445
1624527300000|2021-06-24 09:35:00|110.3|110.24|110.28|110.2|110.3|110.24|110.16|110.1|35857
1624527600000|2021-06-24 09:40:00|110.3|110.22|109.96|109.9|110.32|110.26|109.96|109.9|26061
1624527900000|2021-06-24 09:45:00|109.94|109.88|110.18|110.12|110.18|110.12|109.94|109.88|66559
1624528200000|2021-06-24 09:50:00|110.22|110.14|110.1|110.06|110.26|110.18|110.08|110.02|62840
1624528500000|2021-06-24 09:55:00|110.08|110.04|110.06|109.98|110.08|110.06|109.96|109.9|83042
1624528800000|2021-06-24 10:00:00|110.04|110|110|109.96|110.08|110.04|109.98|109.92|62264
1624529100000|2021-06-24 10:05:00|110.02|109.98|109.74|109.7|110.1|110.04|109.6|109.56|82037
1624529400000|2021-06-24 10:10:00|109.72|109.72|109.52|109.46|109.72|109.72|109.5|109.44|48068
1624529700000|2021-06-24 10:15:00|109.56|109.5|109.56|109.52|109.68|109.62|109.46|109.44|146170
1624530000000|2021-06-24 10:20:00|109.58|109.54|109.8|109.72|109.8|109.72|109.48|109.44|124127
1624530300000|2021-06-24 10:25:00|109.82|109.74|109.66|109.6|109.84|109.8|109.62|109.54|122316
1624530600000|2021-06-24 10:30:00|109.64|109.64|109.9|109.84|109.9|109.84|109.64|109.6|73927
1624530900000|2021-06-24 10:35:00|109.92|109.86|109.74|109.68|109.96|109.9|109.74|109.68|43709
1624531200000|2021-06-24 10:40:00|109.72|109.66|109.84|109.76|109.84|109.76|109.66|109.6|36757
1624531500000|2021-06-24 10:45:00|109.86|109.8|109.94|109.9|109.94|109.9|109.8|109.76|17059
1624531800000|2021-06-24 10:50:00|109.96|109.92|110.06|110.02|110.14|110.12|109.96|109.9|54538
1624532100000|2021-06-24 10:55:00|110.08|110|110.04|110|110.1|110.08|110.04|110|17420
1624532400000|2021-06-24 11:00:00|110.02|109.98|109.9|109.86|110.08|110.02|109.7|109.64|87629
1624532700000|2021-06-24 11:05:00|109.88|109.84|109.58|109.52|109.88|109.84|109.58|109.5|55631
1624533000000|2021-06-24 11:10:00|109.62|109.54|109.52|109.46|109.7|109.64|109.48|109.44|74129
1624533300000|2021-06-24 11:15:00|109.5|109.44|109.46|109.4|109.54|109.5|109.4|109.34|40233
1624533600000|2021-06-24 11:20:00|109.44|109.38|109.46|109.4|109.46|109.4|109.42|109.38|32770
1624533900000|2021-06-24 11:25:00|109.48|109.42|109.36|109.3|109.5|109.44|109.36|109.3|64015
1624534200000|2021-06-24 11:30:00|109.34|109.32|109.2|109.14|109.38|109.36|109.14|109.06|146006
1624534500000|2021-06-24 11:35:00|109.22|109.16|109.38|109.32|109.42|109.36|109.2|109.14|44790
1624534800000|2021-06-24 11:40:00|109.4|109.34|109.32|109.24|109.44|109.36|109.24|109.18|262291
1624535100000|2021-06-24 11:45:00|109.34|109.26|109.32|109.26|109.54|109.48|109.3|109.24|86870
1624535400000|2021-06-24 11:50:00|109.3|109.28|109.26|109.24|109.3|109.28|109.18|109.14|53792
1624535700000|2021-06-24 11:55:00|109.28|109.26|109.2|109.18|109.34|109.28|109.2|109.16|127180
1624536000000|2021-06-24 12:00:00|109.22|109.16|109.48|109.42|109.48|109.42|109.22|109.16|95181
1624536300000|2021-06-24 12:05:00|109.46|109.44|109.34|109.3|109.46|109.46|109.32|109.24|59297
1624536600000|2021-06-24 12:10:00|109.32|109.28|109.2|109.14|109.32|109.28|109.18|109.14|78526
1624536900000|2021-06-24 12:15:00|109.22|109.16|109.2|109.14|109.26|109.22|109.2|109.14|48483
1624537200000|2021-06-24 12:20:00|109.18|109.12|109.08|109.04|109.18|109.14|109.08|109.04|45546
1624537500000|2021-06-24 12:25:00|109.1|109.06|108.88|108.82|109.12|109.08|108.88|108.8|242391
1624537800000|2021-06-24 12:30:00|108.92|108.84|108.88|108.84|109.06|109|108.86|108.8|163437
1624538100000|2021-06-24 12:35:00|108.9|108.86|108.82|108.8|109|108.92|108.82|108.78|217940
1624538400000|2021-06-24 12:40:00|108.8|108.76|108.86|108.8|108.88|108.8|108.64|108.58|170802
1624538700000|2021-06-24 12:45:00|108.84|108.78|108.72|108.68|108.92|108.86|108.62|108.58|189661
1624539000000|2021-06-24 12:50:00|108.76|108.7|108.54|108.48|108.76|108.72|108.52|108.48|147188
1624539300000|2021-06-24 12:55:00|108.52|108.5|108.56|108.52|108.56|108.54|108.44|108.42|84602
1624539600000|2021-06-24 13:00:00|108.58|108.54|108.54|108.5|108.64|108.6|108.52|108.5|70766
1624539900000|2021-06-24 13:05:00|108.56|108.52|108.58|108.56|108.62|108.6|108.52|108.5|159587
1624540200000|2021-06-24 13:10:00|108.56|108.54|108.78|108.72|108.78|108.72|108.56|108.54|40283
1624540500000|2021-06-24 13:15:00|108.76|108.74|108.88|108.84|109.1|109.04|108.74|108.72|162682
1624540800000|2021-06-24 13:20:00|108.86|108.82|108.68|108.64|108.88|108.84|108.64|108.58|110683
1624541100000|2021-06-24 13:25:00|108.7|108.66|108.56|108.5|108.78|108.74|108.56|108.48|92145
1624541400000|2021-06-24 13:30:00|108.58|108.52|108.44|108.4|108.68|108.64|108.44|108.38|294106
1624541700000|2021-06-24 13:35:00|108.42|108.38|108.7|108.64|108.74|108.7|108.34|108.28|156514
1624542000000|2021-06-24 13:40:00|108.68|108.62|108.56|108.54|108.78|108.7|108.56|108.5|191835
1624542300000|2021-06-24 13:45:00|108.6|108.56|108.26|108.2|108.66|108.6|108.26|108.2|128373
1624542600000|2021-06-24 13:50:00|108.24|108.22|108.24|108.18|108.26|108.22|108.1|108.04|130937
1624542900000|2021-06-24 13:55:00|108.26|108.2|107.88|107.84|108.34|108.28|107.88|107.8|525507
1624543200000|2021-06-24 14:00:00|107.9|107.86|108.02|108|108.1|108.06|107.88|107.84|154072
1624543500000|2021-06-24 14:05:00|108.06|108.02|107.76|107.7|108.08|108.06|107.74|107.7|469335
1624543800000|2021-06-24 14:10:00|107.74|107.72|107.86|107.8|107.92|107.88|107.74|107.7|287588
1624544100000|2021-06-24 14:15:00|107.84|107.82|108.08|108.02|108.1|108.04|107.74|107.7|262434
1624544400000|2021-06-24 14:20:00|108.1|108.04|108.16|108.1|108.32|108.26|108.06|108.04|389155
1624544700000|2021-06-24 14:25:00|108.14|108.12|108.06|108.02|108.3|108.24|108.06|108|167564
1624545000000|2021-06-24 14:30:00|108.08|108.04|108.18|108.14|108.18|108.16|108.06|108|178812
1624545300000|2021-06-24 14:35:00|108.2|108.16|108.44|108.4|108.48|108.4|108.2|108.16|163522
1624545600000|2021-06-24 14:40:00|108.42|108.38|108.64|108.6|108.72|108.66|108.42|108.38|304709
1624545900000|2021-06-24 14:45:00|108.62|108.58|108.36|108.32|108.62|108.58|108.36|108.3|157582
1624546200000|2021-06-24 14:50:00|108.38|108.34|108.18|108.12|108.42|108.34|108.16|108.12|102817
1624546500000|2021-06-24 14:55:00|108.16|108.14|107.98|107.92|108.18|108.14|107.96|107.9|124476
1624546800000|2021-06-24 15:00:00|107.96|107.9|108.06|108.02|108.1|108.02|107.9|107.82|406861
1624547100000|2021-06-24 15:05:00|108.04|107.98|108.2|108.14|108.26|108.2|108.04|107.98|377033
1624547400000|2021-06-24 15:10:00|108.18|108.12|108.22|108.16|108.24|108.2|108.08|108.04|179349
1624547700000|2021-06-24 15:15:00|108.24|108.18|108.18|108.12|108.24|108.22|108.04|108|2207550
1624548000000|2021-06-24 15:20:00|108.16|108.1|108.14|108.1|108.18|108.12|108.1|108.04|164618
1624548300000|2021-06-24 15:25:00|108.16|108.12|108.18|108.12|108.2|108.16|108|107.96|536050
1624604400000|2021-06-25 07:00:00|108.96|108.38|109.04|108.84|109.52|109.3|108.72|108.36|642947
1624604700000|2021-06-25 07:05:00|109.02|108.86|108.84|108.76|109.5|109.34|108.82|108.76|256625
1624605000000|2021-06-25 07:10:00|108.86|108.78|108.36|108.22|109|108.86|108.24|108.16|213389
1624605300000|2021-06-25 07:15:00|108.32|108.18|108.18|108.1|108.34|108.2|108|107.9|153423
1624605600000|2021-06-25 07:20:00|108.14|108.12|107.84|107.76|108.2|108.14|107.84|107.7|325275
1624605900000|2021-06-25 07:25:00|107.82|107.74|108.16|108.12|108.34|108.26|107.82|107.72|175645
1624606200000|2021-06-25 07:30:00|108.14|108.08|108|107.9|108.38|108.34|108|107.88|126483
1624606500000|2021-06-25 07:35:00|107.98|107.92|108.12|108.06|108.12|108.06|107.92|107.84|78461
1624606800000|2021-06-25 07:40:00|108.1|108.04|107.98|107.9|108.2|108.12|107.98|107.9|160477
1624607100000|2021-06-25 07:45:00|107.96|107.88|107.68|107.62|107.96|107.88|107.48|107.44|375004
1624607400000|2021-06-25 07:50:00|107.66|107.6|107.54|107.48|107.7|107.68|107.42|107.38|119788
1624607700000|2021-06-25 07:55:00|107.56|107.5|107.24|107.2|107.62|107.58|107.24|107.2|119546
1624608000000|2021-06-25 08:00:00|107.22|107.18|107.22|107.16|107.28|107.22|107.08|107.02|199243
1624608300000|2021-06-25 08:05:00|107.2|107.14|107.16|107.08|107.36|107.26|106.96|106.88|472769
1624608600000|2021-06-25 08:10:00|107.18|107.1|106.98|106.92|107.18|107.12|106.8|106.76|422128
1624608900000|2021-06-25 08:15:00|106.96|106.9|106.58|106.54|106.96|106.9|106.54|106.46|553960
1624609200000|2021-06-25 08:20:00|106.6|106.56|106.74|106.68|106.84|106.74|106.54|106.52|365231
1624609500000|2021-06-25 08:25:00|106.72|106.66|106.44|106.38|106.72|106.68|106.44|106.38|321229
1624609800000|2021-06-25 08:30:00|106.42|106.34|106.28|106.2|106.42|106.38|106.2|106.12|473429
1624610100000|2021-06-25 08:35:00|106.22|106.16|106.1|106.06|106.4|106.38|106.1|106.04|525123
1624610400000|2021-06-25 08:40:00|106.08|106.04|106.12|106.08|106.22|106.12|105.92|105.86|611981
1624610700000|2021-06-25 08:45:00|106.14|106.12|106.22|106.16|106.26|106.18|106.04|105.96|556342
1624611000000|2021-06-25 08:50:00|106.2|106.14|106.2|106.16|106.54|106.5|106.2|106.12|614395
1624611300000|2021-06-25 08:55:00|106.18|106.12|106.2|106.16|106.24|106.16|106.04|106|229976
1624611600000|2021-06-25 09:00:00|106.22|106.18|106.64|106.58|106.64|106.58|106.2|106.14|606827
1624611900000|2021-06-25 09:05:00|106.62|106.56|106.34|106.28|106.62|106.58|106.32|106.24|162983
1624612200000|2021-06-25 09:10:00|106.36|106.3|106.38|106.32|106.38|106.36|106.32|106.26|146880
1624612500000|2021-06-25 09:15:00|106.36|106.3|106.46|106.38|106.52|106.48|106.3|106.24|205568
1624612800000|2021-06-25 09:20:00|106.44|106.4|106.4|106.32|106.58|106.54|106.38|106.32|149012
1624613100000|2021-06-25 09:25:00|106.44|106.34|106.56|106.5|106.76|106.68|106.36|106.32|227889
1624613400000|2021-06-25 09:30:00|106.54|106.46|106.9|106.82|106.92|106.82|106.46|106.4|145438
1624613700000|2021-06-25 09:35:00|106.88|106.78|106.74|106.68|106.88|106.8|106.62|106.58|206977
1624614000000|2021-06-25 09:40:00|106.76|106.7|106.64|106.58|106.82|106.72|106.58|106.5|181117
1624614300000|2021-06-25 09:45:00|106.62|106.54|106.54|106.5|106.66|106.62|106.44|106.4|146043
1624614600000|2021-06-25 09:50:00|106.52|106.48|106.64|106.58|106.8|106.72|106.46|106.4|165596
1624614900000|2021-06-25 09:55:00|106.62|106.56|106.82|106.8|106.86|106.84|106.58|106.5|79511
1624615200000|2021-06-25 10:00:00|106.84|106.88|106.52|106.46|106.9|106.88|106.48|106.4|271276
1624615500000|2021-06-25 10:05:00|106.56|106.48|106.34|106.28|106.58|106.5|106.28|106.2|135271
1624615800000|2021-06-25 10:10:00|106.36|106.3|106.56|106.5|106.58|106.56|106.36|106.3|132837
1624616100000|2021-06-25 10:15:00|106.54|106.52|106.52|106.46|106.6|106.56|106.48|106.44|65871
1624616400000|2021-06-25 10:20:00|106.5|106.44|106.72|106.66|106.8|106.78|106.48|106.42|118799
1624616700000|2021-06-25 10:25:00|106.7|106.64|106.22|106.16|106.7|106.64|106.22|106.12|203645
1624617000000|2021-06-25 10:30:00|106.2|106.12|106.28|106.2|106.28|106.24|106.12|106.04|89848
1624617300000|2021-06-25 10:35:00|106.24|106.22|106.34|106.3|106.36|106.32|106.2|106.14|107810
1624617600000|2021-06-25 10:40:00|106.32|106.26|106.36|106.26|106.4|106.36|106.18|106.14|108937
1624617900000|2021-06-25 10:45:00|106.34|106.24|106.68|106.64|106.72|106.7|106.24|106.2|198033
1624618200000|2021-06-25 10:50:00|106.72|106.66|106.96|106.9|107.06|107|106.72|106.66|283112
1624618500000|2021-06-25 10:55:00|107|106.92|107.06|107|107.06|107|106.88|106.82|96905
1624618800000|2021-06-25 11:00:00|107.04|106.98|107.06|106.98|107.18|107.14|107.02|106.94|161668
1624619100000|2021-06-25 11:05:00|107.04|107|107|106.96|107.28|107.2|107|106.9|60933
1624619400000|2021-06-25 11:10:00|107.02|106.94|106.9|106.82|107.1|107.04|106.84|106.8|81935
1624619700000|2021-06-25 11:15:00|106.88|106.8|106.88|106.84|107.02|106.96|106.82|106.78|61887
1624620000000|2021-06-25 11:20:00|106.86|106.82|106.86|106.78|106.86|106.82|106.74|106.68|84713
1624620300000|2021-06-25 11:25:00|106.82|106.8|106.94|106.88|107.04|106.98|106.76|106.7|88023
1624620600000|2021-06-25 11:30:00|106.92|106.9|106.96|106.94|107|106.94|106.86|106.84|62460
1624620900000|2021-06-25 11:35:00|107|106.96|107.06|107|107.06|107|106.86|106.82|81802
1624621200000|2021-06-25 11:40:00|107.04|107.02|107.3|107.26|107.32|107.26|106.98|106.92|75267
1624621500000|2021-06-25 11:45:00|107.32|107.28|107.12|107.08|107.4|107.32|107.1|107.08|86964
1624621800000|2021-06-25 11:50:00|107.1|107.04|107.04|107|107.1|107.04|107.04|107|12961
1624622100000|2021-06-25 11:55:00|107.02|106.98|107.16|107.12|107.2|107.14|107.02|106.98|65750
1624622400000|2021-06-25 12:00:00|107.14|107.1|106.86|106.8|107.14|107.1|106.82|106.76|170853
1624622700000|2021-06-25 12:05:00|106.88|106.82|106.7|106.66|106.94|106.9|106.68|106.66|64185
1624623000000|2021-06-25 12:10:00|106.68|106.68|106.64|106.6|106.68|106.68|106.62|106.54|62058
1624623300000|2021-06-25 12:15:00|106.62|106.62|106.68|106.62|106.72|106.66|106.58|106.54|109600
1624623600000|2021-06-25 12:20:00|106.7|106.66|106.68|106.66|106.7|106.66|106.66|106.62|103516
1624623900000|2021-06-25 12:25:00|106.7|106.68|106.66|106.6|106.74|106.68|106.56|106.52|91566
1624624200000|2021-06-25 12:30:00|106.68|106.62|106.76|106.72|106.86|106.8|106.68|106.62|36862
1624624500000|2021-06-25 12:35:00|106.74|106.7|106.72|106.66|106.74|106.7|106.6|106.56|130173
1624624800000|2021-06-25 12:40:00|106.7|106.68|106.62|106.56|106.8|106.74|106.58|106.56|55016
1624625100000|2021-06-25 12:45:00|106.6|106.52|106.56|106.52|106.7|106.62|106.52|106.46|150790
1624625400000|2021-06-25 12:50:00|106.58|106.58|106.66|106.58|106.72|106.68|106.58|106.58|208242
1624625700000|2021-06-25 12:55:00|106.64|106.6|106.66|106.62|106.7|106.68|106.52|106.46|264970
1624626000000|2021-06-25 13:00:00|106.64|106.6|106.52|106.48|106.74|106.68|106.52|106.48|161973
1624626300000|2021-06-25 13:05:00|106.54|106.46|106.52|106.46|106.6|106.58|106.46|106.42|191529
1624626600000|2021-06-25 13:10:00|106.54|106.48|106.48|106.44|106.64|106.58|106.48|106.44|91347
1624626900000|2021-06-25 13:15:00|106.5|106.46|106.36|106.34|106.56|106.5|106.34|106.3|134886
1624627200000|2021-06-25 13:20:00|106.34|106.32|106.4|106.34|106.42|106.38|106.3|106.26|100534
1624627500000|2021-06-25 13:25:00|106.38|106.32|106.34|106.32|106.42|106.38|106.26|106.22|268873
1624627800000|2021-06-25 13:30:00|106.32|106.3|106.24|106.2|106.52|106.48|106.18|106.14|338273
1624628100000|2021-06-25 13:35:00|106.22|106.18|106.44|106.4|106.48|106.42|106.22|106.16|366185
1624628400000|2021-06-25 13:40:00|106.46|106.42|106.32|106.28|106.46|106.44|106.3|106.26|319006
1624628700000|2021-06-25 13:45:00|106.34|106.32|106.46|106.42|106.48|106.42|106.32|106.26|275807
1624629000000|2021-06-25 13:50:00|106.44|106.4|106.12|106.08|106.62|106.56|106.02|106|583314
1624629300000|2021-06-25 13:55:00|106.14|106.06|105.88|105.8|106.14|106.06|105.7|105.64|2936780
1624629600000|2021-06-25 14:00:00|105.9|105.84|105.98|105.94|105.98|105.94|105.76|105.72|353234
1624629900000|2021-06-25 14:05:00|106|105.96|105.6|105.56|106|105.98|105.56|105.5|620182
1624630200000|2021-06-25 14:10:00|105.58|105.54|105.98|105.94|106.02|106|105.44|105.4|732384
1624630500000|2021-06-25 14:15:00|106|105.92|106.18|106.12|106.2|106.18|105.9|105.86|357083
1624630800000|2021-06-25 14:20:00|106.16|106.1|106.16|106.1|106.32|106.28|106.06|106|291714
1624631100000|2021-06-25 14:25:00|106.14|106.08|106.22|106.16|106.38|106.34|106.1|106.04|371265
1624631400000|2021-06-25 14:30:00|106.24|106.14|106.12|106.08|106.32|106.3|106.08|106.04|286588
1624631700000|2021-06-25 14:35:00|106.14|106.06|105.94|105.88|106.18|106.12|105.88|105.84|332493
1624632000000|2021-06-25 14:40:00|105.92|105.86|105.88|105.84|105.92|105.9|105.76|105.7|358984
1624632300000|2021-06-25 14:45:00|105.86|105.82|105.84|105.82|105.9|105.88|105.8|105.74|195748
1624632600000|2021-06-25 14:50:00|105.86|105.8|106.1|106.04|106.1|106.04|105.84|105.8|264544
1624632900000|2021-06-25 14:55:00|106.08|106.06|106.42|106.34|106.44|106.4|106.08|106.06|403670
1624633200000|2021-06-25 15:00:00|106.4|106.38|106.22|106.16|106.58|106.5|106.2|106.14|210114
1624633500000|2021-06-25 15:05:00|106.2|106.14|106.36|106.32|106.38|106.32|106.16|106.14|118971
1624633800000|2021-06-25 15:10:00|106.38|106.36|106.48|106.44|106.52|106.48|106.36|106.32|216110
1624634100000|2021-06-25 15:15:00|106.52|106.46|106.56|106.5|106.64|106.6|106.48|106.44|245690
1624634400000|2021-06-25 15:20:00|106.54|106.52|106.64|106.6|106.72|106.66|106.54|106.5|357180
1624634700000|2021-06-25 15:25:00|106.62|106.58|106.86|106.84|106.92|106.86|106.62|106.56|516827
1624863600000|2021-06-28 07:00:00|106.76|106.42|105.78|105.6|106.76|106.44|105.78|105.56|331968
1624863900000|2021-06-28 07:05:00|105.8|105.62|105.68|105.56|105.94|105.8|105.46|105.34|499209
1624864200000|2021-06-28 07:10:00|105.66|105.54|105.74|105.68|105.98|105.86|105.56|105.44|352448
1624864500000|2021-06-28 07:15:00|105.72|105.64|105.76|105.66|105.92|105.86|105.66|105.6|257575
1624864800000|2021-06-28 07:20:00|105.74|105.68|105.64|105.56|105.84|105.74|105.58|105.5|551354
1624865100000|2021-06-28 07:25:00|105.66|105.58|105.42|105.38|105.7|105.66|105.32|105.22|343080
1624865400000|2021-06-28 07:30:00|105.4|105.36|105.3|105.22|105.44|105.38|105.18|105.1|342897
1624865700000|2021-06-28 07:35:00|105.28|105.2|105.32|105.26|105.42|105.38|105.22|105.16|269330
1624866000000|2021-06-28 07:40:00|105.3|105.3|105.16|105.06|105.34|105.3|105.04|105.02|634650
1624866300000|2021-06-28 07:45:00|105.12|105.02|104.82|104.8|105.42|105.26|104.82|104.76|1455867
1624866600000|2021-06-28 07:50:00|104.84|104.82|104.44|104.38|104.92|104.86|104.38|104.3|2202439
1624866900000|2021-06-28 07:55:00|104.42|104.36|104.14|104.06|104.54|104.5|104.14|104.04|1021000
1624867200000|2021-06-28 08:00:00|104.12|104.08|104.66|104.64|104.74|104.7|104.1|104.06|926387
1624867500000|2021-06-28 08:05:00|104.68|104.6|104.4|104.34|104.68|104.64|104.36|104.32|958461
1624867800000|2021-06-28 08:10:00|104.38|104.32|103.94|103.9|104.38|104.36|103.94|103.82|1598218
1624868100000|2021-06-28 08:15:00|103.92|103.88|104.04|103.98|104.24|104.16|103.88|103.8|663272
1624868400000|2021-06-28 08:20:00|104.02|104|103.92|103.82|104.2|104.14|103.86|103.8|577310
1624868700000|2021-06-28 08:25:00|103.9|103.84|103.84|103.8|104.1|104.04|103.82|103.76|502030
1624869000000|2021-06-28 08:30:00|103.82|103.82|103.68|103.6|103.84|103.82|103.62|103.54|367660
1624869300000|2021-06-28 08:35:00|103.66|103.58|103.78|103.72|103.78|103.72|103.56|103.5|321184
1624869600000|2021-06-28 08:40:00|103.82|103.78|103.7|103.68|103.82|103.78|103.58|103.5|484758
1624869900000|2021-06-28 08:45:00|103.68|103.66|104|103.96|104.08|104|103.54|103.5|703110
1624870200000|2021-06-28 08:50:00|103.98|103.94|103.62|103.54|103.98|103.94|103.62|103.52|478534
1624870500000|2021-06-28 08:55:00|103.66|103.56|103.76|103.68|103.78|103.74|103.5|103.44|446336
1624870800000|2021-06-28 09:00:00|103.78|103.7|103.68|103.62|103.88|103.82|103.66|103.6|271568
1624871100000|2021-06-28 09:05:00|103.66|103.6|103.68|103.64|103.88|103.84|103.58|103.52|350607
1624871400000|2021-06-28 09:10:00|103.66|103.62|103.7|103.66|103.8|103.74|103.58|103.54|391224
1624871700000|2021-06-28 09:15:00|103.68|103.64|103.74|103.68|103.74|103.68|103.5|103.44|395308
1624872000000|2021-06-28 09:20:00|103.72|103.66|104.02|103.96|104.14|104.1|103.7|103.66|380365
1624872300000|2021-06-28 09:25:00|104|103.92|104.14|104.08|104.18|104.12|103.9|103.84|529049
1624872600000|2021-06-28 09:30:00|104.12|104.04|103.72|103.66|104.14|104.1|103.64|103.58|277728
1624872900000|2021-06-28 09:35:00|103.7|103.68|103.88|103.78|103.88|103.78|103.64|103.58|285748
1624873200000|2021-06-28 09:40:00|103.86|103.8|104.12|104.08|104.2|104.18|103.84|103.8|273630
1624873500000|2021-06-28 09:45:00|104.14|104.1|104.2|104.18|104.2|104.18|104.04|104|303664
1624873800000|2021-06-28 09:50:00|104.24|104.2|103.88|103.84|104.38|104.34|103.88|103.8|417753
1624874100000|2021-06-28 09:55:00|103.86|103.82|104.12|104.06|104.14|104.12|103.86|103.78|280803
1624874400000|2021-06-28 10:00:00|104.1|104.02|104.02|103.98|104.18|104.12|104|103.92|637289
1624874700000|2021-06-28 10:05:00|104.04|104|104.34|104.26|104.34|104.3|104|103.96|358677
1624875000000|2021-06-28 10:10:00|104.36|104.3|104.18|104.14|104.6|104.58|104.18|104.1|418282
1624875300000|2021-06-28 10:15:00|104.16|104.12|103.84|103.78|104.18|104.12|103.8|103.72|197356
1624875600000|2021-06-28 10:20:00|103.82|103.76|103.64|103.58|103.82|103.76|103.5|103.44|224865
1624875900000|2021-06-28 10:25:00|103.62|103.6|103.4|103.38|103.74|103.62|103.4|103.32|234294
1624876200000|2021-06-28 10:30:00|103.42|103.36|103.36|103.34|103.46|103.4|103.3|103.2|193253
1624876500000|2021-06-28 10:35:00|103.38|103.36|103.24|103.2|103.4|103.36|103.24|103.2|378087
1624876800000|2021-06-28 10:40:00|103.26|103.22|103.1|103.06|103.28|103.24|103.02|103|465592
1624877100000|2021-06-28 10:45:00|103.08|103.04|103.16|103.12|103.16|103.12|103.08|103.04|198450
1624877400000|2021-06-28 10:50:00|103.18|103.14|103.22|103.16|103.36|103.26|103.1|103.08|204495
1624877700000|2021-06-28 10:55:00|103.2|103.14|103.18|103.1|103.32|103.3|103.08|103|399050
1624878000000|2021-06-28 11:00:00|103.2|103.12|103.26|103.22|103.34|103.28|103.16|103.12|281514
1624878300000|2021-06-28 11:05:00|103.28|103.2|103.26|103.18|103.4|103.38|103.26|103.18|140307
1624878600000|2021-06-28 11:10:00|103.24|103.16|103.2|103.14|103.24|103.2|103.14|103.06|247570
1624878900000|2021-06-28 11:15:00|103.18|103.16|103.44|103.38|103.44|103.4|103.18|103.14|150127
1624879200000|2021-06-28 11:20:00|103.46|103.36|103.16|103.14|103.46|103.36|103.1|103.06|254557
1624879500000|2021-06-28 11:25:00|103.18|103.16|103.18|103.14|103.28|103.2|103.12|103.06|227007
1624879800000|2021-06-28 11:30:00|103.2|103.16|103.2|103.16|103.24|103.18|103.12|103.06|312930
1624880100000|2021-06-28 11:35:00|103.22|103.18|103.4|103.36|103.42|103.36|103.2|103.16|225788
1624880400000|2021-06-28 11:40:00|103.42|103.34|103.2|103.18|103.42|103.34|103.18|103.14|259808
1624880700000|2021-06-28 11:45:00|103.22|103.16|103.24|103.2|103.24|103.2|103.16|103.1|714532
1624881000000|2021-06-28 11:50:00|103.26|103.22|103.24|103.18|103.38|103.34|103.2|103.16|195492
1624881300000|2021-06-28 11:55:00|103.26|103.2|103.26|103.2|103.28|103.24|103.22|103.18|139546
1624881600000|2021-06-28 12:00:00|103.24|103.16|102.92|102.86|103.24|103.16|102.78|102.7|753118
1624881900000|2021-06-28 12:05:00|102.9|102.84|102.7|102.64|102.92|102.86|102.66|102.6|258408
1624882200000|2021-06-28 12:10:00|102.72|102.68|102.88|102.82|102.9|102.82|102.72|102.64|238375
1624882500000|2021-06-28 12:15:00|102.9|102.8|103.06|103|103.06|103|102.82|102.74|197492
1624882800000|2021-06-28 12:20:00|103.04|103.02|103.28|103.24|103.3|103.28|103.04|103.02|292788
1624883100000|2021-06-28 12:25:00|103.26|103.2|103.36|103.28|103.4|103.34|103.24|103.18|132890
1624883400000|2021-06-28 12:30:00|103.38|103.3|103.3|103.22|103.44|103.36|103.2|103.12|581170
1624883700000|2021-06-28 12:35:00|103.32|103.24|103.34|103.28|103.38|103.34|103.26|103.22|133976
1624884000000|2021-06-28 12:40:00|103.32|103.26|103.14|103.08|103.32|103.28|103.12|103.06|347744
1624884300000|2021-06-28 12:45:00|103.12|103.06|103.22|103.14|103.24|103.16|103|102.96|266324
1624884600000|2021-06-28 12:50:00|103.24|103.18|103.14|103.08|103.28|103.24|103.14|103.08|84021
1624884900000|2021-06-28 12:55:00|103.12|103.1|103.32|103.28|103.34|103.3|103.12|103.04|189940
1624885200000|2021-06-28 13:00:00|103.34|103.3|103.34|103.3|103.52|103.46|103.26|103.22|263817
1624885500000|2021-06-28 13:05:00|103.32|103.28|103.28|103.24|103.36|103.3|103.18|103.14|198477
1624885800000|2021-06-28 13:10:00|103.26|103.22|103.34|103.28|103.34|103.3|103.18|103.12|184342
1624886100000|2021-06-28 13:15:00|103.32|103.3|103.18|103.1|103.4|103.36|103.18|103.1|171204
1624886400000|2021-06-28 13:20:00|103.16|103.08|103.06|103|103.26|103.22|103.06|103|223609
1624886700000|2021-06-28 13:25:00|103.04|103.02|103.12|103.06|103.16|103.14|103.04|103|312724
1624887000000|2021-06-28 13:30:00|103.14|103.08|103.22|103.18|103.38|103.32|102.96|102.9|686147
1624887300000|2021-06-28 13:35:00|103.2|103.16|103.1|103.04|103.2|103.18|102.88|102.84|985687
1624887600000|2021-06-28 13:40:00|103.08|103.02|102.6|102.56|103.14|103.08|102.6|102.54|1287035
1624887900000|2021-06-28 13:45:00|102.62|102.58|102.38|102.36|102.8|102.78|102.38|102.36|1092364
1624888200000|2021-06-28 13:50:00|102.4|102.38|102.34|102.3|102.54|102.52|102.26|102.2|1191535
1624888500000|2021-06-28 13:55:00|102.32|102.32|102.26|102.24|102.48|102.42|102.14|102.08|734123
1624888800000|2021-06-28 14:00:00|102.28|102.22|102.08|102|102.52|102.46|101.98|101.9|1220107
1624889100000|2021-06-28 14:05:00|102.06|102.02|102.3|102.26|102.58|102.46|102.02|101.98|1207897
1624889400000|2021-06-28 14:10:00|102.28|102.24|102.1|102.06|102.28|102.24|102.04|102|812182
1624889700000|2021-06-28 14:15:00|102.12|102.08|102.12|102.1|102.28|102.24|102.12|102.04|439568
1624890000000|2021-06-28 14:20:00|102.14|102.08|101.76|101.72|102.14|102.08|101.7|101.62|869875
1624890300000|2021-06-28 14:25:00|101.74|101.7|101.98|101.9|102.02|101.98|101.74|101.64|890778
1624890600000|2021-06-28 14:30:00|101.96|101.92|101.76|101.72|102|101.98|101.76|101.7|732247
1624890900000|2021-06-28 14:35:00|101.74|101.74|101.74|101.7|101.82|101.76|101.48|101.4|1412938
1624891200000|2021-06-28 14:40:00|101.78|101.72|101.68|101.64|102|101.94|101.68|101.62|807279
1624891500000|2021-06-28 14:45:00|101.66|101.62|101.7|101.66|101.74|101.7|101.44|101.4|1291870
1624891800000|2021-06-28 14:50:00|101.68|101.64|101.52|101.5|101.8|101.78|101.48|101.4|907468
1624892100000|2021-06-28 14:55:00|101.54|101.52|101.48|101.44|101.68|101.64|101.34|101.3|1333875
1624892400000|2021-06-28 15:00:00|101.46|101.42|101.6|101.56|101.62|101.58|101.3|101.26|1101182
1624892700000|2021-06-28 15:05:00|101.62|101.54|101.68|101.62|101.76|101.72|101.56|101.48|651485
1624893000000|2021-06-28 15:10:00|101.66|101.64|101.48|101.44|101.72|101.66|101.28|101.24|923319
1624893300000|2021-06-28 15:15:00|101.5|101.46|101.38|101.32|101.66|101.62|101.12|101.1|934758
1624893600000|2021-06-28 15:20:00|101.36|101.3|101.4|101.34|101.52|101.48|101.22|101.2|2030988
1624893900000|2021-06-28 15:25:00|101.38|101.32|101.16|101.1|101.46|101.38|101.16|101.1|1804211
1624950000000|2021-06-29 07:00:00|100.72|100.5|99.97|99.84|101.1|101.06|99.72|99.55|3322598
1624950300000|2021-06-29 07:05:00|100|99.89|101.44|101.28|103.1|102.3|99.98|99.8|1853410
1624950600000|2021-06-29 07:10:00|101.42|101.24|100.76|100.6|102|101.98|100.1|100.02|1166983
1624950900000|2021-06-29 07:15:00|100.78|100.62|100.66|100.64|101.02|100.98|100.54|100.42|1146304
1624951200000|2021-06-29 07:20:00|100.68|100.6|101.06|100.96|101.5|101.48|100.54|100.46|731606
1624951500000|2021-06-29 07:25:00|101.04|100.94|100.9|100.78|101.34|101.3|100.74|100.62|926741
1624951800000|2021-06-29 07:30:00|100.92|100.8|101.14|101.02|101.22|101.18|100.92|100.8|1132280
1624952100000|2021-06-29 07:35:00|101.16|101.04|101.12|101.02|101.28|101.2|101.02|100.94|1044456
1624952400000|2021-06-29 07:40:00|101.1|101|101.42|101.32|101.7|101.66|101.08|101|537259
1624952700000|2021-06-29 07:45:00|101.4|101.3|100.94|100.84|101.42|101.38|100.6|100.58|1365176
1624953000000|2021-06-29 07:50:00|100.96|100.9|100.52|100.46|101.18|101.06|100.16|100.12|1015400
1624953300000|2021-06-29 07:55:00|100.54|100.52|100.06|100.02|100.64|100.56|100.06|100.02|866410
1624953600000|2021-06-29 08:00:00|100.08|100.04|100.14|100.1|100.56|100.44|100.04|99.94|840827
1624953900000|2021-06-29 08:05:00|100.12|100.06|99.7|99.68|100.44|100.34|99.7|99.68|1014907
1624954200000|2021-06-29 08:10:00|99.72|99.7|99.69|99.65|99.95|99.88|99.65|99.61|857628
1624954500000|2021-06-29 08:15:00|99.71|99.69|99.38|99.33|99.83|99.8|99.23|99.15|1147163
1624954800000|2021-06-29 08:20:00|99.39|99.3|98.7|98.64|99.49|99.4|98.48|98.41|2173868
1624955100000|2021-06-29 08:25:00|98.68|98.62|99.05|99.01|99.17|99.12|98.48|98.41|1020065
1624955400000|2021-06-29 08:30:00|99.03|98.96|99.14|99.11|99.35|99.27|98.77|98.7|820011
1624955700000|2021-06-29 08:35:00|99.13|99.06|99.11|99.05|99.5|99.42|98.94|98.87|554931
1624956000000|2021-06-29 08:40:00|99.13|99.06|98.97|98.94|99.22|99.15|98.7|98.61|860297
1624956300000|2021-06-29 08:45:00|98.98|98.96|99.18|99.08|99.32|99.2|98.57|98.54|743769
1624956600000|2021-06-29 08:50:00|99.15|99.06|98.84|98.76|99.18|99.07|98.8|98.7|622449
1624956900000|2021-06-29 08:55:00|98.85|98.9|98.88|98.85|98.96|98.94|98.7|98.63|716566
1624957200000|2021-06-29 09:00:00|98.89|98.86|98.61|98.56|98.99|98.98|98.39|98.3|1011989
1624957500000|2021-06-29 09:05:00|98.6|98.55|98.87|98.85|98.92|98.88|98.56|98.44|654969
1624957800000|2021-06-29 09:10:00|98.86|98.81|98.99|98.9|99.33|99.3|98.5|98.39|873148
1624958100000|2021-06-29 09:15:00|99|98.91|98.72|98.64|99.1|99.04|98.7|98.61|587320
1624958400000|2021-06-29 09:20:00|98.71|98.63|98.82|98.76|98.91|98.86|98.51|98.41|714208
1624958700000|2021-06-29 09:25:00|98.83|98.84|98.38|98.32|98.93|98.87|98.32|98.21|1034302
1624959000000|2021-06-29 09:30:00|98.43|98.4|98.41|98.32|98.89|98.88|98.36|98.3|480479
1624959300000|2021-06-29 09:35:00|98.4|98.33|98.64|98.57|98.71|98.66|98.32|98.26|485357
1624959600000|2021-06-29 09:40:00|98.71|98.62|98.92|98.84|99.18|99.1|98.67|98.6|81716
1624959900000|2021-06-29 09:45:00|99|98.85|99.11|99.08|99.13|99.08|98.9|98.81|72717
1624960200000|2021-06-29 09:50:00|99.1|99.01|99.35|99.29|99.39|99.34|99.05|99|44621
1624960500000|2021-06-29 09:55:00|99.43|99.37|99.39|99.33|99.67|99.57|99.32|99.26|68441
1624960800000|2021-06-29 10:00:00|99.38|99.34|99.42|99.37|99.42|99.39|99.02|99|537659
1624961100000|2021-06-29 10:05:00|99.47|99.38|99.14|99.07|99.64|99.62|99.14|99.05|280575
1624961400000|2021-06-29 10:10:00|99.15|99.06|99.51|99.44|99.62|99.54|99.15|99.06|293553
1624961700000|2021-06-29 10:15:00|99.52|99.42|99.65|99.58|99.81|99.75|99.52|99.42|268504
1624962000000|2021-06-29 10:20:00|99.64|99.59|99.75|99.71|99.97|99.89|99.63|99.59|386740
1624962300000|2021-06-29 10:25:00|99.77|99.65|99.76|99.69|99.82|99.75|99.67|99.6|8863
1624962600000|2021-06-29 10:30:00|99.81|99.71|99.94|99.89|100.09|99.98|99.81|99.71|18710
1624962900000|2021-06-29 10:35:00|99.96|99.94|100.11|100.02|100.31|100.22|99.96|99.9|47978
1624963200000|2021-06-29 10:40:00|100.17|100.08|100.31|100.18|100.31|100.18|100.17|100.08|8438
1624963500000|2021-06-29 10:45:00|100.12|100.1|100|99.97|100.16|100.12|99.99|99.94|135321
1624963800000|2021-06-29 10:50:00|100.02|99.95|99.8|99.77|100.02|99.97|99.67|99.6|394746
1624964100000|2021-06-29 10:55:00|99.81|99.78|99.99|99.92|100|99.92|99.73|99.65|165333
1624964400000|2021-06-29 11:00:00|99.98|99.89|99.6|99.54|99.98|99.89|99.56|99.5|188234
1624964700000|2021-06-29 11:05:00|99.59|99.55|99.58|99.52|99.64|99.57|99.39|99.34|161636
1624965000000|2021-06-29 11:10:00|99.59|99.53|99.73|99.67|99.82|99.74|99.49|99.43|225514
1624965300000|2021-06-29 11:15:00|99.72|99.66|99.87|99.81|100.06|100|99.68|99.63|229196
1624965600000|2021-06-29 11:20:00|99.88|99.88|99.75|99.69|100.06|100|99.75|99.66|369882
1624965900000|2021-06-29 11:25:00|99.74|99.68|99.62|99.56|99.74|99.72|99.52|99.45|259027
1624966200000|2021-06-29 11:30:00|99.6|99.54|99.47|99.44|99.6|99.55|99.35|99.34|73251
1624966500000|2021-06-29 11:35:00|99.48|99.45|99.58|99.53|99.74|99.72|99.46|99.44|202932
1624966800000|2021-06-29 11:40:00|99.57|99.5|99.43|99.37|99.57|99.5|99.34|99.3|147106
1624967100000|2021-06-29 11:45:00|99.39|99.33|99.31|99.27|99.42|99.39|99.3|99.25|113978
1624967400000|2021-06-29 11:50:00|99.3|99.28|99.39|99.35|99.54|99.49|99.28|99.25|244489
1624967700000|2021-06-29 11:55:00|99.38|99.32|99.36|99.32|99.4|99.33|99.27|99.24|179780
1624968000000|2021-06-29 12:00:00|99.35|99.33|99.44|99.39|99.56|99.51|99.33|99.29|184561
1624968300000|2021-06-29 12:05:00|99.43|99.38|99.42|99.34|99.54|99.49|99.32|99.26|175089
1624968600000|2021-06-29 12:10:00|99.41|99.35|98.91|98.83|99.41|99.38|98.9|98.83|331646
1624968900000|2021-06-29 12:15:00|98.88|98.84|98.94|98.9|99.09|99.02|98.88|98.83|288134
1624969200000|2021-06-29 12:20:00|98.93|98.87|98.92|98.89|99.11|99.03|98.88|98.82|232162
1624969500000|2021-06-29 12:25:00|98.93|98.91|98.84|98.78|99.01|98.93|98.78|98.72|470601
1624969800000|2021-06-29 12:30:00|98.83|98.76|98.76|98.68|98.87|98.82|98.58|98.55|612744
1624970100000|2021-06-29 12:35:00|98.77|98.7|98.57|98.51|98.79|98.74|98.53|98.47|290654
1624970400000|2021-06-29 12:40:00|98.61|98.52|98.46|98.42|98.67|98.59|98.4|98.37|399766
1624970700000|2021-06-29 12:45:00|98.45|98.41|98.5|98.47|98.61|98.55|98.44|98.41|333388
1624971000000|2021-06-29 12:50:00|98.51|98.48|98.33|98.27|98.57|98.54|98.22|98.16|294400
1624971300000|2021-06-29 12:55:00|98.34|98.28|98.46|98.45|98.67|98.64|98.34|98.28|292643
1624971600000|2021-06-29 13:00:00|98.47|98.4|98.77|98.74|98.77|98.74|98.41|98.33|281832
1624971900000|2021-06-29 13:05:00|98.8|98.75|98.56|98.52|98.86|98.81|98.54|98.51|156192
1624972200000|2021-06-29 13:10:00|98.59|98.53|99.06|99|99.07|99|98.57|98.52|330546
1624972500000|2021-06-29 13:15:00|99.05|99.01|99.1|99.03|99.3|99.26|99.05|98.98|321675
1624972800000|2021-06-29 13:20:00|99.13|99.04|98.85|98.8|99.17|99.11|98.85|98.8|240333
1624973100000|2021-06-29 13:25:00|98.83|98.78|98.61|98.55|98.92|98.88|98.57|98.51|468678
1624973400000|2021-06-29 13:30:00|98.63|98.56|98.55|98.51|99.3|99.26|98.54|98.5|2466589
1624973700000|2021-06-29 13:35:00|98.57|98.54|98.63|98.56|98.73|98.65|98.34|98.3|1224354
1624974000000|2021-06-29 13:40:00|98.62|98.57|98.59|98.55|98.72|98.65|98.4|98.33|844156
1624974300000|2021-06-29 13:45:00|98.6|98.56|98.62|98.57|98.8|98.76|98.55|98.53|781784
1624974600000|2021-06-29 13:50:00|98.61|98.56|98.64|98.6|98.74|98.7|98.44|98.4|851002
1624974900000|2021-06-29 13:55:00|98.66|98.61|98.7|98.67|98.93|98.86|98.63|98.57|518380
1624975200000|2021-06-29 14:00:00|98.72|98.66|98.48|98.47|98.72|98.66|98.35|98.3|385341
1624975500000|2021-06-29 14:05:00|98.47|98.45|98.41|98.36|98.59|98.53|98.28|98.23|1050786
1624975800000|2021-06-29 14:10:00|98.44|98.37|98.14|98.09|98.66|98.63|98.08|98.01|963920
1624976100000|2021-06-29 14:15:00|98.15|98.1|98.28|98.25|98.34|98.28|98.13|98.09|525425
1624976400000|2021-06-29 14:20:00|98.27|98.23|98.33|98.3|98.36|98.33|98.17|98.13|490497
1624976700000|2021-06-29 14:25:00|98.34|98.31|98.36|98.33|98.44|98.39|98.3|98.29|344616
1624977000000|2021-06-29 14:30:00|98.39|98.34|98.33|98.29|98.5|98.47|98.3|98.28|667375
1624977300000|2021-06-29 14:35:00|98.35|98.3|98.23|98.21|98.43|98.38|98.12|98.1|856832
1624977600000|2021-06-29 14:40:00|98.22|98.18|98.24|98.23|98.35|98.3|98.1|98.09|769746
1624977900000|2021-06-29 14:45:00|98.26|98.24|98.31|98.3|98.42|98.37|98.22|98.2|619105
1624978200000|2021-06-29 14:50:00|98.32|98.31|98.62|98.6|98.67|98.61|98.32|98.31|459475
1624978500000|2021-06-29 14:55:00|98.6|98.59|98.45|98.44|98.6|98.59|98.45|98.41|418334
1624978800000|2021-06-29 15:00:00|98.46|98.45|98.5|98.47|98.57|98.55|98.44|98.41|466251
1624979100000|2021-06-29 15:05:00|98.51|98.48|98.55|98.52|98.71|98.65|98.41|98.37|4531565
1624979400000|2021-06-29 15:10:00|98.56|98.53|98.9|98.87|99|98.96|98.56|98.53|530033
1624979700000|2021-06-29 15:15:00|98.91|98.88|99.11|99.06|99.29|99.23|98.91|98.88|583534
1624980000000|2021-06-29 15:20:00|99.12|99.07|98.92|98.88|99.19|99.18|98.88|98.84|1059744
1624980300000|2021-06-29 15:25:00|98.93|98.89|98.91|98.88|99.07|99.01|98.89|98.84|1046468
1625036400000|2021-06-30 07:00:00|98.62|98.58|99.23|99.1|99.87|99.6|98.62|98.52|683955
1625036700000|2021-06-30 07:05:00|99.27|99.08|97.84|97.77|99.27|99.08|97.65|97.56|1423550
1625037000000|2021-06-30 07:10:00|97.83|97.8|97.42|97.36|98.03|97.96|97.34|97.23|1036948
1625037300000|2021-06-30 07:15:00|97.41|97.35|97.57|97.5|98.04|97.95|97.17|97.11|850886
1625037600000|2021-06-30 07:20:00|97.56|97.45|97.78|97.66|97.85|97.76|97.43|97.36|408330
1625037900000|2021-06-30 07:25:00|97.77|97.67|98.13|98.05|98.23|98.19|97.74|97.63|586196
1625038200000|2021-06-30 07:30:00|98.12|98.06|98|97.93|98.12|98.09|97.68|97.6|433314
1625038500000|2021-06-30 07:35:00|97.99|97.92|97.99|97.92|98.18|98.09|97.91|97.82|268887
1625038800000|2021-06-30 07:40:00|97.98|97.89|97.96|97.9|98.07|97.97|97.9|97.83|189261
1625039100000|2021-06-30 07:45:00|97.95|97.89|97.58|97.51|98.04|98|97.58|97.51|323589
1625039400000|2021-06-30 07:50:00|97.59|97.58|97.52|97.47|97.61|97.6|97.42|97.39|478465
1625039700000|2021-06-30 07:55:00|97.51|97.46|97.36|97.33|97.66|97.58|97.32|97.26|301808
1625040000000|2021-06-30 08:00:00|97.39|97.34|97.08|97.02|97.46|97.44|97.07|97.01|559123
1625040300000|2021-06-30 08:05:00|97.09|97.03|96.92|96.8|97.12|97.11|96.09|96.05|2213296
1625040600000|2021-06-30 08:10:00|96.93|96.81|96.04|96.02|97.17|97.06|96.04|96.01|1216909
1625040900000|2021-06-30 08:15:00|96.09|96.01|96.07|96.02|96.32|96.27|95.78|95.73|1552423
1625041200000|2021-06-30 08:20:00|96.08|96.03|95.91|95.85|96.3|96.2|95.88|95.8|884199
1625041500000|2021-06-30 08:25:00|95.9|95.84|96.17|96.13|96.3|96.26|95.78|95.71|679403
1625041800000|2021-06-30 08:30:00|96.16|96.12|96.14|96.06|96.44|96.4|95.99|95.9|471101
1625042100000|2021-06-30 08:35:00|96.12|96.07|96.11|96.06|96.3|96.24|96.09|96.02|449624
1625042400000|2021-06-30 08:40:00|96.1|96.02|95.61|95.54|96.11|96.08|95.52|95.51|911482
1625042700000|2021-06-30 08:45:00|95.6|95.53|95.14|95.06|95.69|95.62|95.02|94.93|2059025
1625043000000|2021-06-30 08:50:00|95.15|95.12|95.61|95.53|95.9|95.82|95.06|95|816279
1625043300000|2021-06-30 08:55:00|95.6|95.51|95.34|95.26|95.61|95.53|95.25|95.17|416207
1625043600000|2021-06-30 09:00:00|95.36|95.27|95.29|95.24|95.39|95.34|94.95|94.9|1137469
1625043900000|2021-06-30 09:05:00|95.32|95.25|95.43|95.38|95.7|95.66|95.32|95.25|900075
1625044200000|2021-06-30 09:10:00|95.41|95.37|94.82|94.76|95.47|95.43|94.77|94.67|887142
1625044500000|2021-06-30 09:15:00|94.81|94.75|95.14|95.1|95.15|95.11|94.73|94.65|694287
1625044800000|2021-06-30 09:20:00|95.1|95.08|95.04|95|95.19|95.13|94.94|94.87|606611
1625045100000|2021-06-30 09:25:00|95.06|95.01|95.11|95.06|95.23|95.19|95.05|94.98|401702
1625045400000|2021-06-30 09:30:00|95.1|95.05|95.6|95.53|95.6|95.53|95.06|95|455640
1625045700000|2021-06-30 09:35:00|95.61|95.54|96.16|96.11|96.17|96.11|95.6|95.54|572983
1625046000000|2021-06-30 09:40:00|96.15|96.07|96.19|96.1|96.42|96.35|96.09|96.02|448574
1625046300000|2021-06-30 09:45:00|96.18|96.09|96.63|96.54|96.74|96.64|96.11|96.06|435445
1625046600000|2021-06-30 09:50:00|96.62|96.55|96.41|96.32|96.65|96.58|96.3|96.25|378679
1625046900000|2021-06-30 09:55:00|96.44|96.33|96.58|96.52|96.73|96.7|96.36|96.29|813789
1625047200000|2021-06-30 10:00:00|96.6|96.53|97.19|97.12|97.2|97.14|96.6|96.53|507829
1625047500000|2021-06-30 10:05:00|97.2|97.13|97.61|97.56|97.65|97.57|97.15|97.07|427381
1625047800000|2021-06-30 10:10:00|97.65|97.57|98.15|98.1|98.2|98.14|97.53|97.47|2580761
1625048100000|2021-06-30 10:15:00|98.17|98.11|98.65|98.52|98.74|98.67|98.14|98.06|1214268
1625048400000|2021-06-30 10:20:00|98.64|98.49|98.1|98.01|98.65|98.56|98.1|98|265827
1625048700000|2021-06-30 10:25:00|98.09|98|98.41|98.36|98.46|98.36|98.02|97.96|696464
1625049000000|2021-06-30 10:30:00|98.46|98.37|97.82|97.73|98.66|98.54|97.79|97.71|258237
1625049300000|2021-06-30 10:35:00|97.85|97.72|97.98|97.9|98.1|98.01|97.8|97.71|2115562
1625049600000|2021-06-30 10:40:00|97.97|97.88|97.71|97.66|98.19|98.09|97.7|97.6|403535
1625049900000|2021-06-30 10:45:00|97.7|97.64|97.56|97.49|97.76|97.7|97.38|97.31|348787
1625050200000|2021-06-30 10:50:00|97.59|97.5|97.42|97.35|97.7|97.59|97.31|97.23|278670
1625050500000|2021-06-30 10:55:00|97.43|97.33|97.32|97.28|97.43|97.36|97.21|97.17|355894
1625050800000|2021-06-30 11:00:00|97.31|97.25|97.73|97.68|97.76|97.74|97.28|97.25|343354
1625051100000|2021-06-30 11:05:00|97.74|97.69|97.82|97.76|97.83|97.76|97.59|97.55|173057
1625051400000|2021-06-30 11:10:00|97.85|97.77|98|97.95|98.18|98.12|97.85|97.77|279785
1625051700000|2021-06-30 11:15:00|98.04|97.98|98.29|98.24|98.32|98.24|98|97.98|116129
1625052000000|2021-06-30 11:20:00|98.3|98.22|98.32|98.27|98.4|98.36|98.21|98.13|164752
1625052300000|2021-06-30 11:25:00|98.31|98.26|98.11|98.05|98.34|98.29|98.04|98|171360
1625052600000|2021-06-30 11:30:00|98.12|98.06|97.99|97.93|98.2|98.11|97.95|97.88|95087
1625052900000|2021-06-30 11:35:00|97.98|97.94|98.41|98.33|98.42|98.33|97.98|97.94|104584
1625053200000|2021-06-30 11:40:00|98.39|98.32|98.44|98.36|98.5|98.45|98.27|98.2|771805
1625053500000|2021-06-30 11:45:00|98.43|98.38|98.55|98.5|98.6|98.5|98.41|98.34|131153
1625053800000|2021-06-30 11:50:00|98.56|98.52|98.45|98.4|98.59|98.53|98.38|98.32|111377
1625054100000|2021-06-30 11:55:00|98.48|98.41|98.38|98.33|98.56|98.51|98.3|98.25|249542
1625054400000|2021-06-30 12:00:00|98.37|98.3|98.25|98.21|98.39|98.35|98.11|98.03|162313
1625054700000|2021-06-30 12:05:00|98.24|98.18|98.34|98.3|98.38|98.3|98.19|98.15|68263
1625055000000|2021-06-30 12:10:00|98.33|98.28|98.25|98.2|98.36|98.29|98.24|98.19|134832
1625055300000|2021-06-30 12:15:00|98.26|98.19|98.65|98.58|98.72|98.63|98.22|98.17|141778
1625055600000|2021-06-30 12:20:00|98.64|98.59|98.56|98.53|98.65|98.59|98.5|98.43|110175
1625055900000|2021-06-30 12:25:00|98.57|98.55|98.61|98.58|98.73|98.69|98.57|98.54|177122
1625056200000|2021-06-30 12:30:00|98.6|98.55|98.45|98.41|98.62|98.6|98.45|98.39|130099
1625056500000|2021-06-30 12:35:00|98.44|98.4|98.3|98.26|98.52|98.47|98.27|98.25|99198
1625056800000|2021-06-30 12:40:00|98.31|98.27|98.46|98.41|98.46|98.41|98.27|98.23|118702
1625057100000|2021-06-30 12:45:00|98.45|98.4|98.25|98.18|98.46|98.42|98.21|98.17|243977
1625057400000|2021-06-30 12:50:00|98.24|98.19|98.53|98.47|98.57|98.53|98.19|98.17|240440
1625057700000|2021-06-30 12:55:00|98.52|98.45|98.69|98.63|98.76|98.68|98.5|98.45|421299
1625058000000|2021-06-30 13:00:00|98.68|98.61|98.44|98.38|98.68|98.61|98.24|98.21|495135
1625058300000|2021-06-30 13:05:00|98.45|98.4|98.7|98.63|98.85|98.71|98.42|98.33|416705
1625058600000|2021-06-30 13:10:00|98.69|98.62|98.79|98.75|98.87|98.82|98.52|98.48|307730
1625058900000|2021-06-30 13:15:00|98.82|98.76|98.78|98.73|98.91|98.86|98.65|98.57|201017
1625059200000|2021-06-30 13:20:00|98.82|98.72|97.98|97.91|98.82|98.72|97.9|97.84|302808
1625059500000|2021-06-30 13:25:00|98.01|97.92|98.04|97.99|98.11|98.07|97.94|97.89|201927
1625059800000|2021-06-30 13:30:00|98.08|98|97.79|97.75|98.37|98.29|97.76|97.7|869683
1625060100000|2021-06-30 13:35:00|97.78|97.76|98.2|98.13|98.22|98.13|97.71|97.63|717525
1625060400000|2021-06-30 13:40:00|98.23|98.14|98.35|98.29|98.44|98.37|98.14|98.06|305966
1625060700000|2021-06-30 13:45:00|98.38|98.3|98.65|98.57|98.81|98.75|98.32|98.27|225487
1625061000000|2021-06-30 13:50:00|98.66|98.58|99.1|99.05|99.33|99.3|98.65|98.58|627545
1625061300000|2021-06-30 13:55:00|99.13|99.06|99.08|99.04|99.35|99.28|99.08|99.01|341389
1625061600000|2021-06-30 14:00:00|99.09|99.05|98.92|98.88|99.22|99.15|98.86|98.84|457450
1625061900000|2021-06-30 14:05:00|98.94|98.89|99.41|99.38|99.48|99.42|98.94|98.89|758052
1625062200000|2021-06-30 14:10:00|99.4|99.37|99.6|99.56|99.81|99.77|99.39|99.36|482402
1625062500000|2021-06-30 14:15:00|99.61|99.57|99.48|99.44|99.73|99.68|99.43|99.38|301937
1625062800000|2021-06-30 14:20:00|99.46|99.43|99.59|99.53|99.81|99.75|99.44|99.38|597417
1625063100000|2021-06-30 14:25:00|99.58|99.54|99.34|99.29|99.62|99.57|99.32|99.24|300966
1625063400000|2021-06-30 14:30:00|99.33|99.28|99.62|99.56|99.66|99.57|99.24|99.2|672678
1625063700000|2021-06-30 14:35:00|99.63|99.59|99.72|99.67|99.91|99.85|99.61|99.54|548365
1625064000000|2021-06-30 14:40:00|99.71|99.68|99.56|99.52|99.83|99.78|99.56|99.51|409738
1625064300000|2021-06-30 14:45:00|99.57|99.53|99.64|99.59|99.66|99.59|99.34|99.26|673370
1625064600000|2021-06-30 14:50:00|99.63|99.58|99.24|99.18|99.66|99.61|99.17|99.15|251157
1625064900000|2021-06-30 14:55:00|99.25|99.19|99.05|99.01|99.33|99.26|99.05|99.01|235303
1625065200000|2021-06-30 15:00:00|99.07|99.02|99.08|99.04|99.23|99.21|99.03|99|646474
1625065500000|2021-06-30 15:05:00|99.09|99.05|99.52|99.44|99.65|99.6|99.05|99.02|749638
1625065800000|2021-06-30 15:10:00|99.51|99.41|99.46|99.43|99.56|99.51|99.3|99.25|328784
1625066100000|2021-06-30 15:15:00|99.45|99.42|99.33|99.31|99.46|99.43|99.27|99.24|449230
1625066400000|2021-06-30 15:20:00|99.36|99.32|99.61|99.58|99.65|99.61|99.08|99.04|1228091
1625066700000|2021-06-30 15:25:00|99.6|99.56|99.71|99.61|99.82|99.76|99.43|99.36|915497
1625122800000|2021-07-01 07:00:00|100|99.99|100.44|100.18|101.1|100.64|99.41|99.26|638068
1625123100000|2021-07-01 07:05:00|100.42|100.14|100.08|99.96|100.48|100.32|99.4|99.27|546895
1625123400000|2021-07-01 07:10:00|100.1|100.1|100.14|100.04|100.42|100.28|100.04|99.91|284267
1625123700000|2021-07-01 07:15:00|100.18|100.14|100.84|100.72|101.04|101|100.12|100|519421
1625124000000|2021-07-01 07:20:00|100.9|100.74|101.48|101.38|101.76|101.58|100.84|100.74|455570
1625124300000|2021-07-01 07:25:00|101.5|101.4|101.58|101.5|101.7|101.58|101.24|101.18|661744
1625124600000|2021-07-01 07:30:00|101.62|101.52|101.56|101.5|101.9|101.78|101.44|101.32|544014
1625124900000|2021-07-01 07:35:00|101.54|101.48|101.44|101.34|101.7|101.56|101.36|101.24|218242
1625125200000|2021-07-01 07:40:00|101.42|101.36|100.78|100.72|101.44|101.36|100.78|100.7|180569
1625125500000|2021-07-01 07:45:00|100.82|100.74|100.92|100.86|101.26|101.14|100.8|100.74|270296
1625125800000|2021-07-01 07:50:00|100.9|100.84|101.3|101.24|101.32|101.28|100.84|100.76|369592
1625126100000|2021-07-01 07:55:00|101.28|101.22|101.5|101.38|101.52|101.38|101.12|101.1|270892
1625126400000|2021-07-01 08:00:00|101.52|101.4|101.66|101.54|101.68|101.58|101.44|101.36|241065
1625126700000|2021-07-01 08:05:00|101.64|101.56|101.84|101.76|101.98|101.88|101.64|101.56|175635
1625127000000|2021-07-01 08:10:00|101.86|101.8|101.64|101.56|101.92|101.86|101.42|101.38|249850
1625127300000|2021-07-01 08:15:00|101.62|101.58|101.48|101.44|101.64|101.6|101.46|101.38|68300
1625127600000|2021-07-01 08:20:00|101.46|101.42|101.44|101.34|101.56|101.5|101.3|101.24|212704
1625127900000|2021-07-01 08:25:00|101.42|101.32|101.02|100.96|101.44|101.38|101.02|100.94|204765
1625128200000|2021-07-01 08:30:00|101.04|100.98|100.94|100.9|101.28|101.2|100.94|100.9|181382
1625128500000|2021-07-01 08:35:00|100.96|100.92|101.24|101.2|101.24|101.22|100.9|100.88|296130
1625128800000|2021-07-01 08:40:00|101.22|101.18|101.04|100.98|101.3|101.22|100.98|100.9|189305
1625129100000|2021-07-01 08:45:00|101.02|100.96|100.8|100.74|101.04|100.98|100.8|100.7|74084
1625129400000|2021-07-01 08:50:00|100.82|100.76|100.82|100.76|100.96|100.9|100.8|100.74|69058
1625129700000|2021-07-01 08:55:00|100.84|100.78|101.14|101.06|101.3|101.22|100.82|100.76|152403
1625130000000|2021-07-01 09:00:00|101.12|101.08|101.38|101.34|101.44|101.36|101.12|101.04|247959
1625130300000|2021-07-01 09:05:00|101.36|101.32|101.1|101.06|101.36|101.32|101.1|101.06|165679
1625130600000|2021-07-01 09:10:00|101.08|101.04|100.98|100.94|101.14|101.08|100.88|100.82|179606
1625130900000|2021-07-01 09:15:00|101|100.92|100.92|100.9|101.04|101|100.9|100.84|151304
1625131200000|2021-07-01 09:20:00|100.9|100.88|100.84|100.76|100.94|100.88|100.78|100.72|87718
1625131500000|2021-07-01 09:25:00|100.88|100.78|100.98|100.94|101.04|101|100.82|100.78|122551
1625131800000|2021-07-01 09:30:00|100.96|100.92|100.66|100.6|101.08|101.02|100.66|100.6|130601
1625132100000|2021-07-01 09:35:00|100.68|100.62|100.02|99.95|100.7|100.68|99.99|99.92|432929
1625132400000|2021-07-01 09:40:00|100.04|99.97|99.71|99.62|100.24|100.16|99.71|99.61|248571
1625132700000|2021-07-01 09:45:00|99.73|99.65|99.57|99.5|99.99|99.91|99.54|99.5|401985
1625133000000|2021-07-01 09:50:00|99.56|99.51|99.7|99.66|99.84|99.77|99.53|99.49|388312
1625133300000|2021-07-01 09:55:00|99.71|99.67|99.77|99.73|99.9|99.83|99.68|99.61|270966
1625133600000|2021-07-01 10:00:00|99.79|99.72|99.79|99.74|99.79|99.76|99.52|99.49|103960
1625133900000|2021-07-01 10:05:00|99.78|99.71|99.93|99.88|99.93|99.88|99.66|99.6|286039
1625134200000|2021-07-01 10:10:00|99.92|99.89|100.3|100.24|100.32|100.24|99.86|99.8|115874
1625134500000|2021-07-01 10:15:00|100.28|100.22|100.5|100.46|100.5|100.46|100.2|100.14|193826
1625134800000|2021-07-01 10:20:00|100.54|100.48|100.1|100.06|100.6|100.5|100.1|100.02|64816
1625135100000|2021-07-01 10:25:00|100.08|100.02|99.87|99.83|100.08|100.04|99.76|99.72|375267
1625135400000|2021-07-01 10:30:00|99.9|99.84|100.02|99.95|100.1|100|99.77|99.68|293981
1625135700000|2021-07-01 10:35:00|100|99.97|99.9|99.82|100.1|100.02|99.84|99.78|146232
1625136000000|2021-07-01 10:40:00|99.82|99.81|99.79|99.72|99.89|99.85|99.64|99.56|374545
1625136300000|2021-07-01 10:45:00|99.78|99.69|99.64|99.58|99.78|99.69|99.54|99.49|159917
1625136600000|2021-07-01 10:50:00|99.58|99.55|99.48|99.4|99.64|99.55|99.3|99.22|233924
1625136900000|2021-07-01 10:55:00|99.49|99.41|99.35|99.3|99.52|99.43|99.24|99.2|228739
1625137200000|2021-07-01 11:00:00|99.33|99.28|99.54|99.46|99.71|99.65|99.19|99.1|256118
1625137500000|2021-07-01 11:05:00|99.53|99.48|99.65|99.6|99.69|99.65|99.44|99.36|205427
1625137800000|2021-07-01 11:10:00|99.64|99.61|99.58|99.52|99.82|99.79|99.53|99.45|143882
1625138100000|2021-07-01 11:15:00|99.57|99.51|99.78|99.71|99.81|99.8|99.55|99.5|305692
1625138400000|2021-07-01 11:20:00|99.79|99.72|99.71|99.67|99.89|99.84|99.62|99.56|252432
1625138700000|2021-07-01 11:25:00|99.72|99.68|100.12|100.06|100.12|100.06|99.72|99.67|102474
1625139000000|2021-07-01 11:30:00|100.1|100.04|100.1|100.02|100.24|100.18|100.1|100|68494
1625139300000|2021-07-01 11:35:00|100.08|100.04|100.18|100.14|100.22|100.16|100.04|99.99|84592
1625139600000|2021-07-01 11:40:00|100.2|100.16|100.26|100.2|100.34|100.24|100.1|100.04|91016
1625139900000|2021-07-01 11:45:00|100.28|100.22|100.14|100.1|100.32|100.24|100.12|100.04|133632
1625140200000|2021-07-01 11:50:00|100.16|100.12|100.14|100.1|100.22|100.2|100.1|100.06|88810
1625140500000|2021-07-01 11:55:00|100.16|100.12|100.32|100.24|100.32|100.24|100.12|100.1|125321
1625140800000|2021-07-01 12:00:00|100.3|100.26|100.3|100.24|100.48|100.4|100.3|100.24|98715
1625141100000|2021-07-01 12:05:00|100.28|100.22|100.06|100|100.3|100.24|100.06|100|108340
1625141400000|2021-07-01 12:10:00|100.08|100.02|100.02|99.96|100.12|100.08|99.97|99.93|103035
1625141700000|2021-07-01 12:15:00|100.04|99.97|99.86|99.79|100.06|99.99|99.84|99.76|81167
1625142000000|2021-07-01 12:20:00|99.89|99.8|99.8|99.74|99.89|99.83|99.64|99.6|150033
1625142300000|2021-07-01 12:25:00|99.78|99.77|99.88|99.86|99.93|99.88|99.73|99.66|317816
1625142600000|2021-07-01 12:30:00|99.91|99.84|99.91|99.85|99.95|99.92|99.76|99.7|166441
1625142900000|2021-07-01 12:35:00|99.9|99.84|99.45|99.4|99.91|99.85|99.45|99.39|159104
1625143200000|2021-07-01 12:40:00|99.48|99.41|99.5|99.42|99.51|99.47|99.39|99.34|239238
1625143500000|2021-07-01 12:45:00|99.47|99.43|99.22|99.17|99.51|99.46|99.22|99.15|155290
1625143800000|2021-07-01 12:50:00|99.25|99.19|99.29|99.25|99.36|99.29|99.19|99.13|152337
1625144100000|2021-07-01 12:55:00|99.31|99.28|99.25|99.22|99.44|99.38|99.25|99.22|127031
1625144400000|2021-07-01 13:00:00|99.26|99.25|99.29|99.26|99.42|99.36|99.19|99.16|293569
1625144700000|2021-07-01 13:05:00|99.31|99.27|99.41|99.35|99.44|99.4|99.29|99.25|180984
1625145000000|2021-07-01 13:10:00|99.43|99.44|99.73|99.67|99.74|99.67|99.43|99.35|146644
1625145300000|2021-07-01 13:15:00|99.72|99.66|99.58|99.54|99.72|99.66|99.51|99.44|144371
1625145600000|2021-07-01 13:20:00|99.59|99.55|99.46|99.43|99.65|99.59|99.43|99.36|232619
1625145900000|2021-07-01 13:25:00|99.48|99.41|99.79|99.76|99.84|99.8|99.46|99.41|531935
1625146200000|2021-07-01 13:30:00|99.8|99.77|99.98|99.97|100.4|100.3|99.8|99.77|216500
1625146500000|2021-07-01 13:35:00|99.97|99.94|100.14|100.08|100.2|100.14|99.85|99.79|306375
1625146800000|2021-07-01 13:40:00|100.12|100.06|100.08|100.04|100.18|100.14|100.02|99.93|126913
1625147100000|2021-07-01 13:45:00|100.1|100.06|100.04|99.99|100.34|100.22|99.97|99.88|211433
1625147400000|2021-07-01 13:50:00|100.02|99.98|99.79|99.72|100.04|99.98|99.66|99.63|234556
1625147700000|2021-07-01 13:55:00|99.8|99.75|100.26|100.22|100.28|100.24|99.8|99.75|264275
1625148000000|2021-07-01 14:00:00|100.24|100.2|100.32|100.22|100.56|100.5|100.2|100.14|317587
1625148300000|2021-07-01 14:05:00|100.3|100.2|100.56|100.5|100.6|100.56|100.22|100.18|240989
1625148600000|2021-07-01 14:10:00|100.58|100.52|101.04|100.94|101.1|101.06|100.52|100.44|566595
1625148900000|2021-07-01 14:15:00|101.02|100.96|100.94|100.9|101.16|101.14|100.92|100.86|215858
1625149200000|2021-07-01 14:20:00|100.92|100.88|100.9|100.84|101.18|101.12|100.84|100.76|313225
1625149500000|2021-07-01 14:25:00|100.88|100.82|100.78|100.7|100.92|100.86|100.72|100.64|229527
1625149800000|2021-07-01 14:30:00|100.76|100.68|100.88|100.82|100.9|100.82|100.6|100.52|201069
1625150100000|2021-07-01 14:35:00|100.86|100.84|100.72|100.7|100.88|100.84|100.7|100.64|214156
1625150400000|2021-07-01 14:40:00|100.74|100.68|100.76|100.74|100.82|100.74|100.66|100.58|286130
1625150700000|2021-07-01 14:45:00|100.78|100.76|100.5|100.44|100.88|100.86|100.5|100.44|210861
1625151000000|2021-07-01 14:50:00|100.48|100.42|100.48|100.44|100.58|100.54|100.4|100.34|260538
1625151300000|2021-07-01 14:55:00|100.5|100.46|100.6|100.56|100.62|100.6|100.5|100.46|248847
1625151600000|2021-07-01 15:00:00|100.58|100.58|100.44|100.42|100.62|100.58|100.44|100.38|162673
1625151900000|2021-07-01 15:05:00|100.46|100.44|100.52|100.5|100.6|100.58|100.46|100.44|371948
1625152200000|2021-07-01 15:10:00|100.54|100.52|100.76|100.72|100.76|100.72|100.52|100.52|319395
1625152500000|2021-07-01 15:15:00|100.74|100.7|100.58|100.56|100.8|100.76|100.58|100.52|178545
1625152800000|2021-07-01 15:20:00|100.56|100.54|100.44|100.4|100.58|100.56|100.44|100.38|283713
1625153100000|2021-07-01 15:25:00|100.46|100.42|100.66|100.6|100.7|100.62|100.4|100.34|657701
1625209200000|2021-07-02 07:00:00|101.76|101.32|101.62|101.5|102.42|102.3|101.36|101.22|677236
1625209500000|2021-07-02 07:05:00|101.6|101.48|101.68|101.52|101.7|101.56|101.1|101.04|704543
1625209800000|2021-07-02 07:10:00|101.7|101.56|101.86|101.72|102.5|102.44|101.68|101.56|710099
1625210100000|2021-07-02 07:15:00|101.88|101.7|102.24|102.16|102.38|102.26|101.64|101.52|603703
1625210400000|2021-07-02 07:20:00|102.28|102.18|102.56|102.48|102.6|102.52|102.22|102.18|400945
1625210700000|2021-07-02 07:25:00|102.6|102.54|102.76|102.68|103|102.98|102.56|102.5|791489
1625211000000|2021-07-02 07:30:00|102.8|102.76|102.86|102.76|102.88|102.84|102.58|102.5|362413
1625211300000|2021-07-02 07:35:00|102.84|102.72|102.24|102.16|102.96|102.86|102.14|102.1|341353
1625211600000|2021-07-02 07:40:00|102.26|102.2|102|101.94|102.3|102.24|101.86|101.82|246320
1625211900000|2021-07-02 07:45:00|102.02|101.96|102.54|102.46|102.58|102.48|102|101.96|337596
1625212200000|2021-07-02 07:50:00|102.56|102.48|102.44|102.38|102.66|102.6|102.42|102.38|163480
1625212500000|2021-07-02 07:55:00|102.46|102.4|102.42|102.36|102.52|102.46|102.16|102.06|172474
1625212800000|2021-07-02 08:00:00|102.4|102.38|102.48|102.44|102.64|102.58|102.4|102.36|167983
1625213100000|2021-07-02 08:05:00|102.52|102.46|102.18|102.12|102.52|102.46|102.18|102.1|144341
1625213400000|2021-07-02 08:10:00|102.16|102.1|102.16|102.14|102.24|102.16|102.04|102.02|125070
1625213700000|2021-07-02 08:15:00|102.14|102.12|102.12|102.08|102.18|102.14|101.98|101.94|228690
1625214000000|2021-07-02 08:20:00|102.14|102.1|102.04|102|102.24|102.2|101.98|101.94|213520
1625214300000|2021-07-02 08:25:00|102.06|102.02|102.4|102.32|102.42|102.32|101.82|101.78|369033
1625214600000|2021-07-02 08:30:00|102.42|102.4|102.6|102.54|102.64|102.6|102.36|102.32|169980
1625214900000|2021-07-02 08:35:00|102.58|102.56|102.5|102.46|102.78|102.72|102.5|102.42|240172
1625215200000|2021-07-02 08:40:00|102.48|102.44|101.94|101.9|102.48|102.44|101.9|101.88|191367
1625215500000|2021-07-02 08:45:00|101.92|101.88|101.8|101.76|102.24|102.18|101.8|101.74|405851
1625215800000|2021-07-02 08:50:00|101.82|101.78|102.02|102|102.1|102.06|101.82|101.78|112803
1625216100000|2021-07-02 08:55:00|102|101.96|101.96|101.9|102.02|101.96|101.78|101.74|158554
1625216400000|2021-07-02 09:00:00|101.94|101.92|101.98|101.92|102.1|102.06|101.9|101.84|271250
1625216700000|2021-07-02 09:05:00|102|101.94|102.08|102.06|102.18|102.16|101.94|101.84|122308
1625217000000|2021-07-02 09:10:00|102.1|102.08|102.1|102.04|102.2|102.16|102|101.96|68973
1625217300000|2021-07-02 09:15:00|102.08|102.06|102.16|102.12|102.32|102.26|102.08|102.06|139819
1625217600000|2021-07-02 09:20:00|102.18|102.14|102.48|102.4|102.5|102.42|102.08|102.06|164911
1625217900000|2021-07-02 09:25:00|102.46|102.42|102.42|102.38|102.58|102.5|102.36|102.3|145386
1625218200000|2021-07-02 09:30:00|102.4|102.36|101.94|101.88|102.4|102.36|101.94|101.88|150323
1625218500000|2021-07-02 09:35:00|101.92|101.92|102.1|102.04|102.1|102.06|101.86|101.8|103990
1625218800000|2021-07-02 09:40:00|102.12|102.06|102.22|102.18|102.28|102.22|102.12|102.06|226963
1625219100000|2021-07-02 09:45:00|102.2|102.2|102.3|102.24|102.38|102.32|102.2|102.18|71743
1625219400000|2021-07-02 09:50:00|102.32|102.26|102.48|102.46|102.56|102.5|102.3|102.24|251997
1625219700000|2021-07-02 09:55:00|102.46|102.42|102.5|102.44|102.64|102.58|102.42|102.36|142683
1625220000000|2021-07-02 10:00:00|102.52|102.46|102.66|102.6|102.66|102.62|102.52|102.44|204853
1625220300000|2021-07-02 10:05:00|102.64|102.62|102.56|102.5|102.76|102.7|102.48|102.44|135058
1625220600000|2021-07-02 10:10:00|102.54|102.48|102.62|102.58|102.62|102.58|102.48|102.44|127894
1625220900000|2021-07-02 10:15:00|102.56|102.56|102.7|102.66|102.78|102.7|102.56|102.5|172288
1625221200000|2021-07-02 10:20:00|102.68|102.68|102.8|102.76|102.8|102.76|102.66|102.62|135082
1625221500000|2021-07-02 10:25:00|102.82|102.78|102.76|102.7|102.9|102.86|102.72|102.7|130956
1625221800000|2021-07-02 10:30:00|102.74|102.68|102.54|102.48|102.74|102.68|102.44|102.38|138342
1625222100000|2021-07-02 10:35:00|102.56|102.46|102.5|102.48|102.56|102.48|102.42|102.4|70004
1625222400000|2021-07-02 10:40:00|102.48|102.46|102.62|102.56|102.64|102.56|102.3|102.26|153828
1625222700000|2021-07-02 10:45:00|102.6|102.54|102.78|102.72|102.8|102.72|102.52|102.46|138037
1625223000000|2021-07-02 10:50:00|102.76|102.7|102.9|102.88|103|102.94|102.68|102.64|254506
1625223300000|2021-07-02 10:55:00|102.92|102.9|102.96|102.9|103|102.98|102.9|102.84|392475
1625223600000|2021-07-02 11:00:00|102.98|102.86|102.88|102.82|103|102.92|102.82|102.78|93809
1625223900000|2021-07-02 11:05:00|102.86|102.8|102.78|102.7|102.88|102.82|102.72|102.68|76995
1625224200000|2021-07-02 11:10:00|102.76|102.68|102.78|102.74|102.8|102.74|102.72|102.68|38586
1625224500000|2021-07-02 11:15:00|102.8|102.76|102.72|102.68|102.84|102.82|102.7|102.66|296987
1625224800000|2021-07-02 11:20:00|102.7|102.66|102.62|102.58|102.76|102.72|102.6|102.56|370653
1625225100000|2021-07-02 11:25:00|102.6|102.54|102.42|102.36|102.6|102.54|102.2|102.14|104127
1625225400000|2021-07-02 11:30:00|102.44|102.38|102.34|102.28|102.56|102.48|102.3|102.24|62191
1625225700000|2021-07-02 11:35:00|102.32|102.26|102.24|102.2|102.36|102.3|102.2|102.12|44809
1625226000000|2021-07-02 11:40:00|102.22|102.18|102.16|102.1|102.26|102.2|102.12|102.1|47634
1625226300000|2021-07-02 11:45:00|102.2|102.12|102.34|102.3|102.38|102.3|102.16|102.1|108122
1625226600000|2021-07-02 11:50:00|102.38|102.36|102.36|102.32|102.4|102.36|102.28|102.26|45527
1625226900000|2021-07-02 11:55:00|102.38|102.34|102.46|102.42|102.48|102.42|102.32|102.28|71343
1625227200000|2021-07-02 12:00:00|102.48|102.4|102.52|102.46|102.52|102.46|102.38|102.34|57478
1625227500000|2021-07-02 12:05:00|102.54|102.48|102.54|102.48|102.62|102.54|102.5|102.46|44436
1625227800000|2021-07-02 12:10:00|102.56|102.5|102.38|102.34|102.58|102.5|102.36|102.34|63930
1625228100000|2021-07-02 12:15:00|102.42|102.36|102.5|102.48|102.62|102.58|102.42|102.36|317802
1625228400000|2021-07-02 12:20:00|102.54|102.46|102.42|102.38|102.54|102.5|102.42|102.36|50961
1625228700000|2021-07-02 12:25:00|102.4|102.4|102.48|102.44|102.5|102.48|102.4|102.4|63085
1625229000000|2021-07-02 12:30:00|102.46|102.46|102.74|102.66|103.04|102.98|102.44|102.42|504941
1625229300000|2021-07-02 12:35:00|102.78|102.68|102.88|102.82|102.92|102.84|102.6|102.5|93822
1625229600000|2021-07-02 12:40:00|102.86|102.8|103|102.94|103.02|102.96|102.82|102.76|78769
1625229900000|2021-07-02 12:45:00|102.98|102.96|102.96|102.92|103.02|103|102.8|102.78|393527
1625230200000|2021-07-02 12:50:00|102.98|102.94|103.04|102.98|103.08|103.06|102.98|102.92|89072
1625230500000|2021-07-02 12:55:00|103.02|102.96|103.12|103.08|103.2|103.1|102.9|102.86|195645
1625230800000|2021-07-02 13:00:00|103.14|103.04|103.1|103.04|103.18|103.12|102.94|102.88|95530
1625231100000|2021-07-02 13:05:00|103.04|103.02|103.04|103|103.16|103.1|103|102.96|249288
1625231400000|2021-07-02 13:10:00|103.06|103.02|103.24|103.18|103.34|103.28|103.06|103.02|230099
1625231700000|2021-07-02 13:15:00|103.26|103.2|103.3|103.28|103.46|103.42|103.16|103.12|1959480
1625232000000|2021-07-02 13:20:00|103.34|103.26|103.16|103.14|103.4|103.38|103.16|103.12|1483848
1625232300000|2021-07-02 13:25:00|103.14|103.12|103.44|103.38|103.5|103.42|103.14|103.12|255754
1625232600000|2021-07-02 13:30:00|103.46|103.4|102.86|102.82|103.5|103.48|102.82|102.76|278401
1625232900000|2021-07-02 13:35:00|102.84|102.8|102.54|102.5|102.96|102.94|102.46|102.4|318230
1625233200000|2021-07-02 13:40:00|102.52|102.46|102.56|102.48|102.66|102.58|102.28|102.2|390754
1625233500000|2021-07-02 13:45:00|102.52|102.46|102.3|102.24|102.52|102.46|102.28|102.22|392629
1625233800000|2021-07-02 13:50:00|102.28|102.22|101.88|101.8|102.28|102.24|101.88|101.8|208210
1625234100000|2021-07-02 13:55:00|101.86|101.82|102.22|102.16|102.22|102.16|101.76|101.74|309984
1625234400000|2021-07-02 14:00:00|102.2|102.14|102.04|101.98|102.2|102.18|101.98|101.92|138947
1625234700000|2021-07-02 14:05:00|102.02|102|101.98|101.92|102.04|102|101.62|101.6|282490
1625235000000|2021-07-02 14:10:00|101.96|101.9|101.8|101.74|101.96|101.94|101.5|101.4|602664
1625235300000|2021-07-02 14:15:00|101.82|101.76|101.96|101.92|102|101.92|101.74|101.68|213907
1625235600000|2021-07-02 14:20:00|102|101.94|102.16|102.1|102.18|102.12|101.76|101.72|181949
1625235900000|2021-07-02 14:25:00|102.18|102.12|102.36|102.32|102.48|102.38|102.18|102.12|144798
1625236200000|2021-07-02 14:30:00|102.38|102.3|102.18|102.14|102.38|102.32|102.14|102.08|298699
1625236500000|2021-07-02 14:35:00|102.16|102.12|101.96|101.92|102.22|102.18|101.9|101.84|171883
1625236800000|2021-07-02 14:40:00|101.98|101.94|102.12|102.1|102.16|102.1|101.96|101.92|166132
1625237100000|2021-07-02 14:45:00|102.14|102.12|102.26|102.22|102.28|102.22|102.06|102|86762
1625237400000|2021-07-02 14:50:00|102.24|102.2|102.26|102.2|102.28|102.24|102.12|102.1|155719
1625237700000|2021-07-02 14:55:00|102.28|102.22|102.48|102.42|102.52|102.46|102.28|102.22|286663
1625238000000|2021-07-02 15:00:00|102.46|102.44|102.38|102.36|102.7|102.68|102.38|102.36|603733
1625238300000|2021-07-02 15:05:00|102.36|102.34|102.36|102.32|102.38|102.34|102.26|102.2|129028
1625238600000|2021-07-02 15:10:00|102.38|102.34|102.38|102.32|102.5|102.48|102.34|102.3|106941
1625238900000|2021-07-02 15:15:00|102.36|102.34|102.2|102.16|102.42|102.36|102.1|102.04|526358
1625239200000|2021-07-02 15:20:00|102.22|102.18|102.42|102.38|102.46|102.4|102.14|102.08|910595
1625239500000|2021-07-02 15:25:00|102.4|102.4|102.82|102.74|102.84|102.74|102.4|102.34|619900
1625468400000|2021-07-05 07:00:00|102.52|102.5|102.14|101.98|103|102.9|101.82|101.7|616782
1625468700000|2021-07-05 07:05:00|102.12|101.96|101.78|101.64|102.32|102.18|101.66|101.5|491732
1625469000000|2021-07-05 07:10:00|101.8|101.66|101.56|101.48|101.94|101.88|101.56|101.44|155777
1625469300000|2021-07-05 07:15:00|101.62|101.46|102.7|102.58|102.78|102.72|101.62|101.46|539144
1625469600000|2021-07-05 07:20:00|102.68|102.56|102.26|102.16|102.7|102.56|102.22|102.14|208754
1625469900000|2021-07-05 07:25:00|102.3|102.18|101.94|101.86|102.36|102.24|101.84|101.74|126590
1625470200000|2021-07-05 07:30:00|101.92|101.8|102.28|102.18|102.28|102.18|101.8|101.7|238144
1625470500000|2021-07-05 07:35:00|102.22|102.2|102.06|101.94|102.22|102.2|102.02|101.9|65573
1625470800000|2021-07-05 07:40:00|102.04|101.92|102.14|102.02|102.26|102.16|102.02|101.9|205965
1625471100000|2021-07-05 07:45:00|102.12|102|102.04|101.98|102.26|102.16|101.94|101.88|80123
1625471400000|2021-07-05 07:50:00|102.06|102|102.12|102.02|102.14|102.06|101.94|101.88|295473
1625471700000|2021-07-05 07:55:00|102.14|102.04|102.22|102.18|102.32|102.2|102.1|102|94982
1625472000000|2021-07-05 08:00:00|102.2|102.16|102.62|102.56|102.62|102.56|102.12|102.04|335789
1625472300000|2021-07-05 08:05:00|102.6|102.54|102.52|102.42|102.64|102.56|102.42|102.34|79129
1625472600000|2021-07-05 08:10:00|102.5|102.44|102.74|102.66|102.8|102.72|102.5|102.44|215423
1625472900000|2021-07-05 08:15:00|102.72|102.64|102.74|102.66|102.86|102.78|102.62|102.54|119816
1625473200000|2021-07-05 08:20:00|102.76|102.68|102.82|102.74|102.88|102.78|102.68|102.56|120861
1625473500000|2021-07-05 08:25:00|102.84|102.76|102.76|102.7|102.98|102.92|102.64|102.56|141693
1625473800000|2021-07-05 08:30:00|102.78|102.72|102.68|102.6|102.9|102.86|102.62|102.58|79059
1625474100000|2021-07-05 08:35:00|102.7|102.7|102.86|102.82|102.9|102.86|102.68|102.62|98468
1625474400000|2021-07-05 08:40:00|102.88|102.84|103.04|103|103.08|103.04|102.88|102.84|80318
1625474700000|2021-07-05 08:45:00|103.06|103.02|103.16|103.12|103.26|103.16|103.04|102.98|331185
1625475000000|2021-07-05 08:50:00|103.18|103.14|103.26|103.18|103.3|103.28|103.18|103.1|367998
1625475300000|2021-07-05 08:55:00|103.28|103.2|103.26|103.2|103.28|103.24|103.22|103.16|347881
1625475600000|2021-07-05 09:00:00|103.24|103.18|103.18|103.1|103.26|103.2|103.1|103.04|155187
1625475900000|2021-07-05 09:05:00|103.16|103.12|103.16|103.08|103.2|103.14|103.06|103|100020
1625476200000|2021-07-05 09:10:00|103.14|103.06|103.24|103.16|103.24|103.16|103.1|103.02|71061
1625476500000|2021-07-05 09:15:00|103.26|103.24|103.2|103.16|103.28|103.26|103.1|103.04|425910
1625476800000|2021-07-05 09:20:00|103.18|103.14|103.12|103.06|103.18|103.16|103.08|103.04|108839
1625477100000|2021-07-05 09:25:00|103.14|103.04|103.1|103.06|103.16|103.1|103.08|103.02|34483
1625477400000|2021-07-05 09:30:00|103.12|103.08|103.2|103.16|103.28|103.2|103.06|103.02|74102
1625477700000|2021-07-05 09:35:00|103.14|103.12|103.18|103.12|103.2|103.14|103.14|103.08|27256
1625478000000|2021-07-05 09:40:00|103.2|103.14|103.52|103.46|103.56|103.52|103.2|103.14|174530
1625478300000|2021-07-05 09:45:00|103.54|103.48|103.7|103.62|103.7|103.62|103.38|103.32|169075
1625478600000|2021-07-05 09:50:00|103.72|103.64|103.76|103.72|103.88|103.8|103.72|103.64|182061
1625478900000|2021-07-05 09:55:00|103.74|103.7|103.64|103.58|103.86|103.78|103.64|103.58|194376
1625479200000|2021-07-05 10:00:00|103.66|103.6|103.56|103.48|103.82|103.74|103.48|103.46|296411
1625479500000|2021-07-05 10:05:00|103.54|103.46|103.84|103.78|103.88|103.82|103.52|103.46|87810
1625479800000|2021-07-05 10:10:00|103.82|103.8|103.76|103.7|103.84|103.8|103.74|103.66|100306
1625480100000|2021-07-05 10:15:00|103.78|103.72|103.68|103.62|103.92|103.88|103.68|103.6|92409
1625480400000|2021-07-05 10:20:00|103.66|103.64|103.94|103.86|103.96|103.86|103.62|103.56|111913
1625480700000|2021-07-05 10:25:00|103.92|103.88|103.84|103.78|103.96|103.92|103.78|103.72|111496
1625481000000|2021-07-05 10:30:00|103.86|103.8|103.88|103.8|104.1|104.08|103.86|103.8|389490
1625481300000|2021-07-05 10:35:00|103.86|103.76|103.52|103.46|103.86|103.76|103.5|103.46|129277
1625481600000|2021-07-05 10:40:00|103.56|103.5|103.58|103.52|103.6|103.54|103.36|103.32|362992
1625481900000|2021-07-05 10:45:00|103.6|103.54|103.86|103.84|103.88|103.84|103.6|103.54|961396
1625482200000|2021-07-05 10:50:00|103.84|103.8|103.86|103.82|103.88|103.84|103.74|103.7|80896
1625482500000|2021-07-05 10:55:00|103.88|103.84|103.96|103.88|104|103.96|103.88|103.82|60872
1625482800000|2021-07-05 11:00:00|103.94|103.9|103.94|103.88|104.04|103.98|103.94|103.88|85017
1625483100000|2021-07-05 11:05:00|103.92|103.9|104.14|104.1|104.18|104.1|103.82|103.78|141109
1625483400000|2021-07-05 11:10:00|104.18|104.12|104.1|104.02|104.34|104.26|104.06|104|391828
1625483700000|2021-07-05 11:15:00|104.12|104.04|103.94|103.9|104.14|104.08|103.94|103.9|59798
1625484000000|2021-07-05 11:20:00|103.96|103.88|104.04|103.96|104.12|104.04|103.96|103.88|97734
1625484300000|2021-07-05 11:25:00|104.02|103.92|104.08|104.02|104.16|104.1|104|103.9|92641
1625484600000|2021-07-05 11:30:00|104.06|104|104.04|103.96|104.08|104.02|103.96|103.9|50310
1625484900000|2021-07-05 11:35:00|104.08|103.98|104|103.96|104.12|104.1|103.98|103.9|44853
1625485200000|2021-07-05 11:40:00|104.02|103.98|104|103.94|104.2|104.14|104|103.94|68087
1625485500000|2021-07-05 11:45:00|104.02|103.96|104.1|104.04|104.12|104.06|104.02|103.96|42278
1625485800000|2021-07-05 11:50:00|104.08|104.02|104.06|104|104.12|104.06|103.96|103.9|41247
1625486100000|2021-07-05 11:55:00|104.04|103.98|104.06|104|104.08|104.04|104.04|103.98|81865
1625486400000|2021-07-05 12:00:00|104.04|104.02|104.2|104.14|104.2|104.14|104.04|104|83333
1625486700000|2021-07-05 12:05:00|104.22|104.16|103.98|103.9|104.22|104.18|103.98|103.9|72313
1625487000000|2021-07-05 12:10:00|103.96|103.92|104.06|104|104.14|104.06|103.96|103.9|138573
1625487300000|2021-07-05 12:15:00|104.08|104.02|104.26|104.18|104.36|104.26|104.08|104.02|182580
1625487600000|2021-07-05 12:20:00|104.24|104.16|104.3|104.22|104.3|104.24|104.18|104.1|34204
1625487900000|2021-07-05 12:25:00|104.32|104.24|104.26|104.22|104.34|104.26|104.22|104.16|50221
1625488200000|2021-07-05 12:30:00|104.28|104.24|104.46|104.4|104.48|104.42|104.26|104.22|100955
1625488500000|2021-07-05 12:35:00|104.48|104.42|104.54|104.46|104.56|104.48|104.4|104.38|141601
1625488800000|2021-07-05 12:40:00|104.56|104.48|104.5|104.44|104.6|104.56|104.46|104.44|95600
1625489100000|2021-07-05 12:45:00|104.48|104.4|104.62|104.56|104.66|104.62|104.36|104.32|608737
1625489400000|2021-07-05 12:50:00|104.6|104.58|104.6|104.54|104.62|104.6|104.5|104.46|271465
1625489700000|2021-07-05 12:55:00|104.62|104.56|104.66|104.62|104.66|104.62|104.6|104.56|124698
1625490000000|2021-07-05 13:00:00|104.68|104.6|104.66|104.62|104.72|104.66|104.6|104.56|107063
1625490300000|2021-07-05 13:05:00|104.68|104.6|104.78|104.72|104.78|104.72|104.58|104.54|126168
1625490600000|2021-07-05 13:10:00|104.76|104.74|104.78|104.76|104.88|104.86|104.72|104.66|218183
1625490900000|2021-07-05 13:15:00|104.8|104.78|104.72|104.68|104.86|104.8|104.72|104.68|86403
1625491200000|2021-07-05 13:20:00|104.74|104.7|104.66|104.62|104.74|104.7|104.66|104.6|69466
1625491500000|2021-07-05 13:25:00|104.68|104.64|104.82|104.74|104.84|104.76|104.68|104.64|98270
1625491800000|2021-07-05 13:30:00|104.8|104.76|104.82|104.74|104.94|104.9|104.78|104.72|217772
1625492100000|2021-07-05 13:35:00|104.8|104.7|105.04|104.98|105.14|105.08|104.76|104.7|514074
1625492400000|2021-07-05 13:40:00|105|105|104.84|104.8|105.04|105|104.84|104.8|195450
1625492700000|2021-07-05 13:45:00|104.86|104.82|104.86|104.8|104.9|104.84|104.64|104.6|168418
1625493000000|2021-07-05 13:50:00|104.84|104.82|105|104.96|105|104.98|104.84|104.8|145280
1625493300000|2021-07-05 13:55:00|104.94|104.94|104.96|104.9|105.06|105|104.92|104.86|234741
1625493600000|2021-07-05 14:00:00|104.98|104.92|104.88|104.84|104.98|104.94|104.8|104.74|152273
1625493900000|2021-07-05 14:05:00|104.86|104.82|104.98|104.94|105.1|105.06|104.82|104.78|235967
1625494200000|2021-07-05 14:10:00|105|104.96|105.12|105.1|105.12|105.1|105|104.96|121019
1625494500000|2021-07-05 14:15:00|105.14|105.12|104.98|104.96|105.2|105.16|104.96|104.92|143739
1625494800000|2021-07-05 14:20:00|105|104.98|104.94|104.9|105.04|105.02|104.94|104.9|51399
1625495100000|2021-07-05 14:25:00|104.92|104.88|105.28|105.2|105.28|105.2|104.9|104.86|250755
1625495400000|2021-07-05 14:30:00|105.3|105.22|105.3|105.26|105.4|105.3|105.16|105.12|374796
1625495700000|2021-07-05 14:35:00|105.32|105.28|105.3|105.24|105.38|105.34|105.26|105.22|267953
1625496000000|2021-07-05 14:40:00|105.32|105.26|105.18|105.12|105.4|105.36|105.16|105.12|421219
1625496300000|2021-07-05 14:45:00|105.16|105.1|105.4|105.36|105.4|105.36|105.12|105.08|268492
1625496600000|2021-07-05 14:50:00|105.38|105.34|105.46|105.4|105.48|105.42|105.38|105.32|147587
1625496900000|2021-07-05 14:55:00|105.44|105.42|105.24|105.2|105.44|105.42|105.24|105.16|121434
1625497200000|2021-07-05 15:00:00|105.26|105.18|105.3|105.26|105.34|105.28|105.24|105.18|95904
1625497500000|2021-07-05 15:05:00|105.28|105.24|105.26|105.2|105.28|105.26|105.12|105.08|469002
1625497800000|2021-07-05 15:10:00|105.28|105.22|105.22|105.18|105.28|105.24|105.2|105.16|159834
1625498100000|2021-07-05 15:15:00|105.24|105.2|105.18|105.14|105.24|105.2|105.16|105.12|240681
1625498400000|2021-07-05 15:20:00|105.2|105.16|104.96|104.92|105.2|105.16|104.94|104.9|514786
1625498700000|2021-07-05 15:25:00|104.98|104.94|105|104.96|105.04|104.98|104.88|104.86|475054
1625554800000|2021-07-06 07:00:00|105.2|105.04|105.06|104.88|105.4|105.26|104.74|104.52|522457
1625555100000|2021-07-06 07:05:00|105.1|104.9|105|104.92|105.18|105.04|104.64|104.5|419273
1625555400000|2021-07-06 07:10:00|105.06|104.94|105.22|105.12|105.34|105.24|104.92|104.84|131875
1625555700000|2021-07-06 07:15:00|105.2|105.1|105.12|105.06|105.28|105.16|104.98|104.9|458165
1625556000000|2021-07-06 07:20:00|105.16|105.08|105.26|105.16|105.32|105.28|105.16|105.04|251492
1625556300000|2021-07-06 07:25:00|105.3|105.18|105.74|105.68|105.76|105.72|105.3|105.18|194521
1625556600000|2021-07-06 07:30:00|105.8|105.72|105.88|105.84|105.92|105.9|105.66|105.62|324480
1625556900000|2021-07-06 07:35:00|105.86|105.8|105.92|105.84|106|105.96|105.84|105.72|204679
1625557200000|2021-07-06 07:40:00|105.9|105.82|105.5|105.4|105.9|105.82|105.5|105.38|212038
1625557500000|2021-07-06 07:45:00|105.52|105.42|105.94|105.84|105.96|105.88|105.52|105.42|190627
1625557800000|2021-07-06 07:50:00|105.92|105.88|106.08|106.04|106.14|106.1|105.9|105.84|407658
1625558100000|2021-07-06 07:55:00|106.06|106.02|106.1|106.04|106.28|106.26|106|105.94|332348
1625558400000|2021-07-06 08:00:00|106.08|106.02|105.7|105.6|106.08|106.02|105.7|105.58|142321
1625558700000|2021-07-06 08:05:00|105.72|105.62|105.9|105.86|105.9|105.86|105.58|105.5|283930
1625559000000|2021-07-06 08:10:00|105.88|105.84|105.64|105.56|105.9|105.86|105.56|105.5|269832
1625559300000|2021-07-06 08:15:00|105.62|105.54|105.52|105.46|105.62|105.56|105.4|105.32|347310
1625559600000|2021-07-06 08:20:00|105.56|105.48|105.46|105.38|105.7|105.62|105.46|105.38|287680
1625559900000|2021-07-06 08:25:00|105.36|105.36|105.24|105.14|105.44|105.38|105.16|105.08|300049
1625560200000|2021-07-06 08:30:00|105.22|105.1|105.34|105.26|105.36|105.3|105.12|105.06|118916
1625560500000|2021-07-06 08:35:00|105.32|105.28|105.3|105.24|105.42|105.34|105.14|105.1|317924
1625560800000|2021-07-06 08:40:00|105.28|105.22|105.5|105.44|105.52|105.44|105.24|105.14|131184
1625561100000|2021-07-06 08:45:00|105.52|105.46|105.78|105.74|105.8|105.74|105.52|105.46|147675
1625561400000|2021-07-06 08:50:00|105.76|105.72|105.56|105.52|105.82|105.76|105.54|105.44|191630
1625561700000|2021-07-06 08:55:00|105.54|105.5|105.5|105.44|105.54|105.5|105.44|105.34|70809
1625562000000|2021-07-06 09:00:00|105.48|105.42|105.38|105.32|105.6|105.52|105.38|105.32|146902
1625562300000|2021-07-06 09:05:00|105.36|105.3|105.26|105.18|105.4|105.34|105.24|105.16|80098
1625562600000|2021-07-06 09:10:00|105.24|105.16|105.14|105.1|105.24|105.16|105.02|104.96|264452
1625562900000|2021-07-06 09:15:00|105.16|105.12|105.26|105.18|105.26|105.22|105.16|105.1|108690
1625563200000|2021-07-06 09:20:00|105.24|105.2|105.18|105.12|105.26|105.22|105.02|104.98|235335
1625563500000|2021-07-06 09:25:00|105.16|105.1|105.08|105.04|105.22|105.18|105.08|105.02|491612
1625563800000|2021-07-06 09:30:00|105.06|105.02|104.58|104.52|105.08|105.04|104.54|104.48|302010
1625564100000|2021-07-06 09:35:00|104.62|104.54|104.68|104.64|104.76|104.68|104.56|104.5|357850
1625564400000|2021-07-06 09:40:00|104.7|104.62|104.58|104.52|104.84|104.8|104.58|104.52|181935
1625564700000|2021-07-06 09:45:00|104.56|104.5|104.46|104.38|104.6|104.54|104.44|104.36|117469
1625565000000|2021-07-06 09:50:00|104.4|104.4|104.74|104.7|104.76|104.7|104.4|104.36|36052
1625565300000|2021-07-06 09:55:00|104.72|104.72|104.68|104.62|104.8|104.74|104.64|104.56|145369
1625565600000|2021-07-06 10:00:00|104.66|104.6|104.48|104.42|104.68|104.62|104.48|104.38|182980
1625565900000|2021-07-06 10:05:00|104.5|104.44|104.54|104.48|104.7|104.62|104.42|104.34|191332
1625566200000|2021-07-06 10:10:00|104.56|104.5|104.34|104.28|104.56|104.5|104.34|104.26|59601
1625566500000|2021-07-06 10:15:00|104.36|104.3|104.36|104.32|104.42|104.4|104.3|104.22|157600
1625566800000|2021-07-06 10:20:00|104.4|104.34|104.64|104.58|104.64|104.58|104.4|104.32|77737
1625567100000|2021-07-06 10:25:00|104.62|104.6|104.64|104.58|104.64|104.6|104.56|104.5|28360
1625567400000|2021-07-06 10:30:00|104.66|104.6|104.7|104.62|104.78|104.74|104.56|104.5|60848
1625567700000|2021-07-06 10:35:00|104.68|104.64|104.54|104.46|104.68|104.64|104.52|104.46|28249
1625568000000|2021-07-06 10:40:00|104.56|104.48|104.72|104.64|104.74|104.68|104.56|104.48|34358
1625568300000|2021-07-06 10:45:00|104.7|104.66|104.7|104.62|104.82|104.74|104.66|104.62|11714
1625568600000|2021-07-06 10:50:00|104.68|104.64|104.78|104.72|104.9|104.84|104.68|104.62|120701
1625568900000|2021-07-06 10:55:00|104.76|104.7|104.94|104.88|104.94|104.9|104.62|104.54|149723
1625569200000|2021-07-06 11:00:00|104.96|104.9|104.84|104.78|105|104.96|104.78|104.7|57560
1625569500000|2021-07-06 11:05:00|104.86|104.8|104.9|104.82|104.94|104.88|104.82|104.74|56300
1625569800000|2021-07-06 11:10:00|104.88|104.8|104.96|104.9|105.02|104.96|104.82|104.74|42222
1625570100000|2021-07-06 11:15:00|104.88|104.88|104.98|104.92|105|104.92|104.88|104.82|29621
1625570400000|2021-07-06 11:20:00|104.96|104.94|105.1|105.02|105.12|105.04|104.94|104.9|47797
1625570700000|2021-07-06 11:25:00|105.08|105|104.9|104.84|105.08|105|104.9|104.84|85520
1625571000000|2021-07-06 11:30:00|104.92|104.86|104.98|104.94|105|104.96|104.9|104.86|19683
1625571300000|2021-07-06 11:35:00|105|104.96|105.04|105|105.18|105.1|104.92|104.86|92383
1625571600000|2021-07-06 11:40:00|105.06|104.98|104.88|104.82|105.06|105.02|104.88|104.78|69358
1625571900000|2021-07-06 11:45:00|104.86|104.84|104.9|104.84|104.9|104.86|104.76|104.72|53640
1625572200000|2021-07-06 11:50:00|104.88|104.82|104.92|104.86|105|104.94|104.86|104.82|80285
1625572500000|2021-07-06 11:55:00|104.94|104.84|104.94|104.9|104.98|104.9|104.92|104.84|31145
1625572800000|2021-07-06 12:00:00|104.96|104.92|105.04|104.98|105.04|104.98|104.92|104.86|53474
1625573100000|2021-07-06 12:05:00|105.02|104.96|104.92|104.88|105.04|105|104.9|104.86|78805
1625573400000|2021-07-06 12:10:00|104.94|104.9|104.92|104.9|104.98|104.94|104.9|104.86|13448
1625573700000|2021-07-06 12:15:00|104.94|104.92|105.02|104.98|105.04|104.98|104.94|104.92|32843
1625574000000|2021-07-06 12:20:00|105|104.96|104.98|104.92|105|104.98|104.88|104.86|41628
1625574300000|2021-07-06 12:25:00|105|104.94|105.02|104.96|105.08|105.02|104.98|104.92|53818
1625574600000|2021-07-06 12:30:00|105|104.98|105.02|104.98|105.06|105.04|104.96|104.92|93586
1625574900000|2021-07-06 12:35:00|105.04|105|105.18|105.12|105.18|105.12|105.04|105|27384
1625575200000|2021-07-06 12:40:00|105.16|105.14|105.04|104.98|105.22|105.16|105.04|104.98|44174
1625575500000|2021-07-06 12:45:00|105.02|105|104.94|104.9|105.02|105|104.9|104.86|55671
1625575800000|2021-07-06 12:50:00|104.92|104.88|104.92|104.88|104.96|104.94|104.88|104.84|99637
1625576100000|2021-07-06 12:55:00|104.9|104.86|104.98|104.94|105.02|104.96|104.84|104.82|23964
1625576400000|2021-07-06 13:00:00|104.96|104.92|105.06|105.04|105.08|105.04|104.92|104.84|51298
1625576700000|2021-07-06 13:05:00|105.04|105.02|105.1|105.08|105.32|105.26|104.98|104.96|118086
1625577000000|2021-07-06 13:10:00|105.12|105.1|105.06|105.02|105.2|105.14|105|104.92|40101
1625577300000|2021-07-06 13:15:00|105.1|105.04|105|104.94|105.14|105.1|105|104.94|55333
1625577600000|2021-07-06 13:20:00|105.02|104.96|104.92|104.9|105.02|104.98|104.9|104.88|28629
1625577900000|2021-07-06 13:25:00|104.94|104.88|104.88|104.84|104.94|104.92|104.82|104.8|97922
1625578200000|2021-07-06 13:30:00|104.9|104.86|104.5|104.48|105.02|104.96|104.48|104.42|326077
1625578500000|2021-07-06 13:35:00|104.48|104.46|104.34|104.28|104.5|104.46|104.2|104.16|311487
1625578800000|2021-07-06 13:40:00|104.32|104.26|104.38|104.32|104.46|104.4|104.26|104.22|159284
1625579100000|2021-07-06 13:45:00|104.36|104.34|104.6|104.56|104.72|104.66|104.36|104.32|238416
1625579400000|2021-07-06 13:50:00|104.62|104.54|104.42|104.36|104.64|104.56|104.3|104.22|440241
1625579700000|2021-07-06 13:55:00|104.4|104.34|104.32|104.26|104.4|104.36|104.24|104.18|132304
1625580000000|2021-07-06 14:00:00|104.34|104.28|103.94|103.88|104.34|104.3|103.92|103.86|353169
1625580300000|2021-07-06 14:05:00|103.92|103.86|103.66|103.6|104|103.96|103.6|103.56|429595
1625580600000|2021-07-06 14:10:00|103.64|103.58|103.2|103.1|103.64|103.58|103.2|103.08|638504
1625580900000|2021-07-06 14:15:00|103.18|103.08|102.98|102.88|103.2|103.1|102.92|102.8|223735
1625581200000|2021-07-06 14:20:00|102.96|102.84|102.96|102.9|103|102.96|102.68|102.66|503112
1625581500000|2021-07-06 14:25:00|102.94|102.92|103.14|103.08|103.3|103.2|102.86|102.8|321724
1625581800000|2021-07-06 14:30:00|103.12|103.1|103|102.96|103.12|103.1|102.94|102.86|186608
1625582100000|2021-07-06 14:35:00|102.98|102.94|103.08|103.02|103.08|103.04|102.8|102.72|220223
1625582400000|2021-07-06 14:40:00|103.06|102.98|103.08|103|103.08|103.02|102.86|102.84|207517
1625582700000|2021-07-06 14:45:00|103.06|103.02|103.04|102.98|103.12|103.08|102.84|102.78|276174
1625583000000|2021-07-06 14:50:00|103.02|102.96|102.58|102.54|103.1|103.08|102.52|102.46|450542
1625583300000|2021-07-06 14:55:00|102.56|102.52|102.46|102.4|102.58|102.52|102.3|102.24|267253
1625583600000|2021-07-06 15:00:00|102.44|102.38|102.38|102.3|102.54|102.5|102.26|102.2|466257
1625583900000|2021-07-06 15:05:00|102.4|102.32|102.8|102.74|102.82|102.8|102.4|102.32|299457
1625584200000|2021-07-06 15:10:00|102.82|102.76|103.18|103.14|103.24|103.22|102.76|102.7|377753
1625584500000|2021-07-06 15:15:00|103.2|103.16|103.32|103.24|103.48|103.42|103.14|103.06|458580
1625584800000|2021-07-06 15:20:00|103.34|103.26|103.38|103.3|103.54|103.48|103.26|103.22|422338
1625585100000|2021-07-06 15:25:00|103.36|103.32|103.58|103.5|103.64|103.56|103.34|103.28|467415
1625641200000|2021-07-07 07:00:00|104.02|103.88|104.68|104.5|104.82|104.66|104.02|103.88|195465
1625641500000|2021-07-07 07:05:00|104.72|104.52|103.78|103.68|104.84|104.68|103.72|103.6|302039
1625641800000|2021-07-07 07:10:00|103.8|103.7|103.88|103.8|104.16|104|103.6|103.56|200509
1625642100000|2021-07-07 07:15:00|103.9|103.82|103.94|103.8|104.04|103.92|103.68|103.56|112225
1625642400000|2021-07-07 07:20:00|103.92|103.82|104.04|103.9|104.22|104.08|103.92|103.78|71399
1625642700000|2021-07-07 07:25:00|104.02|103.88|103.72|103.6|104.02|103.9|103.64|103.56|80750
1625643000000|2021-07-07 07:30:00|103.74|103.62|103.54|103.46|103.76|103.68|103.52|103.42|105359
1625643300000|2021-07-07 07:35:00|103.52|103.44|103.34|103.28|103.58|103.5|103.32|103.24|168932
1625643600000|2021-07-07 07:40:00|103.36|103.3|103.72|103.62|103.8|103.66|103.36|103.3|122153
1625643900000|2021-07-07 07:45:00|103.7|103.64|104.02|103.94|104.22|104.12|103.7|103.64|47361
1625644200000|2021-07-07 07:50:00|104.04|103.92|103.46|103.38|104.04|103.94|103.46|103.38|393233
1625644500000|2021-07-07 07:55:00|103.48|103.4|103.3|103.24|103.66|103.56|103.26|103.2|222315
1625644800000|2021-07-07 08:00:00|103.28|103.22|103.06|103.02|103.3|103.26|103.02|102.92|365028
1625645100000|2021-07-07 08:05:00|103.1|103.04|102.88|102.84|103.14|103.08|102.86|102.8|74089
1625645400000|2021-07-07 08:10:00|102.9|102.86|102.76|102.7|102.94|102.9|102.76|102.7|112754
1625645700000|2021-07-07 08:15:00|102.74|102.72|102.58|102.54|102.74|102.72|102.56|102.52|335299
1625646000000|2021-07-07 08:20:00|102.6|102.56|102.42|102.36|102.68|102.62|102.4|102.32|69669
1625646300000|2021-07-07 08:25:00|102.4|102.38|102.38|102.34|102.48|102.46|102.26|102.2|138514
1625646600000|2021-07-07 08:30:00|102.42|102.36|102.42|102.38|102.52|102.48|102.4|102.32|267837
1625646900000|2021-07-07 08:35:00|102.4|102.36|102.3|102.24|102.4|102.36|102.14|102.1|293041
1625647200000|2021-07-07 08:40:00|102.28|102.22|102|101.9|102.3|102.24|101.96|101.9|207419
1625647500000|2021-07-07 08:45:00|101.98|101.92|101.92|101.86|102|101.92|101.8|101.76|146563
1625647800000|2021-07-07 08:50:00|101.9|101.88|101.68|101.64|101.9|101.88|101.68|101.64|179221
1625648100000|2021-07-07 08:55:00|101.66|101.6|101.74|101.7|101.9|101.86|101.64|101.58|151077
1625648400000|2021-07-07 09:00:00|101.72|101.66|101.94|101.84|101.94|101.84|101.62|101.56|88751
1625648700000|2021-07-07 09:05:00|101.92|101.94|102.2|102.12|102.22|102.14|101.92|101.84|213180
1625649000000|2021-07-07 09:10:00|102.22|102.14|101.88|101.82|102.26|102.2|101.88|101.8|165281
1625649300000|2021-07-07 09:15:00|101.9|101.84|101.92|101.86|102|101.98|101.84|101.8|161731
1625649600000|2021-07-07 09:20:00|101.94|101.88|102.12|102.08|102.18|102.16|101.94|101.88|116462
1625649900000|2021-07-07 09:25:00|102.14|102.1|102.38|102.3|102.56|102.5|102.14|102.1|167724
1625650200000|2021-07-07 09:30:00|102.4|102.32|102.32|102.28|102.42|102.4|102.3|102.24|91409
1625650500000|2021-07-07 09:35:00|102.34|102.26|102.48|102.42|102.5|102.44|102.26|102.2|78793
1625650800000|2021-07-07 09:40:00|102.52|102.44|102.54|102.5|102.56|102.5|102.44|102.38|58236
1625651100000|2021-07-07 09:45:00|102.56|102.52|102.68|102.64|102.88|102.78|102.56|102.52|99940
1625651400000|2021-07-07 09:50:00|102.66|102.62|102.4|102.34|102.66|102.62|102.36|102.28|83476
1625651700000|2021-07-07 09:55:00|102.38|102.32|102.26|102.22|102.4|102.36|102.26|102.22|48908
1625652000000|2021-07-07 10:00:00|102.24|102.2|102.26|102.2|102.32|102.28|102.22|102.14|44300
1625652300000|2021-07-07 10:05:00|102.28|102.22|102.22|102.14|102.4|102.36|102.2|102.12|168923
1625652600000|2021-07-07 10:10:00|102.24|102.16|101.86|101.78|102.28|102.22|101.86|101.78|622538
1625652900000|2021-07-07 10:15:00|101.84|101.8|101.9|101.82|102.1|102.02|101.82|101.72|188054
1625653200000|2021-07-07 10:20:00|101.92|101.84|101.68|101.6|101.92|101.88|101.68|101.6|260182
1625653500000|2021-07-07 10:25:00|101.66|101.58|101.74|101.64|101.76|101.72|101.58|101.52|119596
1625653800000|2021-07-07 10:30:00|101.72|101.68|101.52|101.46|101.76|101.74|101.5|101.46|117379
1625654100000|2021-07-07 10:35:00|101.54|101.48|101.32|101.24|101.54|101.48|101.22|101.14|390962
1625654400000|2021-07-07 10:40:00|101.34|101.26|101.34|101.28|101.38|101.36|101.2|101.12|154476
1625654700000|2021-07-07 10:45:00|101.36|101.26|101.46|101.4|101.48|101.44|101.22|101.2|145168
1625655000000|2021-07-07 10:50:00|101.44|101.38|101.72|101.66|101.78|101.7|101.44|101.38|164776
1625655300000|2021-07-07 10:55:00|101.74|101.68|102.1|102.04|102.1|102.04|101.72|101.68|210075
1625655600000|2021-07-07 11:00:00|102.08|102.02|101.9|101.84|102.14|102.1|101.88|101.8|130937
1625655900000|2021-07-07 11:05:00|101.88|101.8|101.88|101.84|101.9|101.86|101.68|101.62|139645
1625656200000|2021-07-07 11:10:00|101.86|101.82|101.92|101.84|101.94|101.9|101.78|101.7|149904
1625656500000|2021-07-07 11:15:00|101.94|101.88|102.08|102.02|102.12|102.08|101.94|101.86|191075
1625656800000|2021-07-07 11:20:00|102.1|102.04|102.12|102.08|102.32|102.24|102.06|102.02|68907
1625657100000|2021-07-07 11:25:00|102.1|102.06|102.18|102.12|102.24|102.16|102.04|101.96|92631
1625657400000|2021-07-07 11:30:00|102.16|102.1|102.24|102.16|102.34|102.28|102.08|102|245084
1625657700000|2021-07-07 11:35:00|102.26|102.18|102.48|102.4|102.58|102.5|102.26|102.18|188199
1625658000000|2021-07-07 11:40:00|102.5|102.42|102.42|102.36|102.6|102.54|102.38|102.3|111737
1625658300000|2021-07-07 11:45:00|102.44|102.38|102.22|102.18|102.44|102.4|102.14|102.04|95728
1625658600000|2021-07-07 11:50:00|102.2|102.16|102.26|102.22|102.3|102.22|102.1|102.08|69723
1625658900000|2021-07-07 11:55:00|102.3|102.24|102.2|102.14|102.36|102.28|102.1|102|50963
1625659200000|2021-07-07 12:00:00|102.22|102.16|102.14|102.1|102.24|102.2|102.14|102.1|39350
1625659500000|2021-07-07 12:05:00|102.16|102.12|102.06|102.02|102.2|102.14|102.02|102|68742
1625659800000|2021-07-07 12:10:00|102.08|102.04|101.94|101.88|102.1|102.04|101.88|101.82|61725
1625660100000|2021-07-07 12:15:00|101.92|101.9|101.72|101.68|102|101.96|101.7|101.64|208583
1625660400000|2021-07-07 12:20:00|101.7|101.66|101.82|101.76|102.02|101.94|101.68|101.58|247373
1625660700000|2021-07-07 12:25:00|101.84|101.72|101.88|101.82|102|101.94|101.76|101.72|189442
1625661000000|2021-07-07 12:30:00|101.86|101.8|101.86|101.8|101.9|101.82|101.66|101.62|113882
1625661300000|2021-07-07 12:35:00|101.88|101.82|101.8|101.72|102.04|101.98|101.78|101.72|132745
1625661600000|2021-07-07 12:40:00|101.78|101.74|101.92|101.88|101.98|101.92|101.76|101.72|160663
1625661900000|2021-07-07 12:45:00|101.9|101.84|102|101.96|102.02|101.96|101.88|101.82|56548
1625662200000|2021-07-07 12:50:00|101.98|101.94|102.06|102|102.06|102.02|101.9|101.86|233483
1625662500000|2021-07-07 12:55:00|102.04|102.02|101.84|101.78|102.08|102.04|101.82|101.76|88829
1625662800000|2021-07-07 13:00:00|101.86|101.82|102.04|101.98|102.1|102.02|101.86|101.82|83008
1625663100000|2021-07-07 13:05:00|102.02|101.96|101.96|101.92|102.02|101.98|101.9|101.84|27368
1625663400000|2021-07-07 13:10:00|101.98|101.94|101.98|101.92|102.04|101.98|101.86|101.8|97545
1625663700000|2021-07-07 13:15:00|102|101.94|102.28|102.2|102.3|102.2|101.98|101.92|94293
1625664000000|2021-07-07 13:20:00|102.26|102.18|102.16|102.1|102.38|102.32|102.16|102.08|64700
1625664300000|2021-07-07 13:25:00|102.14|102.08|102.08|102.02|102.18|102.12|102.04|101.96|58380
1625664600000|2021-07-07 13:30:00|102.1|102.1|103.1|103.02|103.1|103.04|102.08|102.02|476440
1625664900000|2021-07-07 13:35:00|103.12|103.04|102.76|102.7|103.16|103.06|102.64|102.58|393324
1625665200000|2021-07-07 13:40:00|102.74|102.68|102.34|102.26|102.78|102.7|102.1|102|197886
1625665500000|2021-07-07 13:45:00|102.32|102.24|102.32|102.26|102.54|102.44|102.24|102.14|69507
1625665800000|2021-07-07 13:50:00|102.3|102.24|101.74|101.66|102.3|102.24|101.72|101.64|399290
1625666100000|2021-07-07 13:55:00|101.76|101.68|101.68|101.58|101.9|101.8|101.62|101.52|269500
1625666400000|2021-07-07 14:00:00|101.66|101.54|101.14|101.08|101.68|101.6|101.12|101.04|651233
1625666700000|2021-07-07 14:05:00|101.12|101.06|100.66|100.56|101.16|101.1|100.54|100.5|1013848
1625667000000|2021-07-07 14:10:00|100.68|100.58|101.14|101.04|101.18|101.12|100.68|100.58|477029
1625667300000|2021-07-07 14:15:00|101.16|101.06|101.3|101.22|101.4|101.34|101.16|101.06|363433
1625667600000|2021-07-07 14:20:00|101.28|101.24|101.22|101.14|101.32|101.28|101.1|101.04|264847
1625667900000|2021-07-07 14:25:00|101.2|101.16|100.92|100.88|101.32|101.24|100.78|100.7|414386
1625668200000|2021-07-07 14:30:00|100.94|100.92|101.08|101|101.16|101.14|100.82|100.76|442964
1625668500000|2021-07-07 14:35:00|101.06|100.98|100.8|100.72|101.18|101.1|100.78|100.7|336691
1625668800000|2021-07-07 14:40:00|100.82|100.76|100.5|100.46|100.96|100.9|100.48|100.42|290714
1625669100000|2021-07-07 14:45:00|100.48|100.44|100.72|100.66|100.86|100.84|100.48|100.42|285467
1625669400000|2021-07-07 14:50:00|100.7|100.64|100.5|100.44|100.74|100.66|100.48|100.42|331288
1625669700000|2021-07-07 14:55:00|100.54|100.46|100.6|100.52|100.7|100.64|100.48|100.4|682014
1625670000000|2021-07-07 15:00:00|100.58|100.5|100.6|100.54|100.66|100.62|100.5|100.46|697299
1625670300000|2021-07-07 15:05:00|100.58|100.56|100.38|100.34|100.68|100.64|100.36|100.3|556091
1625670600000|2021-07-07 15:10:00|100.4|100.3|100.62|100.6|100.7|100.66|100.38|100.3|374734
1625670900000|2021-07-07 15:15:00|100.6|100.56|100.78|100.72|100.86|100.78|100.6|100.54|290245
1625671200000|2021-07-07 15:20:00|100.76|100.7|100.9|100.82|100.9|100.88|100.72|100.64|432294
1625671500000|2021-07-07 15:25:00|100.86|100.84|101.02|100.94|101.06|101.02|100.66|100.6|1162265
1625727600000|2021-07-08 07:00:00|100.48|100|100.2|100.1|100.52|100.22|99.51|99.5|1390029
1625727900000|2021-07-08 07:05:00|100.18|100.12|101.28|101.22|101.36|101.22|100.16|100.02|766174
1625728200000|2021-07-08 07:10:00|101.26|101.2|101.02|100.96|101.48|101.38|100.96|100.84|692907
1625728500000|2021-07-08 07:15:00|101|100.98|100.84|100.76|101.16|101.08|100.82|100.7|322507
1625728800000|2021-07-08 07:20:00|100.82|100.74|101.04|100.98|101.06|100.98|100.58|100.46|282206
1625729100000|2021-07-08 07:25:00|101.06|101|100.92|100.8|101.12|101|100.56|100.44|372356
1625729400000|2021-07-08 07:30:00|100.9|100.84|101.06|100.94|101.08|100.98|100.66|100.54|292664
1625729700000|2021-07-08 07:35:00|101.08|100.96|101.28|101.18|101.4|101.32|101.08|100.96|505363
1625730000000|2021-07-08 07:40:00|101.32|101.2|100.8|100.74|101.32|101.2|100.74|100.62|155336
1625730300000|2021-07-08 07:45:00|100.78|100.68|100.86|100.76|101|100.88|100.44|100.32|259084
1625730600000|2021-07-08 07:50:00|100.82|100.72|100.8|100.7|100.82|100.72|100.46|100.3|336935
1625730900000|2021-07-08 07:55:00|100.78|100.68|101.18|101.06|101.26|101.12|100.76|100.66|207644
1625731200000|2021-07-08 08:00:00|101.16|101.04|100.5|100.4|101.24|101.1|100.48|100.38|399600
1625731500000|2021-07-08 08:05:00|100.52|100.42|100.96|100.88|100.96|100.88|100.44|100.32|525758
1625731800000|2021-07-08 08:10:00|100.94|100.86|101.16|101.12|101.16|101.12|100.7|100.6|196936
1625732100000|2021-07-08 08:15:00|101.18|101.1|100.92|100.84|101.18|101.12|100.9|100.82|902101
1625732400000|2021-07-08 08:20:00|100.9|100.82|100.52|100.44|100.9|100.82|100.44|100.36|285443
1625732700000|2021-07-08 08:25:00|100.5|100.42|100.68|100.62|100.76|100.68|100.16|100.12|918846
1625733000000|2021-07-08 08:30:00|100.66|100.6|100.32|100.24|100.66|100.6|100.32|100.24|191876
1625733300000|2021-07-08 08:35:00|100.3|100.22|100.36|100.3|100.6|100.56|100.2|100.12|108183
1625733600000|2021-07-08 08:40:00|100.34|100.26|100.26|100.18|100.46|100.34|100.12|100.06|176816
1625733900000|2021-07-08 08:45:00|100.28|100.2|100.54|100.48|100.6|100.56|100.1|100.02|281933
1625734200000|2021-07-08 08:50:00|100.56|100.5|100.34|100.3|100.76|100.66|100.2|100.12|449964
1625734500000|2021-07-08 08:55:00|100.32|100.28|100.52|100.46|100.62|100.58|100.24|100.14|194926
1625734800000|2021-07-08 09:00:00|100.54|100.48|100.58|100.5|100.72|100.64|100.48|100.38|177085
1625735100000|2021-07-08 09:05:00|100.6|100.52|100.12|100.06|100.6|100.52|100.12|100.04|172138
1625735400000|2021-07-08 09:10:00|100.14|100.08|100.38|100.32|100.42|100.34|100.12|100.04|250979
1625735700000|2021-07-08 09:15:00|100.36|100.3|100.12|100.04|100.36|100.3|100.04|99.99|194791
1625736000000|2021-07-08 09:20:00|100.1|100.02|100.14|100.08|100.16|100.12|100.04|99.96|340277
1625736300000|2021-07-08 09:25:00|100.16|100.1|100.26|100.2|100.34|100.26|100.12|100.08|131346
1625736600000|2021-07-08 09:30:00|100.24|100.22|100.58|100.52|100.64|100.58|100.24|100.18|262922
1625736900000|2021-07-08 09:35:00|100.56|100.54|100.34|100.28|100.6|100.54|100.34|100.24|188476
1625737200000|2021-07-08 09:40:00|100.32|100.26|100.32|100.28|100.44|100.38|100.24|100.14|105862
1625737500000|2021-07-08 09:45:00|100.3|100.26|100.58|100.5|100.64|100.56|100.26|100.22|216270
1625737800000|2021-07-08 09:50:00|100.56|100.48|100.34|100.28|100.66|100.6|100.32|100.24|153008
1625738100000|2021-07-08 09:55:00|100.32|100.26|100.3|100.24|100.44|100.36|100.2|100.14|1487908
1625738400000|2021-07-08 10:00:00|100.28|100.2|100.04|99.97|100.28|100.2|99.86|99.78|1052077
1625738700000|2021-07-08 10:05:00|100.02|99.99|99.53|99.47|100.02|99.99|99.49|99.41|350335
1625739000000|2021-07-08 10:10:00|99.51|99.48|98.9|98.84|99.51|99.48|98.89|98.83|791153
1625739300000|2021-07-08 10:15:00|98.91|98.85|99.07|99.01|99.16|99.07|98.86|98.8|579405
1625739600000|2021-07-08 10:20:00|99.06|98.96|98.94|98.87|99.15|99.07|98.77|98.68|465393
1625739900000|2021-07-08 10:25:00|98.93|98.88|98.56|98.53|98.93|98.88|98.56|98.51|657498
1625740200000|2021-07-08 10:30:00|98.55|98.51|98.85|98.79|98.85|98.79|98.44|98.36|320244
1625740500000|2021-07-08 10:35:00|98.87|98.8|98.88|98.8|99.12|99.06|98.67|98.58|422518
1625740800000|2021-07-08 10:40:00|98.87|98.81|99.07|99.01|99.18|99.09|98.55|98.47|422556
1625741100000|2021-07-08 10:45:00|99.06|99.02|99.8|99.73|99.82|99.73|98.99|98.91|634506
1625741400000|2021-07-08 10:50:00|99.81|99.74|100.26|100.18|100.28|100.18|99.53|99.43|328787
1625741700000|2021-07-08 10:55:00|100.24|100.14|100.94|100.86|100.96|100.86|100.16|100.04|958094
1625742000000|2021-07-08 11:00:00|101|100.88|100.94|100.84|101.28|101.22|100.84|100.74|515938
1625742300000|2021-07-08 11:05:00|100.92|100.82|100.78|100.72|101.26|101.16|100.72|100.64|315684
1625742600000|2021-07-08 11:10:00|100.8|100.74|100.3|100.22|100.9|100.82|100.28|100.18|286343
1625742900000|2021-07-08 11:15:00|100.32|100.26|100.16|100.02|100.38|100.3|100.06|99.99|308261
1625743200000|2021-07-08 11:20:00|100.14|100|100.02|99.97|100.14|100.1|99.87|99.8|110409
1625743500000|2021-07-08 11:25:00|100|99.94|99.94|99.9|100.12|100.08|99.81|99.75|445935
1625743800000|2021-07-08 11:30:00|99.96|99.91|99.97|99.92|100.08|99.99|99.9|99.84|240345
1625744100000|2021-07-08 11:35:00|99.98|99.91|100.22|100.16|100.22|100.16|99.74|99.68|457697
1625744400000|2021-07-08 11:40:00|100.2|100.14|100.22|100.16|100.3|100.2|100.02|99.98|177726
1625744700000|2021-07-08 11:45:00|100.26|100.18|100.2|100.12|100.54|100.48|100.06|100|202714
1625745000000|2021-07-08 11:50:00|100.18|100.14|99.95|99.87|100.22|100.14|99.88|99.83|185573
1625745300000|2021-07-08 11:55:00|99.94|99.85|99.79|99.73|99.99|99.92|99.79|99.72|182369
1625745600000|2021-07-08 12:00:00|99.8|99.74|99.55|99.5|99.8|99.75|99.51|99.47|158179
1625745900000|2021-07-08 12:05:00|99.54|99.47|99.54|99.47|99.64|99.57|99.25|99.18|199150
1625746200000|2021-07-08 12:10:00|99.53|99.45|99.58|99.56|99.7|99.64|99.41|99.33|204206
1625746500000|2021-07-08 12:15:00|99.57|99.53|99.77|99.7|99.78|99.7|99.48|99.41|140015
1625746800000|2021-07-08 12:20:00|99.79|99.71|99.99|99.93|100|99.93|99.66|99.59|138967
1625747100000|2021-07-08 12:25:00|99.97|99.94|99.99|99.95|100.1|100.02|99.92|99.83|298572
1625747400000|2021-07-08 12:30:00|99.98|99.93|99.58|99.55|100.08|100.04|99.57|99.51|215035
1625747700000|2021-07-08 12:35:00|99.57|99.52|99.69|99.62|99.72|99.7|99.43|99.35|198298
1625748000000|2021-07-08 12:40:00|99.68|99.6|99.39|99.35|99.7|99.63|99.35|99.3|133164
1625748300000|2021-07-08 12:45:00|99.38|99.36|99.52|99.46|99.54|99.46|99.3|99.21|395697
1625748600000|2021-07-08 12:50:00|99.54|99.47|99.25|99.19|99.56|99.48|99.19|99.12|227556
1625748900000|2021-07-08 12:55:00|99.24|99.2|99|98.97|99.24|99.2|98.95|98.9|606483
1625749200000|2021-07-08 13:00:00|99.04|98.98|99.11|99.07|99.18|99.11|98.94|98.9|243107
1625749500000|2021-07-08 13:05:00|99.12|99.08|98.7|98.66|99.12|99.08|98.7|98.66|212127
1625749800000|2021-07-08 13:10:00|98.68|98.63|98.57|98.51|98.78|98.73|98.48|98.41|322662
1625750100000|2021-07-08 13:15:00|98.58|98.54|98.58|98.53|98.72|98.64|98.46|98.41|501048
1625750400000|2021-07-08 13:20:00|98.57|98.54|98.77|98.73|98.87|98.78|98.54|98.5|299218
1625750700000|2021-07-08 13:25:00|98.76|98.69|98.82|98.78|98.96|98.89|98.72|98.67|327858
1625751000000|2021-07-08 13:30:00|98.85|98.77|98.76|98.72|99.2|99.13|98.75|98.66|553210
1625751300000|2021-07-08 13:35:00|98.75|98.69|98.42|98.36|98.77|98.75|98.26|98.2|525444
1625751600000|2021-07-08 13:40:00|98.43|98.37|98.35|98.28|98.56|98.5|98.19|98.11|676108
1625751900000|2021-07-08 13:45:00|98.34|98.26|98.67|98.6|98.7|98.6|98.26|98.19|439732
1625752200000|2021-07-08 13:50:00|98.66|98.59|98.87|98.8|99.01|98.93|98.62|98.51|436300
1625752500000|2021-07-08 13:55:00|98.86|98.81|98.84|98.77|98.9|98.82|98.54|98.46|356907
1625752800000|2021-07-08 14:00:00|98.83|98.78|98.71|98.66|98.91|98.84|98.42|98.41|560879
1625753100000|2021-07-08 14:05:00|98.72|98.67|99.03|98.97|99.26|99.17|98.67|98.59|398691
1625753400000|2021-07-08 14:10:00|99.02|98.98|99.19|99.12|99.28|99.2|99|98.93|335689
1625753700000|2021-07-08 14:15:00|99.18|99.11|99.53|99.45|99.67|99.58|99|98.97|563585
1625754000000|2021-07-08 14:20:00|99.52|99.44|99.45|99.38|99.58|99.49|99.24|99.16|289874
1625754300000|2021-07-08 14:25:00|99.5|99.39|99.77|99.68|99.88|99.79|99.31|99.22|456502
1625754600000|2021-07-08 14:30:00|99.78|99.69|99.33|99.28|99.88|99.79|99.33|99.27|357651
1625754900000|2021-07-08 14:35:00|99.34|99.3|99.16|99.12|99.45|99.35|99.11|99.04|409201
1625755200000|2021-07-08 14:40:00|99.18|99.13|99.55|99.53|99.56|99.53|98.99|98.97|477717
1625755500000|2021-07-08 14:45:00|99.53|99.5|99.61|99.57|99.71|99.66|99.38|99.32|418139
1625755800000|2021-07-08 14:50:00|99.62|99.58|99.85|99.8|100|99.91|99.61|99.53|370422
1625756100000|2021-07-08 14:55:00|99.86|99.81|99.63|99.6|99.93|99.85|99.57|99.55|339372
1625756400000|2021-07-08 15:00:00|99.64|99.61|100.02|99.94|100.2|100.14|99.64|99.61|501271
1625756700000|2021-07-08 15:05:00|100.06|99.96|100.18|100.14|100.24|100.2|100.02|99.94|419435
1625757000000|2021-07-08 15:10:00|100.22|100.16|100.26|100.22|100.36|100.3|100.14|100.1|335361
1625757300000|2021-07-08 15:15:00|100.24|100.2|100.38|100.32|100.46|100.4|100.12|100.06|279338
1625757600000|2021-07-08 15:20:00|100.36|100.3|100.26|100.22|100.38|100.34|100.2|100.16|571524
1625757900000|2021-07-08 15:25:00|100.24|100.2|100.62|100.56|100.62|100.56|100.16|100.1|583590
1625814000000|2021-07-09 07:00:00|101.38|100.84|101.86|101.7|102.06|101.82|101.14|100.82|319454
1625814300000|2021-07-09 07:05:00|101.88|101.72|102.12|102.02|102.26|102.1|101.64|101.46|588588
1625814600000|2021-07-09 07:10:00|102.1|102|102.26|102.18|102.92|102.78|102.1|102|1265481
1625814900000|2021-07-09 07:15:00|102.24|102.16|101.84|101.7|102.24|102.16|101.56|101.46|344463
1625815200000|2021-07-09 07:20:00|101.86|101.72|102.68|102.56|103|102.92|101.84|101.72|249937
1625815500000|2021-07-09 07:25:00|102.66|102.54|101.78|101.68|102.82|102.7|101.78|101.66|372219
1625815800000|2021-07-09 07:30:00|101.8|101.72|101.96|101.92|102.1|102.04|101.66|101.52|301326
1625816100000|2021-07-09 07:35:00|101.98|101.94|101.82|101.78|102.2|102.06|101.72|101.6|145752
1625816400000|2021-07-09 07:40:00|101.8|101.76|101.1|101|101.8|101.76|101.1|101|377250
1625816700000|2021-07-09 07:45:00|101.12|101.02|101.44|101.36|101.62|101.56|101.08|101.02|397413
1625817000000|2021-07-09 07:50:00|101.42|101.32|101.5|101.42|101.66|101.58|101.26|101.2|236275
1625817300000|2021-07-09 07:55:00|101.52|101.44|101.28|101.2|101.64|101.52|101.08|101|251055
1625817600000|2021-07-09 08:00:00|101.3|101.22|101.26|101.18|101.44|101.34|101.14|101.02|193894
1625817900000|2021-07-09 08:05:00|101.28|101.2|101.5|101.4|101.72|101.62|101.28|101.2|96073
1625818200000|2021-07-09 08:10:00|101.54|101.42|101.8|101.72|101.9|101.78|101.5|101.4|200062
1625818500000|2021-07-09 08:15:00|101.78|101.74|101.7|101.66|101.84|101.76|101.56|101.52|160120
1625818800000|2021-07-09 08:20:00|101.72|101.68|101.84|101.78|102.1|102.06|101.72|101.66|131338
1625819100000|2021-07-09 08:25:00|101.82|101.76|102|101.96|102.08|102.02|101.76|101.72|183083
1625819400000|2021-07-09 08:30:00|102.02|101.94|102.5|102.46|102.5|102.46|102|101.94|783773
1625819700000|2021-07-09 08:35:00|102.48|102.44|102.34|102.24|102.5|102.44|102.22|102.16|195676
1625820000000|2021-07-09 08:40:00|102.32|102.26|102.36|102.34|102.48|102.38|102.28|102.2|214529
1625820300000|2021-07-09 08:45:00|102.38|102.36|102.44|102.38|102.46|102.4|102.18|102.14|97475
1625820600000|2021-07-09 08:50:00|102.42|102.36|102.3|102.24|102.46|102.36|102.28|102.2|248530
1625820900000|2021-07-09 08:55:00|102.32|102.26|102.22|102.18|102.32|102.26|102|101.92|282129
1625821200000|2021-07-09 09:00:00|102.26|102.2|102.58|102.52|102.58|102.52|102.14|102.06|157447
1625821500000|2021-07-09 09:05:00|102.56|102.48|102.46|102.4|102.72|102.64|102.38|102.3|175997
1625821800000|2021-07-09 09:10:00|102.5|102.42|102.7|102.64|102.76|102.66|102.5|102.42|136845
1625822100000|2021-07-09 09:15:00|102.74|102.66|102.72|102.66|102.86|102.8|102.68|102.6|195181
1625822400000|2021-07-09 09:20:00|102.76|102.68|102.84|102.76|103|102.98|102.72|102.68|433897
1625822700000|2021-07-09 09:25:00|102.82|102.78|102.44|102.4|102.88|102.82|102.44|102.4|215576
1625823000000|2021-07-09 09:30:00|102.46|102.42|102.36|102.28|102.84|102.74|102.34|102.26|261486
1625823300000|2021-07-09 09:35:00|102.34|102.26|102.06|101.98|102.34|102.28|102.02|101.92|147719
1625823600000|2021-07-09 09:40:00|102.08|102|101.88|101.82|102.18|102.12|101.8|101.7|305584
1625823900000|2021-07-09 09:45:00|101.86|101.84|101.58|101.52|102|101.94|101.52|101.5|124616
1625824200000|2021-07-09 09:50:00|101.6|101.54|101.6|101.54|101.66|101.62|101.48|101.42|154010
1625824500000|2021-07-09 09:55:00|101.54|101.5|101.5|101.44|101.58|101.54|101.4|101.32|122598
1625824800000|2021-07-09 10:00:00|101.52|101.46|101.24|101.16|101.54|101.5|101.14|101.04|161626
1625825100000|2021-07-09 10:05:00|101.26|101.2|101.18|101.16|101.28|101.2|101.02|100.96|391119
1625825400000|2021-07-09 10:10:00|101.14|101.14|101.4|101.32|101.42|101.34|101.14|101.06|128020
1625825700000|2021-07-09 10:15:00|101.38|101.34|101.48|101.44|101.52|101.44|101.24|101.16|78988
1625826000000|2021-07-09 10:20:00|101.5|101.42|101.54|101.46|101.6|101.5|101.42|101.34|38600
1625826300000|2021-07-09 10:25:00|101.52|101.42|101.22|101.16|101.54|101.5|101.22|101.16|87861
1625826600000|2021-07-09 10:30:00|101.24|101.18|101.22|101.16|101.46|101.44|101.22|101.16|104894
1625826900000|2021-07-09 10:35:00|101.26|101.12|100.98|100.94|101.32|101.26|100.98|100.94|169068
1625827200000|2021-07-09 10:40:00|100.96|100.96|100.98|100.94|101.12|101.06|100.96|100.94|115380
1625827500000|2021-07-09 10:45:00|100.96|100.92|100.84|100.8|100.96|100.92|100.84|100.76|62129
1625827800000|2021-07-09 10:50:00|100.86|100.82|100.8|100.78|100.98|100.96|100.78|100.7|115260
1625828100000|2021-07-09 10:55:00|100.78|100.74|100.78|100.72|100.88|100.82|100.66|100.6|150657
1625828400000|2021-07-09 11:00:00|100.76|100.7|100.96|100.92|101.18|101.12|100.76|100.7|76023
1625828700000|2021-07-09 11:05:00|100.98|100.94|100.88|100.8|101.12|101.08|100.88|100.8|74064
1625829000000|2021-07-09 11:10:00|100.9|100.82|101.16|101.08|101.32|101.28|100.9|100.82|79424
1625829300000|2021-07-09 11:15:00|101.14|101.04|101.14|101.1|101.32|101.26|101.1|101.02|141359
1625829600000|2021-07-09 11:20:00|101.12|101.08|101.12|101.06|101.26|101.18|101.1|101.06|48711
1625829900000|2021-07-09 11:25:00|101.14|101.08|101.32|101.28|101.36|101.3|101.14|101.08|75038
1625830200000|2021-07-09 11:30:00|101.3|101.26|101.38|101.32|101.5|101.46|101.22|101.12|133892
1625830500000|2021-07-09 11:35:00|101.36|101.3|101.42|101.36|101.44|101.36|101.22|101.18|62239
1625830800000|2021-07-09 11:40:00|101.44|101.4|101.54|101.48|101.56|101.5|101.42|101.34|35573
1625831100000|2021-07-09 11:45:00|101.52|101.5|101.24|101.2|101.52|101.5|101.18|101.1|77717
1625831400000|2021-07-09 11:50:00|101.26|101.22|101.18|101.12|101.38|101.32|101.16|101.1|56998
1625831700000|2021-07-09 11:55:00|101.16|101.1|100.92|100.88|101.16|101.1|100.88|100.8|141494
1625832000000|2021-07-09 12:00:00|100.94|100.9|101.12|101.04|101.14|101.1|100.9|100.86|399361
1625832300000|2021-07-09 12:05:00|101.1|101.02|101.2|101.16|101.28|101.2|100.98|100.94|115426
1625832600000|2021-07-09 12:10:00|101.24|101.18|101.26|101.2|101.36|101.28|101.2|101.1|69091
1625832900000|2021-07-09 12:15:00|101.28|101.22|101.24|101.22|101.32|101.28|101.16|101.12|72973
1625833200000|2021-07-09 12:20:00|101.26|101.24|101.34|101.28|101.38|101.32|101.24|101.22|37953
1625833500000|2021-07-09 12:25:00|101.36|101.3|101.52|101.46|101.58|101.54|101.34|101.3|123935
1625833800000|2021-07-09 12:30:00|101.5|101.48|101.68|101.62|101.68|101.64|101.46|101.42|64183
1625834100000|2021-07-09 12:35:00|101.7|101.64|101.78|101.72|101.82|101.76|101.68|101.64|96163
1625834400000|2021-07-09 12:40:00|101.8|101.74|101.72|101.68|101.88|101.82|101.72|101.68|60895
1625834700000|2021-07-09 12:45:00|101.7|101.66|101.8|101.76|101.84|101.78|101.62|101.6|103347
1625835000000|2021-07-09 12:50:00|101.84|101.78|101.76|101.7|101.96|101.88|101.58|101.52|167266
1625835300000|2021-07-09 12:55:00|101.74|101.68|101.82|101.76|101.86|101.76|101.64|101.56|108205
1625835600000|2021-07-09 13:00:00|101.86|101.78|101.78|101.74|101.9|101.84|101.7|101.66|299389
1625835900000|2021-07-09 13:05:00|101.82|101.76|101.88|101.8|101.9|101.82|101.76|101.68|73176
1625836200000|2021-07-09 13:10:00|101.86|101.82|101.98|101.92|102.04|101.98|101.86|101.82|135020
1625836500000|2021-07-09 13:15:00|101.96|101.94|102.06|102.02|102.1|102.04|101.9|101.86|308073
1625836800000|2021-07-09 13:20:00|102.04|102.04|101.92|101.86|102.06|102.04|101.88|101.84|191146
1625837100000|2021-07-09 13:25:00|101.88|101.84|101.9|101.84|101.94|101.9|101.8|101.72|150390
1625837400000|2021-07-09 13:30:00|101.88|101.82|101.08|101.02|101.94|101.86|100.94|100.88|322794
1625837700000|2021-07-09 13:35:00|101.1|101.04|101.14|101.08|101.32|101.22|101.06|101.02|183391
1625838000000|2021-07-09 13:40:00|101.12|101.06|101.36|101.3|101.52|101.5|101|100.98|200691
1625838300000|2021-07-09 13:45:00|101.4|101.32|101.28|101.22|101.42|101.34|101.16|101.12|210911
1625838600000|2021-07-09 13:50:00|101.3|101.24|101.5|101.42|101.58|101.52|101.3|101.24|317432
1625838900000|2021-07-09 13:55:00|101.52|101.44|101.72|101.66|101.82|101.74|101.48|101.44|143799
1625839200000|2021-07-09 14:00:00|101.78|101.68|101.76|101.7|101.9|101.82|101.54|101.5|213081
1625839500000|2021-07-09 14:05:00|101.74|101.72|101.76|101.74|101.92|101.86|101.6|101.58|148509
1625839800000|2021-07-09 14:10:00|101.78|101.76|101.74|101.7|101.84|101.8|101.66|101.6|129715
1625840100000|2021-07-09 14:15:00|101.72|101.72|101.66|101.6|102|101.96|101.64|101.6|193988
1625840400000|2021-07-09 14:20:00|101.68|101.62|101.64|101.56|101.86|101.82|101.56|101.48|69564
1625840700000|2021-07-09 14:25:00|101.62|101.58|101.48|101.42|101.64|101.6|101.36|101.3|112170
1625841000000|2021-07-09 14:30:00|101.5|101.44|101.36|101.3|101.54|101.48|101.32|101.22|146365
1625841300000|2021-07-09 14:35:00|101.34|101.32|101.32|101.28|101.42|101.38|101.24|101.18|124892
1625841600000|2021-07-09 14:40:00|101.34|101.3|101.38|101.34|101.5|101.46|101.34|101.28|148590
1625841900000|2021-07-09 14:45:00|101.4|101.36|101.32|101.26|101.4|101.36|101.26|101.2|63707
1625842200000|2021-07-09 14:50:00|101.34|101.28|101.06|101.02|101.38|101.34|101.04|101|168828
1625842500000|2021-07-09 14:55:00|101.1|101.04|101.02|100.98|101.12|101.1|101|100.92|608322
1625842800000|2021-07-09 15:00:00|101.04|101|101.06|101.02|101.14|101.08|100.96|100.92|412151
1625843100000|2021-07-09 15:05:00|101.08|101.04|101.18|101.12|101.4|101.38|101.08|101.04|613272
1625843400000|2021-07-09 15:10:00|101.2|101.1|100.98|100.92|101.26|101.18|100.98|100.9|465896
1625843700000|2021-07-09 15:15:00|100.96|100.9|101.06|101.02|101.12|101.04|100.74|100.66|380276
1625844000000|2021-07-09 15:20:00|101.08|101.04|100.92|100.86|101.26|101.2|100.9|100.84|422357
1625844300000|2021-07-09 15:25:00|100.88|100.84|101|100.94|101.04|100.98|100.82|100.76|599466
1626073200000|2021-07-12 07:00:00|100.48|100.08|100.04|99.74|100.76|100.42|99.97|99.64|300017
1626073500000|2021-07-12 07:05:00|100.02|99.7|98.72|98.59|100.02|99.9|98.63|98.5|761998
1626073800000|2021-07-12 07:10:00|98.71|98.6|98.36|98.25|99.13|99|98.21|98.18|693624
1626074100000|2021-07-12 07:15:00|98.35|98.26|97.88|97.82|98.39|98.33|97.64|97.53|1168612
1626074400000|2021-07-12 07:20:00|97.85|97.81|97.33|97.3|97.88|97.83|97.3|97.25|1246285
1626074700000|2021-07-12 07:25:00|97.38|97.31|96.86|96.78|97.38|97.32|96.8|96.72|1232834
1626075000000|2021-07-12 07:30:00|96.85|96.77|97|96.92|97.21|97.16|96.66|96.6|1028594
1626075300000|2021-07-12 07:35:00|97.03|96.93|97.15|97.08|97.25|97.19|96.91|96.83|857041
1626075600000|2021-07-12 07:40:00|97.14|97.07|96.88|96.81|97.45|97.42|96.88|96.8|566879
1626075900000|2021-07-12 07:45:00|96.87|96.82|97.34|97.27|97.49|97.38|96.77|96.7|446965
1626076200000|2021-07-12 07:50:00|97.35|97.28|97.08|97.02|97.46|97.38|97.05|97|383688
1626076500000|2021-07-12 07:55:00|97.07|97.03|96.89|96.84|97.11|97.07|96.82|96.75|821528
1626076800000|2021-07-12 08:00:00|96.9|96.85|97.1|97.03|97.35|97.3|96.82|96.76|489905
1626077100000|2021-07-12 08:05:00|97.09|97.04|97.26|97.18|97.3|97.22|96.98|96.9|553915
1626077400000|2021-07-12 08:10:00|97.29|97.19|97.41|97.35|97.44|97.37|97.18|97.1|599585
1626077700000|2021-07-12 08:15:00|97.4|97.34|97.49|97.39|97.67|97.61|97.4|97.3|619229
1626078000000|2021-07-12 08:20:00|97.5|97.4|97.35|97.27|97.63|97.56|97.31|97.22|407797
1626078300000|2021-07-12 08:25:00|97.32|97.28|97.24|97.17|97.52|97.5|97.17|97.1|933204
1626078600000|2021-07-12 08:30:00|97.22|97.16|97.66|97.63|97.66|97.63|97.21|97.12|162022
1626078900000|2021-07-12 08:35:00|97.7|97.64|97.91|97.82|97.97|97.9|97.66|97.57|298965
1626079200000|2021-07-12 08:40:00|97.9|97.83|97.97|97.88|97.98|97.96|97.82|97.72|403525
1626079500000|2021-07-12 08:45:00|97.94|97.87|98.16|98.09|98.16|98.13|97.79|97.71|191983
1626079800000|2021-07-12 08:50:00|98.18|98.1|98.34|98.26|98.48|98.36|98.18|98.1|202377
1626080100000|2021-07-12 08:55:00|98.33|98.24|98.29|98.21|98.45|98.4|98.1|98|213551
1626080400000|2021-07-12 09:00:00|98.28|98.19|98.41|98.35|98.44|98.36|98.01|98|201889
1626080700000|2021-07-12 09:05:00|98.44|98.36|98.19|98.11|98.48|98.42|98.17|98.08|147879
1626081000000|2021-07-12 09:10:00|98.2|98.08|98.08|98.03|98.26|98.19|98.08|98.02|142251
1626081300000|2021-07-12 09:15:00|98.06|98|98.06|98|98.18|98.15|98.01|97.94|193713
1626081600000|2021-07-12 09:20:00|98.07|98.01|98.03|97.99|98.17|98.1|97.83|97.8|196011
1626081900000|2021-07-12 09:25:00|98.02|97.98|97.81|97.77|98.03|97.99|97.77|97.7|112188
1626082200000|2021-07-12 09:30:00|97.8|97.76|98.02|97.97|98.02|98|97.75|97.69|257750
1626082500000|2021-07-12 09:35:00|98.03|98.06|98.12|98.07|98.28|98.2|98.03|98|332212
1626082800000|2021-07-12 09:40:00|98.15|98.08|97.96|97.9|98.21|98.14|97.96|97.9|222730
1626083100000|2021-07-12 09:45:00|97.95|97.91|97.49|97.43|97.99|97.93|97.48|97.41|162696
1626083400000|2021-07-12 09:50:00|97.5|97.44|97.46|97.4|97.66|97.64|97.38|97.3|180050
1626083700000|2021-07-12 09:55:00|97.5|97.41|97.28|97.22|97.57|97.52|97.27|97.22|141789
1626084000000|2021-07-12 10:00:00|97.29|97.23|97.14|97.07|97.42|97.4|97.14|97.07|203043
1626084300000|2021-07-12 10:05:00|97.11|97.11|97.17|97.11|97.3|97.26|97.09|97.04|129095
1626084600000|2021-07-12 10:10:00|97.15|97.1|96.96|96.92|97.26|97.2|96.96|96.92|336864
1626084900000|2021-07-12 10:15:00|96.95|96.91|97.08|97.01|97.09|97.06|96.89|96.82|197127
1626085200000|2021-07-12 10:20:00|97.07|97.02|96.95|96.9|97.09|97.06|96.9|96.84|176989
1626085500000|2021-07-12 10:25:00|96.96|96.93|97.13|97.07|97.3|97.24|96.96|96.92|309119
1626085800000|2021-07-12 10:30:00|97.12|97.04|97.11|97.02|97.21|97.2|97.01|96.95|118085
1626086100000|2021-07-12 10:35:00|97.08|97.03|97.06|97|97.18|97.16|96.93|96.88|327900
1626086400000|2021-07-12 10:40:00|97.05|97.01|97.01|96.95|97.08|97.06|96.88|96.82|850931
1626086700000|2021-07-12 10:45:00|97|96.94|97.02|96.98|97.14|97.1|96.89|96.85|508757
1626087000000|2021-07-12 10:50:00|97.01|96.96|97.05|97|97.12|97.06|96.98|96.92|253666
1626087300000|2021-07-12 10:55:00|97.08|97.01|96.99|96.92|97.17|97.16|96.79|96.75|534777
1626087600000|2021-07-12 11:00:00|96.98|96.91|96.9|96.85|97.1|97.08|96.84|96.8|463589
1626087900000|2021-07-12 11:05:00|96.91|96.92|96.96|96.93|97.2|97.11|96.9|96.85|173522
1626088200000|2021-07-12 11:10:00|96.99|97|97.1|97.05|97.18|97.13|96.98|96.94|263163
1626088500000|2021-07-12 11:15:00|97.08|97.01|97.02|96.99|97.1|97.04|96.96|96.9|103951
1626088800000|2021-07-12 11:20:00|97.05|97.01|97.16|97.14|97.29|97.24|97.02|96.98|432667
1626089100000|2021-07-12 11:25:00|97.2|97.12|97.5|97.45|97.56|97.52|97.07|97|455284
1626089400000|2021-07-12 11:30:00|97.49|97.42|97.14|97.12|97.49|97.43|97.14|97.1|211660
1626089700000|2021-07-12 11:35:00|97.18|97.13|97.09|97.04|97.21|97.17|97.08|97.03|460763
1626090000000|2021-07-12 11:40:00|97.11|97.05|97.11|97.05|97.26|97.25|97.09|97.03|93182
1626090300000|2021-07-12 11:45:00|97.1|97.04|96.91|96.87|97.12|97.08|96.9|96.85|193243
1626090600000|2021-07-12 11:50:00|96.93|96.88|97.04|97|97.15|97.11|96.89|96.85|303826
1626090900000|2021-07-12 11:55:00|97.05|97.02|96.96|96.93|97.06|97.05|96.87|96.81|269732
1626091200000|2021-07-12 12:00:00|96.95|96.9|96.81|96.76|97.06|97.02|96.79|96.75|249934
1626091500000|2021-07-12 12:05:00|96.83|96.77|96.79|96.74|96.92|96.88|96.74|96.68|353875
1626091800000|2021-07-12 12:10:00|96.81|96.75|96.69|96.64|96.83|96.8|96.64|96.6|321025
1626092100000|2021-07-12 12:15:00|96.71|96.7|96.63|96.59|96.72|96.7|96.45|96.4|430694
1626092400000|2021-07-12 12:20:00|96.62|96.56|96.62|96.55|96.69|96.65|96.46|96.41|309023
1626092700000|2021-07-12 12:25:00|96.6|96.56|96.89|96.84|96.9|96.87|96.45|96.4|487283
1626093000000|2021-07-12 12:30:00|96.9|96.87|96.98|96.95|97.03|96.98|96.84|96.77|230446
1626093300000|2021-07-12 12:35:00|96.99|96.96|97.23|97.19|97.26|97.19|96.99|96.96|173116
1626093600000|2021-07-12 12:40:00|97.22|97.2|97.53|97.46|97.56|97.52|97.19|97.09|150958
1626093900000|2021-07-12 12:45:00|97.52|97.47|97.85|97.76|97.99|97.92|97.52|97.46|236865
1626094200000|2021-07-12 12:50:00|97.84|97.75|97.73|97.67|97.84|97.75|97.54|97.47|187337
1626094500000|2021-07-12 12:55:00|97.77|97.69|97.88|97.81|97.97|97.88|97.75|97.69|118027
1626094800000|2021-07-12 13:00:00|97.89|97.82|97.9|97.85|97.95|97.94|97.72|97.64|321397
1626095100000|2021-07-12 13:05:00|97.89|97.83|97.77|97.72|97.99|97.89|97.7|97.64|170426
1626095400000|2021-07-12 13:10:00|97.79|97.73|97.93|97.84|98|97.96|97.78|97.68|137537
1626095700000|2021-07-12 13:15:00|97.92|97.82|97.69|97.63|97.92|97.83|97.69|97.63|65600
1626096000000|2021-07-12 13:20:00|97.68|97.6|97.46|97.41|97.68|97.63|97.46|97.38|104395
1626096300000|2021-07-12 13:25:00|97.45|97.4|97.2|97.16|97.45|97.4|97.1|97.06|196268
1626096600000|2021-07-12 13:30:00|97.21|97.17|97.04|97|97.3|97.25|96.81|96.75|699837
1626096900000|2021-07-12 13:35:00|97.05|97.01|97.11|97.04|97.42|97.36|97.04|97|337575
1626097200000|2021-07-12 13:40:00|97.1|97.05|97.14|97.08|97.25|97.2|96.92|96.86|818759
1626097500000|2021-07-12 13:45:00|97.13|97.09|97.05|97.02|97.33|97.25|97.02|97|302578
1626097800000|2021-07-12 13:50:00|97.06|97.03|97.15|97.09|97.16|97.1|96.9|96.85|509845
1626098100000|2021-07-12 13:55:00|97.13|97.06|97.2|97.16|97.29|97.24|97.02|96.94|321385
1626098400000|2021-07-12 14:00:00|97.19|97.17|97.25|97.22|97.3|97.28|97.13|97.08|185709
1626098700000|2021-07-12 14:05:00|97.28|97.23|97.35|97.3|97.5|97.48|97.28|97.23|371031
1626099000000|2021-07-12 14:10:00|97.33|97.29|96.96|96.91|97.44|97.4|96.88|96.8|663482
1626099300000|2021-07-12 14:15:00|96.97|96.92|96.96|96.92|97.04|97.01|96.71|96.65|251987
1626099600000|2021-07-12 14:20:00|96.97|96.96|96.89|96.82|97|96.96|96.61|96.6|822497
1626099900000|2021-07-12 14:25:00|96.88|96.81|96.72|96.67|96.99|96.92|96.71|96.64|314022
1626100200000|2021-07-12 14:30:00|96.73|96.69|96.59|96.54|97.23|96.86|96.59|96.53|651152
1626100500000|2021-07-12 14:35:00|96.58|96.55|96.48|96.44|96.71|96.65|96.32|96.3|754245
1626100800000|2021-07-12 14:40:00|96.47|96.45|96.48|96.4|96.56|96.54|96.4|96.35|544840
1626101100000|2021-07-12 14:45:00|96.46|96.42|96.34|96.31|96.46|96.44|96.23|96.2|483671
1626101400000|2021-07-12 14:50:00|96.36|96.32|96.23|96.18|96.39|96.37|95.81|95.73|1851946
1626101700000|2021-07-12 14:55:00|96.22|96.17|96.14|96.12|96.4|96.36|96.13|96.09|601012
1626102000000|2021-07-12 15:00:00|96.15|96.13|96.31|96.29|96.49|96.42|96.02|95.95|1013365
1626102300000|2021-07-12 15:05:00|96.33|96.3|96.27|96.21|96.49|96.45|96.21|96.2|338957
1626102600000|2021-07-12 15:10:00|96.26|96.22|96.18|96.15|96.28|96.25|96.14|96.13|684068
1626102900000|2021-07-12 15:15:00|96.17|96.16|96.12|96.08|96.28|96.25|96.07|96.04|1034179
1626103200000|2021-07-12 15:20:00|96.11|96.09|95.97|95.94|96.15|96.14|95.97|95.94|794869
1626103500000|2021-07-12 15:25:00|95.98|95.97|96.05|96.01|96.09|96.05|95.91|95.86|1470508
1626159600000|2021-07-13 07:00:00|95.94|95.74|97.56|97.48|97.62|97.51|95.94|95.74|1127107
1626159900000|2021-07-13 07:05:00|97.55|97.47|97.13|97.05|97.55|97.47|96.81|96.15|1137900
1626160200000|2021-07-13 07:10:00|97.15|97.06|97.06|96.95|97.33|97.21|96.91|96.8|319947
1626160500000|2021-07-13 07:15:00|97.05|96.94|96.71|96.6|97.05|96.94|96.21|96.09|459056
1626160800000|2021-07-13 07:20:00|96.7|96.59|96.31|96.26|96.72|96.62|96.09|96|562628
1626161100000|2021-07-13 07:25:00|96.33|96.27|96.97|96.92|97.06|96.98|96.33|96.27|317807
1626161400000|2021-07-13 07:30:00|96.96|96.91|96.2|96.12|96.96|96.91|96.06|96|574620
1626161700000|2021-07-13 07:35:00|96.21|96.13|96.51|96.41|96.68|96.58|96.17|96.08|256332
1626162000000|2021-07-13 07:40:00|96.5|96.5|96.9|96.8|97.08|96.99|96.5|96.5|308585
1626162300000|2021-07-13 07:45:00|96.89|96.81|97|96.95|97.09|97.04|96.87|96.8|329866
1626162600000|2021-07-13 07:50:00|96.99|96.94|96.85|96.75|97.15|97.05|96.83|96.75|251676
1626162900000|2021-07-13 07:55:00|96.84|96.76|96.36|96.33|96.84|96.76|96.36|96.31|204104
1626163200000|2021-07-13 08:00:00|96.38|96.32|96.47|96.43|96.49|96.48|96.35|96.29|172788
1626163500000|2021-07-13 08:05:00|96.49|96.44|96.72|96.66|96.79|96.69|96.46|96.38|340476
1626163800000|2021-07-13 08:10:00|96.7|96.65|96.48|96.42|96.7|96.65|96.47|96.38|161914
1626164100000|2021-07-13 08:15:00|96.5|96.43|96.48|96.44|96.55|96.47|96.35|96.28|302370
1626164400000|2021-07-13 08:20:00|96.47|96.41|96.24|96.18|96.47|96.41|96.1|96.05|251409
1626164700000|2021-07-13 08:25:00|96.23|96.16|96.28|96.24|96.35|96.29|96.14|96.1|316914
1626165000000|2021-07-13 08:30:00|96.27|96.22|96.21|96.17|96.41|96.4|96.11|96.04|424544
1626165300000|2021-07-13 08:35:00|96.24|96.18|96.07|96.03|96.28|96.26|96.07|96|527155
1626165600000|2021-07-13 08:40:00|96.1|96.07|96.18|96.13|96.18|96.13|96.03|96|236353
1626165900000|2021-07-13 08:45:00|96.17|96.14|96.28|96.23|96.3|96.27|96.14|96.1|168647
1626166200000|2021-07-13 08:50:00|96.27|96.2|96|95.95|96.27|96.23|95.92|95.9|502175
1626166500000|2021-07-13 08:55:00|95.99|95.93|95.85|95.81|95.99|95.93|95.84|95.8|311451
1626166800000|2021-07-13 09:00:00|95.84|95.8|95.66|95.6|95.84|95.8|95.63|95.6|333241
1626167100000|2021-07-13 09:05:00|95.63|95.61|95.6|95.52|95.77|95.7|95.58|95.51|279811
1626167400000|2021-07-13 09:10:00|95.57|95.53|95.48|95.45|95.63|95.58|95.43|95.33|435676
1626167700000|2021-07-13 09:15:00|95.47|95.44|95.5|95.44|95.61|95.55|95.43|95.37|333892
1626168000000|2021-07-13 09:20:00|95.49|95.47|95.3|95.27|95.53|95.48|95.28|95.21|324384
1626168300000|2021-07-13 09:25:00|95.29|95.25|95.29|95.25|95.47|95.41|95.26|95.25|618315
1626168600000|2021-07-13 09:30:00|95.32|95.26|95.2|95.15|95.32|95.29|95.07|95.05|389248
1626168900000|2021-07-13 09:35:00|95.19|95.14|95.07|95.03|95.25|95.21|95.05|95.01|246619
1626169200000|2021-07-13 09:40:00|95.08|95.02|95.16|95.13|95.21|95.17|95.07|95.02|207895
1626169500000|2021-07-13 09:45:00|95.15|95.11|95.05|94.96|95.15|95.11|94.82|94.8|1507942
1626169800000|2021-07-13 09:50:00|95.04|94.97|94.94|94.91|95.04|95|94.9|94.83|202428
1626170100000|2021-07-13 09:55:00|94.93|94.9|94.82|94.77|94.94|94.91|94.8|94.76|303062
1626170400000|2021-07-13 10:00:00|94.81|94.8|94.76|94.71|94.86|94.82|94.74|94.7|462756
1626170700000|2021-07-13 10:05:00|94.79|94.72|94.97|94.9|94.97|94.91|94.78|94.71|237780
1626171000000|2021-07-13 10:10:00|94.96|94.89|95.01|94.93|95.06|95.01|94.95|94.88|297696
1626171300000|2021-07-13 10:15:00|95|94.94|95.07|95.03|95.07|95.04|95|94.93|227357
1626171600000|2021-07-13 10:20:00|95.06|95|95.05|95|95.14|95.09|94.96|94.91|319859
1626171900000|2021-07-13 10:25:00|95.08|95.01|95.3|95.25|95.3|95.25|95|94.93|242392
1626172200000|2021-07-13 10:30:00|95.29|95.24|95.22|95.18|95.35|95.29|95.18|95.12|184448
1626172500000|2021-07-13 10:35:00|95.21|95.15|95.31|95.25|95.32|95.3|95.18|95.14|85313
1626172800000|2021-07-13 10:40:00|95.3|95.26|95.44|95.36|95.58|95.52|95.26|95.2|246846
1626173100000|2021-07-13 10:45:00|95.43|95.35|95.43|95.39|95.46|95.41|95.41|95.34|100101
1626173400000|2021-07-13 10:50:00|95.42|95.37|95.31|95.26|95.42|95.39|95.19|95.14|90048
1626173700000|2021-07-13 10:55:00|95.32|95.27|95.33|95.26|95.41|95.4|95.31|95.25|192808
1626174000000|2021-07-13 11:00:00|95.3|95.24|95.16|95.11|95.3|95.24|95.04|95|578734
1626174300000|2021-07-13 11:05:00|95.17|95.12|95.26|95.21|95.27|95.22|95.15|95.11|100638
1626174600000|2021-07-13 11:10:00|95.25|95.2|95.21|95.16|95.26|95.2|95.18|95.1|73667
1626174900000|2021-07-13 11:15:00|95.2|95.13|95.21|95.19|95.27|95.22|95.1|95.04|96362
1626175200000|2021-07-13 11:20:00|95.22|95.2|95.16|95.13|95.28|95.22|95.16|95.11|32973
1626175500000|2021-07-13 11:25:00|95.14|95.11|95.1|95.05|95.22|95.16|95.1|95.04|202506
1626175800000|2021-07-13 11:30:00|95.09|95.06|94.8|94.75|95.09|95.06|94.8|94.75|447645
1626176100000|2021-07-13 11:35:00|94.79|94.74|94.72|94.7|94.9|94.88|94.72|94.7|236843
1626176400000|2021-07-13 11:40:00|94.75|94.71|94.99|94.93|95|94.94|94.75|94.7|198158
1626176700000|2021-07-13 11:45:00|95.01|94.94|95.11|95.04|95.2|95.14|95|94.94|177623
1626177000000|2021-07-13 11:50:00|95.1|95.05|95.04|95.03|95.1|95.05|95.04|95|79998
1626177300000|2021-07-13 11:55:00|95.03|95|95|94.96|95.07|95.03|94.96|94.91|94580
1626177600000|2021-07-13 12:00:00|94.99|94.95|94.99|94.94|95|94.99|94.9|94.85|110242
1626177900000|2021-07-13 12:05:00|94.98|94.93|94.97|94.92|95|94.99|94.93|94.9|65299
1626178200000|2021-07-13 12:10:00|94.96|94.91|94.89|94.86|95|94.96|94.82|94.8|149320
1626178500000|2021-07-13 12:15:00|94.88|94.83|95.09|95.05|95.1|95.06|94.85|94.8|123670
1626178800000|2021-07-13 12:20:00|95.1|95.06|95.12|95.07|95.12|95.09|94.98|94.95|91915
1626179100000|2021-07-13 12:25:00|95.11|95.05|95.27|95.21|95.28|95.24|95.11|95.05|115315
1626179400000|2021-07-13 12:30:00|95.26|95.2|95.5|95.44|95.99|95.92|95.07|95|538005
1626179700000|2021-07-13 12:35:00|95.52|95.43|95.24|95.18|95.54|95.46|95.24|95.17|228024
1626180000000|2021-07-13 12:40:00|95.22|95.16|95.25|95.17|95.39|95.28|95.13|95.07|149943
1626180300000|2021-07-13 12:45:00|95.24|95.18|95.31|95.26|95.4|95.35|95.24|95.16|60603
1626180600000|2021-07-13 12:50:00|95.3|95.25|95.17|95.11|95.34|95.27|95.11|95.03|174487
1626180900000|2021-07-13 12:55:00|95.13|95.1|95.1|95.03|95.26|95.18|95.04|95|152236
1626181200000|2021-07-13 13:00:00|95.09|95.02|94.64|94.59|95.14|95.07|94.6|94.53|883862
1626181500000|2021-07-13 13:05:00|94.63|94.58|94.62|94.54|94.77|94.72|94.62|94.53|270386
1626181800000|2021-07-13 13:10:00|94.61|94.6|94.73|94.68|94.77|94.71|94.59|94.54|129281
1626182100000|2021-07-13 13:15:00|94.72|94.67|94.71|94.65|94.74|94.71|94.67|94.6|161524
1626182400000|2021-07-13 13:20:00|94.74|94.7|94.67|94.61|94.8|94.75|94.62|94.56|230524
1626182700000|2021-07-13 13:25:00|94.69|94.62|94.61|94.55|94.8|94.76|94.61|94.55|119135
1626183000000|2021-07-13 13:30:00|94.6|94.54|94.34|94.3|94.74|94.72|94.34|94.3|900815
1626183300000|2021-07-13 13:35:00|94.33|94.28|94.68|94.64|94.7|94.66|94.3|94.28|665468
1626183600000|2021-07-13 13:40:00|94.7|94.65|94.36|94.34|94.7|94.65|94.31|94.28|1027587
1626183900000|2021-07-13 13:45:00|94.35|94.33|94.69|94.66|94.86|94.83|94.33|94.28|739941
1626184200000|2021-07-13 13:50:00|94.72|94.65|94.52|94.49|94.72|94.65|94.28|94.24|842753
1626184500000|2021-07-13 13:55:00|94.51|94.48|94.55|94.51|94.76|94.7|94.15|94.12|1976789
1626184800000|2021-07-13 14:00:00|94.54|94.48|94.31|94.28|94.54|94.51|94.26|94.24|1534401
1626185100000|2021-07-13 14:05:00|94.32|94.29|94.41|94.37|94.54|94.45|94.3|94.28|388658
1626185400000|2021-07-13 14:10:00|94.4|94.36|94.51|94.46|94.57|94.5|94.37|94.31|350175
1626185700000|2021-07-13 14:15:00|94.52|94.47|94.52|94.5|94.6|94.55|94.38|94.31|313721
1626186000000|2021-07-13 14:20:00|94.51|94.47|94.22|94.16|94.51|94.47|94.2|94.16|1301231
1626186300000|2021-07-13 14:25:00|94.21|94.15|94|93.93|94.22|94.19|93.92|93.86|1081644
1626186600000|2021-07-13 14:30:00|94.01|93.94|94|93.97|94.09|94.04|93.95|93.9|515686
1626186900000|2021-07-13 14:35:00|94.01|93.98|93.94|93.92|94.1|94.09|93.91|93.86|1386372
1626187200000|2021-07-13 14:40:00|93.93|93.9|94.19|94.15|94.24|94.2|93.93|93.87|692871
1626187500000|2021-07-13 14:45:00|94.18|94.14|94.02|93.96|94.41|94.25|94.02|93.94|654258
1626187800000|2021-07-13 14:50:00|94.01|93.95|93.97|93.93|94.01|93.95|93.87|93.85|258383
1626188100000|2021-07-13 14:55:00|93.99|93.94|93.98|93.93|94.08|94.06|93.96|93.92|389310
1626188400000|2021-07-13 15:00:00|93.97|93.91|93.65|93.61|94.06|94.02|93.57|93.56|691193
1626188700000|2021-07-13 15:05:00|93.64|93.6|93.74|93.71|93.76|93.72|93.53|93.51|1386624
1626189000000|2021-07-13 15:10:00|93.73|93.72|93.96|93.91|94.17|94.1|93.73|93.72|862170
1626189300000|2021-07-13 15:15:00|93.95|93.93|93.96|93.94|94.02|94.01|93.94|93.91|378484
1626189600000|2021-07-13 15:20:00|93.95|93.92|93.95|93.91|94.05|94.01|93.88|93.82|596202
1626189900000|2021-07-13 15:25:00|93.94|93.92|94.1|94.06|94.14|94.08|93.86|93.84|767830
1626246000000|2021-07-14 07:00:00|93.09|92.94|91.12|91|93.24|93.12|90.83|90.7|2974580
1626246300000|2021-07-14 07:05:00|91.18|91.01|92.26|92.17|92.56|92.5|91.17|91.01|1292879
1626246600000|2021-07-14 07:10:00|92.25|92.16|91|90.94|92.37|92.21|90.91|90.85|1095020
1626246900000|2021-07-14 07:15:00|91.01|90.97|91.91|91.84|91.91|91.86|90.88|90.76|1316345
1626247200000|2021-07-14 07:20:00|91.9|91.8|91.85|91.75|92.01|91.96|91.56|91.5|926267
1626247500000|2021-07-14 07:25:00|91.84|91.74|91.99|91.9|92|91.9|91.34|91.21|474068
1626247800000|2021-07-14 07:30:00|91.96|91.87|91.81|91.75|92|91.89|91.72|91.61|513060
1626248100000|2021-07-14 07:35:00|91.8|91.76|92.58|92.52|92.61|92.55|91.8|91.75|763224
1626248400000|2021-07-14 07:40:00|92.57|92.48|92.31|92.23|92.59|92.54|92.3|92.21|859040
1626248700000|2021-07-14 07:45:00|92.27|92.22|92.27|92.22|92.37|92.3|92.06|92|334502
1626249000000|2021-07-14 07:50:00|92.22|92.18|92.45|92.4|92.52|92.42|92.16|92.07|505523
1626249300000|2021-07-14 07:55:00|92.46|92.41|92.23|92.2|92.54|92.44|92.13|92.09|312084
1626249600000|2021-07-14 08:00:00|92.25|92.21|91.76|91.68|92.31|92.21|91.65|91.59|410992
1626249900000|2021-07-14 08:05:00|91.75|91.67|91.53|91.5|91.75|91.67|91.4|91.3|540053
1626250200000|2021-07-14 08:10:00|91.52|91.43|91.56|91.54|91.65|91.64|91.36|91.3|300702
1626250500000|2021-07-14 08:15:00|91.59|91.51|91.43|91.37|91.69|91.63|91.37|91.33|372609
1626250800000|2021-07-14 08:20:00|91.42|91.35|91.77|91.71|91.77|91.73|91.36|91.33|283806
1626251100000|2021-07-14 08:25:00|91.76|91.7|91.8|91.73|91.92|91.9|91.67|91.61|345106
1626251400000|2021-07-14 08:30:00|91.79|91.72|91.7|91.63|91.8|91.78|91.62|91.58|226681
1626251700000|2021-07-14 08:35:00|91.71|91.64|91.36|91.3|91.73|91.66|91.24|91.2|352631
1626252000000|2021-07-14 08:40:00|91.35|91.29|91.52|91.47|91.71|91.63|91.28|91.23|370869
1626252300000|2021-07-14 08:45:00|91.51|91.45|91.58|91.5|91.68|91.61|91.49|91.42|546836
1626252600000|2021-07-14 08:50:00|91.57|91.49|91.56|91.51|91.69|91.6|91.46|91.4|396117
1626252900000|2021-07-14 08:55:00|91.59|91.52|91.35|91.3|91.62|91.55|91.14|91.1|282523
1626253200000|2021-07-14 09:00:00|91.34|91.33|91.47|91.42|91.47|91.42|91.2|91.11|308324
1626253500000|2021-07-14 09:05:00|91.45|91.41|91.49|91.46|91.54|91.5|91.4|91.33|227539
1626253800000|2021-07-14 09:10:00|91.52|91.5|91.54|91.49|91.57|91.56|91.42|91.36|274923
1626254100000|2021-07-14 09:15:00|91.57|91.5|91.63|91.61|91.7|91.63|91.54|91.5|218731
1626254400000|2021-07-14 09:20:00|91.62|91.59|91.2|91.14|91.62|91.59|91.14|91.07|390775
1626254700000|2021-07-14 09:25:00|91.19|91.13|90.95|90.88|91.27|91.23|90.76|90.67|771890
1626255000000|2021-07-14 09:30:00|90.96|90.96|90.95|90.9|91.11|91.06|90.8|90.79|467367
1626255300000|2021-07-14 09:35:00|90.96|90.95|90.68|90.62|91.01|91|90.68|90.6|655374
1626255600000|2021-07-14 09:40:00|90.67|90.7|90.89|90.86|90.99|90.98|90.67|90.62|480350
1626255900000|2021-07-14 09:45:00|90.85|90.85|90.8|90.75|90.97|90.9|90.78|90.74|351171
1626256200000|2021-07-14 09:50:00|90.79|90.74|90.78|90.73|90.89|90.85|90.69|90.61|263470
1626256500000|2021-07-14 09:55:00|90.77|90.72|90.61|90.55|90.89|90.83|90.6|90.54|412878
1626256800000|2021-07-14 10:00:00|90.6|90.6|90.94|90.93|90.95|90.93|90.6|90.55|469788
1626257100000|2021-07-14 10:05:00|90.95|90.92|91.02|90.97|91.19|91.13|90.88|90.84|369858
1626257400000|2021-07-14 10:10:00|91.03|90.98|91.1|91.04|91.19|91.14|91.02|90.96|469130
1626257700000|2021-07-14 10:15:00|91.11|91.05|91.38|91.32|91.4|91.37|91.11|91.05|300981
1626258000000|2021-07-14 10:20:00|91.37|91.33|91.56|91.53|91.68|91.67|91.37|91.33|397444
1626258300000|2021-07-14 10:25:00|91.57|91.58|91.62|91.58|91.69|91.65|91.54|91.5|593797
1626258600000|2021-07-14 10:30:00|91.6|91.59|91.78|91.69|91.86|91.83|91.6|91.58|453492
1626258900000|2021-07-14 10:35:00|91.76|91.68|91.71|91.66|91.9|91.84|91.67|91.6|528487
1626259200000|2021-07-14 10:40:00|91.72|91.67|91.6|91.51|91.84|91.79|91.6|91.5|113886
1626259500000|2021-07-14 10:45:00|91.59|91.5|91.5|91.47|91.6|91.52|91.46|91.42|165545
1626259800000|2021-07-14 10:50:00|91.48|91.46|91.63|91.59|91.68|91.59|91.42|91.37|192483
1626260100000|2021-07-14 10:55:00|91.62|91.58|91.57|91.55|91.68|91.65|91.54|91.5|224706
1626260400000|2021-07-14 11:00:00|91.59|91.56|91.56|91.51|91.69|91.66|91.54|91.5|255298
1626260700000|2021-07-14 11:05:00|91.57|91.52|91.57|91.54|91.61|91.6|91.49|91.44|214247
1626261000000|2021-07-14 11:10:00|91.58|91.55|91.27|91.21|91.63|91.57|91.26|91.2|238341
1626261300000|2021-07-14 11:15:00|91.28|91.22|91.57|91.52|91.57|91.52|91.27|91.22|129062
1626261600000|2021-07-14 11:20:00|91.56|91.5|91.67|91.61|91.69|91.62|91.56|91.5|115356
1626261900000|2021-07-14 11:25:00|91.68|91.68|91.79|91.74|91.87|91.85|91.67|91.62|270336
1626262200000|2021-07-14 11:30:00|91.78|91.75|91.75|91.7|91.84|91.78|91.73|91.65|118118
1626262500000|2021-07-14 11:35:00|91.76|91.71|91.63|91.58|91.81|91.78|91.63|91.56|136992
1626262800000|2021-07-14 11:40:00|91.65|91.59|91.72|91.67|91.79|91.78|91.63|91.59|177517
1626263100000|2021-07-14 11:45:00|91.73|91.68|91.76|91.71|91.84|91.77|91.68|91.62|562708
1626263400000|2021-07-14 11:50:00|91.75|91.7|91.75|91.71|91.77|91.75|91.69|91.65|96879
1626263700000|2021-07-14 11:55:00|91.77|91.73|91.85|91.81|91.87|91.86|91.76|91.71|99869
1626264000000|2021-07-14 12:00:00|91.86|91.82|92.11|92.05|92.12|92.07|91.86|91.82|358611
1626264300000|2021-07-14 12:05:00|92.12|92.06|92.13|92.07|92.19|92.16|92.05|91.98|90829
1626264600000|2021-07-14 12:10:00|92.12|92.06|92.3|92.22|92.38|92.31|92.12|92.04|149313
1626264900000|2021-07-14 12:15:00|92.31|92.23|92.37|92.33|92.52|92.45|92.31|92.23|202299
1626265200000|2021-07-14 12:20:00|92.36|92.32|92.56|92.5|92.64|92.6|92.31|92.23|277009
1626265500000|2021-07-14 12:25:00|92.57|92.51|92.53|92.5|92.64|92.6|92.53|92.5|154622
1626265800000|2021-07-14 12:30:00|92.55|92.51|92.29|92.23|92.64|92.62|92.21|92.2|127926
1626266100000|2021-07-14 12:35:00|92.32|92.24|92.16|92.13|92.4|92.31|92.12|92.05|137526
1626266400000|2021-07-14 12:40:00|92.17|92.14|92.59|92.53|92.68|92.63|92.16|92.14|191025
1626266700000|2021-07-14 12:45:00|92.6|92.59|92.75|92.69|92.78|92.72|92.59|92.54|128181
1626267000000|2021-07-14 12:50:00|92.74|92.68|92.57|92.53|92.74|92.68|92.56|92.5|182087
1626267300000|2021-07-14 12:55:00|92.56|92.52|92.71|92.65|92.82|92.78|92.55|92.5|244923
1626267600000|2021-07-14 13:00:00|92.7|92.64|92.43|92.34|92.7|92.64|92.24|92.18|577715
1626267900000|2021-07-14 13:05:00|92.42|92.35|92.84|92.8|92.86|92.81|92.36|92.29|325885
1626268200000|2021-07-14 13:10:00|92.83|92.81|92.86|92.81|92.9|92.82|92.73|92.66|202716
1626268500000|2021-07-14 13:15:00|92.85|92.8|92.9|92.86|92.9|92.87|92.78|92.74|181391
1626268800000|2021-07-14 13:20:00|92.91|92.9|93.3|93.25|93.42|93.37|92.9|92.9|540445
1626269100000|2021-07-14 13:25:00|93.32|93.26|93.45|93.42|93.5|93.45|93.3|93.26|201637
1626269400000|2021-07-14 13:30:00|93.44|93.41|93.81|93.71|93.9|93.81|93.12|93.05|628180
1626269700000|2021-07-14 13:35:00|93.82|93.73|94.02|93.97|94.23|94.16|93.82|93.73|908061
1626270000000|2021-07-14 13:40:00|94.03|93.98|93.87|93.8|94.34|94.25|93.87|93.8|510656
1626270300000|2021-07-14 13:45:00|93.86|93.77|93.78|93.7|93.92|93.85|93.5|93.39|346818
1626270600000|2021-07-14 13:50:00|93.77|93.69|93.68|93.62|93.92|93.82|93.68|93.61|293073
1626270900000|2021-07-14 13:55:00|93.72|93.63|94|93.95|94.15|94.14|93.7|93.63|679690
1626271200000|2021-07-14 14:00:00|94.02|93.96|93.6|93.5|94.14|94.09|93.6|93.49|368679
1626271500000|2021-07-14 14:05:00|93.59|93.49|93.54|93.49|93.64|93.55|93.26|93.18|392480
1626271800000|2021-07-14 14:10:00|93.53|93.46|93.73|93.66|93.73|93.66|93.53|93.46|106954
1626272100000|2021-07-14 14:15:00|93.76|93.67|93.93|93.92|93.96|93.92|93.73|93.67|260844
1626272400000|2021-07-14 14:20:00|93.94|93.87|93.93|93.85|94.09|94.05|93.75|93.69|704328
1626272700000|2021-07-14 14:25:00|93.92|93.86|92.98|92.93|93.98|93.93|92.95|92.92|1239230
1626273000000|2021-07-14 14:30:00|92.99|92.94|92.78|92.72|93.28|93.2|92.74|92.7|390214
1626273300000|2021-07-14 14:35:00|92.79|92.73|93.2|93.15|93.22|93.15|92.75|92.72|807827
1626273600000|2021-07-14 14:40:00|93.19|93.16|93.1|93.05|93.25|93.22|93.1|93.05|389118
1626273900000|2021-07-14 14:45:00|93.11|93.06|93.18|93.13|93.3|93.27|93.03|92.99|350284
1626274200000|2021-07-14 14:50:00|93.19|93.2|93.05|93.01|93.24|93.2|93.04|93|148321
1626274500000|2021-07-14 14:55:00|93.04|93.02|93.31|93.27|93.38|93.35|93.04|93|357581
1626274800000|2021-07-14 15:00:00|93.3|93.26|93.36|93.32|93.41|93.37|93.25|93.22|237828
1626275100000|2021-07-14 15:05:00|93.35|93.3|93.17|93.12|93.4|93.37|93.17|93.12|276547
1626275400000|2021-07-14 15:10:00|93.18|93.14|93.29|93.26|93.29|93.26|93.04|93.02|271315
1626275700000|2021-07-14 15:15:00|93.28|93.25|93.25|93.21|93.28|93.25|93.18|93.16|496152
1626276000000|2021-07-14 15:20:00|93.24|93.2|93.16|93.13|93.29|93.26|93.04|93.02|386897
1626276300000|2021-07-14 15:25:00|93.17|93.14|93.14|93.08|93.25|93.19|92.99|92.94|515592
1626332400000|2021-07-15 07:00:00|93.17|92.91|92.16|92.05|93.17|92.94|91.57|91.45|1281019
1626332700000|2021-07-15 07:05:00|92.15|92.04|91.17|91.06|92.15|92.06|91.11|91.03|442992
1626333000000|2021-07-15 07:10:00|91.18|91.05|91.97|91.88|92.01|91.88|91.18|91.05|309769
1626333300000|2021-07-15 07:15:00|92|91.89|92.61|92.53|92.68|92.56|91.84|91.72|319946
1626333600000|2021-07-15 07:20:00|92.6|92.5|92.14|92.04|92.82|92.62|92.11|92|213980
1626333900000|2021-07-15 07:25:00|92.15|92.05|92.27|92.17|92.37|92.27|92.05|91.97|212850
1626334200000|2021-07-15 07:30:00|92.26|92.16|92.32|92.24|92.32|92.24|91.89|91.8|244779
1626334500000|2021-07-15 07:35:00|92.35|92.25|92.3|92.2|92.49|92.39|92.19|92.08|127873
1626334800000|2021-07-15 07:40:00|92.32|92.21|92.33|92.26|92.37|92.28|92.12|92.01|209688
1626335100000|2021-07-15 07:45:00|92.32|92.25|92.07|92.01|92.32|92.25|92.04|92|497498
1626335400000|2021-07-15 07:50:00|92.1|92.02|92.16|92.1|92.33|92.25|91.98|91.92|316191
1626335700000|2021-07-15 07:55:00|92.17|92.11|92.16|92.09|92.2|92.12|91.88|91.8|327251
1626336000000|2021-07-15 08:00:00|92.15|92.08|92.11|92.05|92.17|92.11|91.97|91.92|323207
1626336300000|2021-07-15 08:05:00|92.12|92.06|91.96|91.9|92.21|92.13|91.92|91.83|254147
1626336600000|2021-07-15 08:10:00|91.95|91.91|91.78|91.72|92.05|92|91.78|91.71|241364
1626336900000|2021-07-15 08:15:00|91.79|91.73|92.17|92.11|92.19|92.13|91.79|91.73|141609
1626337200000|2021-07-15 08:20:00|92.18|92.12|92.49|92.44|92.55|92.54|92.14|92.06|414713
1626337500000|2021-07-15 08:25:00|92.48|92.45|92.25|92.21|92.55|92.52|92.11|92.03|227094
1626337800000|2021-07-15 08:30:00|92.26|92.2|92.06|92.02|92.26|92.2|91.95|91.87|243769
1626338100000|2021-07-15 08:35:00|92.08|92.03|91.84|91.8|92.22|92.16|91.84|91.8|208134
1626338400000|2021-07-15 08:40:00|91.85|91.81|92.17|92.12|92.18|92.13|91.84|91.81|252443
1626338700000|2021-07-15 08:45:00|92.18|92.1|92.1|92.03|92.3|92.24|92.09|92.02|84585
1626339000000|2021-07-15 08:50:00|92.11|92.02|92.14|92.1|92.18|92.1|91.98|91.92|150124
1626339300000|2021-07-15 08:55:00|92.15|92.11|92.12|92.08|92.23|92.17|92.12|92.05|96639
1626339600000|2021-07-15 09:00:00|92.14|92.09|92.41|92.36|92.44|92.39|92.14|92.09|224667
1626339900000|2021-07-15 09:05:00|92.4|92.35|92.15|92.1|92.42|92.38|92.15|92.1|207325
1626340200000|2021-07-15 09:10:00|92.14|92.07|92.31|92.26|92.37|92.32|92.05|92|120895
1626340500000|2021-07-15 09:15:00|92.3|92.27|92.5|92.46|92.5|92.46|92.26|92.22|197457
1626340800000|2021-07-15 09:20:00|92.52|92.47|92.37|92.32|92.53|92.49|92.29|92.23|165745
1626341100000|2021-07-15 09:25:00|92.38|92.33|92.29|92.26|92.4|92.38|92.2|92.15|143592
1626341400000|2021-07-15 09:30:00|92.28|92.25|92.18|92.15|92.32|92.28|91.96|91.9|315836
1626341700000|2021-07-15 09:35:00|92.17|92.13|91.83|91.79|92.17|92.15|91.79|91.7|188742
1626342000000|2021-07-15 09:40:00|91.82|91.76|91.66|91.6|91.83|91.76|91.63|91.56|207898
1626342300000|2021-07-15 09:45:00|91.67|91.61|91.84|91.79|91.87|91.79|91.59|91.52|244597
1626342600000|2021-07-15 09:50:00|91.86|91.81|91.84|91.79|91.91|91.85|91.78|91.72|174579
1626342900000|2021-07-15 09:55:00|91.85|91.81|91.74|91.7|91.96|91.94|91.74|91.68|201430
1626343200000|2021-07-15 10:00:00|91.75|91.71|91.85|91.8|92.11|92.05|91.75|91.71|194565
1626343500000|2021-07-15 10:05:00|91.84|91.81|91.88|91.82|92|91.94|91.71|91.66|236248
1626343800000|2021-07-15 10:10:00|91.87|91.81|91.78|91.72|91.9|91.84|91.62|91.56|216788
1626344100000|2021-07-15 10:15:00|91.77|91.71|91.89|91.84|91.9|91.84|91.51|91.47|226121
1626344400000|2021-07-15 10:20:00|91.88|91.79|92|91.94|92|91.95|91.83|91.75|134999
1626344700000|2021-07-15 10:25:00|92.01|91.95|91.79|91.73|92.05|92|91.77|91.7|255876
1626345000000|2021-07-15 10:30:00|91.8|91.74|91.69|91.63|91.81|91.74|91.59|91.52|243974
1626345300000|2021-07-15 10:35:00|91.7|91.64|91.82|91.79|91.84|91.8|91.7|91.64|210648
1626345600000|2021-07-15 10:40:00|91.81|91.78|91.79|91.73|91.84|91.8|91.66|91.6|172389
1626345900000|2021-07-15 10:45:00|91.81|91.74|91.92|91.87|92|91.97|91.8|91.73|203479
1626346200000|2021-07-15 10:50:00|91.91|91.86|91.76|91.71|91.95|91.91|91.76|91.7|158853
1626346500000|2021-07-15 10:55:00|91.75|91.73|91.51|91.46|91.85|91.79|91.46|91.42|211384
1626346800000|2021-07-15 11:00:00|91.5|91.45|91.67|91.62|91.8|91.75|91.41|91.33|699980
1626347100000|2021-07-15 11:05:00|91.68|91.63|91.55|91.51|91.72|91.69|91.5|91.45|211183
1626347400000|2021-07-15 11:10:00|91.54|91.5|91.49|91.43|91.59|91.52|91.41|91.35|389421
1626347700000|2021-07-15 11:15:00|91.48|91.42|91.48|91.42|91.68|91.63|91.42|91.36|184412
1626348000000|2021-07-15 11:20:00|91.5|91.43|91.46|91.42|91.59|91.52|91.46|91.4|280865
1626348300000|2021-07-15 11:25:00|91.48|91.43|91.71|91.66|91.74|91.68|91.38|91.33|294393
1626348600000|2021-07-15 11:30:00|91.7|91.63|91.82|91.79|91.82|91.79|91.63|91.57|152415
1626348900000|2021-07-15 11:35:00|91.83|91.8|92.02|91.98|92.15|92.12|91.83|91.77|314758
1626349200000|2021-07-15 11:40:00|92.01|91.99|92.08|92.01|92.16|92.11|91.95|91.91|123085
1626349500000|2021-07-15 11:45:00|92.1|92.02|92.14|92.09|92.2|92.17|92.07|92|193918
1626349800000|2021-07-15 11:50:00|92.15|92.1|92.07|92.04|92.25|92.18|92.03|92|143399
1626350100000|2021-07-15 11:55:00|92.08|92.05|92.04|92.01|92.21|92.16|92.04|92|187332
1626350400000|2021-07-15 12:00:00|92.05|92|92.06|92.03|92.14|92.1|92.03|92|164883
1626350700000|2021-07-15 12:05:00|92.07|92.04|91.96|91.89|92.1|92.08|91.82|91.79|390154
1626351000000|2021-07-15 12:10:00|91.97|91.9|92.08|92.03|92.17|92.12|91.94|91.9|135205
1626351300000|2021-07-15 12:15:00|92.09|92.04|92.08|92.03|92.2|92.16|92.05|92|96194
1626351600000|2021-07-15 12:20:00|92.1|92.04|92.07|92.04|92.17|92.11|92.05|92|64868
1626351900000|2021-07-15 12:25:00|92.1|92.05|92.1|92.06|92.14|92.09|92.07|92.01|78664
1626352200000|2021-07-15 12:30:00|92.09|92.07|92.11|92.08|92.19|92.17|92.09|92.05|126187
1626352500000|2021-07-15 12:35:00|92.1|92.05|92.02|91.97|92.14|92.09|91.9|91.87|181360
1626352800000|2021-07-15 12:40:00|92.03|91.98|91.95|91.88|92.14|92.09|91.95|91.87|171086
1626353100000|2021-07-15 12:45:00|91.94|91.87|91.69|91.63|91.95|91.89|91.63|91.56|139023
1626353400000|2021-07-15 12:50:00|91.68|91.62|91.62|91.58|91.74|91.7|91.54|91.5|144359
1626353700000|2021-07-15 12:55:00|91.61|91.57|91.47|91.43|91.64|91.57|91.47|91.4|85447
1626354000000|2021-07-15 13:00:00|91.46|91.42|91.24|91.19|91.49|91.46|91.2|91.17|186646
1626354300000|2021-07-15 13:05:00|91.25|91.2|91.38|91.33|91.53|91.48|91.25|91.2|172393
1626354600000|2021-07-15 13:10:00|91.4|91.37|91.48|91.45|91.59|91.57|91.39|91.33|157962
1626354900000|2021-07-15 13:15:00|91.47|91.38|91.43|91.38|91.51|91.47|91.4|91.32|318220
1626355200000|2021-07-15 13:20:00|91.44|91.39|91.45|91.4|91.56|91.53|91.43|91.36|147090
1626355500000|2021-07-15 13:25:00|91.46|91.41|91.29|91.26|91.51|91.49|91.29|91.21|175424
1626355800000|2021-07-15 13:30:00|91.3|91.25|91.44|91.35|91.73|91.71|91.23|91.18|420254
1626356100000|2021-07-15 13:35:00|91.47|91.37|91.6|91.54|91.79|91.71|91.44|91.37|580292
1626356400000|2021-07-15 13:40:00|91.59|91.53|91.41|91.35|91.59|91.53|91.19|91.14|293670
1626356700000|2021-07-15 13:45:00|91.43|91.36|91.47|91.43|91.61|91.57|91.4|91.34|321513
1626357000000|2021-07-15 13:50:00|91.48|91.44|91.56|91.51|91.68|91.64|91.47|91.44|156052
1626357300000|2021-07-15 13:55:00|91.55|91.52|91.63|91.57|91.92|91.84|91.55|91.51|384303
1626357600000|2021-07-15 14:00:00|91.64|91.58|91.9|91.88|91.92|91.88|91.64|91.58|272960
1626357900000|2021-07-15 14:05:00|91.92|91.89|91.72|91.68|91.94|91.9|91.66|91.6|166422
1626358200000|2021-07-15 14:10:00|91.71|91.67|91.62|91.57|91.78|91.75|91.61|91.53|277468
1626358500000|2021-07-15 14:15:00|91.61|91.56|91.61|91.56|91.8|91.74|91.6|91.54|169245
1626358800000|2021-07-15 14:20:00|91.6|91.57|91.83|91.78|91.87|91.78|91.4|91.34|198167
1626359100000|2021-07-15 14:25:00|91.85|91.79|92.06|92.02|92.06|92.02|91.74|91.7|497449
1626359400000|2021-07-15 14:30:00|92.09|92.03|91.84|91.82|92.19|92.13|91.8|91.74|397971
1626359700000|2021-07-15 14:35:00|91.83|91.81|91.9|91.84|91.96|91.91|91.64|91.61|326234
1626360000000|2021-07-15 14:40:00|91.89|91.83|91.87|91.83|91.95|91.91|91.76|91.7|532742
1626360300000|2021-07-15 14:45:00|91.86|91.84|92.02|91.98|92.04|91.98|91.76|91.72|271686
1626360600000|2021-07-15 14:50:00|92.01|91.97|91.77|91.75|92.05|92|91.75|91.69|379075
1626360900000|2021-07-15 14:55:00|91.78|91.76|91.85|91.83|91.93|91.89|91.73|91.7|320321
1626361200000|2021-07-15 15:00:00|91.84|91.81|91.65|91.61|91.92|91.88|91.57|91.54|278932
1626361500000|2021-07-15 15:05:00|91.66|91.6|91.63|91.58|91.76|91.73|91.55|91.54|234540
1626361800000|2021-07-15 15:10:00|91.64|91.57|91.64|91.59|91.66|91.61|91.51|91.48|731494
1626362100000|2021-07-15 15:15:00|91.63|91.6|91.54|91.52|91.63|91.6|91.43|91.38|716118
1626362400000|2021-07-15 15:20:00|91.55|91.51|91.42|91.37|91.57|91.52|91.42|91.37|288382
1626362700000|2021-07-15 15:25:00|91.41|91.39|91.33|91.27|91.43|91.4|91.24|91.22|514063
1626418800000|2021-07-16 07:00:00|91.87|91.57|92.32|92.12|92.39|92.2|91.17|91.02|1350685
1626419100000|2021-07-16 07:05:00|92.31|92.13|92.69|92.56|93.17|93.01|92.09|91.62|974589
1626419400000|2021-07-16 07:10:00|92.68|92.57|93.24|93.13|93.53|93.43|92.68|92.57|553554
1626419700000|2021-07-16 07:15:00|93.25|93.14|93.27|93.18|93.51|93.39|93.12|93.01|129168
1626420000000|2021-07-16 07:20:00|93.28|93.19|92.5|92.42|93.5|93.44|92.5|92.41|254307
1626420300000|2021-07-16 07:25:00|92.49|92.41|93.09|93|93.18|93.14|92.37|92.31|532742
1626420600000|2021-07-16 07:30:00|93.08|92.99|93.27|93.17|93.3|93.2|92.95|92.84|533791
1626420900000|2021-07-16 07:35:00|93.22|93.16|93.31|93.26|93.33|93.26|92.79|92.72|588597
1626421200000|2021-07-16 07:40:00|93.33|93.27|93.36|93.29|93.45|93.35|93.23|93.18|321237
1626421500000|2021-07-16 07:45:00|93.37|93.3|92.94|92.88|93.52|93.45|92.78|92.71|396021
1626421800000|2021-07-16 07:50:00|92.93|92.86|93.28|93.2|93.43|93.35|92.88|92.81|270756
1626422100000|2021-07-16 07:55:00|93.27|93.21|92.93|92.9|93.52|93.46|92.93|92.88|586407
1626422400000|2021-07-16 08:00:00|92.94|92.89|92.99|92.92|93.13|93.04|92.72|92.63|293302
1626422700000|2021-07-16 08:05:00|93|92.93|92.96|92.88|93.15|93.08|92.85|92.77|138872
1626423000000|2021-07-16 08:10:00|92.97|92.89|92.96|92.92|93.17|93.09|92.8|92.77|435688
1626423300000|2021-07-16 08:15:00|92.95|92.93|93|92.94|93.18|93.14|92.89|92.82|163805
1626423600000|2021-07-16 08:20:00|92.99|92.9|92.88|92.84|93|92.93|92.7|92.64|154617
1626423900000|2021-07-16 08:25:00|92.89|92.85|92.97|92.91|93.13|93.07|92.88|92.81|274261
1626424200000|2021-07-16 08:30:00|92.99|92.97|93.28|93.22|93.33|93.27|92.92|92.9|294534
1626424500000|2021-07-16 08:35:00|93.29|93.23|93.3|93.25|93.33|93.3|93.15|93.09|160013
1626424800000|2021-07-16 08:40:00|93.29|93.24|93.49|93.46|93.69|93.64|93.29|93.24|1220855
1626425100000|2021-07-16 08:45:00|93.48|93.44|93.7|93.66|93.7|93.66|93.32|93.24|239576
1626425400000|2021-07-16 08:50:00|93.69|93.65|93.61|93.55|93.8|93.75|93.61|93.55|103907
1626425700000|2021-07-16 08:55:00|93.63|93.56|93.96|93.91|93.96|93.93|93.56|93.55|449933
1626426000000|2021-07-16 09:00:00|93.95|93.9|94.25|94.2|94.25|94.21|93.88|93.79|369264
1626426300000|2021-07-16 09:05:00|94.26|94.21|94.36|94.3|94.49|94.43|94.23|94.16|305808
1626426900000|2021-07-16 09:15:00|94.34|94.11|94.08|94.01|94.34|94.3|94.01|93.92|641976
1626427200000|2021-07-16 09:20:00|94.07|94|94.12|94.04|94.13|94.04|93.81|93.75|310759
1626427500000|2021-07-16 09:25:00|94.09|94.05|94.02|93.96|94.09|94.05|93.79|93.75|153758
1626427800000|2021-07-16 09:30:00|94.04|93.97|94.31|94.26|94.33|94.29|94.01|93.94|162323
1626428100000|2021-07-16 09:35:00|94.32|94.25|94.64|94.56|94.75|94.66|94.31|94.25|476449
1626428400000|2021-07-16 09:40:00|94.63|94.55|94.82|94.74|95|94.92|94.53|94.44|398208
1626428700000|2021-07-16 09:45:00|94.81|94.73|94.6|94.54|94.81|94.73|94.35|94.3|311917
1626429000000|2021-07-16 09:50:00|94.63|94.55|94.31|94.25|94.65|94.58|94.31|94.24|132160
1626429300000|2021-07-16 09:55:00|94.3|94.26|94.4|94.33|94.49|94.41|94.23|94.19|276833
1626429600000|2021-07-16 10:00:00|94.37|94.32|93.99|93.93|94.41|94.33|93.99|93.92|144781
1626429900000|2021-07-16 10:05:00|94.02|93.94|93.66|93.62|94.1|94.03|93.64|93.58|470494
1626430200000|2021-07-16 10:10:00|93.65|93.6|93.45|93.38|93.67|93.6|93.37|93.27|201363
1626430500000|2021-07-16 10:15:00|93.44|93.39|92.99|92.95|93.51|93.44|92.92|92.81|253170
1626430800000|2021-07-16 10:20:00|93.02|92.96|93.03|93.02|93.21|93.17|92.89|92.82|389908
1626431100000|2021-07-16 10:25:00|93.05|92.99|93.07|92.98|93.31|93.22|92.97|92.88|530219
1626431400000|2021-07-16 10:30:00|93.06|92.95|93.06|93|93.16|93.08|92.92|92.84|213506
1626431700000|2021-07-16 10:35:00|93.05|92.96|92.49|92.42|93.05|93|92.42|92.34|379742
1626432000000|2021-07-16 10:40:00|92.5|92.43|92.69|92.62|92.84|92.74|92.47|92.43|80926
1626432300000|2021-07-16 10:45:00|92.68|92.6|92.84|92.78|92.95|92.86|92.67|92.6|99565
1626432600000|2021-07-16 10:50:00|92.85|92.79|92.83|92.77|92.91|92.83|92.72|92.62|135379
1626432900000|2021-07-16 10:55:00|92.82|92.75|92.91|92.86|92.96|92.89|92.79|92.72|80712
1626433200000|2021-07-16 11:00:00|92.9|92.85|92.66|92.59|92.99|92.93|92.57|92.49|167720
1626433500000|2021-07-16 11:05:00|92.69|92.6|92.88|92.81|92.96|92.92|92.69|92.6|187084
1626433800000|2021-07-16 11:10:00|92.89|92.82|92.94|92.89|93.07|93|92.86|92.8|118339
1626434100000|2021-07-16 11:15:00|92.93|92.9|92.95|92.89|93.13|93.1|92.93|92.88|168471
1626434400000|2021-07-16 11:20:00|92.96|92.88|92.86|92.82|92.96|92.9|92.65|92.6|172332
1626434700000|2021-07-16 11:25:00|92.85|92.83|92.82|92.77|92.91|92.86|92.76|92.71|93414
1626435000000|2021-07-16 11:30:00|92.81|92.75|92.9|92.88|92.95|92.92|92.77|92.71|76102
1626435300000|2021-07-16 11:35:00|92.88|92.85|92.8|92.78|92.97|92.9|92.73|92.7|94162
1626435600000|2021-07-16 11:40:00|92.79|92.75|92.84|92.82|92.94|92.89|92.76|92.71|57161
1626435900000|2021-07-16 11:45:00|92.83|92.81|92.9|92.84|92.93|92.86|92.75|92.71|78587
1626436200000|2021-07-16 11:50:00|92.94|92.85|92.96|92.89|92.99|92.95|92.89|92.83|103103
1626436500000|2021-07-16 11:55:00|92.97|92.9|92.83|92.81|92.97|92.95|92.8|92.74|37306
1626436800000|2021-07-16 12:00:00|92.86|92.82|93.03|92.98|93.12|93.05|92.84|92.82|74466
1626437100000|2021-07-16 12:05:00|93.02|92.96|92.95|92.92|93.02|92.98|92.91|92.87|69994
1626437400000|2021-07-16 12:10:00|92.97|92.93|92.85|92.83|93.04|92.99|92.77|92.72|70150
1626437700000|2021-07-16 12:15:00|92.84|92.81|92.96|92.91|93.03|92.97|92.81|92.76|141413
1626438000000|2021-07-16 12:20:00|92.98|92.92|92.8|92.75|93|92.95|92.8|92.73|47832
1626438300000|2021-07-16 12:25:00|92.81|92.76|92.78|92.7|92.94|92.88|92.71|92.65|144967
1626438600000|2021-07-16 12:30:00|92.77|92.71|93.03|92.99|93.03|92.99|92.76|92.71|157647
1626438900000|2021-07-16 12:35:00|93.02|93|93.31|93.26|93.36|93.31|93.02|93|225438
1626439200000|2021-07-16 12:40:00|93.32|93.27|93.49|93.41|93.6|93.52|93.3|93.25|252310
1626439500000|2021-07-16 12:45:00|93.5|93.42|93.48|93.45|93.72|93.64|93.47|93.42|251595
1626439800000|2021-07-16 12:50:00|93.49|93.46|93.61|93.53|93.65|93.61|93.49|93.42|114599
1626440100000|2021-07-16 12:55:00|93.6|93.52|93.48|93.44|93.72|93.7|93.48|93.42|90150
1626440400000|2021-07-16 13:00:00|93.47|93.42|93.57|93.51|93.7|93.64|93.43|93.4|213732
1626440700000|2021-07-16 13:05:00|93.59|93.52|93.41|93.36|93.64|93.57|93.38|93.34|131048
1626441000000|2021-07-16 13:10:00|93.4|93.34|93.49|93.45|93.5|93.45|93.26|93.21|139181
1626441300000|2021-07-16 13:15:00|93.51|93.46|93.66|93.62|93.67|93.62|93.39|93.34|68429
1626441600000|2021-07-16 13:20:00|93.65|93.61|93.52|93.48|93.66|93.62|93.48|93.43|111690
1626441900000|2021-07-16 13:25:00|93.53|93.49|93.72|93.69|93.81|93.8|93.53|93.49|140010
1626442200000|2021-07-16 13:30:00|93.71|93.68|93.77|93.73|93.92|93.85|93.57|93.51|229602
1626442500000|2021-07-16 13:35:00|93.76|93.69|93.64|93.61|93.76|93.74|93.44|93.39|479556
1626442800000|2021-07-16 13:40:00|93.63|93.6|93.23|93.2|93.67|93.6|93.17|93.1|332586
1626443100000|2021-07-16 13:45:00|93.24|93.21|93.23|93.17|93.43|93.37|92.98|92.92|444850
1626443400000|2021-07-16 13:50:00|93.25|93.18|93.28|93.24|93.33|93.26|92.97|92.91|411345
1626443700000|2021-07-16 13:55:00|93.3|93.26|93.41|93.34|93.42|93.35|93.14|93.1|313834
1626444000000|2021-07-16 14:00:00|93.4|93.35|93.12|93.07|93.48|93.41|93.11|93.07|576028
1626444300000|2021-07-16 14:05:00|93.13|93.08|92.92|92.87|93.2|93.14|92.85|92.8|239722
1626444600000|2021-07-16 14:10:00|92.93|92.86|93.1|93.03|93.12|93.06|92.9|92.84|238424
1626444900000|2021-07-16 14:15:00|93.08|93.02|92.94|92.9|93.08|93.02|92.84|92.8|224573
1626445200000|2021-07-16 14:20:00|92.92|92.89|92.61|92.57|92.92|92.89|92.54|92.5|357150
1626445500000|2021-07-16 14:25:00|92.6|92.56|92.59|92.55|92.69|92.63|92.46|92.41|589893
1626445800000|2021-07-16 14:30:00|92.58|92.54|92.7|92.67|92.85|92.79|92.55|92.5|269934
1626446100000|2021-07-16 14:35:00|92.69|92.65|92.61|92.56|92.72|92.7|92.44|92.39|363553
1626446400000|2021-07-16 14:40:00|92.62|92.59|92.35|92.32|92.62|92.59|92.35|92.3|158115
1626446700000|2021-07-16 14:45:00|92.34|92.31|92.35|92.34|92.57|92.51|92.27|92.25|211645
1626447000000|2021-07-16 14:50:00|92.37|92.3|92.83|92.81|92.9|92.86|92.31|92.27|360708
1626447300000|2021-07-16 14:55:00|92.82|92.79|93.07|93.04|93.08|93.04|92.75|92.73|380316
1626447600000|2021-07-16 15:00:00|93.06|93.03|92.85|92.82|93.13|93.11|92.84|92.8|245943
1626447900000|2021-07-16 15:05:00|92.87|92.83|92.9|92.88|93.07|93.04|92.75|92.74|327443
1626448200000|2021-07-16 15:10:00|92.89|92.87|93.09|93.05|93.1|93.08|92.86|92.83|361198
1626448500000|2021-07-16 15:15:00|93.07|93.04|93.08|93.06|93.15|93.12|92.98|92.93|8455511
1626448800000|2021-07-16 15:20:00|93.07|93.05|93.04|93.01|93.18|93.15|93.04|93|283730
1626449100000|2021-07-16 15:25:00|93.05|93.02|93.02|92.96|93.08|93.05|92.89|92.84|295922
1626678000000|2021-07-19 07:00:00|92.98|92.71|90.99|90.83|92.98|92.71|90.88|90.7|1409853
1626678300000|2021-07-19 07:05:00|90.98|90.81|90.38|90.27|91.45|91.14|90.35|90.27|718411
1626678600000|2021-07-19 07:10:00|90.37|90.26|89.48|89.42|90.8|90.54|89.48|89.35|1637676
1626678900000|2021-07-19 07:15:00|89.49|89.43|90.15|90.05|90.16|90.05|89.45|89.3|1103374
1626679200000|2021-07-19 07:20:00|90.14|90.06|89.67|89.57|90.54|90.44|89.63|89.5|892428
1626679500000|2021-07-19 07:25:00|89.65|89.54|88.83|88.65|89.66|89.54|88.26|88.1|1279183
1626679800000|2021-07-19 07:30:00|88.82|88.66|88.8|88.69|89.13|89.1|88.47|88.31|973691
1626680100000|2021-07-19 07:35:00|88.81|88.7|88.8|88.71|89.09|89|88.62|88.5|777719
1626680400000|2021-07-19 07:40:00|88.79|88.68|88.47|88.41|88.9|88.83|88.27|88.18|926289
1626680700000|2021-07-19 07:45:00|88.49|88.42|88.96|88.9|89|88.93|88.46|88.37|693955
1626681000000|2021-07-19 07:50:00|88.95|88.88|88.53|88.48|88.96|88.92|88.5|88.43|657100
1626681300000|2021-07-19 07:55:00|88.54|88.49|88.69|88.65|89.16|89.06|88.54|88.49|485573
1626681600000|2021-07-19 08:00:00|88.7|88.66|89.18|89.14|89.45|89.41|88.66|88.6|986882
1626681900000|2021-07-19 08:05:00|89.19|89.15|89.1|89.03|89.34|89.3|88.96|88.89|592403
1626682200000|2021-07-19 08:10:00|89.09|89.04|89.45|89.4|89.72|89.65|88.95|88.9|857545
1626682500000|2021-07-19 08:15:00|89.44|89.41|89.39|89.32|89.58|89.51|89.17|89.09|333984
1626682800000|2021-07-19 08:20:00|89.41|89.33|89.29|89.23|89.47|89.42|89.21|89.17|343498
1626683100000|2021-07-19 08:25:00|89.3|89.24|89.59|89.55|89.59|89.55|89.16|89.12|353244
1626683400000|2021-07-19 08:30:00|89.62|89.56|89.27|89.2|89.71|89.66|89.22|89.16|445431
1626683700000|2021-07-19 08:35:00|89.26|89.21|88.71|88.63|89.27|89.23|88.71|88.62|589832
1626684000000|2021-07-19 08:40:00|88.72|88.64|89.08|89|89.08|89.03|88.72|88.64|461349
1626684300000|2021-07-19 08:45:00|89.07|88.99|89.38|89.35|89.46|89.44|88.88|88.78|483857
1626684600000|2021-07-19 08:50:00|89.37|89.32|89.42|89.34|89.51|89.48|89.12|89.04|395326
1626684900000|2021-07-19 08:55:00|89.43|89.35|89.13|89.08|89.5|89.46|88.97|88.91|215129
1626685200000|2021-07-19 09:00:00|89.12|89.07|89.27|89.23|89.27|89.23|88.89|88.8|338717
1626685500000|2021-07-19 09:05:00|89.29|89.24|89.24|89.18|89.3|89.24|89|88.95|515919
1626685800000|2021-07-19 09:10:00|89.25|89.19|89.5|89.44|89.5|89.44|89.02|88.96|322093
1626686100000|2021-07-19 09:15:00|89.51|89.45|89.59|89.55|89.63|89.57|89.23|89.18|232745
1626686400000|2021-07-19 09:20:00|89.58|89.56|89.62|89.56|89.62|89.56|89.25|89.18|370333
1626686700000|2021-07-19 09:25:00|89.63|89.57|89.51|89.46|89.67|89.6|89.41|89.34|152106
1626687000000|2021-07-19 09:30:00|89.52|89.47|89.59|89.53|89.7|89.65|89.39|89.34|196349
1626687300000|2021-07-19 09:35:00|89.6|89.54|89.71|89.64|89.84|89.82|89.57|89.54|204102
1626687600000|2021-07-19 09:40:00|89.7|89.65|90.11|90.05|90.12|90.05|89.62|89.56|203232
1626687900000|2021-07-19 09:45:00|90.1|90.06|89.99|89.95|90.1|90.06|89.84|89.77|204331
1626688200000|2021-07-19 09:50:00|90.01|89.97|89.92|89.87|90.07|90.01|89.81|89.73|208444
1626688500000|2021-07-19 09:55:00|89.91|89.88|89.94|89.9|90.08|90.05|89.82|89.75|222697
1626688800000|2021-07-19 10:00:00|89.93|89.89|89.58|89.52|90.03|89.97|89.58|89.5|261554
1626689100000|2021-07-19 10:05:00|89.57|89.53|89.44|89.36|89.57|89.53|89.24|89.16|288983
1626689400000|2021-07-19 10:10:00|89.43|89.37|89.1|89.03|89.43|89.37|89.08|89.02|196885
1626689700000|2021-07-19 10:15:00|89.11|89.04|89.34|89.27|89.44|89.39|89.05|89|261169
1626690000000|2021-07-19 10:20:00|89.35|89.28|89.46|89.42|89.52|89.45|89.33|89.28|256944
1626690300000|2021-07-19 10:25:00|89.47|89.43|89.43|89.38|89.6|89.52|89.39|89.33|282502
1626690600000|2021-07-19 10:30:00|89.42|89.37|89.43|89.37|89.44|89.38|89.27|89.2|149726
1626690900000|2021-07-19 10:35:00|89.44|89.38|89.29|89.23|89.44|89.38|89.04|89|178129
1626691200000|2021-07-19 10:40:00|89.31|89.24|89.09|89.05|89.33|89.27|89.09|89.03|116827
1626691500000|2021-07-19 10:45:00|89.1|89.06|88.97|88.94|89.11|89.1|88.94|88.88|473190
1626691800000|2021-07-19 10:50:00|88.99|88.95|88.96|88.92|89.06|89.01|88.86|88.84|228545
1626692100000|2021-07-19 10:55:00|88.97|88.93|88.8|88.78|88.99|88.97|88.73|88.7|384495
1626692400000|2021-07-19 11:00:00|88.82|88.79|88.91|88.86|89.2|89.13|88.74|88.7|379157
1626692700000|2021-07-19 11:05:00|88.92|88.87|89.03|88.99|89.12|89.07|88.91|88.87|227361
1626693000000|2021-07-19 11:10:00|89.02|88.97|89.11|89.07|89.3|89.24|89|88.97|199158
1626693300000|2021-07-19 11:15:00|89.12|89.08|89.16|89.12|89.19|89.15|88.99|88.93|210595
1626693600000|2021-07-19 11:20:00|89.15|89.13|88.93|88.88|89.16|89.13|88.9|88.85|124305
1626693900000|2021-07-19 11:25:00|88.92|88.87|88.86|88.81|89.01|88.97|88.82|88.8|107734
1626694200000|2021-07-19 11:30:00|88.85|88.8|88.6|88.54|88.94|88.87|88.6|88.53|315871
1626694500000|2021-07-19 11:35:00|88.62|88.55|88.43|88.4|88.66|88.64|88.42|88.4|339639
1626694800000|2021-07-19 11:40:00|88.42|88.37|88.45|88.44|88.5|88.47|88.33|88.3|353125
1626695100000|2021-07-19 11:45:00|88.47|88.45|88.65|88.61|88.68|88.66|88.41|88.36|316112
1626695400000|2021-07-19 11:50:00|88.64|88.6|88.85|88.8|88.86|88.8|88.52|88.45|204502
1626695700000|2021-07-19 11:55:00|88.84|88.79|89.05|89.01|89.11|89.09|88.81|88.77|411378
1626696000000|2021-07-19 12:00:00|89.04|88.99|88.84|88.8|89.18|89.17|88.82|88.78|299057
1626696300000|2021-07-19 12:05:00|88.86|88.81|88.69|88.64|89.18|89.11|88.69|88.63|200773
1626696600000|2021-07-19 12:10:00|88.68|88.65|88.39|88.34|88.7|88.68|88.35|88.31|321059
1626696900000|2021-07-19 12:15:00|88.38|88.35|88.22|88.18|88.46|88.4|88.16|88.14|277913
1626697200000|2021-07-19 12:20:00|88.21|88.17|88.1|88.05|88.25|88.19|88.04|88|407217
1626697500000|2021-07-19 12:25:00|88.11|88.06|88.15|88.08|88.17|88.1|87.89|87.86|743524
1626697800000|2021-07-19 12:30:00|88.14|88.07|88.13|88.08|88.29|88.25|87.98|87.9|388066
1626698100000|2021-07-19 12:35:00|88.15|88.09|88.04|88|88.27|88.21|87.96|87.93|337725
1626698400000|2021-07-19 12:40:00|88.05|88.01|88.06|87.98|88.06|88.03|87.85|87.8|319368
1626698700000|2021-07-19 12:45:00|88.05|87.99|88.24|88.19|88.25|88.21|87.92|87.87|372167
1626699000000|2021-07-19 12:50:00|88.23|88.21|88.19|88.15|88.36|88.3|88.09|88.02|144610
1626699300000|2021-07-19 12:55:00|88.18|88.14|87.97|87.91|88.21|88.14|87.97|87.9|216953
1626699600000|2021-07-19 13:00:00|87.96|87.9|87.98|87.93|88.12|88.05|87.93|87.89|252636
1626699900000|2021-07-19 13:05:00|87.99|87.94|88.13|88.09|88.2|88.15|87.84|87.8|442843
1626700200000|2021-07-19 13:10:00|88.14|88.1|88|87.96|88.18|88.16|87.99|87.96|315551
1626700500000|2021-07-19 13:15:00|87.99|87.95|87.92|87.87|88.08|88.05|87.83|87.8|663827
1626700800000|2021-07-19 13:20:00|87.91|87.85|88.21|88.18|88.66|88.41|87.83|87.78|822905
1626701100000|2021-07-19 13:25:00|88.2|88.16|88.08|88.02|88.23|88.2|88.05|88.01|338540
1626701400000|2021-07-19 13:30:00|88.07|88.03|88.37|88.31|88.74|88.69|87.9|87.81|1263822
1626701700000|2021-07-19 13:35:00|88.36|88.27|88.12|88.06|88.48|88.42|87.94|87.91|651072
1626702000000|2021-07-19 13:40:00|88.11|88.05|88.09|88.02|88.24|88.16|87.88|87.8|894714
1626702300000|2021-07-19 13:45:00|88.11|88.03|87.95|87.91|88.19|88.13|87.92|87.9|425883
1626702600000|2021-07-19 13:50:00|87.94|87.9|87.76|87.73|87.95|87.9|87.68|87.64|452584
1626702900000|2021-07-19 13:55:00|87.75|87.74|87.64|87.59|87.75|87.74|87.36|87.3|760049
1626703200000|2021-07-19 14:00:00|87.63|87.6|87.68|87.64|87.69|87.65|87.3|87.26|520898
1626703500000|2021-07-19 14:05:00|87.69|87.65|87.57|87.51|87.91|87.86|87.45|87.4|644412
1626703800000|2021-07-19 14:10:00|87.56|87.49|86.81|86.79|87.56|87.52|86.74|86.72|884190
1626704100000|2021-07-19 14:15:00|86.83|86.8|87.05|86.97|87.1|87.08|86.83|86.79|940146
1626704400000|2021-07-19 14:20:00|87.04|86.96|87.12|87.07|87.43|87.36|86.92|86.87|576904
1626704700000|2021-07-19 14:25:00|87.11|87.05|87.19|87.15|87.2|87.15|86.77|86.75|924743
1626705000000|2021-07-19 14:30:00|87.2|87.16|87.06|87.01|87.29|87.25|86.93|86.9|805237
1626705300000|2021-07-19 14:35:00|87.07|87.02|86.99|86.94|87.09|87.05|86.7|86.65|886100
1626705600000|2021-07-19 14:40:00|87|86.95|87.71|87.65|87.76|87.7|86.95|86.9|1051062
1626705900000|2021-07-19 14:45:00|87.74|87.66|87.46|87.41|87.83|87.78|87.44|87.37|736485
1626706200000|2021-07-19 14:50:00|87.48|87.42|87.23|87.18|87.48|87.44|87.04|87|1245959
1626706500000|2021-07-19 14:55:00|87.22|87.17|87.2|87.16|87.25|87.23|86.98|86.92|663484
1626706800000|2021-07-19 15:00:00|87.19|87.15|87.36|87.31|87.39|87.33|86.82|86.81|1016029
1626707100000|2021-07-19 15:05:00|87.35|87.29|87.48|87.43|87.49|87.48|87.15|87.1|1229097
1626707400000|2021-07-19 15:10:00|87.47|87.45|88.08|88.06|88.14|88.09|87.38|87.36|1351021
1626707700000|2021-07-19 15:15:00|88.07|88.03|87.9|87.86|88.14|88.09|87.78|87.74|604510
1626708000000|2021-07-19 15:20:00|87.92|87.87|87.63|87.61|88|87.95|87.57|87.54|718977
1626708300000|2021-07-19 15:25:00|87.62|87.59|87.66|87.61|87.69|87.65|87.43|87.4|811404
1626764400000|2021-07-20 07:00:00|88.34|88.04|89.3|89.11|89.4|89.14|87.7|87.67|1043792
1626764700000|2021-07-20 07:05:00|89.31|89.12|89.2|89.03|89.4|89.3|88.96|88.67|805116
1626765000000|2021-07-20 07:10:00|89.26|89.04|88.22|88.11|89.26|89.11|88.12|88.03|724253
1626765300000|2021-07-20 07:15:00|88.24|88.12|88.38|88.29|88.65|88.55|88.24|88.12|397727
1626765600000|2021-07-20 07:20:00|88.37|88.27|88.13|88.05|88.66|88.61|88.1|88|285527
1626765900000|2021-07-20 07:25:00|88.12|88.1|88.82|88.73|88.83|88.74|88|87.97|321614
1626766200000|2021-07-20 07:30:00|88.81|88.74|88.8|88.72|88.89|88.85|88.65|88.55|370640
1626766500000|2021-07-20 07:35:00|88.79|88.73|88.94|88.88|89.13|89.09|88.76|88.7|500512
1626766800000|2021-07-20 07:40:00|88.95|88.89|88.83|88.74|89.09|89.02|88.76|88.7|581204
1626767100000|2021-07-20 07:45:00|88.84|88.75|88.6|88.53|88.84|88.77|88.49|88.4|172883
1626767400000|2021-07-20 07:50:00|88.59|88.54|88.72|88.68|89.07|89|88.58|88.54|404305
1626767700000|2021-07-20 07:55:00|88.75|88.69|88.75|88.7|88.97|88.94|88.7|88.64|433143
1626768000000|2021-07-20 08:00:00|88.76|88.71|89.05|88.98|89.17|89.1|88.76|88.71|271618
1626768300000|2021-07-20 08:05:00|89.06|88.99|88.71|88.62|89.16|89.13|88.71|88.61|206380
1626768600000|2021-07-20 08:10:00|88.74|88.63|88.82|88.74|88.91|88.9|88.64|88.6|271214
1626768900000|2021-07-20 08:15:00|88.83|88.75|89.07|89|89.07|89|88.74|88.7|272614
1626769200000|2021-07-20 08:20:00|89.06|89.01|89.4|89.34|89.56|89.5|89|88.93|496707
1626769500000|2021-07-20 08:25:00|89.39|89.33|89.58|89.51|89.58|89.51|89.27|89.2|375390
1626769800000|2021-07-20 08:30:00|89.57|89.52|89.39|89.31|89.68|89.63|89.37|89.3|353873
1626770100000|2021-07-20 08:35:00|89.38|89.32|89.45|89.4|89.58|89.53|89.26|89.16|273047
1626770400000|2021-07-20 08:40:00|89.46|89.41|89.53|89.5|89.54|89.5|89.33|89.28|279916
1626770700000|2021-07-20 08:45:00|89.54|89.48|89.36|89.31|89.55|89.54|89.26|89.21|184941
1626771000000|2021-07-20 08:50:00|89.37|89.32|89.39|89.33|89.53|89.45|89.27|89.21|329278
1626771300000|2021-07-20 08:55:00|89.38|89.31|89.36|89.32|89.45|89.42|89.24|89.19|240173
1626771600000|2021-07-20 09:00:00|89.35|89.3|89.67|89.63|89.76|89.7|89.29|89.26|248515
1626771900000|2021-07-20 09:05:00|89.68|89.64|89.74|89.68|89.74|89.71|89.47|89.37|276065
1626772200000|2021-07-20 09:10:00|89.75|89.69|90.1|90.05|90.13|90.06|89.69|89.64|370455
1626772500000|2021-07-20 09:15:00|90.09|90.04|90.23|90.18|90.26|90.2|89.95|89.88|503809
1626772800000|2021-07-20 09:20:00|90.22|90.17|90.01|89.94|90.22|90.17|89.94|89.87|188635
1626773100000|2021-07-20 09:25:00|90|89.93|90.52|90.44|90.55|90.5|90|89.93|348057
1626773400000|2021-07-20 09:30:00|90.51|90.45|90.4|90.32|90.73|90.68|90.39|90.31|630792
1626773700000|2021-07-20 09:35:00|90.39|90.33|90.45|90.41|90.62|90.58|90.37|90.3|163150
1626774000000|2021-07-20 09:40:00|90.46|90.42|90.71|90.64|90.76|90.73|90.46|90.42|263513
1626774300000|2021-07-20 09:45:00|90.7|90.65|90.1|90.02|90.75|90.7|90.1|90.01|189786
1626774600000|2021-07-20 09:50:00|90.11|90.03|90.03|89.98|90.17|90.12|89.99|89.93|314236
1626774900000|2021-07-20 09:55:00|90.02|89.95|89.96|89.9|90.16|90.09|89.91|89.84|210131
1626775200000|2021-07-20 10:00:00|89.95|89.89|89.59|89.52|89.95|89.89|89.59|89.51|183761
1626775500000|2021-07-20 10:05:00|89.57|89.51|89.7|89.66|89.79|89.72|89.53|89.44|182342
1626775800000|2021-07-20 10:10:00|89.71|89.67|90.09|90.05|90.19|90.13|89.71|89.67|186684
1626776100000|2021-07-20 10:15:00|90.12|90.06|90.28|90.23|90.29|90.23|90.1|90.03|134372
1626776400000|2021-07-20 10:20:00|90.27|90.24|90.2|90.13|90.41|90.35|90.2|90.12|68686
1626776700000|2021-07-20 10:25:00|90.19|90.12|90.05|89.98|90.19|90.12|89.91|89.83|117962
1626777000000|2021-07-20 10:30:00|90.06|89.99|90.24|90.19|90.24|90.2|90.05|89.98|184223
1626777300000|2021-07-20 10:35:00|90.25|90.2|90.27|90.21|90.42|90.4|90.19|90.11|431101
1626777600000|2021-07-20 10:40:00|90.28|90.22|90.12|90.05|90.35|90.28|90.12|90.04|46562
1626777900000|2021-07-20 10:45:00|90.11|90.04|89.85|89.78|90.14|90.08|89.81|89.74|172988
1626778200000|2021-07-20 10:50:00|89.87|89.79|89.83|89.78|89.95|89.9|89.76|89.7|182470
1626778500000|2021-07-20 10:55:00|89.82|89.76|89.87|89.81|89.97|89.93|89.78|89.71|239740
1626778800000|2021-07-20 11:00:00|89.89|89.82|89.78|89.71|89.89|89.82|89.64|89.56|247910
1626779100000|2021-07-20 11:05:00|89.77|89.7|89.73|89.67|89.82|89.8|89.6|89.55|289415
1626779400000|2021-07-20 11:10:00|89.72|89.65|89.77|89.71|89.77|89.71|89.54|89.45|279455
1626779700000|2021-07-20 11:15:00|89.78|89.72|89.93|89.91|90.02|89.96|89.78|89.72|217608
1626780000000|2021-07-20 11:20:00|89.95|89.92|90.3|90.22|90.45|90.36|89.95|89.91|138634
1626780300000|2021-07-20 11:25:00|90.29|90.23|90.39|90.33|90.46|90.4|90.23|90.15|109218
1626780600000|2021-07-20 11:30:00|90.38|90.3|90.5|90.45|90.61|90.59|90.36|90.27|143762
1626780900000|2021-07-20 11:35:00|90.49|90.44|90.35|90.28|90.55|90.5|90.34|90.27|79356
1626781200000|2021-07-20 11:40:00|90.36|90.29|90.31|90.25|90.47|90.39|90.29|90.23|127191
1626781500000|2021-07-20 11:45:00|90.3|90.24|90.14|90.07|90.3|90.24|90.06|90|79851
1626781800000|2021-07-20 11:50:00|90.13|90.05|89.99|89.93|90.16|90.09|89.97|89.91|84317
1626782100000|2021-07-20 11:55:00|89.98|89.94|90.09|90.04|90.21|90.2|89.96|89.91|118494
1626782400000|2021-07-20 12:00:00|90.1|90.05|90.29|90.22|90.3|90.25|90.1|90.05|169945
1626782700000|2021-07-20 12:05:00|90.3|90.24|89.91|89.84|90.3|90.24|89.87|89.8|176094
1626783000000|2021-07-20 12:10:00|89.9|89.9|89.65|89.59|89.91|89.9|89.65|89.58|117440
1626783300000|2021-07-20 12:15:00|89.64|89.58|89.53|89.47|89.7|89.62|89.51|89.43|150486
1626783600000|2021-07-20 12:20:00|89.54|89.48|89.49|89.45|89.68|89.63|89.49|89.45|72611
1626783900000|2021-07-20 12:25:00|89.5|89.46|89.37|89.29|89.59|89.52|89.37|89.28|161000
1626784200000|2021-07-20 12:30:00|89.36|89.3|89.3|89.24|89.51|89.43|89.27|89.19|288795
1626784500000|2021-07-20 12:35:00|89.33|89.25|89.26|89.18|89.44|89.37|89.22|89.18|165053
1626784800000|2021-07-20 12:40:00|89.24|89.17|89.04|89|89.24|89.17|89.04|89|92020
1626785100000|2021-07-20 12:45:00|89.03|88.98|89.1|89.04|89.22|89.18|89|88.96|258144
1626785400000|2021-07-20 12:50:00|89.09|89.03|88.97|88.94|89.18|89.12|88.97|88.89|591430
1626785700000|2021-07-20 12:55:00|88.96|88.91|88.7|88.65|88.96|88.91|88.62|88.53|281475
1626786000000|2021-07-20 13:00:00|88.71|88.66|88.8|88.72|88.86|88.8|88.7|88.66|134577
1626786300000|2021-07-20 13:05:00|88.79|88.71|88.72|88.67|88.82|88.78|88.61|88.53|90575
1626786600000|2021-07-20 13:10:00|88.71|88.64|88.48|88.42|88.71|88.64|88.45|88.4|94788
1626786900000|2021-07-20 13:15:00|88.5|88.43|88.29|88.22|88.58|88.56|88.29|88.22|101572
1626787200000|2021-07-20 13:20:00|88.28|88.21|88.28|88.24|88.42|88.38|88.21|88.16|161557
1626787500000|2021-07-20 13:25:00|88.29|88.23|88.12|88.06|88.34|88.31|88.1|88.04|149427
1626787800000|2021-07-20 13:30:00|88.13|88.07|88.24|88.17|88.26|88.19|87.93|87.86|402594
1626788100000|2021-07-20 13:35:00|88.22|88.18|87.75|87.68|88.32|88.26|87.67|87.6|590103
1626788400000|2021-07-20 13:40:00|87.74|87.67|88.12|88.03|88.25|88.18|87.5|87.46|961375
1626788700000|2021-07-20 13:45:00|88.11|88.02|88.73|88.62|88.83|88.73|88.05|88|557688
1626789000000|2021-07-20 13:50:00|88.76|88.63|88.75|88.68|88.83|88.73|88.52|88.44|1566420
1626789300000|2021-07-20 13:55:00|88.74|88.66|89.03|88.98|89.1|89.02|88.69|88.62|330718
1626789600000|2021-07-20 14:00:00|89.05|88.99|89.41|89.36|89.42|89.37|89.05|88.98|360060
1626789900000|2021-07-20 14:05:00|89.4|89.33|89.45|89.39|89.53|89.47|89.27|89.22|397963
1626790200000|2021-07-20 14:10:00|89.44|89.38|89.45|89.38|89.5|89.43|89.08|89.05|405690
1626790500000|2021-07-20 14:15:00|89.46|89.39|89.7|89.64|89.71|89.66|89.38|89.33|188625
1626790800000|2021-07-20 14:20:00|89.69|89.63|89.83|89.78|89.88|89.84|89.62|89.59|274695
1626791100000|2021-07-20 14:25:00|89.85|89.79|89.88|89.81|90.06|89.98|89.75|89.72|222996
1626791400000|2021-07-20 14:30:00|89.89|89.82|89.99|89.96|90.02|89.96|89.8|89.77|259563
1626791700000|2021-07-20 14:35:00|89.98|89.93|90.03|90|90.3|90.21|89.89|89.81|324946
1626792000000|2021-07-20 14:40:00|90.04|90.01|89.96|89.91|90.15|90.12|89.79|89.72|299314
1626792300000|2021-07-20 14:45:00|89.95|89.88|90.01|89.98|90.08|90.05|89.88|89.81|1209523
1626792600000|2021-07-20 14:50:00|90.03|89.99|90.46|90.39|90.5|90.43|90.01|89.99|266370
1626792900000|2021-07-20 14:55:00|90.47|90.41|90.58|90.54|90.69|90.63|90.46|90.41|275751
1626793200000|2021-07-20 15:00:00|90.6|90.55|90.71|90.67|90.8|90.74|90.45|90.41|500918
1626793500000|2021-07-20 15:05:00|90.7|90.65|90.82|90.76|90.9|90.84|90.69|90.63|421624
1626793800000|2021-07-20 15:10:00|90.81|90.74|90.37|90.29|90.86|90.81|90.33|90.26|702078
1626794100000|2021-07-20 15:15:00|90.35|90.3|90.27|90.24|90.49|90.42|90.27|90.24|363220
1626794400000|2021-07-20 15:20:00|90.26|90.25|90.21|90.16|90.46|90.4|90.14|90.1|404927
1626794700000|2021-07-20 15:25:00|90.22|90.21|90.11|90.02|90.43|90.4|90.09|90.02|481902
1626850800000|2021-07-21 07:00:00|91.27|90.82|91.48|91.22|91.77|91.58|91|90.73|221297
1626851100000|2021-07-21 07:05:00|91.51|91.23|92.78|92.59|93.06|92.92|91.37|91.08|905468
1626851400000|2021-07-21 07:10:00|92.77|92.58|92.66|92.52|92.95|92.8|92.17|91.96|361513
1626851700000|2021-07-21 07:15:00|92.64|92.5|93.41|93.25|93.55|93.43|92.64|92.45|800875
1626852000000|2021-07-21 07:20:00|93.4|93.26|93.56|93.47|93.76|93.65|93.16|93.04|312290
1626852300000|2021-07-21 07:25:00|93.57|93.48|94.13|94.02|94.16|94.03|93.43|93.33|988740
1626852600000|2021-07-21 07:30:00|94.14|94.03|94.67|94.56|94.79|94.7|94.08|94.02|642890
1626852900000|2021-07-21 07:35:00|94.66|94.55|94.83|94.77|94.9|94.8|94.6|94.51|398733
1626853200000|2021-07-21 07:40:00|94.82|94.76|95.27|95.19|95.6|95.57|94.69|94.59|941905
1626853500000|2021-07-21 07:45:00|95.28|95.18|95.39|95.3|95.6|95.59|95.21|95.13|468622
1626853800000|2021-07-21 07:50:00|95.38|95.29|95.16|95.1|95.46|95.38|95.03|95|1125808
1626854100000|2021-07-21 07:55:00|95.17|95.11|96.09|96.01|96.31|96.21|95.17|95.11|667475
1626854400000|2021-07-21 08:00:00|96.1|96.02|96.07|96.01|96.31|96.21|95.66|95.56|573482
1626854700000|2021-07-21 08:05:00|96.06|96.02|95.24|95.16|96.22|96.12|95.24|95.15|456510
1626855000000|2021-07-21 08:10:00|95.23|95.17|95.84|95.75|95.99|95.9|95.17|95.16|648890
1626855300000|2021-07-21 08:15:00|95.85|95.76|95.64|95.55|96.11|96.05|95.63|95.54|610885
1626855600000|2021-07-21 08:20:00|95.66|95.56|96.01|95.97|96.1|96.05|95.44|95.38|653897
1626855900000|2021-07-21 08:25:00|96.02|95.98|95.94|95.84|96.23|96.18|95.71|95.64|484255
1626856200000|2021-07-21 08:30:00|95.95|95.85|96.12|96.05|96.3|96.27|95.89|95.8|493017
1626856500000|2021-07-21 08:35:00|96.11|96.01|95.72|95.66|96.11|96.01|95.53|95.5|465627
1626856800000|2021-07-21 08:40:00|95.73|95.67|95.23|95.16|95.76|95.7|95.17|95.16|360262
1626857100000|2021-07-21 08:45:00|95.22|95.17|95.88|95.83|95.93|95.87|95.22|95.17|475032
1626857400000|2021-07-21 08:50:00|95.87|95.85|96.21|96.13|96.3|96.25|95.87|95.85|365076
1626857700000|2021-07-21 08:55:00|96.2|96.1|96.11|96.05|96.3|96.26|95.91|95.86|362319
1626858000000|2021-07-21 09:00:00|96.12|96.06|96.34|96.28|96.35|96.28|95.93|95.89|314620
1626858300000|2021-07-21 09:05:00|96.35|96.29|96.14|96.08|96.36|96.29|95.95|95.89|348459
1626858600000|2021-07-21 09:10:00|96.13|96.09|96.2|96.16|96.34|96.29|96.1|96.05|286048
1626858900000|2021-07-21 09:15:00|96.23|96.17|96.52|96.47|96.6|96.58|96.13|96.07|692902
1626859200000|2021-07-21 09:20:00|96.51|96.45|96.6|96.55|96.68|96.62|96.37|96.31|366192
1626859500000|2021-07-21 09:25:00|96.59|96.56|96.42|96.38|96.61|96.56|96.19|96.17|245281
1626859800000|2021-07-21 09:30:00|96.45|96.39|96.28|96.23|96.52|96.46|96.16|96.11|257856
1626860100000|2021-07-21 09:35:00|96.27|96.22|95.96|95.92|96.37|96.3|95.95|95.92|332155
1626860400000|2021-07-21 09:40:00|95.95|95.9|95.86|95.82|95.95|95.9|95.69|95.66|305924
1626860700000|2021-07-21 09:45:00|95.88|95.83|96.19|96.15|96.2|96.15|95.88|95.83|431764
1626861000000|2021-07-21 09:50:00|96.18|96.14|96.08|96.04|96.18|96.15|95.89|95.83|416026
1626861300000|2021-07-21 09:55:00|96.07|96.05|96.19|96.13|96.2|96.16|96.01|95.95|401624
1626861600000|2021-07-21 10:00:00|96.18|96.12|96.14|96.09|96.49|96.44|95.9|95.81|1686668
1626861900000|2021-07-21 10:05:00|96.13|96.08|96.12|96.07|96.3|96.28|96.1|96.06|288523
1626862200000|2021-07-21 10:10:00|96.11|96.06|95.93|95.87|96.17|96.11|95.91|95.85|189218
1626862500000|2021-07-21 10:15:00|95.89|95.88|95.67|95.6|95.98|95.94|95.63|95.58|493863
1626862800000|2021-07-21 10:20:00|95.66|95.59|95.79|95.74|95.92|95.87|95.57|95.49|134770
1626863100000|2021-07-21 10:25:00|95.78|95.71|95.69|95.66|95.82|95.75|95.61|95.58|154202
1626863400000|2021-07-21 10:30:00|95.68|95.65|95.35|95.31|95.78|95.75|95.06|95|287330
1626863700000|2021-07-21 10:35:00|95.34|95.32|95.08|95.02|95.34|95.32|94.98|94.93|212704
1626864000000|2021-07-21 10:40:00|95.07|94.99|95.14|95.07|95.16|95.07|94.86|94.79|710106
1626864300000|2021-07-21 10:45:00|95.13|95.08|95.53|95.47|95.72|95.63|95.09|95.06|494787
1626864600000|2021-07-21 10:50:00|95.54|95.48|95.69|95.63|95.85|95.81|95.45|95.4|280484
1626864900000|2021-07-21 10:55:00|95.7|95.64|96.01|95.94|96.04|95.97|95.55|95.51|171084
1626865200000|2021-07-21 11:00:00|96.02|95.93|96.15|96.1|96.17|96.12|95.91|95.82|230536
1626865500000|2021-07-21 11:05:00|96.14|96.09|96.17|96.12|96.3|96.25|95.94|95.87|348788
1626865800000|2021-07-21 11:10:00|96.16|96.11|96.13|96.1|96.27|96.2|95.94|95.91|260348
1626866100000|2021-07-21 11:15:00|96.16|96.11|96.17|96.1|96.3|96.26|96.03|96|202013
1626866400000|2021-07-21 11:20:00|96.14|96.11|95.67|95.61|96.14|96.11|95.58|95.51|198242
1626866700000|2021-07-21 11:25:00|95.66|95.59|95.43|95.37|95.67|95.59|95.33|95.25|297865
1626867000000|2021-07-21 11:30:00|95.42|95.35|94.99|94.95|95.42|95.35|94.97|94.91|436106
1626867300000|2021-07-21 11:35:00|94.98|94.96|95.01|94.98|95.25|95.24|94.96|94.91|211068
1626867600000|2021-07-21 11:40:00|95|94.97|95.26|95.22|95.36|95.31|94.96|94.93|148093
1626867900000|2021-07-21 11:45:00|95.27|95.23|95.04|95|95.27|95.23|94.92|94.89|210517
1626868200000|2021-07-21 11:50:00|95.05|95.01|94.96|94.94|95.14|95.09|94.96|94.93|218115
1626868500000|2021-07-21 11:55:00|94.98|94.95|95.23|95.18|95.25|95.2|94.98|94.95|210246
1626868800000|2021-07-21 12:00:00|95.25|95.19|95.17|95.12|95.36|95.29|95.01|94.96|210971
1626869100000|2021-07-21 12:05:00|95.18|95.13|95.28|95.24|95.29|95.26|95.15|95.13|130788
1626869400000|2021-07-21 12:10:00|95.27|95.23|95.71|95.66|95.72|95.68|95.23|95.2|246019
1626869700000|2021-07-21 12:15:00|95.7|95.64|95.68|95.66|95.72|95.7|95.53|95.48|141365
1626870000000|2021-07-21 12:20:00|95.67|95.65|95.64|95.62|95.78|95.75|95.57|95.54|399180
1626870300000|2021-07-21 12:25:00|95.65|95.63|95.68|95.65|95.82|95.79|95.65|95.62|130762
1626870600000|2021-07-21 12:30:00|95.69|95.66|95.74|95.68|95.84|95.82|95.67|95.63|291332
1626870900000|2021-07-21 12:35:00|95.75|95.69|95.69|95.64|95.86|95.78|95.59|95.55|170840
1626871200000|2021-07-21 12:40:00|95.67|95.63|95.83|95.78|95.89|95.87|95.65|95.6|139806
1626871500000|2021-07-21 12:45:00|95.85|95.79|96.02|95.99|96.09|96.04|95.78|95.72|349896
1626871800000|2021-07-21 12:50:00|96.01|95.98|95.95|95.91|96.02|95.98|95.91|95.86|164374
1626872100000|2021-07-21 12:55:00|95.97|95.92|96.16|96.13|96.26|96.19|95.96|95.92|335955
1626872400000|2021-07-21 13:00:00|96.17|96.14|96.19|96.15|96.3|96.28|96.01|95.99|305330
1626872700000|2021-07-21 13:05:00|96.2|96.16|96.24|96.21|96.34|96.3|96.18|96.16|202630
1626873000000|2021-07-21 13:10:00|96.26|96.22|96.36|96.3|96.36|96.32|96.16|96.11|247253
1626873300000|2021-07-21 13:15:00|96.35|96.31|96.39|96.37|96.43|96.42|96.28|96.23|211835
1626873600000|2021-07-21 13:20:00|96.38|96.36|96.2|96.14|96.43|96.39|96.2|96.12|153574
1626873900000|2021-07-21 13:25:00|96.21|96.15|96.41|96.38|96.56|96.52|96.06|96.04|942360
1626874200000|2021-07-21 13:30:00|96.46|96.44|96.76|96.69|96.93|96.86|96.42|96.37|973937
1626874500000|2021-07-21 13:35:00|96.78|96.7|96.79|96.75|96.93|96.89|96.61|96.59|326064
1626874800000|2021-07-21 13:40:00|96.78|96.74|96.98|96.92|97.07|97.01|96.7|96.67|716337
1626875100000|2021-07-21 13:45:00|96.99|96.93|96.94|96.92|97.19|97.16|96.85|96.81|368828
1626875400000|2021-07-21 13:50:00|96.96|96.91|96.85|96.82|97.04|97.02|96.8|96.77|362165
1626875700000|2021-07-21 13:55:00|96.86|96.83|96.76|96.73|97.13|97.07|96.75|96.73|615111
1626876000000|2021-07-21 14:00:00|96.79|96.74|96.99|96.96|97.04|97|96.67|96.6|879125
1626876300000|2021-07-21 14:05:00|96.98|96.97|96.98|96.95|97.14|97.09|96.93|96.88|885493
1626876600000|2021-07-21 14:10:00|96.97|96.94|97|96.96|97.13|97.07|96.7|96.68|736401
1626876900000|2021-07-21 14:15:00|96.99|96.95|97.16|97.12|97.2|97.15|96.95|96.92|515492
1626877200000|2021-07-21 14:20:00|97.15|97.13|97.13|97.08|97.3|97.26|97.08|97.04|929731
1626877500000|2021-07-21 14:25:00|97.14|97.1|96.67|96.64|97.15|97.11|96.66|96.58|252222
1626877800000|2021-07-21 14:30:00|96.66|96.62|96.71|96.63|96.76|96.7|96.46|96.41|299644
1626878100000|2021-07-21 14:35:00|96.7|96.64|97.07|97.02|97.13|97.09|96.68|96.64|322008
1626878400000|2021-07-21 14:40:00|97.08|97.03|97.07|97.04|97.12|97.06|96.88|96.84|357238
1626878700000|2021-07-21 14:45:00|97.06|97.02|97.02|96.96|97.16|97.12|96.84|96.79|409457
1626879000000|2021-07-21 14:50:00|97.03|96.97|96.71|96.65|97.1|97.07|96.69|96.64|285897
1626879300000|2021-07-21 14:55:00|96.7|96.64|96.58|96.55|96.8|96.78|96.52|96.47|274758
1626879600000|2021-07-21 15:00:00|96.6|96.56|97.08|97.04|97.17|97.16|96.6|96.56|436934
1626879900000|2021-07-21 15:05:00|97.07|97.03|97.02|96.98|97.12|97.1|96.92|96.88|339741
1626880200000|2021-07-21 15:10:00|97.01|96.97|96.89|96.87|97.14|97.09|96.87|96.83|198080
1626880500000|2021-07-21 15:15:00|96.9|96.88|96.95|96.93|96.95|96.93|96.82|96.76|313967
1626880800000|2021-07-21 15:20:00|96.96|96.92|96.74|96.7|96.97|96.92|96.73|96.69|539367
1626881100000|2021-07-21 15:25:00|96.75|96.73|97.02|96.97|97.04|96.97|96.69|96.64|782250
1626937200000|2021-07-22 07:00:00|97.5|97.32|97.62|97.46|97.94|97.81|97.5|97.32|796868
1626937500000|2021-07-22 07:05:00|97.66|97.47|98.45|98.34|98.47|98.34|97.4|97.3|444811
1626937800000|2021-07-22 07:10:00|98.46|98.35|98.57|98.45|98.83|98.68|98.26|98.04|873512
1626938100000|2021-07-22 07:15:00|98.58|98.46|98.81|98.74|99|98.91|98.53|98.46|533289
1626938400000|2021-07-22 07:20:00|98.85|98.75|98.62|98.55|98.95|98.83|98.54|98.48|420013
1626938700000|2021-07-22 07:25:00|98.61|98.54|98.52|98.49|98.66|98.58|98.21|98.09|356594
1626939000000|2021-07-22 07:30:00|98.51|98.46|98.95|98.85|99|98.94|98.38|98.34|351698
1626939300000|2021-07-22 07:35:00|98.96|98.86|98.99|98.91|99.16|99.15|98.83|98.76|534938
1626939600000|2021-07-22 07:40:00|98.97|98.9|98.84|98.76|98.97|98.9|98.71|98.61|334348
1626939900000|2021-07-22 07:45:00|98.86|98.77|98.92|98.88|99|98.94|98.68|98.62|250954
1626940200000|2021-07-22 07:50:00|98.95|98.89|98.96|98.9|99.11|99.04|98.8|98.76|204340
1626940500000|2021-07-22 07:55:00|98.95|98.89|98.53|98.47|99.09|99.02|98.49|98.42|302575
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.84|98.79|98.88|98.79|98.49|98.47|184525
1626941100000|2021-07-22 08:05:00|98.87|98.8|98.92|98.87|98.98|98.93|98.71|98.65|198451
1626941400000|2021-07-22 08:10:00|98.89|98.88|99.08|99.03|99.1|99.05|98.88|98.81|292001
1626941700000|2021-07-22 08:15:00|99.05|99.01|98.79|98.71|99.05|99.01|98.48|98.41|351085
1626942000000|2021-07-22 08:20:00|98.75|98.72|98.98|98.94|99.1|99.02|98.75|98.71|298351
1626942300000|2021-07-22 08:25:00|98.97|98.92|98.91|98.88|98.97|98.92|98.79|98.76|173918
1626942600000|2021-07-22 08:30:00|98.9|98.89|98.99|98.95|99|98.95|98.76|98.7|364244
1626942900000|2021-07-22 08:35:00|98.98|98.94|98.94|98.92|99.09|99.05|98.9|98.88|216285
1626943200000|2021-07-22 08:40:00|98.93|98.91|98.96|98.92|99.06|99.02|98.89|98.83|225523
1626943500000|2021-07-22 08:45:00|98.95|98.9|98.96|98.92|99.08|99.04|98.93|98.9|239629
1626943800000|2021-07-22 08:50:00|98.99|98.93|98.87|98.81|99.01|98.98|98.74|98.68|161035
1626944100000|2021-07-22 08:55:00|98.86|98.79|98.93|98.89|99|98.94|98.66|98.62|115366
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.8|98.74|99.05|98.99|98.8|98.74|249519
1626944700000|2021-07-22 09:05:00|98.79|98.73|98.68|98.61|98.79|98.74|98.61|98.54|78472
1626945000000|2021-07-22 09:10:00|98.71|98.62|98.5|98.47|98.81|98.72|98.5|98.44|137227
1626945300000|2021-07-22 09:15:00|98.49|98.46|98.8|98.76|98.88|98.81|98.43|98.38|127180
1626945600000|2021-07-22 09:20:00|98.82|98.75|98.87|98.81|98.88|98.81|98.67|98.62|130862
1626945900000|2021-07-22 09:25:00|98.88|98.84|98.62|98.56|98.9|98.85|98.6|98.53|148780
1626946200000|2021-07-22 09:30:00|98.61|98.53|98.67|98.62|98.8|98.77|98.55|98.51|177408
1626946500000|2021-07-22 09:35:00|98.66|98.59|98.77|98.71|98.8|98.74|98.6|98.57|74123
1626946800000|2021-07-22 09:40:00|98.76|98.7|98.57|98.5|98.76|98.7|98.45|98.42|134654
1626947100000|2021-07-22 09:45:00|98.55|98.51|98.75|98.71|98.78|98.71|98.45|98.4|214440
1626947400000|2021-07-22 09:50:00|98.74|98.69|98.71|98.66|98.77|98.72|98.62|98.57|92868
1626947700000|2021-07-22 09:55:00|98.72|98.67|98.49|98.48|98.72|98.67|98.46|98.4|129125
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.56|98.53|98.59|98.54|98.37|98.32|165887
1626948300000|2021-07-22 10:05:00|98.55|98.5|98.46|98.43|98.56|98.5|98.33|98.31|85990
1626948600000|2021-07-22 10:10:00|98.49|98.44|98.55|98.5|98.59|98.54|98.42|98.39|160765
1626948900000|2021-07-22 10:15:00|98.54|98.49|98.53|98.49|98.58|98.55|98.47|98.46|161118
1626949200000|2021-07-22 10:20:00|98.52|98.48|98.37|98.33|98.52|98.49|98.37|98.31|93189
1626949500000|2021-07-22 10:25:00|98.36|98.32|98.49|98.44|98.51|98.46|98.35|98.32|200174
1626949800000|2021-07-22 10:30:00|98.51|98.45|98.53|98.49|98.56|98.51|98.42|98.38|118812
1626950100000|2021-07-22 10:35:00|98.52|98.48|98.39|98.36|98.52|98.49|98.39|98.34|194593
1626950400000|2021-07-22 10:40:00|98.38|98.34|98.49|98.45|98.52|98.48|98.31|98.29|218125
1626950700000|2021-07-22 10:45:00|98.5|98.44|98.58|98.54|98.7|98.65|98.45|98.4|64181
1626951000000|2021-07-22 10:50:00|98.6|98.55|98.62|98.57|98.73|98.7|98.6|98.52|121109
1626951300000|2021-07-22 10:55:00|98.61|98.56|98.51|98.47|98.76|98.7|98.48|98.43|94865
1626951600000|2021-07-22 11:00:00|98.54|98.48|98.56|98.49|98.63|98.58|98.49|98.44|88802
1626951900000|2021-07-22 11:05:00|98.55|98.51|98.46|98.44|98.55|98.51|98.42|98.39|71710
1626952200000|2021-07-22 11:10:00|98.45|98.41|97.83|97.79|98.45|98.44|97.74|97.67|784037
1626952500000|2021-07-22 11:15:00|97.82|97.78|97.71|97.67|97.87|97.84|97.69|97.62|194096
1626952800000|2021-07-22 11:20:00|97.7|97.64|97.65|97.58|97.74|97.69|97.54|97.5|324265
1626953100000|2021-07-22 11:25:00|97.66|97.57|97.65|97.62|97.74|97.67|97.6|97.54|110072
1626953400000|2021-07-22 11:30:00|97.66|97.59|97.73|97.69|97.74|97.71|97.56|97.5|98624
1626953700000|2021-07-22 11:35:00|97.74|97.7|97.86|97.83|97.86|97.83|97.74|97.69|80110
1626954000000|2021-07-22 11:40:00|97.88|97.84|97.77|97.71|97.98|97.92|97.77|97.68|156101
1626954300000|2021-07-22 11:45:00|97.76|97.68|97.68|97.63|97.85|97.78|97.67|97.62|90356
1626954600000|2021-07-22 11:50:00|97.67|97.62|97.67|97.62|97.78|97.73|97.53|97.5|129046
1626954900000|2021-07-22 11:55:00|97.69|97.63|97.68|97.65|97.82|97.79|97.67|97.62|83500
1626955200000|2021-07-22 12:00:00|97.67|97.62|97.31|97.26|97.7|97.64|97.31|97.25|169651
1626955500000|2021-07-22 12:05:00|97.3|97.24|97.3|97.26|97.35|97.29|97.25|97.2|123224
1626955800000|2021-07-22 12:10:00|97.29|97.24|97.33|97.27|97.38|97.3|97.17|97.1|139218
1626956100000|2021-07-22 12:15:00|97.32|97.26|97.4|97.36|97.45|97.4|97.25|97.2|53610
1626956400000|2021-07-22 12:20:00|97.41|97.37|97.34|97.29|97.42|97.37|97.28|97.22|37081
1626956700000|2021-07-22 12:25:00|97.35|97.3|97.24|97.21|97.43|97.37|97.2|97.14|145823
1626957000000|2021-07-22 12:30:00|97.23|97.18|97|96.96|97.23|97.18|96.94|96.9|219595
1626957300000|2021-07-22 12:35:00|96.99|96.95|96.72|96.66|97.06|97.02|96.71|96.65|544150
1626957600000|2021-07-22 12:40:00|96.73|96.67|96.38|96.33|96.81|96.74|96.34|96.25|298100
1626957900000|2021-07-22 12:45:00|96.37|96.32|96.26|96.2|96.37|96.32|96.12|96|142179
1626958200000|2021-07-22 12:50:00|96.25|96.18|95.85|95.77|96.25|96.22|95.73|95.64|184545
1626958500000|2021-07-22 12:55:00|95.86|95.78|95.66|95.61|95.98|95.87|95.66|95.6|282669
1626958800000|2021-07-22 13:00:00|95.65|95.6|95.75|95.73|95.82|95.8|95.54|95.5|289125
1626959100000|2021-07-22 13:05:00|95.79|95.74|95.99|95.93|96.1|96.05|95.78|95.74|346369
1626959400000|2021-07-22 13:10:00|95.98|95.91|96.41|96.33|96.51|96.45|95.91|95.88|2187731
1626959700000|2021-07-22 13:15:00|96.4|96.34|96.31|96.25|96.48|96.41|96.2|96.18|110024
1626960000000|2021-07-22 13:20:00|96.3|96.24|96.2|96.16|96.42|96.38|96.18|96.12|98446
1626960300000|2021-07-22 13:25:00|96.19|96.14|96.39|96.36|96.47|96.4|96.12|96.07|89254
1626960600000|2021-07-22 13:30:00|96.41|96.35|95.92|95.88|96.41|96.35|95.88|95.79|491950
1626960900000|2021-07-22 13:35:00|95.91|95.87|96.37|96.31|96.39|96.31|95.67|95.6|345426
1626961200000|2021-07-22 13:40:00|96.36|96.32|96.66|96.63|96.86|96.79|96.21|96.13|331788
1626961500000|2021-07-22 13:45:00|96.65|96.62|96|95.91|96.74|96.69|95.99|95.9|174191
1626961800000|2021-07-22 13:50:00|95.99|95.94|96.14|96.1|96.2|96.11|95.84|95.8|271395
1626962100000|2021-07-22 13:55:00|96.13|96.09|96.14|96.05|96.31|96.21|95.97|95.89|212205
1626962400000|2021-07-22 14:00:00|96.16|96.12|96.04|95.98|96.32|96.26|95.99|95.92|188280
1626962700000|2021-07-22 14:05:00|96.03|95.95|95.75|95.68|96.15|96.07|95.75|95.66|320071
1626963000000|2021-07-22 14:10:00|95.77|95.69|95.98|95.92|96.25|96.17|95.77|95.69|225154
1626963300000|2021-07-22 14:15:00|95.99|95.93|96.16|96.09|96.25|96.17|95.92|95.83|176224
1626963600000|2021-07-22 14:20:00|96.17|96.1|96.03|95.98|96.26|96.19|96.01|95.96|222324
1626963900000|2021-07-22 14:25:00|96.05|95.99|96.14|96.1|96.26|96.23|95.98|95.9|240713
1626964200000|2021-07-22 14:30:00|96.17|96.11|96.12|96.08|96.31|96.25|96|95.93|239629
1626964500000|2021-07-22 14:35:00|96.11|96.07|96.01|95.97|96.17|96.13|95.93|95.87|143219
1626964800000|2021-07-22 14:40:00|96|95.98|95.99|95.95|96.2|96.15|95.99|95.94|246562
1626965100000|2021-07-22 14:45:00|96|95.96|95.68|95.64|96.02|95.98|95.68|95.62|187553
1626965400000|2021-07-22 14:50:00|95.67|95.63|95.57|95.5|95.67|95.63|95.49|95.42|291788
1626965700000|2021-07-22 14:55:00|95.56|95.53|95.4|95.35|95.57|95.54|95.39|95.34|192313
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.33|95.3|95.48|95.44|95.33|95.29|222771
1626966300000|2021-07-22 15:05:00|95.32|95.29|95.34|95.3|95.41|95.37|95.25|95.2|223830
1626966600000|2021-07-22 15:10:00|95.35|95.31|95.3|95.26|95.36|95.31|95.2|95.13|161946
1626966900000|2021-07-22 15:15:00|95.29|95.25|95.37|95.34|95.38|95.35|95.25|95.2|334351
1626967200000|2021-07-22 15:20:00|95.36|95.31|95.4|95.38|95.43|95.4|95.31|95.29|289953
1626967500000|2021-07-22 15:25:00|95.41|95.36|95.58|95.52|95.64|95.57|95.37|95.34|638001
1627023600000|2021-07-23 07:00:00|96.77|96.11|97.88|97.7|98|97.77|96.51|96.11|282617
1627023900000|2021-07-23 07:05:00|97.87|97.71|98.6|98.47|98.6|98.51|97.78|97.62|388032
1627024200000|2021-07-23 07:10:00|98.59|98.48|98.39|98.25|98.74|98.6|98.07|97.91|337201
1627024500000|2021-07-23 07:15:00|98.4|98.26|98.83|98.75|98.88|98.75|98.1|97.81|624066
1627024800000|2021-07-23 07:20:00|98.82|98.76|98.73|98.64|98.88|98.77|98.42|98.34|792632
1627025100000|2021-07-23 07:25:00|98.79|98.65|98.41|98.33|98.79|98.68|98.08|97.94|1220236
1627025400000|2021-07-23 07:30:00|98.42|98.34|98.34|98.23|98.58|98.5|98.26|98.15|230082
1627025700000|2021-07-23 07:35:00|98.33|98.24|98.36|98.32|98.52|98.46|98.33|98.23|352201
1627026000000|2021-07-23 07:40:00|98.38|98.26|97.99|97.91|98.5|98.37|97.99|97.9|302754
1627026300000|2021-07-23 07:45:00|97.97|97.9|97.91|97.82|98.14|98.04|97.75|97.67|135857
1627026600000|2021-07-23 07:50:00|97.92|97.83|97.9|97.79|97.96|97.9|97.64|97.54|104827
1627026900000|2021-07-23 07:55:00|97.89|97.82|97.98|97.91|98.13|98.06|97.82|97.73|188461
1627027200000|2021-07-23 08:00:00|97.99|97.92|98.01|97.97|98.1|98.01|97.9|97.83|213003
1627027500000|2021-07-23 08:05:00|98.03|97.98|98.11|98.05|98.33|98.25|97.99|97.92|393893
1627027800000|2021-07-23 08:10:00|98.1|98.02|97.97|97.91|98.26|98.18|97.94|97.9|213829
1627028100000|2021-07-23 08:15:00|97.96|97.87|98.26|98.19|98.35|98.29|97.94|97.85|745284
1627028400000|2021-07-23 08:20:00|98.25|98.18|98.5|98.44|98.53|98.48|98.13|98.06|202812
1627028700000|2021-07-23 08:25:00|98.49|98.42|98.6|98.56|98.6|98.56|98.34|98.27|144029
1627029000000|2021-07-23 08:30:00|98.65|98.57|98.23|98.16|98.7|98.61|98.23|98.15|112562
1627029300000|2021-07-23 08:35:00|98.22|98.15|98.22|98.18|98.4|98.34|98.15|98.08|151822
1627029600000|2021-07-23 08:40:00|98.21|98.14|98.28|98.22|98.32|98.23|98.08|98|59315
1627029900000|2021-07-23 08:45:00|98.27|98.2|97.97|97.9|98.27|98.2|97.97|97.9|77009
1627030200000|2021-07-23 08:50:00|97.96|97.89|97.91|97.84|98|97.96|97.82|97.75|61331
1627030500000|2021-07-23 08:55:00|97.89|97.85|97.77|97.71|97.99|97.9|97.71|97.62|94119
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.82|97.74|97.82|97.78|97.58|97.56|78112
1627031100000|2021-07-23 09:05:00|97.83|97.73|97.59|97.53|97.84|97.73|97.58|97.52|176550
1627031400000|2021-07-23 09:10:00|97.61|97.54|97.49|97.44|97.73|97.68|97.49|97.42|46431
1627031700000|2021-07-23 09:15:00|97.51|97.45|97.61|97.53|97.71|97.62|97.49|97.43|88988
1627032000000|2021-07-23 09:20:00|97.62|97.54|97.72|97.66|97.93|97.83|97.61|97.54|112394
1627032300000|2021-07-23 09:25:00|97.73|97.67|97.24|97.18|97.8|97.73|97.08|97|769463
1627032600000|2021-07-23 09:30:00|97.25|97.19|97.53|97.44|97.61|97.52|97.25|97.19|270384
1627032900000|2021-07-23 09:35:00|97.51|97.49|97.41|97.36|97.71|97.62|97.33|97.26|92533
1627033200000|2021-07-23 09:40:00|97.42|97.37|97.3|97.24|97.45|97.38|97.25|97.19|75210
1627033500000|2021-07-23 09:45:00|97.31|97.25|97.78|97.72|97.8|97.77|97.31|97.25|115606
1627033800000|2021-07-23 09:50:00|97.77|97.7|97.59|97.52|97.81|97.76|97.57|97.5|170277
1627034100000|2021-07-23 09:55:00|97.58|97.51|97.41|97.35|97.58|97.54|97.38|97.29|52641
1627034400000|2021-07-23 10:00:00|97.4|97.36|97.27|97.22|97.48|97.47|97.27|97.19|27576
1627034700000|2021-07-23 10:05:00|97.29|97.23|97.08|97.01|97.33|97.28|97.05|97|169897
1627035000000|2021-07-23 10:10:00|97.11|97.02|97.4|97.34|97.41|97.35|97.1|97.02|56880
1627035300000|2021-07-23 10:15:00|97.41|97.35|97.34|97.28|97.41|97.35|97.29|97.23|80337
1627035600000|2021-07-23 10:20:00|97.35|97.29|97.5|97.42|97.57|97.49|97.3|97.23|68390
1627035900000|2021-07-23 10:25:00|97.49|97.41|97.44|97.38|97.57|97.52|97.44|97.38|47572
1627036200000|2021-07-23 10:30:00|97.45|97.39|97.51|97.44|97.52|97.44|97.3|97.25|77654
1627036500000|2021-07-23 10:35:00|97.52|97.45|97.31|97.25|97.54|97.46|97.2|97.17|80367
1627036800000|2021-07-23 10:40:00|97.3|97.24|97.41|97.35|97.53|97.46|97.29|97.24|77317
1627037100000|2021-07-23 10:45:00|97.4|97.34|97.29|97.23|97.4|97.34|97.23|97.19|28717
1627037400000|2021-07-23 10:50:00|97.3|97.24|97.51|97.44|97.51|97.44|97.28|97.23|226951
1627037700000|2021-07-23 10:55:00|97.5|97.45|97.6|97.55|97.63|97.56|97.46|97.43|57704
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.43|97.36|97.67|97.61|97.43|97.36|65496
1627038300000|2021-07-23 11:05:00|97.44|97.37|97.39|97.34|97.49|97.44|97.15|97.1|207989
1627038600000|2021-07-23 11:10:00|97.38|97.33|97.18|97.14|97.39|97.34|97.18|97.12|77478
1627038900000|2021-07-23 11:15:00|97.17|97.12|96.93|96.9|97.17|97.12|96.91|96.82|111090
1627039200000|2021-07-23 11:20:00|96.92|96.89|96.82|96.76|97.07|96.99|96.82|96.75|61296
1627039500000|2021-07-23 11:25:00|96.83|96.78|96.79|96.71|96.84|96.8|96.69|96.62|49139
1627039800000|2021-07-23 11:30:00|96.8|96.72|96.75|96.69|96.89|96.81|96.74|96.67|280327
1627040100000|2021-07-23 11:35:00|96.74|96.68|96.58|96.53|96.76|96.71|96.54|96.5|67945
1627040400000|2021-07-23 11:40:00|96.59|96.52|96.68|96.63|96.68|96.63|96.51|96.46|41357
1627040700000|2021-07-23 11:45:00|96.67|96.62|96.65|96.58|96.68|96.62|96.53|96.49|68029
1627041000000|2021-07-23 11:50:00|96.66|96.65|97.07|97|97.07|97|96.65|96.58|101082
1627041300000|2021-07-23 11:55:00|97.08|97.01|97.29|97.23|97.31|97.23|97.02|96.98|65080
1627041600000|2021-07-23 12:00:00|97.28|97.2|97.04|96.97|97.28|97.22|97|96.92|258592
1627041900000|2021-07-23 12:05:00|97.03|96.96|97.03|96.98|97.11|97.04|96.93|96.86|36479
1627042200000|2021-07-23 12:10:00|97.02|96.96|96.98|96.94|97.02|96.96|96.91|96.85|16882
1627042500000|2021-07-23 12:15:00|97.01|96.95|97.09|97.05|97.1|97.08|97.01|96.95|35280
1627042800000|2021-07-23 12:20:00|97.08|97.03|97.04|96.99|97.23|97.16|97.01|96.94|73276
1627043100000|2021-07-23 12:25:00|97.05|97|97.19|97.15|97.28|97.2|97.05|97|37558
1627043400000|2021-07-23 12:30:00|97.18|97.14|97.04|96.98|97.18|97.14|97.01|96.96|40737
1627043700000|2021-07-23 12:35:00|97.03|96.97|96.96|96.9|97.1|97.04|96.9|96.85|94526
1627044000000|2021-07-23 12:40:00|96.98|96.91|96.95|96.9|97.03|96.94|96.88|96.84|1596350
1627044300000|2021-07-23 12:45:00|96.94|96.91|96.9|96.85|96.95|96.91|96.85|96.79|38619
1627044600000|2021-07-23 12:50:00|96.91|96.86|96.91|96.84|96.95|96.9|96.81|96.8|69069
1627044900000|2021-07-23 12:55:00|96.89|96.82|96.91|96.86|97|96.95|96.83|96.78|63028
1627045200000|2021-07-23 13:00:00|96.92|96.87|97.06|97|97.07|97.02|96.89|96.84|78439
1627045500000|2021-07-23 13:05:00|97.05|96.99|97.02|96.97|97.15|97.1|96.98|96.95|142848
1627045800000|2021-07-23 13:10:00|97.03|96.98|96.97|96.94|97.08|97.03|96.89|96.84|51771
1627046100000|2021-07-23 13:15:00|96.96|96.93|97.03|96.97|97.04|96.99|96.88|96.83|53960
1627046400000|2021-07-23 13:20:00|97.02|96.95|97.1|97.04|97.19|97.12|96.93|96.89|49537
1627046700000|2021-07-23 13:25:00|97.12|97.06|97.11|97.09|97.23|97.17|97.11|97.06|45228
1627047000000|2021-07-23 13:30:00|97.1|97.08|97|96.93|97.1|97.08|96.78|96.75|210044
1627047300000|2021-07-23 13:35:00|96.99|96.92|96.8|96.73|97|96.93|96.59|96.52|160636
1627047600000|2021-07-23 13:40:00|96.81|96.72|96.88|96.81|96.89|96.83|96.7|96.65|114298
1627047900000|2021-07-23 13:45:00|96.87|96.8|96.68|96.64|96.88|96.81|96.68|96.64|134881
1627048200000|2021-07-23 13:50:00|96.67|96.63|96.02|95.97|96.67|96.63|95.95|95.9|515651
1627048500000|2021-07-23 13:55:00|96.03|95.98|95.89|95.84|96.19|96.1|95.85|95.8|356402
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.84|95.79|96.01|95.94|95.59|95.53|148949
1627049100000|2021-07-23 14:05:00|95.88|95.8|95.87|95.81|95.9|95.84|95.69|95.63|187858
1627049400000|2021-07-23 14:10:00|95.86|95.8|95.65|95.59|95.9|95.83|95.58|95.53|182108
1627049700000|2021-07-23 14:15:00|95.64|95.6|95.61|95.56|95.83|95.76|95.53|95.5|118074
1627050000000|2021-07-23 14:20:00|95.6|95.55|95.57|95.53|95.64|95.57|95.45|95.39|170814
1627050300000|2021-07-23 14:25:00|95.56|95.52|95.92|95.86|96.02|95.95|95.51|95.48|168641
1627050600000|2021-07-23 14:30:00|95.91|95.85|95.8|95.76|95.92|95.86|95.7|95.65|122518
1627050900000|2021-07-23 14:35:00|95.79|95.75|95.61|95.59|95.98|95.91|95.6|95.59|170325
1627051200000|2021-07-23 14:40:00|95.6|95.57|95.65|95.6|95.8|95.77|95.55|95.49|121402
1627051500000|2021-07-23 14:45:00|95.64|95.61|95.49|95.44|95.65|95.62|95.36|95.33|247619
1627051800000|2021-07-23 14:50:00|95.5|95.45|95.41|95.38|95.5|95.47|95.33|95.3|382036
1627052100000|2021-07-23 14:55:00|95.4|95.37|95.65|95.61|95.67|95.62|95.39|95.37|153001
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.63|95.6|95.85|95.79|95.6|95.57|308965
1627052700000|2021-07-23 15:05:00|95.64|95.61|95.71|95.69|95.85|95.82|95.64|95.6|310039
1627053000000|2021-07-23 15:10:00|95.74|95.7|95.56|95.51|95.77|95.75|95.47|95.41|299518
1627053300000|2021-07-23 15:15:00|95.55|95.52|95.63|95.6|95.79|95.76|95.5|95.48|233134
1627053600000|2021-07-23 15:20:00|95.64|95.59|95.51|95.48|95.7|95.64|95.49|95.44|284905
1627053900000|2021-07-23 15:25:00|95.52|95.49|95.83|95.76|95.88|95.82|95.48|95.44|283446
1627282800000|2021-07-26 07:00:00|95.24|95|96.63|96.41|97.3|97.11|94.93|94.7|936080
1627283100000|2021-07-26 07:05:00|96.64|96.38|96.56|96.42|97.25|97.06|96.28|96.01|938649
1627283400000|2021-07-26 07:10:00|96.55|96.41|96.1|95.92|96.55|96.45|96.02|95.86|192843
1627283700000|2021-07-26 07:15:00|96.11|95.93|95.73|95.62|96.23|96.07|95.7|95.54|250422
1627284000000|2021-07-26 07:20:00|95.79|95.63|95.5|95.41|95.84|95.68|95.28|95.14|128994
1627284300000|2021-07-26 07:25:00|95.49|95.4|96.16|96.07|96.2|96.09|95.45|95.33|226097
1627284600000|2021-07-26 07:30:00|96.15|96.08|96.36|96.26|96.5|96.38|95.99|95.94|139797
1627284900000|2021-07-26 07:35:00|96.37|96.27|96.18|96.09|96.48|96.39|96.14|96.07|127025
1627285200000|2021-07-26 07:40:00|96.19|96.1|96.23|96.14|96.4|96.32|96|95.93|182564
1627285500000|2021-07-26 07:45:00|96.22|96.13|96.04|95.98|96.41|96.32|95.97|95.92|245814
1627285800000|2021-07-26 07:50:00|96.03|95.96|95.86|95.82|96.13|96.04|95.8|95.73|105315
1627286100000|2021-07-26 07:55:00|95.85|95.8|96.17|96.12|96.3|96.22|95.76|95.67|278156
1627286400000|2021-07-26 08:00:00|96.15|96.11|95.86|95.85|96.22|96.14|95.77|95.7|130619
1627286700000|2021-07-26 08:05:00|95.9|95.86|95.56|95.49|95.98|95.92|95.54|95.47|126402
1627287000000|2021-07-26 08:10:00|95.55|95.48|95.75|95.68|95.76|95.68|95.47|95.4|81241
1627287300000|2021-07-26 08:15:00|95.78|95.69|96.24|96.19|96.31|96.24|95.78|95.69|298909
1627287600000|2021-07-26 08:20:00|96.23|96.18|95.84|95.81|96.23|96.18|95.8|95.77|166682
1627287900000|2021-07-26 08:25:00|95.85|95.82|96.22|96.16|96.23|96.16|95.85|95.82|126242
1627288200000|2021-07-26 08:30:00|96.23|96.17|96.26|96.21|96.33|96.28|96.19|96.12|121721
1627288500000|2021-07-26 08:35:00|96.27|96.22|96.17|96.12|96.31|96.25|96.06|95.99|123664
1627288800000|2021-07-26 08:40:00|96.19|96.13|96.17|96.12|96.28|96.22|96.08|96.02|46490
1627289100000|2021-07-26 08:45:00|96.16|96.13|96.03|96|96.27|96.21|95.93|95.9|220081
1627289400000|2021-07-26 08:50:00|96.02|95.99|95.93|95.89|96.07|96.01|95.91|95.86|55612
1627289700000|2021-07-26 08:55:00|95.92|95.88|95.86|95.82|95.93|95.89|95.77|95.73|56861
1627290000000|2021-07-26 09:00:00|95.85|95.81|95.81|95.78|95.93|95.9|95.79|95.73|69033
1627290300000|2021-07-26 09:05:00|95.82|95.79|96.14|96.1|96.25|96.19|95.81|95.77|133931
1627290600000|2021-07-26 09:10:00|96.13|96.08|96.21|96.18|96.29|96.22|96.06|95.99|50361
1627290900000|2021-07-26 09:15:00|96.24|96.19|96.2|96.14|96.33|96.29|96.17|96.11|61637
1627291200000|2021-07-26 09:20:00|96.21|96.15|96.24|96.19|96.33|96.29|96.15|96.1|88235
1627291500000|2021-07-26 09:25:00|96.26|96.2|96.22|96.17|96.35|96.3|96.15|96.1|70439
1627291800000|2021-07-26 09:30:00|96.21|96.18|96.4|96.37|96.5|96.47|96.2|96.17|245794
1627292100000|2021-07-26 09:35:00|96.39|96.38|96.64|96.57|96.65|96.57|96.29|96.26|166315
1627292400000|2021-07-26 09:40:00|96.65|96.58|96.72|96.67|96.8|96.75|96.62|96.56|96408
1627292700000|2021-07-26 09:45:00|96.73|96.68|96.92|96.88|97.02|96.99|96.72|96.68|154782
1627293000000|2021-07-26 09:50:00|96.91|96.87|96.9|96.84|97.01|96.95|96.68|96.64|166114
1627293300000|2021-07-26 09:55:00|96.92|96.85|96.75|96.72|96.93|96.88|96.6|96.52|175625
1627293600000|2021-07-26 10:00:00|96.77|96.73|96.85|96.8|96.86|96.8|96.66|96.6|78644
1627293900000|2021-07-26 10:05:00|96.84|96.81|96.97|96.93|97.04|96.99|96.83|96.78|77730
1627294200000|2021-07-26 10:10:00|96.99|96.94|97.18|97.12|97.19|97.12|96.92|96.87|130239
1627294500000|2021-07-26 10:15:00|97.16|97.13|96.92|96.89|97.28|97.19|96.92|96.87|187103
1627294800000|2021-07-26 10:20:00|96.93|96.9|97.16|97.12|97.18|97.12|96.87|96.84|175215
1627295100000|2021-07-26 10:25:00|97.19|97.13|97.05|97.01|97.22|97.15|97.04|96.99|135602
1627295400000|2021-07-26 10:30:00|97.04|97.02|97.29|97.25|97.3|97.25|97.01|96.98|156665
1627295700000|2021-07-26 10:35:00|97.31|97.26|97.42|97.37|97.65|97.57|97.31|97.26|271531
1627296000000|2021-07-26 10:40:00|97.41|97.38|97.13|97.08|97.59|97.53|97.08|97.01|200110
1627296300000|2021-07-26 10:45:00|97.18|97.09|97.41|97.34|97.43|97.34|97.12|97.09|71831
1627296600000|2021-07-26 10:50:00|97.42|97.35|97.29|97.24|97.55|97.49|97.29|97.23|67432
1627296900000|2021-07-26 10:55:00|97.3|97.25|97.22|97.18|97.35|97.3|97.2|97.12|160786
1627297200000|2021-07-26 11:00:00|97.24|97.19|97.32|97.29|97.4|97.34|97.24|97.19|181793
1627297500000|2021-07-26 11:05:00|97.35|97.3|97.34|97.29|97.38|97.35|97.19|97.13|116201
1627297800000|2021-07-26 11:10:00|97.33|97.28|97.44|97.41|97.56|97.49|97.24|97.19|112126
1627298100000|2021-07-26 11:15:00|97.45|97.42|97.32|97.27|97.52|97.45|97.29|97.23|167112
1627298400000|2021-07-26 11:20:00|97.31|97.25|97.21|97.16|97.31|97.25|97.02|97|81447
1627298700000|2021-07-26 11:25:00|97.23|97.17|97.33|97.28|97.33|97.28|97.18|97.15|88937
1627299000000|2021-07-26 11:30:00|97.31|97.26|97.45|97.41|97.5|97.46|97.29|97.26|101520
1627299300000|2021-07-26 11:35:00|97.46|97.42|97.56|97.54|97.64|97.58|97.45|97.42|202603
1627299600000|2021-07-26 11:40:00|97.55|97.53|97.45|97.39|97.6|97.54|97.34|97.27|66202
1627299900000|2021-07-26 11:45:00|97.46|97.4|97.49|97.45|97.58|97.52|97.43|97.39|43473
1627300200000|2021-07-26 11:50:00|97.52|97.46|97.67|97.64|97.75|97.7|97.52|97.46|257779
1627300500000|2021-07-26 11:55:00|97.62|97.63|97.85|97.8|97.92|97.87|97.62|97.59|79456
1627300800000|2021-07-26 12:00:00|97.84|97.81|97.99|97.93|98|97.93|97.72|97.67|92901
1627301100000|2021-07-26 12:05:00|97.98|97.91|97.83|97.76|98|97.95|97.74|97.69|181817
1627301400000|2021-07-26 12:10:00|97.85|97.77|97.81|97.75|98|97.96|97.81|97.74|88123
1627301700000|2021-07-26 12:15:00|97.8|97.76|97.86|97.8|97.94|97.89|97.74|97.68|244657
1627302000000|2021-07-26 12:20:00|97.88|97.81|97.94|97.89|98.06|98.04|97.79|97.74|316782
1627302300000|2021-07-26 12:25:00|97.93|97.87|97.78|97.73|97.94|97.89|97.76|97.7|65271
1627302600000|2021-07-26 12:30:00|97.77|97.71|97.61|97.56|97.86|97.81|97.61|97.55|84562
1627302900000|2021-07-26 12:35:00|97.6|97.57|97.69|97.65|97.78|97.73|97.54|97.49|185955
1627303200000|2021-07-26 12:40:00|97.68|97.64|96.99|96.94|97.68|97.64|96.89|96.85|336510
1627303500000|2021-07-26 12:45:00|97|96.95|96.87|96.8|97.08|97.02|96.87|96.79|169986
1627303800000|2021-07-26 12:50:00|96.86|96.81|96.55|96.48|96.9|96.83|96.5|96.42|229634
1627304100000|2021-07-26 12:55:00|96.54|96.47|96.45|96.39|96.71|96.64|96.31|96.23|95445
1627304400000|2021-07-26 13:00:00|96.44|96.37|96.31|96.27|96.6|96.54|96.28|96.21|85888
1627304700000|2021-07-26 13:05:00|96.32|96.26|96.3|96.24|96.41|96.35|96.13|96.1|227615
1627305000000|2021-07-26 13:10:00|96.35|96.25|96.5|96.41|96.53|96.47|96.28|96.19|100321
1627305300000|2021-07-26 13:15:00|96.49|96.4|96.52|96.46|96.67|96.59|96.4|96.35|85742
1627305600000|2021-07-26 13:20:00|96.51|96.44|96.45|96.43|96.6|96.54|96.42|96.35|50712
1627305900000|2021-07-26 13:25:00|96.46|96.42|96.46|96.41|96.52|96.47|96.38|96.33|42608
1627306200000|2021-07-26 13:30:00|96.45|96.4|96.77|96.73|96.84|96.78|96.38|96.32|305286
1627306500000|2021-07-26 13:35:00|96.76|96.72|96.46|96.42|96.77|96.73|96.26|96.2|162151
1627306800000|2021-07-26 13:40:00|96.45|96.41|96|95.97|96.45|96.42|95.93|95.9|247886
1627307100000|2021-07-26 13:45:00|96.01|95.98|96.02|95.94|96.14|96.07|95.94|95.9|158403
1627307400000|2021-07-26 13:50:00|96.01|95.95|96.06|96.04|96.18|96.13|95.94|95.88|236247
1627307700000|2021-07-26 13:55:00|96.09|96.05|96.47|96.44|96.47|96.44|96.04|95.98|223367
1627308000000|2021-07-26 14:00:00|96.46|96.45|96.71|96.65|96.9|96.82|96.39|96.34|336206
1627308300000|2021-07-26 14:05:00|96.7|96.62|97.28|97.25|97.3|97.26|96.69|96.62|167236
1627308600000|2021-07-26 14:10:00|97.27|97.22|97.21|97.13|97.48|97.41|97.11|97.05|173729
1627308900000|2021-07-26 14:15:00|97.22|97.14|97.41|97.36|97.42|97.36|97.13|97.08|198020
1627309200000|2021-07-26 14:20:00|97.43|97.37|97.45|97.4|97.73|97.67|97.38|97.31|268863
1627309500000|2021-07-26 14:25:00|97.44|97.39|96.88|96.82|97.44|97.39|96.87|96.82|130197
1627309800000|2021-07-26 14:30:00|96.87|96.8|97.11|97.07|97.15|97.1|96.83|96.78|129707
1627310100000|2021-07-26 14:35:00|97.1|97.05|97.08|97.05|97.24|97.19|96.98|96.94|89860
1627310400000|2021-07-26 14:40:00|97.07|97.06|96.95|96.91|97.16|97.11|96.94|96.9|150965
1627310700000|2021-07-26 14:45:00|96.94|96.88|97.2|97.17|97.22|97.18|96.86|96.8|178730
1627311000000|2021-07-26 14:50:00|97.19|97.15|97.1|97.08|97.21|97.19|97.06|97|130283
1627311300000|2021-07-26 14:55:00|97.11|97.09|97.17|97.13|97.29|97.23|96.98|96.95|173553
1627311600000|2021-07-26 15:00:00|97.16|97.14|96.99|96.96|97.2|97.18|96.87|96.83|198809
1627311900000|2021-07-26 15:05:00|96.98|96.94|97.08|97.06|97.12|97.09|96.94|96.89|338539
1627312200000|2021-07-26 15:10:00|97.1|97.07|97.07|97.05|97.2|97.16|97.07|97.04|124323
1627312500000|2021-07-26 15:15:00|97.08|97.06|97.21|97.19|97.28|97.27|97.07|97.05|167117
1627312800000|2021-07-26 15:20:00|97.22|97.2|97.11|97.08|97.29|97.28|97.06|97.02|203056
1627313100000|2021-07-26 15:25:00|97.1|97.09|96.96|96.89|97.1|97.09|96.94|96.86|300622
1627369200000|2021-07-27 07:00:00|96.26|95.91|95.85|95.7|96.92|96.59|95.84|95.5|594328
1627369500000|2021-07-27 07:05:00|95.84|95.6|95.42|95.28|95.85|95.7|95.12|95|569847
1627369800000|2021-07-27 07:10:00|95.41|95.22|95.21|95.1|95.73|95.58|95.11|95|410820
1627370100000|2021-07-27 07:15:00|95.23|95.11|95.09|94.99|95.23|95.16|94.88|94.75|884385
1627370400000|2021-07-27 07:20:00|95.08|95|95.24|95.16|95.37|95.36|95.02|94.99|506481
1627370700000|2021-07-27 07:25:00|95.23|95.12|95.13|95.07|95.41|95.34|95.04|94.99|579394
1627371000000|2021-07-27 07:30:00|95.12|95.06|95.21|95.13|95.35|95.19|95.01|94.99|688502
1627371300000|2021-07-27 07:35:00|95.2|95.11|95.05|94.95|95.25|95.18|94.71|94.61|886031
1627371600000|2021-07-27 07:40:00|95.04|94.96|95.42|95.35|95.65|95.55|94.92|94.8|285615
1627371900000|2021-07-27 07:45:00|95.41|95.33|95.36|95.3|95.51|95.45|95.22|95.12|113954
1627372200000|2021-07-27 07:50:00|95.35|95.29|95.36|95.32|95.44|95.36|95.1|95.02|182430
1627372500000|2021-07-27 07:55:00|95.37|95.33|95.6|95.54|95.64|95.59|95.21|95.17|524314
1627372800000|2021-07-27 08:00:00|95.62|95.55|95.54|95.46|95.62|95.57|95.42|95.35|200924
1627373100000|2021-07-27 08:05:00|95.55|95.47|95.83|95.78|95.88|95.79|95.53|95.45|103654
1627373400000|2021-07-27 08:10:00|95.84|95.79|95.79|95.75|96.07|96.04|95.77|95.69|295850
1627373700000|2021-07-27 08:15:00|95.78|95.71|95.44|95.4|95.89|95.83|95.4|95.3|658280
1627374000000|2021-07-27 08:20:00|95.45|95.41|95.88|95.83|95.89|95.83|95.45|95.39|492277
1627374300000|2021-07-27 08:25:00|95.87|95.82|95.6|95.57|95.87|95.82|95.52|95.46|234778
1627374600000|2021-07-27 08:30:00|95.63|95.58|95.32|95.23|95.75|95.71|95.32|95.23|131109
1627374900000|2021-07-27 08:35:00|95.31|95.22|95.23|95.2|95.31|95.23|95.14|95.05|132734
1627375200000|2021-07-27 08:40:00|95.25|95.21|95.63|95.56|96.21|95.83|95.16|95.09|719498
1627375500000|2021-07-27 08:45:00|95.62|95.55|95.56|95.48|95.7|95.64|95.49|95.44|46148
1627375800000|2021-07-27 08:50:00|95.57|95.49|95.7|95.63|95.72|95.64|95.41|95.37|225164
1627376100000|2021-07-27 08:55:00|95.71|95.64|95.36|95.3|95.78|95.73|95.36|95.3|232731
1627376400000|2021-07-27 09:00:00|95.37|95.31|95.42|95.36|95.53|95.5|95.33|95.29|107021
1627376700000|2021-07-27 09:05:00|95.41|95.34|95.63|95.58|95.76|95.69|95.38|95.3|105773
1627377000000|2021-07-27 09:10:00|95.65|95.59|95.62|95.57|95.73|95.66|95.56|95.49|110526
1627377300000|2021-07-27 09:15:00|95.61|95.56|95.91|95.85|95.93|95.88|95.55|95.48|304861
1627377600000|2021-07-27 09:20:00|95.9|95.84|95.95|95.88|96.07|96|95.86|95.79|89895
1627377900000|2021-07-27 09:25:00|95.94|95.87|95.78|95.74|95.95|95.87|95.75|95.69|32311
1627378200000|2021-07-27 09:30:00|95.77|95.73|96.05|96.01|96.12|96.05|95.75|95.72|182997
1627378500000|2021-07-27 09:35:00|96.04|96|96.33|96.27|96.38|96.32|96.04|95.99|204044
1627378800000|2021-07-27 09:40:00|96.32|96.26|96.28|96.2|96.41|96.35|96.24|96.16|159566
1627379100000|2021-07-27 09:45:00|96.29|96.21|96.38|96.33|96.5|96.47|96.22|96.13|67938
1627379400000|2021-07-27 09:50:00|96.37|96.3|96.55|96.49|96.58|96.51|96.29|96.25|145514
1627379700000|2021-07-27 09:55:00|96.54|96.47|96.57|96.51|96.62|96.56|96.46|96.39|86265
1627380000000|2021-07-27 10:00:00|96.58|96.52|96.89|96.83|96.92|96.87|96.58|96.52|91798
1627380300000|2021-07-27 10:05:00|96.92|96.84|96.92|96.87|96.92|96.88|96.8|96.73|156613
1627380600000|2021-07-27 10:10:00|96.94|96.88|96.98|96.93|97.08|97.02|96.91|96.85|129225
1627380900000|2021-07-27 10:15:00|96.97|96.92|96.9|96.84|97.11|97.05|96.88|96.81|116004
1627381200000|2021-07-27 10:20:00|96.91|96.85|97.08|97.03|97.18|97.11|96.69|96.64|203073
1627381500000|2021-07-27 10:25:00|97.07|97.02|96.87|96.8|97.16|97.09|96.87|96.8|219150
1627381800000|2021-07-27 10:30:00|96.86|96.79|96.93|96.88|97.08|97.04|96.82|96.78|150804
1627382100000|2021-07-27 10:35:00|96.95|96.89|96.97|96.93|97.1|97.04|96.92|96.85|161505
1627382400000|2021-07-27 10:40:00|96.98|96.94|97.29|97.24|97.3|97.24|96.98|96.93|70991
1627382700000|2021-07-27 10:45:00|97.3|97.25|97.47|97.45|97.5|97.45|97.24|97.21|57677
1627383000000|2021-07-27 10:50:00|97.5|97.46|97.47|97.39|97.57|97.5|97.36|97.31|104100
1627383300000|2021-07-27 10:55:00|97.46|97.38|97.51|97.47|97.56|97.5|97.31|97.25|572971
1627383600000|2021-07-27 11:00:00|97.52|97.48|97.63|97.58|97.68|97.63|97.44|97.4|142001
1627383900000|2021-07-27 11:05:00|97.62|97.57|97.43|97.39|97.63|97.59|97.35|97.31|191048
1627384200000|2021-07-27 11:10:00|97.42|97.38|97.39|97.34|97.42|97.39|96.93|96.89|254334
1627384500000|2021-07-27 11:15:00|97.4|97.35|97.78|97.72|97.82|97.75|97.39|97.34|155635
1627384800000|2021-07-27 11:20:00|97.77|97.71|97.3|97.25|97.77|97.71|97.27|97.23|281560
1627385100000|2021-07-27 11:25:00|97.32|97.26|97.48|97.44|97.52|97.46|97.32|97.26|190267
1627385400000|2021-07-27 11:30:00|97.51|97.45|97.51|97.46|97.66|97.61|97.43|97.37|311020
1627385700000|2021-07-27 11:35:00|97.5|97.45|97.62|97.61|97.64|97.61|97.36|97.3|213960
1627386000000|2021-07-27 11:40:00|97.66|97.62|97.63|97.57|97.7|97.66|97.52|97.49|43090
1627386300000|2021-07-27 11:45:00|97.62|97.56|97.46|97.4|97.62|97.56|97.3|97.27|99667
1627386600000|2021-07-27 11:50:00|97.48|97.41|97.48|97.41|97.66|97.62|97.48|97.4|214460
1627386900000|2021-07-27 11:55:00|97.47|97.42|97.19|97.12|97.49|97.43|97.19|97.11|86585
1627387200000|2021-07-27 12:00:00|97.18|97.11|97.27|97.21|97.28|97.21|97.04|97.01|93446
1627387500000|2021-07-27 12:05:00|97.28|97.22|97.23|97.2|97.31|97.25|97.16|97.1|32925
1627387800000|2021-07-27 12:10:00|97.25|97.21|97.3|97.24|97.37|97.33|97.25|97.2|64399
1627388100000|2021-07-27 12:15:00|97.29|97.25|97.3|97.28|97.3|97.28|97.2|97.16|38633
1627388400000|2021-07-27 12:20:00|97.29|97.27|97.19|97.16|97.35|97.3|97.12|97.09|84829
1627388700000|2021-07-27 12:25:00|97.18|97.13|97.35|97.29|97.36|97.29|97.17|97.11|38409
1627389000000|2021-07-27 12:30:00|97.34|97.3|97.28|97.22|97.38|97.34|97.18|97.12|89395
1627389300000|2021-07-27 12:35:00|97.27|97.21|97.28|97.23|97.34|97.29|97.2|97.17|88578
1627389600000|2021-07-27 12:40:00|97.27|97.22|97.2|97.16|97.3|97.25|97.15|97.09|151033
1627389900000|2021-07-27 12:45:00|97.22|97.17|97.23|97.21|97.38|97.35|97.12|97.08|344807
1627390200000|2021-07-27 12:50:00|97.22|97.2|97.53|97.49|97.58|97.53|97.19|97.17|205114
1627390500000|2021-07-27 12:55:00|97.55|97.5|97.53|97.47|97.63|97.56|97.49|97.43|105756
1627390800000|2021-07-27 13:00:00|97.52|97.48|97.47|97.43|97.55|97.49|97.39|97.31|96949
1627391100000|2021-07-27 13:05:00|97.46|97.44|97.37|97.33|97.52|97.48|97.32|97.25|154390
1627391400000|2021-07-27 13:10:00|97.36|97.32|97.36|97.32|97.46|97.39|97.31|97.27|332791
1627391700000|2021-07-27 13:15:00|97.35|97.34|97.45|97.41|97.51|97.48|97.35|97.33|368018
1627392000000|2021-07-27 13:20:00|97.46|97.42|97.53|97.51|97.64|97.59|97.45|97.42|192334
1627392300000|2021-07-27 13:25:00|97.52|97.5|97.6|97.55|97.72|97.69|97.51|97.45|561942
1627392600000|2021-07-27 13:30:00|97.59|97.53|97.82|97.78|97.87|97.81|97.46|97.4|725533
1627392900000|2021-07-27 13:35:00|97.83|97.79|97.87|97.81|98.17|98.1|97.71|97.58|635760
1627393200000|2021-07-27 13:40:00|97.86|97.86|97.8|97.73|98.19|98.1|97.69|97.61|378046
1627393500000|2021-07-27 13:45:00|97.79|97.72|98.12|98.04|98.27|98.21|97.71|97.63|554063
1627393800000|2021-07-27 13:50:00|98.13|98.05|98.21|98.15|98.25|98.19|97.83|97.76|877919
1627394100000|2021-07-27 13:55:00|98.2|98.14|98.27|98.21|98.4|98.36|98.07|98.02|332149
1627394400000|2021-07-27 14:00:00|98.32|98.17|97.87|97.82|98.34|98.24|97.83|97.82|1502958
1627394700000|2021-07-27 14:05:00|97.88|97.83|97.87|97.83|97.97|97.92|97.76|97.73|772677
1627395000000|2021-07-27 14:10:00|97.86|97.82|97.72|97.7|97.99|97.93|97.71|97.67|743147
1627395300000|2021-07-27 14:15:00|97.71|97.71|97.82|97.8|97.86|97.82|97.71|97.63|663608
1627395600000|2021-07-27 14:20:00|97.81|97.77|97.95|97.89|98.09|98.02|97.78|97.74|372765
1627395900000|2021-07-27 14:25:00|97.97|97.95|98.14|98.09|98.18|98.12|97.87|97.8|238861
1627396200000|2021-07-27 14:30:00|98.13|98.08|98|97.97|98.17|98.14|97.99|97.93|270331
1627396500000|2021-07-27 14:35:00|98.02|97.98|98.16|98.1|98.2|98.15|98|97.97|476650
1627396800000|2021-07-27 14:40:00|98.15|98.11|97.89|97.85|98.27|98.23|97.89|97.85|548502
1627397100000|2021-07-27 14:45:00|97.88|97.87|98.04|97.99|98.07|98.05|97.88|97.82|383558
1627397400000|2021-07-27 14:50:00|98.03|98|98.06|98.02|98.15|98.14|97.92|97.9|291493
1627397700000|2021-07-27 14:55:00|98.05|98.03|98.14|98.08|98.2|98.15|97.97|97.93|294890
1627398000000|2021-07-27 15:00:00|98.13|98.06|98.19|98.17|98.24|98.19|98.04|98|144660
1627398300000|2021-07-27 15:05:00|98.2|98.18|98.16|98.13|98.32|98.28|98.09|98.06|292587
1627398600000|2021-07-27 15:10:00|98.19|98.14|98.33|98.29|98.38|98.35|98.13|98.09|513143
1627398900000|2021-07-27 15:15:00|98.32|98.3|98.12|98.07|98.33|98.3|98.12|98.06|247467
1627399200000|2021-07-27 15:20:00|98.11|98.05|98.17|98.13|98.19|98.15|98.06|98.01|605505
1627399500000|2021-07-27 15:25:00|98.15|98.14|98.13|98.09|98.17|98.15|98.01|97.97|1039288
1627455600000|2021-07-28 07:00:00|97.99|97.7|99.15|99.05|99.2|99.07|97.97|97.7|849546
1627455900000|2021-07-28 07:05:00|99.16|99.06|99.35|99.24|99.43|99.28|98.68|98.5|788416
1627456200000|2021-07-28 07:10:00|99.4|99.25|99.76|99.66|99.8|99.68|98.97|98.91|1856704
1627456500000|2021-07-28 07:15:00|99.77|99.63|99.19|99.11|99.78|99.66|99.15|99.05|381322
1627456800000|2021-07-28 07:20:00|99.18|99.12|99.54|99.4|99.77|99.64|98.74|98.68|317766
1627457100000|2021-07-28 07:25:00|99.61|99.42|99.55|99.45|99.79|99.71|99.5|99.39|477218
1627457400000|2021-07-28 07:30:00|99.54|99.44|99.73|99.66|99.9|99.82|99.41|99.37|407148
1627457700000|2021-07-28 07:35:00|99.74|99.67|100.16|100.06|100.3|100.22|99.74|99.67|658600
1627458000000|2021-07-28 07:40:00|100.18|100.08|100.2|100.12|100.26|100.18|100.04|99.86|270532
1627458300000|2021-07-28 07:45:00|100.18|100.14|100.04|99.99|100.32|100.28|100.04|99.99|536601
1627458600000|2021-07-28 07:50:00|100.02|99.96|100.46|100.36|100.48|100.4|100.02|99.94|314454
1627458900000|2021-07-28 07:55:00|100.44|100.34|100.38|100.3|100.46|100.38|100.2|100.16|243384
1627459200000|2021-07-28 08:00:00|100.36|100.28|100.66|100.6|100.68|100.6|100.16|100.12|222505
1627459500000|2021-07-28 08:05:00|100.64|100.58|100.82|100.78|100.96|100.86|100.58|100.52|313413
1627459800000|2021-07-28 08:10:00|100.84|100.76|100.82|100.72|101|100.96|100.62|100.58|389583
1627460100000|2021-07-28 08:15:00|100.8|100.74|100.92|100.86|101|100.96|100.7|100.62|295874
1627460400000|2021-07-28 08:20:00|100.96|100.88|101.28|101.24|101.3|101.26|100.96|100.88|491360
1627460700000|2021-07-28 08:25:00|101.26|101.22|101.02|100.98|101.36|101.3|100.96|100.92|287170
1627461000000|2021-07-28 08:30:00|101.04|101|100.88|100.86|101.08|101.02|100.88|100.84|233904
1627461300000|2021-07-28 08:35:00|100.86|100.84|101.32|101.26|101.44|101.38|100.82|100.78|314049
1627461600000|2021-07-28 08:40:00|101.34|101.28|101.04|100.98|101.5|101.44|101|100.94|296498
1627461900000|2021-07-28 08:45:00|101.02|100.96|100.8|100.74|101.02|100.96|100.74|100.64|190184
1627462200000|2021-07-28 08:50:00|100.78|100.7|100.84|100.76|100.9|100.86|100.62|100.56|156646
1627462500000|2021-07-28 08:55:00|100.88|100.78|101.34|101.3|101.34|101.3|100.88|100.78|285637
1627462800000|2021-07-28 09:00:00|101.26|101.28|101.4|101.32|101.4|101.32|101.14|101.1|189110
1627463100000|2021-07-28 09:05:00|101.38|101.3|101.02|100.98|101.38|101.34|100.98|100.92|171293
1627463400000|2021-07-28 09:10:00|101.06|101|101.48|101.42|101.5|101.42|101.02|101|242201
1627463700000|2021-07-28 09:15:00|101.46|101.4|101.5|101.44|101.5|101.46|101.3|101.24|314397
1627464000000|2021-07-28 09:20:00|101.44|101.42|101.28|101.2|101.5|101.46|101.24|101.18|553891
1627464300000|2021-07-28 09:25:00|101.26|101.22|101.02|100.96|101.36|101.32|101|100.94|145775
1627464600000|2021-07-28 09:30:00|101|100.94|101.12|101.04|101.14|101.08|100.86|100.78|487594
1627464900000|2021-07-28 09:35:00|101.1|101.02|100.84|100.78|101.24|101.18|100.76|100.68|263233
1627465200000|2021-07-28 09:40:00|100.88|100.8|100.86|100.78|100.94|100.9|100.78|100.72|136079
1627465500000|2021-07-28 09:45:00|100.84|100.8|100.84|100.8|100.86|100.8|100.66|100.58|234947
1627465800000|2021-07-28 09:50:00|100.88|100.82|101.28|101.22|101.32|101.24|100.86|100.82|161125
1627466100000|2021-07-28 09:55:00|101.3|101.24|101.48|101.44|101.5|101.44|101.18|101.12|337073
1627466400000|2021-07-28 10:00:00|101.46|101.4|101.6|101.54|101.68|101.62|101.42|101.38|175452
1627466700000|2021-07-28 10:05:00|101.58|101.52|101.32|101.26|101.6|101.56|101.32|101.24|168059
1627467000000|2021-07-28 10:10:00|101.3|101.24|101.18|101.1|101.36|101.28|101.12|101.04|130447
1627467300000|2021-07-28 10:15:00|101.2|101.12|101.44|101.38|101.5|101.44|101.1|101.06|122267
1627467600000|2021-07-28 10:20:00|101.42|101.36|101.3|101.26|101.42|101.38|101.16|101.14|58324
1627467900000|2021-07-28 10:25:00|101.32|101.28|101.6|101.54|101.6|101.56|101.32|101.28|131349
1627468200000|2021-07-28 10:30:00|101.58|101.56|101.46|101.4|101.58|101.56|101.36|101.32|153910
1627468500000|2021-07-28 10:35:00|101.48|101.42|101.52|101.46|101.56|101.5|101.34|101.28|256200
1627468800000|2021-07-28 10:40:00|101.5|101.42|101.48|101.44|101.58|101.54|101.42|101.4|104798
1627469100000|2021-07-28 10:45:00|101.46|101.4|101.78|101.72|101.84|101.78|101.44|101.38|205253
1627469400000|2021-07-28 10:50:00|101.76|101.7|101.62|101.58|101.8|101.76|101.56|101.48|138243
1627469700000|2021-07-28 10:55:00|101.64|101.6|101.82|101.76|101.9|101.84|101.64|101.6|164893
1627470000000|2021-07-28 11:00:00|101.8|101.74|101.6|101.58|101.86|101.78|101.6|101.56|188348
1627470300000|2021-07-28 11:05:00|101.62|101.6|101.76|101.72|101.84|101.82|101.62|101.58|206826
1627470600000|2021-07-28 11:10:00|101.78|101.74|101.98|101.92|101.98|101.92|101.7|101.66|246493
1627470900000|2021-07-28 11:15:00|102|101.94|102.2|102.16|102.2|102.16|101.76|101.74|401544
1627471200000|2021-07-28 11:20:00|102.24|102.18|102.1|102.02|102.26|102.2|102.04|102|323236
1627471500000|2021-07-28 11:25:00|102.08|102.04|102.2|102.16|102.2|102.16|102.02|102|383112
1627471800000|2021-07-28 11:30:00|102.16|102.14|102.28|102.2|102.3|102.24|102.06|102.02|453646
1627472100000|2021-07-28 11:35:00|102.26|102.18|102.42|102.38|102.46|102.4|102.24|102.16|274257
1627472400000|2021-07-28 11:40:00|102.4|102.36|102.48|102.42|102.5|102.46|102.22|102.18|154096
1627472700000|2021-07-28 11:45:00|102.46|102.44|102.66|102.62|102.68|102.64|102.4|102.38|237468
1627473000000|2021-07-28 11:50:00|102.68|102.64|102.8|102.72|102.86|102.76|102.62|102.56|438729
1627473300000|2021-07-28 11:55:00|102.82|102.74|103.3|103.24|103.3|103.26|102.8|102.74|589906
1627473600000|2021-07-28 12:00:00|103.28|103.22|102.76|102.68|103.28|103.22|102.72|102.66|320704
1627473900000|2021-07-28 12:05:00|102.74|102.7|102.64|102.56|102.84|102.8|102.62|102.54|169235
1627474200000|2021-07-28 12:10:00|102.66|102.58|102.8|102.74|102.8|102.78|102.4|102.36|609570
1627474500000|2021-07-28 12:15:00|102.78|102.76|102.76|102.68|102.88|102.86|102.7|102.66|189787
1627474800000|2021-07-28 12:20:00|102.74|102.66|102.74|102.7|102.74|102.7|102.54|102.52|184356
1627475100000|2021-07-28 12:25:00|102.76|102.72|102.88|102.82|102.88|102.86|102.68|102.64|360345
1627475400000|2021-07-28 12:30:00|102.86|102.8|102.54|102.5|102.9|102.86|102.5|102.46|337699
1627475700000|2021-07-28 12:35:00|102.52|102.48|102.46|102.42|102.54|102.5|102.4|102.36|156632
1627476000000|2021-07-28 12:40:00|102.44|102.4|102.22|102.18|102.44|102.42|102.2|102.16|102833
1627476300000|2021-07-28 12:45:00|102.2|102.2|102.08|102|102.3|102.24|101.88|101.84|189798
1627476600000|2021-07-28 12:50:00|102.06|102.02|101.96|101.88|102.08|102.02|101.84|101.82|213191
1627476900000|2021-07-28 12:55:00|101.98|101.9|102.1|102.02|102.1|102.02|101.84|101.8|146792
1627477200000|2021-07-28 13:00:00|102.12|102.04|102|101.94|102.26|102.2|101.96|101.9|285660
1627477500000|2021-07-28 13:05:00|101.98|101.92|102.12|102.08|102.22|102.16|101.96|101.92|191128
1627477800000|2021-07-28 13:10:00|102.14|102.1|102.36|102.28|102.44|102.36|102.14|102.08|138383
1627478100000|2021-07-28 13:15:00|102.34|102.3|102.48|102.42|102.5|102.44|102.28|102.22|145399
1627478400000|2021-07-28 13:20:00|102.46|102.4|102.58|102.56|102.6|102.56|102.4|102.36|145420
1627478700000|2021-07-28 13:25:00|102.6|102.58|102.84|102.76|102.9|102.86|102.6|102.58|259413
1627479000000|2021-07-28 13:30:00|102.82|102.78|102.86|102.82|103|102.96|102.48|102.4|766760
1627479300000|2021-07-28 13:35:00|102.84|102.78|102.62|102.56|102.84|102.8|102.58|102.5|210653
1627479600000|2021-07-28 13:40:00|102.6|102.52|102.66|102.6|102.7|102.64|102.48|102.44|187339
1627479900000|2021-07-28 13:45:00|102.64|102.58|102.54|102.48|102.7|102.68|102.48|102.44|252989
1627480200000|2021-07-28 13:50:00|102.56|102.5|102.38|102.36|102.68|102.64|102.38|102.34|339832
1627480500000|2021-07-28 13:55:00|102.4|102.38|102.12|102.06|102.58|102.54|102.08|102.02|558081
1627480800000|2021-07-28 14:00:00|102.1|102.08|101.58|101.52|102.12|102.08|101.54|101.46|906131
1627481100000|2021-07-28 14:05:00|101.6|101.54|101.54|101.46|101.8|101.74|101.5|101.44|259455
1627481400000|2021-07-28 14:10:00|101.52|101.48|101.06|101.02|101.52|101.48|101.06|101.02|210631
1627481700000|2021-07-28 14:15:00|101.08|101.04|101.22|101.14|101.54|101.5|101.04|101|924497
1627482000000|2021-07-28 14:20:00|101.24|101.16|101.18|101.14|101.4|101.34|101.14|101.08|216971
1627482300000|2021-07-28 14:25:00|101.16|101.12|101.26|101.22|101.26|101.24|101.08|101.02|199830
1627482600000|2021-07-28 14:30:00|101.28|101.24|101.16|101.14|101.32|101.3|101.16|101.1|263002
1627482900000|2021-07-28 14:35:00|101.14|101.12|101.08|101.02|101.4|101.34|101.06|101|429179
1627483200000|2021-07-28 14:40:00|101.06|101|101.1|101.04|101.26|101.2|100.9|100.84|373058
1627483500000|2021-07-28 14:45:00|101.08|101.02|101.28|101.24|101.3|101.26|101.06|101|131793
1627483800000|2021-07-28 14:50:00|101.3|101.26|101.4|101.36|101.5|101.46|101.24|101.18|397940
1627484100000|2021-07-28 14:55:00|101.38|101.34|101.5|101.46|101.5|101.48|101.28|101.26|164956
1627484400000|2021-07-28 15:00:00|101.48|101.44|101.68|101.66|101.7|101.66|101.4|101.36|307641
1627484700000|2021-07-28 15:05:00|101.72|101.68|101.7|101.66|101.78|101.74|101.66|101.62|217074
1627485000000|2021-07-28 15:10:00|101.68|101.64|101.82|101.8|101.86|101.82|101.56|101.54|281852
1627485300000|2021-07-28 15:15:00|101.84|101.82|101.7|101.66|101.9|101.86|101.68|101.62|248861
1627485600000|2021-07-28 15:20:00|101.72|101.68|101.68|101.66|101.76|101.74|101.66|101.64|382935
1627485900000|2021-07-28 15:25:00|101.7|101.68|101.68|101.64|101.9|101.84|101.66|101.64|793536
1627542000000|2021-07-29 07:00:00|102.68|101.9|102.28|102.18|103.4|103.06|102.04|101.7|650324
1627542300000|2021-07-29 07:05:00|102.26|102.1|102.18|102.06|102.46|102.3|101.94|101.84|580295
1627542600000|2021-07-29 07:10:00|102.24|102.08|102.16|102.02|102.4|102.28|101.84|101.72|459405
1627542900000|2021-07-29 07:15:00|102.18|102.04|102.98|102.88|103.18|103.06|102.18|102.04|343901
1627543200000|2021-07-29 07:20:00|103|102.9|103.26|103.1|103.28|103.14|102.28|102.14|328836
1627543500000|2021-07-29 07:25:00|103.24|103.08|103.78|103.68|103.8|103.68|103.14|103.08|1437325
1627543800000|2021-07-29 07:30:00|103.76|103.66|103.58|103.52|103.76|103.66|103.26|103.14|512154
1627544100000|2021-07-29 07:35:00|103.48|103.5|103.4|103.32|103.84|103.76|103.3|103.2|474958
1627544400000|2021-07-29 07:40:00|103.38|103.34|103.7|103.58|103.7|103.58|103.22|103.16|293601
1627544700000|2021-07-29 07:45:00|103.68|103.54|103.66|103.58|103.78|103.7|103.4|103.32|584820
1627545000000|2021-07-29 07:50:00|103.64|103.6|104.16|104.08|104.18|104.12|103.64|103.56|835767
1627545300000|2021-07-29 07:55:00|104.18|104.12|103.84|103.78|104.4|104.3|103.8|103.76|1316028
1627545600000|2021-07-29 08:00:00|103.82|103.76|103.96|103.88|104|103.9|103.54|103.46|397602
1627545900000|2021-07-29 08:05:00|103.98|103.9|104|103.92|104.38|104.3|103.9|103.84|541692
1627546200000|2021-07-29 08:10:00|104.02|103.94|103.76|103.7|104.16|104.12|103.66|103.56|294939
1627546500000|2021-07-29 08:15:00|103.78|103.72|103.74|103.64|103.88|103.8|103.5|103.44|244694
1627546800000|2021-07-29 08:20:00|103.76|103.66|103.9|103.82|104.26|104.16|103.72|103.66|473296
1627547100000|2021-07-29 08:25:00|103.92|103.86|104.26|104.18|104.26|104.18|103.88|103.82|309609
1627547400000|2021-07-29 08:30:00|104.24|104.2|104.22|104.14|104.48|104.4|104.16|104.08|309331
1627547700000|2021-07-29 08:35:00|104.24|104.16|103.9|103.78|104.28|104.16|103.7|103.62|367400
1627548000000|2021-07-29 08:40:00|103.92|103.8|103.84|103.78|103.98|103.94|103.78|103.72|108906
1627548300000|2021-07-29 08:45:00|103.88|103.8|104|103.94|104.1|104.02|103.76|103.7|324096
1627548600000|2021-07-29 08:50:00|103.98|103.96|104|103.92|104.14|104.08|103.92|103.9|136660
1627548900000|2021-07-29 08:55:00|103.98|103.9|103.76|103.72|103.98|103.9|103.76|103.7|235603
1627549200000|2021-07-29 09:00:00|103.78|103.74|104|103.94|104.02|103.98|103.78|103.74|204670
1627549500000|2021-07-29 09:05:00|103.98|103.96|103.38|103.3|103.98|103.96|103.38|103.28|188030
1627549800000|2021-07-29 09:10:00|103.36|103.28|103.22|103.16|103.38|103.3|103.2|103.16|274924
1627550100000|2021-07-29 09:15:00|103.2|103.14|103.44|103.38|103.44|103.38|103.16|103.1|108781
1627550400000|2021-07-29 09:20:00|103.46|103.4|103.5|103.42|103.54|103.46|103.32|103.24|98727
1627550700000|2021-07-29 09:25:00|103.48|103.44|103.42|103.36|103.56|103.52|103.36|103.26|76357
1627551000000|2021-07-29 09:30:00|103.4|103.32|103.36|103.28|103.5|103.4|103.26|103.22|135007
1627551300000|2021-07-29 09:35:00|103.34|103.26|103.46|103.44|103.66|103.6|103.28|103.22|113715
1627551600000|2021-07-29 09:40:00|103.5|103.42|103.2|103.14|103.58|103.52|103.12|103.06|310941
1627551900000|2021-07-29 09:45:00|103.24|103.16|103.36|103.32|103.46|103.38|103.24|103.16|114360
1627552200000|2021-07-29 09:50:00|103.4|103.34|103.3|103.22|103.54|103.46|103.28|103.22|150895
1627552500000|2021-07-29 09:55:00|103.32|103.24|103.54|103.5|103.64|103.58|103.3|103.24|57823
1627552800000|2021-07-29 10:00:00|103.52|103.48|103.56|103.48|103.66|103.6|103.5|103.42|47806
1627553100000|2021-07-29 10:05:00|103.58|103.5|103.56|103.48|103.62|103.58|103.46|103.4|80252
1627553400000|2021-07-29 10:10:00|103.54|103.5|103.58|103.5|103.62|103.58|103.48|103.42|67894
1627553700000|2021-07-29 10:15:00|103.6|103.52|103.68|103.64|103.76|103.7|103.56|103.52|34751
1627554000000|2021-07-29 10:20:00|103.7|103.66|103.72|103.64|103.82|103.78|103.66|103.62|54506
1627554300000|2021-07-29 10:25:00|103.7|103.62|103.9|103.86|103.94|103.88|103.62|103.58|119134
1627554600000|2021-07-29 10:30:00|103.88|103.84|103.86|103.82|104|103.92|103.84|103.82|92866
1627554900000|2021-07-29 10:35:00|103.88|103.84|103.98|103.94|104|103.94|103.84|103.82|57156
1627555200000|2021-07-29 10:40:00|103.96|103.92|103.8|103.76|103.96|103.92|103.7|103.68|287596
1627555500000|2021-07-29 10:45:00|103.82|103.78|103.76|103.72|103.86|103.8|103.7|103.62|70249
1627555800000|2021-07-29 10:50:00|103.74|103.7|103.58|103.54|103.76|103.7|103.52|103.5|195788
1627556100000|2021-07-29 10:55:00|103.62|103.56|103.92|103.84|103.92|103.84|103.58|103.54|47361
1627556400000|2021-07-29 11:00:00|103.94|103.86|104|103.92|104.14|104.08|103.92|103.86|512108
1627556700000|2021-07-29 11:05:00|104.02|103.94|104.02|103.98|104.06|104|103.82|103.74|305837
1627557000000|2021-07-29 11:10:00|104.04|104|104.16|104.1|104.2|104.16|104.02|103.98|128840
1627557300000|2021-07-29 11:15:00|104.18|104.08|104|103.96|104.2|104.16|103.98|103.94|228705
1627557600000|2021-07-29 11:20:00|103.96|103.94|103.82|103.76|104.04|103.98|103.8|103.74|95613
1627557900000|2021-07-29 11:25:00|103.84|103.78|103.84|103.78|103.96|103.9|103.66|103.62|120410
1627558200000|2021-07-29 11:30:00|103.82|103.76|103.68|103.62|103.82|103.76|103.58|103.52|42178
1627558500000|2021-07-29 11:35:00|103.7|103.64|103.38|103.32|103.7|103.64|103.36|103.3|229056
1627558800000|2021-07-29 11:40:00|103.36|103.3|103.44|103.36|103.44|103.4|103.12|103.06|168403
1627559100000|2021-07-29 11:45:00|103.46|103.38|103.4|103.34|103.5|103.48|103.28|103.26|113462
1627559400000|2021-07-29 11:50:00|103.44|103.36|103.36|103.34|103.5|103.44|103.34|103.28|174836
1627559700000|2021-07-29 11:55:00|103.38|103.3|103.44|103.4|103.52|103.46|103.32|103.26|93570
1627560000000|2021-07-29 12:00:00|103.46|103.42|103.98|103.9|104|103.94|103.44|103.42|225596
1627560300000|2021-07-29 12:05:00|104|103.92|103.92|103.84|104.1|104.06|103.76|103.68|159879
1627560600000|2021-07-29 12:10:00|103.94|103.86|103.84|103.78|104.08|104.02|103.84|103.78|93192
1627560900000|2021-07-29 12:15:00|103.82|103.76|103.76|103.68|103.84|103.76|103.6|103.56|45231
1627561200000|2021-07-29 12:20:00|103.7|103.7|103.76|103.7|103.82|103.74|103.66|103.62|43632
1627561500000|2021-07-29 12:25:00|103.74|103.68|103.7|103.62|103.76|103.72|103.62|103.56|43439
1627561800000|2021-07-29 12:30:00|103.74|103.64|103.76|103.68|103.76|103.68|103.5|103.46|135412
1627562100000|2021-07-29 12:35:00|103.74|103.66|103.56|103.5|103.74|103.66|103.48|103.42|127650
1627562400000|2021-07-29 12:40:00|103.54|103.52|103.72|103.66|103.84|103.78|103.54|103.52|96479
1627562700000|2021-07-29 12:45:00|103.7|103.62|103.78|103.74|103.82|103.76|103.64|103.62|56067
1627563000000|2021-07-29 12:50:00|103.76|103.72|103.72|103.68|103.84|103.8|103.7|103.64|58124
1627563300000|2021-07-29 12:55:00|103.76|103.7|103.8|103.72|103.82|103.78|103.54|103.46|210983
1627563600000|2021-07-29 13:00:00|103.78|103.7|103.7|103.62|104.1|104.04|103.66|103.6|121205
1627563900000|2021-07-29 13:05:00|103.72|103.6|103.56|103.52|103.72|103.62|103.48|103.46|148835
1627564200000|2021-07-29 13:10:00|103.58|103.54|103.58|103.5|103.68|103.64|103.46|103.4|53716
1627564500000|2021-07-29 13:15:00|103.6|103.52|103.42|103.38|103.7|103.66|103.42|103.38|229646
1627564800000|2021-07-29 13:20:00|103.44|103.4|103.3|103.26|103.52|103.48|103.26|103.18|117950
1627565100000|2021-07-29 13:25:00|103.32|103.28|103.52|103.44|103.6|103.54|103.3|103.26|95997
1627565400000|2021-07-29 13:30:00|103.5|103.42|103.02|102.96|103.5|103.42|102.94|102.9|768967
1627565700000|2021-07-29 13:35:00|103|102.94|102.9|102.86|103.12|103.04|102.7|102.68|347214
1627566000000|2021-07-29 13:40:00|102.94|102.9|102.62|102.56|103.12|103.04|102.6|102.54|273431
1627566300000|2021-07-29 13:45:00|102.6|102.54|102.32|102.26|102.62|102.58|102.32|102.24|398252
1627566600000|2021-07-29 13:50:00|102.34|102.28|102.24|102.18|102.56|102.52|102.16|102.1|196639
1627566900000|2021-07-29 13:55:00|102.22|102.2|102.4|102.32|102.44|102.38|102.2|102.14|139414
1627567200000|2021-07-29 14:00:00|102.38|102.3|102.08|102.02|102.5|102.42|102.04|102|220612
1627567500000|2021-07-29 14:05:00|102.06|102|102.06|102|102.08|102.04|101.6|101.58|546479
1627567800000|2021-07-29 14:10:00|102.1|102.02|102.28|102.2|102.38|102.32|102.04|102|264806
1627568100000|2021-07-29 14:15:00|102.3|102.22|102.12|102.08|102.38|102.32|102.12|102.08|172314
1627568400000|2021-07-29 14:20:00|102.1|102.06|102.08|102.04|102.28|102.2|102.04|102|297188
1627568700000|2021-07-29 14:25:00|102.1|102.06|102.08|102|102.34|102.3|102.06|101.98|141270
1627569000000|2021-07-29 14:30:00|102.06|102.02|102.32|102.28|102.38|102.3|101.98|101.96|183555
1627569300000|2021-07-29 14:35:00|102.3|102.26|102.06|102.02|102.32|102.26|102.06|102|203294
1627569600000|2021-07-29 14:40:00|102.04|102|102.1|102.04|102.24|102.18|101.98|101.96|134428
1627569900000|2021-07-29 14:45:00|102.12|102.06|102.14|102.08|102.36|102.3|102.08|102.04|190313
1627570200000|2021-07-29 14:50:00|102.12|102.06|102.02|101.98|102.12|102.06|101.96|101.9|137320
1627570500000|2021-07-29 14:55:00|102.04|102|101.98|101.92|102.08|102.02|101.88|101.82|165289
1627570800000|2021-07-29 15:00:00|101.96|101.9|101.82|101.78|101.96|101.9|101.8|101.78|339917
1627571100000|2021-07-29 15:05:00|101.8|101.8|102.02|101.98|102.02|101.98|101.72|101.64|288607
1627571400000|2021-07-29 15:10:00|102|101.96|101.96|101.92|102|101.98|101.88|101.84|178811
1627571700000|2021-07-29 15:15:00|101.98|101.94|102.04|102.02|102.1|102.04|101.94|101.9|529720
1627572000000|2021-07-29 15:20:00|102.06|102|102.06|102.02|102.22|102.18|102.04|102|214282
1627572300000|2021-07-29 15:25:00|102.08|102.04|102.1|102.02|102.16|102.14|102|101.98|522932
1627628400000|2021-07-30 07:00:00|100.9|100.36|100.54|100.42|100.96|100.82|100.26|100.02|401069
1627628700000|2021-07-30 07:05:00|100.56|100.44|99.97|99.8|100.56|100.44|99.48|99.4|760667
1627629000000|2021-07-30 07:10:00|99.96|99.72|100.04|99.88|100.36|100.2|99.87|99.7|150911
1627629300000|2021-07-30 07:15:00|100.02|99.89|100.3|100.2|100.34|100.2|99.8|99.64|298597
1627629600000|2021-07-30 07:20:00|100.28|100.18|100.46|100.38|100.52|100.4|100.16|100.02|189120
1627629900000|2021-07-30 07:25:00|100.48|100.4|100.7|100.58|101.02|100.98|100.32|100.22|271905
1627630200000|2021-07-30 07:30:00|100.68|100.6|100.28|100.18|100.68|100.62|100.2|100.12|503884
1627630500000|2021-07-30 07:35:00|100.3|100.2|100.72|100.6|100.74|100.68|100.26|100.16|378121
1627630800000|2021-07-30 07:40:00|100.7|100.58|100.38|100.26|100.88|100.8|100.38|100.22|223221
1627631100000|2021-07-30 07:45:00|100.36|100.24|100.08|100|100.52|100.42|100.06|100|244098
1627631400000|2021-07-30 07:50:00|100.06|99.97|100.32|100.26|100.48|100.36|100.02|99.96|99616
1627631700000|2021-07-30 07:55:00|100.36|100.28|100.2|100.16|100.52|100.42|100.16|100.06|81179
1627632000000|2021-07-30 08:00:00|100.24|100.18|100.34|100.26|100.58|100.52|100.22|100.18|127985
1627632300000|2021-07-30 08:05:00|100.36|100.28|100.66|100.6|100.92|100.84|100.32|100.28|563394
1627632600000|2021-07-30 08:10:00|100.7|100.62|100.82|100.74|100.88|100.8|100.62|100.54|209832
1627632900000|2021-07-30 08:15:00|100.8|100.76|101.2|101.1|101.2|101.1|100.8|100.76|142658
1627633200000|2021-07-30 08:20:00|101.22|101.12|100.9|100.86|101.22|101.14|100.9|100.84|236193
1627633500000|2021-07-30 08:25:00|100.92|100.88|101.02|100.98|101.02|101|100.8|100.72|197536
1627633800000|2021-07-30 08:30:00|101|100.96|100.76|100.68|101.08|101|100.76|100.68|190001
1627634100000|2021-07-30 08:35:00|100.74|100.66|100.74|100.66|100.88|100.82|100.68|100.62|267398
1627634400000|2021-07-30 08:40:00|100.72|100.64|100.88|100.8|101.02|100.96|100.6|100.58|210119
1627634700000|2021-07-30 08:45:00|100.9|100.82|100.9|100.84|101.08|101.04|100.88|100.8|73797
1627635000000|2021-07-30 08:50:00|100.88|100.82|100.78|100.72|100.92|100.86|100.62|100.58|67791
1627635300000|2021-07-30 08:55:00|100.82|100.74|100.74|100.7|100.94|100.9|100.74|100.66|187994
1627635600000|2021-07-30 09:00:00|100.72|100.66|100.36|100.28|100.88|100.78|100.34|100.26|668567
1627635900000|2021-07-30 09:05:00|100.34|100.3|100.2|100.16|100.34|100.3|100.02|99.93|228579
1627636200000|2021-07-30 09:10:00|100.22|100.14|99.74|99.7|100.24|100.2|99.73|99.65|478900
1627636500000|2021-07-30 09:15:00|99.76|99.71|99.79|99.77|99.99|99.91|99.64|99.63|278376
1627636800000|2021-07-30 09:20:00|99.81|99.78|99.92|99.85|99.98|99.92|99.58|99.52|222890
1627637100000|2021-07-30 09:25:00|99.94|99.86|100.02|99.95|100.02|99.97|99.74|99.68|194717
1627637400000|2021-07-30 09:30:00|100|99.96|99.75|99.68|100.1|100.02|99.7|99.63|318302
1627637700000|2021-07-30 09:35:00|99.74|99.67|99.7|99.65|99.88|99.81|99.52|99.46|209683
1627638000000|2021-07-30 09:40:00|99.69|99.63|99.48|99.41|99.69|99.63|99.48|99.4|234743
1627638300000|2021-07-30 09:45:00|99.5|99.42|99.35|99.3|99.63|99.57|99.23|99.15|341841
1627638600000|2021-07-30 09:50:00|99.34|99.29|99.32|99.3|99.48|99.41|99.19|99.14|336214
1627638900000|2021-07-30 09:55:00|99.31|99.27|99.28|99.21|99.43|99.37|99.16|99.12|262827
1627639200000|2021-07-30 10:00:00|99.27|99.22|98.8|98.76|99.29|99.24|98.76|98.7|1611411
1627639500000|2021-07-30 10:05:00|98.79|98.77|98.59|98.53|98.81|98.77|98.58|98.5|308806
1627639800000|2021-07-30 10:10:00|98.61|98.54|98.35|98.31|98.75|98.67|98.35|98.3|300895
1627640100000|2021-07-30 10:15:00|98.34|98.3|99.19|99.18|99.23|99.18|98.31|98.28|215318
1627640400000|2021-07-30 10:20:00|99.22|99.17|98.96|98.89|99.49|99.41|98.96|98.88|181918
1627640700000|2021-07-30 10:25:00|98.97|98.9|99.06|99|99.2|99.13|98.96|98.9|193664
1627641000000|2021-07-30 10:30:00|99.07|99.01|98.88|98.84|99.11|99.03|98.87|98.82|121258
1627641300000|2021-07-30 10:35:00|98.89|98.85|98.88|98.83|99.02|98.96|98.77|98.73|184176
1627641600000|2021-07-30 10:40:00|98.87|98.8|98.6|98.55|98.88|98.84|98.6|98.52|65975
1627641900000|2021-07-30 10:45:00|98.61|98.56|98.8|98.77|98.85|98.79|98.61|98.55|405877
1627642200000|2021-07-30 10:50:00|98.81|98.78|98.97|98.92|99.06|99.02|98.74|98.7|336671
1627642500000|2021-07-30 10:55:00|98.96|98.93|99.36|99.28|99.38|99.3|98.96|98.89|481652
1627642800000|2021-07-30 11:00:00|99.35|99.29|99.16|99.09|99.37|99.3|98.93|98.86|173926
1627643100000|2021-07-30 11:05:00|99.19|99.1|99.15|99.08|99.21|99.18|98.95|98.9|277480
1627643400000|2021-07-30 11:10:00|99.16|99.09|99.3|99.23|99.34|99.28|99.08|99.03|71725
1627643700000|2021-07-30 11:15:00|99.31|99.24|99.18|99.13|99.31|99.26|99.08|99.02|111193
1627644000000|2021-07-30 11:20:00|99.19|99.14|99.11|99.06|99.19|99.16|99.08|99.02|120410
1627644300000|2021-07-30 11:25:00|99.12|99.07|98.97|98.9|99.24|99.17|98.93|98.88|143950
1627644600000|2021-07-30 11:30:00|98.98|98.91|98.93|98.86|99.02|98.97|98.74|98.66|139970
1627644900000|2021-07-30 11:35:00|98.9|98.84|98.94|98.87|99.06|99.02|98.72|98.66|132939
1627645200000|2021-07-30 11:40:00|98.93|98.86|98.92|98.87|98.94|98.88|98.66|98.58|147350
1627645500000|2021-07-30 11:45:00|98.89|98.86|99.01|98.96|99.06|98.99|98.81|98.75|187852
1627645800000|2021-07-30 11:50:00|99|98.94|98.93|98.89|99.06|99|98.87|98.8|284362
1627646100000|2021-07-30 11:55:00|98.94|98.9|98.81|98.75|99.01|98.96|98.79|98.73|55090
1627646400000|2021-07-30 12:00:00|98.8|98.76|98.89|98.83|98.9|98.86|98.65|98.59|138023
1627646700000|2021-07-30 12:05:00|98.88|98.82|99.03|98.96|99.04|98.98|98.77|98.72|103723
1627647000000|2021-07-30 12:10:00|99.02|98.98|99|98.94|99.11|99.05|98.86|98.81|162221
1627647300000|2021-07-30 12:15:00|99.02|98.95|99|98.98|99.1|99.06|98.92|98.87|99467
1627647600000|2021-07-30 12:20:00|99.02|98.99|98.94|98.89|99.08|99.04|98.8|98.76|139302
1627647900000|2021-07-30 12:25:00|98.93|98.9|98.95|98.89|99.08|99.03|98.93|98.86|114978
1627648200000|2021-07-30 12:30:00|98.96|98.9|99.15|99.09|99.17|99.1|98.88|98.82|94358
1627648500000|2021-07-30 12:35:00|99.14|99.08|99.02|99|99.14|99.11|98.97|98.91|192959
1627648800000|2021-07-30 12:40:00|99.01|98.98|98.97|98.94|99.14|99.11|98.95|98.91|165445
1627649100000|2021-07-30 12:45:00|98.96|98.93|99.03|98.99|99.2|99.17|98.96|98.89|168655
1627649400000|2021-07-30 12:50:00|99.02|98.98|98.88|98.83|99.12|99.09|98.88|98.82|136407
1627649700000|2021-07-30 12:55:00|98.89|98.84|98.95|98.89|99.07|99|98.87|98.79|71628
1627650000000|2021-07-30 13:00:00|98.94|98.87|98.81|98.78|98.94|98.87|98.66|98.59|119453
1627650300000|2021-07-30 13:05:00|98.8|98.74|98.85|98.79|98.86|98.81|98.68|98.62|70061
1627650600000|2021-07-30 13:10:00|98.86|98.8|98.99|98.94|99.1|99.08|98.83|98.79|104560
1627650900000|2021-07-30 13:15:00|98.96|98.92|99.29|99.26|99.33|99.27|98.94|98.92|100587
1627651200000|2021-07-30 13:20:00|99.28|99.25|99.14|99.1|99.41|99.36|99.14|99.08|118045
1627651500000|2021-07-30 13:25:00|99.16|99.11|98.94|98.88|99.26|99.19|98.94|98.86|60057
1627651800000|2021-07-30 13:30:00|98.95|98.89|99.11|99.05|99.25|99.18|98.82|98.76|313944
1627652100000|2021-07-30 13:35:00|99.13|99.06|99.1|99.04|99.22|99.15|98.96|98.89|185653
1627652400000|2021-07-30 13:40:00|99.09|99.02|99.34|99.29|99.39|99.33|99|98.92|105584
1627652700000|2021-07-30 13:45:00|99.35|99.3|100.18|100.12|100.26|100.18|99.35|99.29|272883
1627653000000|2021-07-30 13:50:00|100.16|100.08|99.98|99.92|100.16|100.1|99.7|99.62|184494
1627653300000|2021-07-30 13:55:00|100.02|99.93|99.8|99.73|100.06|99.97|99.78|99.7|79887
1627653600000|2021-07-30 14:00:00|99.76|99.7|100.36|100.28|100.4|100.32|99.7|99.61|174519
1627653900000|2021-07-30 14:05:00|100.34|100.26|100.22|100.2|100.5|100.46|100.16|100.08|273260
1627654200000|2021-07-30 14:10:00|100.24|100.22|100.62|100.56|100.62|100.58|100.24|100.22|227801
1627654500000|2021-07-30 14:15:00|100.64|100.58|100.34|100.28|100.78|100.74|100.26|100.2|288550
1627654800000|2021-07-30 14:20:00|100.32|100.26|100.22|100.18|100.56|100.5|100.14|100.08|127649
1627655100000|2021-07-30 14:25:00|100.2|100.16|100.1|100.04|100.24|100.18|99.95|99.92|202500
1627655400000|2021-07-30 14:30:00|100.12|100.06|100.1|100.04|100.14|100.1|99.98|99.96|116532
1627655700000|2021-07-30 14:35:00|100.08|100.02|100.06|100|100.1|100.04|99.88|99.82|175007
1627656000000|2021-07-30 14:40:00|100.04|100.02|99.57|99.54|100.1|100.04|99.56|99.5|425855
1627656300000|2021-07-30 14:45:00|99.56|99.53|99.6|99.56|99.8|99.75|99.54|99.51|215474
1627656600000|2021-07-30 14:50:00|99.59|99.54|99.69|99.64|99.78|99.74|99.56|99.5|223426
1627656900000|2021-07-30 14:55:00|99.71|99.65|99.89|99.83|100.14|100.08|99.71|99.65|193802
1627657200000|2021-07-30 15:00:00|99.88|99.84|99.75|99.71|100.04|99.98|99.72|99.65|197517
1627657500000|2021-07-30 15:05:00|99.74|99.72|100.04|100.02|100.1|100.06|99.69|99.65|135068
1627657800000|2021-07-30 15:10:00|100.02|100|100.06|100.04|100.22|100.18|100.02|99.99|196472
1627658100000|2021-07-30 15:15:00|100.04|100.02|100.12|100.1|100.18|100.12|100.04|100|155367
1627658400000|2021-07-30 15:20:00|100.14|100.12|100.1|100.06|100.2|100.16|100.02|99.99|141051
1627658700000|2021-07-30 15:25:00|100.12|100.04|100.06|100|100.2|100.18|99.99|99.93|402900
1627887600000|2021-08-02 07:00:00|101.9|101.44|102.86|102.66|102.88|102.66|101.3|101.12|761784
1627887900000|2021-08-02 07:05:00|102.88|102.68|102.68|102.54|103.5|103.34|102.62|102.42|878425
1627888200000|2021-08-02 07:10:00|102.7|102.72|103.7|103.6|103.7|103.62|102.7|102.52|923026
1627888500000|2021-08-02 07:15:00|103.74|103.62|103.78|103.68|103.8|103.76|103.4|103.22|695691
1627888800000|2021-08-02 07:20:00|103.76|103.66|104.06|103.96|104.2|104.1|103.6|103.54|1419244
1627889100000|2021-08-02 07:25:00|104.12|103.94|104.16|104.08|104.26|104.18|103.68|103.6|971429
1627889400000|2021-08-02 07:30:00|104.14|104.1|104.12|104.02|104.34|104.24|103.96|103.9|989653
1627889700000|2021-08-02 07:35:00|104.16|104.04|103.66|103.58|104.28|104.2|103.66|103.56|721846
1627890000000|2021-08-02 07:40:00|103.64|103.56|103.38|103.26|103.66|103.58|103.1|103|444623
1627890300000|2021-08-02 07:45:00|103.4|103.28|103.76|103.74|103.82|103.74|103.14|103.1|272506
1627890600000|2021-08-02 07:50:00|103.82|103.76|103.84|103.76|104.1|104|103.72|103.68|233982
1627890900000|2021-08-02 07:55:00|103.82|103.74|103.7|103.62|103.84|103.76|103.42|103.34|281127
1627891200000|2021-08-02 08:00:00|103.74|103.6|103.98|103.9|104|103.96|103.64|103.58|288097
1627891500000|2021-08-02 08:05:00|103.96|103.88|104.02|103.98|104.22|104.14|103.88|103.82|697259
1627891800000|2021-08-02 08:10:00|104|103.96|103.44|103.4|104|103.96|103.36|103.3|302969
1627892100000|2021-08-02 08:15:00|103.42|103.38|103.34|103.24|103.42|103.38|102.94|102.84|651156
1627892400000|2021-08-02 08:20:00|103.36|103.26|103.4|103.32|103.52|103.4|103.14|103.1|169282
1627892700000|2021-08-02 08:25:00|103.42|103.34|103|102.96|103.42|103.36|102.96|102.9|333226
1627893000000|2021-08-02 08:30:00|102.98|102.94|103.16|103.12|103.18|103.16|102.8|102.76|160317
1627893300000|2021-08-02 08:35:00|103.14|103.1|103.7|103.62|103.8|103.7|103.06|103.04|302410
1627893600000|2021-08-02 08:40:00|103.68|103.6|103.6|103.54|103.78|103.7|103.46|103.4|618133
1627893900000|2021-08-02 08:45:00|103.58|103.52|103.78|103.7|103.84|103.76|103.4|103.32|311356
1627894200000|2021-08-02 08:50:00|103.8|103.72|103.68|103.62|103.82|103.72|103.6|103.52|142487
1627894500000|2021-08-02 08:55:00|103.66|103.58|104|103.94|104.02|103.98|103.62|103.58|665312
1627894800000|2021-08-02 09:00:00|103.98|103.96|103.96|103.92|104|103.96|103.84|103.76|129595
1627895100000|2021-08-02 09:05:00|103.98|103.94|104.1|104.02|104.3|104.24|103.96|103.92|1442856
1627895400000|2021-08-02 09:10:00|104.08|104|103.82|103.74|104.08|104.02|103.72|103.68|284369
1627895700000|2021-08-02 09:15:00|103.84|103.76|103.9|103.82|103.9|103.84|103.68|103.64|181754
1627896000000|2021-08-02 09:20:00|103.88|103.84|103.98|103.94|104|103.96|103.8|103.72|373722
1627896300000|2021-08-02 09:25:00|104|103.96|103.96|103.9|104.12|104.08|103.92|103.9|368273
1627896600000|2021-08-02 09:30:00|103.94|103.92|103.8|103.76|104|103.96|103.66|103.62|57025
1627896900000|2021-08-02 09:35:00|103.78|103.74|103.76|103.72|103.82|103.8|103.6|103.52|275928
1627897200000|2021-08-02 09:40:00|103.78|103.74|103.92|103.86|103.92|103.86|103.68|103.62|54496
1627897500000|2021-08-02 09:45:00|103.94|103.88|103.68|103.64|103.98|103.92|103.66|103.58|77683
1627897800000|2021-08-02 09:50:00|103.66|103.62|103.42|103.38|103.68|103.66|103.42|103.36|49943
1627898100000|2021-08-02 09:55:00|103.4|103.36|103|102.94|103.4|103.36|103|102.92|100035
1627898400000|2021-08-02 10:00:00|102.98|102.92|102.78|102.72|102.98|102.94|102.6|102.56|137635
1627898700000|2021-08-02 10:05:00|102.82|102.74|103.04|102.98|103.06|103.02|102.74|102.72|180711
1627899000000|2021-08-02 10:10:00|103.06|103|103.06|103.02|103.06|103.02|102.86|102.78|84206
1627899300000|2021-08-02 10:15:00|103.04|103|103.16|103.08|103.42|103.34|102.98|102.9|62233
1627899600000|2021-08-02 10:20:00|103.14|103.06|103.04|102.98|103.14|103.06|102.96|102.92|102136
1627899900000|2021-08-02 10:25:00|103.06|103|103.06|103.02|103.16|103.08|103|102.94|39979
1627900200000|2021-08-02 10:30:00|103.08|103.04|102.96|102.92|103.18|103.12|102.96|102.92|239858
1627900500000|2021-08-02 10:35:00|102.94|102.9|102.7|102.68|103|102.96|102.7|102.62|88843
1627900800000|2021-08-02 10:40:00|102.74|102.7|103.04|102.98|103.14|103.06|102.74|102.68|131555
1627901100000|2021-08-02 10:45:00|103.02|102.96|102.96|102.9|103.08|103.02|102.82|102.76|86289
1627901400000|2021-08-02 10:50:00|102.94|102.88|103.16|103.12|103.22|103.2|102.86|102.8|67483
1627901700000|2021-08-02 10:55:00|103.18|103.14|103.02|102.94|103.22|103.18|102.96|102.92|115762
1627902000000|2021-08-02 11:00:00|103|102.92|102.94|102.86|103.1|103.02|102.9|102.84|49296
1627902300000|2021-08-02 11:05:00|102.92|102.82|102.76|102.72|102.92|102.84|102.7|102.62|44375
1627902600000|2021-08-02 11:10:00|102.74|102.7|103.16|103.1|103.18|103.1|102.66|102.62|71259
1627902900000|2021-08-02 11:15:00|103.14|103.08|103.36|103.3|103.38|103.34|103.08|103.02|128804
1627903200000|2021-08-02 11:20:00|103.38|103.32|103.46|103.38|103.56|103.5|103.32|103.26|84931
1627903500000|2021-08-02 11:25:00|103.44|103.36|103.56|103.52|103.62|103.58|103.42|103.36|157213
1627903800000|2021-08-02 11:30:00|103.6|103.54|103.86|103.8|103.88|103.86|103.58|103.54|86141
1627904100000|2021-08-02 11:35:00|103.84|103.78|103.88|103.82|103.98|103.9|103.78|103.7|185430
1627904400000|2021-08-02 11:40:00|103.92|103.84|103.54|103.48|103.94|103.86|103.54|103.46|143542
1627904700000|2021-08-02 11:45:00|103.52|103.46|103.58|103.52|103.6|103.56|103.46|103.4|121521
1627905000000|2021-08-02 11:50:00|103.6|103.54|103.56|103.5|103.72|103.66|103.5|103.44|133243
1627905300000|2021-08-02 11:55:00|103.54|103.52|103.26|103.2|103.58|103.52|103.22|103.16|117604
1627905600000|2021-08-02 12:00:00|103.24|103.18|103.36|103.28|103.44|103.36|103.2|103.08|33790
1627905900000|2021-08-02 12:05:00|103.38|103.3|103.92|103.9|104|103.96|103.38|103.3|297989
1627906200000|2021-08-02 12:10:00|103.94|103.88|104.08|104.02|104.1|104.08|103.8|103.74|349946
1627906500000|2021-08-02 12:15:00|104.1|104.04|104.08|104.02|104.1|104.08|104.02|103.96|316435
1627906800000|2021-08-02 12:20:00|104|104|104.1|104.06|104.26|104.2|104|103.96|383487
1627907100000|2021-08-02 12:25:00|104.12|104.08|103.8|103.74|104.2|104.16|103.78|103.7|246448
1627907400000|2021-08-02 12:30:00|103.84|103.76|103.68|103.66|103.92|103.88|103.68|103.64|114518
1627907700000|2021-08-02 12:35:00|103.7|103.68|103.5|103.46|103.74|103.7|103.48|103.44|120204
1627908000000|2021-08-02 12:40:00|103.54|103.48|103.3|103.24|103.58|103.56|103.26|103.22|34763
1627908300000|2021-08-02 12:45:00|103.28|103.22|103.26|103.22|103.34|103.3|103.16|103.1|215793
1627908600000|2021-08-02 12:50:00|103.24|103.2|103.4|103.32|103.42|103.36|103.18|103.12|102547
1627908900000|2021-08-02 12:55:00|103.36|103.3|103.46|103.44|103.54|103.48|103.36|103.3|56711
1627909200000|2021-08-02 13:00:00|103.44|103.42|103.36|103.32|103.48|103.46|103.26|103.2|178175
1627909500000|2021-08-02 13:05:00|103.4|103.34|103.5|103.44|103.54|103.48|103.4|103.34|85687
1627909800000|2021-08-02 13:10:00|103.52|103.46|103.48|103.42|103.54|103.52|103.42|103.34|78273
1627910100000|2021-08-02 13:15:00|103.5|103.4|103.46|103.44|103.66|103.6|103.46|103.4|65570
1627910400000|2021-08-02 13:20:00|103.48|103.46|103.4|103.34|103.6|103.54|103.4|103.34|60741
1627910700000|2021-08-02 13:25:00|103.42|103.36|103.48|103.42|103.48|103.44|103.26|103.2|305850
1627911000000|2021-08-02 13:30:00|103.46|103.4|102.88|102.84|103.46|103.4|102.86|102.82|790830
1627911300000|2021-08-02 13:35:00|102.92|102.86|103.26|103.18|103.4|103.32|102.78|102.66|364411
1627911600000|2021-08-02 13:40:00|103.24|103.2|103.46|103.42|103.52|103.44|103.06|103.02|161064
1627911900000|2021-08-02 13:45:00|103.44|103.4|103.74|103.64|103.88|103.8|103.42|103.34|465163
1627912200000|2021-08-02 13:50:00|103.72|103.66|103.58|103.54|103.82|103.78|103.46|103.38|246145
1627912500000|2021-08-02 13:55:00|103.6|103.52|103.68|103.62|103.84|103.78|103.48|103.44|468667
1627912800000|2021-08-02 14:00:00|103.7|103.64|103.6|103.54|103.88|103.84|103.56|103.5|556228
1627913100000|2021-08-02 14:05:00|103.62|103.56|103.88|103.82|103.96|103.92|103.4|103.38|241993
1627913400000|2021-08-02 14:10:00|103.9|103.84|103.86|103.8|104|103.96|103.56|103.5|289297
1627913700000|2021-08-02 14:15:00|103.88|103.82|103.74|103.7|103.94|103.9|103.58|103.52|649660
1627914000000|2021-08-02 14:20:00|103.72|103.68|103.8|103.72|103.82|103.74|103.44|103.36|112758
1627914300000|2021-08-02 14:25:00|103.82|103.74|103.98|103.92|104.06|104.02|103.78|103.74|571535
1627914600000|2021-08-02 14:30:00|104|103.96|104.08|104|104.1|104.04|103.88|103.84|210788
1627914900000|2021-08-02 14:35:00|104.06|103.98|104.02|103.98|104.08|104.04|103.96|103.94|234464
1627915200000|2021-08-02 14:40:00|104|103.96|104.04|104|104.06|104.02|103.8|103.78|321856
1627915500000|2021-08-02 14:45:00|104.02|103.98|103.9|103.84|104.1|104.06|103.86|103.8|574100
1627915800000|2021-08-02 14:50:00|103.92|103.82|103.74|103.7|104.04|104|103.7|103.64|623244
1627916100000|2021-08-02 14:55:00|103.72|103.68|103.54|103.5|103.72|103.68|103.54|103.48|286090
1627916400000|2021-08-02 15:00:00|103.52|103.48|103.74|103.7|103.78|103.72|103.5|103.48|186741
1627916700000|2021-08-02 15:05:00|103.72|103.68|103.84|103.8|103.88|103.84|103.64|103.58|520916
1627917000000|2021-08-02 15:10:00|103.86|103.82|103.96|103.9|104|103.94|103.8|103.78|432628
1627917300000|2021-08-02 15:15:00|103.98|103.92|103.86|103.84|104|103.98|103.78|103.74|526758
1627917600000|2021-08-02 15:20:00|103.88|103.86|103.96|103.92|103.98|103.94|103.86|103.84|335217
1627917900000|2021-08-02 15:25:00|103.98|103.94|103.8|103.76|104|103.96|103.78|103.72|641519
1627974000000|2021-08-03 07:00:00|103.4|102.58|102.92|102.74|103.74|103.6|102.52|102.34|487277
1627974300000|2021-08-03 07:05:00|102.94|102.76|103.2|103.04|103.3|103.14|102.4|102.2|215126
1627974600000|2021-08-03 07:10:00|103.18|103.02|103.12|103|103.34|103.18|102.82|102.72|96453
1627974900000|2021-08-03 07:15:00|103.14|103.02|103.16|103.04|103.22|103.12|102.92|102.78|122725
1627975200000|2021-08-03 07:20:00|103.12|103.02|103.38|103.26|103.48|103.36|102.96|102.82|193374
1627975500000|2021-08-03 07:25:00|103.4|103.24|103.16|103.08|103.46|103.36|103.12|103|137291
1627975800000|2021-08-03 07:30:00|103.14|103.06|103.04|102.96|103.24|103.16|102.76|102.66|119393
1627976100000|2021-08-03 07:35:00|103.06|102.98|103.12|103|103.24|103.12|102.98|102.86|141409
1627976400000|2021-08-03 07:40:00|103.14|103.04|103.28|103.16|103.44|103.34|103.12|103.04|104630
1627976700000|2021-08-03 07:45:00|103.26|103.14|103.22|103.12|103.26|103.2|103|102.9|212633
1627977000000|2021-08-03 07:50:00|103.24|103.14|103.2|103.16|103.4|103.26|103.04|103|80299
1627977300000|2021-08-03 07:55:00|103.24|103.18|103.2|103.14|103.44|103.38|103.16|103.1|163166
1627977600000|2021-08-03 08:00:00|103.22|103.16|103.04|102.98|103.34|103.28|102.86|102.78|315568
1627977900000|2021-08-03 08:05:00|103.08|103|102.74|102.7|103.12|103.08|102.58|102.52|197239
1627978200000|2021-08-03 08:10:00|102.78|102.68|102.42|102.36|102.84|102.76|102.28|102.22|321636
1627978500000|2021-08-03 08:15:00|102.4|102.34|102.66|102.6|102.68|102.6|102.22|102.12|354440
1627978800000|2021-08-03 08:20:00|102.68|102.62|102.64|102.58|102.86|102.78|102.56|102.48|229926
1627979100000|2021-08-03 08:25:00|102.68|102.6|102.52|102.46|102.78|102.7|102.42|102.34|224418
1627979400000|2021-08-03 08:30:00|102.54|102.48|102.28|102.22|102.6|102.52|102.22|102.14|448791
1627979700000|2021-08-03 08:35:00|102.3|102.24|102.32|102.24|102.52|102.48|102.3|102.24|783796
1627980000000|2021-08-03 08:40:00|102.3|102.22|102.02|101.98|102.32|102.24|101.98|101.92|178432
1627980300000|2021-08-03 08:45:00|102.04|102|102.44|102.4|102.46|102.42|102|101.94|281790
1627980600000|2021-08-03 08:50:00|102.42|102.36|102.24|102.16|102.42|102.36|102.12|102.04|104746
1627980900000|2021-08-03 08:55:00|102.22|102.2|102.12|102.08|102.26|102.22|101.9|101.82|462853
1627981200000|2021-08-03 09:00:00|102.16|102.1|102.16|102.1|102.22|102.16|102.06|102|133623
1627981500000|2021-08-03 09:05:00|102.18|102.12|102.16|102.1|102.5|102.42|102.12|102.06|482379
1627981800000|2021-08-03 09:10:00|102.14|102.08|102.22|102.16|102.32|102.26|101.96|101.9|106367
1627982100000|2021-08-03 09:15:00|102.2|102.14|102.18|102.12|102.36|102.28|102|101.92|149205
1627982400000|2021-08-03 09:20:00|102.2|102.14|102.14|102.08|102.24|102.22|102.06|101.98|176128
1627982700000|2021-08-03 09:25:00|102.18|102.1|102.46|102.4|102.54|102.46|102.14|102.08|127103
1627983000000|2021-08-03 09:30:00|102.48|102.42|102.82|102.76|102.84|102.78|102.46|102.42|111892
1627983300000|2021-08-03 09:35:00|102.84|102.78|102.82|102.76|102.88|102.84|102.66|102.6|219880
1627983600000|2021-08-03 09:40:00|102.84|102.78|102.7|102.64|102.88|102.84|102.64|102.56|69444
1627983900000|2021-08-03 09:45:00|102.68|102.66|102.68|102.64|102.84|102.8|102.6|102.54|99648
1627984200000|2021-08-03 09:50:00|102.7|102.66|102.54|102.48|102.7|102.68|102.52|102.48|149508
1627984500000|2021-08-03 09:55:00|102.52|102.44|102.52|102.44|102.7|102.64|102.44|102.38|97320
1627984800000|2021-08-03 10:00:00|102.5|102.42|102.18|102.14|102.5|102.44|102.12|102.06|576602
1627985100000|2021-08-03 10:05:00|102.2|102.16|102.16|102.12|102.24|102.18|102|101.96|239925
1627985400000|2021-08-03 10:10:00|102.14|102.14|102.22|102.18|102.28|102.24|102.06|102|179870
1627985700000|2021-08-03 10:15:00|102.2|102.2|102.32|102.26|102.32|102.28|102.16|102.1|41223
1627986000000|2021-08-03 10:20:00|102.34|102.28|102.56|102.52|102.58|102.52|102.3|102.26|47678
1627986300000|2021-08-03 10:25:00|102.58|102.5|102.3|102.28|102.6|102.52|102.26|102.2|104599
1627986600000|2021-08-03 10:30:00|102.28|102.24|102.46|102.42|102.46|102.42|102.28|102.22|71830
1627986900000|2021-08-03 10:35:00|102.5|102.4|102.78|102.72|102.8|102.74|102.5|102.4|41874
1627987200000|2021-08-03 10:40:00|102.76|102.7|102.84|102.76|102.84|102.78|102.64|102.58|66000
1627987500000|2021-08-03 10:45:00|102.86|102.78|102.74|102.68|102.86|102.8|102.54|102.46|64187
1627987800000|2021-08-03 10:50:00|102.78|102.7|102.8|102.72|102.86|102.8|102.74|102.68|33268
1627988100000|2021-08-03 10:55:00|102.82|102.74|102.9|102.88|102.96|102.9|102.82|102.74|28920
1627988400000|2021-08-03 11:00:00|102.88|102.86|102.84|102.76|102.92|102.9|102.56|102.5|407720
1627988700000|2021-08-03 11:05:00|102.86|102.78|103.06|103|103.28|103.2|102.82|102.78|781672
1627989000000|2021-08-03 11:10:00|103.04|102.98|103.22|103.18|103.42|103.34|102.98|102.92|319303
1627989300000|2021-08-03 11:15:00|103.24|103.16|103.26|103.22|103.44|103.38|103.22|103.16|80860
1627989600000|2021-08-03 11:20:00|103.3|103.24|103.28|103.22|103.44|103.4|103.1|103.06|65111
1627989900000|2021-08-03 11:25:00|103.26|103.24|103.36|103.32|103.54|103.5|103.2|103.16|133230
1627990200000|2021-08-03 11:30:00|103.34|103.28|103.46|103.42|103.68|103.62|103.3|103.24|310526
1627990500000|2021-08-03 11:35:00|103.48|103.44|103.58|103.52|103.62|103.54|103.46|103.42|49929
1627990800000|2021-08-03 11:40:00|103.62|103.54|103.46|103.44|103.64|103.58|103.46|103.4|66851
1627991100000|2021-08-03 11:45:00|103.44|103.42|103.5|103.46|103.58|103.52|103.44|103.38|62693
1627991400000|2021-08-03 11:50:00|103.52|103.48|103.66|103.62|103.88|103.82|103.52|103.48|927803
1627991700000|2021-08-03 11:55:00|103.64|103.64|103.44|103.4|103.68|103.64|103.44|103.38|248096
1627992000000|2021-08-03 12:00:00|103.46|103.42|103.34|103.3|103.48|103.42|103.32|103.3|126957
1627992300000|2021-08-03 12:05:00|103.32|103.26|103.4|103.36|103.42|103.38|103.22|103.18|93203
1627992600000|2021-08-03 12:10:00|103.38|103.34|103.34|103.3|103.38|103.34|103.1|103.08|118419
1627992900000|2021-08-03 12:15:00|103.36|103.32|103.34|103.26|103.42|103.36|103.2|103.16|146774
1627993200000|2021-08-03 12:20:00|103.32|103.24|103.22|103.14|103.4|103.36|103.12|103.06|89454
1627993500000|2021-08-03 12:25:00|103.24|103.16|103.38|103.32|103.4|103.36|103.22|103.16|78839
1627993800000|2021-08-03 12:30:00|103.36|103.34|103.6|103.56|103.64|103.6|103.34|103.3|116953
1627994100000|2021-08-03 12:35:00|103.58|103.54|103.58|103.54|103.62|103.56|103.44|103.38|191713
1627994400000|2021-08-03 12:40:00|103.56|103.5|103.64|103.6|103.8|103.74|103.54|103.5|81211
1627994700000|2021-08-03 12:45:00|103.62|103.58|103.48|103.44|103.76|103.74|103.48|103.44|241288
1627995000000|2021-08-03 12:50:00|103.5|103.46|103.32|103.28|103.52|103.5|103.24|103.2|150191
1627995300000|2021-08-03 12:55:00|103.3|103.26|103.66|103.6|103.7|103.66|103.26|103.24|135017
1627995600000|2021-08-03 13:00:00|103.64|103.58|103.5|103.46|103.64|103.58|103.44|103.38|120613
1627995900000|2021-08-03 13:05:00|103.48|103.44|103.58|103.54|103.62|103.56|103.44|103.38|116162
1627996200000|2021-08-03 13:10:00|103.56|103.52|103.52|103.48|103.56|103.54|103.46|103.42|105170
1627996500000|2021-08-03 13:15:00|103.54|103.52|103.56|103.52|103.6|103.58|103.36|103.3|117220
1627996800000|2021-08-03 13:20:00|103.54|103.54|103.8|103.76|103.84|103.78|103.52|103.5|118833
1627997100000|2021-08-03 13:25:00|103.78|103.74|103.98|103.94|104.18|104.12|103.78|103.7|481656
1627997400000|2021-08-03 13:30:00|104|103.96|103.48|103.42|104.06|104|103.42|103.34|608289
1627997700000|2021-08-03 13:35:00|103.46|103.4|103.06|103|103.46|103.42|102.78|102.74|370552
1627998000000|2021-08-03 13:40:00|103.04|102.98|103.22|103.16|103.22|103.18|102.86|102.78|400975
1627998300000|2021-08-03 13:45:00|103.2|103.14|102.64|102.58|103.2|103.16|102.58|102.52|190918
1627998600000|2021-08-03 13:50:00|102.68|102.6|102.94|102.9|103.02|102.96|102.6|102.54|151355
1627998900000|2021-08-03 13:55:00|102.92|102.88|102.78|102.68|103.1|103.04|102.74|102.66|178017
1627999200000|2021-08-03 14:00:00|102.8|102.7|102.76|102.7|102.92|102.86|102.68|102.6|229735
1627999500000|2021-08-03 14:05:00|102.74|102.68|102.5|102.46|102.76|102.7|102.5|102.44|352083
1627999800000|2021-08-03 14:10:00|102.48|102.44|102.52|102.46|102.78|102.72|102.46|102.4|192197
1628000100000|2021-08-03 14:15:00|102.5|102.48|102.88|102.82|103|102.94|102.46|102.42|273378
1628000400000|2021-08-03 14:20:00|102.86|102.8|102.74|102.72|102.86|102.8|102.64|102.58|82758
1628000700000|2021-08-03 14:25:00|102.72|102.7|102.78|102.74|102.82|102.76|102.56|102.52|99709
1628001000000|2021-08-03 14:30:00|102.76|102.72|102.62|102.58|102.76|102.72|102.54|102.5|259255
1628001300000|2021-08-03 14:35:00|102.64|102.6|102.82|102.78|102.88|102.82|102.62|102.58|84220
1628001600000|2021-08-03 14:40:00|102.84|102.8|102.9|102.84|102.98|102.94|102.78|102.72|196089
1628001900000|2021-08-03 14:45:00|102.88|102.86|102.98|102.94|103|102.96|102.8|102.74|515302
1628002200000|2021-08-03 14:50:00|103|102.96|102.56|102.54|103.12|103.08|102.56|102.52|326331
1628002500000|2021-08-03 14:55:00|102.54|102.52|102.36|102.34|102.54|102.52|102.3|102.26|295942
1628002800000|2021-08-03 15:00:00|102.34|102.32|102.46|102.42|102.56|102.52|102.34|102.3|150065
1628003100000|2021-08-03 15:05:00|102.48|102.44|102.82|102.8|103|102.92|102.48|102.42|140597
1628003400000|2021-08-03 15:10:00|102.86|102.78|103.06|103|103.08|103|102.76|102.7|73385
1628003700000|2021-08-03 15:15:00|103.08|103.02|103.02|102.98|103.16|103.12|102.96|102.92|255499
1628004000000|2021-08-03 15:20:00|103|102.96|103|102.98|103.08|103.04|102.94|102.88|271348
1628004300000|2021-08-03 15:25:00|103.02|103|103|102.98|103.2|103.14|102.98|102.96|630726
1628060400000|2021-08-04 07:00:00|103.88|103.72|104.18|104.02|104.3|104.18|103.64|103.22|349522
1628060700000|2021-08-04 07:05:00|104.16|104.04|104.96|104.88|104.98|104.88|103.96|103.9|976624
1628061000000|2021-08-04 07:10:00|104.94|104.78|104.44|104.36|105|104.94|104.36|104.2|590785
1628061300000|2021-08-04 07:15:00|104.42|104.38|105.22|105.04|105.3|105.2|104.32|104.26|1110318
1628061600000|2021-08-04 07:20:00|105.16|105.02|104.96|104.92|105.3|105.18|104.78|104.68|619769
1628061900000|2021-08-04 07:25:00|104.98|104.94|105.34|105.2|105.36|105.28|104.92|104.88|705465
1628062200000|2021-08-04 07:30:00|105.2|105.18|104.86|104.74|105.34|105.28|104.86|104.72|686315
1628062500000|2021-08-04 07:35:00|104.88|104.76|104.64|104.58|104.88|104.8|104.54|104.46|133510
1628062800000|2021-08-04 07:40:00|104.7|104.6|105.02|104.98|105.1|105.06|104.7|104.6|580897
1628063100000|2021-08-04 07:45:00|105.06|105|104.92|104.84|105.1|105.02|104.68|104.6|772718
1628063400000|2021-08-04 07:50:00|104.9|104.82|104.46|104.4|105.1|105.04|104.46|104.38|232729
1628063700000|2021-08-04 07:55:00|104.48|104.42|104.5|104.46|104.76|104.7|104.44|104.36|186007
1628064000000|2021-08-04 08:00:00|104.52|104.5|104.5|104.44|104.62|104.54|104.34|104.3|270354
1628064300000|2021-08-04 08:05:00|104.48|104.42|104.52|104.44|104.8|104.74|104.38|104.34|520025
1628064600000|2021-08-04 08:10:00|104.5|104.42|104.6|104.52|104.64|104.56|104.4|104.36|307607
1628064900000|2021-08-04 08:15:00|104.58|104.5|104.26|104.18|104.6|104.58|104.1|104.06|342692
1628065200000|2021-08-04 08:20:00|104.3|104.2|104.44|104.4|104.52|104.48|104.3|104.2|142731
1628065500000|2021-08-04 08:25:00|104.46|104.38|104.66|104.62|104.74|104.64|104.38|104.36|238551
1628065800000|2021-08-04 08:30:00|104.64|104.6|104.3|104.26|104.7|104.64|104.2|104.14|185767
1628066100000|2021-08-04 08:35:00|104.28|104.28|104.04|103.98|104.32|104.28|103.9|103.84|528313
1628066400000|2021-08-04 08:40:00|104.08|104|103.9|103.86|104.2|104.12|103.88|103.82|1270870
1628066700000|2021-08-04 08:45:00|103.92|103.88|104.34|104.28|104.48|104.4|103.88|103.86|405561
1628067000000|2021-08-04 08:50:00|104.32|104.24|104.4|104.36|104.5|104.48|104.26|104.18|294030
1628067300000|2021-08-04 08:55:00|104.38|104.32|104.2|104.14|104.38|104.36|104.18|104.12|130559
1628067600000|2021-08-04 09:00:00|104.18|104.1|104.36|104.28|104.38|104.34|104.14|104.06|94656
1628067900000|2021-08-04 09:05:00|104.34|104.26|104.7|104.64|104.8|104.7|104.3|104.24|924603
1628068200000|2021-08-04 09:10:00|104.74|104.66|104.64|104.6|104.84|104.82|104.62|104.56|112568
1628068500000|2021-08-04 09:15:00|104.62|104.58|104.9|104.86|104.96|104.88|104.56|104.52|122088
1628068800000|2021-08-04 09:20:00|104.88|104.84|104.82|104.78|104.98|104.9|104.76|104.72|101243
1628069100000|2021-08-04 09:25:00|104.84|104.8|104.72|104.68|104.84|104.8|104.64|104.62|207208
1628069400000|2021-08-04 09:30:00|104.7|104.64|104.86|104.8|104.88|104.82|104.66|104.6|110192
1628069700000|2021-08-04 09:35:00|104.88|104.82|104.86|104.8|105|104.94|104.82|104.76|80442
1628070000000|2021-08-04 09:40:00|104.84|104.78|104.98|104.94|105.14|105.06|104.74|104.72|702753
1628070300000|2021-08-04 09:45:00|105|104.96|105.2|105.14|105.2|105.14|105|104.96|956445
1628070600000|2021-08-04 09:50:00|105.18|105.16|105.32|105.28|105.36|105.32|105.12|105.06|234273
1628070900000|2021-08-04 09:55:00|105.3|105.26|105.1|105.02|105.3|105.26|105.02|104.92|366519
1628071200000|2021-08-04 10:00:00|105.12|105.04|105.08|105.02|105.28|105.24|104.98|104.94|242665
1628071500000|2021-08-04 10:05:00|105.06|105|105.1|105.04|105.12|105.04|104.88|104.84|72318
1628071800000|2021-08-04 10:10:00|105.14|105.06|105.16|105.1|105.22|105.18|105.04|105|322954
1628072100000|2021-08-04 10:15:00|105.14|105.08|105.04|105.02|105.2|105.14|105.04|105|108305
1628072400000|2021-08-04 10:20:00|105.02|105|104.82|104.76|105.02|105|104.8|104.72|76448
1628072700000|2021-08-04 10:25:00|104.84|104.78|104.72|104.68|104.84|104.8|104.64|104.58|53757
1628073000000|2021-08-04 10:30:00|104.7|104.66|104.98|104.94|105.04|105|104.7|104.66|69030
1628073300000|2021-08-04 10:35:00|104.96|104.92|104.84|104.76|105.02|104.96|104.78|104.74|135350
1628073600000|2021-08-04 10:40:00|104.82|104.78|104.8|104.78|104.88|104.84|104.72|104.68|60525
1628073900000|2021-08-04 10:45:00|104.84|104.8|104.9|104.88|104.94|104.9|104.84|104.8|30215
1628074200000|2021-08-04 10:50:00|104.92|104.9|104.84|104.8|105.04|105|104.84|104.8|139418
1628074500000|2021-08-04 10:55:00|104.82|104.78|104.84|104.8|104.96|104.92|104.72|104.66|191761
1628074800000|2021-08-04 11:00:00|104.82|104.78|104.78|104.72|104.88|104.8|104.68|104.62|62703
1628075100000|2021-08-04 11:05:00|104.8|104.74|104.68|104.64|104.86|104.8|104.66|104.62|77351
1628075400000|2021-08-04 11:10:00|104.66|104.6|104.7|104.62|104.78|104.72|104.62|104.56|53877
1628075700000|2021-08-04 11:15:00|104.72|104.64|104.88|104.84|104.94|104.88|104.68|104.62|111561
1628076000000|2021-08-04 11:20:00|104.92|104.86|104.84|104.8|104.96|104.92|104.82|104.8|59618
1628076300000|2021-08-04 11:25:00|104.82|104.76|104.72|104.66|104.9|104.84|104.7|104.64|161572
1628076600000|2021-08-04 11:30:00|104.74|104.68|104.56|104.54|104.76|104.7|104.56|104.5|90201
1628076900000|2021-08-04 11:35:00|104.54|104.52|104.48|104.42|104.66|104.6|104.38|104.34|174017
1628077200000|2021-08-04 11:40:00|104.5|104.44|104.6|104.54|104.68|104.66|104.5|104.44|192388
1628077500000|2021-08-04 11:45:00|104.58|104.52|104.54|104.52|104.58|104.54|104.5|104.42|51790
1628077800000|2021-08-04 11:50:00|104.56|104.54|104.62|104.58|104.68|104.64|104.56|104.52|66042
1628078100000|2021-08-04 11:55:00|104.64|104.6|104.82|104.78|104.86|104.78|104.64|104.6|47240
1628078400000|2021-08-04 12:00:00|104.84|104.8|104.82|104.76|104.86|104.84|104.66|104.64|128613
1628078700000|2021-08-04 12:05:00|104.86|104.78|104.92|104.86|104.98|104.96|104.74|104.68|153115
1628079000000|2021-08-04 12:10:00|104.9|104.84|104.98|104.92|104.98|104.94|104.84|104.78|88568
1628079300000|2021-08-04 12:15:00|104.96|104.9|104.76|104.68|104.96|104.92|104.66|104.62|95699
1628079600000|2021-08-04 12:20:00|104.78|104.7|104.66|104.62|104.86|104.8|104.64|104.56|82646
1628079900000|2021-08-04 12:25:00|104.64|104.6|104.44|104.38|104.7|104.62|104.4|104.34|124395
1628080200000|2021-08-04 12:30:00|104.46|104.4|104.54|104.5|104.58|104.5|104.38|104.32|60851
1628080500000|2021-08-04 12:35:00|104.52|104.52|104.5|104.48|104.54|104.52|104.42|104.36|112057
1628080800000|2021-08-04 12:40:00|104.48|104.46|104.68|104.6|104.68|104.6|104.4|104.36|104206
1628081100000|2021-08-04 12:45:00|104.66|104.62|104.36|104.28|104.68|104.66|104.3|104.24|86601
1628081400000|2021-08-04 12:50:00|104.38|104.3|104.1|104.04|104.38|104.34|104.02|104|190393
1628081700000|2021-08-04 12:55:00|104.08|104.06|104.32|104.26|104.34|104.26|104.08|104.02|84953
1628082000000|2021-08-04 13:00:00|104.3|104.28|104.4|104.3|104.54|104.46|104.26|104.2|167774
1628082300000|2021-08-04 13:05:00|104.38|104.32|104.28|104.2|104.52|104.44|104.08|104.02|357023
1628082600000|2021-08-04 13:10:00|104.26|104.18|104.42|104.34|104.42|104.34|104.14|104.08|307211
1628082900000|2021-08-04 13:15:00|104.32|104.32|104.48|104.46|104.62|104.56|104.32|104.26|254397
1628083200000|2021-08-04 13:20:00|104.5|104.44|104.36|104.32|104.56|104.52|104.32|104.28|417189
1628083500000|2021-08-04 13:25:00|104.38|104.34|104.18|104.14|104.42|104.34|104.02|104|464336
1628083800000|2021-08-04 13:30:00|104.16|104.12|104.12|104.1|104.5|104.44|103.98|103.9|659692
1628084100000|2021-08-04 13:35:00|104.14|104.12|104.48|104.42|104.5|104.44|104.02|103.94|1289225
1628084400000|2021-08-04 13:40:00|104.5|104.44|104.42|104.38|104.74|104.66|104.1|104|891765
1628084700000|2021-08-04 13:45:00|104.44|104.4|104.62|104.58|104.74|104.66|104.42|104.24|323054
1628085000000|2021-08-04 13:50:00|104.66|104.6|104.38|104.3|104.9|104.84|104.36|104.28|567049
1628085300000|2021-08-04 13:55:00|104.4|104.32|104.18|104.12|104.46|104.4|104.14|104.06|205605
1628085600000|2021-08-04 14:00:00|104.2|104.14|104.3|104.2|104.36|104.32|104.16|104.1|242212
1628085900000|2021-08-04 14:05:00|104.28|104.18|104.28|104.24|104.38|104.32|104.12|104.04|122786
1628086200000|2021-08-04 14:10:00|104.26|104.22|104.38|104.34|104.44|104.38|104.12|104.1|124623
1628086500000|2021-08-04 14:15:00|104.36|104.32|104.86|104.82|104.92|104.84|104.34|104.28|231874
1628086800000|2021-08-04 14:20:00|104.88|104.8|104.9|104.86|104.98|104.9|104.76|104.74|300634
1628087100000|2021-08-04 14:25:00|104.88|104.84|104.88|104.82|105|104.94|104.72|104.66|144011
1628087400000|2021-08-04 14:30:00|104.86|104.8|104.86|104.82|104.94|104.86|104.56|104.54|394411
1628087700000|2021-08-04 14:35:00|104.88|104.84|104.96|104.88|104.98|104.9|104.78|104.7|142220
1628088000000|2021-08-04 14:40:00|104.92|104.9|104.92|104.88|105.16|105.08|104.88|104.82|281544
1628088300000|2021-08-04 14:45:00|104.94|104.9|104.7|104.64|105.12|105.08|104.68|104.62|417187
1628088600000|2021-08-04 14:50:00|104.72|104.66|104.52|104.48|104.84|104.78|104.48|104.44|519191
1628088900000|2021-08-04 14:55:00|104.5|104.46|104.3|104.26|104.58|104.52|104.26|104.2|564624
1628089200000|2021-08-04 15:00:00|104.32|104.28|104.6|104.56|104.6|104.56|104.2|104.16|316235
1628089500000|2021-08-04 15:05:00|104.64|104.58|104.66|104.64|104.92|104.84|104.52|104.48|635628
1628089800000|2021-08-04 15:10:00|104.71|104.64|104.73|104.64|104.75|104.64|104.5|104.41|32810
1628090100000|2021-08-04 15:15:00|104.68|104.59|104.68|104.61|104.87|104.78|104.68|104.59|22771
1628090400000|2021-08-04 15:20:00|104.73|104.66|104.48|104.39|104.73|104.66|104.48|104.37|30881
1628090700000|2021-08-04 15:25:00|104.53|104.44|104.56|104.43|104.73|104.66|104.48|104.37|24515
1628146800000|2021-08-05 07:00:00|105.88|105.5|108.46|108.24|108.7|108.52|105.4|104.68|5932100
1628147100000|2021-08-05 07:05:00|108.44|108.06|106.76|106.52|108.44|108.24|106.72|106.24|1749701
1628147400000|2021-08-05 07:10:00|106.81|106.51|105.15|104.72|107.11|106.9|104.2|103.86|178020
1628147700000|2021-08-05 07:15:00|105.02|104.59|105.63|105.44|105.65|105.46|104.24|103.95|170541
1628148000000|2021-08-05 07:20:00|105.58|105.41|106.51|106.32|106.63|106.34|105.58|105.33|69189
1628148300000|2021-08-05 07:25:00|106.46|106.29|106.02|105.75|106.59|106.4|105.42|105.17|51162
1628148600000|2021-08-05 07:30:00|106.07|105.8|106.05|105.8|106.07|105.82|106|105.75|3948
1628148900000|2021-08-05 07:35:00|105.72|105.54|106.3|106.22|106.34|106.22|105.68|105.52|196369
1628149200000|2021-08-05 07:40:00|106.28|106.18|105.98|105.82|106.5|106.34|105.58|105.5|246574
1628149500000|2021-08-05 07:45:00|105.96|105.8|106.28|106.14|106.5|106.34|105.78|105.52|364781
1628149800000|2021-08-05 07:50:00|106.14|106.1|106.5|106.38|106.5|106.38|106.14|106|160806
1628150100000|2021-08-05 07:55:00|106.52|106.4|106.14|106.02|106.74|106.52|105.98|105.72|325097
1628150400000|2021-08-05 08:00:00|106.18|106.08|105.9|105.82|106.26|106.12|105.68|105.48|197803
1628150700000|2021-08-05 08:05:00|105.92|105.84|106.62|106.48|106.72|106.58|105.92|105.7|1954468
1628151000000|2021-08-05 08:10:00|106.64|106.5|106.96|106.8|107|106.86|106.24|106|802329
1628151300000|2021-08-05 08:15:00|106.98|106.86|107.58|107.42|107.6|107.42|106.98|106.82|741994
1628151600000|2021-08-05 08:20:00|107.56|107.4|107.48|107.4|107.8|107.66|107.28|107.24|953104
1628151900000|2021-08-05 08:25:00|107.52|107.38|107.36|107.24|107.74|107.6|107.28|107.18|829205
1628152200000|2021-08-05 08:30:00|107.34|107.2|108.1|108.02|108.1|108.04|107.32|107.18|998133
1628152500000|2021-08-05 08:35:00|108.08|108|107.74|107.66|108.08|108|107.54|107.42|654434
1628152800000|2021-08-05 08:40:00|107.72|107.64|107.98|107.9|108|107.94|107.6|107.5|231805
1628153100000|2021-08-05 08:45:00|107.96|107.92|107.66|107.58|108.06|107.96|107.56|107.5|377702
1628153400000|2021-08-05 08:50:00|107.64|107.52|107.66|107.56|107.74|107.6|107.52|107.38|315862
1628153700000|2021-08-05 08:55:00|107.7|107.5|107.64|107.54|107.8|107.7|107.54|107.42|142762
1628154000000|2021-08-05 09:00:00|107.62|107.56|107.74|107.58|107.8|107.64|107.5|107.42|174409
1628154300000|2021-08-05 09:05:00|107.72|107.54|107.76|107.6|108|107.92|107.5|107.4|488809
1628154600000|2021-08-05 09:10:00|107.74|107.62|107.62|107.48|107.82|107.68|107.5|107.44|154595
1628154900000|2021-08-05 09:15:00|107.56|107.5|107.9|107.78|107.94|107.8|107.54|107.5|343364
1628155200000|2021-08-05 09:20:00|107.88|107.74|108.18|108.12|108.2|108.12|107.74|107.72|491423
1628155500000|2021-08-05 09:25:00|108.16|108.1|107.92|107.82|108.28|108.18|107.82|107.74|706552
1628155800000|2021-08-05 09:30:00|107.94|107.92|108.1|108.04|108.2|108.12|107.94|107.9|408782
1628156100000|2021-08-05 09:35:00|108.12|108.06|108.46|108.38|108.52|108.46|108.02|107.9|737815
1628156400000|2021-08-05 09:40:00|108.44|108.4|108.46|108.38|108.84|108.74|108.38|108.32|690122
1628156700000|2021-08-05 09:45:00|108.44|108.4|108.54|108.52|108.58|108.54|108.18|108.14|371934
1628157000000|2021-08-05 09:50:00|108.56|108.54|108.98|108.94|109|108.96|108.56|108.54|757473
1628157300000|2021-08-05 09:55:00|109|108.96|109.16|109.08|109.38|109.3|108.98|108.9|1004757
1628157600000|2021-08-05 10:00:00|109.14|109.1|109.48|109.4|109.5|109.42|109.04|109|739667
1628157900000|2021-08-05 10:05:00|109.5|109.42|109.76|109.68|110|109.98|109.44|109.36|1867815
1628158200000|2021-08-05 10:10:00|109.74|109.66|110|109.96|110|109.96|109.66|109.62|5620370
1628158500000|2021-08-05 10:15:00|109.98|109.92|109.8|109.74|110|109.96|109.76|109.68|864786
1628158800000|2021-08-05 10:20:00|109.84|109.76|109.86|109.8|110|109.92|109.78|109.74|918936
1628159100000|2021-08-05 10:25:00|109.88|109.82|109.72|109.66|109.96|109.88|109.66|109.5|796770
1628159400000|2021-08-05 10:30:00|109.76|109.68|109.8|109.76|110.16|110.08|109.44|109.36|1581654
1628159700000|2021-08-05 10:35:00|109.82|109.74|109.58|109.5|109.9|109.84|109.58|109.42|844626
1628160000000|2021-08-05 10:40:00|109.48|109.4|108.14|108.02|109.48|109.5|107.98|107.92|1201291
1628160300000|2021-08-05 10:45:00|108.16|108.04|108.8|108.68|108.82|108.72|108.16|108.04|451802
1628160600000|2021-08-05 10:50:00|108.78|108.66|108.56|108.5|108.78|108.68|108.5|108.14|505066
1628160900000|2021-08-05 10:55:00|108.6|108.52|108.24|108.18|108.88|108.8|108.22|108.02|267645
1628161200000|2021-08-05 11:00:00|108.22|108.16|108.5|108.42|108.54|108.42|108.12|107.94|352929
1628161500000|2021-08-05 11:05:00|108.58|108.44|108.34|108.22|108.58|108.44|108.34|108.2|78657
1628161800000|2021-08-05 11:10:00|108.32|108.24|108.06|108|108.4|108.28|108.06|108|342989
1628162100000|2021-08-05 11:15:00|108.04|108.02|108.24|108.18|108.28|108.18|108.04|108|211625
1628162400000|2021-08-05 11:20:00|108.22|108.16|108.64|108.52|108.66|108.52|108|107.92|292219
1628162700000|2021-08-05 11:25:00|108.66|108.54|108.54|108.44|108.94|108.9|108.5|108.42|235922
1628163000000|2021-08-05 11:30:00|108.6|108.46|108.52|108.42|108.6|108.5|108.46|108.4|278259
1628163300000|2021-08-05 11:35:00|108.5|108.4|108.26|108.18|108.52|108.4|108.06|107.94|412514
1628163600000|2021-08-05 11:40:00|108.28|108.2|108.4|108.34|108.4|108.36|108.26|108.18|163275
1628163900000|2021-08-05 11:45:00|108.34|108.28|108.38|108.32|108.4|108.34|108.3|108.24|88390
1628164200000|2021-08-05 11:50:00|108.4|108.34|108.54|108.48|108.66|108.5|108.4|108.34|107856
1628164500000|2021-08-05 11:55:00|108.58|108.5|108.28|108.2|108.58|108.5|108.28|108.18|86488
1628164800000|2021-08-05 12:00:00|108.26|108.22|108.98|108.9|109|108.94|108.26|108.2|131924
1628165100000|2021-08-05 12:05:00|109|108.92|108.56|108.48|109.08|108.98|108.56|108.46|339957
1628165400000|2021-08-05 12:10:00|108.58|108.52|108.4|108.36|108.82|108.68|108.4|108.34|73011
1628165700000|2021-08-05 12:15:00|108.38|108.38|108.5|108.44|108.56|108.48|108.32|108.28|247642
1628166000000|2021-08-05 12:20:00|108.44|108.42|108.4|108.32|108.54|108.46|108.34|108.28|145812
1628166300000|2021-08-05 12:25:00|108.42|108.28|108.42|108.38|108.48|108.38|108.38|108.28|118986
1628166600000|2021-08-05 12:30:00|108.4|108.36|108.36|108.32|108.54|108.48|108.32|108.3|6128918
1628166900000|2021-08-05 12:35:00|108.34|108.3|108.26|108.14|108.34|108.3|108.02|107.98|426034
1628167200000|2021-08-05 12:40:00|108.28|108.16|108.32|108.24|108.48|108.36|108.26|108.16|78088
1628167500000|2021-08-05 12:45:00|108.34|108.26|108.18|108.08|108.38|108.28|108.04|108|58845
1628167800000|2021-08-05 12:50:00|108.16|108.1|108.18|108.12|108.36|108.26|108.04|107.94|244228
1628168100000|2021-08-05 12:55:00|108.2|108.14|108.14|108.08|108.22|108.2|108.04|108|149888
1628168400000|2021-08-05 13:00:00|108.16|108.04|108.88|108.8|108.9|108.8|108.14|108.04|337623
1628168700000|2021-08-05 13:05:00|108.9|108.82|109.3|109.2|109.44|109.34|108.74|108.72|550679
1628169000000|2021-08-05 13:10:00|109.16|109.18|109.66|109.6|109.7|109.6|109.02|108.92|488575
1628169300000|2021-08-05 13:15:00|109.7|109.62|109.58|109.44|109.74|109.66|109.4|109.3|515814
1628169600000|2021-08-05 13:20:00|109.56|109.46|108.98|108.92|109.56|109.5|108.92|108.8|303042
1628169900000|2021-08-05 13:25:00|109|108.9|108.84|108.76|109.22|109.16|108.84|108.72|217861
1628170200000|2021-08-05 13:30:00|108.82|108.82|108.42|108.38|109.04|109|108.42|108.34|942924
1628170500000|2021-08-05 13:35:00|108.4|108.36|108.38|108.32|108.58|108.46|108.14|108.1|991886
1628170800000|2021-08-05 13:40:00|108.4|108.34|108.76|108.72|109.1|109|108.38|108.32|465249
1628171100000|2021-08-05 13:45:00|108.7|108.7|108.24|108.2|108.82|108.72|108.24|108.16|592836
1628171400000|2021-08-05 13:50:00|108.26|108.22|108.76|108.68|108.88|108.76|108.26|108.22|869859
1628171700000|2021-08-05 13:55:00|108.74|108.66|108.96|108.92|109.06|109|108.6|108.56|415144
1628172000000|2021-08-05 14:00:00|108.98|108.94|108.72|108.68|109.1|109|108.7|108.64|953899
1628172300000|2021-08-05 14:05:00|108.76|108.7|108.94|108.88|109.12|109.08|108.72|108.68|672881
1628172600000|2021-08-05 14:10:00|108.92|108.9|109.44|109.36|109.44|109.36|108.92|108.9|875988
1628172900000|2021-08-05 14:15:00|109.36|109.34|109.6|109.54|109.64|109.62|109.3|109.2|946299
1628173200000|2021-08-05 14:20:00|109.58|109.48|109.56|109.5|109.64|109.62|109.44|109.4|533865
1628173500000|2021-08-05 14:25:00|109.58|109.52|109.62|109.56|109.9|109.82|109.52|109.5|1697688
1628173800000|2021-08-05 14:30:00|109.66|109.58|109.46|109.4|109.7|109.66|109.38|109.28|391207
1628174100000|2021-08-05 14:35:00|109.48|109.42|109.82|109.76|109.84|109.76|109.38|109.3|758009
1628174400000|2021-08-05 14:40:00|109.8|109.74|109|108.96|109.8|109.74|108.98|108.84|1040106
1628174700000|2021-08-05 14:45:00|108.98|108.94|109.08|109.06|109.3|109.22|108.96|108.86|642361
1628175000000|2021-08-05 14:50:00|109.1|109.04|109.36|109.3|109.52|109.5|108.92|108.86|757031
1628175300000|2021-08-05 14:55:00|109.4|109.32|109.44|109.38|109.56|109.5|109.26|109.22|703524
1628175600000|2021-08-05 15:00:00|109.4|109.4|109.08|108.96|109.5|109.44|108.92|108.88|431440
1628175900000|2021-08-05 15:05:00|109.04|108.98|108.98|108.94|109.2|109.14|108.9|108.86|520431
1628176200000|2021-08-05 15:10:00|108.96|108.92|109.18|109.14|109.2|109.18|108.82|108.78|672988
1628176500000|2021-08-05 15:15:00|109.16|109.12|109.36|109.32|109.38|109.36|109|108.98|416458
1628176800000|2021-08-05 15:20:00|109.38|109.34|109.82|109.8|109.86|109.82|109.38|109.34|661496
1628177100000|2021-08-05 15:25:00|109.84|109.78|109.9|109.8|109.98|109.92|109.72|109.6|1192101
1628233200000|2021-08-06 07:00:00|111.9|111.88|110|109.76|112.5|112.4|109.6|109.42|3677258
1628233500000|2021-08-06 07:05:00|109.98|109.72|110.34|110.18|111|110.82|109.94|109.68|1008130
1628233800000|2021-08-06 07:10:00|110.32|110.16|110.42|110.22|110.5|110.38|109.42|109.28|713185
1628234100000|2021-08-06 07:15:00|110.4|110.24|111.68|111.58|111.84|111.74|110.38|110.22|1124252
1628234400000|2021-08-06 07:20:00|111.72|111.54|111.36|111.3|111.82|111.68|111.28|111.16|1025944
1628234700000|2021-08-06 07:25:00|111.38|111.32|111.34|111.26|111.9|111.78|111.22|111.12|630790
1628235000000|2021-08-06 07:30:00|111.32|111.24|111.3|111.16|111.42|111.3|110.92|110.86|396096
1628235300000|2021-08-06 07:35:00|111.32|111.18|111.2|111.12|111.36|111.22|110.96|110.9|279760
1628235600000|2021-08-06 07:40:00|111.18|111.1|110.98|110.9|111.2|111.1|110.94|110.88|391907
1628235900000|2021-08-06 07:45:00|110.96|110.88|110.94|110.86|111.16|111.1|110.7|110.64|264131
1628236200000|2021-08-06 07:50:00|110.92|110.82|110.78|110.7|111.16|111.06|110.74|110.68|233821
1628236500000|2021-08-06 07:55:00|110.76|110.72|110.92|110.82|111.14|111.02|110.4|110.38|540516
1628236800000|2021-08-06 08:00:00|110.9|110.84|111.2|111.12|111.26|111.22|110.66|110.6|1169419
1628237100000|2021-08-06 08:05:00|111.18|111.1|110.94|110.86|111.3|111.22|110.94|110.84|355668
1628237400000|2021-08-06 08:10:00|110.92|110.84|111|110.94|111.02|110.96|110.7|110.62|239161
1628237700000|2021-08-06 08:15:00|111.02|110.96|111.02|110.94|111.24|111.14|110.74|110.7|392972
1628238000000|2021-08-06 08:20:00|111.04|110.96|111.14|111.06|111.34|111.24|110.98|110.92|381052
1628238300000|2021-08-06 08:25:00|111.12|111.04|111.16|111.12|111.34|111.26|110.92|110.86|196472
1628238600000|2021-08-06 08:30:00|111.18|111.14|111.28|111.24|111.44|111.34|111.16|111.12|135691
1628238900000|2021-08-06 08:35:00|111.26|111.22|111|110.94|111.28|111.26|110.98|110.92|289450
1628239200000|2021-08-06 08:40:00|110.98|110.96|111.5|111.42|111.54|111.48|110.94|110.92|291478
1628239500000|2021-08-06 08:45:00|111.48|111.44|111.26|111.2|111.54|111.48|111.16|111.14|353877
1628239800000|2021-08-06 08:50:00|111.3|111.16|111.34|111.26|111.4|111.34|111.08|111.02|237052
1628240100000|2021-08-06 08:55:00|111.32|111.28|110.82|110.8|111.38|111.36|110.72|110.64|447688
1628240400000|2021-08-06 09:00:00|110.8|110.78|111.28|111.24|111.36|111.28|110.72|110.68|301784
1628240700000|2021-08-06 09:05:00|111.26|111.22|111.4|111.36|111.46|111.44|111.14|111.08|204344
1628241000000|2021-08-06 09:10:00|111.44|111.38|111.5|111.44|111.52|111.48|111.34|111.28|204067
1628241300000|2021-08-06 09:15:00|111.48|111.42|111.5|111.42|111.66|111.58|111.26|111.2|483648
1628241600000|2021-08-06 09:20:00|111.48|111.4|111.34|111.3|111.52|111.46|111.24|111.2|371444
1628241900000|2021-08-06 09:25:00|111.36|111.32|111.34|111.3|111.5|111.46|111.24|111.18|304096
1628242200000|2021-08-06 09:30:00|111.32|111.28|111.4|111.34|111.42|111.4|111.16|111.1|131154
1628242500000|2021-08-06 09:35:00|111.38|111.32|111.44|111.4|111.48|111.42|111.28|111.26|76318
1628242800000|2021-08-06 09:40:00|111.46|111.42|111.42|111.36|111.48|111.44|111.28|111.26|343559
1628243100000|2021-08-06 09:45:00|111.4|111.34|111.44|111.38|111.58|111.54|111.26|111.22|275565
1628243400000|2021-08-06 09:50:00|111.42|111.36|111.54|111.5|111.56|111.52|111.3|111.24|346694
1628243700000|2021-08-06 09:55:00|111.56|111.52|111.58|111.52|111.68|111.64|111.44|111.38|507310
1628244000000|2021-08-06 10:00:00|111.56|111.5|111.62|111.58|111.62|111.6|111.38|111.34|254544
1628244300000|2021-08-06 10:05:00|111.64|111.6|111.6|111.58|111.82|111.78|111.6|111.56|199371
1628244600000|2021-08-06 10:10:00|111.62|111.6|111.96|111.88|111.96|111.92|111.56|111.48|266911
1628244900000|2021-08-06 10:15:00|111.94|111.84|111.86|111.82|112|111.98|111.82|111.78|289592
1628245200000|2021-08-06 10:20:00|111.84|111.8|112|111.98|112.12|112.08|111.82|111.76|665069
1628245500000|2021-08-06 10:25:00|112.02|111.96|111.92|111.82|112.04|111.98|111.86|111.8|603946
1628245800000|2021-08-06 10:30:00|111.9|111.84|111.54|111.48|111.9|111.84|111.54|111.48|191552
1628246100000|2021-08-06 10:35:00|111.56|111.5|111.62|111.6|111.62|111.6|111.5|111.44|81131
1628246400000|2021-08-06 10:40:00|111.6|111.58|111.52|111.5|111.64|111.6|111.52|111.46|154859
1628246700000|2021-08-06 10:45:00|111.5|111.48|111.74|111.68|111.76|111.68|111.36|111.32|94399
1628247000000|2021-08-06 10:50:00|111.72|111.66|111.64|111.6|111.74|111.66|111.6|111.56|81149
1628247300000|2021-08-06 10:55:00|111.66|111.58|111.9|111.86|111.9|111.86|111.6|111.58|92818
1628247600000|2021-08-06 11:00:00|111.92|111.88|111.92|111.88|112.06|112.02|111.86|111.82|264713
1628247900000|2021-08-06 11:05:00|111.94|111.9|112|111.98|112.1|112.04|111.94|111.9|193857
1628248200000|2021-08-06 11:10:00|112.02|112|111.74|111.68|112.04|112|111.74|111.66|156693
1628248500000|2021-08-06 11:15:00|111.72|111.7|111.92|111.88|112.06|112.02|111.68|111.66|186293
1628248800000|2021-08-06 11:20:00|111.96|111.9|111.72|111.66|111.98|111.94|111.7|111.64|98707
1628249100000|2021-08-06 11:25:00|111.74|111.64|111.7|111.64|111.78|111.74|111.46|111.44|212262
1628249400000|2021-08-06 11:30:00|111.72|111.66|111.46|111.42|111.72|111.66|111.4|111.36|109482
1628249700000|2021-08-06 11:35:00|111.44|111.4|111.4|111.34|111.46|111.42|111.34|111.3|119156
1628250000000|2021-08-06 11:40:00|111.38|111.36|111|110.96|111.38|111.36|110.96|110.92|147787
1628250300000|2021-08-06 11:45:00|111.02|110.98|110.88|110.82|111.02|110.98|110.84|110.8|241066
1628250600000|2021-08-06 11:50:00|110.9|110.84|110.72|110.64|110.96|110.92|110.72|110.64|352884
1628250900000|2021-08-06 11:55:00|110.7|110.6|110.66|110.6|110.7|110.66|110.52|110.5|241880
1628251200000|2021-08-06 12:00:00|110.64|110.58|110.74|110.7|110.8|110.74|110.54|110.52|321014
1628251500000|2021-08-06 12:05:00|110.72|110.68|111.28|111.24|111.3|111.26|110.72|110.68|267717
1628251800000|2021-08-06 12:10:00|111.26|111.22|111.08|111.02|111.36|111.3|111.04|111|224021
1628252100000|2021-08-06 12:15:00|111.06|111.04|110.9|110.84|111.06|111.04|110.9|110.84|150655
1628252400000|2021-08-06 12:20:00|110.88|110.82|110.88|110.86|110.98|110.92|110.68|110.64|128056
1628252700000|2021-08-06 12:25:00|110.86|110.84|110.88|110.8|111.02|110.98|110.84|110.78|97433
1628253000000|2021-08-06 12:30:00|110.9|110.84|111.38|111.3|111.58|111.52|110.88|110.84|372672
1628253300000|2021-08-06 12:35:00|111.36|111.24|111.54|111.48|111.64|111.6|111.12|111.06|221717
1628253600000|2021-08-06 12:40:00|111.56|111.5|111.44|111.4|111.68|111.64|111.44|111.4|162125
1628253900000|2021-08-06 12:45:00|111.42|111.36|111.68|111.62|111.76|111.72|111.4|111.36|112091
1628254200000|2021-08-06 12:50:00|111.66|111.64|111.68|111.62|111.78|111.74|111.6|111.56|172487
1628254500000|2021-08-06 12:55:00|111.7|111.64|111.84|111.78|111.86|111.78|111.56|111.48|226430
1628254800000|2021-08-06 13:00:00|111.82|111.8|112.18|112.14|112.2|112.14|111.78|111.72|413079
1628255100000|2021-08-06 13:05:00|112.2|112.16|111.9|111.86|112.24|112.22|111.84|111.78|476209
1628255400000|2021-08-06 13:10:00|111.88|111.84|112|111.96|112.12|112.08|111.86|111.82|264941
1628255700000|2021-08-06 13:15:00|111.98|111.94|112.18|112.12|112.24|112.2|111.88|111.82|524578
1628256000000|2021-08-06 13:20:00|112.16|112.14|112.26|112.2|112.28|112.26|111.96|111.92|885675
1628256300000|2021-08-06 13:25:00|112.24|112.18|112.2|112.16|112.4|112.36|112.16|112.12|1023443
1628256600000|2021-08-06 13:30:00|112.18|112.14|111.68|111.64|112.28|112.22|111.68|111.64|765807
1628256900000|2021-08-06 13:35:00|111.66|111.6|111.74|111.68|111.88|111.84|111.24|111.18|383275
1628257200000|2021-08-06 13:40:00|111.76|111.7|111.96|111.92|112.1|112.02|111.66|111.62|392891
1628257500000|2021-08-06 13:45:00|111.92|111.9|111.98|111.94|112.06|112.02|111.64|111.6|318539
1628257800000|2021-08-06 13:50:00|111.96|111.92|111.82|111.76|112|111.98|111.78|111.7|532350
1628258100000|2021-08-06 13:55:00|111.78|111.78|112.12|112.08|112.18|112.12|111.64|111.6|475101
1628258400000|2021-08-06 14:00:00|112.1|112.06|112.5|112.46|112.6|112.56|111.96|111.9|1358215
1628258700000|2021-08-06 14:05:00|112.52|112.44|112.44|112.38|112.68|112.64|112.3|112.28|1517807
1628259000000|2021-08-06 14:10:00|112.42|112.36|112.74|112.68|112.74|112.7|112.36|112.32|537128
1628259300000|2021-08-06 14:15:00|112.72|112.66|112.74|112.7|112.86|112.78|112.6|112.54|629248
1628259600000|2021-08-06 14:20:00|112.72|112.66|112.44|112.42|112.84|112.8|112.44|112.42|583595
1628259900000|2021-08-06 14:25:00|112.42|112.4|112.38|112.34|112.58|112.52|112.24|112.2|322348
1628260200000|2021-08-06 14:30:00|112.36|112.32|112.46|112.4|112.48|112.46|112.22|112.2|238614
1628260500000|2021-08-06 14:35:00|112.44|112.38|111.48|111.42|112.46|112.42|111.48|111.4|365112
1628260800000|2021-08-06 14:40:00|111.46|111.4|111.18|111.14|111.48|111.46|111.12|111.08|487498
1628261100000|2021-08-06 14:45:00|111.16|111.1|111.6|111.56|111.92|111.82|111.14|111.1|1152351
1628261400000|2021-08-06 14:50:00|111.58|111.54|111.82|111.76|111.84|111.8|111.52|111.48|252960
1628261700000|2021-08-06 14:55:00|111.84|111.78|111.96|111.92|112|111.92|111.66|111.6|694334
1628262000000|2021-08-06 15:00:00|111.98|111.94|111.88|111.86|112.02|111.96|111.82|111.78|393664
1628262300000|2021-08-06 15:05:00|111.86|111.84|112.26|112.24|112.36|112.32|111.82|111.78|560324
1628262600000|2021-08-06 15:10:00|112.24|112.22|111.64|111.62|112.24|112.22|111.64|111.58|455805
1628262900000|2021-08-06 15:15:00|111.66|111.6|111.86|111.82|111.88|111.84|111.58|111.56|510122
1628263200000|2021-08-06 15:20:00|111.88|111.84|112.18|112.14|112.26|112.24|111.84|111.78|487812
1628263500000|2021-08-06 15:25:00|112.16|112.12|112.18|112.1|112.22|112.18|111.82|111.8|825396
1628492400000|2021-08-09 07:00:00|112.38|112.2|111.94|111.72|112.38|112.2|110.6|110.5|1346018
1628492700000|2021-08-09 07:05:00|111.9|111.74|111.34|111.16|112.1|111.88|110.98|110.8|363917
1628493000000|2021-08-09 07:10:00|111.42|111.18|111.38|111.18|111.66|111.44|110.94|110.8|483418
1628493300000|2021-08-09 07:15:00|111.36|111.2|111.04|110.88|111.4|111.28|110.72|110.52|544731
1628493600000|2021-08-09 07:20:00|111.06|110.9|111.66|111.52|111.66|111.58|111.04|110.88|483922
1628493900000|2021-08-09 07:25:00|111.64|111.54|111.54|111.42|111.66|111.58|111.4|111.2|96958
1628494200000|2021-08-09 07:30:00|111.58|111.44|111.52|111.42|111.62|111.5|111.34|111.26|134354
1628494500000|2021-08-09 07:35:00|111.54|111.44|111.3|111.24|111.58|111.46|111.26|111.12|192703
1628494800000|2021-08-09 07:40:00|111.34|111.26|111.16|111.08|111.5|111.44|111.1|110.98|425210
1628495100000|2021-08-09 07:45:00|111.14|111.06|111.26|111.16|111.38|111.3|110.92|110.84|262562
1628495400000|2021-08-09 07:50:00|111.24|111.18|111.22|111.14|111.42|111.36|110.96|110.9|253190
1628495700000|2021-08-09 07:55:00|111.2|111.12|111.1|111.04|111.42|111.34|111.04|110.94|306849
1628496000000|2021-08-09 08:00:00|111.08|111|110.84|110.76|111.12|111.02|110.68|110.62|506255
1628496300000|2021-08-09 08:05:00|110.86|110.78|110.6|110.54|111.04|110.94|110.6|110.54|295556
1628496600000|2021-08-09 08:10:00|110.58|110.52|111.1|110.98|111.1|111.04|110.54|110.52|248326
1628496900000|2021-08-09 08:15:00|111.08|111|111.24|111.2|111.28|111.22|110.92|110.86|150186
1628497200000|2021-08-09 08:20:00|111.26|111.18|110.86|110.8|111.26|111.18|110.82|110.74|202373
1628497500000|2021-08-09 08:25:00|110.88|110.82|110.88|110.82|110.98|110.92|110.6|110.52|253342
1628497800000|2021-08-09 08:30:00|110.92|110.84|110.96|110.9|111.1|111.02|110.8|110.74|128423
1628498100000|2021-08-09 08:35:00|110.94|110.88|111.04|110.96|111.1|111.04|110.78|110.74|244526
1628498400000|2021-08-09 08:40:00|110.98|110.94|110.94|110.9|111|110.96|110.68|110.62|121634
1628498700000|2021-08-09 08:45:00|110.92|110.88|111|110.94|111.26|111.16|110.74|110.68|232312
1628499000000|2021-08-09 08:50:00|111.02|110.96|111.16|111.1|111.22|111.18|110.9|110.8|135326
1628499300000|2021-08-09 08:55:00|111.18|111.08|111.16|111.1|111.3|111.22|111.04|111|179322
1628499600000|2021-08-09 09:00:00|111.14|111.08|111.18|111.14|111.22|111.2|111.06|111|60126
1628499900000|2021-08-09 09:05:00|111.2|111.12|111.48|111.44|111.52|111.48|111.08|111.02|563875
1628500200000|2021-08-09 09:10:00|111.5|111.46|111.4|111.36|111.52|111.48|111.34|111.26|49510
1628500500000|2021-08-09 09:15:00|111.38|111.34|111.3|111.24|111.5|111.44|111.2|111.14|132746
1628500800000|2021-08-09 09:20:00|111.28|111.26|111.1|111.02|111.34|111.28|110.94|110.92|230097
1628501100000|2021-08-09 09:25:00|111.08|111|111.1|111.02|111.16|111.1|110.96|110.92|150492
1628501400000|2021-08-09 09:30:00|111.08|111.04|110.86|110.82|111.18|111.12|110.86|110.8|145626
1628501700000|2021-08-09 09:35:00|110.88|110.84|110.74|110.68|110.94|110.88|110.72|110.66|332519
1628502000000|2021-08-09 09:40:00|110.72|110.72|110.82|110.78|111.16|111.1|110.72|110.7|489830
1628502300000|2021-08-09 09:45:00|110.8|110.76|110.74|110.7|110.9|110.84|110.64|110.6|185480
1628502600000|2021-08-09 09:50:00|110.72|110.72|111.04|111|111.1|111.06|110.72|110.7|193828
1628502900000|2021-08-09 09:55:00|111.02|110.96|110.98|110.9|111.06|111|110.86|110.8|74034
1628503200000|2021-08-09 10:00:00|111|110.92|110.92|110.84|111.1|111.04|110.68|110.6|90611
1628503500000|2021-08-09 10:05:00|110.9|110.82|110.94|110.9|111.08|111|110.74|110.7|115077
1628503800000|2021-08-09 10:10:00|110.96|110.86|110.98|110.94|111.2|111.14|110.82|110.78|258003
1628504100000|2021-08-09 10:15:00|111|110.96|111.02|110.98|111.1|111.04|110.96|110.9|211360
1628504400000|2021-08-09 10:20:00|111.04|110.94|111.18|111.1|111.2|111.1|110.92|110.88|89714
1628504700000|2021-08-09 10:25:00|111.16|111.12|111.42|111.34|111.48|111.42|111.16|111.12|232635
1628505000000|2021-08-09 10:30:00|111.44|111.36|111.32|111.26|111.46|111.4|111.24|111.18|84402
1628505300000|2021-08-09 10:35:00|111.3|111.22|111.34|111.26|111.36|111.28|111.04|111|69021
1628505600000|2021-08-09 10:40:00|111.28|111.24|111.28|111.24|111.34|111.28|111.2|111.14|99759
1628505900000|2021-08-09 10:45:00|111.26|111.26|111.42|111.36|111.48|111.42|111.26|111.24|162613
1628506200000|2021-08-09 10:50:00|111.4|111.34|111.34|111.3|111.42|111.34|111.28|111.24|63406
1628506500000|2021-08-09 10:55:00|111.32|111.28|111.4|111.36|111.5|111.44|111.28|111.22|137844
1628506800000|2021-08-09 11:00:00|111.38|111.34|111.46|111.4|111.48|111.4|111.22|111.14|128467
1628507100000|2021-08-09 11:05:00|111.44|111.38|111.34|111.3|111.44|111.38|111.16|111.1|83374
1628507400000|2021-08-09 11:10:00|111.32|111.28|111.48|111.42|111.56|111.48|111.28|111.22|104569
1628507700000|2021-08-09 11:15:00|111.46|111.4|111.4|111.34|111.5|111.42|111.22|111.16|53545
1628508000000|2021-08-09 11:20:00|111.38|111.32|111.44|111.4|111.5|111.46|111.3|111.24|23130
1628508300000|2021-08-09 11:25:00|111.42|111.42|111.44|111.4|111.6|111.54|111.38|111.34|216987
1628508600000|2021-08-09 11:30:00|111.42|111.36|111.44|111.38|111.46|111.4|111.32|111.24|61808
1628508900000|2021-08-09 11:35:00|111.46|111.4|111.42|111.36|111.52|111.46|111.3|111.24|107031
1628509200000|2021-08-09 11:40:00|111.44|111.38|111.36|111.34|111.58|111.5|111.36|111.32|39951
1628509500000|2021-08-09 11:45:00|111.38|111.32|111.2|111.16|111.4|111.34|111.16|111.12|115263
1628509800000|2021-08-09 11:50:00|111.22|111.18|111.28|111.26|111.34|111.26|111.2|111.14|64809
1628510100000|2021-08-09 11:55:00|111.26|111.24|111.14|111.12|111.32|111.3|111.14|111.1|37471
1628510400000|2021-08-09 12:00:00|111.16|111.14|111.06|111|111.28|111.22|111.02|111|165206
1628510700000|2021-08-09 12:05:00|111.04|110.98|111.16|111.06|111.28|111.22|110.96|110.9|130223
1628511000000|2021-08-09 12:10:00|111.14|111.08|111.08|111.04|111.22|111.14|111.06|111|59273
1628511300000|2021-08-09 12:15:00|111.06|111.02|111|110.96|111.1|111.06|110.92|110.88|169162
1628511600000|2021-08-09 12:20:00|110.98|110.92|110.92|110.88|111.08|111.04|110.88|110.86|48619
1628511900000|2021-08-09 12:25:00|110.96|110.86|111.14|111.08|111.2|111.14|110.94|110.86|77671
1628512200000|2021-08-09 12:30:00|111.12|111.06|110.94|110.9|111.14|111.06|110.88|110.8|37376
1628512500000|2021-08-09 12:35:00|110.92|110.88|110.8|110.74|111.08|111.02|110.8|110.74|88148
1628512800000|2021-08-09 12:40:00|110.82|110.76|110.84|110.78|110.96|110.9|110.78|110.72|60355
1628513100000|2021-08-09 12:45:00|110.86|110.8|110.82|110.78|110.96|110.94|110.8|110.76|46155
1628513400000|2021-08-09 12:50:00|110.86|110.8|110.92|110.84|111.16|111.06|110.86|110.8|170152
1628513700000|2021-08-09 12:55:00|110.94|110.86|110.9|110.88|110.98|110.94|110.8|110.78|112158
1628514000000|2021-08-09 13:00:00|110.92|110.9|111.04|111|111.04|111|110.92|110.88|114634
1628514300000|2021-08-09 13:05:00|111.08|111.02|111.02|110.98|111.14|111.08|110.72|110.68|185949
1628514600000|2021-08-09 13:10:00|111|110.96|110.86|110.82|111|110.96|110.84|110.78|163740
1628514900000|2021-08-09 13:15:00|110.8|110.78|111.16|111.12|111.32|111.24|110.76|110.72|309213
1628515200000|2021-08-09 13:20:00|111.14|111.1|111.2|111.12|111.38|111.28|111.08|111.02|136832
1628515500000|2021-08-09 13:25:00|111.18|111.1|111.04|110.96|111.2|111.16|110.86|110.82|168516
1628515800000|2021-08-09 13:30:00|111.02|110.94|110.5|110.44|111.02|110.94|110.44|110.36|413350
1628516100000|2021-08-09 13:35:00|110.48|110.4|110.58|110.5|111.06|111.04|110.44|110.4|532002
1628516400000|2021-08-09 13:40:00|110.56|110.48|110.44|110.4|110.6|110.52|110.26|110.2|320990
1628516700000|2021-08-09 13:45:00|110.42|110.42|110.38|110.32|110.68|110.58|110.28|110.24|294062
1628517000000|2021-08-09 13:50:00|110.34|110.3|110.28|110.22|110.44|110.42|110.08|110.04|513815
1628517300000|2021-08-09 13:55:00|110.26|110.2|110.3|110.26|110.34|110.3|110.14|110.1|370230
1628517600000|2021-08-09 14:00:00|110.32|110.24|110.3|110.26|110.48|110.42|110.2|110.16|298094
1628517900000|2021-08-09 14:05:00|110.32|110.28|110.38|110.34|110.62|110.58|110.26|110.24|119762
1628518200000|2021-08-09 14:10:00|110.36|110.32|110.16|110.14|110.44|110.42|110.14|110.08|172594
1628518500000|2021-08-09 14:15:00|110.18|110.1|110.22|110.2|110.28|110.2|109.82|109.76|434643
1628518800000|2021-08-09 14:20:00|110.2|110.16|110.36|110.32|110.4|110.36|110.16|110.1|113376
1628519100000|2021-08-09 14:25:00|110.38|110.34|110.18|110.12|110.42|110.38|110.14|110.1|254809
1628519400000|2021-08-09 14:30:00|110.16|110.14|110.08|110.06|110.34|110.28|110.08|110.04|266017
1628519700000|2021-08-09 14:35:00|110.12|110.08|110.22|110.2|110.46|110.4|110.1|110.08|149984
1628520000000|2021-08-09 14:40:00|110.2|110.18|109.86|109.82|110.26|110.22|109.82|109.74|426703
1628520300000|2021-08-09 14:45:00|109.88|109.8|109.94|109.92|110|109.98|109.86|109.8|375729
1628520600000|2021-08-09 14:50:00|109.92|109.9|109.88|109.82|109.94|109.92|109.8|109.76|158382
1628520900000|2021-08-09 14:55:00|109.9|109.84|109.94|109.9|109.94|109.92|109.76|109.74|231367
1628521200000|2021-08-09 15:00:00|109.92|109.88|109.68|109.64|109.94|109.9|109.64|109.6|182919
1628521500000|2021-08-09 15:05:00|109.7|109.66|109.54|109.5|109.72|109.68|109.44|109.4|230510
1628521800000|2021-08-09 15:10:00|109.56|109.52|109.26|109.24|109.6|109.56|109.2|109.14|333453
1628522100000|2021-08-09 15:15:00|109.24|109.2|109|108.94|109.32|109.3|108.9|108.86|802328
1628522400000|2021-08-09 15:20:00|108.98|108.92|108.98|108.94|109.06|109.02|108.88|108.82|538255
1628522700000|2021-08-09 15:25:00|108.96|108.92|109|108.98|109.02|108.98|108.8|108.74|1180297
1628578800000|2021-08-10 07:00:00|108.78|108.5|108.36|108.2|109.28|109.1|107.62|107.6|579294
1628579100000|2021-08-10 07:05:00|108.32|108.18|108.44|108.36|108.72|108.56|108.06|108|395980
1628579400000|2021-08-10 07:10:00|108.42|108.32|108.32|108.16|108.48|108.38|108.26|108.12|384973
1628579700000|2021-08-10 07:15:00|108.34|108.14|108.3|108.24|108.34|108.32|108|107.84|355766
1628580000000|2021-08-10 07:20:00|108.28|108.22|108.04|107.98|108.46|108.42|107.8|107.74|558597
1628580300000|2021-08-10 07:25:00|108.06|108|108.36|108.28|108.52|108.4|107.9|107.82|604867
1628580600000|2021-08-10 07:30:00|108.38|108.26|108.34|108.24|108.58|108.44|108.24|108.14|196721
1628580900000|2021-08-10 07:35:00|108.32|108.26|108.22|108.18|108.42|108.3|108.08|107.98|138735
1628581200000|2021-08-10 07:40:00|108.2|108.14|108.14|108.06|108.22|108.14|107.9|107.78|434563
1628581500000|2021-08-10 07:45:00|108.12|108.02|108.16|108.04|108.3|108.2|107.9|107.78|136661
1628581800000|2021-08-10 07:50:00|108.14|108.02|107.64|107.58|108.24|108.16|107.56|107.52|168014
1628582100000|2021-08-10 07:55:00|107.66|107.6|107.76|107.72|107.86|107.78|107.5|107.44|233029
1628582400000|2021-08-10 08:00:00|107.74|107.7|107.78|107.68|107.8|107.72|107.58|107.48|417220
1628582700000|2021-08-10 08:05:00|107.76|107.64|107.58|107.54|107.76|107.68|107.58|107.5|128541
1628583000000|2021-08-10 08:10:00|107.6|107.56|107.26|107.2|107.6|107.56|107.22|107.2|445498
1628583300000|2021-08-10 08:15:00|107.24|107.16|107.02|106.96|107.24|107.16|106.78|106.74|471568
1628583600000|2021-08-10 08:20:00|107|106.98|107|106.88|107.28|107.18|106.98|106.88|206963
1628583900000|2021-08-10 08:25:00|106.98|106.9|107.14|107.1|107.22|107.16|106.8|106.74|255220
1628584200000|2021-08-10 08:30:00|107.12|107.08|106.88|106.84|107.4|107.3|106.8|106.72|294428
1628584500000|2021-08-10 08:35:00|106.9|106.86|107.04|106.98|107.06|106.98|106.8|106.74|393439
1628584800000|2021-08-10 08:40:00|107.02|107|107.14|107.1|107.2|107.14|106.84|106.76|345985
1628585100000|2021-08-10 08:45:00|107.18|107.12|107.34|107.24|107.46|107.42|107.18|107.1|137093
1628585400000|2021-08-10 08:50:00|107.32|107.26|107.46|107.42|107.5|107.48|107.28|107.18|99776
1628585700000|2021-08-10 08:55:00|107.48|107.44|107.3|107.24|107.5|107.46|107.3|107.24|79714
1628586000000|2021-08-10 09:00:00|107.28|107.22|107.08|107.02|107.28|107.22|107.04|107|132441
1628586300000|2021-08-10 09:05:00|107.1|107.04|107.46|107.4|107.64|107.58|107.08|107.04|345788
1628586600000|2021-08-10 09:10:00|107.48|107.42|107.72|107.66|107.72|107.68|107.48|107.4|73743
1628586900000|2021-08-10 09:15:00|107.74|107.68|107.7|107.66|107.9|107.84|107.56|107.52|73473
1628587200000|2021-08-10 09:20:00|107.68|107.68|108.06|107.98|108.16|108.08|107.68|107.62|143491
1628587500000|2021-08-10 09:25:00|108.04|108|108.14|108.08|108.2|108.14|107.94|107.9|102786
1628587800000|2021-08-10 09:30:00|108.16|108.1|108.38|108.3|108.4|108.34|108.1|108.04|255605
1628588100000|2021-08-10 09:35:00|108.36|108.32|108.56|108.48|108.58|108.54|108.34|108.26|213149
1628588400000|2021-08-10 09:40:00|108.54|108.5|108.54|108.5|108.74|108.72|108.48|108.42|289200
1628588700000|2021-08-10 09:45:00|108.52|108.46|108.16|108.12|108.56|108.54|107.98|107.88|776738
1628589000000|2021-08-10 09:50:00|108.18|108.14|108.08|108|108.38|108.28|108.04|108|90080
1628589300000|2021-08-10 09:55:00|108.12|108.02|108.16|108.14|108.34|108.26|108.04|107.94|139008
1628589600000|2021-08-10 10:00:00|108.18|108.16|108.12|108.02|108.34|108.24|108.06|108|55419
1628589900000|2021-08-10 10:05:00|108.1|108.04|107.8|107.76|108.16|108.08|107.7|107.62|265967
1628590200000|2021-08-10 10:10:00|107.82|107.78|107.92|107.88|108|107.96|107.82|107.76|108890
1628590500000|2021-08-10 10:15:00|107.94|107.9|108.2|108.12|108.22|108.16|107.92|107.86|84827
1628590800000|2021-08-10 10:20:00|108.18|108.1|108.22|108.16|108.24|108.18|108.06|108.02|51945
1628591100000|2021-08-10 10:25:00|108.2|108.14|108.2|108.16|108.24|108.18|108.12|108.04|74922
1628591400000|2021-08-10 10:30:00|108.18|108.14|108.02|107.98|108.18|108.14|107.96|107.9|54374
1628591700000|2021-08-10 10:35:00|108.04|108|108.5|108.44|108.5|108.44|108.04|107.98|167265
1628592000000|2021-08-10 10:40:00|108.52|108.42|108.34|108.26|108.52|108.46|108.32|108.26|96681
1628592300000|2021-08-10 10:45:00|108.32|108.24|108.4|108.34|108.5|108.44|108.28|108.22|103497
1628592600000|2021-08-10 10:50:00|108.42|108.36|108.6|108.52|108.6|108.52|108.3|108.24|100068
1628592900000|2021-08-10 10:55:00|108.58|108.5|108.18|108.1|108.6|108.5|108.14|108.1|88217
1628593200000|2021-08-10 11:00:00|108.2|108.12|108.46|108.4|108.56|108.52|108.2|108.1|60383
1628593500000|2021-08-10 11:05:00|108.48|108.44|108.62|108.56|108.68|108.62|108.3|108.24|102147
1628593800000|2021-08-10 11:10:00|108.6|108.58|108.62|108.6|108.7|108.64|108.44|108.4|137595
1628594100000|2021-08-10 11:15:00|108.64|108.56|108.56|108.52|108.8|108.72|108.54|108.5|137097
1628594400000|2021-08-10 11:20:00|108.54|108.5|108.68|108.64|108.7|108.66|108.5|108.46|50357
1628594700000|2021-08-10 11:25:00|108.7|108.66|108.48|108.46|108.74|108.68|108.46|108.42|99479
1628595000000|2021-08-10 11:30:00|108.46|108.44|108.2|108.14|108.46|108.46|108.2|108.12|122384
1628595300000|2021-08-10 11:35:00|108.18|108.12|108.2|108.1|108.2|108.18|108.04|107.98|64682
1628595600000|2021-08-10 11:40:00|108.18|108.14|108.24|108.18|108.4|108.34|108.18|108.1|146738
1628595900000|2021-08-10 11:45:00|108.22|108.16|108.14|108.1|108.22|108.18|108.1|108.04|58727
1628596200000|2021-08-10 11:50:00|108.12|108.08|108.1|108.02|108.24|108.2|108.1|108|22098
1628596500000|2021-08-10 11:55:00|108.12|108.04|108.24|108.2|108.3|108.26|108.08|108.02|90395
1628596800000|2021-08-10 12:00:00|108.22|108.18|108.22|108.16|108.38|108.3|108.12|108.06|238758
1628597100000|2021-08-10 12:05:00|108.2|108.14|108.32|108.26|108.34|108.3|108.12|108.06|49156
1628597400000|2021-08-10 12:10:00|108.3|108.24|108.16|108.08|108.36|108.32|108.16|108.08|20473
1628597700000|2021-08-10 12:15:00|108.18|108.1|108.28|108.22|108.28|108.24|108.16|108.1|26823
1628598000000|2021-08-10 12:20:00|108.26|108.2|108.14|108.08|108.36|108.32|108.06|107.98|104722
1628598300000|2021-08-10 12:25:00|108.12|108.06|108.22|108.16|108.22|108.18|108.06|108|82290
1628598600000|2021-08-10 12:30:00|108.24|108.18|108.24|108.18|108.4|108.34|108.1|108.06|120095
1628598900000|2021-08-10 12:35:00|108.26|108.2|108.26|108.18|108.34|108.28|108.16|108.08|47761
1628599200000|2021-08-10 12:40:00|108.28|108.2|108.34|108.3|108.38|108.36|108.14|108.08|133506
1628599500000|2021-08-10 12:45:00|108.38|108.32|108.22|108.2|108.44|108.4|108.22|108.16|132136
1628599800000|2021-08-10 12:50:00|108.2|108.18|108.34|108.3|108.4|108.36|108.18|108.14|116242
1628600100000|2021-08-10 12:55:00|108.32|108.28|108.26|108.22|108.36|108.3|108.2|108.14|67771
1628600400000|2021-08-10 13:00:00|108.24|108.2|108.16|108.12|108.26|108.22|108.04|108|75311
1628600700000|2021-08-10 13:05:00|108.18|108.14|108.42|108.36|108.52|108.48|108.18|108.12|141695
1628601000000|2021-08-10 13:10:00|108.44|108.38|108.42|108.34|108.54|108.48|108.32|108.26|108188
1628601300000|2021-08-10 13:15:00|108.4|108.36|108.42|108.38|108.58|108.52|108.36|108.32|65932
1628601600000|2021-08-10 13:20:00|108.44|108.4|108.54|108.48|108.54|108.48|108.34|108.32|134263
1628601900000|2021-08-10 13:25:00|108.56|108.5|108.86|108.82|108.88|108.84|108.52|108.48|208820
1628602200000|2021-08-10 13:30:00|108.88|108.84|108.9|108.86|109.24|109.18|108.86|108.78|488734
1628602500000|2021-08-10 13:35:00|108.88|108.82|108.74|108.66|109|108.96|108.62|108.56|336899
1628602800000|2021-08-10 13:40:00|108.78|108.68|108.46|108.38|108.86|108.8|108.46|108.36|178034
1628603100000|2021-08-10 13:45:00|108.44|108.36|108.56|108.5|108.84|108.78|108.3|108.26|161198
1628603400000|2021-08-10 13:50:00|108.58|108.52|108.62|108.58|108.84|108.78|108.46|108.36|176183
1628603700000|2021-08-10 13:55:00|108.64|108.6|108.68|108.6|108.9|108.86|108.62|108.58|118676
1628604000000|2021-08-10 14:00:00|108.7|108.62|108.74|108.68|108.84|108.76|108.46|108.38|194388
1628604300000|2021-08-10 14:05:00|108.72|108.66|108.94|108.86|109.06|109|108.44|108.38|254462
1628604600000|2021-08-10 14:10:00|108.96|108.88|109.06|109|109.1|109.02|108.68|108.66|204125
1628604900000|2021-08-10 14:15:00|109.08|109.02|108.82|108.78|109.08|109.02|108.8|108.76|169056
1628605200000|2021-08-10 14:20:00|108.8|108.76|109.02|108.98|109.1|109.06|108.76|108.7|253832
1628605500000|2021-08-10 14:25:00|109|109|109.2|109.14|109.26|109.18|108.86|108.82|358721
1628605800000|2021-08-10 14:30:00|109.16|109.16|108.92|108.84|109.3|109.22|108.76|108.68|353111
1628606100000|2021-08-10 14:35:00|108.9|108.8|109.1|109.04|109.18|109.1|108.78|108.72|276262
1628606400000|2021-08-10 14:40:00|109.08|109.06|109.4|109.34|109.5|109.48|109.02|108.96|608890
1628606700000|2021-08-10 14:45:00|109.38|109.38|110.04|110|110.08|110.02|109.38|109.38|329933
1628607000000|2021-08-10 14:50:00|110.06|109.98|109.92|109.86|110.14|110.08|109.82|109.74|348063
1628607300000|2021-08-10 14:55:00|109.94|109.88|110.1|110.06|110.18|110.12|109.94|109.88|306872
1628607600000|2021-08-10 15:00:00|110.08|110.04|109.9|109.86|110.14|110.1|109.76|109.74|321505
1628607900000|2021-08-10 15:05:00|109.88|109.84|109.92|109.88|109.98|109.94|109.72|109.7|179998
1628608200000|2021-08-10 15:10:00|109.9|109.9|109.78|109.76|109.98|109.96|109.72|109.68|636659
1628608500000|2021-08-10 15:15:00|109.82|109.74|109.7|109.66|109.86|109.82|109.64|109.62|324823
1628608800000|2021-08-10 15:20:00|109.72|109.64|109.64|109.6|109.78|109.76|109.56|109.52|307530
1628609100000|2021-08-10 15:25:00|109.62|109.58|109.68|109.66|109.7|109.68|109.48|109.44|474572
1628665200000|2021-08-11 07:00:00|110.8|110.26|110.54|110.3|110.9|110.7|110.34|110.2|495123
1628665500000|2021-08-11 07:05:00|110.52|110.28|110.58|110.44|110.66|110.56|109.7|109.54|387993
1628665800000|2021-08-11 07:10:00|110.56|110.4|109.8|109.74|110.56|110.44|109.74|109.7|415242
1628666100000|2021-08-11 07:15:00|109.82|109.76|109.82|109.72|110.08|110|109.8|109.72|261224
1628666400000|2021-08-11 07:20:00|109.86|109.74|109.88|109.78|109.98|109.94|109.52|109.4|144028
1628666700000|2021-08-11 07:25:00|109.9|109.8|109.78|109.68|110|109.86|109.7|109.6|122629
1628667000000|2021-08-11 07:30:00|109.76|109.66|109.6|109.54|109.78|109.72|109.5|109.42|191861
1628667300000|2021-08-11 07:35:00|109.58|109.52|109.38|109.28|109.58|109.54|109.34|109.26|80158
1628667600000|2021-08-11 07:40:00|109.42|109.32|109.02|108.98|109.44|109.34|109.02|108.92|151375
1628667900000|2021-08-11 07:45:00|109|108.92|109.14|109.08|109.46|109.36|108.78|108.68|466557
1628668200000|2021-08-11 07:50:00|109.12|109.04|109.02|108.94|109.26|109.16|108.96|108.88|124486
1628668500000|2021-08-11 07:55:00|109.04|108.96|108.94|108.86|109.06|109|108.86|108.76|98977
1628668800000|2021-08-11 08:00:00|108.98|108.88|109.02|108.94|109.3|109.2|108.98|108.88|153575
1628669100000|2021-08-11 08:05:00|109.06|108.92|109.28|109.2|109.44|109.36|109.02|108.92|92881
1628669400000|2021-08-11 08:10:00|109.26|109.18|109.42|109.36|109.42|109.36|109.16|109.08|63818
1628669700000|2021-08-11 08:15:00|109.44|109.38|109.06|109.02|109.5|109.42|109.06|108.98|88350
1628670000000|2021-08-11 08:20:00|109.04|109|108.96|108.9|109.24|109.16|108.86|108.78|117221
1628670300000|2021-08-11 08:25:00|108.94|108.88|109.1|109.04|109.14|109.1|108.88|108.82|104801
1628670600000|2021-08-11 08:30:00|109.08|109.02|109.14|109.1|109.2|109.14|108.94|108.88|94619
1628670900000|2021-08-11 08:35:00|109.16|109.08|109.26|109.18|109.32|109.24|109|108.94|80938
1628671200000|2021-08-11 08:40:00|109.28|109.2|109.68|109.64|109.7|109.66|109.28|109.2|122264
1628671500000|2021-08-11 08:45:00|109.66|109.62|109.7|109.66|109.86|109.76|109.54|109.5|63772
1628671800000|2021-08-11 08:50:00|109.72|109.68|109.76|109.7|109.84|109.78|109.62|109.56|57115
1628672100000|2021-08-11 08:55:00|109.78|109.72|109.72|109.66|109.8|109.78|109.68|109.62|105276
1628672400000|2021-08-11 09:00:00|109.74|109.68|109.54|109.46|109.76|109.72|109.48|109.4|61121
1628672700000|2021-08-11 09:05:00|109.56|109.48|109.7|109.64|109.74|109.64|109.5|109.48|32554
1628673000000|2021-08-11 09:10:00|109.72|109.68|109.74|109.7|109.78|109.74|109.5|109.48|95127
1628673300000|2021-08-11 09:15:00|109.76|109.72|109.54|109.5|109.84|109.78|109.5|109.46|91215
1628673600000|2021-08-11 09:20:00|109.52|109.48|109.74|109.68|109.78|109.68|109.48|109.42|60142
1628673900000|2021-08-11 09:25:00|109.78|109.7|109.72|109.68|109.82|109.74|109.62|109.58|88126
1628674200000|2021-08-11 09:30:00|109.7|109.66|109.5|109.42|109.7|109.66|109.4|109.36|92839
1628674500000|2021-08-11 09:35:00|109.52|109.44|109.32|109.26|109.52|109.48|109.28|109.24|42199
1628674800000|2021-08-11 09:40:00|109.36|109.28|109.24|109.18|109.46|109.38|109.22|109.16|84687
1628675100000|2021-08-11 09:45:00|109.22|109.16|109.36|109.28|109.42|109.38|109.18|109.12|36552
1628675400000|2021-08-11 09:50:00|109.34|109.26|109.5|109.44|109.52|109.46|109.32|109.26|84651
1628675700000|2021-08-11 09:55:00|109.48|109.42|109.54|109.48|109.54|109.48|109.3|109.24|109338
1628676000000|2021-08-11 10:00:00|109.52|109.46|109.7|109.62|109.76|109.7|109.5|109.44|103211
1628676300000|2021-08-11 10:05:00|109.68|109.64|109.76|109.72|109.82|109.78|109.64|109.6|79206
1628676600000|2021-08-11 10:10:00|109.78|109.74|109.86|109.78|109.92|109.84|109.7|109.62|77460
1628676900000|2021-08-11 10:15:00|109.82|109.8|109.84|109.8|109.96|109.88|109.76|109.7|60330
1628677200000|2021-08-11 10:20:00|109.86|109.82|110.06|109.98|110.12|110.06|109.84|109.78|128272
1628677500000|2021-08-11 10:25:00|110.08|110|110.12|110.02|110.18|110.1|109.94|109.86|128201
1628677800000|2021-08-11 10:30:00|110.1|110|110|109.98|110.14|110.08|109.94|109.9|67259
1628678100000|2021-08-11 10:35:00|110.02|110|110.08|110.02|110.1|110.06|109.86|109.82|134317
1628678400000|2021-08-11 10:40:00|110.06|110|110.04|109.98|110.1|110.06|109.96|109.9|122947
1628678700000|2021-08-11 10:45:00|110.06|110|110.1|110.02|110.2|110.16|110.06|110|42591
1628679000000|2021-08-11 10:50:00|110.08|110.04|109.82|109.76|110.1|110.04|109.8|109.74|89685
1628679300000|2021-08-11 10:55:00|109.8|109.74|109.74|109.68|110.06|110.02|109.74|109.68|88075
1628679600000|2021-08-11 11:00:00|109.76|109.66|109.96|109.9|110.06|109.98|109.76|109.66|56279
1628679900000|2021-08-11 11:05:00|109.94|109.86|109.94|109.88|110.08|110.02|109.9|109.84|245096
1628680200000|2021-08-11 11:10:00|109.96|109.9|110|109.98|110.04|109.98|109.96|109.9|699555
1628680500000|2021-08-11 11:15:00|109.98|109.96|110|109.96|110|109.98|109.92|109.88|114110
1628680800000|2021-08-11 11:20:00|109.98|109.94|109.92|109.9|110|109.96|109.9|109.86|23409
1628681100000|2021-08-11 11:25:00|109.9|109.88|109.82|109.78|109.92|109.9|109.68|109.62|95564
1628681400000|2021-08-11 11:30:00|109.8|109.76|109.7|109.64|109.8|109.78|109.62|109.6|39262
1628681700000|2021-08-11 11:35:00|109.72|109.66|109.94|109.9|110|109.96|109.72|109.66|51950
1628682000000|2021-08-11 11:40:00|109.96|109.92|109.86|109.8|110|109.96|109.76|109.74|102593
1628682300000|2021-08-11 11:45:00|109.88|109.78|109.86|109.82|109.96|109.92|109.8|109.74|50617
1628682600000|2021-08-11 11:50:00|109.88|109.84|109.9|109.86|109.94|109.9|109.86|109.8|17609
1628682900000|2021-08-11 11:55:00|109.92|109.88|109.98|109.92|110|109.94|109.9|109.86|57852
1628683200000|2021-08-11 12:00:00|109.96|109.88|109.94|109.9|109.96|109.9|109.82|109.8|107929
1628683500000|2021-08-11 12:05:00|109.92|109.88|109.98|109.94|110|109.96|109.8|109.78|121592
1628683800000|2021-08-11 12:10:00|110|109.96|109.78|109.74|110.02|109.98|109.78|109.74|68786
1628684100000|2021-08-11 12:15:00|109.76|109.72|109.64|109.6|109.8|109.74|109.64|109.6|27758
1628684400000|2021-08-11 12:20:00|109.66|109.62|109.58|109.52|109.68|109.66|109.56|109.5|44881
1628684700000|2021-08-11 12:25:00|109.56|109.48|109.68|109.64|109.68|109.64|109.5|109.46|19413
1628685000000|2021-08-11 12:30:00|109.7|109.66|109.7|109.66|109.94|109.86|109.66|109.56|91364
1628685300000|2021-08-11 12:35:00|109.68|109.64|109.72|109.68|109.82|109.76|109.62|109.54|77268
1628685600000|2021-08-11 12:40:00|109.74|109.72|109.78|109.72|109.88|109.82|109.72|109.66|81530
1628685900000|2021-08-11 12:45:00|109.76|109.7|109.74|109.66|109.8|109.76|109.58|109.54|103411
1628686200000|2021-08-11 12:50:00|109.7|109.68|109.92|109.86|109.98|109.92|109.7|109.64|102248
1628686500000|2021-08-11 12:55:00|109.94|109.88|110|109.94|110|109.96|109.82|109.76|47475
1628686800000|2021-08-11 13:00:00|110.02|109.96|110.08|110.02|110.16|110.08|109.86|109.82|69789
1628687100000|2021-08-11 13:05:00|110.06|110|110.14|110.08|110.18|110.1|109.96|109.92|211774
1628687400000|2021-08-11 13:10:00|110.16|110.1|110.06|110.02|110.22|110.16|109.98|109.92|182532
1628687700000|2021-08-11 13:15:00|110.04|110|110.08|110.04|110.14|110.1|110.04|110|66148
1628688000000|2021-08-11 13:20:00|110.1|110.06|110.12|110.06|110.2|110.16|109.98|109.92|77050
1628688300000|2021-08-11 13:25:00|110.1|110.08|110.1|110.08|110.18|110.12|110.06|110.02|62821
1628688600000|2021-08-11 13:30:00|110.12|110.06|109.48|109.46|110.12|110.06|109.38|109.36|601565
1628688900000|2021-08-11 13:35:00|109.5|109.44|109.66|109.6|109.78|109.74|109.36|109.32|550997
1628689200000|2021-08-11 13:40:00|109.64|109.58|109.94|109.88|109.98|109.92|109.46|109.4|87830
1628689500000|2021-08-11 13:45:00|109.96|109.92|109.98|109.92|110.12|110.08|109.86|109.82|247551
1628689800000|2021-08-11 13:50:00|110|109.9|109.86|109.82|110.08|110.02|109.78|109.72|167941
1628690100000|2021-08-11 13:55:00|109.84|109.8|110.1|110.06|110.24|110.16|109.78|109.7|197921
1628690400000|2021-08-11 14:00:00|110.12|110.08|110.1|110.04|110.2|110.14|109.92|109.9|261597
1628690700000|2021-08-11 14:05:00|110.12|110.06|110.12|110.06|110.3|110.22|110.08|110.02|151368
1628691000000|2021-08-11 14:10:00|110.14|110.08|110.12|110.08|110.2|110.14|110.08|110|46953
1628691300000|2021-08-11 14:15:00|110.1|110.06|109.88|109.84|110.12|110.08|109.86|109.82|133324
1628691600000|2021-08-11 14:20:00|109.9|109.86|110.18|110.14|110.28|110.24|109.74|109.68|413670
1628691900000|2021-08-11 14:25:00|110.2|110.16|110.74|110.68|110.9|110.82|110.18|110.16|543187
1628692200000|2021-08-11 14:30:00|110.72|110.64|111.16|111.12|111.24|111.18|110.64|110.56|741035
1628692500000|2021-08-11 14:35:00|111.14|111.1|111.06|111.02|111.14|111.1|110.82|110.78|312115
1628692800000|2021-08-11 14:40:00|111.08|111.04|111.14|111.1|111.28|111.2|111.06|111.02|377754
1628693100000|2021-08-11 14:45:00|111.12|111.06|111.3|111.26|111.4|111.34|111.04|111|402309
1628693400000|2021-08-11 14:50:00|111.32|111.28|111.3|111.24|111.48|111.4|111.26|111.18|290614
1628693700000|2021-08-11 14:55:00|111.32|111.26|111.32|111.28|111.46|111.4|111.3|111.24|278084
1628694000000|2021-08-11 15:00:00|111.34|111.3|111.24|111.22|111.4|111.34|111.16|111.14|306217
1628694300000|2021-08-11 15:05:00|111.22|111.2|110.98|110.9|111.22|111.2|110.9|110.82|305384
1628694600000|2021-08-11 15:10:00|111.02|110.94|111.1|111.08|111.14|111.1|110.94|110.88|240925
1628694900000|2021-08-11 15:15:00|111.08|111.06|111.2|111.16|111.2|111.16|110.8|110.74|637178
1628695200000|2021-08-11 15:20:00|111.24|111.18|111.2|111.18|111.32|111.26|111.16|111.14|340666
1628695500000|2021-08-11 15:25:00|111.22|111.16|111.4|111.36|111.46|111.42|111.16|111.12|355325
1628751600000|2021-08-12 07:00:00|111.56|111.4|111.88|111.7|111.9|111.8|111.26|111.12|279799
1628751900000|2021-08-12 07:05:00|111.9|111.72|112.28|112.14|112.3|112.18|111.88|111.72|829617
1628752200000|2021-08-12 07:10:00|112.3|112.16|111.88|111.76|112.38|112.36|111.82|111.74|493584
1628752500000|2021-08-12 07:15:00|111.86|111.78|112.34|112.22|112.38|112.22|111.84|111.78|295146
1628752800000|2021-08-12 07:20:00|112.36|112.24|112.14|112.04|112.38|112.3|112.08|111.96|279286
1628753100000|2021-08-12 07:25:00|112.16|112.06|112.22|112.16|112.46|112.38|112.16|112.04|172875
1628753400000|2021-08-12 07:30:00|112.24|112.18|112.02|111.94|112.24|112.18|111.94|111.86|214708
1628753700000|2021-08-12 07:35:00|112.04|111.96|111.5|111.44|112.04|111.98|111.46|111.38|489412
1628754000000|2021-08-12 07:40:00|111.48|111.42|111.04|110.98|111.5|111.42|111.02|110.9|320481
1628754300000|2021-08-12 07:45:00|111.06|111|111.06|111|111.2|111.12|110.82|110.76|212300
1628754600000|2021-08-12 07:50:00|111.1|111.02|111.2|111.12|111.2|111.14|110.94|110.86|118000
1628754900000|2021-08-12 07:55:00|111.18|111.1|110.7|110.6|111.2|111.1|110.66|110.58|257514
1628755200000|2021-08-12 08:00:00|110.74|110.62|111.06|111.02|111.16|111.1|110.74|110.62|245416
1628755500000|2021-08-12 08:05:00|111.08|111.04|111.1|111.04|111.18|111.14|110.92|110.9|59737
1628755800000|2021-08-12 08:10:00|111.08|111.02|110.98|110.9|111.16|111.1|110.98|110.9|13894
1628756100000|2021-08-12 08:15:00|110.96|110.88|110.46|110.38|110.96|110.88|110.46|110.36|88683
1628756400000|2021-08-12 08:20:00|110.48|110.4|110.76|110.64|110.82|110.74|110.48|110.4|212487
1628756700000|2021-08-12 08:25:00|110.74|110.66|110.42|110.36|110.74|110.68|110.38|110.3|74518
1628757000000|2021-08-12 08:30:00|110.44|110.38|110.66|110.6|110.68|110.64|110.36|110.3|144797
1628757300000|2021-08-12 08:35:00|110.64|110.58|110.46|110.4|110.64|110.58|110.44|110.32|83333
1628757600000|2021-08-12 08:40:00|110.44|110.38|110.64|110.58|110.76|110.7|110.4|110.34|86140
1628757900000|2021-08-12 08:45:00|110.62|110.56|110.58|110.5|110.66|110.6|110.46|110.42|80737
1628758200000|2021-08-12 08:50:00|110.6|110.52|110.74|110.66|110.82|110.76|110.6|110.52|195976
1628758500000|2021-08-12 08:55:00|110.72|110.68|110.74|110.68|110.8|110.76|110.7|110.66|82330
1628758800000|2021-08-12 09:00:00|110.72|110.66|110.8|110.72|110.84|110.8|110.6|110.58|64821
1628759100000|2021-08-12 09:05:00|110.82|110.74|110.94|110.9|110.98|110.92|110.7|110.66|132396
1628759400000|2021-08-12 09:10:00|110.92|110.88|111.1|111.04|111.1|111.04|110.78|110.72|48941
1628759700000|2021-08-12 09:15:00|111.12|111.06|111.14|111.12|111.24|111.16|111.08|111.02|38814
1628760000000|2021-08-12 09:20:00|111.18|111.14|111.14|111.04|111.3|111.24|111.14|111.04|71042
1628760300000|2021-08-12 09:25:00|111.12|111.06|111.24|111.18|111.5|111.44|111.12|111.06|195692
1628760600000|2021-08-12 09:30:00|111.22|111.16|111.02|110.96|111.26|111.2|111.02|110.96|40084
1628760900000|2021-08-12 09:35:00|111|110.98|111.3|111.26|111.3|111.26|111|110.96|73480
1628761200000|2021-08-12 09:40:00|111.28|111.24|111.16|111.1|111.28|111.24|111.08|111.04|35906
1628761500000|2021-08-12 09:45:00|111.14|111.06|111.38|111.34|111.42|111.36|111.1|111.04|110236
1628761800000|2021-08-12 09:50:00|111.4|111.36|111.06|111|111.46|111.4|110.98|110.9|233872
1628762100000|2021-08-12 09:55:00|111.08|111.02|110.98|110.94|111.12|111.06|110.8|110.74|131545
1628762400000|2021-08-12 10:00:00|111|110.96|110.88|110.8|111.02|110.96|110.8|110.72|68028
1628762700000|2021-08-12 10:05:00|110.86|110.82|110.74|110.64|110.88|110.82|110.7|110.62|101945
1628763000000|2021-08-12 10:10:00|110.72|110.66|110.94|110.9|110.96|110.9|110.7|110.62|96615
1628763300000|2021-08-12 10:15:00|110.92|110.88|110.62|110.54|110.96|110.92|110.6|110.52|142908
1628763600000|2021-08-12 10:20:00|110.64|110.56|110.88|110.82|110.96|110.9|110.64|110.56|134925
1628763900000|2021-08-12 10:25:00|110.9|110.84|110.92|110.88|110.96|110.9|110.8|110.76|66954
1628764200000|2021-08-12 10:30:00|110.9|110.86|110.9|110.82|110.92|110.86|110.84|110.78|42275
1628764500000|2021-08-12 10:35:00|110.92|110.84|110.9|110.86|110.98|110.94|110.86|110.8|43375
1628764800000|2021-08-12 10:40:00|110.94|110.88|110.98|110.94|111.16|111.12|110.9|110.84|79171
1628765100000|2021-08-12 10:45:00|111|110.96|111.18|111.12|111.18|111.14|111|110.96|23123
1628765400000|2021-08-12 10:50:00|111.16|111.08|110.84|110.82|111.16|111.08|110.82|110.8|116256
1628765700000|2021-08-12 10:55:00|110.86|110.8|110.6|110.54|110.86|110.8|110.52|110.44|135495
1628766000000|2021-08-12 11:00:00|110.62|110.56|110.64|110.58|110.88|110.82|110.62|110.56|138907
1628766300000|2021-08-12 11:05:00|110.66|110.6|110.74|110.7|110.92|110.86|110.66|110.6|66299
1628766600000|2021-08-12 11:10:00|110.76|110.66|110.64|110.58|110.84|110.76|110.52|110.48|38694
1628766900000|2021-08-12 11:15:00|110.66|110.6|110.9|110.86|110.96|110.9|110.66|110.6|160845
1628767200000|2021-08-12 11:20:00|110.94|110.88|111.1|111.02|111.14|111.06|110.92|110.86|56074
1628767500000|2021-08-12 11:25:00|111.12|111.06|110.88|110.8|111.12|111.08|110.88|110.8|45079
1628767800000|2021-08-12 11:30:00|110.86|110.82|110.76|110.7|110.92|110.86|110.76|110.68|39214
1628768100000|2021-08-12 11:35:00|110.78|110.72|110.84|110.76|110.92|110.86|110.76|110.7|111745
1628768400000|2021-08-12 11:40:00|110.82|110.74|110.8|110.74|110.98|110.92|110.8|110.74|17003
1628768700000|2021-08-12 11:45:00|110.82|110.76|110.82|110.76|110.86|110.84|110.74|110.68|25572
1628769000000|2021-08-12 11:50:00|110.84|110.78|110.86|110.84|110.94|110.86|110.8|110.76|90344
1628769300000|2021-08-12 11:55:00|110.84|110.82|110.72|110.68|110.84|110.82|110.7|110.66|34759
1628769600000|2021-08-12 12:00:00|110.74|110.7|110.66|110.62|110.82|110.78|110.66|110.62|77571
1628769900000|2021-08-12 12:05:00|110.64|110.6|110.54|110.48|110.7|110.66|110.34|110.3|69472
1628770200000|2021-08-12 12:10:00|110.56|110.5|110.52|110.46|110.66|110.6|110.46|110.4|73348
1628770500000|2021-08-12 12:15:00|110.5|110.44|110.5|110.44|110.6|110.54|110.46|110.42|46855
1628770800000|2021-08-12 12:20:00|110.48|110.42|110.46|110.42|110.66|110.6|110.42|110.34|77298
1628771100000|2021-08-12 12:25:00|110.48|110.44|110.5|110.48|110.66|110.62|110.44|110.38|46250
1628771400000|2021-08-12 12:30:00|110.52|110.46|110.4|110.34|110.58|110.5|110.38|110.34|23129
1628771700000|2021-08-12 12:35:00|110.42|110.36|110.44|110.38|110.52|110.48|110.36|110.32|50508
1628772000000|2021-08-12 12:40:00|110.42|110.34|110.48|110.42|110.54|110.48|110.36|110.3|50151
1628772300000|2021-08-12 12:45:00|110.46|110.4|110.52|110.48|110.56|110.5|110.4|110.34|82220
1628772600000|2021-08-12 12:50:00|110.5|110.46|110.48|110.42|110.64|110.56|110.42|110.4|37967
1628772900000|2021-08-12 12:55:00|110.5|110.44|110.6|110.54|110.66|110.6|110.44|110.4|75620
1628773200000|2021-08-12 13:00:00|110.62|110.56|110.56|110.52|110.66|110.64|110.46|110.4|78613
1628773500000|2021-08-12 13:05:00|110.54|110.48|110.5|110.44|110.62|110.58|110.46|110.42|90040
1628773800000|2021-08-12 13:10:00|110.48|110.46|110.54|110.48|110.66|110.62|110.48|110.44|86450
1628774100000|2021-08-12 13:15:00|110.52|110.5|110.36|110.34|110.58|110.54|110.34|110.32|126019
1628774400000|2021-08-12 13:20:00|110.42|110.36|110.14|110.08|110.44|110.42|110.1|110.04|100948
1628774700000|2021-08-12 13:25:00|110.16|110.1|110.18|110.14|110.28|110.2|110.04|110|289703
1628775000000|2021-08-12 13:30:00|110.16|110.12|110.42|110.38|110.42|110.38|110.06|110|356000
1628775300000|2021-08-12 13:35:00|110.44|110.36|110.2|110.16|110.5|110.44|110.12|110.06|160956
1628775600000|2021-08-12 13:40:00|110.22|110.18|110.28|110.24|110.42|110.38|110.22|110.18|110520
1628775900000|2021-08-12 13:45:00|110.3|110.28|110.22|110.18|110.4|110.36|110.2|110.14|317529
1628776200000|2021-08-12 13:50:00|110.24|110.2|109.94|109.9|110.32|110.24|109.94|109.9|575205
1628776500000|2021-08-12 13:55:00|109.92|109.86|110.16|110.1|110.18|110.1|109.8|109.76|395183
1628776800000|2021-08-12 14:00:00|110.18|110.12|110.26|110.16|110.28|110.2|110|109.94|319496
1628777100000|2021-08-12 14:05:00|110.24|110.18|109.8|109.74|110.24|110.2|109.66|109.62|122879
1628777400000|2021-08-12 14:10:00|109.82|109.76|109.72|109.68|109.94|109.88|109.6|109.56|241865
1628777700000|2021-08-12 14:15:00|109.7|109.64|109.62|109.56|109.72|109.68|109.46|109.4|254034
1628778000000|2021-08-12 14:20:00|109.64|109.54|109.86|109.82|109.86|109.84|109.48|109.42|238554
1628778300000|2021-08-12 14:25:00|109.84|109.8|109.8|109.74|109.94|109.86|109.68|109.62|222828
1628778600000|2021-08-12 14:30:00|109.78|109.76|109.16|109.08|109.78|109.78|109.16|109.06|139764
1628778900000|2021-08-12 14:35:00|109.14|109.1|108.96|108.88|109.16|109.12|108.88|108.82|380683
1628779200000|2021-08-12 14:40:00|109|108.9|109.28|109.26|109.28|109.26|108.98|108.88|148554
1628779500000|2021-08-12 14:45:00|109.26|109.24|109.16|109.1|109.44|109.38|109.12|109.08|283114
1628779800000|2021-08-12 14:50:00|109.18|109.08|108.82|108.78|109.2|109.16|108.74|108.72|234787
1628780100000|2021-08-12 14:55:00|108.84|108.8|109.24|109.2|109.26|109.22|108.82|108.78|292671
1628780400000|2021-08-12 15:00:00|109.26|109.22|109.04|109.02|109.26|109.22|109.02|108.98|169794
1628780700000|2021-08-12 15:05:00|109.02|109|109.08|109.04|109.18|109.12|108.86|108.8|214575
1628781000000|2021-08-12 15:10:00|109.06|109.02|109.22|109.2|109.26|109.2|109|108.94|133007
1628781300000|2021-08-12 15:15:00|109.24|109.22|109.48|109.44|109.58|109.54|109.2|109.18|517181
1628781600000|2021-08-12 15:20:00|109.46|109.42|109.44|109.42|109.54|109.5|109.38|109.34|181788
1628781900000|2021-08-12 15:25:00|109.46|109.44|109.5|109.4|109.78|109.74|109.44|109.38|621472
1628838000000|2021-08-13 07:00:00|109.98|109.48|110.5|110.28|110.72|110.5|109.74|109.48|400166
1628838300000|2021-08-13 07:05:00|110.54|110.3|111.36|111.24|111.4|111.24|110.34|110.16|1298015
1628838600000|2021-08-13 07:10:00|111.38|111.26|111.16|110.98|111.38|111.28|111|110.8|293585
1628838900000|2021-08-13 07:15:00|111.18|111|111.26|111.18|111.28|111.2|110.96|110.9|296374
1628839200000|2021-08-13 07:20:00|111.28|111.2|111.2|111.14|111.4|111.34|110.98|110.94|389341
1628839500000|2021-08-13 07:25:00|111.24|111.16|110.96|110.8|111.4|111.34|110.86|110.8|330784
1628839800000|2021-08-13 07:30:00|110.98|110.82|110.86|110.8|111|110.9|110.8|110.7|193097
1628840100000|2021-08-13 07:35:00|110.88|110.82|110.84|110.78|111.04|110.96|110.8|110.72|132229
1628840400000|2021-08-13 07:40:00|110.82|110.76|111.06|110.96|111.2|111.1|110.68|110.58|120324
1628840700000|2021-08-13 07:45:00|111.08|110.98|111.2|111.12|111.26|111.2|110.98|110.9|120094
1628841000000|2021-08-13 07:50:00|111.18|111.1|111.36|111.32|111.48|111.42|111.12|111.08|114125
1628841300000|2021-08-13 07:55:00|111.38|111.34|111.38|111.36|111.5|111.48|111.22|111.16|136385
1628841600000|2021-08-13 08:00:00|111.4|111.38|111.58|111.52|111.6|111.58|111.36|111.28|166580
1628841900000|2021-08-13 08:05:00|111.56|111.5|111.74|111.7|111.82|111.76|111.42|111.34|276018
1628842200000|2021-08-13 08:10:00|111.72|111.68|111.62|111.54|111.74|111.68|111.5|111.44|414129
1628842500000|2021-08-13 08:15:00|111.6|111.52|111.34|111.26|111.6|111.52|111.3|111.2|304246
1628842800000|2021-08-13 08:20:00|111.32|111.24|111.46|111.38|111.46|111.38|111.2|111.18|76503
1628843100000|2021-08-13 08:25:00|111.44|111.4|111.34|111.26|111.66|111.58|111.32|111.24|79039
1628843400000|2021-08-13 08:30:00|111.32|111.28|111.56|111.46|111.56|111.52|111.3|111.22|186854
1628843700000|2021-08-13 08:35:00|111.54|111.44|111.64|111.54|111.68|111.62|111.48|111.4|131632
1628844000000|2021-08-13 08:40:00|111.62|111.56|111.68|111.64|111.76|111.7|111.62|111.54|103576
1628844300000|2021-08-13 08:45:00|111.7|111.62|111.7|111.64|111.74|111.68|111.56|111.5|93540
1628844600000|2021-08-13 08:50:00|111.68|111.66|111.74|111.7|111.82|111.78|111.68|111.62|199463
1628844900000|2021-08-13 08:55:00|111.72|111.66|111.74|111.68|111.76|111.74|111.64|111.58|287426
1628845200000|2021-08-13 09:00:00|111.72|111.66|111.7|111.68|111.78|111.74|111.58|111.52|474368
1628845500000|2021-08-13 09:05:00|111.66|111.66|111.74|111.7|111.76|111.72|111.56|111.52|96851
1628845800000|2021-08-13 09:10:00|111.72|111.68|111.94|111.88|111.96|111.92|111.56|111.52|545771
1628846100000|2021-08-13 09:15:00|111.92|111.86|111.66|111.62|111.96|111.9|111.62|111.58|401159
1628846400000|2021-08-13 09:20:00|111.68|111.64|111.66|111.62|111.72|111.66|111.56|111.52|82153
1628846700000|2021-08-13 09:25:00|111.64|111.6|111.72|111.66|111.82|111.78|111.62|111.6|141046
1628847000000|2021-08-13 09:30:00|111.74|111.68|111.62|111.56|111.74|111.7|111.5|111.44|265315
1628847300000|2021-08-13 09:35:00|111.6|111.54|111.62|111.58|111.72|111.68|111.48|111.44|183732
1628847600000|2021-08-13 09:40:00|111.64|111.6|111.72|111.68|111.72|111.68|111.52|111.48|99762
1628847900000|2021-08-13 09:45:00|111.74|111.7|111.86|111.82|111.9|111.88|111.74|111.7|118146
1628848200000|2021-08-13 09:50:00|111.88|111.84|111.76|111.7|111.96|111.94|111.74|111.66|131121
1628848500000|2021-08-13 09:55:00|111.78|111.72|111.66|111.58|111.78|111.76|111.5|111.46|143526
1628848800000|2021-08-13 10:00:00|111.68|111.6|111.82|111.74|111.88|111.8|111.6|111.58|105553
1628849100000|2021-08-13 10:05:00|111.8|111.72|111.92|111.88|111.98|111.94|111.66|111.64|477082
1628849400000|2021-08-13 10:10:00|111.94|111.9|111.92|111.88|112.12|112.06|111.9|111.84|656637
1628849700000|2021-08-13 10:15:00|111.94|111.9|111.8|111.74|112.06|112.02|111.7|111.64|414325
1628850000000|2021-08-13 10:20:00|111.82|111.76|111.92|111.86|111.94|111.86|111.76|111.72|158941
1628850300000|2021-08-13 10:25:00|111.94|111.88|111.96|111.9|111.98|111.92|111.74|111.7|400518
1628850600000|2021-08-13 10:30:00|111.86|111.88|112|111.96|112.06|112|111.86|111.84|259510
1628850900000|2021-08-13 10:35:00|111.98|111.94|111.94|111.88|112.04|112|111.8|111.74|90484
1628851200000|2021-08-13 10:40:00|111.92|111.9|111.9|111.86|112.04|112|111.86|111.84|123125
1628851500000|2021-08-13 10:45:00|111.94|111.88|111.88|111.8|111.98|111.9|111.74|111.7|57078
1628851800000|2021-08-13 10:50:00|111.9|111.82|111.8|111.76|111.92|111.84|111.66|111.62|107060
1628852100000|2021-08-13 10:55:00|111.82|111.78|111.68|111.62|111.84|111.82|111.58|111.56|111652
1628852400000|2021-08-13 11:00:00|111.66|111.6|111.54|111.5|111.68|111.62|111.48|111.44|227571
1628852700000|2021-08-13 11:05:00|111.58|111.52|111.6|111.54|111.72|111.7|111.52|111.44|113781
1628853000000|2021-08-13 11:10:00|111.58|111.56|111.64|111.6|111.76|111.68|111.52|111.46|101631
1628853300000|2021-08-13 11:15:00|111.62|111.62|111.6|111.54|111.7|111.66|111.52|111.5|188215
1628853600000|2021-08-13 11:20:00|111.58|111.52|111.7|111.66|111.7|111.68|111.56|111.5|33876
1628853900000|2021-08-13 11:25:00|111.68|111.64|111.76|111.7|111.76|111.74|111.58|111.56|140097
1628854200000|2021-08-13 11:30:00|111.74|111.72|111.82|111.78|111.92|111.9|111.74|111.72|80244
1628854500000|2021-08-13 11:35:00|111.86|111.8|111.84|111.78|111.96|111.92|111.78|111.76|320173
1628854800000|2021-08-13 11:40:00|111.86|111.8|112.04|111.98|112.08|112.02|111.86|111.78|222918
1628855100000|2021-08-13 11:45:00|112.02|111.96|112|111.94|112.1|112.06|111.96|111.9|154758
1628855400000|2021-08-13 11:50:00|111.98|111.92|111.98|111.92|112|111.96|111.84|111.78|149198
1628855700000|2021-08-13 11:55:00|112|111.94|112.08|112.02|112.1|112.04|111.94|111.88|101539
1628856000000|2021-08-13 12:00:00|112|112|112.04|111.98|112.1|112.06|111.96|111.9|777595
1628856300000|2021-08-13 12:05:00|112.02|111.96|112.22|112.18|112.3|112.24|111.98|111.96|648290
1628856600000|2021-08-13 12:10:00|112.2|112.16|112.2|112.14|112.22|112.16|112.04|112|120153
1628856900000|2021-08-13 12:15:00|112.16|112.1|111.94|111.88|112.2|112.1|111.92|111.86|171642
1628857200000|2021-08-13 12:20:00|111.96|111.9|112.04|111.98|112.06|112|111.8|111.78|95381
1628857500000|2021-08-13 12:25:00|112.02|111.96|111.86|111.8|112.02|111.96|111.74|111.7|519901
1628857800000|2021-08-13 12:30:00|111.84|111.78|111.8|111.74|111.88|111.8|111.76|111.7|70552
1628858100000|2021-08-13 12:35:00|111.82|111.76|111.84|111.8|111.86|111.82|111.76|111.7|45309
1628858400000|2021-08-13 12:40:00|111.82|111.78|111.84|111.82|111.9|111.86|111.74|111.7|100472
1628858700000|2021-08-13 12:45:00|111.82|111.78|112.02|112|112.04|112|111.8|111.76|91662
1628859000000|2021-08-13 12:50:00|112|111.98|111.96|111.92|112.04|112|111.9|111.86|260035
1628859300000|2021-08-13 12:55:00|111.98|111.94|112|111.96|112.1|112.04|111.92|111.88|113966
1628859600000|2021-08-13 13:00:00|111.98|111.98|111.94|111.88|112.14|112.1|111.8|111.72|245809
1628859900000|2021-08-13 13:05:00|111.98|111.9|112.12|112.06|112.14|112.06|111.9|111.84|203978
1628860200000|2021-08-13 13:10:00|112|112.04|112.12|112.04|112.12|112.06|112|111.96|403353
1628860500000|2021-08-13 13:15:00|112.14|112.06|112.12|112.06|112.2|112.16|112|111.96|184566
1628860800000|2021-08-13 13:20:00|112.04|112.04|112.26|112.16|112.34|112.32|112|111.98|711371
1628861100000|2021-08-13 13:25:00|112.28|112.18|112.38|112.32|112.4|112.34|112.22|112.18|316296
1628861400000|2021-08-13 13:30:00|112.36|112.34|111.94|111.86|112.46|112.4|111.92|111.86|495096
1628861700000|2021-08-13 13:35:00|111.96|111.88|111.82|111.78|112.12|112.04|111.66|111.58|272164
1628862000000|2021-08-13 13:40:00|111.84|111.8|111.76|111.72|111.92|111.86|111.68|111.6|164541
1628862300000|2021-08-13 13:45:00|111.78|111.74|111.46|111.4|111.84|111.8|111.34|111.28|222015
1628862600000|2021-08-13 13:50:00|111.44|111.38|111.2|111.18|111.44|111.38|111.18|111.12|150329
1628862900000|2021-08-13 13:55:00|111.18|111.14|111.48|111.42|111.5|111.42|111.16|111.12|240575
1628863200000|2021-08-13 14:00:00|111.5|111.38|111.3|111.26|111.6|111.54|111.3|111.22|331220
1628863500000|2021-08-13 14:05:00|111.28|111.24|111.5|111.46|111.58|111.54|111.18|111.12|315623
1628863800000|2021-08-13 14:10:00|111.52|111.48|111.54|111.48|111.58|111.54|111.32|111.26|247938
1628864100000|2021-08-13 14:15:00|111.52|111.46|111.44|111.42|111.56|111.52|111.4|111.34|248455
1628864400000|2021-08-13 14:20:00|111.42|111.38|111.4|111.36|111.5|111.48|111.32|111.28|594969
1628864700000|2021-08-13 14:25:00|111.38|111.32|111.46|111.44|111.48|111.46|111.24|111.22|179995
1628865000000|2021-08-13 14:30:00|111.48|111.46|111.4|111.34|111.52|111.46|111.3|111.26|369279
1628865300000|2021-08-13 14:35:00|111.38|111.3|111.46|111.42|111.6|111.54|111.28|111.24|197708
1628865600000|2021-08-13 14:40:00|111.44|111.4|111.24|111.18|111.5|111.44|111.2|111.16|210578
1628865900000|2021-08-13 14:45:00|111.22|111.2|111.46|111.42|111.46|111.44|111.22|111.2|77703
1628866200000|2021-08-13 14:50:00|111.48|111.44|111.3|111.26|111.5|111.46|111.28|111.22|303945
1628866500000|2021-08-13 14:55:00|111.28|111.22|111.34|111.32|111.42|111.4|111.22|111.14|372912
1628866800000|2021-08-13 15:00:00|111.36|111.3|111.34|111.3|111.46|111.44|111.32|111.3|219889
1628867100000|2021-08-13 15:05:00|111.32|111.28|111.32|111.28|111.4|111.36|111.28|111.24|177532
1628867400000|2021-08-13 15:10:00|111.3|111.24|111.3|111.28|111.34|111.32|111.24|111.2|152273
1628867700000|2021-08-13 15:15:00|111.32|111.3|111.22|111.2|111.32|111.3|111.16|111.12|184244
1628868000000|2021-08-13 15:20:00|111.24|111.22|111.16|111.12|111.3|111.26|111.12|111.08|540234
1628868300000|2021-08-13 15:25:00|111.18|111.14|111.34|111.28|111.34|111.28|111.12|111.1|274500
1629097200000|2021-08-16 07:00:00|110.14|109.4|109.44|109.24|110.14|109.6|108.84|108.68|856908
1629097500000|2021-08-16 07:05:00|109.48|109.26|109.2|109.16|109.62|109.42|108.62|108.46|946134
1629097800000|2021-08-16 07:10:00|109.22|109.22|109.28|109.2|109.38|109.28|108.86|108.82|522619
1629098100000|2021-08-16 07:15:00|109.3|109.22|110.02|109.92|110.12|109.98|109.3|109.22|386845
1629098400000|2021-08-16 07:20:00|110.04|109.94|110.16|110.04|110.24|110.08|109.86|109.72|180376
1629098700000|2021-08-16 07:25:00|110.14|110|109.92|109.84|110.14|110.04|109.8|109.68|715462
1629099000000|2021-08-16 07:30:00|109.9|109.86|109.68|109.62|109.98|109.9|109.66|109.58|164028
1629099300000|2021-08-16 07:35:00|109.7|109.64|109.84|109.74|109.88|109.8|109.54|109.44|135066
1629099600000|2021-08-16 07:40:00|109.82|109.76|109.86|109.78|109.96|109.88|109.64|109.54|64613
1629099900000|2021-08-16 07:45:00|109.84|109.74|110.2|110.14|110.24|110.16|109.82|109.72|249085
1629100200000|2021-08-16 07:50:00|110.18|110.12|110.08|110.04|110.28|110.18|109.98|109.92|176148
1629100500000|2021-08-16 07:55:00|110.1|110.06|110.12|110.04|110.42|110.34|109.98|109.92|368708
1629100800000|2021-08-16 08:00:00|110.1|110.02|110.16|110.1|110.2|110.18|109.56|109.48|418629
1629101100000|2021-08-16 08:05:00|110.14|110.08|110.24|110.16|110.5|110.44|110.14|110.06|178761
1629101400000|2021-08-16 08:10:00|110.22|110.18|110.34|110.3|110.42|110.36|110.22|110.16|135703
1629101700000|2021-08-16 08:15:00|110.32|110.28|110.18|110.14|110.38|110.3|110.1|110|112286
1629102000000|2021-08-16 08:20:00|110.24|110.16|110.12|110.06|110.28|110.22|110.06|110.02|80829
1629102300000|2021-08-16 08:25:00|110.1|110.04|110.14|110.06|110.3|110.24|110.04|110|60200
1629102600000|2021-08-16 08:30:00|110.12|110.04|110.1|110.02|110.12|110.04|109.88|109.84|57575
1629102900000|2021-08-16 08:35:00|110.12|110.04|110.14|110.08|110.16|110.14|110|109.92|78959
1629103200000|2021-08-16 08:40:00|110.16|110.1|110.12|110.06|110.16|110.14|110|109.94|41426
1629103500000|2021-08-16 08:45:00|110.1|110.04|110.32|110.24|110.38|110.3|110.08|110|76432
1629103800000|2021-08-16 08:50:00|110.3|110.26|110.32|110.22|110.5|110.42|110.3|110.22|60198
1629104100000|2021-08-16 08:55:00|110.3|110.2|110.22|110.14|110.3|110.22|110.04|109.98|123851
1629104400000|2021-08-16 09:00:00|110.24|110.16|110.34|110.28|110.48|110.42|110.24|110.16|99448
1629104700000|2021-08-16 09:05:00|110.32|110.26|110.18|110.1|110.38|110.32|110.18|110.1|74099
1629105000000|2021-08-16 09:10:00|110.16|110.08|110.32|110.28|110.48|110.42|110.1|110.08|123067
1629105300000|2021-08-16 09:15:00|110.3|110.26|110.22|110.18|110.4|110.34|110.22|110.18|170126
1629105600000|2021-08-16 09:20:00|110.24|110.2|110.4|110.38|110.44|110.38|110.16|110.14|5411970
1629105900000|2021-08-16 09:25:00|110.38|110.36|110.24|110.2|110.4|110.36|110.2|110.16|66829
1629106200000|2021-08-16 09:30:00|110.22|110.18|110.1|110.02|110.24|110.2|110|109.96|37255
1629106500000|2021-08-16 09:35:00|110.12|110.04|109.96|109.92|110.12|110.04|109.94|109.88|36341
1629106800000|2021-08-16 09:40:00|109.94|109.88|109.8|109.76|110.02|109.96|109.8|109.72|32427
1629107100000|2021-08-16 09:45:00|109.82|109.78|109.72|109.7|110|109.94|109.72|109.66|41361
1629107400000|2021-08-16 09:50:00|109.74|109.72|109.92|109.88|109.94|109.9|109.74|109.72|50245
1629107700000|2021-08-16 09:55:00|109.94|109.9|109.92|109.88|110|109.96|109.86|109.8|38933
1629108000000|2021-08-16 10:00:00|109.9|109.86|109.82|109.76|110.06|110.02|109.82|109.76|63887
1629108300000|2021-08-16 10:05:00|109.84|109.78|109.78|109.72|109.86|109.84|109.74|109.68|27215
1629108600000|2021-08-16 10:10:00|109.76|109.7|109.64|109.6|109.76|109.72|109.56|109.5|86714
1629108900000|2021-08-16 10:15:00|109.66|109.62|109.76|109.72|109.76|109.72|109.56|109.5|91306
1629109200000|2021-08-16 10:20:00|109.74|109.7|109.78|109.74|109.82|109.76|109.6|109.54|44722
1629109500000|2021-08-16 10:25:00|109.76|109.72|109.8|109.74|109.84|109.78|109.68|109.6|88747
1629109800000|2021-08-16 10:30:00|109.78|109.72|109.88|109.82|109.9|109.84|109.72|109.64|90834
1629110100000|2021-08-16 10:35:00|109.9|109.84|109.98|109.94|110|109.96|109.86|109.8|73691
1629110400000|2021-08-16 10:40:00|110|109.96|110.18|110.16|110.22|110.18|109.96|109.92|287312
1629110700000|2021-08-16 10:45:00|110.16|110.14|110.1|110.02|110.2|110.14|110|109.96|266893
1629111000000|2021-08-16 10:50:00|110.08|110.04|110.08|110.04|110.2|110.14|110.04|110|57613
1629111300000|2021-08-16 10:55:00|110.1|110.06|110.08|110|110.26|110.2|109.96|109.92|399752
1629111600000|2021-08-16 11:00:00|110.04|109.98|110.04|109.98|110.26|110.2|110|109.94|84821
1629111900000|2021-08-16 11:05:00|110.02|110|110.06|110.02|110.1|110.06|109.94|109.86|93292
1629112200000|2021-08-16 11:10:00|110.08|110.04|109.88|109.82|110.12|110.08|109.88|109.8|127669
1629112500000|2021-08-16 11:15:00|109.9|109.84|109.86|109.8|110|109.96|109.86|109.8|147734
1629112800000|2021-08-16 11:20:00|109.88|109.82|109.92|109.86|109.98|109.92|109.84|109.8|46039
1629113100000|2021-08-16 11:25:00|109.94|109.88|109.96|109.92|109.96|109.92|109.82|109.76|31628
1629113400000|2021-08-16 11:30:00|109.94|109.9|110.02|109.98|110.04|110|109.78|109.7|131320
1629113700000|2021-08-16 11:35:00|110.04|110|109.88|109.8|110.24|110.2|109.86|109.78|121821
1629114000000|2021-08-16 11:40:00|109.86|109.78|109.84|109.78|109.88|109.82|109.74|109.68|37202
1629114300000|2021-08-16 11:45:00|109.82|109.76|109.88|109.8|109.96|109.88|109.78|109.72|18506
1629114600000|2021-08-16 11:50:00|109.86|109.78|109.9|109.82|109.9|109.82|109.74|109.68|49577
1629114900000|2021-08-16 11:55:00|109.88|109.8|109.82|109.76|109.9|109.84|109.76|109.74|25308
1629115200000|2021-08-16 12:00:00|109.8|109.78|109.68|109.64|109.82|109.78|109.66|109.6|78932
1629115500000|2021-08-16 12:05:00|109.7|109.66|109.68|109.62|109.84|109.76|109.62|109.54|44779
1629115800000|2021-08-16 12:10:00|109.7|109.64|109.7|109.66|109.8|109.74|109.66|109.6|35300
1629116100000|2021-08-16 12:15:00|109.72|109.62|109.7|109.64|109.74|109.66|109.58|109.52|42102
1629116400000|2021-08-16 12:20:00|109.68|109.62|109.7|109.64|109.76|109.74|109.64|109.58|43124
1629116700000|2021-08-16 12:25:00|109.68|109.62|109.68|109.66|109.78|109.76|109.6|109.56|99299
1629117000000|2021-08-16 12:30:00|109.7|109.68|109.58|109.54|109.8|109.74|109.56|109.5|62566
1629117300000|2021-08-16 12:35:00|109.62|109.56|109.66|109.62|109.7|109.64|109.58|109.54|137542
1629117600000|2021-08-16 12:40:00|109.64|109.64|109.66|109.62|109.78|109.74|109.62|109.6|95017
1629117900000|2021-08-16 12:45:00|109.68|109.64|109.78|109.74|109.84|109.8|109.68|109.6|58286
1629118200000|2021-08-16 12:50:00|109.76|109.72|109.82|109.78|109.86|109.82|109.68|109.66|47902
1629118500000|2021-08-16 12:55:00|109.84|109.8|109.9|109.86|109.94|109.86|109.78|109.74|71979
1629118800000|2021-08-16 13:00:00|109.94|109.88|109.88|109.8|110.02|109.96|109.86|109.8|131939
1629119100000|2021-08-16 13:05:00|109.86|109.82|109.86|109.8|109.92|109.88|109.8|109.76|43361
1629119400000|2021-08-16 13:10:00|109.84|109.82|109.98|109.94|110|109.98|109.8|109.76|116088
1629119700000|2021-08-16 13:15:00|110|109.96|109.82|109.78|110|109.98|109.82|109.74|109936
1629120000000|2021-08-16 13:20:00|109.84|109.8|109.88|109.84|109.92|109.9|109.66|109.64|154643
1629120300000|2021-08-16 13:25:00|109.86|109.82|109.84|109.78|109.86|109.82|109.64|109.62|139942
1629120600000|2021-08-16 13:30:00|109.86|109.8|109.36|109.3|109.86|109.8|109.36|109.3|280647
1629120900000|2021-08-16 13:35:00|109.34|109.26|109.36|109.28|109.44|109.38|109.1|109.02|331695
1629121200000|2021-08-16 13:40:00|109.34|109.26|109.18|109.12|109.34|109.26|109|108.96|223569
1629121500000|2021-08-16 13:45:00|109.2|109.14|109.24|109.22|109.24|109.22|108.96|108.88|170121
1629121800000|2021-08-16 13:50:00|109.22|109.18|109.08|109.02|109.24|109.18|108.86|108.8|334709
1629122100000|2021-08-16 13:55:00|109.06|109|109.02|108.98|109.08|109.06|108.8|108.76|252725
1629122400000|2021-08-16 14:00:00|109.04|109|109.4|109.34|109.4|109.34|108.94|108.88|211312
1629122700000|2021-08-16 14:05:00|109.38|109.36|109.9|109.82|109.92|109.84|109.38|109.32|377280
1629123000000|2021-08-16 14:10:00|109.88|109.8|110.02|109.98|110.26|110.18|109.82|109.76|443297
1629123300000|2021-08-16 14:15:00|110|109.96|109.96|109.9|110.18|110.12|109.88|109.8|104338
1629123600000|2021-08-16 14:20:00|109.98|109.92|109.52|109.48|110.14|110.08|109.48|109.42|276405
1629123900000|2021-08-16 14:25:00|109.54|109.5|109.72|109.68|109.74|109.68|109.32|109.28|335899
1629124200000|2021-08-16 14:30:00|109.74|109.7|109.76|109.68|110.06|110|109.66|109.58|322942
1629124500000|2021-08-16 14:35:00|109.74|109.66|109.86|109.8|110.02|109.96|109.72|109.64|147358
1629124800000|2021-08-16 14:40:00|109.88|109.82|109.82|109.78|110.2|110.16|109.82|109.78|364782
1629125100000|2021-08-16 14:45:00|109.8|109.76|109.68|109.64|109.88|109.84|109.66|109.62|275676
1629125400000|2021-08-16 14:50:00|109.66|109.66|109.82|109.78|110|109.96|109.66|109.64|357474
1629125700000|2021-08-16 14:55:00|109.8|109.76|109.58|109.54|109.82|109.78|109.58|109.52|126814
1629126000000|2021-08-16 15:00:00|109.6|109.52|109.66|109.58|109.84|109.8|109.58|109.52|178154
1629126300000|2021-08-16 15:05:00|109.68|109.62|109.76|109.72|109.82|109.8|109.62|109.58|114670
1629126600000|2021-08-16 15:10:00|109.78|109.74|109.86|109.82|109.86|109.84|109.76|109.72|115471
1629126900000|2021-08-16 15:15:00|109.88|109.84|110.06|110.02|110.06|110.04|109.86|109.84|125280
1629127200000|2021-08-16 15:20:00|110.04|110.04|110.04|110|110.12|110.1|109.94|109.88|248947
1629127500000|2021-08-16 15:25:00|110.02|109.98|109.86|109.82|110.04|110|109.86|109.8|245287
1629183600000|2021-08-17 07:00:00|109.24|108.76|108.4|108.22|109.24|108.98|107.98|107.9|824247
1629183900000|2021-08-17 07:05:00|108.38|108.16|108.6|108.5|108.92|108.8|108.2|108.02|748354
1629184200000|2021-08-17 07:10:00|108.58|108.48|108.82|108.68|108.92|108.82|108.4|108.3|284372
1629184500000|2021-08-17 07:15:00|108.8|108.66|108.8|108.72|108.96|108.82|108.56|108.44|111139
1629184800000|2021-08-17 07:20:00|108.78|108.7|108.88|108.8|109|108.9|108.68|108.5|294148
1629185100000|2021-08-17 07:25:00|108.86|108.78|109.08|109|109.22|109.12|108.82|108.72|192060
1629185400000|2021-08-17 07:30:00|109.1|109.02|109.18|109.08|109.28|109.18|108.96|108.9|230616
1629185700000|2021-08-17 07:35:00|109.16|109.06|109.36|109.32|109.46|109.38|109.14|109.06|134063
1629186000000|2021-08-17 07:40:00|109.38|109.28|109.26|109.18|109.4|109.28|109.2|109.16|70995
1629186300000|2021-08-17 07:45:00|109.28|109.22|109.14|109.06|109.32|109.22|109.12|109.06|93803
1629186600000|2021-08-17 07:50:00|109.12|109.08|109.28|109.22|109.38|109.32|109.08|109|66983
1629186900000|2021-08-17 07:55:00|109.26|109.2|109.32|109.28|109.34|109.32|109.2|109.12|59565
1629187200000|2021-08-17 08:00:00|109.34|109.3|109.26|109.16|109.42|109.36|109.26|109.16|80091
1629187500000|2021-08-17 08:05:00|109.28|109.18|109.28|109.2|109.3|109.24|109.16|109.08|92515
1629187800000|2021-08-17 08:10:00|109.26|109.22|109.42|109.34|109.46|109.4|109.24|109.2|136144
1629188100000|2021-08-17 08:15:00|109.4|109.36|109.4|109.3|109.56|109.5|109.4|109.3|106449
1629188400000|2021-08-17 08:20:00|109.38|109.26|109.44|109.4|109.44|109.4|109.22|109.18|105163
1629188700000|2021-08-17 08:25:00|109.46|109.42|109.6|109.52|109.7|109.68|109.42|109.36|65348
1629189000000|2021-08-17 08:30:00|109.62|109.54|109.98|109.92|110|109.96|109.62|109.54|195291
1629189300000|2021-08-17 08:35:00|109.96|109.94|109.72|109.66|109.96|109.94|109.68|109.62|113861
1629189600000|2021-08-17 08:40:00|109.7|109.64|109.58|109.54|109.76|109.72|109.54|109.52|151812
1629189900000|2021-08-17 08:45:00|109.56|109.56|109.86|109.78|109.88|109.8|109.56|109.56|69593
1629190200000|2021-08-17 08:50:00|109.84|109.8|109.94|109.88|110.1|110.04|109.74|109.68|222985
1629190500000|2021-08-17 08:55:00|109.96|109.9|110|109.96|110.02|110|109.94|109.88|71559
1629190800000|2021-08-17 09:00:00|110.02|109.98|109.88|109.78|110.04|110|109.78|109.72|55550
1629191100000|2021-08-17 09:05:00|109.86|109.8|109.78|109.72|109.94|109.92|109.72|109.64|57832
1629191400000|2021-08-17 09:10:00|109.76|109.7|109.78|109.74|109.84|109.82|109.66|109.6|33788
1629191700000|2021-08-17 09:15:00|109.8|109.76|109.88|109.78|109.9|109.86|109.78|109.72|80142
1629192000000|2021-08-17 09:20:00|109.9|109.8|110.02|109.98|110.08|110.04|109.88|109.8|217506
1629192300000|2021-08-17 09:25:00|110.04|110|110.04|110|110.24|110.22|109.96|109.92|98520
1629192600000|2021-08-17 09:30:00|110.08|110.04|110.12|110.06|110.2|110.14|110.08|110.04|40662
1629192900000|2021-08-17 09:35:00|110.1|110.08|109.98|109.92|110.16|110.12|109.92|109.86|101526
1629193200000|2021-08-17 09:40:00|109.96|109.9|109.94|109.9|110|109.96|109.92|109.86|41036
1629193500000|2021-08-17 09:45:00|109.96|109.92|109.96|109.9|110|109.96|109.88|109.82|44471
1629193800000|2021-08-17 09:50:00|109.98|109.92|110.02|109.98|110.08|110.06|109.92|109.9|149348
1629194100000|2021-08-17 09:55:00|110.04|110|109.96|109.94|110.14|110.1|109.9|109.84|452109
1629194400000|2021-08-17 10:00:00|109.98|109.96|109.92|109.88|110.06|110.02|109.82|109.76|166681
1629194700000|2021-08-17 10:05:00|109.9|109.9|109.96|109.92|109.96|109.92|109.84|109.8|44736
1629195000000|2021-08-17 10:10:00|109.94|109.94|110.06|110.02|110.06|110.04|109.9|109.86|74093
1629195300000|2021-08-17 10:15:00|110.04|110|109.96|109.9|110.06|110.04|109.92|109.88|69457
1629195600000|2021-08-17 10:20:00|109.98|109.92|110.04|110|110.06|110.02|109.94|109.88|63847
1629195900000|2021-08-17 10:25:00|110.06|110.02|109.98|109.94|110.2|110.14|109.9|109.84|110642
1629196200000|2021-08-17 10:30:00|109.96|109.92|109.8|109.74|110|109.94|109.7|109.66|44663
1629196500000|2021-08-17 10:35:00|109.78|109.76|109.74|109.66|109.78|109.76|109.64|109.58|56940
1629196800000|2021-08-17 10:40:00|109.72|109.7|109.7|109.66|109.78|109.74|109.7|109.66|62459
1629197100000|2021-08-17 10:45:00|109.68|109.64|109.66|109.62|109.74|109.7|109.64|109.58|52758
1629197400000|2021-08-17 10:50:00|109.64|109.6|109.72|109.68|109.76|109.72|109.62|109.58|17982
1629197700000|2021-08-17 10:55:00|109.7|109.64|109.76|109.7|109.76|109.74|109.64|109.58|64826
1629198000000|2021-08-17 11:00:00|109.74|109.68|109.68|109.64|109.76|109.74|109.68|109.64|38185
1629198300000|2021-08-17 11:05:00|109.7|109.66|109.74|109.68|109.76|109.72|109.62|109.56|79677
1629198600000|2021-08-17 11:10:00|109.72|109.66|109.64|109.62|109.74|109.68|109.62|109.58|39982
1629198900000|2021-08-17 11:15:00|109.62|109.6|109.6|109.56|109.68|109.62|109.56|109.52|44444
1629199200000|2021-08-17 11:20:00|109.58|109.58|109.58|109.54|109.6|109.58|109.44|109.38|131473
1629199500000|2021-08-17 11:25:00|109.56|109.52|109.62|109.6|109.66|109.62|109.56|109.52|64105
1629199800000|2021-08-17 11:30:00|109.6|109.58|109.6|109.56|109.66|109.62|109.58|109.52|10916
1629200100000|2021-08-17 11:35:00|109.58|109.54|109.54|109.5|109.58|109.54|109.5|109.44|20429
1629200400000|2021-08-17 11:40:00|109.52|109.52|109.54|109.52|109.58|109.56|109.5|109.44|42407
1629200700000|2021-08-17 11:45:00|109.56|109.54|109.76|109.72|109.8|109.76|109.52|109.48|67142
1629201000000|2021-08-17 11:50:00|109.74|109.7|109.86|109.8|109.9|109.88|109.74|109.7|58298
1629201300000|2021-08-17 11:55:00|109.84|109.82|109.92|109.86|110.06|110|109.84|109.78|96981
1629201600000|2021-08-17 12:00:00|109.9|109.84|109.98|109.94|110.02|109.98|109.88|109.8|79336
1629201900000|2021-08-17 12:05:00|109.96|109.92|110.08|110.02|110.08|110.04|109.94|109.9|64559
1629202200000|2021-08-17 12:10:00|110.06|110|109.88|109.84|110.06|110|109.84|109.76|67376
1629202500000|2021-08-17 12:15:00|109.92|109.86|109.96|109.9|110.02|109.96|109.84|109.78|24617
1629202800000|2021-08-17 12:20:00|109.94|109.88|109.92|109.86|109.94|109.9|109.8|109.76|21268
1629203100000|2021-08-17 12:25:00|109.9|109.84|109.92|109.88|109.92|109.88|109.84|109.78|23942
1629203400000|2021-08-17 12:30:00|109.9|109.86|109.9|109.86|110|109.92|109.82|109.8|23012
1629203700000|2021-08-17 12:35:00|109.92|109.88|109.94|109.9|109.96|109.9|109.84|109.78|77602
1629204000000|2021-08-17 12:40:00|109.96|109.92|110.02|109.98|110.12|110.08|109.92|109.9|18509
1629204300000|2021-08-17 12:45:00|110.06|110|110|109.96|110.12|110.06|109.94|109.9|27085
1629204600000|2021-08-17 12:50:00|109.98|109.98|109.96|109.9|110.06|110|109.9|109.84|37381
1629204900000|2021-08-17 12:55:00|109.94|109.92|109.96|109.9|110.02|109.96|109.9|109.84|50021
1629205200000|2021-08-17 13:00:00|109.94|109.92|109.94|109.9|110|109.96|109.88|109.82|50689
1629205500000|2021-08-17 13:05:00|109.9|109.88|109.84|109.82|109.92|109.88|109.8|109.74|94378
1629205800000|2021-08-17 13:10:00|109.86|109.78|109.92|109.88|109.92|109.9|109.82|109.76|66457
1629206100000|2021-08-17 13:15:00|109.9|109.86|110|109.94|110.06|110.02|109.88|109.8|85533
1629206400000|2021-08-17 13:20:00|109.98|109.92|110.1|110.06|110.12|110.06|109.88|109.84|77081
1629206700000|2021-08-17 13:25:00|110.12|110.08|110.16|110.12|110.2|110.16|110.06|110.02|29543
1629207000000|2021-08-17 13:30:00|110.12|110.1|110.12|110.06|110.36|110.32|109.9|109.84|272669
1629207300000|2021-08-17 13:35:00|110.1|110.08|110.14|110.08|110.24|110.16|109.94|109.88|209500
1629207600000|2021-08-17 13:40:00|110.16|110.1|110.28|110.24|110.38|110.3|110|109.98|468921
1629207900000|2021-08-17 13:45:00|110.3|110.26|110.14|110.06|110.34|110.28|110.06|110.02|100245
1629208200000|2021-08-17 13:50:00|110.12|110.04|110.5|110.46|110.5|110.46|109.96|109.88|154720
1629208500000|2021-08-17 13:55:00|110.52|110.48|110.46|110.42|110.56|110.52|110.34|110.26|228045
1629208800000|2021-08-17 14:00:00|110.48|110.44|110.52|110.46|110.64|110.58|110.42|110.34|220826
1629209100000|2021-08-17 14:05:00|110.54|110.48|110.86|110.82|110.96|110.9|110.5|110.46|310948
1629209400000|2021-08-17 14:10:00|110.9|110.84|111.24|111.22|111.38|111.36|110.88|110.84|589064
1629209700000|2021-08-17 14:15:00|111.22|111.2|111.02|110.98|111.24|111.22|110.96|110.94|379873
1629210000000|2021-08-17 14:20:00|111|110.96|111.28|111.22|111.3|111.24|111|110.96|72342
1629210300000|2021-08-17 14:25:00|111.26|111.2|111.16|111.12|111.28|111.24|111.06|111|265960
1629210600000|2021-08-17 14:30:00|111.18|111.14|111.1|111.06|111.22|111.18|111.02|110.96|200149
1629210900000|2021-08-17 14:35:00|111.12|111.08|111.38|111.34|111.48|111.4|111.08|111.04|731203
1629211200000|2021-08-17 14:40:00|111.36|111.36|111.3|111.26|111.4|111.36|111.22|111.14|268790
1629211500000|2021-08-17 14:45:00|111.28|111.24|111.1|111.08|111.3|111.26|111.06|111.02|227440
1629211800000|2021-08-17 14:50:00|111.08|111.04|110.98|110.92|111.1|111.04|110.86|110.8|136336
1629212100000|2021-08-17 14:55:00|110.96|110.94|110.84|110.82|111.1|111.04|110.7|110.68|214757
1629212400000|2021-08-17 15:00:00|110.82|110.8|110.66|110.62|110.88|110.86|110.66|110.6|96195
1629212700000|2021-08-17 15:05:00|110.68|110.64|110.6|110.58|110.78|110.74|110.58|110.52|231851
1629213000000|2021-08-17 15:10:00|110.58|110.56|110.72|110.66|110.74|110.68|110.54|110.48|342234
1629213300000|2021-08-17 15:15:00|110.7|110.68|110.78|110.76|110.8|110.76|110.62|110.6|334827
1629213600000|2021-08-17 15:20:00|110.8|110.78|110.84|110.8|110.88|110.84|110.74|110.7|217220
1629213900000|2021-08-17 15:25:00|110.82|110.78|110.7|110.62|110.82|110.78|110.56|110.52|314339
1629270000000|2021-08-18 07:00:00|111.28|111|111.78|111.58|111.9|111.8|111.02|110.78|360499
1629270300000|2021-08-18 07:05:00|111.76|111.6|111.4|111.34|111.86|111.74|111.26|111.16|456905
1629270600000|2021-08-18 07:10:00|111.42|111.36|111.12|111.04|111.44|111.36|111.06|111|140306
1629270900000|2021-08-18 07:15:00|111.14|111.06|111.08|110.98|111.26|111.16|110.84|110.74|143137
1629271200000|2021-08-18 07:20:00|111.06|110.96|111.08|111.04|111.12|111.04|110.9|110.8|78887
1629271500000|2021-08-18 07:25:00|111.06|110.96|111.12|111.02|111.36|111.26|111|110.9|224659
1629271800000|2021-08-18 07:30:00|111.1|110.98|111.14|111.06|111.3|111.18|110.96|110.86|188256
1629272100000|2021-08-18 07:35:00|111.12|111.02|111.34|111.22|111.34|111.22|111.02|110.94|127789
1629272400000|2021-08-18 07:40:00|111.32|111.2|111.22|111.14|111.34|111.2|111.14|111.08|118704
1629272700000|2021-08-18 07:45:00|111.24|111.16|111.14|111.1|111.34|111.22|111|110.96|86217
1629273000000|2021-08-18 07:50:00|111.12|111.08|111.24|111.16|111.3|111.22|111.02|110.96|112078
1629273300000|2021-08-18 07:55:00|111.26|111.18|111.36|111.28|111.46|111.38|111.16|111.14|139595
1629273600000|2021-08-18 08:00:00|111.34|111.26|111.84|111.78|111.86|111.8|111.22|111.16|201006
1629273900000|2021-08-18 08:05:00|111.86|111.8|111.6|111.54|111.98|111.9|111.4|111.36|205149
1629274200000|2021-08-18 08:10:00|111.58|111.52|111.6|111.52|111.74|111.66|111.5|111.42|62988
1629274500000|2021-08-18 08:15:00|111.58|111.54|111.54|111.48|111.6|111.54|111.42|111.36|119620
1629274800000|2021-08-18 08:20:00|111.56|111.5|111.46|111.4|111.68|111.6|111.42|111.36|146517
1629275100000|2021-08-18 08:25:00|111.48|111.42|111.5|111.44|111.68|111.62|111.46|111.4|128631
1629275400000|2021-08-18 08:30:00|111.52|111.46|111.64|111.56|111.78|111.74|111.48|111.4|60221
1629275700000|2021-08-18 08:35:00|111.66|111.58|111.62|111.58|111.84|111.78|111.54|111.5|251248
1629276000000|2021-08-18 08:40:00|111.6|111.56|111.6|111.52|111.64|111.58|111.42|111.36|122161
1629276300000|2021-08-18 08:45:00|111.58|111.5|111.48|111.46|111.68|111.62|111.44|111.38|67773
1629276600000|2021-08-18 08:50:00|111.46|111.4|111.66|111.58|111.78|111.7|111.42|111.34|264959
1629276900000|2021-08-18 08:55:00|111.64|111.6|111.6|111.56|111.66|111.62|111.5|111.48|106753
1629277200000|2021-08-18 09:00:00|111.58|111.54|111.58|111.52|111.74|111.66|111.58|111.5|43017
1629277500000|2021-08-18 09:05:00|111.56|111.5|111.6|111.54|111.64|111.58|111.48|111.42|352800
1629277800000|2021-08-18 09:10:00|111.62|111.56|111.44|111.38|111.78|111.72|111.44|111.36|144563
1629278100000|2021-08-18 09:15:00|111.46|111.4|111.38|111.34|111.46|111.4|111.24|111.2|80700
1629278400000|2021-08-18 09:20:00|111.36|111.32|111.42|111.36|111.48|111.44|111.36|111.32|74468
1629278700000|2021-08-18 09:25:00|111.44|111.38|111.38|111.32|111.5|111.44|111.3|111.24|31825
1629279000000|2021-08-18 09:30:00|111.36|111.3|111.26|111.24|111.4|111.32|111.2|111.14|89328
1629279300000|2021-08-18 09:35:00|111.28|111.22|111.14|111.1|111.32|111.26|111.14|111.08|59702
1629279600000|2021-08-18 09:40:00|111.12|111.08|111.16|111.1|111.26|111.18|111.04|111|35187
1629279900000|2021-08-18 09:45:00|111.18|111.12|111.28|111.26|111.32|111.26|111.12|111.1|34171
1629280200000|2021-08-18 09:50:00|111.26|111.24|111.26|111.2|111.28|111.26|111.16|111.12|81440
1629280500000|2021-08-18 09:55:00|111.28|111.22|111.24|111.2|111.36|111.3|111.16|111.1|77095
1629280800000|2021-08-18 10:00:00|111.22|111.18|111.22|111.16|111.26|111.22|111.12|111.06|79912
1629281100000|2021-08-18 10:05:00|111.2|111.18|111.18|111.16|111.26|111.22|111.16|111.12|43443
1629281400000|2021-08-18 10:10:00|111.22|111.14|111.22|111.16|111.26|111.2|111.12|111.1|20509
1629281700000|2021-08-18 10:15:00|111.2|111.14|111.18|111.12|111.26|111.2|111.14|111.1|56495
1629282000000|2021-08-18 10:20:00|111.16|111.1|111.24|111.2|111.24|111.2|111.1|111.04|35918
1629282300000|2021-08-18 10:25:00|111.22|111.22|111.26|111.22|111.36|111.28|111.22|111.16|28648
1629282600000|2021-08-18 10:30:00|111.24|111.2|111.34|111.28|111.4|111.32|111.16|111.12|230446
1629282900000|2021-08-18 10:35:00|111.32|111.26|111.38|111.32|111.5|111.46|111.28|111.26|85686
1629283200000|2021-08-18 10:40:00|111.36|111.34|111.42|111.36|111.5|111.46|111.26|111.22|90676
1629283500000|2021-08-18 10:45:00|111.44|111.38|111.48|111.44|111.56|111.52|111.44|111.36|32612
1629283800000|2021-08-18 10:50:00|111.5|111.46|111.54|111.5|111.56|111.5|111.46|111.4|47908
1629284100000|2021-08-18 10:55:00|111.52|111.48|111.44|111.38|111.52|111.48|111.38|111.32|111117
1629284400000|2021-08-18 11:00:00|111.46|111.4|111.56|111.52|111.68|111.62|111.46|111.4|38475
1629284700000|2021-08-18 11:05:00|111.54|111.5|111.58|111.52|111.7|111.64|111.5|111.46|58111
1629285000000|2021-08-18 11:10:00|111.56|111.5|111.48|111.42|111.56|111.52|111.46|111.4|44175
1629285300000|2021-08-18 11:15:00|111.5|111.44|111.48|111.44|111.5|111.46|111.38|111.34|178792
1629285600000|2021-08-18 11:20:00|111.46|111.42|111.7|111.64|111.7|111.66|111.44|111.4|63480
1629285900000|2021-08-18 11:25:00|111.68|111.62|111.66|111.6|111.68|111.62|111.54|111.5|60682
1629286200000|2021-08-18 11:30:00|111.64|111.58|111.48|111.42|111.66|111.62|111.44|111.38|80477
1629286500000|2021-08-18 11:35:00|111.46|111.4|111.82|111.74|111.88|111.8|111.46|111.4|67226
1629286800000|2021-08-18 11:40:00|111.8|111.72|111.74|111.66|111.82|111.76|111.62|111.58|90247
1629287100000|2021-08-18 11:45:00|111.76|111.68|111.64|111.6|111.78|111.72|111.5|111.46|73818
1629287400000|2021-08-18 11:50:00|111.68|111.62|111.66|111.6|111.7|111.64|111.6|111.56|16109
1629287700000|2021-08-18 11:55:00|111.68|111.62|111.56|111.5|111.7|111.66|111.48|111.42|178104
1629288000000|2021-08-18 12:00:00|111.58|111.52|111.64|111.6|111.7|111.66|111.5|111.42|53198
1629288300000|2021-08-18 12:05:00|111.66|111.62|111.72|111.64|111.72|111.66|111.48|111.42|50563
1629288600000|2021-08-18 12:10:00|111.7|111.62|111.52|111.44|111.7|111.64|111.5|111.44|28661
1629288900000|2021-08-18 12:15:00|111.54|111.46|111.7|111.66|111.72|111.66|111.52|111.46|34179
1629289200000|2021-08-18 12:20:00|111.74|111.68|111.8|111.74|111.8|111.74|111.66|111.62|46602
1629289500000|2021-08-18 12:25:00|111.78|111.76|111.82|111.76|111.84|111.76|111.72|111.66|34465
1629289800000|2021-08-18 12:30:00|111.8|111.78|111.64|111.58|111.86|111.82|111.64|111.56|164731
1629290100000|2021-08-18 12:35:00|111.62|111.56|111.78|111.74|111.84|111.76|111.52|111.46|141899
1629290400000|2021-08-18 12:40:00|111.8|111.76|111.74|111.68|111.84|111.78|111.7|111.68|162325
1629290700000|2021-08-18 12:45:00|111.72|111.64|111.66|111.6|111.9|111.84|111.66|111.6|146584
1629291000000|2021-08-18 12:50:00|111.68|111.62|111.74|111.68|111.78|111.72|111.64|111.58|52329
1629291300000|2021-08-18 12:55:00|111.72|111.7|111.8|111.74|111.8|111.76|111.64|111.6|58789
1629291600000|2021-08-18 13:00:00|111.78|111.72|111.7|111.64|111.8|111.74|111.58|111.52|255787
1629291900000|2021-08-18 13:05:00|111.72|111.66|111.68|111.62|111.78|111.72|111.66|111.6|36285
1629292200000|2021-08-18 13:10:00|111.64|111.64|111.66|111.58|111.84|111.78|111.64|111.58|83629
1629292500000|2021-08-18 13:15:00|111.64|111.62|111.58|111.52|111.7|111.64|111.56|111.5|26725
1629292800000|2021-08-18 13:20:00|111.6|111.5|111.54|111.46|111.6|111.52|111.44|111.36|66864
1629293100000|2021-08-18 13:25:00|111.56|111.48|111.48|111.44|111.58|111.52|111.44|111.38|40885
1629293400000|2021-08-18 13:30:00|111.46|111.42|111.58|111.54|111.7|111.66|111.34|111.3|489705
1629293700000|2021-08-18 13:35:00|111.6|111.56|111.44|111.36|111.74|111.7|111.42|111.36|371886
1629294000000|2021-08-18 13:40:00|111.42|111.34|111.48|111.42|111.54|111.5|111.3|111.24|112252
1629294300000|2021-08-18 13:45:00|111.46|111.4|111.38|111.34|111.52|111.48|111.3|111.26|157556
1629294600000|2021-08-18 13:50:00|111.4|111.32|111.52|111.5|111.52|111.5|111.32|111.3|402606
1629294900000|2021-08-18 13:55:00|111.54|111.46|111.78|111.72|111.78|111.74|111.42|111.4|235372
1629295200000|2021-08-18 14:00:00|111.76|111.7|111.7|111.64|111.76|111.7|111.6|111.56|92567
1629295500000|2021-08-18 14:05:00|111.68|111.62|111.74|111.66|111.78|111.72|111.62|111.58|138266
1629295800000|2021-08-18 14:10:00|111.76|111.68|111.96|111.92|112|111.94|111.7|111.64|329829
1629296100000|2021-08-18 14:15:00|111.94|111.9|111.8|111.74|111.94|111.9|111.76|111.72|298792
1629296400000|2021-08-18 14:20:00|111.78|111.72|111.9|111.86|111.98|111.92|111.72|111.66|207293
1629296700000|2021-08-18 14:25:00|111.88|111.84|111.66|111.62|111.96|111.92|111.66|111.62|180269
1629297000000|2021-08-18 14:30:00|111.68|111.64|111.78|111.72|111.82|111.76|111.62|111.6|156647
1629297300000|2021-08-18 14:35:00|111.76|111.74|112.12|112.08|112.24|112.18|111.76|111.72|739419
1629297600000|2021-08-18 14:40:00|112.1|112.06|112.2|112.16|112.3|112.28|112.06|112.02|470669
1629297900000|2021-08-18 14:45:00|112.22|112.18|112.12|112.08|112.46|112.4|112.06|112|1072464
1629298200000|2021-08-18 14:50:00|112.14|112.1|112.38|112.32|112.4|112.32|112.04|112|535911
1629298500000|2021-08-18 14:55:00|112.36|112.34|112.46|112.42|112.56|112.48|112.28|112.26|1257774
1629298800000|2021-08-18 15:00:00|112.48|112.44|112.5|112.46|112.6|112.54|112.3|112.26|547951
1629299100000|2021-08-18 15:05:00|112.52|112.48|112.68|112.62|112.84|112.78|112.52|112.48|603685
1629299400000|2021-08-18 15:10:00|112.7|112.64|112.56|112.54|112.76|112.7|112.54|112.5|875334
1629299700000|2021-08-18 15:15:00|112.54|112.52|112.66|112.62|112.72|112.68|112.52|112.5|543368
1629300000000|2021-08-18 15:20:00|112.68|112.64|112.54|112.52|112.74|112.66|112.42|112.36|337699
1629300300000|2021-08-18 15:25:00|112.52|112.5|112.7|112.66|112.72|112.66|112.5|112.46|434104
1629356400000|2021-08-19 07:00:00|110.08|109.56|109.76|109.6|110.3|110.02|109.4|109.12|1276362
1629356700000|2021-08-19 07:05:00|109.74|109.62|109.6|109.48|109.74|109.66|108.9|108.74|1093239
1629357000000|2021-08-19 07:10:00|109.58|109.42|110.4|110.32|110.4|110.32|109.56|109.4|358429
1629357300000|2021-08-19 07:15:00|110.42|110.3|110.56|110.42|110.64|110.54|110.08|109.98|413257
1629357600000|2021-08-19 07:20:00|110.54|110.44|111.1|110.94|111.14|111.08|110.54|110.36|304187
1629357900000|2021-08-19 07:25:00|111.08|110.92|110.86|110.66|111.1|110.94|110.7|110.52|70925
1629358200000|2021-08-19 07:30:00|110.84|110.68|110.3|110.2|110.88|110.78|110.26|110.2|179020
1629358500000|2021-08-19 07:35:00|110.28|110.18|110.82|110.68|110.84|110.68|110.04|109.92|200255
1629358800000|2021-08-19 07:40:00|110.8|110.66|110.9|110.8|110.96|110.8|110.58|110.5|69451
1629359100000|2021-08-19 07:45:00|110.88|110.76|111.28|111.2|111.34|111.24|110.54|110.5|209826
1629359400000|2021-08-19 07:50:00|111.3|111.18|111.02|110.94|111.3|111.2|110.82|110.76|169307
1629359700000|2021-08-19 07:55:00|111|110.9|111.2|111.1|111.22|111.1|110.92|110.88|298057
1629360000000|2021-08-19 08:00:00|111.18|111.08|111.16|111.06|111.28|111.24|111.02|110.94|128219
1629360300000|2021-08-19 08:05:00|111.18|111.08|111.28|111.24|111.32|111.28|111.08|111|127181
1629360600000|2021-08-19 08:10:00|111.26|111.26|111.4|111.36|111.48|111.42|111.18|111.1|126067
1629360900000|2021-08-19 08:15:00|111.44|111.38|111.02|110.96|111.54|111.48|111.02|110.96|310829
1629361200000|2021-08-19 08:20:00|111|110.92|111.08|111.04|111.22|111.16|110.84|110.78|280004
1629361500000|2021-08-19 08:25:00|111.06|111.02|111.04|110.96|111.1|111.06|110.7|110.66|232658
1629361800000|2021-08-19 08:30:00|111.06|110.98|110.96|110.9|111.24|111.18|110.92|110.84|85036
1629362100000|2021-08-19 08:35:00|110.94|110.92|111.1|111.06|111.12|111.08|110.84|110.76|116042
1629362400000|2021-08-19 08:40:00|111.12|111.08|111.4|111.34|111.42|111.34|111|110.92|243861
1629362700000|2021-08-19 08:45:00|111.34|111.32|111|110.9|111.42|111.36|110.94|110.9|184838
1629363000000|2021-08-19 08:50:00|111.04|110.92|110.9|110.84|111.16|111.1|110.84|110.76|389343
1629363300000|2021-08-19 08:55:00|110.88|110.86|111.08|110.98|111.08|110.98|110.64|110.58|271865
1629363600000|2021-08-19 09:00:00|111.1|111|110.9|110.82|111.12|111.02|110.68|110.62|152751
1629363900000|2021-08-19 09:05:00|110.88|110.84|110.66|110.6|110.98|110.92|110.62|110.56|116349
1629364200000|2021-08-19 09:10:00|110.58|110.58|110.46|110.4|110.74|110.7|110.44|110.38|487652
1629364500000|2021-08-19 09:15:00|110.44|110.42|110.4|110.36|110.54|110.46|110.1|110.04|330792
1629364800000|2021-08-19 09:20:00|110.44|110.34|110.42|110.36|110.48|110.46|110.32|110.28|170818
1629365100000|2021-08-19 09:25:00|110.4|110.34|110.5|110.44|110.58|110.52|110.38|110.32|69324
1629365400000|2021-08-19 09:30:00|110.48|110.42|110.78|110.72|110.8|110.72|110.34|110.28|50558
1629365700000|2021-08-19 09:35:00|110.8|110.74|110.94|110.88|111|110.92|110.68|110.64|130307
1629366000000|2021-08-19 09:40:00|110.92|110.86|111|110.92|111.06|110.98|110.82|110.78|68524
1629366300000|2021-08-19 09:45:00|110.98|110.9|111.06|111.02|111.1|111.04|110.92|110.9|92837
1629366600000|2021-08-19 09:50:00|111.1|111.04|111.3|111.26|111.46|111.4|111.08|111.04|304443
1629366900000|2021-08-19 09:55:00|111.28|111.24|111.42|111.36|111.6|111.52|111.26|111.18|175444
1629367200000|2021-08-19 10:00:00|111.4|111.34|111.54|111.5|111.7|111.64|111.24|111.16|322272
1629367500000|2021-08-19 10:05:00|111.52|111.48|111.62|111.6|111.78|111.76|111.5|111.44|259247
1629367800000|2021-08-19 10:10:00|111.6|111.58|111.72|111.68|111.8|111.76|111.58|111.54|247125
1629368100000|2021-08-19 10:15:00|111.74|111.66|111.58|111.52|111.8|111.76|111.52|111.44|103039
1629368400000|2021-08-19 10:20:00|111.6|111.5|111.82|111.72|111.9|111.8|111.5|111.46|74318
1629368700000|2021-08-19 10:25:00|111.8|111.74|111.74|111.7|111.96|111.88|111.72|111.64|65330
1629369000000|2021-08-19 10:30:00|111.78|111.68|111.84|111.76|111.98|111.92|111.7|111.62|87408
1629369300000|2021-08-19 10:35:00|111.86|111.78|111.64|111.6|111.86|111.8|111.62|111.56|107864
1629369600000|2021-08-19 10:40:00|111.66|111.62|111.5|111.42|111.78|111.7|111.44|111.38|71705
1629369900000|2021-08-19 10:45:00|111.52|111.44|111.6|111.54|111.62|111.56|111.36|111.28|48738
1629370200000|2021-08-19 10:50:00|111.58|111.52|111.44|111.4|111.6|111.52|111.42|111.36|55250
1629370500000|2021-08-19 10:55:00|111.46|111.42|111.38|111.34|111.52|111.46|111.3|111.24|106269
1629370800000|2021-08-19 11:00:00|111.36|111.32|111.48|111.44|111.5|111.44|111.3|111.24|136248
1629371100000|2021-08-19 11:05:00|111.46|111.42|111.44|111.36|111.54|111.5|111.34|111.28|349216
1629371400000|2021-08-19 11:10:00|111.42|111.38|111.5|111.46|111.5|111.46|111.26|111.22|76578
1629371700000|2021-08-19 11:15:00|111.48|111.44|111.4|111.32|111.54|111.48|111.38|111.3|47350
1629372000000|2021-08-19 11:20:00|111.42|111.34|111.54|111.5|111.6|111.56|111.38|111.34|39044
1629372300000|2021-08-19 11:25:00|111.52|111.48|111.82|111.8|111.86|111.8|111.52|111.46|51933
1629372600000|2021-08-19 11:30:00|111.86|111.82|111.94|111.92|112|111.96|111.78|111.72|108131
1629372900000|2021-08-19 11:35:00|111.92|111.9|111.96|111.92|112.14|112.08|111.92|111.88|373929
1629373200000|2021-08-19 11:40:00|111.94|111.94|111.82|111.78|112.08|112.02|111.82|111.76|195454
1629373500000|2021-08-19 11:45:00|111.84|111.8|111.74|111.7|111.94|111.88|111.7|111.66|122793
1629373800000|2021-08-19 11:50:00|111.76|111.72|111.46|111.42|111.78|111.74|111.46|111.4|64927
1629374100000|2021-08-19 11:55:00|111.48|111.44|111.52|111.46|111.62|111.58|111.44|111.42|330698
1629374400000|2021-08-19 12:00:00|111.54|111.48|111.52|111.46|111.6|111.56|111.3|111.26|276873
1629374700000|2021-08-19 12:05:00|111.54|111.48|111.5|111.44|111.6|111.54|111.42|111.34|173528
1629375000000|2021-08-19 12:10:00|111.52|111.46|111.56|111.5|111.62|111.56|111.48|111.44|375055
1629375300000|2021-08-19 12:15:00|111.54|111.46|111.58|111.54|111.58|111.54|111.48|111.44|20876
1629375600000|2021-08-19 12:20:00|111.56|111.52|111.76|111.7|111.8|111.72|111.52|111.46|119579
1629375900000|2021-08-19 12:25:00|111.78|111.72|111.84|111.8|111.9|111.82|111.72|111.64|82073
1629376200000|2021-08-19 12:30:00|111.88|111.82|111.96|111.9|112|111.96|111.84|111.76|144980
1629376500000|2021-08-19 12:35:00|111.94|111.88|112.44|112.38|112.46|112.4|111.94|111.88|927163
1629376800000|2021-08-19 12:40:00|112.42|112.4|112.46|112.42|112.54|112.46|112.32|112.26|548821
1629377100000|2021-08-19 12:45:00|112.44|112.4|112.3|112.24|112.48|112.42|112.22|112.16|139211
1629377400000|2021-08-19 12:50:00|112.32|112.26|112.3|112.24|112.5|112.42|112.18|112.14|202397
1629377700000|2021-08-19 12:55:00|112.32|112.26|112.08|112.02|112.38|112.32|111.92|111.88|469216
1629378000000|2021-08-19 13:00:00|112.1|112.04|112.04|112|112.2|112.14|111.9|111.84|419605
1629378300000|2021-08-19 13:05:00|112.02|111.98|112.24|112.12|112.46|112.38|111.98|111.92|279504
1629378600000|2021-08-19 13:10:00|112.28|112.14|112.44|112.38|112.48|112.44|112.24|112.14|69336
1629378900000|2021-08-19 13:15:00|112.46|112.4|112.72|112.68|112.76|112.68|112.44|112.4|217779
1629379200000|2021-08-19 13:20:00|112.7|112.66|112.54|112.5|112.7|112.66|112.42|112.4|204236
1629379500000|2021-08-19 13:25:00|112.52|112.52|112.64|112.6|112.7|112.64|112.48|112.44|198677
1629379800000|2021-08-19 13:30:00|112.62|112.58|112.6|112.58|112.88|112.82|112.44|112.38|481140
1629380100000|2021-08-19 13:35:00|112.58|112.56|112.3|112.26|112.6|112.56|112.14|112.06|383416
1629380400000|2021-08-19 13:40:00|112.32|112.28|112.2|112.12|112.5|112.42|112.16|112.1|223178
1629380700000|2021-08-19 13:45:00|112.24|112.14|112.48|112.42|112.64|112.6|112.16|112.12|160359
1629381000000|2021-08-19 13:50:00|112.5|112.44|112.3|112.28|112.58|112.52|112.18|112.1|235040
1629381300000|2021-08-19 13:55:00|112.32|112.26|112.2|112.16|112.32|112.26|112.02|111.98|203009
1629381600000|2021-08-19 14:00:00|112.18|112.14|112.48|112.44|112.58|112.52|112.1|112.04|270622
1629381900000|2021-08-19 14:05:00|112.46|112.42|112.64|112.6|112.66|112.64|112.3|112.28|465949
1629382200000|2021-08-19 14:10:00|112.66|112.58|112.58|112.52|112.76|112.74|112.5|112.44|199854
1629382500000|2021-08-19 14:15:00|112.6|112.54|112.84|112.78|112.9|112.86|112.56|112.5|171982
1629382800000|2021-08-19 14:20:00|112.82|112.8|112.72|112.68|112.98|112.9|112.64|112.62|348478
1629383100000|2021-08-19 14:25:00|112.74|112.66|112.34|112.28|112.74|112.66|112.3|112.22|72961
1629383400000|2021-08-19 14:30:00|112.36|112.3|112.06|112.02|112.36|112.3|112.04|112|168045
1629383700000|2021-08-19 14:35:00|112.04|112|111.84|111.82|112.1|112.06|111.82|111.78|848512
1629384000000|2021-08-19 14:40:00|111.88|111.8|111.54|111.5|111.96|111.92|111.5|111.46|157975
1629384300000|2021-08-19 14:45:00|111.56|111.48|111.3|111.26|111.56|111.5|111.24|111.18|192458
1629384600000|2021-08-19 14:50:00|111.32|111.28|111.2|111.18|111.36|111.3|111.08|111.04|234789
1629384900000|2021-08-19 14:55:00|111.24|111.16|111.5|111.42|111.52|111.42|111.08|111.02|144402
1629385200000|2021-08-19 15:00:00|111.52|111.44|111.74|111.68|111.78|111.72|111.34|111.32|428745
1629385500000|2021-08-19 15:05:00|111.76|111.7|111.56|111.52|111.8|111.76|111.46|111.42|162766
1629385800000|2021-08-19 15:10:00|111.58|111.54|111.38|111.32|111.6|111.54|111.3|111.28|73938
1629386100000|2021-08-19 15:15:00|111.4|111.34|111.5|111.48|111.54|111.5|111.34|111.3|302166
1629386400000|2021-08-19 15:20:00|111.52|111.5|111.62|111.58|111.64|111.6|111.48|111.42|168992
1629386700000|2021-08-19 15:25:00|111.64|111.6|111.22|111.16|111.64|111.6|111.18|111.14|470550
1629442800000|2021-08-20 07:00:00|111.14|110.86|111|110.8|111.22|111.1|110.56|110.4|719485
1629443100000|2021-08-20 07:05:00|111.06|110.82|111|110.92|111.3|111.22|110.86|110.8|259885
1629443400000|2021-08-20 07:10:00|110.98|110.9|111.28|111.18|111.42|111.32|110.76|110.7|230539
1629443700000|2021-08-20 07:15:00|111.26|111.16|111.2|111.06|111.44|111.32|110.96|110.86|209849
1629444000000|2021-08-20 07:20:00|111.18|111.04|110.92|110.8|111.2|111.06|110.8|110.7|123596
1629444300000|2021-08-20 07:25:00|110.9|110.78|110.6|110.5|110.94|110.84|110.5|110.4|336100
1629444600000|2021-08-20 07:30:00|110.58|110.48|110.8|110.76|110.9|110.78|110.44|110.34|173530
1629444900000|2021-08-20 07:35:00|110.78|110.7|110.88|110.78|110.88|110.78|110.6|110.5|107749
1629445200000|2021-08-20 07:40:00|110.92|110.8|111.04|111|111.12|111.02|110.88|110.78|64227
1629445500000|2021-08-20 07:45:00|111.02|110.98|110.92|110.86|111.16|111.06|110.9|110.82|120836
1629445800000|2021-08-20 07:50:00|110.94|110.88|111.12|111.04|111.22|111.12|110.94|110.88|47708
1629446100000|2021-08-20 07:55:00|111.1|111.02|110.98|110.92|111.22|111.16|110.94|110.88|201196
1629446400000|2021-08-20 08:00:00|110.96|110.88|111.12|111.02|111.26|111.18|110.88|110.8|193236
1629446700000|2021-08-20 08:05:00|111.1|111.04|111.1|111.02|111.24|111.14|110.98|110.92|72879
1629447000000|2021-08-20 08:10:00|111.08|111|111.06|111.02|111.24|111.16|111|110.92|51338
1629447300000|2021-08-20 08:15:00|111.1|111.04|110.98|110.94|111.22|111.14|110.98|110.9|128260
1629447600000|2021-08-20 08:20:00|111|110.96|111.12|111.02|111.12|111.04|110.88|110.8|167157
1629447900000|2021-08-20 08:25:00|111.14|111.04|110.96|110.88|111.14|111.08|110.96|110.88|111249
1629448200000|2021-08-20 08:30:00|110.98|110.9|110.98|110.94|111|110.96|110.88|110.82|87579
1629448500000|2021-08-20 08:35:00|111|110.96|110.96|110.9|111.08|111|110.76|110.68|46396
1629448800000|2021-08-20 08:40:00|111|110.92|111.08|111.02|111.1|111.02|110.84|110.76|93743
1629449100000|2021-08-20 08:45:00|111.06|111|111.12|111.04|111.22|111.16|111|110.9|80561
1629449400000|2021-08-20 08:50:00|111.14|111.06|111.18|111.12|111.2|111.16|111.02|110.92|32981
1629449700000|2021-08-20 08:55:00|111.2|111.14|111.16|111.1|111.3|111.24|111.12|111.04|84172
1629450000000|2021-08-20 09:00:00|111.14|111.08|111.24|111.18|111.26|111.2|111.06|111.02|92173
1629450300000|2021-08-20 09:05:00|111.22|111.2|111.12|111.06|111.24|111.2|111.04|111|46190
1629450900000|2021-08-20 09:15:00|110.98|110.94|110.74|110.7|110.98|110.94|110.66|110.6|137432
1629451200000|2021-08-20 09:20:00|110.76|110.68|110.84|110.78|110.9|110.84|110.68|110.62|17111
1629451500000|2021-08-20 09:25:00|110.82|110.8|110.96|110.9|110.98|110.92|110.76|110.7|62201
1629451800000|2021-08-20 09:30:00|110.94|110.86|111.12|111.04|111.24|111.18|110.82|110.76|54658
1629452100000|2021-08-20 09:35:00|111.14|111.06|111.26|111.2|111.28|111.22|111.14|111.06|60283
1629452400000|2021-08-20 09:40:00|111.28|111.22|111.3|111.24|111.4|111.32|111.08|111.04|289163
1629452700000|2021-08-20 09:45:00|111.28|111.2|111.2|111.12|111.32|111.24|111.14|111.08|86199
1629453000000|2021-08-20 09:50:00|111.18|111.1|110.98|110.94|111.2|111.14|110.92|110.84|49320
1629453300000|2021-08-20 09:55:00|111|110.96|110.96|110.88|111.02|110.98|110.84|110.8|51473
1629453600000|2021-08-20 10:00:00|110.94|110.86|111|110.94|111.06|111.02|110.86|110.82|100633
1629453900000|2021-08-20 10:05:00|111.02|110.96|111.06|111|111.16|111.1|111|110.94|161383
1629454200000|2021-08-20 10:10:00|111.02|110.98|111.14|111.08|111.16|111.1|110.92|110.88|206185
1629454500000|2021-08-20 10:15:00|111.16|111.1|111.4|111.34|111.4|111.34|111.06|111.04|254246
1629454800000|2021-08-20 10:20:00|111.42|111.36|111.12|111.08|111.42|111.36|111.12|111.08|17233
1629455100000|2021-08-20 10:25:00|111.1|111.06|111.32|111.26|111.36|111.3|111.1|111.04|74173
1629455400000|2021-08-20 10:30:00|111.3|111.24|111.36|111.32|111.4|111.32|111.26|111.24|59671
1629455700000|2021-08-20 10:35:00|111.34|111.3|111.44|111.4|111.56|111.48|111.34|111.28|65489
1629456000000|2021-08-20 10:40:00|111.42|111.38|111.48|111.42|111.54|111.48|111.4|111.32|48512
1629456300000|2021-08-20 10:45:00|111.5|111.44|111.32|111.28|111.56|111.5|111.32|111.28|40187
1629456600000|2021-08-20 10:50:00|111.3|111.26|111.18|111.14|111.34|111.28|111.18|111.12|35798
1629456900000|2021-08-20 10:55:00|111.2|111.16|111.08|111.04|111.22|111.18|111|110.98|40371
1629457200000|2021-08-20 11:00:00|111.1|111.06|111|110.98|111.14|111.08|110.94|110.9|71687
1629457500000|2021-08-20 11:05:00|110.98|110.96|111.02|110.98|111.02|110.98|110.86|110.78|135721
1629457800000|2021-08-20 11:10:00|111|111|110.98|110.92|111.04|111|110.94|110.9|61158
1629458100000|2021-08-20 11:15:00|110.96|110.9|111|110.96|111.04|111.02|110.94|110.9|121273
1629458400000|2021-08-20 11:20:00|111.02|110.98|110.96|110.92|111.02|111|110.94|110.9|71504
1629458700000|2021-08-20 11:25:00|110.98|110.94|111.1|111.08|111.2|111.18|110.98|110.94|68793
1629459000000|2021-08-20 11:30:00|111.12|111.1|111.06|111|111.22|111.18|111.06|110.98|199726
1629459300000|2021-08-20 11:35:00|111.04|110.98|110.92|110.88|111.04|110.98|110.84|110.8|396968
1629459600000|2021-08-20 11:40:00|110.94|110.9|110.8|110.74|110.98|110.94|110.78|110.74|343090
1629459900000|2021-08-20 11:45:00|110.78|110.72|110.82|110.76|110.94|110.92|110.76|110.7|311799
1629460200000|2021-08-20 11:50:00|110.8|110.78|110.74|110.68|110.86|110.82|110.64|110.58|67913
1629460500000|2021-08-20 11:55:00|110.72|110.66|110.76|110.7|110.88|110.8|110.7|110.66|74974
1629460800000|2021-08-20 12:00:00|110.74|110.68|110.66|110.62|110.74|110.68|110.58|110.52|84565
1629461100000|2021-08-20 12:05:00|110.64|110.58|110.62|110.58|110.76|110.7|110.62|110.54|45510
1629461400000|2021-08-20 12:10:00|110.6|110.56|110.58|110.54|110.66|110.62|110.5|110.44|259885
1629461700000|2021-08-20 12:15:00|110.6|110.56|110.6|110.56|110.62|110.6|110.52|110.5|56776
1629462000000|2021-08-20 12:20:00|110.58|110.54|110.62|110.56|110.7|110.66|110.48|110.46|117147
1629462300000|2021-08-20 12:25:00|110.6|110.58|110.62|110.58|110.76|110.68|110.6|110.54|32969
1629462600000|2021-08-20 12:30:00|110.6|110.56|110.5|110.44|110.62|110.58|110.46|110.4|93190
1629462900000|2021-08-20 12:35:00|110.48|110.46|110.48|110.44|110.54|110.5|110.26|110.22|187959
1629463200000|2021-08-20 12:40:00|110.46|110.42|110.52|110.46|110.56|110.5|110.36|110.32|188782
1629463500000|2021-08-20 12:45:00|110.5|110.44|110.46|110.4|110.5|110.44|110.36|110.32|57220
1629463800000|2021-08-20 12:50:00|110.48|110.38|110.42|110.38|110.48|110.44|110.34|110.28|36282
1629464100000|2021-08-20 12:55:00|110.44|110.4|110.54|110.5|110.54|110.5|110.44|110.4|93075
1629464400000|2021-08-20 13:00:00|110.52|110.48|110.38|110.28|110.58|110.52|110.32|110.28|74502
1629464700000|2021-08-20 13:05:00|110.36|110.3|110.42|110.38|110.48|110.44|110.36|110.3|34419
1629465000000|2021-08-20 13:10:00|110.4|110.4|110.5|110.46|110.56|110.5|110.4|110.36|115591
1629465300000|2021-08-20 13:15:00|110.48|110.44|110.6|110.54|110.76|110.7|110.46|110.38|248940
1629465600000|2021-08-20 13:20:00|110.58|110.52|110.44|110.36|110.6|110.54|110.4|110.34|45775
1629465900000|2021-08-20 13:25:00|110.42|110.32|110.4|110.34|110.52|110.48|110.3|110.24|77064
1629466200000|2021-08-20 13:30:00|110.38|110.32|110.66|110.62|110.76|110.74|110.28|110.24|188721
1629466500000|2021-08-20 13:35:00|110.64|110.58|110.9|110.84|111.1|111.02|110.62|110.54|174686
1629466800000|2021-08-20 13:40:00|110.92|110.86|110.68|110.64|111.08|111.02|110.56|110.52|289696
1629467100000|2021-08-20 13:45:00|110.7|110.66|110.36|110.3|110.8|110.72|110.28|110.2|256496
1629467400000|2021-08-20 13:50:00|110.38|110.32|109.96|109.88|110.5|110.42|109.94|109.86|646320
1629467700000|2021-08-20 13:55:00|109.94|109.9|109.84|109.78|110.08|110.02|109.64|109.56|986141
1629468000000|2021-08-20 14:00:00|109.86|109.8|110.16|110.08|110.18|110.12|109.62|109.52|218756
1629468300000|2021-08-20 14:05:00|110.14|110.06|110.14|110.06|110.3|110.2|109.96|109.92|162104
1629468600000|2021-08-20 14:10:00|110.16|110.08|110.04|109.98|110.3|110.2|109.98|109.92|195145
1629468900000|2021-08-20 14:15:00|110.02|110|110.18|110.12|110.4|110.32|109.98|109.92|239791
1629469200000|2021-08-20 14:20:00|110.16|110.1|110.34|110.28|110.54|110.5|110.08|110.04|177008
1629469500000|2021-08-20 14:25:00|110.32|110.3|110.5|110.44|110.54|110.48|110.24|110.16|246225
1629469800000|2021-08-20 14:30:00|110.48|110.42|110.24|110.16|110.52|110.46|110.2|110.14|265317
1629470100000|2021-08-20 14:35:00|110.26|110.18|110.12|110.06|110.26|110.2|110.06|110|185618
1629470400000|2021-08-20 14:40:00|110.14|110.08|109.98|109.92|110.18|110.14|109.96|109.9|134893
1629470700000|2021-08-20 14:45:00|109.96|109.9|109.92|109.86|109.96|109.9|109.82|109.74|111965
1629471000000|2021-08-20 14:50:00|109.9|109.88|110.02|109.96|110.02|109.98|109.82|109.76|160263
1629471300000|2021-08-20 14:55:00|110|109.98|110.16|110.12|110.24|110.18|109.96|109.92|155489
1629471600000|2021-08-20 15:00:00|110.14|110.14|109.92|109.88|110.16|110.14|109.88|109.86|96360
1629471900000|2021-08-20 15:05:00|109.94|109.9|110.04|110|110.08|110.06|109.94|109.9|89731
1629472200000|2021-08-20 15:10:00|110.02|109.98|110.02|109.98|110.08|110.04|109.98|109.96|175283
1629472500000|2021-08-20 15:15:00|110.06|110|110.22|110.2|110.38|110.34|110.04|110|102689
1629472800000|2021-08-20 15:20:00|110.24|110.22|110.24|110.2|110.34|110.32|110.2|110.14|124943
1629473100000|2021-08-20 15:25:00|110.28|110.22|109.94|109.86|110.36|110.3|109.9|109.84|602625
1629702000000|2021-08-23 07:00:00|111.78|111.26|111.38|111.16|112.9|112.8|111.34|111|1328448
1629702300000|2021-08-23 07:05:00|111.36|111.18|111.9|111.84|112.08|111.84|111.1|111|503362
1629702600000|2021-08-23 07:10:00|111.88|111.8|112.36|112.28|112.5|112.42|111.56|111.38|415142
1629702900000|2021-08-23 07:15:00|112.34|112.26|111.82|111.76|112.42|112.3|111.82|111.72|213132
1629703200000|2021-08-23 07:20:00|111.84|111.78|112.24|112.1|112.36|112.26|111.84|111.72|317432
1629703500000|2021-08-23 07:25:00|112.26|112.12|112.5|112.44|112.7|112.64|112.22|112.12|551330
1629703800000|2021-08-23 07:30:00|112.48|112.42|112.34|112.28|112.48|112.42|112.2|112.06|287618
1629704100000|2021-08-23 07:35:00|112.32|112.26|112.42|112.34|112.42|112.34|112.16|112.08|202912
1629704400000|2021-08-23 07:40:00|112.4|112.32|112|111.92|112.4|112.32|111.8|111.7|290807
1629704700000|2021-08-23 07:45:00|111.98|111.94|111.98|111.9|112|111.94|111.58|111.5|141485
1629705000000|2021-08-23 07:50:00|111.96|111.88|112.04|111.98|112.1|112.06|111.84|111.78|156539
1629705300000|2021-08-23 07:55:00|112.06|112|112.38|112.32|112.48|112.4|112.06|111.98|1707057
1629705600000|2021-08-23 08:00:00|112.36|112.3|112.22|112.12|112.44|112.38|112.12|112.06|252806
1629705900000|2021-08-23 08:05:00|112.2|112.1|112.14|112.08|112.42|112.36|112.02|111.96|224909
1629706200000|2021-08-23 08:10:00|112.12|112.06|111.96|111.86|112.14|112.08|111.66|111.58|185527
1629706500000|2021-08-23 08:15:00|111.94|111.88|111.92|111.84|111.96|111.9|111.62|111.54|230426
1629706800000|2021-08-23 08:20:00|111.94|111.86|111.96|111.92|112|111.96|111.82|111.76|104268
1629707100000|2021-08-23 08:25:00|111.98|111.94|111.94|111.86|111.98|111.94|111.78|111.74|94583
1629707400000|2021-08-23 08:30:00|111.96|111.88|112.16|112.1|112.26|112.22|111.94|111.88|527116
1629707700000|2021-08-23 08:35:00|112.18|112.08|112.36|112.32|112.4|112.36|112.06|112|142378
1629708000000|2021-08-23 08:40:00|112.34|112.28|112.5|112.4|112.5|112.46|112.14|112.08|569576
1629708300000|2021-08-23 08:45:00|112.48|112.42|112.48|112.42|112.5|112.46|112.24|112.2|236747
1629708600000|2021-08-23 08:50:00|112.46|112.4|112.48|112.42|112.5|112.46|112.36|112.32|263679
1629708900000|2021-08-23 08:55:00|112.46|112.4|112.34|112.3|112.48|112.42|112.28|112.24|116551
1629709200000|2021-08-23 09:00:00|112.38|112.32|112.44|112.4|112.5|112.48|112.32|112.26|202536
1629709500000|2021-08-23 09:05:00|112.42|112.36|112.46|112.42|112.5|112.46|112.38|112.34|113905
1629709800000|2021-08-23 09:10:00|112.48|112.44|112.3|112.24|112.5|112.48|112.28|112.24|341637
1629710100000|2021-08-23 09:15:00|112.32|112.26|112.32|112.28|112.36|112.32|112.2|112.14|157439
1629710400000|2021-08-23 09:20:00|112.3|112.3|112.38|112.34|112.38|112.36|112.3|112.26|87318
1629710700000|2021-08-23 09:25:00|112.4|112.36|112.36|112.3|112.44|112.4|112.24|112.2|303809
1629711000000|2021-08-23 09:30:00|112.34|112.32|112.36|112.3|112.36|112.34|112.26|112.22|78256
1629711300000|2021-08-23 09:35:00|112.34|112.32|112.5|112.46|112.5|112.46|112.34|112.3|118697
1629711600000|2021-08-23 09:40:00|112.48|112.48|112.84|112.8|112.86|112.8|112.48|112.46|1313501
1629711900000|2021-08-23 09:45:00|112.82|112.78|112.64|112.58|112.82|112.78|112.56|112.5|302472
1629712200000|2021-08-23 09:50:00|112.68|112.6|112.78|112.72|112.96|112.9|112.66|112.58|288534
1629712500000|2021-08-23 09:55:00|112.76|112.74|112.96|112.94|113|112.94|112.68|112.64|280923
1629712800000|2021-08-23 10:00:00|112.98|112.96|113.02|112.96|113.2|113.14|112.9|112.88|736450
1629713100000|2021-08-23 10:05:00|113.04|112.98|113.06|113.02|113.18|113.12|112.94|112.92|583217
1629713400000|2021-08-23 10:10:00|113|112.98|113.1|113.06|113.2|113.16|113|112.96|415114
1629713700000|2021-08-23 10:15:00|113.12|113.08|113.2|113.16|113.2|113.18|113.06|113.02|142923
1629714000000|2021-08-23 10:20:00|113.18|113.18|113.1|113.02|113.2|113.18|112.98|112.96|204854
1629714300000|2021-08-23 10:25:00|113.08|113.04|113.14|113.08|113.18|113.12|113.02|112.98|217779
1629714600000|2021-08-23 10:30:00|113.12|113.1|113.44|113.38|113.5|113.46|113.08|113.02|547431
1629714900000|2021-08-23 10:35:00|113.42|113.4|113.38|113.32|113.44|113.4|113.16|113.12|346432
1629715200000|2021-08-23 10:40:00|113.3|113.34|113.24|113.2|113.36|113.34|113.16|113.08|145168
1629715500000|2021-08-23 10:45:00|113.22|113.18|113.74|113.68|113.84|113.78|113.16|113.1|385504
1629715800000|2021-08-23 10:50:00|113.72|113.66|113.66|113.6|113.72|113.66|113.52|113.48|122326
1629716100000|2021-08-23 10:55:00|113.68|113.62|113.58|113.54|113.68|113.64|113.46|113.38|194483
1629716400000|2021-08-23 11:00:00|113.56|113.52|113.56|113.54|113.58|113.54|113.5|113.44|164147
1629716700000|2021-08-23 11:05:00|113.54|113.52|113.74|113.68|113.82|113.76|113.48|113.4|190140
1629717000000|2021-08-23 11:10:00|113.76|113.7|113.72|113.66|113.86|113.78|113.5|113.48|190155
1629717300000|2021-08-23 11:15:00|113.7|113.68|113.78|113.7|113.82|113.76|113.66|113.62|147736
1629717600000|2021-08-23 11:20:00|113.8|113.72|113.78|113.72|113.9|113.86|113.66|113.62|159146
1629717900000|2021-08-23 11:25:00|113.8|113.74|113.92|113.88|113.92|113.88|113.7|113.64|252827
1629718200000|2021-08-23 11:30:00|113.9|113.86|114|113.92|114.18|114.12|113.8|113.74|706028
1629718500000|2021-08-23 11:35:00|114.02|113.96|114|113.98|114.2|114.14|113.96|113.92|433211
1629718800000|2021-08-23 11:40:00|114.02|114|113.68|113.64|114.02|114|113.66|113.6|186828
1629719100000|2021-08-23 11:45:00|113.66|113.62|113.54|113.48|113.68|113.62|113.48|113.4|217575
1629719400000|2021-08-23 11:50:00|113.52|113.46|113.42|113.34|113.56|113.5|113.24|113.18|145785
1629719700000|2021-08-23 11:55:00|113.4|113.36|113.24|113.16|113.46|113.4|113.16|113.12|141621
1629720000000|2021-08-23 12:00:00|113.26|113.18|113.14|113.1|113.34|113.28|113.04|113.02|291333
1629720300000|2021-08-23 12:05:00|113.12|113.08|113.24|113.2|113.26|113.22|113|112.92|178558
1629720600000|2021-08-23 12:10:00|113.26|113.18|113.38|113.36|113.4|113.38|113.2|113.18|76708
1629720900000|2021-08-23 12:15:00|113.36|113.34|113.34|113.24|113.56|113.48|113.22|113.14|336498
1629721200000|2021-08-23 12:20:00|113.32|113.22|113.36|113.3|113.4|113.36|113.18|113.1|153124
1629721500000|2021-08-23 12:25:00|113.38|113.32|113.32|113.28|113.4|113.38|113.28|113.24|148254
1629721800000|2021-08-23 12:30:00|113.3|113.26|113.36|113.32|113.46|113.4|113.3|113.26|101581
1629722100000|2021-08-23 12:35:00|113.34|113.3|113.26|113.2|113.36|113.32|113.1|113.06|120523
1629722400000|2021-08-23 12:40:00|113.28|113.22|113.3|113.24|113.32|113.3|113.24|113.2|85394
1629722700000|2021-08-23 12:45:00|113.24|113.22|113.18|113.14|113.42|113.36|112.84|112.8|550363
1629723000000|2021-08-23 12:50:00|113.16|113.12|113.32|113.24|113.34|113.26|113.1|113.06|101600
1629723300000|2021-08-23 12:55:00|113.3|113.26|113.18|113.14|113.34|113.3|113.1|113.06|235989
1629723600000|2021-08-23 13:00:00|113.16|113.1|113.14|113.06|113.2|113.18|112.94|112.88|239893
1629723900000|2021-08-23 13:05:00|113.12|113.08|113.42|113.36|113.44|113.4|113.06|113.04|261433
1629724200000|2021-08-23 13:10:00|113.44|113.38|113.22|113.16|113.5|113.46|113.2|113.14|234403
1629724500000|2021-08-23 13:15:00|113.2|113.14|113.22|113.18|113.24|113.18|113|112.98|255483
1629724800000|2021-08-23 13:20:00|113.2|113.16|113.34|113.3|113.44|113.4|113.16|113.12|229761
1629725100000|2021-08-23 13:25:00|113.36|113.32|113.28|113.22|113.46|113.42|113.16|113.1|151416
1629725400000|2021-08-23 13:30:00|113.26|113.18|113.26|113.24|113.46|113.44|113.14|113.06|370461
1629725700000|2021-08-23 13:35:00|113.3|113.26|113.32|113.28|113.48|113.44|113.24|113.2|381582
1629726000000|2021-08-23 13:40:00|113.3|113.26|113.72|113.68|113.86|113.8|113.26|113.24|561371
1629726300000|2021-08-23 13:45:00|113.74|113.7|113.86|113.82|113.9|113.84|113.5|113.4|662389
1629726600000|2021-08-23 13:50:00|113.84|113.84|114.08|114.04|114.1|114.04|113.66|113.64|878715
1629726900000|2021-08-23 13:55:00|114.1|114.06|113.88|113.8|114.18|114.14|113.88|113.76|635938
1629727200000|2021-08-23 14:00:00|113.94|113.84|113.94|113.9|114.32|114.28|113.94|113.84|1565567
1629727500000|2021-08-23 14:05:00|113.92|113.88|113.88|113.84|114|113.94|113.76|113.68|198999
1629727800000|2021-08-23 14:10:00|113.92|113.86|114.28|114.24|114.3|114.26|113.88|113.84|375036
1629728100000|2021-08-23 14:15:00|114.3|114.26|114.28|114.24|114.32|114.28|114.1|114.06|356207
1629728400000|2021-08-23 14:20:00|114.3|114.26|114|113.96|114.3|114.26|113.88|113.82|209289
1629728700000|2021-08-23 14:25:00|113.98|113.92|113.82|113.76|114.1|114.04|113.7|113.64|269728
1629729000000|2021-08-23 14:30:00|113.84|113.78|113.9|113.86|114|113.98|113.84|113.76|243950
1629729300000|2021-08-23 14:35:00|113.92|113.88|113.96|113.92|114.1|114.06|113.9|113.88|319248
1629729600000|2021-08-23 14:40:00|113.98|113.94|113.82|113.78|114.08|114.04|113.6|113.54|549582
1629729900000|2021-08-23 14:45:00|113.8|113.76|114.16|114.12|114.18|114.16|113.78|113.76|511692
1629730200000|2021-08-23 14:50:00|114.18|114.14|113.96|113.92|114.26|114.2|113.96|113.92|346509
1629730500000|2021-08-23 14:55:00|113.94|113.94|114.06|114.02|114.16|114.12|113.9|113.86|337552
1629730800000|2021-08-23 15:00:00|114.04|114|114.04|114|114.22|114.18|113.88|113.82|696181
1629731100000|2021-08-23 15:05:00|114.02|113.98|114.08|114.04|114.1|114.06|113.92|113.88|226704
1629731400000|2021-08-23 15:10:00|114.06|114.02|113.9|113.88|114.06|114.02|113.86|113.78|365160
1629731700000|2021-08-23 15:15:00|113.88|113.86|113.8|113.76|114.02|113.98|113.78|113.76|394133
1629732000000|2021-08-23 15:20:00|113.78|113.74|113.66|113.64|113.84|113.82|113.62|113.6|292232
1629732300000|2021-08-23 15:25:00|113.64|113.62|113.68|113.62|113.74|113.72|113.5|113.4|888720
1629788400000|2021-08-24 07:00:00|114.4|114.1|115.38|115.26|115.4|115.26|114.32|114.1|2120370
1629788700000|2021-08-24 07:05:00|115.36|115.28|115.24|115.14|115.5|115.42|115|114.88|634675
1629789000000|2021-08-24 07:10:00|115.22|115.12|114.68|114.52|115.24|115.12|114.52|114.46|299905
1629789300000|2021-08-24 07:15:00|114.66|114.56|114.62|114.5|114.74|114.64|114.36|114.22|234736
1629789600000|2021-08-24 07:20:00|114.66|114.52|114.56|114.52|114.8|114.66|114.54|114.42|137733
1629789900000|2021-08-24 07:25:00|114.6|114.54|114.76|114.7|114.88|114.86|114.48|114.38|237039
1629790200000|2021-08-24 07:30:00|114.8|114.72|114.88|114.8|115.1|115.08|114.8|114.72|198557
1629790500000|2021-08-24 07:35:00|114.86|114.76|114.88|114.8|115.14|115.1|114.7|114.6|225750
1629790800000|2021-08-24 07:40:00|114.9|114.82|114.9|114.82|115.12|115.04|114.82|114.74|129515
1629791100000|2021-08-24 07:45:00|114.88|114.78|114.84|114.78|115.04|114.94|114.78|114.66|131577
1629791400000|2021-08-24 07:50:00|114.82|114.76|115.04|114.96|115.1|115.04|114.78|114.72|145769
1629791700000|2021-08-24 07:55:00|115.02|114.98|115.02|114.96|115.12|115.06|114.88|114.84|135911
1629792000000|2021-08-24 08:00:00|115.06|114.98|115.02|115|115.06|115|114.88|114.8|64895
1629792300000|2021-08-24 08:05:00|115.04|114.98|115.04|114.98|115.24|115.2|114.92|114.86|409252
1629792600000|2021-08-24 08:10:00|115.02|115|115.08|115.02|115.16|115.1|115|114.94|143841
1629792900000|2021-08-24 08:15:00|115.1|115|115.28|115.24|115.3|115.28|115.02|114.98|288916
1629793200000|2021-08-24 08:20:00|115.26|115.2|115.1|115.06|115.3|115.24|115.1|115.04|340977
1629793500000|2021-08-24 08:25:00|115.12|115.08|115.2|115.12|115.24|115.18|114.98|114.94|146449
1629793800000|2021-08-24 08:30:00|115.22|115.14|115.3|115.26|115.4|115.34|115.2|115.14|327521
1629794100000|2021-08-24 08:35:00|115.28|115.22|115.04|115.02|115.28|115.26|114.94|114.86|156062
1629794400000|2021-08-24 08:40:00|115.08|115.04|115.12|115.06|115.34|115.32|115.08|115.04|134976
1629794700000|2021-08-24 08:45:00|115.14|115.04|115.32|115.24|115.32|115.24|115.08|115.04|52115
1629795000000|2021-08-24 08:50:00|115.3|115.22|115.2|115.12|115.3|115.24|115.06|115|200082
1629795300000|2021-08-24 08:55:00|115.18|115.14|115.1|115.06|115.18|115.14|115.06|115|115354
1629795600000|2021-08-24 09:00:00|115.08|115.04|115.26|115.2|115.3|115.26|115.02|115|242843
1629795900000|2021-08-24 09:05:00|115.24|115.22|115.26|115.2|115.36|115.3|115.16|115.14|181777
1629796200000|2021-08-24 09:10:00|115.28|115.22|115.26|115.2|115.4|115.34|115.22|115.18|145447
1629796500000|2021-08-24 09:15:00|115.28|115.22|115.44|115.38|115.5|115.42|115.22|115.16|139112
1629796800000|2021-08-24 09:20:00|115.42|115.4|115.46|115.4|115.56|115.52|115.4|115.34|330785
1629797100000|2021-08-24 09:25:00|115.44|115.38|115.46|115.38|115.6|115.56|115.4|115.34|141526
1629797400000|2021-08-24 09:30:00|115.44|115.36|115.6|115.56|115.66|115.6|115.42|115.36|124528
1629797700000|2021-08-24 09:35:00|115.62|115.54|115.92|115.86|116.1|116.06|115.6|115.54|1010765
1629798000000|2021-08-24 09:40:00|115.9|115.9|115.8|115.72|116.02|115.94|115.66|115.6|196608
1629798300000|2021-08-24 09:45:00|115.78|115.74|115.58|115.52|115.88|115.84|115.58|115.5|144385
1629798600000|2021-08-24 09:50:00|115.56|115.54|115.64|115.6|115.7|115.64|115.54|115.48|85947
1629798900000|2021-08-24 09:55:00|115.66|115.62|115.74|115.66|115.84|115.76|115.66|115.62|187932
1629799200000|2021-08-24 10:00:00|115.76|115.7|115.78|115.74|115.94|115.88|115.7|115.66|189600
1629799500000|2021-08-24 10:05:00|115.76|115.72|115.68|115.62|115.76|115.72|115.62|115.58|193084
1629799800000|2021-08-24 10:10:00|115.66|115.6|115.66|115.62|115.8|115.76|115.6|115.54|179634
1629800100000|2021-08-24 10:15:00|115.64|115.6|115.56|115.5|115.68|115.62|115.54|115.5|164281
1629800400000|2021-08-24 10:20:00|115.58|115.52|115.5|115.44|115.6|115.56|115.46|115.4|128862
1629800700000|2021-08-24 10:25:00|115.52|115.46|115.56|115.52|115.58|115.56|115.46|115.42|132504
1629801000000|2021-08-24 10:30:00|115.58|115.54|115.76|115.72|115.76|115.74|115.58|115.54|81774
1629801300000|2021-08-24 10:35:00|115.74|115.74|115.82|115.76|115.86|115.8|115.74|115.7|99096
1629801600000|2021-08-24 10:40:00|115.84|115.78|115.8|115.78|115.86|115.82|115.74|115.66|157663
1629801900000|2021-08-24 10:45:00|115.82|115.74|115.78|115.74|115.84|115.8|115.74|115.7|105040
1629802200000|2021-08-24 10:50:00|115.76|115.72|115.68|115.6|115.84|115.82|115.62|115.56|72909
1629802500000|2021-08-24 10:55:00|115.7|115.62|115.68|115.66|115.78|115.72|115.6|115.58|98227
1629802800000|2021-08-24 11:00:00|115.72|115.68|115.64|115.62|115.76|115.72|115.62|115.56|37908
1629803100000|2021-08-24 11:05:00|115.68|115.64|115.76|115.74|115.78|115.74|115.64|115.58|67329
1629803400000|2021-08-24 11:10:00|115.8|115.76|115.98|115.92|116|115.94|115.8|115.76|69437
1629803700000|2021-08-24 11:15:00|115.96|115.9|116|115.94|116.18|116.14|115.96|115.9|162103
1629804000000|2021-08-24 11:20:00|115.98|115.9|116.06|116.02|116.12|116.08|115.94|115.9|314425
1629804300000|2021-08-24 11:25:00|116.04|116.04|115.94|115.9|116.1|116.06|115.94|115.88|2402096
1629804600000|2021-08-24 11:30:00|115.96|115.92|115.88|115.82|116.06|116|115.86|115.8|77076
1629804900000|2021-08-24 11:35:00|115.9|115.8|115.96|115.9|116.06|116.04|115.9|115.8|130217
1629805200000|2021-08-24 11:40:00|115.94|115.92|115.9|115.88|116|115.94|115.88|115.82|126777
1629805500000|2021-08-24 11:45:00|115.92|115.9|115.9|115.84|116|115.96|115.88|115.82|114582
1629805800000|2021-08-24 11:50:00|115.88|115.82|115.9|115.88|115.92|115.88|115.82|115.76|57847
1629806100000|2021-08-24 11:55:00|115.88|115.86|116.02|115.96|116.04|116|115.88|115.84|331000
1629806400000|2021-08-24 12:00:00|116|115.98|116.02|115.96|116.16|116.1|115.92|115.88|205021
1629806700000|2021-08-24 12:05:00|116.04|115.98|116.04|116|116.16|116.14|115.98|115.94|235322
1629807000000|2021-08-24 12:10:00|116.02|115.98|116.18|116.12|116.24|116.18|115.96|115.92|164655
1629807300000|2021-08-24 12:15:00|116.16|116.1|116.1|116.08|116.18|116.12|116.04|116|124207
1629807600000|2021-08-24 12:20:00|116.14|116.1|116.24|116.2|116.36|116.32|116.14|116.1|406734
1629807900000|2021-08-24 12:25:00|116.22|116.22|116.32|116.3|116.34|116.32|116.2|116.18|97673
1629808200000|2021-08-24 12:30:00|116.34|116.32|116.48|116.44|116.5|116.46|116.28|116.22|127228
1629808500000|2021-08-24 12:35:00|116.46|116.42|116.38|116.32|116.48|116.46|116.36|116.32|463818
1629808800000|2021-08-24 12:40:00|116.4|116.34|116.14|116.08|116.4|116.36|116.06|116.02|148022
1629809100000|2021-08-24 12:45:00|116.12|116.04|116.24|116.18|116.28|116.2|116|115.96|443114
1629809400000|2021-08-24 12:50:00|116.26|116.2|116.3|116.24|116.3|116.26|116.12|116.06|186167
1629809700000|2021-08-24 12:55:00|116.32|116.26|116.36|116.32|116.36|116.34|116.28|116.22|93827
1629810000000|2021-08-24 13:00:00|116.38|116.34|116.36|116.3|116.48|116.42|116.3|116.26|156605
1629810300000|2021-08-24 13:05:00|116.38|116.32|116.52|116.46|116.6|116.52|116.34|116.3|305442
1629810600000|2021-08-24 13:10:00|116.5|116.48|116.48|116.42|116.52|116.48|116.38|116.36|100467
1629810900000|2021-08-24 13:15:00|116.46|116.4|116.38|116.34|116.46|116.4|116.26|116.2|126000
1629811200000|2021-08-24 13:20:00|116.36|116.32|116.4|116.34|116.5|116.48|116.28|116.24|298071
1629811500000|2021-08-24 13:25:00|116.38|116.32|116.4|116.36|116.48|116.42|116.28|116.22|130117
1629811800000|2021-08-24 13:30:00|116.38|116.34|116.56|116.52|116.8|116.74|116.36|116.32|611477
1629812100000|2021-08-24 13:35:00|116.58|116.54|116.78|116.72|116.9|116.84|116.56|116.52|910933
1629812400000|2021-08-24 13:40:00|116.8|116.74|116.68|116.64|116.9|116.86|116.56|116.52|402171
1629812700000|2021-08-24 13:45:00|116.66|116.62|116.74|116.7|116.86|116.78|116.5|116.44|216157
1629813000000|2021-08-24 13:50:00|116.76|116.72|116.8|116.76|117|116.96|116.76|116.72|541799
1629813300000|2021-08-24 13:55:00|116.82|116.78|116.88|116.84|116.94|116.92|116.82|116.76|270263
1629813600000|2021-08-24 14:00:00|116.9|116.86|116.72|116.66|116.94|116.9|116.66|116.6|453206
1629813900000|2021-08-24 14:05:00|116.7|116.64|116.68|116.64|116.88|116.82|116.64|116.6|394450
1629814200000|2021-08-24 14:10:00|116.7|116.66|116.92|116.88|116.94|116.88|116.7|116.66|550519
1629814500000|2021-08-24 14:15:00|116.94|116.9|116.88|116.86|117|116.96|116.86|116.82|447668
1629814800000|2021-08-24 14:20:00|116.9|116.84|116.86|116.82|116.9|116.86|116.8|116.76|192868
1629815100000|2021-08-24 14:25:00|116.84|116.84|117.26|117.2|117.34|117.3|116.82|116.76|1746093
1629815400000|2021-08-24 14:30:00|117.28|117.22|117.3|117.24|117.36|117.32|117.14|117.1|472668
1629815700000|2021-08-24 14:35:00|117.28|117.26|117.32|117.28|117.36|117.32|117.2|117.18|423933
1629816000000|2021-08-24 14:40:00|117.34|117.3|117.48|117.44|117.58|117.56|117.3|117.26|639661
1629816300000|2021-08-24 14:45:00|117.46|117.42|117.64|117.62|117.64|117.62|117.42|117.38|452911
1629816600000|2021-08-24 14:50:00|117.66|117.6|117.64|117.62|117.78|117.74|117.56|117.52|815956
1629816900000|2021-08-24 14:55:00|117.62|117.6|117.8|117.76|117.88|117.84|117.62|117.6|478288
1629817200000|2021-08-24 15:00:00|117.82|117.78|117.5|117.48|117.82|117.78|117.4|117.38|532546
1629817500000|2021-08-24 15:05:00|117.54|117.5|117.16|117.14|117.54|117.52|117.14|117.1|474020
1629817800000|2021-08-24 15:10:00|117.18|117.16|117.42|117.4|117.5|117.46|117.18|117.14|253862
1629818100000|2021-08-24 15:15:00|117.4|117.38|117.76|117.72|117.8|117.74|117.4|117.36|337869
1629818400000|2021-08-24 15:20:00|117.74|117.7|117.64|117.6|117.86|117.82|117.62|117.58|409179
1629818700000|2021-08-24 15:25:00|117.62|117.58|117.78|117.68|117.8|117.74|117.46|117.44|621086
1629874800000|2021-08-25 07:00:00|118.7|118.52|118.96|118.84|118.98|118.84|118.38|118.28|1563998
1629875100000|2021-08-25 07:05:00|118.98|118.82|119.36|119.3|119.4|119.3|118.9|118.82|950641
1629875400000|2021-08-25 07:10:00|119.34|119.28|119.72|119.6|119.8|119.74|119.08|119|683986
1629875700000|2021-08-25 07:15:00|119.7|119.62|119.66|119.58|119.92|119.82|119.42|119.32|522409
1629876000000|2021-08-25 07:20:00|119.68|119.6|120.08|119.98|120.36|120.26|119.6|119.52|723539
1629876300000|2021-08-25 07:25:00|120.06|120|120.08|120.02|120.3|120.22|120|119.92|679326
1629876600000|2021-08-25 07:30:00|120.06|120|120.04|119.98|120.2|120.16|120|119.94|651090
1629876900000|2021-08-25 07:35:00|120|120|119.82|119.78|120.1|120.04|119.7|119.62|608098
1629877200000|2021-08-25 07:40:00|119.78|119.76|119.88|119.84|119.96|119.86|119.68|119.6|246679
1629877500000|2021-08-25 07:45:00|119.9|119.86|119.9|119.82|119.96|119.9|119.42|119.36|626347
1629877800000|2021-08-25 07:50:00|119.92|119.84|119.8|119.72|120.04|120|119.8|119.72|445111
1629878100000|2021-08-25 07:55:00|119.78|119.74|119.76|119.68|119.88|119.84|119.7|119.66|211904
1629878400000|2021-08-25 08:00:00|119.8|119.7|119.44|119.4|119.84|119.72|119.36|119.3|316549
1629878700000|2021-08-25 08:05:00|119.42|119.38|119.3|119.26|119.5|119.42|119.18|119.12|289139
1629879000000|2021-08-25 08:10:00|119.34|119.28|119.48|119.42|119.62|119.56|119.26|119.2|300170
1629879300000|2021-08-25 08:15:00|119.5|119.4|119.4|119.32|119.64|119.56|119.3|119.24|266837
1629879600000|2021-08-25 08:20:00|119.38|119.34|119.52|119.48|119.6|119.54|119.34|119.28|254442
1629879900000|2021-08-25 08:25:00|119.5|119.5|119.74|119.68|119.76|119.72|119.48|119.42|202212
1629880200000|2021-08-25 08:30:00|119.72|119.64|119.56|119.52|119.82|119.76|119.52|119.46|93903
1629880500000|2021-08-25 08:35:00|119.54|119.48|119.6|119.54|119.62|119.54|119.46|119.38|211246
1629880800000|2021-08-25 08:40:00|119.62|119.56|119.66|119.62|119.78|119.66|119.5|119.42|224210
1629881100000|2021-08-25 08:45:00|119.64|119.6|119.76|119.72|119.88|119.82|119.6|119.56|188133
1629881400000|2021-08-25 08:50:00|119.74|119.7|119.72|119.68|119.82|119.78|119.7|119.64|251407
1629881700000|2021-08-25 08:55:00|119.74|119.66|119.68|119.62|119.74|119.7|119.64|119.58|336695
1629882000000|2021-08-25 09:00:00|119.66|119.64|119.78|119.72|119.8|119.74|119.58|119.54|218783
1629882300000|2021-08-25 09:05:00|119.8|119.74|119.8|119.74|119.9|119.88|119.72|119.68|314030
1629882600000|2021-08-25 09:10:00|119.78|119.72|119.76|119.72|119.84|119.8|119.66|119.6|306605
1629882900000|2021-08-25 09:15:00|119.78|119.74|119.92|119.86|119.98|119.92|119.78|119.74|432448
1629883200000|2021-08-25 09:20:00|119.94|119.88|119.76|119.74|119.98|119.92|119.68|119.62|304608
1629883500000|2021-08-25 09:25:00|119.74|119.7|119.98|119.92|119.98|119.92|119.74|119.68|100881
1629883800000|2021-08-25 09:30:00|119.96|119.94|119.92|119.88|120|119.96|119.86|119.82|211038
1629884100000|2021-08-25 09:35:00|119.94|119.9|119.84|119.8|119.94|119.92|119.78|119.72|194198
1629884400000|2021-08-25 09:40:00|119.82|119.78|119.76|119.72|119.84|119.78|119.72|119.66|94689
1629884700000|2021-08-25 09:45:00|119.78|119.74|119.84|119.8|119.9|119.84|119.78|119.74|105950
1629885000000|2021-08-25 09:50:00|119.82|119.82|119.82|119.78|119.92|119.86|119.76|119.74|206121
1629885300000|2021-08-25 09:55:00|119.8|119.76|119.78|119.72|119.84|119.82|119.66|119.62|394524
1629885600000|2021-08-25 10:00:00|119.76|119.7|119.8|119.74|119.92|119.88|119.66|119.62|341734
1629885900000|2021-08-25 10:05:00|119.82|119.76|119.84|119.78|119.86|119.84|119.76|119.72|100587
1629886200000|2021-08-25 10:10:00|119.8|119.8|119.86|119.82|119.86|119.82|119.8|119.78|107481
1629886500000|2021-08-25 10:15:00|119.84|119.8|119.92|119.88|119.92|119.9|119.82|119.8|192924
1629886800000|2021-08-25 10:20:00|119.9|119.86|119.9|119.86|119.98|119.92|119.88|119.82|179269
1629887100000|2021-08-25 10:25:00|119.88|119.88|119.9|119.86|119.96|119.92|119.86|119.84|130936
1629887400000|2021-08-25 10:30:00|119.86|119.84|119.86|119.8|119.94|119.92|119.84|119.8|119144
1629887700000|2021-08-25 10:35:00|119.84|119.78|119.88|119.86|119.9|119.86|119.76|119.74|150170
1629888000000|2021-08-25 10:40:00|119.86|119.84|119.82|119.76|119.88|119.86|119.8|119.74|73436
1629888300000|2021-08-25 10:45:00|119.8|119.74|119.74|119.7|119.82|119.78|119.64|119.6|120389
1629888600000|2021-08-25 10:50:00|119.72|119.68|119.76|119.72|119.84|119.78|119.6|119.56|393813
1629888900000|2021-08-25 10:55:00|119.74|119.7|119.8|119.72|119.8|119.72|119.6|119.54|144675
1629889200000|2021-08-25 11:00:00|119.78|119.74|119.74|119.7|119.78|119.76|119.68|119.64|82316
1629889500000|2021-08-25 11:05:00|119.76|119.72|119.78|119.72|119.88|119.8|119.7|119.66|143670
1629889800000|2021-08-25 11:10:00|119.76|119.7|119.82|119.76|119.86|119.8|119.72|119.66|82059
1629890100000|2021-08-25 11:15:00|119.84|119.78|119.94|119.88|119.98|119.92|119.82|119.78|159496
1629890400000|2021-08-25 11:20:00|119.92|119.86|119.78|119.74|119.94|119.88|119.76|119.7|175524
1629890700000|2021-08-25 11:25:00|119.76|119.72|119.88|119.84|119.9|119.84|119.72|119.68|304742
1629891000000|2021-08-25 11:30:00|119.8|119.82|119.78|119.74|119.96|119.92|119.76|119.72|272894
1629891300000|2021-08-25 11:35:00|119.76|119.72|119.6|119.56|119.86|119.78|119.58|119.56|331027
1629891600000|2021-08-25 11:40:00|119.62|119.58|120|119.92|120|119.92|119.62|119.58|193353
1629891900000|2021-08-25 11:45:00|119.98|119.94|119.94|119.88|120|119.94|119.88|119.84|156666
1629892200000|2021-08-25 11:50:00|119.92|119.86|119.92|119.86|119.94|119.9|119.86|119.82|198374
1629892500000|2021-08-25 11:55:00|119.9|119.88|119.98|119.92|120|119.96|119.9|119.88|132219
1629892800000|2021-08-25 12:00:00|120|119.9|119.9|119.86|120|119.9|119.86|119.8|180070
1629893100000|2021-08-25 12:05:00|119.88|119.84|119.88|119.84|119.94|119.88|119.86|119.8|101370
1629893400000|2021-08-25 12:10:00|119.86|119.82|119.88|119.84|119.9|119.86|119.84|119.78|73433
1629893700000|2021-08-25 12:15:00|119.9|119.86|119.98|119.92|119.98|119.92|119.88|119.84|218457
1629894000000|2021-08-25 12:20:00|119.9|119.9|119.9|119.86|119.98|119.92|119.84|119.82|120827
1629894300000|2021-08-25 12:25:00|119.88|119.88|119.94|119.92|120|119.96|119.88|119.86|122258
1629894600000|2021-08-25 12:30:00|119.98|119.9|119.9|119.86|120|119.96|119.88|119.84|275082
1629894900000|2021-08-25 12:35:00|119.88|119.84|120|119.96|120|119.96|119.82|119.8|458712
1629895200000|2021-08-25 12:40:00|119.98|119.94|120.3|120.28|120.38|120.3|119.98|119.94|1101255
1629895500000|2021-08-25 12:45:00|120.34|120.3|120.16|120.12|120.4|120.34|120.06|120|439032
1629895800000|2021-08-25 12:50:00|120.14|120.14|120.18|120.12|120.2|120.16|120.1|120.06|206691
1629896100000|2021-08-25 12:55:00|120.2|120.14|120.26|120.22|120.28|120.24|120.16|120.12|381931
1629896400000|2021-08-25 13:00:00|120.24|120.24|120.38|120.34|120.6|120.54|120.24|120.24|1060353
1629896700000|2021-08-25 13:05:00|120.4|120.32|120.38|120.34|120.4|120.38|120.36|120.32|168895
1629897000000|2021-08-25 13:10:00|120.36|120.32|120.28|120.24|120.4|120.36|120.26|120.24|667447
1629897300000|2021-08-25 13:15:00|120.26|120.22|120.3|120.24|120.36|120.32|120.24|120.2|150476
1629897600000|2021-08-25 13:20:00|120.28|120.22|120.36|120.28|120.36|120.32|120.26|120.22|227941
1629897900000|2021-08-25 13:25:00|120.34|120.3|120.2|120.14|120.34|120.3|120.1|120.08|225905
1629898200000|2021-08-25 13:30:00|120.22|120.16|119.62|119.58|120.24|120.22|119.6|119.54|845875
1629898500000|2021-08-25 13:35:00|119.6|119.56|118.94|118.9|119.68|119.6|118.84|118.82|1575023
1629898800000|2021-08-25 13:40:00|118.96|118.92|119.64|119.6|119.76|119.64|118.96|118.92|314216
1629899100000|2021-08-25 13:45:00|119.66|119.58|119.32|119.28|119.66|119.58|119.3|119.28|165788
1629899400000|2021-08-25 13:50:00|119.34|119.3|119.54|119.5|119.62|119.56|119.34|119.3|216820
1629899700000|2021-08-25 13:55:00|119.52|119.46|119.74|119.68|119.9|119.84|119.5|119.46|185681
1629900000000|2021-08-25 14:00:00|119.72|119.7|119.68|119.62|119.76|119.7|119.56|119.5|214764
1629900300000|2021-08-25 14:05:00|119.66|119.6|119.36|119.34|119.76|119.7|119.32|119.28|189834
1629900600000|2021-08-25 14:10:00|119.34|119.32|117.5|117.42|119.4|119.38|117.48|117.36|1034143
1629900900000|2021-08-25 14:15:00|117.52|117.4|117.66|117.58|118.26|118.12|117.38|117.24|743401
1629901200000|2021-08-25 14:20:00|117.64|117.54|116.2|116.16|117.64|117.54|116.2|116.16|1223424
1629901500000|2021-08-25 14:25:00|116.22|116.18|115.34|115.26|116.34|116.3|115.28|115.22|2534783
1629901800000|2021-08-25 14:30:00|115.38|115.28|114.36|114.28|115.4|115.3|114.2|114.08|1850675
1629902100000|2021-08-25 14:35:00|114.28|114.26|115.84|115.76|116.38|116.24|113.84|113.8|2605585
1629902400000|2021-08-25 14:40:00|115.8|115.74|116.58|116.5|116.66|116.52|115.76|115.68|1013603
1629902700000|2021-08-25 14:45:00|116.56|116.46|116.66|116.56|116.7|116.62|116.3|116.16|631206
1629903000000|2021-08-25 14:50:00|116.62|116.54|117|116.88|117.38|117.24|116.46|116.36|874332
1629903300000|2021-08-25 14:55:00|117.02|116.9|116.28|116.14|117.06|117.02|116.12|116|438172
1629903600000|2021-08-25 15:00:00|116.26|116.12|116.64|116.58|116.72|116.62|116.16|116.08|270847
1629903900000|2021-08-25 15:05:00|116.66|116.6|116.46|116.44|116.7|116.66|116.38|116.34|222171
1629904200000|2021-08-25 15:10:00|116.44|116.4|116.72|116.68|116.8|116.74|116.36|116.3|198812
1629904500000|2021-08-25 15:15:00|116.74|116.7|116.78|116.7|116.94|116.88|116.7|116.64|393234
1629904800000|2021-08-25 15:20:00|116.76|116.72|116.56|116.5|116.86|116.78|116.54|116.48|631313
1629905100000|2021-08-25 15:25:00|116.54|116.52|116.14|116.04|116.66|116.6|116.14|116.04|1230334
1629961200000|2021-08-26 07:00:00|115.94|115.38|115.54|115.38|115.94|115.74|115.44|115.14|503308
1629961500000|2021-08-26 07:05:00|115.56|115.4|114.88|114.74|115.62|115.52|114.76|114.7|642164
1629961800000|2021-08-26 07:10:00|114.9|114.76|114.96|114.82|115.2|115.08|114.64|114.5|301553
1629962100000|2021-08-26 07:15:00|114.94|114.84|115|114.88|115.08|115|114.74|114.64|219502
1629962400000|2021-08-26 07:20:00|115.02|114.9|114.82|114.7|115.08|114.96|114.52|114.5|423218
1629962700000|2021-08-26 07:25:00|114.8|114.68|114.8|114.68|114.96|114.88|114.54|114.5|284049
1629963000000|2021-08-26 07:30:00|114.84|114.7|115.16|115.08|115.4|115.26|114.84|114.7|292248
1629963300000|2021-08-26 07:35:00|115.18|115.1|115.38|115.3|115.5|115.4|115.16|115.08|170653
1629963600000|2021-08-26 07:40:00|115.4|115.32|115.2|115.1|115.5|115.42|115.18|115.08|150493
1629963900000|2021-08-26 07:45:00|115.22|115.12|114.96|114.9|115.36|115.24|114.88|114.8|339383
1629964200000|2021-08-26 07:50:00|115.02|114.92|115.04|114.98|115.18|115.14|114.9|114.82|284106
1629964500000|2021-08-26 07:55:00|115.02|114.96|115.7|115.66|115.86|115.78|115.02|114.96|421169
1629964800000|2021-08-26 08:00:00|115.72|115.64|115.78|115.76|115.94|115.88|115.7|115.64|356054
1629965100000|2021-08-26 08:05:00|115.8|115.74|115.82|115.78|116.06|115.98|115.66|115.6|169478
1629965400000|2021-08-26 08:10:00|115.8|115.74|115.58|115.52|115.82|115.76|115.4|115.34|205800
1629965700000|2021-08-26 08:15:00|115.56|115.54|115.62|115.58|115.8|115.74|115.56|115.54|54611
1629966000000|2021-08-26 08:20:00|115.6|115.54|115.56|115.48|115.88|115.82|115.52|115.46|76882
1629966300000|2021-08-26 08:25:00|115.6|115.5|115.52|115.46|115.68|115.66|115.4|115.34|74892
1629966600000|2021-08-26 08:30:00|115.54|115.48|115.7|115.64|115.7|115.64|115.52|115.46|101976
1629966900000|2021-08-26 08:35:00|115.68|115.62|116.02|115.94|116.02|115.94|115.64|115.58|50705
1629967200000|2021-08-26 08:40:00|116|115.96|115.94|115.88|116.1|116.02|115.88|115.8|63954
1629967500000|2021-08-26 08:45:00|115.96|115.86|116|115.96|116.14|116.04|115.94|115.84|103084
1629967800000|2021-08-26 08:50:00|115.98|115.92|115.9|115.82|116|115.92|115.84|115.8|125711
1629968100000|2021-08-26 08:55:00|115.88|115.8|115.74|115.68|115.88|115.84|115.68|115.64|44198
1629968400000|2021-08-26 09:00:00|115.72|115.66|115.46|115.42|115.74|115.66|115.42|115.34|115338
1629968700000|2021-08-26 09:05:00|115.44|115.4|115.54|115.5|115.6|115.56|115.44|115.4|71435
1629969000000|2021-08-26 09:10:00|115.56|115.48|115.5|115.42|115.58|115.54|115.4|115.32|30050
1629969300000|2021-08-26 09:15:00|115.48|115.4|115.6|115.54|115.66|115.6|115.42|115.36|111336
1629969600000|2021-08-26 09:20:00|115.62|115.56|115.58|115.52|115.78|115.7|115.54|115.46|60802
1629969900000|2021-08-26 09:25:00|115.56|115.5|115.78|115.72|115.84|115.8|115.52|115.46|142084
1629970200000|2021-08-26 09:30:00|115.76|115.7|115.78|115.7|115.78|115.74|115.6|115.54|58056
1629970500000|2021-08-26 09:35:00|115.8|115.72|115.72|115.64|115.84|115.78|115.54|115.46|63664
1629970800000|2021-08-26 09:40:00|115.7|115.62|115.76|115.7|115.94|115.84|115.66|115.58|138142
1629971100000|2021-08-26 09:45:00|115.74|115.68|115.94|115.88|115.96|115.88|115.72|115.64|365778
1629971400000|2021-08-26 09:50:00|115.92|115.86|115.88|115.82|116.04|116|115.86|115.78|67732
1629971700000|2021-08-26 09:55:00|115.9|115.84|115.84|115.78|115.98|115.92|115.76|115.72|68733
1629972000000|2021-08-26 10:00:00|115.82|115.76|115.82|115.76|115.94|115.9|115.76|115.7|41725
1629972300000|2021-08-26 10:05:00|115.84|115.78|115.58|115.52|115.84|115.8|115.56|115.5|69111
1629972600000|2021-08-26 10:10:00|115.56|115.5|115.44|115.38|115.58|115.5|115.44|115.36|74304
1629972900000|2021-08-26 10:15:00|115.42|115.4|115.42|115.38|115.52|115.46|115.34|115.28|112822
1629973200000|2021-08-26 10:20:00|115.44|115.4|115.48|115.42|115.48|115.42|115.34|115.3|43452
1629973500000|2021-08-26 10:25:00|115.46|115.4|115.36|115.34|115.48|115.4|115.36|115.32|24801
1629973800000|2021-08-26 10:30:00|115.34|115.32|115.4|115.34|115.46|115.44|115.34|115.28|74357
1629974100000|2021-08-26 10:35:00|115.38|115.32|115.48|115.42|115.48|115.44|115.34|115.3|47522
1629974400000|2021-08-26 10:40:00|115.46|115.4|115.5|115.46|115.58|115.52|115.42|115.38|25568
1629974700000|2021-08-26 10:45:00|115.48|115.48|115.52|115.46|115.58|115.54|115.48|115.46|49458
1629975000000|2021-08-26 10:50:00|115.54|115.48|115.56|115.5|115.64|115.6|115.52|115.46|87368
1629975300000|2021-08-26 10:55:00|115.54|115.48|115.7|115.62|115.72|115.66|115.5|115.48|54845
1629975600000|2021-08-26 11:00:00|115.68|115.64|115.56|115.5|115.74|115.72|115.48|115.44|209700
1629975900000|2021-08-26 11:05:00|115.54|115.48|115.5|115.44|115.54|115.5|115.4|115.36|54458
1629976200000|2021-08-26 11:10:00|115.48|115.46|115.52|115.48|115.54|115.5|115.48|115.44|23796
1629976500000|2021-08-26 11:15:00|115.5|115.46|115.52|115.46|115.54|115.48|115.44|115.4|35787
1629976800000|2021-08-26 11:20:00|115.54|115.48|115.7|115.64|115.72|115.66|115.5|115.44|87943
1629977100000|2021-08-26 11:25:00|115.72|115.66|115.82|115.78|115.88|115.82|115.7|115.66|51816
1629977400000|2021-08-26 11:30:00|115.8|115.76|115.92|115.88|115.94|115.88|115.78|115.7|32643
1629977700000|2021-08-26 11:35:00|115.9|115.86|115.96|115.9|116.04|115.98|115.9|115.84|64457
1629978000000|2021-08-26 11:40:00|115.98|115.92|116.1|116.04|116.14|116.04|115.96|115.9|73422
1629978300000|2021-08-26 11:45:00|116.08|116.06|116|115.92|116.08|116.06|115.84|115.8|107742
1629978600000|2021-08-26 11:50:00|116.02|115.94|115.96|115.92|116.06|116|115.9|115.88|44620
1629978900000|2021-08-26 11:55:00|115.98|115.94|116.18|116.1|116.34|116.26|115.98|115.92|91147
1629979200000|2021-08-26 12:00:00|116.16|116.12|116.2|116.12|116.28|116.2|116.08|116|33925
1629979500000|2021-08-26 12:05:00|116.18|116.1|116.08|116|116.18|116.1|116.04|115.98|45325
1629979800000|2021-08-26 12:10:00|116.06|116.02|116.16|116.08|116.24|116.16|116.06|116|55287
1629980100000|2021-08-26 12:15:00|116.18|116.1|115.92|115.86|116.22|116.14|115.92|115.86|45493
1629980400000|2021-08-26 12:20:00|115.9|115.88|115.96|115.92|116|115.94|115.86|115.78|25668
1629980700000|2021-08-26 12:25:00|115.94|115.9|115.94|115.9|115.98|115.94|115.92|115.88|1519521
1629981000000|2021-08-26 12:30:00|115.96|115.92|115.96|115.92|116.06|116.02|115.94|115.88|79776
1629981300000|2021-08-26 12:35:00|115.94|115.9|115.96|115.9|116|115.96|115.94|115.9|24251
1629981600000|2021-08-26 12:40:00|115.94|115.92|116.08|116|116.14|116.08|115.9|115.86|88395
1629981900000|2021-08-26 12:45:00|116.06|115.98|116.12|116.08|116.22|116.16|116.04|115.98|37286
1629982200000|2021-08-26 12:50:00|116.1|116.06|116.28|116.22|116.28|116.22|116.06|116|49918
1629982500000|2021-08-26 12:55:00|116.26|116.18|116.18|116.14|116.26|116.2|116.14|116.1|79129
1629982800000|2021-08-26 13:00:00|116.22|116.16|116.36|116.32|116.44|116.38|116.22|116.16|79254
1629983100000|2021-08-26 13:05:00|116.34|116.3|116.34|116.26|116.34|116.3|116.16|116.1|96259
1629983400000|2021-08-26 13:10:00|116.32|116.24|116.26|116.18|116.32|116.24|116.22|116.16|25960
1629983700000|2021-08-26 13:15:00|116.2|116.2|116.14|116.1|116.34|116.26|116.06|116.02|113815
1629984000000|2021-08-26 13:20:00|116.16|116.12|116.18|116.14|116.22|116.14|116.12|116.06|21745
1629984300000|2021-08-26 13:25:00|116.16|116.12|116.24|116.18|116.26|116.18|116.1|116.06|28859
1629984600000|2021-08-26 13:30:00|116.22|116.16|116.16|116.1|116.26|116.22|115.88|115.8|222689
1629984900000|2021-08-26 13:35:00|116.18|116.12|116.14|116.06|116.36|116.28|116|115.98|125234
1629985200000|2021-08-26 13:40:00|116.18|116.08|116.58|116.5|116.6|116.52|116.18|116.06|125547
1629985500000|2021-08-26 13:45:00|116.6|116.52|116.86|116.78|117|116.92|116.58|116.5|209801
1629985800000|2021-08-26 13:50:00|116.88|116.8|116.92|116.84|116.98|116.9|116.8|116.74|76674
1629986100000|2021-08-26 13:55:00|116.9|116.82|116.94|116.88|117.04|116.98|116.8|116.74|177677
1629986400000|2021-08-26 14:00:00|116.92|116.86|117|116.94|117.18|117.14|116.88|116.84|307574
1629986700000|2021-08-26 14:05:00|116.98|116.92|117.24|117.2|117.32|117.24|116.92|116.88|259619
1629987000000|2021-08-26 14:10:00|117.26|117.22|117.62|117.52|117.64|117.52|117.26|117.22|410940
1629987300000|2021-08-26 14:15:00|117.6|117.54|117.54|117.48|117.74|117.7|117.5|117.44|285265
1629987600000|2021-08-26 14:20:00|117.52|117.46|117.44|117.4|117.54|117.46|117.36|117.32|271009
1629987900000|2021-08-26 14:25:00|117.48|117.42|117.46|117.4|117.58|117.54|116.82|116.78|819033
1629988200000|2021-08-26 14:30:00|117.44|117.38|117.92|117.82|117.96|117.88|117.44|117.38|1327794
1629988500000|2021-08-26 14:35:00|117.9|117.84|117.9|117.86|118|117.9|117.7|117.66|333557
1629988800000|2021-08-26 14:40:00|117.88|117.82|117.82|117.78|117.92|117.88|117.72|117.66|175630
1629989100000|2021-08-26 14:45:00|117.8|117.76|117|116.96|117.8|117.76|116.98|116.94|574966
1629989400000|2021-08-26 14:50:00|117.02|116.98|116.66|116.58|117.02|116.98|116.6|116.54|366307
1629989700000|2021-08-26 14:55:00|116.64|116.56|116.62|116.58|116.76|116.68|116.42|116.34|144179
1629990000000|2021-08-26 15:00:00|116.6|116.56|116.38|116.34|116.64|116.6|116.36|116.3|252652
1629990300000|2021-08-26 15:05:00|116.36|116.32|115.74|115.7|116.38|116.32|115.72|115.7|527084
1629990600000|2021-08-26 15:10:00|115.76|115.72|115.5|115.48|115.78|115.76|115.42|115.38|553785
1629990900000|2021-08-26 15:15:00|115.52|115.5|115.58|115.54|115.68|115.62|115.46|115.42|289741
1629991200000|2021-08-26 15:20:00|115.6|115.56|115.8|115.76|115.98|115.94|115.6|115.56|421970
1629991500000|2021-08-26 15:25:00|115.82|115.78|116.08|116|116.1|116|115.68|115.62|269121
1630047600000|2021-08-27 07:00:00|115.62|115.6|115.04|114.88|115.62|115.6|114.5|114|379221
1630047900000|2021-08-27 07:05:00|115.02|114.74|115.68|115.54|115.7|115.54|114.94|114.72|220753
1630048200000|2021-08-27 07:10:00|115.7|115.56|115.78|115.64|115.9|115.86|115.36|115.22|348232
1630048500000|2021-08-27 07:15:00|115.8|115.66|115.26|115.16|115.8|115.7|115.14|115.02|177065
1630048800000|2021-08-27 07:20:00|115.28|115.18|115.4|115.26|115.66|115.52|115.28|115.18|72119
1630049100000|2021-08-27 07:25:00|115.36|115.24|115.38|115.3|115.56|115.46|115.24|115.08|318562
1630049400000|2021-08-27 07:30:00|115.4|115.32|115.3|115.22|115.44|115.36|115.14|115.06|236915
1630049700000|2021-08-27 07:35:00|115.32|115.24|115.54|115.44|115.58|115.52|115.3|115.2|167598
1630050000000|2021-08-27 07:40:00|115.52|115.42|115.36|115.34|115.52|115.42|115.3|115.24|41522
1630050300000|2021-08-27 07:45:00|115.34|115.28|115.3|115.26|115.34|115.3|115.02|114.94|199972
1630050600000|2021-08-27 07:50:00|115.28|115.2|115.26|115.18|115.32|115.28|115.12|115.04|179543
1630050900000|2021-08-27 07:55:00|115.24|115.2|115.16|115.08|115.38|115.32|115.02|114.96|101956
1630051200000|2021-08-27 08:00:00|115.18|115.1|115.12|115.04|115.22|115.16|114.98|114.9|209461
1630051500000|2021-08-27 08:05:00|115.1|115.06|114.96|114.88|115.16|115.12|114.92|114.88|244687
1630051800000|2021-08-27 08:10:00|114.94|114.9|115.04|114.98|115.08|115.06|114.9|114.84|190396
1630052100000|2021-08-27 08:15:00|115.02|114.96|115.06|115|115.24|115.2|114.96|114.88|177973
1630052400000|2021-08-27 08:20:00|115.04|114.98|114.92|114.86|115.16|115.1|114.88|114.82|295125
1630052700000|2021-08-27 08:25:00|114.9|114.84|114.98|114.88|115.06|115|114.86|114.82|186621
1630053000000|2021-08-27 08:30:00|114.96|114.86|115|114.92|115.1|115.04|114.8|114.74|126454
1630053300000|2021-08-27 08:35:00|115.02|114.94|115.04|115.02|115.12|115.08|115|114.94|70241
1630053600000|2021-08-27 08:40:00|115.06|115.04|115.08|115.02|115.12|115.08|115.02|114.98|93547
1630053900000|2021-08-27 08:45:00|115.1|115.04|115.06|115|115.12|115.08|114.98|114.94|93217
1630054200000|2021-08-27 08:50:00|115.04|114.96|114.84|114.82|115.06|115.04|114.82|114.78|117865
1630054500000|2021-08-27 08:55:00|114.86|114.84|114.84|114.8|114.94|114.88|114.78|114.76|179654
1630054800000|2021-08-27 09:00:00|114.86|114.78|114.74|114.7|114.86|114.84|114.66|114.6|252885
1630055100000|2021-08-27 09:05:00|114.72|114.68|114.7|114.66|114.8|114.76|114.58|114.5|254638
1630055400000|2021-08-27 09:10:00|114.68|114.64|114.72|114.7|114.84|114.8|114.64|114.58|73589
1630055700000|2021-08-27 09:15:00|114.74|114.68|114.5|114.44|114.74|114.7|114.4|114.32|502268
1630056000000|2021-08-27 09:20:00|114.48|114.46|114.46|114.4|114.5|114.46|114.3|114.24|136706
1630056300000|2021-08-27 09:25:00|114.48|114.42|114.54|114.46|114.62|114.56|114.36|114.28|255003
1630056600000|2021-08-27 09:30:00|114.52|114.48|114.48|114.42|114.74|114.66|114.32|114.24|167424
1630056900000|2021-08-27 09:35:00|114.5|114.44|114.6|114.56|114.6|114.56|114.4|114.34|296653
1630057200000|2021-08-27 09:40:00|114.62|114.58|114.68|114.62|114.7|114.66|114.58|114.52|327464
1630057500000|2021-08-27 09:45:00|114.66|114.6|114.56|114.52|114.68|114.64|114.5|114.46|126569
1630057800000|2021-08-27 09:50:00|114.58|114.54|114.76|114.74|114.82|114.76|114.56|114.54|20614
1630058100000|2021-08-27 09:55:00|114.78|114.76|114.9|114.88|114.96|114.92|114.78|114.76|99078
1630058400000|2021-08-27 10:00:00|114.88|114.82|114.9|114.86|115|114.94|114.82|114.76|59974
1630058700000|2021-08-27 10:05:00|114.88|114.84|114.88|114.84|115.04|114.98|114.86|114.82|44594
1630059000000|2021-08-27 10:10:00|114.9|114.86|114.92|114.86|114.96|114.92|114.82|114.78|83342
1630059300000|2021-08-27 10:15:00|114.94|114.88|115.06|115.02|115.06|115.02|114.9|114.84|56832
1630059600000|2021-08-27 10:20:00|115.08|115.08|115.14|115.08|115.16|115.1|114.98|114.94|195880
1630059900000|2021-08-27 10:25:00|115.12|115.1|115.18|115.14|115.32|115.26|115.08|115.06|76831
1630060200000|2021-08-27 10:30:00|115.16|115.12|115.1|115.06|115.2|115.16|115.04|115|77623
1630060500000|2021-08-27 10:35:00|115.08|115.04|115.06|115.04|115.08|115.04|114.92|114.86|236948
1630060800000|2021-08-27 10:40:00|115.04|115|115.12|115.08|115.14|115.08|115.04|115|28288
1630061100000|2021-08-27 10:45:00|115.14|115.1|115.24|115.2|115.26|115.2|115.14|115.1|74145
1630061400000|2021-08-27 10:50:00|115.28|115.22|115.4|115.36|115.48|115.42|115.28|115.22|113528
1630061700000|2021-08-27 10:55:00|115.38|115.34|115.52|115.48|115.56|115.5|115.38|115.34|103584
1630062000000|2021-08-27 11:00:00|115.54|115.5|115.58|115.52|115.66|115.6|115.52|115.48|36492
1630062300000|2021-08-27 11:05:00|115.56|115.54|115.52|115.5|115.62|115.58|115.52|115.48|42307
1630062600000|2021-08-27 11:10:00|115.5|115.48|115.46|115.42|115.56|115.52|115.38|115.34|67238
1630062900000|2021-08-27 11:15:00|115.5|115.44|115.66|115.6|115.84|115.76|115.46|115.42|22742
1630063200000|2021-08-27 11:20:00|115.7|115.62|115.62|115.58|115.72|115.68|115.62|115.52|66994
1630063500000|2021-08-27 11:25:00|115.64|115.6|115.68|115.6|115.74|115.7|115.62|115.58|49965
1630063800000|2021-08-27 11:30:00|115.66|115.62|115.64|115.6|115.68|115.66|115.6|115.58|59978
1630064100000|2021-08-27 11:35:00|115.66|115.62|115.72|115.66|115.82|115.76|115.64|115.62|153424
1630064400000|2021-08-27 11:40:00|115.7|115.68|115.74|115.68|115.76|115.74|115.64|115.62|67122
1630064700000|2021-08-27 11:45:00|115.76|115.7|115.58|115.52|115.76|115.72|115.5|115.44|52495
1630065000000|2021-08-27 11:50:00|115.6|115.54|115.64|115.58|115.64|115.58|115.48|115.42|82944
1630065300000|2021-08-27 11:55:00|115.62|115.56|115.64|115.58|115.76|115.68|115.6|115.54|51703
1630065600000|2021-08-27 12:00:00|115.62|115.54|115.68|115.64|115.74|115.7|115.62|115.54|33557
1630065900000|2021-08-27 12:05:00|115.66|115.66|115.7|115.66|115.72|115.68|115.64|115.58|31863
1630066200000|2021-08-27 12:10:00|115.68|115.64|115.78|115.74|115.82|115.78|115.68|115.64|66091
1630066500000|2021-08-27 12:15:00|115.8|115.76|115.82|115.76|115.98|115.92|115.76|115.72|29498
1630066800000|2021-08-27 12:20:00|115.84|115.78|115.88|115.82|115.96|115.9|115.72|115.68|82839
1630067100000|2021-08-27 12:25:00|115.86|115.8|115.86|115.78|115.86|115.8|115.74|115.72|148562
1630067400000|2021-08-27 12:30:00|115.84|115.76|115.8|115.74|115.86|115.82|115.68|115.64|326885
1630067700000|2021-08-27 12:35:00|115.78|115.76|115.86|115.82|115.94|115.88|115.78|115.76|99206
1630068000000|2021-08-27 12:40:00|115.88|115.84|115.92|115.86|115.94|115.9|115.84|115.82|86344
1630068300000|2021-08-27 12:45:00|115.94|115.88|115.9|115.86|116|115.98|115.86|115.82|99129
1630068600000|2021-08-27 12:50:00|115.88|115.84|115.78|115.76|115.88|115.86|115.68|115.64|89266
1630068900000|2021-08-27 12:55:00|115.76|115.74|115.68|115.64|115.78|115.74|115.64|115.62|106805
1630069200000|2021-08-27 13:00:00|115.7|115.66|115.8|115.76|115.86|115.8|115.7|115.66|84221
1630069500000|2021-08-27 13:05:00|115.78|115.74|115.84|115.8|116|115.96|115.76|115.72|66893
1630069800000|2021-08-27 13:10:00|115.82|115.76|115.84|115.82|115.9|115.86|115.76|115.72|65168
1630070100000|2021-08-27 13:15:00|115.82|115.8|115.86|115.82|115.96|115.92|115.82|115.76|75681
1630070400000|2021-08-27 13:20:00|115.88|115.84|115.88|115.84|115.98|115.92|115.84|115.82|83837
1630070700000|2021-08-27 13:25:00|115.9|115.86|115.9|115.86|115.96|115.92|115.8|115.78|204867
1630071000000|2021-08-27 13:30:00|115.92|115.88|115.86|115.82|116|115.96|115.72|115.68|332123
1630071300000|2021-08-27 13:35:00|115.88|115.84|116.28|116.24|116.38|116.34|115.86|115.82|272735
1630071600000|2021-08-27 13:40:00|116.26|116.26|116.34|116.32|116.38|116.32|116.16|116.12|186001
1630071900000|2021-08-27 13:45:00|116.36|116.34|116.3|116.26|116.5|116.48|116.3|116.24|231040
1630072200000|2021-08-27 13:50:00|116.32|116.28|115.98|115.9|116.4|116.36|115.98|115.88|284711
1630072500000|2021-08-27 13:55:00|116|115.92|115.92|115.88|116.12|116.04|115.84|115.8|123824
1630072800000|2021-08-27 14:00:00|115.9|115.86|115.94|115.88|116.02|115.98|115.7|115.62|308409
1630073100000|2021-08-27 14:05:00|115.96|115.9|115.66|115.64|116.08|116.02|115.66|115.62|141245
1630073400000|2021-08-27 14:10:00|115.68|115.66|115.66|115.62|115.98|115.92|115.66|115.6|266516
1630073700000|2021-08-27 14:15:00|115.64|115.6|115.96|115.88|115.98|115.9|115.62|115.56|121759
1630074000000|2021-08-27 14:20:00|115.94|115.9|116|115.96|116.1|116.02|115.84|115.76|315589
1630074300000|2021-08-27 14:25:00|115.98|115.94|116.06|115.98|116.12|116.08|115.9|115.88|111786
1630074600000|2021-08-27 14:30:00|116.08|116|116.1|116.06|116.16|116.1|116.02|115.98|138200
1630074900000|2021-08-27 14:35:00|116.12|116.08|116.08|116.04|116.14|116.1|116|115.94|223531
1630075200000|2021-08-27 14:40:00|116.06|116.06|116.2|116.16|116.28|116.24|116.06|116.04|180275
1630075500000|2021-08-27 14:45:00|116.22|116.18|116.14|116.1|116.24|116.22|116.12|116.1|108181
1630075800000|2021-08-27 14:50:00|116.16|116.12|116.3|116.26|116.46|116.4|116.16|116.12|229808
1630076100000|2021-08-27 14:55:00|116.32|116.28|116.46|116.44|116.68|116.62|116.32|116.28|524012
1630076400000|2021-08-27 15:00:00|116.48|116.42|116.54|116.52|116.72|116.68|116.44|116.42|424524
1630076700000|2021-08-27 15:05:00|116.52|116.5|116.52|116.48|116.64|116.6|116.48|116.44|294581
1630077000000|2021-08-27 15:10:00|116.5|116.46|116.7|116.68|116.7|116.68|116.48|116.44|179489
1630077300000|2021-08-27 15:15:00|116.68|116.66|116.5|116.46|116.7|116.66|116.48|116.42|318822
1630077600000|2021-08-27 15:20:00|116.48|116.44|116.72|116.7|116.76|116.7|116.46|116.42|191637
1630077900000|2021-08-27 15:25:00|116.74|116.72|116.76|116.7|116.78|116.74|116.62|116.58|351646
1630393200000|2021-08-31 07:00:00|115.5|115.4|115.38|115.16|116.32|116.12|115|114.72|1912033
1630393500000|2021-08-31 07:05:00|115.44|115.18|115.12|115.04|115.6|115.38|114.86|114.72|1033851
1630393800000|2021-08-31 07:10:00|115.14|115.06|114.9|114.8|115.16|115.12|114.8|114.7|416330
1630394100000|2021-08-31 07:15:00|114.88|114.82|114.52|114.44|115.16|115.06|114.48|114.42|307468
1630394400000|2021-08-31 07:20:00|114.54|114.46|114.02|113.94|114.54|114.46|113.58|113.5|913384
1630394700000|2021-08-31 07:25:00|114.06|113.96|113.94|113.84|114.2|114.14|113.78|113.7|484681
1630395000000|2021-08-31 07:30:00|113.96|113.86|114.48|114.4|114.56|114.44|113.96|113.86|344188
1630395300000|2021-08-31 07:35:00|114.5|114.42|114.24|114.16|114.62|114.54|114.18|114.12|308315
1630395600000|2021-08-31 07:40:00|114.28|114.18|114.68|114.62|114.7|114.64|114.16|114.12|335692
1630395900000|2021-08-31 07:45:00|114.72|114.64|114.6|114.54|114.82|114.8|114.56|114.52|526151
1630396200000|2021-08-31 07:50:00|114.58|114.56|114.72|114.68|114.8|114.72|114.48|114.44|376443
1630396500000|2021-08-31 07:55:00|114.74|114.7|114.76|114.72|114.9|114.86|114.46|114.44|212674
1630396800000|2021-08-31 08:00:00|114.78|114.74|114.3|114.26|114.82|114.78|114.28|114.2|300552
1630397100000|2021-08-31 08:05:00|114.28|114.28|114.3|114.22|114.48|114.42|114.2|114.16|266234
1630397400000|2021-08-31 08:10:00|114.32|114.24|114.2|114.14|114.44|114.36|114.16|114.14|217910
1630397700000|2021-08-31 08:15:00|114.18|114.12|114.32|114.28|114.46|114.42|114.1|114.04|204721
1630398000000|2021-08-31 08:20:00|114.34|114.3|114.48|114.42|114.5|114.46|114.22|114.18|117009
1630398300000|2021-08-31 08:25:00|114.46|114.4|114.5|114.44|114.52|114.44|114.26|114.22|112198
1630398600000|2021-08-31 08:30:00|114.48|114.46|114.66|114.64|114.76|114.7|114.48|114.42|131758
1630398900000|2021-08-31 08:35:00|114.64|114.62|114.54|114.46|114.7|114.66|114.44|114.4|111633
1630399200000|2021-08-31 08:40:00|114.56|114.48|114.28|114.22|114.6|114.56|114.2|114.16|116791
1630399500000|2021-08-31 08:45:00|114.3|114.24|114.34|114.3|114.4|114.36|114.24|114.2|82502
1630399800000|2021-08-31 08:50:00|114.32|114.26|114.36|114.3|114.5|114.44|114.28|114.24|107812
1630400100000|2021-08-31 08:55:00|114.38|114.32|114.56|114.5|114.62|114.56|114.32|114.26|75638
1630400400000|2021-08-31 09:00:00|114.58|114.52|114.56|114.5|114.62|114.56|114.5|114.46|104676
1630400700000|2021-08-31 09:05:00|114.6|114.52|114.1|114.02|114.68|114.6|114.06|114.02|255446
1630401000000|2021-08-31 09:10:00|114.14|114.04|113.98|113.94|114.24|114.16|113.98|113.94|301398
1630401300000|2021-08-31 09:15:00|113.96|113.92|114|113.96|114.24|114.2|113.86|113.8|713809
1630401600000|2021-08-31 09:20:00|113.98|113.94|113.96|113.94|114.1|114|113.82|113.78|594453
1630401900000|2021-08-31 09:25:00|113.94|113.92|113.72|113.68|114.02|113.96|113.72|113.68|385989
1630402200000|2021-08-31 09:30:00|113.7|113.66|113.6|113.5|113.72|113.66|113.42|113.36|368235
1630402500000|2021-08-31 09:35:00|113.62|113.52|113.92|113.88|114.08|114.02|113.62|113.52|175630
1630402800000|2021-08-31 09:40:00|113.94|113.9|113.96|113.92|114.14|114.06|113.86|113.82|147418
1630403100000|2021-08-31 09:45:00|113.98|113.94|114.02|114|114.04|114|113.78|113.74|136915
1630403400000|2021-08-31 09:50:00|114|113.98|113.98|113.96|114.12|114.06|113.96|113.94|105146
1630403700000|2021-08-31 09:55:00|114.02|113.98|114|113.94|114.14|114.06|113.96|113.92|104546
1630404000000|2021-08-31 10:00:00|113.98|113.96|114.12|114.08|114.22|114.14|113.98|113.96|94251
1630404300000|2021-08-31 10:05:00|114.14|114.06|114.04|114|114.16|114.14|113.86|113.82|108396
1630404600000|2021-08-31 10:10:00|114.02|113.98|113.94|113.88|114.06|114.02|113.82|113.78|93619
1630404900000|2021-08-31 10:15:00|113.92|113.84|114.04|114|114.04|114|113.86|113.8|89835
1630405200000|2021-08-31 10:20:00|114.02|113.98|113.98|113.96|114.1|114.02|113.94|113.88|147626
1630405500000|2021-08-31 10:25:00|114|113.92|114.06|114.02|114.06|114.02|113.9|113.86|141426
1630405800000|2021-08-31 10:30:00|114.04|114|114.06|114.02|114.16|114.12|113.96|113.9|172344
1630406100000|2021-08-31 10:35:00|114.04|114|114.14|114.1|114.18|114.12|113.92|113.9|263829
1630406400000|2021-08-31 10:40:00|114.12|114.08|114.14|114.1|114.18|114.14|114.02|113.96|109096
1630406700000|2021-08-31 10:45:00|114.16|114.12|114.14|114.1|114.36|114.3|113.98|113.94|166867
1630407000000|2021-08-31 10:50:00|114.16|114.12|113.82|113.76|114.22|114.18|113.68|113.64|224581
1630407300000|2021-08-31 10:55:00|113.8|113.74|113.84|113.76|113.84|113.78|113.68|113.62|151234
1630407600000|2021-08-31 11:00:00|113.82|113.78|113.74|113.7|113.84|113.82|113.64|113.62|292050
1630407900000|2021-08-31 11:05:00|113.72|113.68|113.82|113.78|113.84|113.8|113.68|113.64|157226
1630408200000|2021-08-31 11:10:00|113.84|113.76|113.94|113.9|113.94|113.92|113.78|113.72|108692
1630408500000|2021-08-31 11:15:00|113.92|113.88|113.82|113.78|113.94|113.92|113.82|113.78|63267
1630408800000|2021-08-31 11:20:00|113.8|113.76|113.98|113.94|114|113.98|113.74|113.7|61027
1630409100000|2021-08-31 11:25:00|113.96|113.92|113.88|113.8|113.96|113.92|113.8|113.74|81900
1630409400000|2021-08-31 11:30:00|113.86|113.82|113.88|113.82|113.92|113.88|113.8|113.76|64826
1630409700000|2021-08-31 11:35:00|113.86|113.84|114.06|114|114.08|114|113.84|113.84|71802
1630410000000|2021-08-31 11:40:00|114.08|114.02|114.34|114.26|114.34|114.26|114.06|114|66126
1630410300000|2021-08-31 11:45:00|114.32|114.24|114.48|114.4|114.48|114.4|114.3|114.24|98873
1630410600000|2021-08-31 11:50:00|114.46|114.38|114.32|114.28|114.52|114.46|114.3|114.28|84613
1630410900000|2021-08-31 11:55:00|114.3|114.26|114.26|114.22|114.42|114.38|114.18|114.16|132813
1630411200000|2021-08-31 12:00:00|114.24|114.24|114.24|114.2|114.28|114.24|114.08|114.02|66120
1630411500000|2021-08-31 12:05:00|114.22|114.18|114.22|114.2|114.24|114.22|114.18|114.14|46142
1630411800000|2021-08-31 12:10:00|114.24|114.22|114.1|114.04|114.4|114.36|114.04|114|131074
1630412100000|2021-08-31 12:15:00|114.12|114.06|114.08|114|114.14|114.12|113.94|113.92|67838
1630412400000|2021-08-31 12:20:00|114.04|114.02|113.92|113.88|114.08|114.04|113.9|113.86|86563
1630412700000|2021-08-31 12:25:00|113.9|113.86|113.94|113.9|114|113.96|113.84|113.82|62352
1630413000000|2021-08-31 12:30:00|113.96|113.92|113.94|113.9|114|113.96|113.86|113.84|77968
1630413300000|2021-08-31 12:35:00|113.96|113.88|113.86|113.8|113.96|113.92|113.74|113.7|122226
1630413600000|2021-08-31 12:40:00|113.84|113.82|113.98|113.94|114.02|113.96|113.84|113.8|78813
1630413900000|2021-08-31 12:45:00|113.96|113.92|114|113.94|114.02|113.98|113.9|113.88|47393
1630414200000|2021-08-31 12:50:00|114.02|113.92|114|113.96|114.04|114.02|113.9|113.88|136221
1630414500000|2021-08-31 12:55:00|113.98|113.94|114.02|113.98|114.1|114.04|113.94|113.92|82889
1630414800000|2021-08-31 13:00:00|114.04|114|114.18|114.16|114.2|114.16|114|113.96|60036
1630415100000|2021-08-31 13:05:00|114.16|114.14|114.18|114.16|114.3|114.28|114.14|114.12|100204
1630415400000|2021-08-31 13:10:00|114.22|114.18|114.18|114.12|114.24|114.2|114.1|114.06|157140
1630415700000|2021-08-31 13:15:00|114.2|114.14|114.22|114.18|114.28|114.26|114.12|114.08|84376
1630416000000|2021-08-31 13:20:00|114.24|114.2|114.08|114.06|114.3|114.24|114|113.96|466242
1630416300000|2021-08-31 13:25:00|114.1|114.04|114.16|114.12|114.18|114.14|114.04|114|75657
1630416600000|2021-08-31 13:30:00|114.18|114.14|114.94|114.86|115|114.92|114.18|114.14|485627
1630416900000|2021-08-31 13:35:00|114.92|114.88|114.96|114.9|115.1|115.08|114.82|114.78|199469
1630417200000|2021-08-31 13:40:00|114.94|114.92|115.22|115.18|115.28|115.22|114.86|114.82|278295
1630417500000|2021-08-31 13:45:00|115.24|115.2|115.18|115.1|115.28|115.24|115.02|114.96|445793
1630417800000|2021-08-31 13:50:00|115.2|115.12|114.72|114.66|115.2|115.14|114.72|114.66|237521
1630418100000|2021-08-31 13:55:00|114.74|114.68|114.68|114.64|114.86|114.8|114.62|114.56|150223
1630418400000|2021-08-31 14:00:00|114.7|114.62|114.52|114.48|114.74|114.66|114.5|114.48|168104
1630418700000|2021-08-31 14:05:00|114.5|114.46|114.14|114.1|114.52|114.48|114.1|114.08|484334
1630419000000|2021-08-31 14:10:00|114.12|114.08|114.36|114.28|114.42|114.4|113.98|113.96|275512
1630419300000|2021-08-31 14:15:00|114.38|114.3|114.64|114.58|114.66|114.62|114.36|114.3|240254
1630419600000|2021-08-31 14:20:00|114.66|114.6|114.64|114.6|114.92|114.88|114.64|114.58|345987
1630419900000|2021-08-31 14:25:00|114.62|114.58|114.56|114.5|114.7|114.64|114.54|114.5|120099
1630420200000|2021-08-31 14:30:00|114.54|114.48|114.4|114.36|114.54|114.5|114.34|114.3|160092
1630420500000|2021-08-31 14:35:00|114.38|114.34|114.34|114.3|114.38|114.34|114.22|114.16|197734
1630420800000|2021-08-31 14:40:00|114.38|114.32|114.48|114.46|114.7|114.64|114.26|114.24|175038
1630421100000|2021-08-31 14:45:00|114.5|114.44|114.56|114.52|114.64|114.6|114.46|114.44|197572
1630421400000|2021-08-31 14:50:00|114.58|114.54|114.68|114.64|114.8|114.78|114.58|114.54|299070
1630421700000|2021-08-31 14:55:00|114.72|114.66|114.56|114.5|114.76|114.72|114.48|114.46|184674
1630422000000|2021-08-31 15:00:00|114.54|114.48|114.76|114.72|114.78|114.74|114.48|114.46|211098
1630422300000|2021-08-31 15:05:00|114.74|114.7|114.84|114.82|114.86|114.82|114.68|114.66|252410
1630422600000|2021-08-31 15:10:00|114.82|114.8|114.94|114.9|114.96|114.92|114.76|114.74|145352
1630422900000|2021-08-31 15:15:00|114.92|114.92|115.04|115|115.1|115.06|114.92|114.9|419673
1630423200000|2021-08-31 15:20:00|115.02|115.02|114.8|114.78|115.08|115.04|114.76|114.72|232604
1630423500000|2021-08-31 15:25:00|114.82|114.8|114.62|114.56|114.86|114.82|114.48|114.44|351601
1630479600000|2021-09-01 07:00:00|115.9|115.72|116.4|116.32|116.5|116.32|115.9|115.7|595915
1630479900000|2021-09-01 07:05:00|116.42|116.34|116.04|115.92|116.5|116.42|115.94|115.84|210021
1630480200000|2021-09-01 07:10:00|116.06|115.94|115.74|115.66|116.2|116.12|115.74|115.62|146737
1630480500000|2021-09-01 07:15:00|115.72|115.64|115.42|115.3|115.9|115.84|115.38|115.28|121832
1630480800000|2021-09-01 07:20:00|115.46|115.34|115.44|115.36|115.56|115.52|115.4|115.3|123960
1630481100000|2021-09-01 07:25:00|115.46|115.38|115.88|115.8|116|115.92|115.42|115.36|207605
1630481400000|2021-09-01 07:30:00|115.9|115.82|115.98|115.94|116.18|116.08|115.9|115.78|93827
1630481700000|2021-09-01 07:35:00|115.96|115.9|115.88|115.82|116.12|116.08|115.88|115.82|138763
1630482000000|2021-09-01 07:40:00|115.86|115.78|116.14|116.08|116.18|116.14|115.86|115.78|134049
1630482300000|2021-09-01 07:45:00|116.12|116.04|116.48|116.42|116.48|116.42|116.06|116|66835
1630482600000|2021-09-01 07:50:00|116.46|116.4|116.7|116.64|116.72|116.64|116.44|116.38|279928
1630482900000|2021-09-01 07:55:00|116.74|116.66|116.78|116.7|117.1|117.02|116.72|116.66|342311
1630483200000|2021-09-01 08:00:00|116.76|116.72|116.54|116.48|116.76|116.72|116.52|116.44|115677
1630483500000|2021-09-01 08:05:00|116.52|116.5|116.62|116.52|116.66|116.58|116.38|116.3|134454
1630483800000|2021-09-01 08:10:00|116.64|116.54|116.7|116.64|116.8|116.72|116.6|116.54|135854
1630484100000|2021-09-01 08:15:00|116.72|116.66|116.34|116.28|116.84|116.8|116.2|116.14|244177
1630484400000|2021-09-01 08:20:00|116.36|116.3|116.22|116.18|116.4|116.34|116.2|116.12|86531
1630484700000|2021-09-01 08:25:00|116.24|116.2|116.62|116.54|116.66|116.6|116.24|116.2|81925
1630485000000|2021-09-01 08:30:00|116.6|116.56|116.66|116.6|116.68|116.62|116.46|116.36|96557
1630485300000|2021-09-01 08:35:00|116.68|116.62|116.52|116.46|116.74|116.68|116.42|116.36|58987
1630485600000|2021-09-01 08:40:00|116.54|116.48|116.62|116.56|116.76|116.68|116.52|116.46|71305
1630485900000|2021-09-01 08:45:00|116.64|116.58|116.72|116.66|116.88|116.82|116.64|116.58|121705
1630486200000|2021-09-01 08:50:00|116.76|116.68|116.7|116.66|116.76|116.7|116.64|116.6|42531
1630486500000|2021-09-01 08:55:00|116.68|116.64|116.7|116.68|116.78|116.72|116.62|116.56|209002
1630486800000|2021-09-01 09:00:00|116.68|116.66|116.88|116.8|116.94|116.88|116.66|116.58|158185
1630487100000|2021-09-01 09:05:00|116.9|116.82|116.8|116.76|117|116.94|116.76|116.7|271329
1630487400000|2021-09-01 09:10:00|116.84|116.72|116.8|116.78|117|116.96|116.78|116.72|176093
1630487700000|2021-09-01 09:15:00|116.78|116.76|116.96|116.9|117|116.98|116.78|116.72|75622
1630488000000|2021-09-01 09:20:00|116.94|116.92|116.94|116.88|116.96|116.92|116.84|116.78|71255
1630488300000|2021-09-01 09:25:00|116.92|116.86|116.8|116.76|116.92|116.88|116.76|116.74|37166
1630488600000|2021-09-01 09:30:00|116.78|116.74|116.66|116.6|116.84|116.78|116.62|116.54|168866
1630488900000|2021-09-01 09:35:00|116.64|116.56|116.36|116.3|116.64|116.56|116.36|116.3|37205
1630489200000|2021-09-01 09:40:00|116.34|116.32|116.4|116.36|116.48|116.4|116.32|116.3|120664
1630489500000|2021-09-01 09:45:00|116.38|116.34|116.36|116.3|116.4|116.36|116.3|116.26|63916
1630489800000|2021-09-01 09:50:00|116.34|116.32|116.28|116.24|116.34|116.32|116.24|116.2|35708
1630490100000|2021-09-01 09:55:00|116.26|116.22|116.32|116.28|116.4|116.34|116.2|116.14|55683
1630490400000|2021-09-01 10:00:00|116.3|116.26|116.3|116.26|116.38|116.32|116.26|116.24|128662
1630490700000|2021-09-01 10:05:00|116.32|116.28|116.24|116.18|116.34|116.28|116.1|116.06|37382
1630491000000|2021-09-01 10:10:00|116.26|116.2|116.06|116|116.3|116.24|116.04|116|60881
1630491300000|2021-09-01 10:15:00|116.04|116.02|116|115.96|116.06|116.04|115.98|115.96|22506
1630491600000|2021-09-01 10:20:00|116.02|115.98|116.04|115.98|116.1|116.06|116|115.96|64087
1630491900000|2021-09-01 10:25:00|116.02|115.96|116.18|116.12|116.2|116.14|116.02|115.96|33318
1630492200000|2021-09-01 10:30:00|116.16|116.1|116.32|116.26|116.42|116.38|116.12|116.06|44080
1630492500000|2021-09-01 10:35:00|116.3|116.28|116.34|116.28|116.44|116.38|116.24|116.18|46272
1630492800000|2021-09-01 10:40:00|116.32|116.26|116.38|116.34|116.42|116.36|116.26|116.22|78168
1630493100000|2021-09-01 10:45:00|116.36|116.32|116.26|116.22|116.36|116.32|116.18|116.12|98155
1630493400000|2021-09-01 10:50:00|116.3|116.24|116.26|116.2|116.32|116.26|116.16|116.1|49368
1630493700000|2021-09-01 10:55:00|116.28|116.22|116.6|116.56|116.6|116.58|116.28|116.22|49014
1630494000000|2021-09-01 11:00:00|116.64|116.58|116.56|116.5|116.76|116.7|116.5|116.46|51318
1630494300000|2021-09-01 11:05:00|116.54|116.48|116.52|116.46|116.6|116.54|116.46|116.42|183520
1630494600000|2021-09-01 11:10:00|116.54|116.48|116.8|116.74|116.82|116.76|116.52|116.46|13979
1630494900000|2021-09-01 11:15:00|116.78|116.72|116.84|116.78|116.86|116.82|116.76|116.68|59181
1630495200000|2021-09-01 11:20:00|116.86|116.8|116.9|116.86|117|116.96|116.8|116.74|46014
1630495500000|2021-09-01 11:25:00|116.92|116.84|116.82|116.76|116.92|116.86|116.78|116.72|61125
1630495800000|2021-09-01 11:30:00|116.8|116.78|116.94|116.9|117|116.92|116.8|116.74|75690
1630496100000|2021-09-01 11:35:00|116.96|116.88|116.9|116.84|116.96|116.92|116.84|116.8|122922
1630496400000|2021-09-01 11:40:00|116.88|116.82|116.9|116.86|116.98|116.92|116.84|116.74|119951
1630496700000|2021-09-01 11:45:00|116.88|116.84|116.84|116.82|116.88|116.84|116.74|116.72|115421
1630497000000|2021-09-01 11:50:00|116.88|116.84|116.9|116.84|116.96|116.94|116.86|116.82|73645
1630497300000|2021-09-01 11:55:00|116.88|116.82|116.74|116.7|116.9|116.84|116.62|116.58|220692
1630497600000|2021-09-01 12:00:00|116.76|116.72|116.72|116.68|116.8|116.76|116.68|116.66|66022
1630497900000|2021-09-01 12:05:00|116.74|116.7|116.72|116.66|116.8|116.74|116.7|116.66|62878
1630498200000|2021-09-01 12:10:00|116.74|116.68|116.82|116.78|116.86|116.8|116.74|116.68|71354
1630498500000|2021-09-01 12:15:00|116.8|116.76|116.56|116.5|116.8|116.76|116.48|116.4|60407
1630498800000|2021-09-01 12:20:00|116.58|116.52|116.5|116.44|116.66|116.62|116.44|116.42|157191
1630499100000|2021-09-01 12:25:00|116.48|116.42|116.22|116.18|116.48|116.46|116.2|116.18|68846
1630499400000|2021-09-01 12:30:00|116.24|116.2|116.1|116.04|116.28|116.24|116.08|116.02|101206
1630499700000|2021-09-01 12:35:00|116.06|116|116.26|116.18|116.26|116.22|116.02|116|180121
1630500000000|2021-09-01 12:40:00|116.24|116.16|116.16|116.14|116.26|116.2|116.12|116.1|52973
1630500300000|2021-09-01 12:45:00|116.14|116.12|116.18|116.14|116.24|116.18|116.08|116.04|138803
1630500600000|2021-09-01 12:50:00|116.2|116.16|116.3|116.26|116.38|116.3|116.08|116.04|171168
1630500900000|2021-09-01 12:55:00|116.28|116.24|116.3|116.24|116.4|116.34|116.24|116.18|57907
1630501200000|2021-09-01 13:00:00|116.32|116.26|116.42|116.36|116.48|116.46|116.24|116.22|205280
1630501500000|2021-09-01 13:05:00|116.44|116.34|116.4|116.36|116.52|116.48|116.34|116.3|58475
1630501800000|2021-09-01 13:10:00|116.38|116.34|116.42|116.36|116.44|116.4|116.32|116.26|127968
1630502100000|2021-09-01 13:15:00|116.4|116.34|116.24|116.2|116.4|116.34|116.18|116.14|181016
1630502400000|2021-09-01 13:20:00|116.26|116.22|116.32|116.28|116.34|116.32|116.18|116.12|132212
1630502700000|2021-09-01 13:25:00|116.3|116.26|116.22|116.18|116.36|116.34|116.18|116.16|94478
1630503000000|2021-09-01 13:30:00|116.2|116.16|116.18|116.12|116.24|116.18|115.98|115.94|572112
1630503300000|2021-09-01 13:35:00|116.16|116.1|116.3|116.26|116.42|116.36|116.04|116.02|187976
1630503600000|2021-09-01 13:40:00|116.28|116.24|116.04|116|116.28|116.24|116.02|115.96|206464
1630503900000|2021-09-01 13:45:00|116.02|115.98|115.76|115.7|116.02|115.98|115.64|115.56|231730
1630504200000|2021-09-01 13:50:00|115.74|115.72|115.34|115.3|115.82|115.78|115.3|115.28|10611137
1630504500000|2021-09-01 13:55:00|115.36|115.32|115.6|115.52|115.6|115.52|115.14|115.06|166217
1630504800000|2021-09-01 14:00:00|115.58|115.5|115.64|115.58|115.68|115.64|115.26|115.24|227352
1630505100000|2021-09-01 14:05:00|115.66|115.6|115.38|115.34|115.66|115.62|115.28|115.24|161294
1630505400000|2021-09-01 14:10:00|115.36|115.32|115.06|115.02|115.38|115.32|115.04|115|291407
1630505700000|2021-09-01 14:15:00|115.08|115|114.88|114.86|115.08|115.04|114.86|114.8|373585
1630506000000|2021-09-01 14:20:00|114.86|114.84|114.66|114.62|115.04|115|114.66|114.62|199708
1630506300000|2021-09-01 14:25:00|114.68|114.64|114.82|114.78|114.96|114.9|114.68|114.64|200523
1630506600000|2021-09-01 14:30:00|114.84|114.8|114.86|114.82|114.94|114.9|114.76|114.74|212265
1630506900000|2021-09-01 14:35:00|114.84|114.8|114.84|114.78|114.84|114.8|114.64|114.6|198180
1630507200000|2021-09-01 14:40:00|114.82|114.76|114.84|114.8|115|114.96|114.76|114.74|199156
1630507500000|2021-09-01 14:45:00|114.86|114.82|114.96|114.92|114.96|114.94|114.8|114.78|154091
1630507800000|2021-09-01 14:50:00|114.94|114.9|114.88|114.86|114.98|114.94|114.82|114.8|186790
1630508100000|2021-09-01 14:55:00|114.9|114.88|115.02|114.98|115.06|115.02|114.9|114.88|111700
1630508400000|2021-09-01 15:00:00|115.04|115|114.9|114.88|115.06|115.02|114.9|114.86|254523
1630508700000|2021-09-01 15:05:00|114.92|114.9|115.08|115.06|115.1|115.06|114.88|114.84|247298
1630509000000|2021-09-01 15:10:00|115.06|115.04|114.92|114.88|115.06|115.04|114.9|114.86|154596
1630509300000|2021-09-01 15:15:00|114.9|114.9|114.9|114.86|114.94|114.9|114.76|114.72|341462
1630509600000|2021-09-01 15:20:00|114.88|114.84|114.86|114.82|114.98|114.92|114.78|114.74|445967
1630509900000|2021-09-01 15:25:00|114.88|114.8|114.86|114.78|114.9|114.86|114.7|114.68|409543
1630566000000|2021-09-02 07:00:00|114.92|114.52|114.94|114.84|115|114.86|114.54|114.4|319391
1630566300000|2021-09-02 07:05:00|115|114.86|114.78|114.68|115.12|114.94|114.58|114.4|165518
1630566600000|2021-09-02 07:10:00|114.82|114.7|114.92|114.78|114.96|114.82|114.72|114.6|90297
1630566900000|2021-09-02 07:15:00|114.9|114.8|114.52|114.4|114.9|114.8|114.38|114.24|162560
1630567200000|2021-09-02 07:20:00|114.56|114.42|114.38|114.32|114.78|114.66|114.36|114.26|235406
1630567500000|2021-09-02 07:25:00|114.36|114.28|114.12|114.04|114.48|114.42|114.1|114.04|133579
1630567800000|2021-09-02 07:30:00|114.1|114|114.06|114.02|114.22|114.12|113.92|113.9|323530
1630568100000|2021-09-02 07:35:00|114.08|114.04|114.22|114.14|114.32|114.22|114.06|114.04|150120
1630568400000|2021-09-02 07:40:00|114.24|114.16|114.2|114.14|114.42|114.36|114.14|114.1|52499
1630568700000|2021-09-02 07:45:00|114.24|114.16|114.64|114.58|114.66|114.62|114.22|114.16|150304
1630569000000|2021-09-02 07:50:00|114.62|114.6|114.6|114.56|114.74|114.68|114.58|114.5|214999
1630569300000|2021-09-02 07:55:00|114.62|114.58|114.56|114.52|114.72|114.66|114.48|114.44|178365
1630569600000|2021-09-02 08:00:00|114.58|114.54|114.5|114.46|114.74|114.68|114.5|114.44|182143
1630569900000|2021-09-02 08:05:00|114.48|114.44|114.38|114.34|114.56|114.5|114.34|114.28|191938
1630570200000|2021-09-02 08:10:00|114.4|114.36|114.38|114.32|114.48|114.42|114.32|114.28|141206
1630570500000|2021-09-02 08:15:00|114.4|114.34|114.04|113.98|114.44|114.38|114|113.94|339667
1630570800000|2021-09-02 08:20:00|114.02|113.96|114.3|114.22|114.3|114.22|113.88|113.84|348130
1630571100000|2021-09-02 08:25:00|114.28|114.24|114.3|114.26|114.34|114.3|114.22|114.2|117011
1630571400000|2021-09-02 08:30:00|114.28|114.24|114.42|114.4|114.46|114.4|114.2|114.14|112431
1630571700000|2021-09-02 08:35:00|114.46|114.42|114.5|114.46|114.54|114.5|114.34|114.32|210342
1630572000000|2021-09-02 08:40:00|114.48|114.44|114.34|114.32|114.48|114.44|114.3|114.28|58559
1630572300000|2021-09-02 08:45:00|114.36|114.34|114.4|114.34|114.4|114.36|114.28|114.26|50409
1630572600000|2021-09-02 08:50:00|114.42|114.36|114.16|114.1|114.44|114.38|114.12|114.1|135164
1630572900000|2021-09-02 08:55:00|114.14|114.12|114.02|113.98|114.18|114.16|114|113.94|115070
1630573200000|2021-09-02 09:00:00|114|113.96|114|113.96|114|113.96|113.86|113.8|190896
1630573500000|2021-09-02 09:05:00|113.98|113.94|113.86|113.8|113.98|113.96|113.78|113.72|290857
1630573800000|2021-09-02 09:10:00|113.84|113.78|113.84|113.8|113.88|113.82|113.74|113.7|195474
1630574100000|2021-09-02 09:15:00|113.86|113.82|113.68|113.66|113.88|113.86|113.66|113.62|141226
1630574400000|2021-09-02 09:20:00|113.66|113.64|113.76|113.74|113.82|113.8|113.64|113.6|106367
1630574700000|2021-09-02 09:25:00|113.74|113.7|114.06|114.02|114.08|114.02|113.7|113.68|68387
1630575000000|2021-09-02 09:30:00|114.04|114|114.06|114|114.12|114.08|113.94|113.88|83033
1630575300000|2021-09-02 09:35:00|114.08|114.02|114.02|113.96|114.18|114.14|113.98|113.94|115281
1630575600000|2021-09-02 09:40:00|114.04|113.98|114.16|114.1|114.22|114.14|113.98|113.94|94462
1630575900000|2021-09-02 09:45:00|114.18|114.08|114.16|114.12|114.18|114.14|113.98|113.94|84406
1630576200000|2021-09-02 09:50:00|114.18|114.14|114.02|113.96|114.24|114.18|113.96|113.92|156251
1630576500000|2021-09-02 09:55:00|114|113.94|113.76|113.7|114.06|114|113.72|113.7|81199
1630576800000|2021-09-02 10:00:00|113.74|113.72|113.64|113.6|113.74|113.72|113.58|113.52|141526
1630577100000|2021-09-02 10:05:00|113.66|113.62|113.64|113.6|113.82|113.76|113.64|113.6|454037
1630577400000|2021-09-02 10:10:00|113.66|113.58|113.56|113.5|113.72|113.66|113.46|113.4|196278
1630577700000|2021-09-02 10:15:00|113.58|113.52|113.48|113.42|113.64|113.58|113.46|113.4|339116
1630578000000|2021-09-02 10:20:00|113.46|113.4|113.62|113.6|113.62|113.6|113.46|113.4|140360
1630578300000|2021-09-02 10:25:00|113.6|113.58|113.62|113.58|113.74|113.68|113.54|113.5|67167
1630578600000|2021-09-02 10:30:00|113.6|113.56|113.64|113.58|113.64|113.6|113.54|113.5|52963
1630578900000|2021-09-02 10:35:00|113.62|113.6|113.76|113.72|113.76|113.74|113.6|113.58|130089
1630579200000|2021-09-02 10:40:00|113.74|113.74|113.78|113.74|113.78|113.74|113.66|113.6|71299
1630579500000|2021-09-02 10:45:00|113.76|113.72|113.56|113.52|113.84|113.8|113.56|113.52|94690
1630579800000|2021-09-02 10:50:00|113.58|113.54|113.62|113.58|113.66|113.62|113.5|113.46|183384
1630580100000|2021-09-02 10:55:00|113.6|113.56|113.7|113.66|113.74|113.7|113.6|113.56|1833726
1630580400000|2021-09-02 11:00:00|113.72|113.68|113.74|113.68|113.8|113.74|113.66|113.6|89172
1630580700000|2021-09-02 11:05:00|113.72|113.7|113.74|113.7|113.74|113.72|113.58|113.52|116812
1630581000000|2021-09-02 11:10:00|113.76|113.68|113.56|113.52|113.76|113.7|113.54|113.5|58645
1630581300000|2021-09-02 11:15:00|113.58|113.54|113.6|113.56|113.68|113.66|113.58|113.54|114805
1630581600000|2021-09-02 11:20:00|113.58|113.54|113.56|113.54|113.62|113.58|113.5|113.48|68437
1630581900000|2021-09-02 11:25:00|113.54|113.52|113.6|113.58|113.66|113.6|113.46|113.44|65187
1630582200000|2021-09-02 11:30:00|113.58|113.56|113.58|113.54|113.58|113.56|113.5|113.48|35613
1630582500000|2021-09-02 11:35:00|113.56|113.52|113.54|113.5|113.58|113.54|113.5|113.46|42840
1630582800000|2021-09-02 11:40:00|113.56|113.52|113.68|113.66|113.7|113.66|113.54|113.52|82850
1630583100000|2021-09-02 11:45:00|113.7|113.68|113.78|113.74|113.8|113.76|113.64|113.62|32009
1630583400000|2021-09-02 11:50:00|113.8|113.76|113.9|113.84|113.92|113.86|113.76|113.74|66016
1630583700000|2021-09-02 11:55:00|113.88|113.82|113.8|113.76|113.94|113.92|113.8|113.76|63675
1630584000000|2021-09-02 12:00:00|113.82|113.78|114.12|114.08|114.18|114.12|113.82|113.76|100798
1630584300000|2021-09-02 12:05:00|114.1|114.1|113.96|113.9|114.12|114.1|113.92|113.86|68858
1630584600000|2021-09-02 12:10:00|113.94|113.92|114.16|114.1|114.18|114.1|113.94|113.9|205205
1630584900000|2021-09-02 12:15:00|114.12|114.08|114.18|114.14|114.18|114.14|114.06|114.02|43845
1630585200000|2021-09-02 12:20:00|114.2|114.16|114.28|114.24|114.28|114.26|114.18|114.14|37386
1630585500000|2021-09-02 12:25:00|114.26|114.22|114.24|114.2|114.32|114.28|114.18|114.14|84598
1630585800000|2021-09-02 12:30:00|114.28|114.22|114.3|114.26|114.36|114.32|114.18|114.12|72157
1630586100000|2021-09-02 12:35:00|114.32|114.28|114.38|114.32|114.42|114.38|114.24|114.2|159784
1630586400000|2021-09-02 12:40:00|114.4|114.34|114.34|114.32|114.4|114.38|114.26|114.22|143638
1630586700000|2021-09-02 12:45:00|114.32|114.3|114.42|114.4|114.48|114.46|114.32|114.28|69350
1630587000000|2021-09-02 12:50:00|114.4|114.38|114.38|114.34|114.4|114.38|114.34|114.28|29172
1630587300000|2021-09-02 12:55:00|114.36|114.32|114.26|114.22|114.36|114.32|114.24|114.2|184093
1630587600000|2021-09-02 13:00:00|114.28|114.24|114.26|114.22|114.32|114.3|114.22|114.16|73802
1630587900000|2021-09-02 13:05:00|114.28|114.24|114.14|114.1|114.28|114.24|114.1|114.08|66164
1630588200000|2021-09-02 13:10:00|114.12|114.08|114.12|114.1|114.22|114.2|114.1|114.08|43265
1630588500000|2021-09-02 13:15:00|114.16|114.12|114.12|114.1|114.2|114.16|114.1|114.06|24753
1630588800000|2021-09-02 13:20:00|114.14|114.12|114.14|114.12|114.22|114.18|114.12|114.1|51281
1630589100000|2021-09-02 13:25:00|114.12|114.1|114.06|114.04|114.14|114.1|114.04|113.98|40130
1630589400000|2021-09-02 13:30:00|114.04|114.02|114.26|114.22|114.38|114.34|114.04|114.02|175740
1630589700000|2021-09-02 13:35:00|114.24|114.2|113.98|113.94|114.24|114.22|113.9|113.86|150006
1630590000000|2021-09-02 13:40:00|113.96|113.92|113.76|113.72|114.1|114.04|113.7|113.66|213996
1630590300000|2021-09-02 13:45:00|113.78|113.74|113.8|113.74|114.1|114.04|113.78|113.72|90578
1630590600000|2021-09-02 13:50:00|113.82|113.76|114.14|114.06|114.14|114.06|113.66|113.62|223668
1630590900000|2021-09-02 13:55:00|114.12|114.08|113.98|113.94|114.24|114.16|113.82|113.8|98183
1630591200000|2021-09-02 14:00:00|114|113.96|113.96|113.94|114.04|113.98|113.9|113.84|105447
1630591500000|2021-09-02 14:05:00|113.98|113.96|113.92|113.84|114.1|114.08|113.92|113.84|225197
1630591800000|2021-09-02 14:10:00|113.9|113.86|113.84|113.8|114.08|114.02|113.78|113.74|153885
1630592100000|2021-09-02 14:15:00|113.86|113.84|113.92|113.9|113.94|113.92|113.76|113.72|145129
1630592400000|2021-09-02 14:20:00|113.94|113.88|114.04|114|114.16|114.12|113.86|113.82|294595
1630592700000|2021-09-02 14:25:00|114.06|114.02|114.12|114.1|114.16|114.1|113.9|113.86|129851
1630593000000|2021-09-02 14:30:00|114.16|114.12|114.28|114.22|114.3|114.24|114.1|114.08|63977
1630593300000|2021-09-02 14:35:00|114.26|114.24|114.3|114.26|114.36|114.3|114.24|114.22|54161
1630593600000|2021-09-02 14:40:00|114.28|114.24|114|113.96|114.28|114.24|113.98|113.96|155961
1630593900000|2021-09-02 14:45:00|113.98|113.94|113.88|113.84|113.98|113.96|113.86|113.82|94040
1630594200000|2021-09-02 14:50:00|113.9|113.88|113.84|113.78|113.9|113.88|113.78|113.76|176984
1630594500000|2021-09-02 14:55:00|113.82|113.76|113.62|113.6|113.82|113.78|113.62|113.6|254494
1630594800000|2021-09-02 15:00:00|113.64|113.62|113.74|113.7|113.84|113.8|113.6|113.58|229422
1630595100000|2021-09-02 15:05:00|113.76|113.72|114|113.96|114.02|113.98|113.76|113.72|121320
1630595400000|2021-09-02 15:10:00|113.98|113.94|113.86|113.84|114.02|113.98|113.82|113.78|233603
1630595700000|2021-09-02 15:15:00|113.84|113.82|113.78|113.76|113.86|113.82|113.78|113.74|62666
1630596000000|2021-09-02 15:20:00|113.8|113.78|113.74|113.7|113.84|113.8|113.72|113.7|230194
1630596300000|2021-09-02 15:25:00|113.76|113.72|113.9|113.84|114.02|113.98|113.7|113.68|374945
1630652400000|2021-09-03 07:00:00|113.92|113.78|114.32|114.2|114.4|114.28|113.64|113.5|297022
1630652700000|2021-09-03 07:05:00|114.34|114.22|113.6|113.5|114.4|114.36|113.6|113.48|195656
1630653000000|2021-09-03 07:10:00|113.58|113.48|113.78|113.68|113.98|113.88|113.56|113.48|143745
1630653300000|2021-09-03 07:15:00|113.76|113.66|113.66|113.58|113.8|113.7|113.46|113.44|166539
1630653600000|2021-09-03 07:20:00|113.64|113.56|113.86|113.74|113.88|113.74|113.56|113.5|102951
1630653900000|2021-09-03 07:25:00|113.84|113.76|113.72|113.62|114|113.92|113.72|113.62|95470
1630654200000|2021-09-03 07:30:00|113.7|113.64|113.8|113.76|113.98|113.88|113.7|113.62|64994
1630654500000|2021-09-03 07:35:00|113.84|113.74|113.94|113.88|114|113.9|113.72|113.62|26990
1630654800000|2021-09-03 07:40:00|113.92|113.9|113.74|113.7|114.08|113.98|113.7|113.66|85456
1630655100000|2021-09-03 07:45:00|113.76|113.72|113.58|113.54|113.86|113.82|113.5|113.44|116694
1630655400000|2021-09-03 07:50:00|113.6|113.56|113.54|113.5|113.74|113.66|113.46|113.42|47527
1630655700000|2021-09-03 07:55:00|113.56|113.48|113.54|113.48|113.62|113.56|113.4|113.36|110692
1630656000000|2021-09-03 08:00:00|113.52|113.44|113.44|113.36|113.56|113.5|113.38|113.36|60049
1630656300000|2021-09-03 08:05:00|113.42|113.38|113.22|113.18|113.48|113.44|113.22|113.16|304254
1630656600000|2021-09-03 08:10:00|113.24|113.2|113.2|113.14|113.36|113.3|113.04|113|389519
1630656900000|2021-09-03 08:15:00|113.18|113.16|113.28|113.24|113.38|113.32|113.18|113.12|195775
1630657200000|2021-09-03 08:20:00|113.26|113.22|113.24|113.18|113.32|113.26|113.18|113.14|45189
1630657500000|2021-09-03 08:25:00|113.22|113.16|113.3|113.24|113.42|113.36|113.14|113.1|207744
1630657800000|2021-09-03 08:30:00|113.28|113.22|113.24|113.16|113.28|113.24|113.16|113.14|60808
1630658100000|2021-09-03 08:35:00|113.26|113.18|113.28|113.22|113.36|113.3|113.2|113.16|117704
1630658400000|2021-09-03 08:40:00|113.3|113.24|113.18|113.14|113.36|113.3|113.14|113.1|257792
1630658700000|2021-09-03 08:45:00|113.2|113.16|113.06|113|113.24|113.2|113|112.94|261769
1630659000000|2021-09-03 08:50:00|113.02|112.98|112.92|112.88|113.14|113.1|112.86|112.8|201409
1630659300000|2021-09-03 08:55:00|112.94|112.9|112.86|112.8|112.98|112.94|112.78|112.74|172297
1630659600000|2021-09-03 09:00:00|112.84|112.78|112.88|112.82|112.92|112.88|112.78|112.72|48047
1630659900000|2021-09-03 09:05:00|112.86|112.8|112.94|112.9|113|112.94|112.74|112.68|144951
1630660200000|2021-09-03 09:10:00|112.92|112.88|112.94|112.92|113.04|113|112.88|112.86|153621
1630660500000|2021-09-03 09:15:00|112.92|112.9|112.72|112.68|112.94|112.9|112.7|112.64|157059
1630660800000|2021-09-03 09:20:00|112.7|112.66|112.76|112.72|112.82|112.78|112.7|112.66|56911
1630661100000|2021-09-03 09:25:00|112.78|112.74|112.84|112.78|112.9|112.82|112.72|112.66|262753
1630661400000|2021-09-03 09:30:00|112.86|112.8|112.96|112.92|113.02|112.96|112.84|112.78|172332
1630661700000|2021-09-03 09:35:00|112.94|112.9|113.28|113.26|113.36|113.3|112.92|112.88|115034
1630662000000|2021-09-03 09:40:00|113.3|113.28|113.42|113.38|113.54|113.48|113.3|113.28|211981
1630662300000|2021-09-03 09:45:00|113.4|113.36|113.2|113.16|113.4|113.38|113.18|113.16|239945
1630662600000|2021-09-03 09:50:00|113.18|113.14|113.14|113.1|113.26|113.2|113.12|113.06|68196
1630662900000|2021-09-03 09:55:00|113.12|113.08|113.14|113.1|113.18|113.16|113.1|113.04|64389
1630663200000|2021-09-03 10:00:00|113.16|113.12|113.3|113.24|113.32|113.28|113.16|113.1|34541
1630663500000|2021-09-03 10:05:00|113.28|113.22|113.32|113.3|113.34|113.32|113.26|113.22|23783
1630663800000|2021-09-03 10:10:00|113.36|113.32|113.36|113.32|113.54|113.5|113.36|113.32|71013
1630664100000|2021-09-03 10:15:00|113.34|113.28|113.42|113.38|113.52|113.44|113.3|113.28|49846
1630664400000|2021-09-03 10:20:00|113.44|113.4|113.42|113.38|113.46|113.42|113.3|113.28|63139
1630664700000|2021-09-03 10:25:00|113.4|113.4|113.32|113.28|113.42|113.4|113.28|113.24|60967
1630665000000|2021-09-03 10:30:00|113.3|113.26|113.3|113.26|113.34|113.3|113.22|113.16|150706
1630665300000|2021-09-03 10:35:00|113.32|113.28|113.46|113.4|113.46|113.42|113.3|113.26|42622
1630665600000|2021-09-03 10:40:00|113.48|113.42|113.36|113.32|113.48|113.42|113.28|113.22|69490
1630665900000|2021-09-03 10:45:00|113.38|113.34|113.26|113.18|113.46|113.42|113.26|113.18|56430
1630666200000|2021-09-03 10:50:00|113.28|113.2|113.28|113.2|113.36|113.32|113.22|113.18|53951
1630666500000|2021-09-03 10:55:00|113.3|113.22|113.38|113.32|113.38|113.32|113.24|113.16|56049
1630666800000|2021-09-03 11:00:00|113.36|113.3|113.2|113.16|113.36|113.32|113.12|113.06|64803
1630667100000|2021-09-03 11:05:00|113.22|113.18|113.08|113.04|113.28|113.24|113.06|113.02|83127
1630667400000|2021-09-03 11:10:00|113.06|113.02|113.08|113.04|113.12|113.08|113.02|112.96|72711
1630667700000|2021-09-03 11:15:00|113.1|113.06|113.08|113.04|113.18|113.12|113.02|112.98|79137
1630668000000|2021-09-03 11:20:00|113.06|113.02|113.38|113.36|113.38|113.36|113.06|113|93570
1630668300000|2021-09-03 11:25:00|113.4|113.38|113.46|113.44|113.54|113.52|113.4|113.36|66035
1630668600000|2021-09-03 11:30:00|113.44|113.42|113.5|113.46|113.6|113.54|113.42|113.38|43053
1630668900000|2021-09-03 11:35:00|113.52|113.48|113.6|113.54|113.68|113.66|113.5|113.46|49933
1630669200000|2021-09-03 11:40:00|113.58|113.52|113.76|113.7|113.76|113.7|113.58|113.52|94160
1630669500000|2021-09-03 11:45:00|113.78|113.72|113.66|113.62|113.86|113.84|113.64|113.62|118229
1630669800000|2021-09-03 11:50:00|113.64|113.6|113.6|113.52|113.64|113.62|113.5|113.46|81988
1630670100000|2021-09-03 11:55:00|113.58|113.5|113.56|113.52|113.58|113.56|113.52|113.5|12593
1630670400000|2021-09-03 12:00:00|113.54|113.54|113.5|113.48|113.56|113.54|113.42|113.38|66382
1630670700000|2021-09-03 12:05:00|113.48|113.46|113.5|113.48|113.58|113.52|113.46|113.44|28137
1630671000000|2021-09-03 12:10:00|113.48|113.46|113.62|113.56|113.66|113.6|113.48|113.44|41558
1630671300000|2021-09-03 12:15:00|113.64|113.58|113.7|113.66|113.7|113.66|113.62|113.58|17773
1630671600000|2021-09-03 12:20:00|113.68|113.64|113.66|113.6|113.82|113.76|113.64|113.6|52553
1630671900000|2021-09-03 12:25:00|113.64|113.58|113.66|113.62|113.7|113.62|113.52|113.48|35283
1630672200000|2021-09-03 12:30:00|113.68|113.6|113.58|113.52|113.74|113.7|113.24|113.16|105264
1630672500000|2021-09-03 12:35:00|113.62|113.54|113.5|113.44|113.68|113.64|113.4|113.32|68162
1630672800000|2021-09-03 12:40:00|113.48|113.42|113.38|113.3|113.48|113.42|113.3|113.24|72245
1630673100000|2021-09-03 12:45:00|113.4|113.32|113.54|113.5|113.64|113.56|113.34|113.28|83575
1630673400000|2021-09-03 12:50:00|113.56|113.48|113.68|113.62|113.7|113.62|113.46|113.4|27249
1630673700000|2021-09-03 12:55:00|113.66|113.6|113.9|113.88|113.94|113.88|113.58|113.52|15002
1630674000000|2021-09-03 13:00:00|113.92|113.86|113.62|113.58|113.98|113.9|113.58|113.52|72601
1630674300000|2021-09-03 13:05:00|113.64|113.6|113.86|113.8|113.88|113.8|113.62|113.58|68701
1630674600000|2021-09-03 13:10:00|113.84|113.78|113.78|113.74|113.9|113.86|113.74|113.68|58657
1630674900000|2021-09-03 13:15:00|113.8|113.72|113.42|113.36|113.8|113.76|113.42|113.34|71367
1630675200000|2021-09-03 13:20:00|113.4|113.34|113.08|112.98|113.4|113.34|113|112.96|203934
1630675500000|2021-09-03 13:25:00|113.04|112.96|112.86|112.8|113.06|112.96|112.72|112.68|270776
1630675800000|2021-09-03 13:30:00|112.88|112.84|112.86|112.78|113.1|113.02|112.8|112.76|168477
1630676100000|2021-09-03 13:35:00|112.84|112.8|112.78|112.72|113.06|113|112.78|112.72|222193
1630676400000|2021-09-03 13:40:00|112.76|112.7|112.92|112.86|113.02|112.96|112.76|112.68|137823
1630676700000|2021-09-03 13:45:00|112.9|112.84|112.92|112.86|112.96|112.92|112.78|112.74|263789
1630677000000|2021-09-03 13:50:00|112.9|112.84|112.78|112.72|112.92|112.86|112.66|112.6|188036
1630677300000|2021-09-03 13:55:00|112.8|112.74|112.84|112.82|112.92|112.88|112.74|112.7|164270
1630677600000|2021-09-03 14:00:00|112.82|112.8|112.8|112.74|112.86|112.82|112.58|112.52|262028
1630677900000|2021-09-03 14:05:00|112.78|112.72|112.6|112.56|112.78|112.74|112.56|112.52|188389
1630678200000|2021-09-03 14:10:00|112.62|112.58|112.82|112.8|112.84|112.8|112.56|112.52|173122
1630678500000|2021-09-03 14:15:00|112.86|112.82|112.86|112.84|112.94|112.92|112.78|112.74|199214
1630678800000|2021-09-03 14:20:00|112.88|112.86|112.78|112.74|112.94|112.9|112.72|112.66|118210
1630679100000|2021-09-03 14:25:00|112.8|112.76|112.88|112.82|112.88|112.82|112.72|112.68|497173
1630679400000|2021-09-03 14:30:00|112.86|112.8|112.58|112.56|112.86|112.8|112.56|112.52|116260
1630679700000|2021-09-03 14:35:00|112.56|112.54|112.32|112.28|112.58|112.54|112.32|112.26|186371
1630680000000|2021-09-03 14:40:00|112.3|112.26|112.12|112.06|112.34|112.3|112.06|112.04|536025
1630680300000|2021-09-03 14:45:00|112.1|112.08|111.96|111.92|112.14|112.1|111.96|111.92|658004
1630680600000|2021-09-03 14:50:00|111.94|111.9|111.7|111.68|111.94|111.9|111.68|111.66|377656
1630680900000|2021-09-03 14:55:00|111.68|111.66|111.92|111.88|112.02|111.96|111.66|111.64|350538
1630681200000|2021-09-03 15:00:00|111.9|111.86|111.9|111.86|112.04|112|111.88|111.86|145193
1630681500000|2021-09-03 15:05:00|111.92|111.88|111.88|111.86|111.94|111.9|111.8|111.78|313540
1630681800000|2021-09-03 15:10:00|111.86|111.84|111.9|111.86|111.92|111.9|111.82|111.8|289996
1630682100000|2021-09-03 15:15:00|111.88|111.84|111.86|111.84|111.9|111.86|111.78|111.74|284730
1630682400000|2021-09-03 15:20:00|111.84|111.82|111.92|111.88|111.94|111.9|111.82|111.8|260674
1630682700000|2021-09-03 15:25:00|111.9|111.9|111.92|111.86|111.94|111.92|111.8|111.78|549646
1630911600000|2021-09-06 07:00:00|113.08|112.28|112.86|112.72|113.34|113.04|112.72|112.04|561029
1630911900000|2021-09-06 07:05:00|112.84|112.7|112.26|112.2|112.92|112.78|112.24|112.18|322018
1630912200000|2021-09-06 07:10:00|112.24|112.22|112.74|112.6|112.76|112.64|112.24|112.2|317894
1630912500000|2021-09-06 07:15:00|112.76|112.62|112.84|112.74|112.86|112.78|112.66|112.56|214284
1630912800000|2021-09-06 07:20:00|112.86|112.76|112.94|112.86|113.14|113.06|112.8|112.74|119273
1630913100000|2021-09-06 07:25:00|112.92|112.84|112.88|112.82|112.92|112.84|112.68|112.6|319718
1630913400000|2021-09-06 07:30:00|112.84|112.8|112.78|112.7|112.88|112.8|112.7|112.62|29355
1630913700000|2021-09-06 07:35:00|112.76|112.68|113.26|113.2|113.26|113.2|112.7|112.62|191014
1630914000000|2021-09-06 07:40:00|113.24|113.22|112.82|112.78|113.24|113.22|112.8|112.76|167299
1630914300000|2021-09-06 07:45:00|112.84|112.8|112.78|112.72|112.92|112.86|112.74|112.72|97009
1630914600000|2021-09-06 07:50:00|112.76|112.7|112.58|112.52|112.9|112.82|112.56|112.5|340756
1630914900000|2021-09-06 07:55:00|112.56|112.5|112.62|112.54|112.72|112.64|112.46|112.38|99868
1630915200000|2021-09-06 08:00:00|112.64|112.56|112.6|112.52|112.7|112.62|112.46|112.4|55815
1630915500000|2021-09-06 08:05:00|112.62|112.54|112.72|112.68|112.76|112.7|112.58|112.54|74865
1630915800000|2021-09-06 08:10:00|112.7|112.7|112.82|112.76|112.88|112.8|112.7|112.66|68174
1630916100000|2021-09-06 08:15:00|112.8|112.78|112.76|112.7|112.92|112.88|112.72|112.68|50990
1630916400000|2021-09-06 08:20:00|112.74|112.68|112.74|112.72|112.78|112.74|112.68|112.62|29405
1630916700000|2021-09-06 08:25:00|112.76|112.7|112.74|112.7|112.78|112.74|112.6|112.56|24829
1630917000000|2021-09-06 08:30:00|112.72|112.68|112.78|112.74|112.8|112.76|112.66|112.6|43928
1630917300000|2021-09-06 08:35:00|112.8|112.76|112.9|112.84|112.9|112.86|112.76|112.74|113981
1630917600000|2021-09-06 08:40:00|112.92|112.86|113.16|113.12|113.18|113.14|112.92|112.86|134600
1630917900000|2021-09-06 08:45:00|113.18|113.14|113.22|113.16|113.28|113.22|113.08|113.02|88854
1630918200000|2021-09-06 08:50:00|113.18|113.14|113.02|112.98|113.2|113.16|112.98|112.9|74745
1630918500000|2021-09-06 08:55:00|113.04|113|113.14|113.1|113.16|113.1|113.02|112.98|27439
1630918800000|2021-09-06 09:00:00|113.12|113.08|113.16|113.12|113.26|113.2|113.1|113.06|60831
1630919100000|2021-09-06 09:05:00|113.14|113.14|113.22|113.16|113.24|113.18|113.08|113.06|88078
1630919400000|2021-09-06 09:10:00|113.2|113.14|113.14|113.1|113.22|113.2|113.1|113.04|84671
1630919700000|2021-09-06 09:15:00|113.16|113.12|113.16|113.12|113.24|113.2|113.04|113|85138
1630920000000|2021-09-06 09:20:00|113.14|113.14|113.32|113.28|113.34|113.3|113.14|113.12|52900
1630920300000|2021-09-06 09:25:00|113.3|113.26|113.32|113.28|113.4|113.32|113.26|113.24|61193
1630920600000|2021-09-06 09:30:00|113.34|113.3|113.34|113.3|113.52|113.46|113.32|113.28|125504
1630920900000|2021-09-06 09:35:00|113.32|113.28|113.44|113.38|113.44|113.38|113.3|113.26|48029
1630921200000|2021-09-06 09:40:00|113.4|113.4|113.4|113.36|113.46|113.44|113.38|113.36|44100
1630921500000|2021-09-06 09:45:00|113.42|113.38|113.86|113.8|113.86|113.8|113.4|113.36|88412
1630921800000|2021-09-06 09:50:00|113.84|113.78|113.66|113.64|113.88|113.84|113.66|113.6|106316
1630922100000|2021-09-06 09:55:00|113.68|113.66|113.74|113.72|113.8|113.76|113.64|113.6|120650
1630922400000|2021-09-06 10:00:00|113.76|113.74|113.76|113.68|113.86|113.8|113.64|113.6|66063
1630922700000|2021-09-06 10:05:00|113.74|113.72|113.84|113.78|113.86|113.8|113.72|113.68|35335
1630923000000|2021-09-06 10:10:00|113.86|113.8|113.84|113.8|113.9|113.86|113.82|113.78|56617
1630923300000|2021-09-06 10:15:00|113.86|113.82|113.94|113.92|113.98|113.92|113.86|113.8|44654
1630923600000|2021-09-06 10:20:00|113.96|113.9|113.88|113.86|114|113.94|113.84|113.8|113711
1630923900000|2021-09-06 10:25:00|113.86|113.84|113.76|113.7|113.88|113.84|113.72|113.64|36710
1630924200000|2021-09-06 10:30:00|113.8|113.72|113.9|113.84|113.94|113.9|113.76|113.7|54105
1630924500000|2021-09-06 10:35:00|113.88|113.82|113.94|113.88|113.94|113.9|113.78|113.76|42102
1630924800000|2021-09-06 10:40:00|113.92|113.86|113.84|113.8|113.92|113.86|113.76|113.72|54076
1630925100000|2021-09-06 10:45:00|113.82|113.78|113.68|113.66|113.82|113.78|113.62|113.58|253859
1630925400000|2021-09-06 10:50:00|113.7|113.68|113.58|113.54|113.78|113.74|113.52|113.46|202976
1630925700000|2021-09-06 10:55:00|113.6|113.56|113.44|113.4|113.7|113.64|113.4|113.34|151924
1630926000000|2021-09-06 11:00:00|113.48|113.42|113.4|113.34|113.6|113.54|113.4|113.32|129733
1630926300000|2021-09-06 11:05:00|113.42|113.36|113.28|113.22|113.42|113.38|113.26|113.22|28585
1630926600000|2021-09-06 11:10:00|113.26|113.18|113.18|113.12|113.26|113.22|113.12|113.1|24453
1630926900000|2021-09-06 11:15:00|113.16|113.14|113.14|113.06|113.22|113.18|113.08|113.02|39312
1630927200000|2021-09-06 11:20:00|113.12|113.04|113.06|113.02|113.12|113.06|113|112.96|23089
1630927500000|2021-09-06 11:25:00|113.08|113.04|113.08|113.04|113.14|113.1|113.02|112.98|59563
1630927800000|2021-09-06 11:30:00|113.06|113.06|112.98|112.94|113.1|113.06|112.96|112.9|49279
1630928100000|2021-09-06 11:35:00|113|112.96|112.98|112.94|113|112.98|112.92|112.88|44564
1630928400000|2021-09-06 11:40:00|112.96|112.92|112.98|112.94|113.1|113.04|112.94|112.9|21877
1630928700000|2021-09-06 11:45:00|112.96|112.92|112.94|112.9|112.98|112.94|112.9|112.88|31535
1630929000000|2021-09-06 11:50:00|112.92|112.88|112.68|112.66|112.92|112.88|112.66|112.62|55615
1630929300000|2021-09-06 11:55:00|112.66|112.64|112.68|112.64|112.74|112.7|112.66|112.6|36831
1630929600000|2021-09-06 12:00:00|112.7|112.66|112.92|112.88|112.94|112.9|112.7|112.64|24693
1630929900000|2021-09-06 12:05:00|112.94|112.9|112.82|112.76|112.96|112.92|112.8|112.76|69747
1630930200000|2021-09-06 12:10:00|112.84|112.78|112.82|112.8|112.88|112.84|112.78|112.76|21993
1630930500000|2021-09-06 12:15:00|112.8|112.78|112.84|112.8|112.88|112.84|112.8|112.78|32273
1630930800000|2021-09-06 12:20:00|112.86|112.82|112.78|112.74|112.92|112.9|112.76|112.74|41463
1630931100000|2021-09-06 12:25:00|112.76|112.72|112.74|112.7|112.78|112.74|112.72|112.66|17702
1630931400000|2021-09-06 12:30:00|112.76|112.72|112.8|112.78|112.8|112.78|112.7|112.66|44810
1630931700000|2021-09-06 12:35:00|112.78|112.76|112.82|112.8|112.84|112.8|112.76|112.74|13944
1630932000000|2021-09-06 12:40:00|112.84|112.78|112.86|112.84|112.92|112.88|112.78|112.76|32840
1630932300000|2021-09-06 12:45:00|112.84|112.82|112.78|112.74|112.86|112.82|112.74|112.7|57270
1630932600000|2021-09-06 12:50:00|112.76|112.76|112.88|112.84|112.94|112.9|112.76|112.76|97636
1630932900000|2021-09-06 12:55:00|112.86|112.82|112.86|112.82|112.88|112.86|112.78|112.74|45358
1630933200000|2021-09-06 13:00:00|112.84|112.8|112.84|112.8|112.86|112.82|112.76|112.74|15848
1630933500000|2021-09-06 13:05:00|112.82|112.82|112.82|112.78|112.82|112.82|112.8|112.76|35845
1630933800000|2021-09-06 13:10:00|112.8|112.76|112.56|112.54|112.8|112.76|112.56|112.54|54121
1630934100000|2021-09-06 13:15:00|112.54|112.52|112.42|112.38|112.56|112.52|112.34|112.32|162598
1630934400000|2021-09-06 13:20:00|112.44|112.4|112.28|112.22|112.44|112.4|112.26|112.2|115036
1630934700000|2021-09-06 13:25:00|112.3|112.24|112.3|112.26|112.34|112.28|112.26|112.24|29251
1630935000000|2021-09-06 13:30:00|112.28|112.24|112.28|112.26|112.3|112.26|112.22|112.2|66537
1630935300000|2021-09-06 13:35:00|112.3|112.24|112.4|112.36|112.42|112.38|112.2|112.16|82596
1630935600000|2021-09-06 13:40:00|112.38|112.34|112.42|112.4|112.48|112.42|112.32|112.3|102601
1630935900000|2021-09-06 13:45:00|112.44|112.42|112.54|112.52|112.54|112.52|112.4|112.36|47117
1630936200000|2021-09-06 13:50:00|112.52|112.5|112.48|112.44|112.6|112.56|112.44|112.4|78238
1630936500000|2021-09-06 13:55:00|112.5|112.46|112.42|112.38|112.56|112.52|112.36|112.32|137873
1630936800000|2021-09-06 14:00:00|112.44|112.42|112.56|112.5|112.56|112.5|112.4|112.36|61072
1630937100000|2021-09-06 14:05:00|112.54|112.52|112.48|112.46|112.58|112.52|112.44|112.42|100247
1630937400000|2021-09-06 14:10:00|112.46|112.44|112.44|112.4|112.5|112.46|112.38|112.36|60738
1630937700000|2021-09-06 14:15:00|112.42|112.38|112.34|112.3|112.46|112.42|112.28|112.26|108883
1630938000000|2021-09-06 14:20:00|112.36|112.28|112.18|112.14|112.36|112.28|112.14|112.1|99548
1630938300000|2021-09-06 14:25:00|112.22|112.16|112.22|112.2|112.3|112.26|112.14|112.1|126856
1630938600000|2021-09-06 14:30:00|112.26|112.22|112.18|112.16|112.26|112.22|112.14|112.12|57770
1630938900000|2021-09-06 14:35:00|112.2|112.18|112.2|112.16|112.24|112.2|112.14|112.12|123371
1630939200000|2021-09-06 14:40:00|112.18|112.14|112.1|112.08|112.18|112.16|112.1|112.06|87069
1630939500000|2021-09-06 14:45:00|112.12|112.06|112.08|112.04|112.16|112.12|112.08|112.04|65361
1630939800000|2021-09-06 14:50:00|112.1|112.06|112.2|112.16|112.22|112.2|112.1|112.06|67575
1630940100000|2021-09-06 14:55:00|112.22|112.18|112.34|112.3|112.38|112.34|112.22|112.18|96465
1630940400000|2021-09-06 15:00:00|112.36|112.32|112.46|112.42|112.5|112.44|112.36|112.32|164173
1630940700000|2021-09-06 15:05:00|112.48|112.44|112.3|112.26|112.5|112.48|112.28|112.26|105636
1630941000000|2021-09-06 15:10:00|112.28|112.24|112.18|112.14|112.36|112.32|112.18|112.12|423935
1630941300000|2021-09-06 15:15:00|112.16|112.16|112.28|112.24|112.3|112.26|112.16|112.12|201324
1630941600000|2021-09-06 15:20:00|112.26|112.22|112.26|112.2|112.34|112.28|112.22|112.2|92059
1630941900000|2021-09-06 15:25:00|112.24|112.18|112.12|112.06|112.24|112.2|112.08|112.02|238342
1630998000000|2021-09-07 07:00:00|112.66|111.98|112.04|111.82|112.88|112.12|111.9|111.62|241486
1630998300000|2021-09-07 07:05:00|112|111.84|111.92|111.84|112.1|111.96|111.72|111.6|66855
1630998600000|2021-09-07 07:10:00|111.9|111.78|111.94|111.88|111.94|111.88|111.78|111.66|109466
1630998900000|2021-09-07 07:15:00|111.92|111.86|112.12|112.02|112.14|112.04|111.8|111.7|107070
1630999200000|2021-09-07 07:20:00|112.14|112.04|112.4|112.3|112.5|112.36|112.08|112|52844
1630999500000|2021-09-07 07:25:00|112.38|112.32|112.42|112.36|112.48|112.38|112.2|112.16|86153
1630999800000|2021-09-07 07:30:00|112.4|112.34|112.52|112.4|112.62|112.52|112.32|112.26|100948
1631000100000|2021-09-07 07:35:00|112.5|112.44|112.2|112.12|112.5|112.44|112.2|112.12|100285
1631000400000|2021-09-07 07:40:00|112.22|112.14|112.74|112.66|112.76|112.66|112.2|112.12|65080
1631000700000|2021-09-07 07:45:00|112.76|112.7|113.04|112.98|113.06|112.98|112.66|112.6|66634
1631001000000|2021-09-07 07:50:00|113.02|112.96|112.8|112.74|113.02|112.98|112.78|112.74|48094
1631001300000|2021-09-07 07:55:00|112.78|112.72|112.82|112.76|113.06|113|112.72|112.64|75359
1631001600000|2021-09-07 08:00:00|112.84|112.74|112.82|112.74|112.86|112.78|112.7|112.66|98710
1631001900000|2021-09-07 08:05:00|112.8|112.76|112.34|112.32|112.82|112.76|112.3|112.26|79155
1631002200000|2021-09-07 08:10:00|112.38|112.3|112.64|112.62|112.64|112.62|112.34|112.3|100975
1631002500000|2021-09-07 08:15:00|112.62|112.6|112.62|112.56|112.64|112.6|112.5|112.46|86069
1631002800000|2021-09-07 08:20:00|112.6|112.58|112.56|112.54|112.66|112.6|112.48|112.44|18928
1631003100000|2021-09-07 08:25:00|112.58|112.52|112.6|112.54|112.62|112.58|112.48|112.44|29148
1631003400000|2021-09-07 08:30:00|112.58|112.52|112.56|112.5|112.74|112.7|112.54|112.5|122426
1631003700000|2021-09-07 08:35:00|112.58|112.52|112.62|112.58|112.64|112.6|112.52|112.48|60945
1631004000000|2021-09-07 08:40:00|112.64|112.6|112.66|112.64|112.68|112.64|112.58|112.52|59077
1631004300000|2021-09-07 08:45:00|112.64|112.62|112.64|112.6|112.66|112.62|112.6|112.56|26362
1631004600000|2021-09-07 08:50:00|112.66|112.62|112.74|112.7|112.86|112.82|112.64|112.6|119190
1631004900000|2021-09-07 08:55:00|112.76|112.72|112.92|112.88|112.98|112.9|112.74|112.7|46204
1631005200000|2021-09-07 09:00:00|112.94|112.9|113.32|113.26|113.34|113.28|112.94|112.88|43409
1631005500000|2021-09-07 09:05:00|113.34|113.28|113.3|113.26|113.46|113.42|113.18|113.16|212388
1631005800000|2021-09-07 09:10:00|113.28|113.28|113.04|113.02|113.3|113.28|113.04|113|117121
1631006100000|2021-09-07 09:15:00|113.08|113.04|113.14|113.08|113.16|113.1|112.96|112.9|123428
1631006400000|2021-09-07 09:20:00|113.16|113.1|113.04|112.98|113.22|113.16|113|112.96|98046
1631006700000|2021-09-07 09:25:00|113.06|113|113.16|113.12|113.2|113.16|113.02|112.98|40985
1631007000000|2021-09-07 09:30:00|113.14|113.1|112.88|112.84|113.14|113.1|112.88|112.82|45241
1631007300000|2021-09-07 09:35:00|112.9|112.86|112.94|112.9|113.04|112.98|112.88|112.84|48863
1631007600000|2021-09-07 09:40:00|112.96|112.92|112.98|112.92|113.1|113.04|112.96|112.92|31271
1631007900000|2021-09-07 09:45:00|113|112.94|113.04|113|113.06|113.04|112.94|112.92|24203
1631008200000|2021-09-07 09:50:00|113.02|112.98|112.96|112.94|113.06|113.02|112.94|112.9|103821
1631008500000|2021-09-07 09:55:00|112.94|112.92|113.06|113.04|113.08|113.04|112.92|112.9|75200
1631008800000|2021-09-07 10:00:00|113.04|113.02|112.94|112.88|113.06|113.02|112.86|112.84|57874
1631009100000|2021-09-07 10:05:00|112.96|112.9|112.96|112.92|113.04|113|112.94|112.88|46096
1631009400000|2021-09-07 10:10:00|112.94|112.9|112.9|112.84|112.94|112.9|112.82|112.76|47764
1631009700000|2021-09-07 10:15:00|112.88|112.86|112.84|112.78|112.98|112.92|112.76|112.7|54651
1631010000000|2021-09-07 10:20:00|112.82|112.8|112.74|112.7|112.88|112.82|112.74|112.7|89836
1631010300000|2021-09-07 10:25:00|112.78|112.68|112.64|112.6|112.86|112.8|112.62|112.6|79389
1631010600000|2021-09-07 10:30:00|112.62|112.58|112.66|112.6|112.74|112.7|112.58|112.5|116422
1631010900000|2021-09-07 10:35:00|112.64|112.62|112.82|112.8|112.84|112.8|112.6|112.58|43508
1631011200000|2021-09-07 10:40:00|112.86|112.82|112.92|112.88|112.96|112.88|112.84|112.8|22990
1631011500000|2021-09-07 10:45:00|112.9|112.86|113|112.98|113.02|112.98|112.88|112.86|76303
1631011800000|2021-09-07 10:50:00|113.04|113|113.02|113|113.08|113.02|112.98|112.92|30727
1631012100000|2021-09-07 10:55:00|113.06|113.02|113.08|113.04|113.16|113.12|113.02|113|53375
1631012400000|2021-09-07 11:00:00|113.1|113.06|113.1|113.06|113.18|113.14|113.04|113|35969
1631012700000|2021-09-07 11:05:00|113.08|113.04|113.08|113.06|113.14|113.1|113.02|112.98|51083
1631013000000|2021-09-07 11:10:00|113.06|113.04|112.96|112.92|113.08|113.04|112.92|112.86|62552
1631013300000|2021-09-07 11:15:00|112.98|112.94|113.1|113.04|113.12|113.06|112.98|112.94|28228
1631013600000|2021-09-07 11:20:00|113.08|113.06|113.16|113.12|113.3|113.26|113.08|113.06|45525
1631013900000|2021-09-07 11:25:00|113.14|113.14|113.16|113.14|113.22|113.18|113.14|113.12|64041
1631014200000|2021-09-07 11:30:00|113.14|113.12|113.1|113.06|113.18|113.12|113.08|113.04|21804
1631014500000|2021-09-07 11:35:00|113.12|113.08|113.12|113.06|113.2|113.14|113.04|113.02|21110
1631014800000|2021-09-07 11:40:00|113.1|113.08|113.18|113.14|113.2|113.16|113.1|113.08|30435
1631015100000|2021-09-07 11:45:00|113.2|113.16|113.14|113.1|113.24|113.2|113.1|113.08|31032
1631015400000|2021-09-07 11:50:00|113.16|113.12|113.26|113.22|113.26|113.24|113.14|113.1|36458
1631015700000|2021-09-07 11:55:00|113.28|113.24|113.26|113.24|113.32|113.28|113.24|113.22|44175
1631016000000|2021-09-07 12:00:00|113.28|113.22|112.9|112.86|113.28|113.22|112.82|112.8|140836
1631016300000|2021-09-07 12:05:00|112.92|112.88|112.56|112.5|112.94|112.92|112.54|112.48|130442
1631016600000|2021-09-07 12:10:00|112.58|112.52|112.48|112.42|112.68|112.62|112.38|112.32|36034
1631016900000|2021-09-07 12:15:00|112.46|112.4|112.5|112.46|112.5|112.46|112.36|112.26|45762
1631017200000|2021-09-07 12:20:00|112.48|112.44|112.48|112.44|112.5|112.48|112.44|112.38|44101
1631017500000|2021-09-07 12:25:00|112.46|112.46|112.62|112.56|112.62|112.56|112.4|112.36|70508
1631017800000|2021-09-07 12:30:00|112.64|112.58|112.62|112.54|112.68|112.62|112.54|112.5|47386
1631018100000|2021-09-07 12:35:00|112.6|112.56|112.48|112.42|112.7|112.64|112.46|112.42|39340
1631018400000|2021-09-07 12:40:00|112.46|112.4|112.56|112.48|112.56|112.52|112.46|112.38|15686
1631018700000|2021-09-07 12:45:00|112.54|112.52|112.52|112.46|112.62|112.56|112.46|112.42|24540
1631019000000|2021-09-07 12:50:00|112.5|112.44|112.48|112.42|112.54|112.44|112.38|112.32|79129
1631019300000|2021-09-07 12:55:00|112.46|112.4|112.52|112.48|112.58|112.52|112.42|112.38|25811
1631019600000|2021-09-07 13:00:00|112.5|112.46|112.34|112.28|112.52|112.48|112.28|112.22|58896
1631019900000|2021-09-07 13:05:00|112.32|112.26|112.36|112.3|112.4|112.36|112.24|112.18|76376
1631020200000|2021-09-07 13:10:00|112.34|112.28|112.36|112.3|112.44|112.38|112.28|112.26|152126
1631020500000|2021-09-07 13:15:00|112.38|112.32|112.4|112.36|112.46|112.42|112.32|112.28|120726
1631020800000|2021-09-07 13:20:00|112.38|112.34|112.34|112.28|112.38|112.36|112.28|112.24|35652
1631021100000|2021-09-07 13:25:00|112.32|112.26|112.3|112.26|112.32|112.28|112.22|112.16|55645
1631021400000|2021-09-07 13:30:00|112.32|112.28|112.26|112.2|112.64|112.56|112.22|112.16|206505
1631021700000|2021-09-07 13:35:00|112.24|112.18|112.46|112.4|112.54|112.48|112.18|112.14|197357
1631022000000|2021-09-07 13:40:00|112.48|112.42|112.46|112.4|112.5|112.46|112.28|112.22|84547
1631022300000|2021-09-07 13:45:00|112.44|112.38|112.48|112.42|112.58|112.52|112.28|112.22|135591
1631022600000|2021-09-07 13:50:00|112.46|112.4|112.48|112.46|112.7|112.62|112.4|112.34|112426
1631022900000|2021-09-07 13:55:00|112.46|112.42|112.26|112.24|112.68|112.62|112.26|112.22|114670
1631023200000|2021-09-07 14:00:00|112.24|112.22|112.2|112.14|112.36|112.3|112.12|112.08|129880
1631023500000|2021-09-07 14:05:00|112.22|112.16|112.14|112.08|112.22|112.16|112.06|112|58651
1631023800000|2021-09-07 14:10:00|112.12|112.06|112.06|112.02|112.18|112.14|112.04|112.02|75945
1631024100000|2021-09-07 14:15:00|112.1|112.04|112.1|112.06|112.16|112.14|111.94|111.92|358562
1631024400000|2021-09-07 14:20:00|112.12|112.08|112.02|111.98|112.14|112.12|111.96|111.92|109793
1631024700000|2021-09-07 14:25:00|112|111.96|111.96|111.92|112.02|111.98|111.92|111.9|107144
1631025000000|2021-09-07 14:30:00|111.94|111.9|111.58|111.52|111.98|111.94|111.56|111.5|152881
1631025300000|2021-09-07 14:35:00|111.56|111.54|111.48|111.44|111.64|111.58|111.48|111.42|143222
1631025600000|2021-09-07 14:40:00|111.5|111.46|111.32|111.28|111.54|111.5|111.3|111.24|163427
1631025900000|2021-09-07 14:45:00|111.34|111.3|111.14|111.08|111.36|111.34|111.12|111.06|229646
1631026200000|2021-09-07 14:50:00|111.12|111.1|110.42|110.38|111.14|111.1|109.46|109.04|3101300
1631026500000|2021-09-07 14:55:00|110.4|110.36|110.72|110.66|110.88|110.86|110.38|110.32|504934
1631026800000|2021-09-07 15:00:00|110.7|110.6|110.92|110.86|110.96|110.9|110.58|110.52|277727
1631027100000|2021-09-07 15:05:00|110.94|110.88|111.06|111.02|111.06|111.02|110.86|110.8|231904
1631027400000|2021-09-07 15:10:00|111.08|111.04|111.08|111.02|111.2|111.1|110.98|110.94|243651
1631027700000|2021-09-07 15:15:00|111.06|111|111|110.96|111.08|111.06|110.96|110.9|301661
1631028000000|2021-09-07 15:20:00|110.98|110.94|111.04|111.02|111.08|111.04|110.98|110.94|80938
1631028300000|2021-09-07 15:25:00|111.08|111.04|110.86|110.84|111.12|111.06|110.8|110.74|433928
1631084400000|2021-09-08 07:00:00|110.88|110.6|110.38|110.18|111.18|110.62|109.92|109.8|833027
1631084700000|2021-09-08 07:05:00|110.3|110.16|111.14|111.02|111.18|111.02|110.24|110.1|380961
1631085000000|2021-09-08 07:10:00|111.06|111|110.64|110.54|111.06|111|110.64|110.54|155533
1631085300000|2021-09-08 07:15:00|110.62|110.52|111.02|110.94|111.04|110.94|110.56|110.5|80035
1631085600000|2021-09-08 07:20:00|111.04|110.96|111.12|111.04|111.28|111.2|111|110.92|150071
1631085900000|2021-09-08 07:25:00|111.1|111.02|111.38|111.26|111.5|111.34|110.96|110.84|99199
1631086200000|2021-09-08 07:30:00|111.36|111.28|111.4|111.28|111.44|111.36|111.08|110.94|84705
1631086500000|2021-09-08 07:35:00|111.38|111.3|111.62|111.52|111.86|111.76|111.38|111.28|112052
1631086800000|2021-09-08 07:40:00|111.64|111.58|111.76|111.66|111.9|111.8|111.62|111.54|90748
1631087100000|2021-09-08 07:45:00|111.74|111.64|111.42|111.34|111.74|111.64|111.22|111.1|178918
1631087400000|2021-09-08 07:50:00|111.4|111.32|111.56|111.5|111.56|111.5|111.3|111.24|182715
1631087700000|2021-09-08 07:55:00|111.54|111.52|111.62|111.54|111.7|111.6|111.46|111.4|91432
1631088000000|2021-09-08 08:00:00|111.64|111.52|111.58|111.48|111.66|111.6|111.26|111.2|131225
1631088300000|2021-09-08 08:05:00|111.6|111.5|111.4|111.32|111.6|111.56|111.26|111.22|69256
1631088600000|2021-09-08 08:10:00|111.42|111.34|110.74|110.66|111.42|111.34|110.74|110.66|90961
1631088900000|2021-09-08 08:15:00|110.78|110.68|110.34|110.28|110.8|110.76|110.34|110.28|139775
1631089200000|2021-09-08 08:20:00|110.32|110.26|110.34|110.26|110.52|110.46|110.22|110.12|159232
1631089500000|2021-09-08 08:25:00|110.32|110.24|110.6|110.52|110.7|110.62|110.26|110.18|474655
1631089800000|2021-09-08 08:30:00|110.58|110.5|110.72|110.64|110.74|110.7|110.44|110.36|237016
1631090100000|2021-09-08 08:35:00|110.7|110.62|111.1|111.02|111.14|111.06|110.62|110.56|117382
1631090400000|2021-09-08 08:40:00|111.12|111.04|111.14|111.06|111.16|111.1|110.92|110.82|157946
1631090700000|2021-09-08 08:45:00|111.12|111.08|111.08|111.02|111.26|111.16|111.08|110.98|64543
1631091000000|2021-09-08 08:50:00|111.06|111|111|110.92|111.2|111.14|110.96|110.9|48069
1631091300000|2021-09-08 08:55:00|111.02|110.94|111.08|111.02|111.18|111.12|111.02|110.94|105557
1631091600000|2021-09-08 09:00:00|111.06|111|110.96|110.88|111.12|111.06|110.9|110.82|98411
1631091900000|2021-09-08 09:05:00|110.94|110.9|111.14|111.08|111.22|111.16|110.88|110.82|78399
1631092200000|2021-09-08 09:10:00|111.12|111.06|111.16|111.12|111.24|111.22|111.06|111.02|43675
1631092500000|2021-09-08 09:15:00|111.14|111.1|111|110.94|111.18|111.14|110.98|110.9|54748
1631092800000|2021-09-08 09:20:00|111.02|110.96|111.14|111.1|111.14|111.1|110.98|110.94|50071
1631093100000|2021-09-08 09:25:00|111.16|111.12|111.3|111.26|111.32|111.26|111.04|110.98|82684
1631093400000|2021-09-08 09:30:00|111.32|111.3|111.32|111.26|111.36|111.3|111.18|111.1|108091
1631093700000|2021-09-08 09:35:00|111.34|111.28|111.56|111.5|111.6|111.52|111.24|111.18|84718
1631094000000|2021-09-08 09:40:00|111.58|111.52|111.62|111.56|111.7|111.62|111.46|111.42|79942
1631094300000|2021-09-08 09:45:00|111.64|111.58|111.82|111.8|111.9|111.86|111.58|111.52|117491
1631094600000|2021-09-08 09:50:00|111.84|111.82|112.04|112|112.06|112|111.84|111.82|112513
1631094900000|2021-09-08 09:55:00|112.02|111.98|112.18|112.12|112.24|112.16|112.02|111.98|197738
1631095200000|2021-09-08 10:00:00|112.16|112.14|112.14|112.08|112.24|112.16|112.08|112|86905
1631095500000|2021-09-08 10:05:00|112.16|112.1|112.18|112.16|112.3|112.26|112.1|112.04|83746
1631095800000|2021-09-08 10:10:00|112.2|112.18|112.26|112.2|112.48|112.44|112.2|112.18|96629
1631096100000|2021-09-08 10:15:00|112.28|112.22|112.6|112.54|112.64|112.58|112.28|112.22|92564
1631096400000|2021-09-08 10:20:00|112.62|112.56|112.9|112.86|112.9|112.86|112.6|112.56|41536
1631096700000|2021-09-08 10:25:00|112.88|112.84|112.94|112.86|113.06|112.98|112.86|112.8|99192
1631097000000|2021-09-08 10:30:00|112.92|112.88|112.7|112.64|112.94|112.9|112.68|112.64|77988
1631097300000|2021-09-08 10:35:00|112.72|112.66|112.6|112.54|112.78|112.76|112.6|112.54|50248
1631097600000|2021-09-08 10:40:00|112.64|112.56|112.7|112.66|112.76|112.7|112.64|112.54|38971
1631097900000|2021-09-08 10:45:00|112.72|112.68|112.84|112.78|112.88|112.8|112.72|112.68|52144
1631098200000|2021-09-08 10:50:00|112.82|112.8|112.8|112.76|112.92|112.88|112.74|112.72|75015
1631098500000|2021-09-08 10:55:00|112.82|112.78|112.74|112.68|112.96|112.92|112.72|112.68|93809
1631098800000|2021-09-08 11:00:00|112.72|112.66|112.64|112.58|112.82|112.76|112.62|112.56|86015
1631099100000|2021-09-08 11:05:00|112.62|112.56|112.56|112.52|112.66|112.58|112.46|112.38|290495
1631099400000|2021-09-08 11:10:00|112.58|112.54|112.66|112.6|112.68|112.62|112.52|112.5|83542
1631099700000|2021-09-08 11:15:00|112.68|112.62|112.76|112.72|112.78|112.72|112.62|112.6|21207
1631100000000|2021-09-08 11:20:00|112.74|112.74|112.94|112.88|112.96|112.88|112.66|112.62|60062
1631100300000|2021-09-08 11:25:00|112.92|112.9|112.92|112.86|112.98|112.96|112.88|112.82|71332
1631100600000|2021-09-08 11:30:00|112.94|112.88|113.14|113.06|113.18|113.14|112.88|112.84|88832
1631100900000|2021-09-08 11:35:00|113.16|113.08|113.12|113.08|113.18|113.12|112.98|112.94|119828
1631101200000|2021-09-08 11:40:00|113.14|113.04|113.08|113.02|113.14|113.06|113.02|112.98|54402
1631101500000|2021-09-08 11:45:00|113.1|113.04|113.22|113.16|113.22|113.18|113.08|113.04|43471
1631101800000|2021-09-08 11:50:00|113.2|113.18|113.2|113.12|113.22|113.18|113.04|113.02|52519
1631102100000|2021-09-08 11:55:00|113.22|113.14|113.14|113.08|113.22|113.16|113.12|113.06|20456
1631102400000|2021-09-08 12:00:00|113.1|113.1|113.32|113.28|113.34|113.28|113.1|113.08|100371
1631102700000|2021-09-08 12:05:00|113.34|113.3|113.42|113.4|113.5|113.44|113.32|113.28|180724
1631103000000|2021-09-08 12:10:00|113.44|113.38|113.58|113.54|113.68|113.64|113.44|113.36|125467
1631103300000|2021-09-08 12:15:00|113.56|113.52|113.26|113.2|113.56|113.52|113.24|113.18|146642
1631103600000|2021-09-08 12:20:00|113.24|113.18|113.32|113.26|113.36|113.3|113.08|113.02|95646
1631103900000|2021-09-08 12:25:00|113.3|113.24|113.32|113.24|113.32|113.24|113.2|113.16|79760
1631104200000|2021-09-08 12:30:00|113.36|113.26|113.22|113.18|113.36|113.28|113.16|113.12|129827
1631104500000|2021-09-08 12:35:00|113.2|113.16|113.34|113.28|113.34|113.3|113.2|113.16|57742
1631104800000|2021-09-08 12:40:00|113.36|113.3|113.34|113.28|113.44|113.38|113.28|113.24|119924
1631105100000|2021-09-08 12:45:00|113.32|113.3|113.4|113.34|113.42|113.36|113.22|113.18|35468
1631105400000|2021-09-08 12:50:00|113.38|113.36|113.36|113.28|113.38|113.36|113.22|113.2|31807
1631105700000|2021-09-08 12:55:00|113.38|113.3|113.42|113.36|113.42|113.38|113.3|113.26|14615
1631106000000|2021-09-08 13:00:00|113.44|113.38|113.54|113.5|113.54|113.5|113.44|113.36|41047
1631106300000|2021-09-08 13:05:00|113.52|113.48|113.5|113.46|113.58|113.5|113.46|113.44|147334
1631106600000|2021-09-08 13:10:00|113.52|113.48|113.38|113.32|113.54|113.52|113.28|113.26|122993
1631106900000|2021-09-08 13:15:00|113.36|113.3|113.22|113.18|113.36|113.3|113.18|113.14|100660
1631107200000|2021-09-08 13:20:00|113.2|113.16|113.28|113.24|113.48|113.42|113.18|113.14|172154
1631107500000|2021-09-08 13:25:00|113.26|113.22|113.3|113.24|113.34|113.3|113.2|113.18|53948
1631107800000|2021-09-08 13:30:00|113.26|113.26|113.2|113.14|113.36|113.3|113.02|113|294673
1631108100000|2021-09-08 13:35:00|113.22|113.16|113.42|113.38|113.44|113.38|113.08|113.02|292010
1631108400000|2021-09-08 13:40:00|113.4|113.36|113.28|113.26|113.48|113.44|113.26|113.22|218379
1631108700000|2021-09-08 13:45:00|113.26|113.22|113.06|113.04|113.42|113.36|113|112.96|241694
1631109000000|2021-09-08 13:50:00|113.08|113.02|112.82|112.78|113.16|113.1|112.82|112.76|164403
1631109300000|2021-09-08 13:55:00|112.84|112.8|112.56|112.52|112.88|112.84|112.52|112.5|264827
1631109600000|2021-09-08 14:00:00|112.54|112.5|112.52|112.5|112.74|112.7|112.46|112.4|152696
1631109900000|2021-09-08 14:05:00|112.5|112.46|112.42|112.38|112.62|112.54|112.32|112.26|193013
1631110200000|2021-09-08 14:10:00|112.4|112.36|112.32|112.24|112.4|112.36|112.18|112.1|131334
1631110500000|2021-09-08 14:15:00|112.3|112.22|112.66|112.62|112.74|112.66|112.26|112.22|138244
1631110800000|2021-09-08 14:20:00|112.64|112.64|112.74|112.7|112.78|112.74|112.54|112.5|141479
1631111100000|2021-09-08 14:25:00|112.72|112.68|112.36|112.32|112.74|112.72|112.36|112.28|101663
1631111400000|2021-09-08 14:30:00|112.34|112.3|112.04|112|112.34|112.3|112.02|112|73021
1631111700000|2021-09-08 14:35:00|112.02|112.02|111.96|111.9|112.1|112.04|111.78|111.72|254581
1631112000000|2021-09-08 14:40:00|111.94|111.88|111.6|111.56|111.94|111.88|111.6|111.56|142104
1631112300000|2021-09-08 14:45:00|111.58|111.52|112.1|112.06|112.12|112.08|111.54|111.48|301477
1631112600000|2021-09-08 14:50:00|112.08|112.04|111.7|111.66|112.1|112.04|111.68|111.62|163396
1631112900000|2021-09-08 14:55:00|111.68|111.64|111.52|111.48|111.72|111.66|111.44|111.4|92667
1631113200000|2021-09-08 15:00:00|111.54|111.46|111.66|111.62|111.78|111.72|111.46|111.42|289133
1631113500000|2021-09-08 15:05:00|111.68|111.64|111.54|111.48|111.74|111.68|111.36|111.3|185831
1631113800000|2021-09-08 15:10:00|111.52|111.5|111.54|111.5|111.58|111.54|111.44|111.42|90881
1631114100000|2021-09-08 15:15:00|111.56|111.52|111.62|111.58|111.78|111.72|111.56|111.52|223908
1631114400000|2021-09-08 15:20:00|111.6|111.56|111.58|111.54|111.6|111.56|111.46|111.42|183808
1631114700000|2021-09-08 15:25:00|111.56|111.52|111.44|111.38|111.58|111.52|111.36|111.32|302962
1631170800000|2021-09-09 07:00:00|110.72|110.16|109.44|109.28|110.72|110.32|109.3|109.08|1130312
1631171100000|2021-09-09 07:05:00|109.46|109.3|108.96|108.86|109.56|109.38|108.66|108.62|1048787
1631171400000|2021-09-09 07:10:00|108.98|108.9|109.16|109|109.56|109.42|108.96|108.86|482471
1631171700000|2021-09-09 07:15:00|109.2|109.02|109.62|109.48|109.94|109.78|109.02|108.86|460501
1631172000000|2021-09-09 07:20:00|109.6|109.46|110|109.92|110.02|110|109.54|109.42|379018
1631172300000|2021-09-09 07:25:00|109.98|109.94|109.8|109.72|110|109.94|109.6|109.5|214359
1631172600000|2021-09-09 07:30:00|109.82|109.74|109.84|109.76|110.04|109.94|109.58|109.56|227297
1631172900000|2021-09-09 07:35:00|109.82|109.72|109.6|109.52|109.86|109.76|109.42|109.32|134108
1631173200000|2021-09-09 07:40:00|109.56|109.5|108.98|108.94|109.56|109.5|108.96|108.9|297128
1631173500000|2021-09-09 07:45:00|108.96|108.92|109.3|109.24|109.5|109.44|108.96|108.92|161426
1631173800000|2021-09-09 07:50:00|109.28|109.26|109.38|109.28|109.5|109.44|109.22|109.12|101986
1631174100000|2021-09-09 07:55:00|109.36|109.26|109.24|109.16|109.46|109.38|109.2|109.12|267031
1631174400000|2021-09-09 08:00:00|109.22|109.18|109.5|109.46|109.5|109.46|109.22|109.18|164461
1631174700000|2021-09-09 08:05:00|109.52|109.48|109.2|109.16|109.64|109.6|109.12|109.1|167958
1631175000000|2021-09-09 08:10:00|109.18|109.14|109.34|109.28|109.34|109.3|109.04|109|95093
1631175300000|2021-09-09 08:15:00|109.32|109.3|109.5|109.42|109.52|109.44|109.28|109.24|148247
1631175600000|2021-09-09 08:20:00|109.48|109.44|109.3|109.22|109.52|109.46|109.14|109.08|155187
1631175900000|2021-09-09 08:25:00|109.28|109.24|109.52|109.48|109.56|109.5|109.22|109.18|111711
1631176200000|2021-09-09 08:30:00|109.5|109.46|109.18|109.12|109.52|109.48|109.18|109.1|177587
1631176500000|2021-09-09 08:35:00|109.2|109.14|109.12|109.06|109.26|109.2|109.1|109.04|45224
1631176800000|2021-09-09 08:40:00|109.14|109.08|108.76|108.7|109.16|109.12|108.76|108.7|413296
1631177100000|2021-09-09 08:45:00|108.78|108.72|108.66|108.62|108.88|108.82|108.44|108.36|790218
1631177400000|2021-09-09 08:50:00|108.64|108.6|108.62|108.54|108.78|108.72|108.52|108.46|183275
1631177700000|2021-09-09 08:55:00|108.6|108.52|108.6|108.52|108.74|108.68|108.5|108.42|233863
1631178000000|2021-09-09 09:00:00|108.62|108.54|108.26|108.2|108.68|108.62|108.26|108.2|236998
1631178300000|2021-09-09 09:05:00|108.24|108.18|108.36|108.3|108.4|108.34|108.18|108.12|193227
1631178600000|2021-09-09 09:10:00|108.34|108.28|108.48|108.4|108.48|108.42|108.3|108.24|46086
1631178900000|2021-09-09 09:15:00|108.46|108.36|108.6|108.54|108.68|108.58|108.38|108.32|104593
1631179200000|2021-09-09 09:20:00|108.58|108.56|108.86|108.8|108.86|108.8|108.42|108.36|137451
1631179500000|2021-09-09 09:25:00|108.84|108.78|109.08|109|109.2|109.12|108.78|108.72|317747
1631179800000|2021-09-09 09:30:00|109.06|108.98|109.14|109.12|109.18|109.12|108.96|108.9|74393
1631180100000|2021-09-09 09:35:00|109.12|109.1|109.12|109.08|109.2|109.14|109.04|108.98|59171
1631180400000|2021-09-09 09:40:00|109.16|109.06|109.24|109.2|109.3|109.24|109.12|109.06|134389
1631180700000|2021-09-09 09:45:00|109.26|109.22|109.58|109.52|109.66|109.64|109.16|109.1|113136
1631181000000|2021-09-09 09:50:00|109.6|109.54|109.58|109.52|109.68|109.62|109.46|109.38|103781
1631181300000|2021-09-09 09:55:00|109.6|109.54|109.52|109.46|109.62|109.56|109.5|109.44|36773
1631181600000|2021-09-09 10:00:00|109.54|109.48|109.68|109.64|109.74|109.66|109.54|109.48|71304
1631181900000|2021-09-09 10:05:00|109.66|109.62|109.86|109.8|109.88|109.86|109.64|109.6|269285
1631182200000|2021-09-09 10:10:00|109.88|109.82|109.68|109.62|109.94|109.88|109.64|109.6|100507
1631182500000|2021-09-09 10:15:00|109.7|109.64|109.96|109.9|109.98|109.92|109.7|109.64|159390
1631182800000|2021-09-09 10:20:00|109.94|109.88|109.94|109.88|109.98|109.94|109.78|109.7|66798
1631183100000|2021-09-09 10:25:00|109.96|109.9|109.86|109.8|110|109.96|109.86|109.8|46716
1631183400000|2021-09-09 10:30:00|109.88|109.78|109.82|109.76|109.92|109.86|109.76|109.72|51537
1631183700000|2021-09-09 10:35:00|109.8|109.74|109.58|109.52|109.88|109.84|109.58|109.5|65880
1631184000000|2021-09-09 10:40:00|109.6|109.54|109.56|109.52|109.72|109.66|109.52|109.48|67976
1631184300000|2021-09-09 10:45:00|109.54|109.5|109.58|109.52|109.64|109.58|109.52|109.44|31107
1631184600000|2021-09-09 10:50:00|109.56|109.5|109.56|109.48|109.56|109.5|109.42|109.38|81466
1631184900000|2021-09-09 10:55:00|109.52|109.5|109.62|109.56|109.66|109.62|109.52|109.48|59399
1631185200000|2021-09-09 11:00:00|109.64|109.58|109.6|109.56|109.76|109.7|109.6|109.54|63275
1631185500000|2021-09-09 11:05:00|109.62|109.54|109.66|109.62|109.7|109.66|109.54|109.5|26166
1631185800000|2021-09-09 11:10:00|109.68|109.64|109.66|109.6|109.72|109.66|109.6|109.54|74639
1631186100000|2021-09-09 11:15:00|109.68|109.62|109.7|109.66|109.74|109.7|109.64|109.6|34133
1631186400000|2021-09-09 11:20:00|109.72|109.64|109.66|109.6|109.82|109.76|109.64|109.6|100909
1631186700000|2021-09-09 11:25:00|109.64|109.62|109.54|109.48|109.64|109.62|109.5|109.46|63835
1631187000000|2021-09-09 11:30:00|109.52|109.5|109.5|109.46|109.58|109.54|109.5|109.46|61009
1631187300000|2021-09-09 11:35:00|109.52|109.48|109.46|109.4|109.56|109.52|109.42|109.38|54673
1631187600000|2021-09-09 11:40:00|109.5|109.42|109.5|109.46|109.62|109.58|109.48|109.42|62953
1631187900000|2021-09-09 11:45:00|109.52|109.42|109.82|109.74|110.08|110|109.5|109.42|186257
1631188200000|2021-09-09 11:50:00|109.8|109.72|110.06|109.98|110.08|110.02|109.76|109.7|60199
1631188500000|2021-09-09 11:55:00|110.08|110|110.3|110.24|110.4|110.32|110.08|110|161164
1631188800000|2021-09-09 12:00:00|110.32|110.26|110.44|110.36|110.48|110.44|110.28|110.22|158662
1631189100000|2021-09-09 12:05:00|110.46|110.38|110.76|110.7|110.78|110.7|110.42|110.36|174596
1631189400000|2021-09-09 12:10:00|110.74|110.68|110.46|110.4|110.8|110.72|110.46|110.38|66040
1631189700000|2021-09-09 12:15:00|110.44|110.38|110.5|110.46|110.62|110.56|110.42|110.36|66004
1631190000000|2021-09-09 12:20:00|110.52|110.48|110.36|110.32|110.6|110.56|110.3|110.26|134557
1631190300000|2021-09-09 12:25:00|110.38|110.34|110.3|110.26|110.48|110.4|110.3|110.22|129310
1631190600000|2021-09-09 12:30:00|110.28|110.22|110.16|110.1|110.36|110.34|110.14|110.08|63629
1631190900000|2021-09-09 12:35:00|110.14|110.08|110.06|110.02|110.16|110.12|109.96|109.9|51908
1631191200000|2021-09-09 12:40:00|110.08|110.04|109.92|109.86|110.12|110.08|109.92|109.86|87785
1631191500000|2021-09-09 12:45:00|109.9|109.84|110.12|110.04|110.14|110.06|109.8|109.72|27247
1631191800000|2021-09-09 12:50:00|110.1|110.02|110.22|110.14|110.28|110.2|110|109.94|19798
1631192100000|2021-09-09 12:55:00|110.24|110.16|110.22|110.18|110.24|110.2|110.18|110.16|42416
1631192400000|2021-09-09 13:00:00|110.2|110.16|110.06|110|110.22|110.18|110|109.96|56866
1631192700000|2021-09-09 13:05:00|110.04|110.02|110.04|110.02|110.08|110.02|109.96|109.9|56596
1631193000000|2021-09-09 13:10:00|110.06|110|109.96|109.9|110.06|110.02|109.92|109.86|50712
1631193300000|2021-09-09 13:15:00|109.94|109.92|110.02|109.98|110.02|109.98|109.94|109.88|31309
1631193600000|2021-09-09 13:20:00|110|109.96|109.86|109.82|110.02|109.98|109.82|109.76|74527
1631193900000|2021-09-09 13:25:00|109.88|109.84|110.1|110.06|110.1|110.06|109.86|109.84|72886
1631194200000|2021-09-09 13:30:00|110.08|110.04|110.46|110.44|110.48|110.44|109.94|109.9|141397
1631194500000|2021-09-09 13:35:00|110.44|110.42|110.44|110.4|110.52|110.46|110.22|110.18|160357
1631194800000|2021-09-09 13:40:00|110.42|110.38|110.54|110.5|110.76|110.74|110.4|110.36|271726
1631195100000|2021-09-09 13:45:00|110.52|110.48|110.4|110.34|110.54|110.52|110.26|110.22|66261
1631195400000|2021-09-09 13:50:00|110.42|110.36|110.34|110.3|110.56|110.54|110.32|110.3|88237
1631195700000|2021-09-09 13:55:00|110.32|110.32|110.6|110.54|110.7|110.64|110.32|110.32|96550
1631196000000|2021-09-09 14:00:00|110.62|110.56|110.82|110.78|110.86|110.8|110.6|110.54|60535
1631196300000|2021-09-09 14:05:00|110.84|110.8|110.76|110.72|111|110.94|110.68|110.6|133520
1631196600000|2021-09-09 14:10:00|110.74|110.7|110.82|110.78|110.88|110.82|110.66|110.62|172597
1631196900000|2021-09-09 14:15:00|110.74|110.76|110.84|110.8|110.88|110.84|110.68|110.62|227250
1631197200000|2021-09-09 14:20:00|110.86|110.82|110.98|110.92|111|110.96|110.82|110.76|64093
1631197500000|2021-09-09 14:25:00|111|110.94|111.12|111.06|111.26|111.24|110.98|110.94|82153
1631197800000|2021-09-09 14:30:00|111.1|111.04|111.2|111.16|111.24|111.18|111.06|111.02|125443
1631198100000|2021-09-09 14:35:00|111.24|111.18|111.44|111.38|111.44|111.4|111.16|111.1|347602
1631198400000|2021-09-09 14:40:00|111.42|111.4|111.52|111.46|111.58|111.52|111.3|111.24|139033
1631198700000|2021-09-09 14:45:00|111.54|111.48|111.52|111.5|111.68|111.62|111.44|111.4|149529
1631199000000|2021-09-09 14:50:00|111.54|111.52|111.62|111.58|111.66|111.62|111.54|111.5|145524
1631199300000|2021-09-09 14:55:00|111.64|111.6|111.56|111.5|111.74|111.68|111.52|111.5|199894
1631199600000|2021-09-09 15:00:00|111.54|111.52|111.74|111.7|111.74|111.7|111.52|111.5|115995
1631199900000|2021-09-09 15:05:00|111.76|111.72|111.82|111.8|111.94|111.88|111.76|111.72|177176
1631200200000|2021-09-09 15:10:00|111.8|111.78|111.7|111.68|111.88|111.82|111.7|111.66|142689
1631200500000|2021-09-09 15:15:00|111.72|111.7|111.68|111.66|111.8|111.78|111.68|111.66|144002
1631200800000|2021-09-09 15:20:00|111.66|111.64|111.36|111.34|111.74|111.7|111.36|111.3|227076
1631201100000|2021-09-09 15:25:00|111.34|111.32|111.1|111.02|111.46|111.38|111.1|111.02|338917
1631257200000|2021-09-10 07:00:00|111.28|111.04|110.98|110.88|111.4|111.22|110.88|110.54|469678
1631257500000|2021-09-10 07:05:00|110.96|110.86|110.96|110.88|111.24|111.12|110.56|110.42|163334
1631257800000|2021-09-10 07:10:00|110.94|110.86|111.14|111.04|111.16|111.04|110.72|110.64|172125
1631258100000|2021-09-10 07:15:00|111.16|111.06|111.04|110.94|111.26|111.14|110.9|110.8|123008
1631258400000|2021-09-10 07:20:00|111.02|110.92|111.04|110.94|111.04|110.98|110.86|110.8|68715
1631258700000|2021-09-10 07:25:00|111|110.92|111.02|110.9|111.14|111.08|110.84|110.8|120302
1631259000000|2021-09-10 07:30:00|111.04|110.92|110.82|110.72|111.12|111.02|110.78|110.7|253869
1631259300000|2021-09-10 07:35:00|110.8|110.74|111.02|110.98|111.12|111.02|110.8|110.74|96794
1631259600000|2021-09-10 07:40:00|111|110.94|111|110.94|111.16|111.08|110.96|110.9|110881
1631259900000|2021-09-10 07:45:00|111.02|110.92|111.04|110.96|111.14|111.08|110.96|110.92|38662
1631260200000|2021-09-10 07:50:00|111.06|110.98|111.06|111|111.1|111.04|110.98|110.94|71417
1631260500000|2021-09-10 07:55:00|111.08|111.02|111.02|110.98|111.18|111.12|110.98|110.94|148845
1631260800000|2021-09-10 08:00:00|111.04|110.94|110.98|110.92|111.04|110.96|110.92|110.88|67138
1631261100000|2021-09-10 08:05:00|110.96|110.94|110.94|110.88|111.1|111.04|110.9|110.88|42122
1631261400000|2021-09-10 08:10:00|110.92|110.86|111.06|111|111.06|111|110.86|110.78|48719
1631261700000|2021-09-10 08:15:00|111.04|111.02|111.4|111.34|111.42|111.36|111.02|111|100729
1631262000000|2021-09-10 08:20:00|111.42|111.32|111.42|111.38|111.58|111.52|111.42|111.32|99738
1631262300000|2021-09-10 08:25:00|111.4|111.36|111.3|111.26|111.48|111.44|111.26|111.24|71237
1631262600000|2021-09-10 08:30:00|111.32|111.28|111.3|111.26|111.38|111.34|111.26|111.2|33974
1631262900000|2021-09-10 08:35:00|111.28|111.24|111.46|111.42|111.5|111.46|111.28|111.24|99487
1631263200000|2021-09-10 08:40:00|111.48|111.44|111.3|111.26|111.5|111.46|111.24|111.18|54734
1631263500000|2021-09-10 08:45:00|111.32|111.28|111.24|111.2|111.34|111.3|111.16|111.1|36920
1631263800000|2021-09-10 08:50:00|111.22|111.18|111.22|111.18|111.32|111.28|111.2|111.16|41503
1631264100000|2021-09-10 08:55:00|111.24|111.2|111.3|111.26|111.34|111.28|111.22|111.18|49168
1631264400000|2021-09-10 09:00:00|111.28|111.28|111.24|111.18|111.32|111.28|111.22|111.18|19723
1631264700000|2021-09-10 09:05:00|111.22|111.2|110.96|110.92|111.22|111.2|110.94|110.92|72252
1631265000000|2021-09-10 09:10:00|110.98|110.94|110.88|110.82|111|110.96|110.88|110.8|52626
1631265300000|2021-09-10 09:15:00|110.9|110.84|110.82|110.76|110.9|110.86|110.76|110.7|56675
1631265600000|2021-09-10 09:20:00|110.8|110.74|110.7|110.64|110.82|110.78|110.66|110.58|85457
1631265900000|2021-09-10 09:25:00|110.72|110.66|110.62|110.56|110.8|110.74|110.6|110.54|191859
1631266200000|2021-09-10 09:30:00|110.6|110.54|110.48|110.42|110.74|110.68|110.48|110.4|197623
1631266500000|2021-09-10 09:35:00|110.5|110.44|110.26|110.2|110.54|110.5|110.08|110.04|192305
1631266800000|2021-09-10 09:40:00|110.28|110.22|110.08|110.02|110.34|110.3|110.04|110|110265
1631267100000|2021-09-10 09:45:00|110.06|110|110.06|110.02|110.1|110.06|109.94|109.9|99690
1631267400000|2021-09-10 09:50:00|110.04|110|110|109.98|110.06|110|109.9|109.88|76884
1631267700000|2021-09-10 09:55:00|109.98|109.96|109.8|109.74|109.98|109.96|109.76|109.7|42059
1631268000000|2021-09-10 10:00:00|109.78|109.72|109.8|109.74|109.82|109.76|109.7|109.62|187336
1631268300000|2021-09-10 10:05:00|109.82|109.76|109.96|109.9|110.1|110.04|109.78|109.74|404201
1631268600000|2021-09-10 10:10:00|109.94|109.88|109.96|109.9|109.98|109.92|109.88|109.8|82997
1631268900000|2021-09-10 10:15:00|109.94|109.88|110|109.96|110.04|109.96|109.84|109.82|231937
1631269200000|2021-09-10 10:20:00|110.04|109.98|110|109.96|110.14|110.1|109.98|109.94|83025
1631269500000|2021-09-10 10:25:00|110.04|109.98|110.04|109.98|110.1|110.08|109.94|109.88|47142
1631269800000|2021-09-10 10:30:00|110.02|109.96|109.88|109.82|110.02|109.96|109.84|109.8|58771
1631270100000|2021-09-10 10:35:00|109.86|109.8|109.68|109.66|109.86|109.82|109.68|109.62|59502
1631270400000|2021-09-10 10:40:00|109.7|109.68|109.82|109.78|109.82|109.8|109.7|109.66|55020
1631270700000|2021-09-10 10:45:00|109.84|109.8|109.9|109.86|109.92|109.88|109.82|109.8|61370
1631271000000|2021-09-10 10:50:00|109.92|109.88|109.9|109.88|109.98|109.94|109.88|109.86|40907
1631271300000|2021-09-10 10:55:00|109.88|109.86|110|109.94|110|109.96|109.8|109.74|31241
1631271600000|2021-09-10 11:00:00|109.98|109.96|110.04|110|110.08|110.04|109.96|109.9|58505
1631271900000|2021-09-10 11:05:00|110.06|110.02|109.94|109.9|110.16|110.1|109.92|109.88|41462
1631272200000|2021-09-10 11:10:00|109.92|109.88|109.78|109.72|109.92|109.88|109.76|109.72|16987
1631272500000|2021-09-10 11:15:00|109.76|109.7|109.76|109.7|109.82|109.78|109.7|109.64|65821
1631272800000|2021-09-10 11:20:00|109.74|109.68|109.72|109.68|109.76|109.7|109.66|109.6|20197
1631273100000|2021-09-10 11:25:00|109.74|109.7|109.7|109.66|109.74|109.7|109.64|109.6|38328
1631273400000|2021-09-10 11:30:00|109.68|109.64|109.66|109.62|109.68|109.66|109.64|109.62|11258
1631273700000|2021-09-10 11:35:00|109.64|109.64|109.6|109.56|109.66|109.64|109.54|109.5|65956
1631274000000|2021-09-10 11:40:00|109.58|109.54|109.58|109.54|109.6|109.56|109.52|109.46|48844
1631274300000|2021-09-10 11:45:00|109.56|109.56|109.64|109.6|109.68|109.64|109.56|109.54|74782
1631274600000|2021-09-10 11:50:00|109.62|109.56|109.6|109.56|109.64|109.6|109.54|109.5|57099
1631274900000|2021-09-10 11:55:00|109.62|109.58|109.58|109.54|109.68|109.62|109.58|109.54|33597
1631275200000|2021-09-10 12:00:00|109.56|109.52|109.54|109.48|109.6|109.56|109.5|109.44|97470
1631275500000|2021-09-10 12:05:00|109.52|109.46|109.46|109.42|109.54|109.52|109.44|109.4|29175
1631275800000|2021-09-10 12:10:00|109.48|109.44|109.62|109.56|109.62|109.56|109.46|109.42|82759
1631276100000|2021-09-10 12:15:00|109.64|109.58|109.54|109.5|109.64|109.6|109.52|109.48|35145
1631276400000|2021-09-10 12:20:00|109.56|109.52|109.46|109.4|109.56|109.54|109.36|109.34|43147
1631276700000|2021-09-10 12:25:00|109.44|109.38|109.42|109.38|109.5|109.46|109.38|109.32|130393
1631277000000|2021-09-10 12:30:00|109.44|109.4|109.3|109.24|109.44|109.42|109.3|109.22|59108
1631277300000|2021-09-10 12:35:00|109.28|109.26|109.26|109.22|109.34|109.3|109.24|109.2|25061
1631277600000|2021-09-10 12:40:00|109.28|109.24|109.34|109.28|109.4|109.36|109.26|109.22|73868
1631277900000|2021-09-10 12:45:00|109.36|109.3|109.14|109.1|109.38|109.34|109.12|109.06|38085
1631278200000|2021-09-10 12:50:00|109.16|109.12|109.12|109.08|109.18|109.16|109.02|109|180201
1631278500000|2021-09-10 12:55:00|109.1|109.06|109.12|109.1|109.16|109.1|109.02|109|108067
1631278800000|2021-09-10 13:00:00|109.1|109.08|109.14|109.12|109.16|109.12|108.98|108.94|158670
1631279100000|2021-09-10 13:05:00|109.16|109.14|109.14|109.08|109.18|109.14|109.06|109|185059
1631279400000|2021-09-10 13:10:00|109.12|109.1|109.24|109.18|109.26|109.2|109.1|109.06|87826
1631279700000|2021-09-10 13:15:00|109.22|109.2|109.2|109.16|109.34|109.28|109.16|109.12|101219
1631280000000|2021-09-10 13:20:00|109.22|109.24|109.64|109.58|109.7|109.64|109.22|109.18|153606
1631280300000|2021-09-10 13:25:00|109.62|109.6|109.82|109.78|109.94|109.9|109.6|109.58|96017
1631280600000|2021-09-10 13:30:00|109.84|109.8|109.96|109.9|109.98|109.96|109.62|109.54|121511
1631280900000|2021-09-10 13:35:00|109.94|109.88|109.68|109.62|110.04|110|109.54|109.46|121661
1631281200000|2021-09-10 13:40:00|109.66|109.6|109.4|109.34|109.68|109.6|109.26|109.22|97157
1631281500000|2021-09-10 13:45:00|109.42|109.36|109.62|109.58|109.76|109.74|109.4|109.36|135862
1631281800000|2021-09-10 13:50:00|109.6|109.54|109.38|109.34|109.64|109.58|109.38|109.32|105577
1631282100000|2021-09-10 13:55:00|109.36|109.32|109.46|109.4|109.56|109.5|109.34|109.28|88687
1631282400000|2021-09-10 14:00:00|109.44|109.38|109.3|109.28|109.44|109.4|109.28|109.22|101139
1631282700000|2021-09-10 14:05:00|109.28|109.24|109.6|109.56|109.82|109.8|109.28|109.24|146898
1631283000000|2021-09-10 14:10:00|109.58|109.54|109.52|109.48|109.66|109.6|109.42|109.36|117528
1631283300000|2021-09-10 14:15:00|109.54|109.5|109.7|109.64|109.72|109.66|109.52|109.46|275044
1631283600000|2021-09-10 14:20:00|109.68|109.66|109.78|109.74|109.96|109.9|109.64|109.6|140845
1631283900000|2021-09-10 14:25:00|109.76|109.72|109.8|109.78|109.92|109.86|109.72|109.68|126044
1631284200000|2021-09-10 14:30:00|109.78|109.74|109.32|109.3|109.82|109.78|109.3|109.24|193558
1631284500000|2021-09-10 14:35:00|109.3|109.28|109|108.98|109.3|109.3|109|108.98|260644
1631284800000|2021-09-10 14:40:00|109.02|108.96|109.18|109.16|109.32|109.26|108.98|108.92|226885
1631285100000|2021-09-10 14:45:00|109.2|109.14|108.96|108.92|109.22|109.16|108.88|108.8|434592
1631285400000|2021-09-10 14:50:00|108.94|108.9|108.84|108.8|109|108.96|108.84|108.8|376643
1631285700000|2021-09-10 14:55:00|108.82|108.76|109.02|108.98|109.04|109|108.66|108.6|374617
1631286000000|2021-09-10 15:00:00|109|108.96|109.06|109|109.06|109.02|108.9|108.84|190861
1631286300000|2021-09-10 15:05:00|109.04|108.98|108.92|108.88|109.04|109|108.84|108.8|227816
1631286600000|2021-09-10 15:10:00|108.9|108.86|108.96|108.92|108.98|108.92|108.78|108.72|205786
1631286900000|2021-09-10 15:15:00|108.94|108.9|109.04|109|109.1|109.06|108.92|108.88|183894
1631287200000|2021-09-10 15:20:00|109.02|108.98|109|108.96|109.04|109.02|108.86|108.82|304769
1631287500000|2021-09-10 15:25:00|108.98|108.98|109.1|109.06|109.14|109.1|108.9|108.84|475967
1631516400000|2021-09-13 07:00:00|110|109.76|110.22|110.04|111|110.84|109.84|109.74|944105
1631516700000|2021-09-13 07:05:00|110.28|110.06|110.44|110.36|110.68|110.54|110.26|110.06|254615
1631517000000|2021-09-13 07:10:00|110.42|110.34|110.32|110.24|110.58|110.46|110.26|110.22|209036
1631517300000|2021-09-13 07:15:00|110.3|110.22|110.42|110.32|110.48|110.36|110.12|110.06|156854
1631517600000|2021-09-13 07:20:00|110.4|110.34|110.32|110.22|110.66|110.56|110.3|110.18|197661
1631517900000|2021-09-13 07:25:00|110.34|110.24|110.64|110.54|110.7|110.58|110.3|110.22|136398
1631518200000|2021-09-13 07:30:00|110.62|110.56|110.04|109.94|110.66|110.58|110.02|109.92|47599
1631518500000|2021-09-13 07:35:00|110.02|109.92|110.14|110.06|110.18|110.08|109.9|109.84|145227
1631518800000|2021-09-13 07:40:00|110.12|110.02|109.9|109.8|110.18|110.14|109.9|109.78|88607
1631519100000|2021-09-13 07:45:00|109.92|109.86|110.18|110.12|110.24|110.18|109.92|109.86|62324
1631519400000|2021-09-13 07:50:00|110.2|110.14|110.16|110.12|110.58|110.5|110.14|110.08|117223
1631519700000|2021-09-13 07:55:00|110.18|110.14|110|109.94|110.22|110.16|109.9|109.84|88316
1631520000000|2021-09-13 08:00:00|109.96|109.96|110.02|109.98|110.1|110.02|109.94|109.9|179774
1631520300000|2021-09-13 08:05:00|110.04|110|110.22|110.12|110.22|110.14|110.04|109.98|35025
1631520600000|2021-09-13 08:10:00|110.2|110.14|110.14|110.1|110.26|110.22|110.12|110.04|41646
1631520900000|2021-09-13 08:15:00|110.18|110.12|110.2|110.16|110.3|110.26|110.14|110.1|110057
1631521200000|2021-09-13 08:20:00|110.18|110.14|110.08|110.02|110.18|110.14|110.06|109.96|41868
1631521500000|2021-09-13 08:25:00|110.06|110.04|110.18|110.12|110.2|110.16|110|109.94|60721
1631521800000|2021-09-13 08:30:00|110.2|110.14|110.26|110.2|110.32|110.26|110.14|110.06|59481
1631522100000|2021-09-13 08:35:00|110.24|110.18|110|109.96|110.24|110.18|110|109.96|51799
1631522400000|2021-09-13 08:40:00|109.98|109.94|109.96|109.92|110.02|109.98|109.86|109.84|101815
1631522700000|2021-09-13 08:45:00|109.94|109.9|109.78|109.72|109.96|109.92|109.72|109.7|54943
1631523000000|2021-09-13 08:50:00|109.76|109.7|109.7|109.66|109.88|109.82|109.7|109.62|62040
1631523300000|2021-09-13 08:55:00|109.72|109.68|109.84|109.78|109.98|109.92|109.72|109.66|76408
1631523600000|2021-09-13 09:00:00|109.86|109.8|109.48|109.4|109.86|109.8|109.44|109.4|87508
1631523900000|2021-09-13 09:05:00|109.46|109.42|109.26|109.2|109.62|109.56|109.26|109.2|113853
1631524200000|2021-09-13 09:10:00|109.24|109.22|109.42|109.36|109.42|109.38|109.22|109.2|123996
1631524500000|2021-09-13 09:15:00|109.44|109.38|109.38|109.34|109.52|109.48|109.34|109.3|129930
1631524800000|2021-09-13 09:20:00|109.4|109.36|109.42|109.38|109.5|109.46|109.36|109.32|99623
1631525100000|2021-09-13 09:25:00|109.4|109.36|109.42|109.34|109.58|109.54|109.24|109.2|55621
1631525400000|2021-09-13 09:30:00|109.44|109.36|109.4|109.34|109.6|109.52|109.36|109.3|63000
1631525700000|2021-09-13 09:35:00|109.42|109.36|109.5|109.46|109.58|109.56|109.4|109.36|61139
1631526000000|2021-09-13 09:40:00|109.48|109.44|109.44|109.4|109.52|109.48|109.36|109.3|32551
1631526300000|2021-09-13 09:45:00|109.42|109.42|109.56|109.5|109.62|109.6|109.36|109.32|83533
1631526600000|2021-09-13 09:50:00|109.6|109.52|109.54|109.48|109.72|109.64|109.5|109.46|88028
1631526900000|2021-09-13 09:55:00|109.52|109.5|109.48|109.44|109.56|109.54|109.44|109.38|73068
1631527200000|2021-09-13 10:00:00|109.5|109.46|109.42|109.36|109.52|109.48|109.34|109.3|116449
1631527500000|2021-09-13 10:05:00|109.44|109.38|109.6|109.56|109.62|109.6|109.4|109.36|61868
1631527800000|2021-09-13 10:10:00|109.58|109.54|109.64|109.6|109.64|109.6|109.52|109.48|47857
1631528100000|2021-09-13 10:15:00|109.62|109.58|109.84|109.8|109.84|109.8|109.56|109.52|66896
1631528400000|2021-09-13 10:20:00|109.82|109.78|109.96|109.92|109.98|109.94|109.76|109.7|100260
1631528700000|2021-09-13 10:25:00|109.98|109.94|110.14|110.1|110.18|110.12|109.98|109.94|51957
1631529000000|2021-09-13 10:30:00|110.12|110.08|110.18|110.12|110.18|110.14|110.06|110.02|56366
1631529300000|2021-09-13 10:35:00|110.16|110.14|110.18|110.12|110.24|110.2|110.08|110.04|74213
1631529600000|2021-09-13 10:40:00|110.2|110.14|110.3|110.24|110.32|110.28|110.12|110.06|44664
1631529900000|2021-09-13 10:45:00|110.32|110.26|110.18|110.16|110.34|110.28|110.16|110.14|47878
1631530200000|2021-09-13 10:50:00|110.16|110.14|110.12|110.06|110.24|110.18|110.1|110.06|49021
1631530500000|2021-09-13 10:55:00|110.14|110.08|110.08|110.04|110.16|110.14|110.08|110.04|47383
1631530800000|2021-09-13 11:00:00|110.1|110.06|110.12|110.06|110.18|110.12|109.94|109.9|134356
1631531100000|2021-09-13 11:05:00|110.1|110.08|110.2|110.16|110.2|110.16|110.08|110.02|33606
1631531400000|2021-09-13 11:10:00|110.18|110.18|110.16|110.1|110.18|110.18|110.1|110.08|25575
1631531700000|2021-09-13 11:15:00|110.14|110.08|109.98|109.92|110.16|110.1|109.98|109.92|92386
1631532000000|2021-09-13 11:20:00|109.96|109.9|110.08|110.04|110.08|110.04|109.92|109.86|48126
1631532300000|2021-09-13 11:25:00|110.06|110.02|110|109.98|110.1|110.08|110|109.92|24923
1631532600000|2021-09-13 11:30:00|110.02|109.96|109.9|109.88|110.02|109.98|109.88|109.86|29376
1631532900000|2021-09-13 11:35:00|109.88|109.86|109.92|109.9|109.96|109.94|109.88|109.86|81624
1631533200000|2021-09-13 11:40:00|109.9|109.88|109.9|109.86|109.94|109.9|109.86|109.82|36548
1631533500000|2021-09-13 11:45:00|109.92|109.88|109.94|109.88|109.98|109.92|109.8|109.76|211357
1631533800000|2021-09-13 11:50:00|109.96|109.9|110.08|110.04|110.08|110.04|109.94|109.9|29186
1631534100000|2021-09-13 11:55:00|110.06|110.02|110.16|110.12|110.18|110.12|110|109.98|30934
1631534400000|2021-09-13 12:00:00|110.14|110.08|110.12|110.1|110.16|110.1|110.08|110|29548
1631534700000|2021-09-13 12:05:00|110.16|110.12|110.18|110.12|110.2|110.14|110.08|110.04|34058
1631535000000|2021-09-13 12:10:00|110.2|110.14|110.24|110.18|110.26|110.24|110.16|110.12|57928
1631535300000|2021-09-13 12:15:00|110.22|110.16|110.36|110.3|110.36|110.3|110.2|110.16|25665
1631535600000|2021-09-13 12:20:00|110.34|110.32|110.34|110.3|110.38|110.36|110.28|110.24|58989
1631535900000|2021-09-13 12:25:00|110.32|110.28|110.28|110.22|110.38|110.32|110.24|110.2|58021
1631536200000|2021-09-13 12:30:00|110.3|110.24|110.24|110.2|110.32|110.28|110.18|110.12|52488
1631536500000|2021-09-13 12:35:00|110.26|110.18|110.24|110.2|110.32|110.26|110.22|110.18|38533
1631536800000|2021-09-13 12:40:00|110.22|110.22|110.42|110.38|110.42|110.38|110.22|110.18|59906
1631537100000|2021-09-13 12:45:00|110.44|110.36|110.52|110.48|110.6|110.56|110.44|110.36|75456
1631537400000|2021-09-13 12:50:00|110.5|110.46|110.54|110.5|110.56|110.54|110.4|110.36|107651
1631537700000|2021-09-13 12:55:00|110.52|110.48|110.54|110.48|110.54|110.5|110.44|110.42|26052
1631538000000|2021-09-13 13:00:00|110.56|110.5|110.72|110.68|110.74|110.7|110.56|110.5|58339
1631538300000|2021-09-13 13:05:00|110.7|110.66|110.48|110.44|110.7|110.66|110.44|110.4|63416
1631538600000|2021-09-13 13:10:00|110.46|110.42|110.38|110.34|110.46|110.42|110.32|110.28|55786
1631538900000|2021-09-13 13:15:00|110.4|110.36|110.46|110.44|110.52|110.48|110.4|110.36|36677
1631539200000|2021-09-13 13:20:00|110.44|110.42|110.46|110.4|110.52|110.48|110.42|110.38|49983
1631539500000|2021-09-13 13:25:00|110.48|110.42|110.74|110.72|110.82|110.76|110.48|110.42|93616
1631539800000|2021-09-13 13:30:00|110.76|110.74|110.2|110.16|110.86|110.82|110.16|110.1|272482
1631540100000|2021-09-13 13:35:00|110.18|110.14|110.18|110.14|110.3|110.26|110.1|110.04|125391
1631540400000|2021-09-13 13:40:00|110.16|110.12|110.18|110.14|110.24|110.2|110.02|109.96|117357
1631540700000|2021-09-13 13:45:00|110.2|110.16|110.26|110.22|110.4|110.38|110.18|110.14|71088
1631541000000|2021-09-13 13:50:00|110.24|110.2|110.48|110.46|110.62|110.58|110.2|110.16|202062
1631541300000|2021-09-13 13:55:00|110.5|110.44|110.58|110.5|110.64|110.62|110.38|110.32|116291
1631541600000|2021-09-13 14:00:00|110.56|110.48|110.44|110.4|110.74|110.68|110.28|110.22|196759
1631541900000|2021-09-13 14:05:00|110.42|110.38|110.12|110.08|110.42|110.38|110.08|110.04|236757
1631542200000|2021-09-13 14:10:00|110.1|110.06|110.1|110.06|110.12|110.08|109.9|109.86|250113
1631542500000|2021-09-13 14:15:00|110.12|110.04|110.78|110.72|110.8|110.72|110.12|110.04|158317
1631542800000|2021-09-13 14:20:00|110.8|110.74|111.12|111.06|111.32|111.24|110.78|110.74|698447
1631543100000|2021-09-13 14:25:00|111.1|111.04|111.16|111.12|111.26|111.2|110.92|110.88|239265
1631543400000|2021-09-13 14:30:00|111.14|111.1|111.24|111.2|111.38|111.34|111|110.94|209068
1631543700000|2021-09-13 14:35:00|111.26|111.22|111.5|111.44|111.54|111.48|111.22|111.16|472739
1631544000000|2021-09-13 14:40:00|111.48|111.46|111.54|111.5|111.6|111.56|111.38|111.32|140051
1631544300000|2021-09-13 14:45:00|111.58|111.52|111.6|111.56|111.8|111.76|111.5|111.48|350120
1631544600000|2021-09-13 14:50:00|111.58|111.54|111.98|111.94|112|111.94|111.58|111.54|274425
1631544900000|2021-09-13 14:55:00|112|111.96|112.06|112.02|112.22|112.16|111.98|111.94|232449
1631545200000|2021-09-13 15:00:00|112.08|112.04|111.82|111.78|112.16|112.1|111.82|111.76|146496
1631545500000|2021-09-13 15:05:00|111.84|111.8|111.84|111.8|111.94|111.92|111.76|111.7|181654
1631545800000|2021-09-13 15:10:00|111.82|111.78|111.76|111.72|111.88|111.84|111.66|111.64|234913
1631546100000|2021-09-13 15:15:00|111.74|111.7|111.76|111.72|111.78|111.74|111.62|111.6|214226
1631546400000|2021-09-13 15:20:00|111.78|111.74|111.8|111.76|111.88|111.82|111.74|111.72|192269
1631546700000|2021-09-13 15:25:00|111.78|111.78|111.82|111.78|111.84|111.8|111.7|111.68|254250
1631602800000|2021-09-14 07:00:00|111.14|111|110.38|110.28|111.3|111.06|110.38|110.22|564886
1631603100000|2021-09-14 07:05:00|110.36|110.26|110.88|110.76|111.02|110.9|110.34|110.16|154981
1631603400000|2021-09-14 07:10:00|110.86|110.78|110.54|110.44|111.2|111.04|110.5|110.36|237584
1631603700000|2021-09-14 07:15:00|110.56|110.48|110.48|110.42|110.66|110.6|110.36|110.22|156429
1631604000000|2021-09-14 07:20:00|110.46|110.4|110.12|110|110.46|110.4|109.98|109.86|160300
1631604300000|2021-09-14 07:25:00|110.14|110.04|110.2|110.1|110.32|110.26|110.04|110|104820
1631604600000|2021-09-14 07:30:00|110.22|110.06|110.12|110.1|110.28|110.2|110.06|110|116003
1631604900000|2021-09-14 07:35:00|110.1|110.06|109.76|109.66|110.1|110.06|109.68|109.6|399543
1631605200000|2021-09-14 07:40:00|109.72|109.64|109.76|109.7|109.88|109.8|109.58|109.5|376270
1631605500000|2021-09-14 07:45:00|109.74|109.66|109.96|109.92|110.02|109.96|109.64|109.52|345754
1631605800000|2021-09-14 07:50:00|109.94|109.9|109.88|109.84|110|109.96|109.62|109.56|164139
1631606100000|2021-09-14 07:55:00|109.86|109.82|110.04|109.98|110.12|110.04|109.78|109.72|113440
1631606400000|2021-09-14 08:00:00|110.08|110|110.18|110.1|110.24|110.2|109.98|109.9|92178
1631606700000|2021-09-14 08:05:00|110.16|110.12|110.16|110.08|110.22|110.12|109.94|109.88|80426
1631607000000|2021-09-14 08:10:00|110.14|110.06|110.16|110.12|110.26|110.18|110.06|110.02|85149
1631607300000|2021-09-14 08:15:00|110.14|110.08|110.06|110|110.22|110.18|109.9|109.86|115138
1631607600000|2021-09-14 08:20:00|110.08|110.02|110.32|110.24|110.5|110.46|110.08|110.02|176678
1631607900000|2021-09-14 08:25:00|110.3|110.26|110.32|110.26|110.52|110.44|110.2|110.12|86267
1631608200000|2021-09-14 08:30:00|110.34|110.28|110.14|110.08|110.38|110.32|110.1|110.02|63585
1631608500000|2021-09-14 08:35:00|110.12|110.06|110.24|110.18|110.32|110.26|110.1|110.04|139394
1631608800000|2021-09-14 08:40:00|110.26|110.16|110.24|110.18|110.3|110.24|110.12|110.08|105171
1631609100000|2021-09-14 08:45:00|110.26|110.2|110.1|110.04|110.3|110.24|110.04|109.98|64467
1631609400000|2021-09-14 08:50:00|110.12|110.06|110.08|110.02|110.26|110.22|109.94|109.92|150578
1631609700000|2021-09-14 08:55:00|110.06|110.04|110.04|110|110.18|110.1|109.88|109.84|160770
1631610000000|2021-09-14 09:00:00|110.06|110.02|110.02|109.96|110.18|110.14|110|109.94|192627
1631610300000|2021-09-14 09:05:00|110|109.98|110.16|110.1|110.18|110.12|109.96|109.9|64221
1631610600000|2021-09-14 09:10:00|110.18|110.12|110.32|110.26|110.32|110.26|110.1|110.08|215841
1631610900000|2021-09-14 09:15:00|110.34|110.28|110.28|110.22|110.42|110.34|110.22|110.16|34496
1631611200000|2021-09-14 09:20:00|110.3|110.24|110.4|110.34|110.46|110.38|110.24|110.18|49319
1631611500000|2021-09-14 09:25:00|110.42|110.36|110.4|110.38|110.46|110.4|110.32|110.28|14857
1631611800000|2021-09-14 09:30:00|110.38|110.36|110.34|110.3|110.38|110.36|110.28|110.26|44080
1631612100000|2021-09-14 09:35:00|110.32|110.28|110.32|110.26|110.34|110.3|110.24|110.22|19286
1631612400000|2021-09-14 09:40:00|110.3|110.24|110.4|110.34|110.46|110.4|110.28|110.22|31281
1631612700000|2021-09-14 09:45:00|110.38|110.38|110.32|110.28|110.46|110.42|110.26|110.2|42171
1631613000000|2021-09-14 09:50:00|110.34|110.3|110.2|110.14|110.36|110.32|110.2|110.14|27363
1631613300000|2021-09-14 09:55:00|110.18|110.12|110.24|110.22|110.26|110.22|110.12|110.06|24542
1631613600000|2021-09-14 10:00:00|110.22|110.18|110.16|110.12|110.3|110.24|110.16|110.12|40094
1631613900000|2021-09-14 10:05:00|110.18|110.14|109.96|109.92|110.2|110.16|109.92|109.9|177977
1631614200000|2021-09-14 10:10:00|109.98|109.94|110.02|109.96|110.06|110.04|109.94|109.9|45792
1631614500000|2021-09-14 10:15:00|110.04|109.98|110|109.92|110.12|110.08|109.94|109.9|67810
1631614800000|2021-09-14 10:20:00|110.02|109.94|110.04|110|110.12|110.04|109.96|109.92|89108
1631615100000|2021-09-14 10:25:00|110.06|110.02|110.14|110.12|110.16|110.12|110.04|110|58887
1631615400000|2021-09-14 10:30:00|110.12|110.1|110.04|110|110.16|110.12|110.04|110|122199
1631615700000|2021-09-14 10:35:00|110.06|110.02|109.92|109.88|110.06|110.02|109.92|109.88|104837
1631616000000|2021-09-14 10:40:00|109.9|109.86|109.84|109.78|109.92|109.9|109.78|109.76|131153
1631616300000|2021-09-14 10:45:00|109.82|109.76|109.88|109.82|109.88|109.82|109.74|109.7|63780
1631616600000|2021-09-14 10:50:00|109.9|109.84|110.02|109.98|110.28|110.22|109.9|109.84|305202
1631616900000|2021-09-14 10:55:00|110.04|109.96|110.22|110.16|110.22|110.16|109.92|109.88|43611
1631617200000|2021-09-14 11:00:00|110.24|110.18|110.14|110.1|110.28|110.24|110.14|110.1|51106
1631617500000|2021-09-14 11:05:00|110.16|110.12|110.02|109.96|110.26|110.2|109.94|109.9|33334
1631617800000|2021-09-14 11:10:00|110|109.94|109.74|109.68|110|109.94|109.72|109.68|32223
1631618100000|2021-09-14 11:15:00|109.76|109.7|109.82|109.76|109.84|109.78|109.68|109.64|50879
1631618400000|2021-09-14 11:20:00|109.8|109.74|109.66|109.6|109.8|109.74|109.66|109.58|79595
1631618700000|2021-09-14 11:25:00|109.64|109.56|109.64|109.58|109.68|109.64|109.58|109.52|68807
1631619000000|2021-09-14 11:30:00|109.62|109.54|109.52|109.44|109.66|109.6|109.48|109.42|130953
1631619300000|2021-09-14 11:35:00|109.5|109.42|109.68|109.6|109.72|109.66|109.44|109.38|89924
1631619600000|2021-09-14 11:40:00|109.7|109.62|109.66|109.6|109.78|109.7|109.64|109.58|110433
1631619900000|2021-09-14 11:45:00|109.64|109.56|109.54|109.48|109.72|109.66|109.52|109.46|77097
1631620200000|2021-09-14 11:50:00|109.52|109.44|109.6|109.56|109.6|109.56|109.42|109.36|151081
1631620500000|2021-09-14 11:55:00|109.62|109.58|109.8|109.76|109.84|109.78|109.62|109.58|46047
1631620800000|2021-09-14 12:00:00|109.82|109.78|110|109.94|110|109.94|109.82|109.78|101762
1631621100000|2021-09-14 12:05:00|110.02|109.96|110.1|110.06|110.14|110.1|110.02|109.96|50626
1631621400000|2021-09-14 12:10:00|110.12|110.04|110.12|110.08|110.18|110.12|110.06|110.02|54365
1631621700000|2021-09-14 12:15:00|110.14|110.1|110.4|110.36|110.46|110.4|110.14|110.1|65147
1631622000000|2021-09-14 12:20:00|110.38|110.34|110.42|110.36|110.5|110.44|110.34|110.28|26459
1631622300000|2021-09-14 12:25:00|110.44|110.38|110.52|110.46|110.54|110.46|110.32|110.26|30756
1631622600000|2021-09-14 12:30:00|110.54|110.48|110.78|110.74|110.84|110.76|110.44|110.36|259852
1631622900000|2021-09-14 12:35:00|110.76|110.72|110.7|110.64|110.96|110.88|110.7|110.64|88487
1631623200000|2021-09-14 12:40:00|110.74|110.66|110.56|110.52|110.74|110.7|110.56|110.48|130911
1631623500000|2021-09-14 12:45:00|110.58|110.54|110.54|110.48|110.64|110.6|110.5|110.4|39999
1631623800000|2021-09-14 12:50:00|110.56|110.5|110.58|110.52|110.72|110.68|110.54|110.5|65399
1631624100000|2021-09-14 12:55:00|110.56|110.5|110.5|110.46|110.58|110.52|110.44|110.38|26330
1631624400000|2021-09-14 13:00:00|110.52|110.48|110.58|110.54|110.62|110.56|110.42|110.38|40070
1631624700000|2021-09-14 13:05:00|110.56|110.52|110.86|110.8|110.88|110.8|110.52|110.48|46132
1631625000000|2021-09-14 13:10:00|110.84|110.78|110.76|110.7|110.9|110.86|110.74|110.68|67198
1631625300000|2021-09-14 13:15:00|110.74|110.72|110.62|110.56|110.78|110.74|110.6|110.54|177290
1631625600000|2021-09-14 13:20:00|110.64|110.6|110.9|110.84|110.92|110.86|110.62|110.56|61256
1631625900000|2021-09-14 13:25:00|110.88|110.82|110.68|110.64|110.88|110.82|110.68|110.64|49057
1631626200000|2021-09-14 13:30:00|110.66|110.62|110.32|110.28|110.66|110.62|109.98|109.92|364354
1631626500000|2021-09-14 13:35:00|110.36|110.3|110.82|110.76|110.86|110.8|110.36|110.3|200976
1631626800000|2021-09-14 13:40:00|110.84|110.78|110.5|110.44|110.84|110.8|110.34|110.26|181598
1631627100000|2021-09-14 13:45:00|110.48|110.42|110.3|110.24|110.6|110.54|110.28|110.2|71190
1631627400000|2021-09-14 13:50:00|110.32|110.26|110.36|110.3|110.46|110.4|110.22|110.16|4113505
1631627700000|2021-09-14 13:55:00|110.38|110.32|110.22|110.18|110.44|110.38|110.22|110.16|76788
1631628000000|2021-09-14 14:00:00|110.2|110.16|109.92|109.86|110.22|110.16|109.8|109.74|189720
1631628300000|2021-09-14 14:05:00|109.94|109.88|110.14|110.08|110.14|110.08|109.84|109.8|116189
1631628600000|2021-09-14 14:10:00|110.12|110.1|109.98|109.94|110.14|110.1|109.9|109.84|130086
1631628900000|2021-09-14 14:15:00|109.96|109.92|109.74|109.7|109.96|109.92|109.6|109.54|122404
1631629200000|2021-09-14 14:20:00|109.76|109.72|109.62|109.56|109.88|109.8|109.6|109.52|68564
1631629500000|2021-09-14 14:25:00|109.6|109.54|109.5|109.46|109.68|109.6|109.44|109.38|146004
1631629800000|2021-09-14 14:30:00|109.48|109.42|109.26|109.18|109.5|109.42|109.14|109.1|299260
1631630100000|2021-09-14 14:35:00|109.24|109.16|109.22|109.18|109.34|109.28|109.12|109.1|182909
1631630400000|2021-09-14 14:40:00|109.2|109.16|109.2|109.16|109.32|109.3|109.12|109.1|182015
1631630700000|2021-09-14 14:45:00|109.22|109.18|109.26|109.22|109.28|109.24|109.08|109.04|419809
1631631000000|2021-09-14 14:50:00|109.3|109.24|109.32|109.28|109.4|109.34|109.18|109.14|80391
1631631300000|2021-09-14 14:55:00|109.34|109.3|109.18|109.12|109.36|109.32|109.16|109.12|143731
1631631600000|2021-09-14 15:00:00|109.16|109.14|109.18|109.12|109.32|109.28|109.14|109.08|109801
1631631900000|2021-09-14 15:05:00|109.16|109.1|109.42|109.38|109.42|109.38|109.12|109.08|198754
1631632200000|2021-09-14 15:10:00|109.44|109.4|109.48|109.44|109.5|109.44|109.38|109.32|173158
1631632500000|2021-09-14 15:15:00|109.46|109.42|109.42|109.38|109.48|109.44|109.4|109.36|128115
1631632800000|2021-09-14 15:20:00|109.4|109.36|109.46|109.44|109.48|109.46|109.34|109.28|119281
1631633100000|2021-09-14 15:25:00|109.48|109.46|109.36|109.3|109.54|109.5|109.34|109.26|196378
1631689200000|2021-09-15 07:00:00|109.3|109.14|108.4|108.32|109.6|109.18|108.08|108.02|965516
1631689500000|2021-09-15 07:05:00|108.46|108.34|108.44|108.34|108.86|108.74|108.18|108.06|556089
1631689800000|2021-09-15 07:10:00|108.48|108.36|108.46|108.38|108.88|108.76|108.36|108.24|483959
1631690100000|2021-09-15 07:15:00|108.5|108.4|108.32|108.28|108.58|108.5|108.16|108.08|437407
1631690400000|2021-09-15 07:20:00|108.34|108.3|108.12|108.04|108.38|108.3|108.06|108|230046
1631690700000|2021-09-15 07:25:00|108.1|108.02|107.88|107.84|108.12|108.06|107.56|107.52|610493
1631691000000|2021-09-15 07:30:00|107.86|107.82|107.58|107.52|107.86|107.82|107.58|107.52|187651
1631691300000|2021-09-15 07:35:00|107.56|107.5|107.2|107.16|107.62|107.54|107.16|107.06|399103
1631691600000|2021-09-15 07:40:00|107.18|107.18|106.22|106.14|107.24|107.2|106.18|106.1|2024717
1631691900000|2021-09-15 07:45:00|106.18|106.12|105.44|105.4|106.32|106.24|105.42|105.34|4901781
1631692200000|2021-09-15 07:50:00|105.46|105.42|106.04|106|106.14|106.06|105.46|105.42|729481
1631692500000|2021-09-15 07:55:00|106.02|106.02|106.58|106.52|106.58|106.54|105.76|105.72|1249840
1631692800000|2021-09-15 08:00:00|106.56|106.48|106.5|106.44|106.94|106.86|106.5|106.42|404492
1631693100000|2021-09-15 08:05:00|106.48|106.42|106.52|106.46|106.52|106.48|106.24|106.2|260081
1631693400000|2021-09-15 08:10:00|106.54|106.48|106.72|106.64|107.22|107.02|106.5|106.46|797835
1631693700000|2021-09-15 08:15:00|106.7|106.66|106.44|106.38|106.92|106.86|106.4|106.38|323231
1631694000000|2021-09-15 08:20:00|106.48|106.4|106.54|106.44|106.76|106.7|106.48|106.4|200646
1631694300000|2021-09-15 08:25:00|106.52|106.46|106.52|106.48|106.78|106.74|106.44|106.38|368440
1631694600000|2021-09-15 08:30:00|106.54|106.5|106.96|106.9|107|106.94|106.52|106.5|210864
1631694900000|2021-09-15 08:35:00|106.94|106.88|106.96|106.9|107.14|107.08|106.88|106.82|201519
1631695200000|2021-09-15 08:40:00|106.94|106.88|106.46|106.4|106.94|106.9|106.44|106.38|259158
1631695500000|2021-09-15 08:45:00|106.44|106.42|106.28|106.22|106.54|106.48|106.28|106.22|178538
1631695800000|2021-09-15 08:50:00|106.26|106.24|106.38|106.36|106.54|106.5|106.18|106.14|441926
1631696100000|2021-09-15 08:55:00|106.4|106.38|106.16|106.12|106.46|106.44|106.14|106.06|292798
1631696400000|2021-09-15 09:00:00|106.14|106.1|106.28|106.24|106.34|106.32|106.1|106.06|382738
1631696700000|2021-09-15 09:05:00|106.3|106.26|106.3|106.26|106.48|106.42|106.1|106.06|270025
1631697000000|2021-09-15 09:10:00|106.32|106.28|106|105.96|106.38|106.32|105.96|105.94|234130
1631697300000|2021-09-15 09:15:00|105.98|105.98|106.2|106.16|106.32|106.28|105.98|105.94|646577
1631697600000|2021-09-15 09:20:00|106.18|106.14|106.34|106.3|106.34|106.32|106.16|106.14|200314
1631697900000|2021-09-15 09:25:00|106.32|106.28|106.24|106.2|106.48|106.46|106.22|106.2|169972
1631698200000|2021-09-15 09:30:00|106.26|106.22|105.98|105.94|106.3|106.26|105.96|105.92|239970
1631698500000|2021-09-15 09:35:00|105.96|105.92|106.06|106.04|106.1|106.04|105.8|105.74|255819
1631698800000|2021-09-15 09:40:00|106.08|106.02|106.02|105.98|106.1|106.08|105.94|105.88|217314
1631699100000|2021-09-15 09:45:00|106.04|106|106.28|106.22|106.28|106.26|106.04|106|192991
1631699400000|2021-09-15 09:50:00|106.3|106.24|107.02|106.98|107.04|107|106.28|106.24|321036
1631699700000|2021-09-15 09:55:00|107.04|107|106.98|106.94|107.04|107|106.84|106.76|217278
1631700000000|2021-09-15 10:00:00|106.96|106.92|106.88|106.84|107.08|107.02|106.82|106.76|356804
1631700300000|2021-09-15 10:05:00|106.9|106.86|106.98|106.9|107.04|107|106.82|106.78|247948
1631700600000|2021-09-15 10:10:00|106.96|106.92|106.88|106.82|107.04|106.98|106.86|106.82|127453
1631700900000|2021-09-15 10:15:00|106.86|106.8|106.8|106.76|106.9|106.86|106.74|106.7|309053
1631701200000|2021-09-15 10:20:00|106.78|106.74|106.88|106.84|106.96|106.94|106.7|106.68|111434
1631701500000|2021-09-15 10:25:00|106.9|106.86|106.78|106.74|107.02|107|106.78|106.74|136344
1631701800000|2021-09-15 10:30:00|106.76|106.72|106.76|106.7|106.9|106.84|106.7|106.68|79452
1631702100000|2021-09-15 10:35:00|106.78|106.72|106.68|106.66|106.78|106.74|106.58|106.54|116301
1631702400000|2021-09-15 10:40:00|106.66|106.64|106.48|106.44|106.66|106.64|106.44|106.42|178975
1631702700000|2021-09-15 10:45:00|106.5|106.42|106.06|106.02|106.5|106.42|106.06|106.02|159268
1631703000000|2021-09-15 10:50:00|106.1|106.04|106.24|106.2|106.26|106.22|106.06|106.02|194582
1631703300000|2021-09-15 10:55:00|106.22|106.18|105.98|105.96|106.22|106.18|105.98|105.96|221164
1631703600000|2021-09-15 11:00:00|106|105.94|105.94|105.92|106.02|105.98|105.92|105.88|205998
1631703900000|2021-09-15 11:05:00|105.92|105.9|105.96|105.9|106.1|106.04|105.88|105.84|163234
1631704200000|2021-09-15 11:10:00|106|105.92|105.98|105.94|106.12|106.1|105.98|105.92|186340
1631704500000|2021-09-15 11:15:00|105.96|105.92|105.9|105.86|105.96|105.92|105.86|105.8|112126
1631704800000|2021-09-15 11:20:00|105.88|105.84|105.84|105.82|105.92|105.9|105.74|105.7|197561
1631705100000|2021-09-15 11:25:00|105.86|105.8|105.68|105.64|105.86|105.8|105.62|105.58|247477
1631705400000|2021-09-15 11:30:00|105.66|105.62|105.5|105.48|105.74|105.7|105.5|105.46|244350
1631705700000|2021-09-15 11:35:00|105.48|105.46|105.38|105.34|105.48|105.46|105.36|105.32|316609
1631706000000|2021-09-15 11:40:00|105.36|105.32|105.46|105.44|105.48|105.44|105.34|105.3|186812
1631706300000|2021-09-15 11:45:00|105.48|105.46|105.68|105.66|105.7|105.66|105.48|105.46|240572
1631706600000|2021-09-15 11:50:00|105.7|105.68|105.66|105.64|105.74|105.68|105.58|105.56|228246
1631706900000|2021-09-15 11:55:00|105.64|105.62|105.64|105.6|105.72|105.7|105.6|105.56|148473
1631707200000|2021-09-15 12:00:00|105.66|105.62|105.54|105.5|105.68|105.64|105.48|105.44|233098
1631707500000|2021-09-15 12:05:00|105.56|105.52|105.76|105.72|105.78|105.76|105.54|105.52|281546
1631707800000|2021-09-15 12:10:00|105.78|105.74|105.6|105.56|105.86|105.82|105.52|105.46|166486
1631708100000|2021-09-15 12:15:00|105.58|105.54|105.2|105.16|105.58|105.54|105.2|105.16|179053
1631708400000|2021-09-15 12:20:00|105.22|105.18|105.06|105|105.24|105.2|105.02|104.98|520258
1631708700000|2021-09-15 12:25:00|105.04|105.02|105.26|105.18|105.26|105.18|104.96|104.9|456790
1631709000000|2021-09-15 12:30:00|105.28|105.2|105.34|105.32|105.4|105.36|105.26|105.2|333288
1631709300000|2021-09-15 12:35:00|105.36|105.34|105.4|105.38|105.52|105.48|105.34|105.32|233200
1631709600000|2021-09-15 12:40:00|105.42|105.4|105.54|105.5|105.56|105.5|105.34|105.32|184744
1631709900000|2021-09-15 12:45:00|105.52|105.48|105.52|105.48|105.54|105.5|105.44|105.42|190948
1631710200000|2021-09-15 12:50:00|105.5|105.46|105.34|105.32|105.5|105.46|105.3|105.26|315276
1631710500000|2021-09-15 12:55:00|105.36|105.34|105.38|105.34|105.42|105.36|105.3|105.26|450724
1631710800000|2021-09-15 13:00:00|105.36|105.32|105.2|105.16|105.42|105.4|105.18|105.16|177477
1631711100000|2021-09-15 13:05:00|105.22|105.18|105.12|105.08|105.32|105.28|105.1|105.08|150473
1631711400000|2021-09-15 13:10:00|105.1|105.06|105.42|105.36|105.48|105.42|105.06|105|205771
1631711700000|2021-09-15 13:15:00|105.4|105.34|105.48|105.46|105.6|105.54|105.32|105.28|146176
1631712000000|2021-09-15 13:20:00|105.52|105.48|105.72|105.68|105.78|105.74|105.42|105.38|282053
1631712300000|2021-09-15 13:25:00|105.74|105.7|105.44|105.4|105.78|105.74|105.44|105.4|224917
1631712600000|2021-09-15 13:30:00|105.46|105.42|105.18|105.12|105.78|105.74|105.14|105.1|480164
1631712900000|2021-09-15 13:35:00|105.22|105.14|105.32|105.28|105.5|105.44|105.1|105.06|505629
1631713200000|2021-09-15 13:40:00|105.3|105.26|105.56|105.52|105.6|105.54|105.18|105.12|334775
1631713500000|2021-09-15 13:45:00|105.54|105.5|105.8|105.76|105.82|105.8|105.54|105.5|391310
1631713800000|2021-09-15 13:50:00|105.78|105.78|105.88|105.84|106.1|106.04|105.72|105.7|669983
1631714100000|2021-09-15 13:55:00|105.86|105.82|105.96|105.92|106.22|106.16|105.82|105.8|427534
1631714400000|2021-09-15 14:00:00|106|105.94|105.98|105.92|106.28|106.22|105.9|105.86|502304
1631714700000|2021-09-15 14:05:00|106|105.94|106|105.96|106.16|106.12|105.92|105.9|327516
1631715000000|2021-09-15 14:10:00|106.02|105.98|105.98|105.96|106.26|106.22|105.78|105.72|441454
1631715300000|2021-09-15 14:15:00|106|105.98|105.96|105.92|106.06|106.02|105.84|105.8|303370
1631715600000|2021-09-15 14:20:00|105.98|105.94|105.94|105.92|106.02|105.98|105.88|105.84|181309
1631715900000|2021-09-15 14:25:00|105.96|105.9|106.14|106.1|106.22|106.18|105.96|105.9|327519
1631716200000|2021-09-15 14:30:00|106.18|106.12|106.04|106.02|106.44|106.38|106.04|106.02|385551
1631716500000|2021-09-15 14:35:00|106.08|106|105.6|105.56|106.1|106.06|105.58|105.54|324638
1631716800000|2021-09-15 14:40:00|105.64|105.58|105.68|105.64|105.78|105.72|105.54|105.5|342173
1631717100000|2021-09-15 14:45:00|105.66|105.6|105.7|105.68|105.78|105.7|105.6|105.56|217639
1631717400000|2021-09-15 14:50:00|105.72|105.66|105.64|105.62|105.76|105.72|105.58|105.54|392515
1631717700000|2021-09-15 14:55:00|105.62|105.6|105.8|105.74|105.82|105.74|105.56|105.5|337180
1631718000000|2021-09-15 15:00:00|105.78|105.76|105.9|105.88|106|105.94|105.6|105.56|414350
1631718300000|2021-09-15 15:05:00|105.92|105.86|105.9|105.88|106.08|106.06|105.9|105.86|377004
1631718600000|2021-09-15 15:10:00|105.88|105.86|105.92|105.9|106.04|105.98|105.84|105.82|253487
1631718900000|2021-09-15 15:15:00|105.96|105.92|106.18|106.14|106.24|106.18|105.92|105.9|338998
1631719200000|2021-09-15 15:20:00|106.2|106.18|106.16|106.12|106.28|106.24|106.08|106.06|498098
1631719500000|2021-09-15 15:25:00|106.14|106.14|105.88|105.8|106.18|106.14|105.82|105.76|707870
1631775600000|2021-09-16 07:00:00|106.56|106.1|107.4|107.28|107.4|107.36|106.38|106.06|663973
1631775900000|2021-09-16 07:05:00|107.48|107.3|107.44|107.34|108.18|108|107.44|107.3|443684
1631776200000|2021-09-16 07:10:00|107.42|107.36|108.1|108|108.26|108.2|107.42|107.28|262499
1631776500000|2021-09-16 07:15:00|108.08|108.02|108.58|108.48|108.66|108.56|108|107.9|291614
1631776800000|2021-09-16 07:20:00|108.56|108.5|109.08|109|109.2|109.1|108.56|108.5|285825
1631777100000|2021-09-16 07:25:00|109.06|109.02|108.66|108.58|109.26|109.22|108.62|108.52|270462
1631777400000|2021-09-16 07:30:00|108.7|108.6|108.88|108.84|108.94|108.84|108.52|108.44|295207
1631777700000|2021-09-16 07:35:00|108.92|108.86|109.12|109.02|109.22|109.16|108.78|108.7|414399
1631778000000|2021-09-16 07:40:00|109.14|109.14|109.28|109.22|109.4|109.34|109.04|108.98|323871
1631778300000|2021-09-16 07:45:00|109.26|109.18|108.56|108.48|109.26|109.18|108.56|108.46|308659
1631778600000|2021-09-16 07:50:00|108.54|108.46|108.98|108.9|109|108.92|108.5|108.44|243057
1631778900000|2021-09-16 07:55:00|108.96|108.92|109.24|109.16|109.48|109.4|108.86|108.8|305921
1631779200000|2021-09-16 08:00:00|109.22|109.18|108.94|108.88|109.32|109.24|108.92|108.88|171577
1631779500000|2021-09-16 08:05:00|108.96|108.9|109.26|109.2|109.28|109.22|108.96|108.9|144651
1631779800000|2021-09-16 08:10:00|109.24|109.18|109.46|109.4|109.54|109.5|109.18|109.1|246801
1631780100000|2021-09-16 08:15:00|109.44|109.36|109.5|109.44|109.54|109.5|109.24|109.2|230670
1631780400000|2021-09-16 08:20:00|109.52|109.46|109.28|109.22|109.6|109.54|109.22|109.16|242923
1631780700000|2021-09-16 08:25:00|109.32|109.24|109.4|109.3|109.4|109.3|109.12|109.06|307177
1631781000000|2021-09-16 08:30:00|109.42|109.34|109.48|109.42|109.5|109.46|109.32|109.26|95368
1631781300000|2021-09-16 08:35:00|109.46|109.38|109.58|109.56|109.66|109.6|109.32|109.26|162375
1631781600000|2021-09-16 08:40:00|109.56|109.52|109.56|109.5|109.62|109.56|109.36|109.3|204974
1631781900000|2021-09-16 08:45:00|109.54|109.48|109.52|109.48|109.66|109.62|109.38|109.34|152017
1631782200000|2021-09-16 08:50:00|109.5|109.46|109.72|109.66|109.76|109.72|109.46|109.42|115190
1631782500000|2021-09-16 08:55:00|109.74|109.68|109.84|109.78|109.86|109.8|109.66|109.64|214572
1631782800000|2021-09-16 09:00:00|109.88|109.8|109.46|109.4|109.94|109.9|109.42|109.38|347642
1631783100000|2021-09-16 09:05:00|109.48|109.42|109.66|109.6|109.66|109.62|109.48|109.42|152327
1631783400000|2021-09-16 09:10:00|109.64|109.62|109.92|109.88|109.94|109.88|109.6|109.58|301545
1631783700000|2021-09-16 09:15:00|109.9|109.84|110.1|110.04|110.18|110.12|109.86|109.84|293976
1631784000000|2021-09-16 09:20:00|110.08|110.02|109.98|109.94|110.08|110.02|109.82|109.78|136562
1631784300000|2021-09-16 09:25:00|109.96|109.92|109.78|109.74|109.96|109.92|109.66|109.62|153542
1631784600000|2021-09-16 09:30:00|109.76|109.72|109.4|109.36|109.8|109.76|109.4|109.36|223005
1631784900000|2021-09-16 09:35:00|109.38|109.34|109.22|109.18|109.4|109.38|109.2|109.14|126730
1631785200000|2021-09-16 09:40:00|109.24|109.2|109.28|109.24|109.34|109.3|109.14|109.12|117815
1631785500000|2021-09-16 09:45:00|109.32|109.26|109.2|109.16|109.34|109.28|109.08|109.02|1780673
1631785800000|2021-09-16 09:50:00|109.22|109.14|109.3|109.26|109.38|109.34|109.22|109.14|97660
1631786100000|2021-09-16 09:55:00|109.32|109.28|109.7|109.66|109.76|109.72|109.32|109.26|239938
1631786400000|2021-09-16 10:00:00|109.72|109.64|109.92|109.88|110|109.96|109.72|109.64|92915
1631786700000|2021-09-16 10:05:00|109.94|109.86|109.96|109.92|110|109.98|109.88|109.84|402415
1631787000000|2021-09-16 10:10:00|109.98|109.94|110.18|110.14|110.34|110.3|109.92|109.9|1208307
1631787300000|2021-09-16 10:15:00|110.16|110.12|110.12|110.08|110.16|110.12|110|109.94|255798
1631787600000|2021-09-16 10:20:00|110.1|110.06|110.04|110|110.16|110.12|110|109.96|108733
1631787900000|2021-09-16 10:25:00|110.02|109.96|110.14|110.08|110.28|110.22|110|109.96|121266
1631788200000|2021-09-16 10:30:00|110.16|110.1|110.22|110.18|110.24|110.22|109.98|109.94|192757
1631788500000|2021-09-16 10:35:00|110.2|110.16|110.24|110.2|110.3|110.26|110.14|110.12|95143
1631788800000|2021-09-16 10:40:00|110.22|110.18|110.16|110.1|110.3|110.26|110.16|110.1|75307
1631789100000|2021-09-16 10:45:00|110.14|110.12|110.02|109.96|110.18|110.14|109.98|109.94|172767
1631789400000|2021-09-16 10:50:00|110|109.98|109.92|109.86|110.02|110|109.88|109.84|47585
1631789700000|2021-09-16 10:55:00|109.9|109.9|109.84|109.8|110.04|109.98|109.84|109.78|57826
1631790000000|2021-09-16 11:00:00|109.82|109.78|109.92|109.88|109.98|109.92|109.78|109.72|75140
1631790300000|2021-09-16 11:05:00|109.9|109.86|109.94|109.9|110.02|110|109.88|109.84|64180
1631790600000|2021-09-16 11:10:00|109.96|109.92|109.78|109.74|109.98|109.96|109.74|109.68|142043
1631790900000|2021-09-16 11:15:00|109.76|109.76|109.9|109.86|110|109.96|109.76|109.7|199812
1631791200000|2021-09-16 11:20:00|109.92|109.88|109.82|109.76|110|109.94|109.76|109.72|225958
1631791500000|2021-09-16 11:25:00|109.8|109.78|109.48|109.42|109.8|109.78|109.36|109.3|128347
1631791800000|2021-09-16 11:30:00|109.44|109.44|109.42|109.36|109.52|109.48|109.3|109.24|145892
1631792100000|2021-09-16 11:35:00|109.44|109.38|109.44|109.38|109.48|109.44|109.34|109.28|37221
1631792400000|2021-09-16 11:40:00|109.42|109.4|109.2|109.16|109.44|109.4|109.18|109.16|101912
1631792700000|2021-09-16 11:45:00|109.18|109.14|109.62|109.58|109.64|109.58|109.12|109.04|222565
1631793000000|2021-09-16 11:50:00|109.64|109.6|109.64|109.6|109.74|109.68|109.6|109.54|65668
1631793300000|2021-09-16 11:55:00|109.62|109.56|109.34|109.3|109.62|109.56|109.34|109.26|74159
1631793600000|2021-09-16 12:00:00|109.38|109.32|109.34|109.28|109.46|109.4|109.22|109.18|96339
1631793900000|2021-09-16 12:05:00|109.32|109.3|109.2|109.14|109.32|109.3|109.16|109.12|1106952
1631794200000|2021-09-16 12:10:00|109.22|109.16|109.18|109.14|109.26|109.22|109.12|109.08|98115
1631794500000|2021-09-16 12:15:00|109.2|109.16|109.42|109.36|109.5|109.44|109.1|109.06|118280
1631794800000|2021-09-16 12:20:00|109.4|109.34|109.5|109.46|109.52|109.5|109.28|109.22|251172
1631795100000|2021-09-16 12:25:00|109.52|109.48|109.78|109.72|109.8|109.74|109.5|109.46|212303
1631795400000|2021-09-16 12:30:00|109.76|109.74|109.8|109.78|109.96|109.94|109.76|109.74|186706
1631795700000|2021-09-16 12:35:00|109.84|109.76|109.7|109.66|109.9|109.86|109.66|109.62|158198
1631796000000|2021-09-16 12:40:00|109.68|109.64|109.62|109.58|109.7|109.68|109.56|109.52|104899
1631796300000|2021-09-16 12:45:00|109.64|109.6|109.66|109.6|109.76|109.72|109.56|109.52|282345
1631796600000|2021-09-16 12:50:00|109.64|109.62|109.8|109.74|109.9|109.88|109.64|109.6|221115
1631796900000|2021-09-16 12:55:00|109.78|109.76|109.88|109.84|109.96|109.92|109.72|109.68|190919
1631797200000|2021-09-16 13:00:00|109.9|109.86|109.78|109.72|110|109.96|109.78|109.72|189261
1631797500000|2021-09-16 13:05:00|109.8|109.68|109.78|109.74|109.82|109.78|109.66|109.6|71873
1631797800000|2021-09-16 13:10:00|109.8|109.76|109.84|109.82|109.9|109.86|109.7|109.66|239747
1631798100000|2021-09-16 13:15:00|109.86|109.84|109.94|109.9|110.04|110|109.8|109.74|182375
1631798400000|2021-09-16 13:20:00|109.92|109.86|110|109.94|110.22|110.16|109.9|109.86|252779
1631798700000|2021-09-16 13:25:00|109.98|109.96|110.2|110.14|110.2|110.16|109.86|109.82|54588
1631799000000|2021-09-16 13:30:00|110.18|110.16|109.78|109.7|110.26|110.24|109.66|109.6|367703
1631799300000|2021-09-16 13:35:00|109.76|109.72|110.12|110.06|110.16|110.1|109.68|109.64|226261
1631799600000|2021-09-16 13:40:00|110.1|110.08|110.06|110.04|110.26|110.2|110.04|110|229275
1631799900000|2021-09-16 13:45:00|110.08|110.06|110.02|109.96|110.14|110.08|109.68|109.62|654227
1631800200000|2021-09-16 13:50:00|110.04|109.98|109.84|109.78|110.28|110.22|109.84|109.76|312233
1631800500000|2021-09-16 13:55:00|109.82|109.76|109.56|109.5|109.82|109.76|109.46|109.4|270752
1631800800000|2021-09-16 14:00:00|109.58|109.52|109.6|109.56|109.72|109.66|109.5|109.42|264809
1631801100000|2021-09-16 14:05:00|109.62|109.58|109.36|109.32|109.68|109.64|109.32|109.28|232206
1631801400000|2021-09-16 14:10:00|109.38|109.34|109.34|109.28|109.6|109.54|109.34|109.28|193550
1631801700000|2021-09-16 14:15:00|109.32|109.3|109.26|109.22|109.5|109.46|109.2|109.16|235960
1631802000000|2021-09-16 14:20:00|109.24|109.18|109.34|109.3|109.5|109.44|109.16|109.1|239025
1631802300000|2021-09-16 14:25:00|109.36|109.32|109.6|109.56|109.62|109.58|109.34|109.3|679145
1631802600000|2021-09-16 14:30:00|109.58|109.54|109.62|109.58|109.74|109.68|109.58|109.54|384150
1631802900000|2021-09-16 14:35:00|109.64|109.6|109.78|109.76|109.84|109.78|109.58|109.52|6151450
1631803200000|2021-09-16 14:40:00|109.8|109.74|109.76|109.72|109.96|109.9|109.74|109.68|374258
1631803500000|2021-09-16 14:45:00|109.74|109.7|109.68|109.64|109.78|109.74|109.54|109.5|147804
1631803800000|2021-09-16 14:50:00|109.66|109.62|109.5|109.46|109.66|109.62|109.46|109.44|101458
1631804100000|2021-09-16 14:55:00|109.48|109.44|109.5|109.48|109.54|109.5|109.4|109.36|116201
1631804400000|2021-09-16 15:00:00|109.48|109.46|109.3|109.28|109.52|109.48|109.3|109.28|139576
1631804700000|2021-09-16 15:05:00|109.34|109.3|109.26|109.22|109.38|109.34|109.26|109.22|175949
1631805000000|2021-09-16 15:10:00|109.28|109.24|109.42|109.38|109.46|109.4|109.26|109.22|170483
1631805300000|2021-09-16 15:15:00|109.4|109.36|109.2|109.16|109.48|109.44|109.18|109.14|191097
1631805600000|2021-09-16 15:20:00|109.18|109.14|109.04|109.02|109.2|109.18|109|108.98|192994
1631805900000|2021-09-16 15:25:00|109.02|109|109|108.9|109.2|109.12|108.98|108.9|254272
1631862000000|2021-09-17 07:00:00|109.58|109.4|110.82|110.6|110.9|110.8|109.58|109.4|633678
1631862300000|2021-09-17 07:05:00|110.78|110.58|111.12|111|111.16|111|110.38|110.22|348817
1631862600000|2021-09-17 07:10:00|111.1|110.98|110.94|110.82|111.4|111.3|110.74|110.68|1033014
1631862900000|2021-09-17 07:15:00|110.92|110.8|110.54|110.42|110.94|110.8|110.46|110.36|250852
1631863200000|2021-09-17 07:20:00|110.52|110.44|111.08|111|111.12|111|110.46|110.4|158139
1631863500000|2021-09-17 07:25:00|111.1|111.06|110.86|110.8|111.5|111.44|110.68|110.58|620445
1631863800000|2021-09-17 07:30:00|110.84|110.82|110.88|110.82|111.02|110.94|110.48|110.38|415073
1631864100000|2021-09-17 07:35:00|110.92|110.84|110.9|110.8|111.04|110.96|110.58|110.52|145293
1631864400000|2021-09-17 07:40:00|110.88|110.78|110.66|110.62|110.88|110.78|110.66|110.58|114245
1631864700000|2021-09-17 07:45:00|110.64|110.6|110.34|110.3|110.64|110.6|110.34|110.3|180051
1631865000000|2021-09-17 07:50:00|110.36|110.32|110.74|110.68|110.78|110.74|110.36|110.32|146353
1631865300000|2021-09-17 07:55:00|110.72|110.7|110.8|110.76|110.88|110.84|110.52|110.5|349458
1631865600000|2021-09-17 08:00:00|110.82|110.78|111.5|111.46|111.5|111.48|110.82|110.74|179413
1631865900000|2021-09-17 08:05:00|111.48|111.44|111.76|111.68|111.8|111.78|111.38|111.36|786763
1631866200000|2021-09-17 08:10:00|111.78|111.7|111.6|111.52|111.88|111.84|111.5|111.44|239115
1631866500000|2021-09-17 08:15:00|111.64|111.54|111.44|111.4|111.72|111.68|111.34|111.32|224965
1631866800000|2021-09-17 08:20:00|111.42|111.38|111.44|111.4|111.64|111.58|111.36|111.32|282176
1631867100000|2021-09-17 08:25:00|111.42|111.38|111.16|111.12|111.42|111.4|111.14|111.1|103750
1631867400000|2021-09-17 08:30:00|111.14|111.1|111.02|110.96|111.16|111.12|110.96|110.92|105580
1631867700000|2021-09-17 08:35:00|111|110.94|111.04|110.98|111.14|111.1|110.96|110.94|235466
1631868000000|2021-09-17 08:40:00|111.06|111|111.06|111|111.16|111.12|111.04|110.98|127689
1631868300000|2021-09-17 08:45:00|111.08|111.02|111.4|111.34|111.42|111.38|111.08|111.02|157287
1631868600000|2021-09-17 08:50:00|111.38|111.32|111.52|111.46|111.54|111.52|111.28|111.22|56346
1631868900000|2021-09-17 08:55:00|111.5|111.42|111.64|111.58|111.66|111.58|111.42|111.38|82629
1631869200000|2021-09-17 09:00:00|111.62|111.6|111.76|111.7|111.84|111.8|111.6|111.52|203479
1631869500000|2021-09-17 09:05:00|111.74|111.68|111.56|111.52|111.74|111.68|111.48|111.44|139201
1631870100000|2021-09-17 09:15:00|111.08|111.02|111.28|111.26|111.3|111.28|110.84|110.78|2578110
1631870400000|2021-09-17 09:20:00|111.26|111.22|111.46|111.42|111.48|111.44|111.1|111.02|254661
1631870700000|2021-09-17 09:25:00|111.44|111.4|111.7|111.64|111.76|111.74|111.34|111.28|311170
1631871000000|2021-09-17 09:30:00|111.68|111.6|112.1|112.04|112.16|112.12|111.6|111.52|418565
1631871300000|2021-09-17 09:35:00|112.14|112.06|112.12|112.08|112.28|112.26|112.02|111.96|278588
1631871600000|2021-09-17 09:40:00|112.1|112.06|111.86|111.84|112.2|112.16|111.76|111.74|188010
1631871900000|2021-09-17 09:45:00|111.88|111.86|112.04|111.96|112.28|112.22|111.76|111.7|211112
1631872200000|2021-09-17 09:50:00|112.06|111.98|111.88|111.84|112.12|112.08|111.7|111.66|937505
1631872500000|2021-09-17 09:55:00|111.86|111.82|111.82|111.78|112.1|112.06|111.76|111.7|1036075
1631872800000|2021-09-17 10:00:00|111.84|111.8|111.36|111.32|111.88|111.82|111.28|111.24|225034
1631873100000|2021-09-17 10:05:00|111.34|111.28|111.5|111.42|111.5|111.44|111.26|111.2|64565
1631873400000|2021-09-17 10:10:00|111.48|111.38|111.64|111.6|111.68|111.62|111.4|111.32|170039
1631873700000|2021-09-17 10:15:00|111.62|111.56|111.5|111.46|111.68|111.62|111.5|111.44|59549
1631874000000|2021-09-17 10:20:00|111.54|111.48|111.64|111.58|111.74|111.68|111.44|111.4|156939
1631874300000|2021-09-17 10:25:00|111.62|111.54|111.6|111.54|111.64|111.6|111.42|111.36|148413
1631874600000|2021-09-17 10:30:00|111.58|111.52|111.68|111.6|111.68|111.64|111.52|111.48|223732
1631874900000|2021-09-17 10:35:00|111.7|111.62|111.68|111.64|111.72|111.66|111.42|111.38|85575
1631875200000|2021-09-17 10:40:00|111.66|111.62|111.4|111.36|111.76|111.68|111.4|111.36|63162
1631875500000|2021-09-17 10:45:00|111.38|111.34|111.8|111.76|111.82|111.8|111.34|111.3|411459
1631875800000|2021-09-17 10:50:00|111.78|111.74|112.02|111.98|112.06|112.02|111.74|111.7|108924
1631876100000|2021-09-17 10:55:00|112|111.96|111.94|111.88|112.02|111.98|111.78|111.74|109858
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.96|111.88|111.96|111.92|111.7|111.66|238748
1631876700000|2021-09-17 11:05:00|111.94|111.9|111.82|111.78|112.06|112.02|111.78|111.72|103947
1631877000000|2021-09-17 11:10:00|111.8|111.76|111.74|111.7|111.96|111.88|111.74|111.68|84878
1631877300000|2021-09-17 11:15:00|111.78|111.72|111.92|111.88|112|111.94|111.78|111.7|108665
1631877600000|2021-09-17 11:20:00|111.94|111.9|111.84|111.82|111.96|111.92|111.8|111.76|141105
1631877900000|2021-09-17 11:25:00|111.82|111.8|111.82|111.76|111.84|111.8|111.64|111.58|129058
1631878200000|2021-09-17 11:30:00|111.8|111.74|111.82|111.8|111.86|111.82|111.64|111.58|19933
1631878500000|2021-09-17 11:35:00|111.8|111.76|112.22|112.18|112.28|112.22|111.8|111.76|117183
1631878800000|2021-09-17 11:40:00|112.2|112.16|111.98|111.96|112.38|112.32|111.98|111.96|403114
1631879100000|2021-09-17 11:45:00|112|111.98|112.02|111.98|112.12|112.06|111.96|111.9|107130
1631879400000|2021-09-17 11:50:00|112|111.96|112.02|111.96|112.18|112.1|111.98|111.92|162128
1631879700000|2021-09-17 11:55:00|112|112|111.96|111.9|112.04|112|111.88|111.86|413801
1631880000000|2021-09-17 12:00:00|111.94|111.88|112.12|112.08|112.26|112.2|111.92|111.88|343138
1631880300000|2021-09-17 12:05:00|112.14|112.1|112.08|112.06|112.16|112.12|111.98|111.94|157586
1631880600000|2021-09-17 12:10:00|112.1|112.04|112.2|112.16|112.32|112.26|112.06|112.02|268710
1631880900000|2021-09-17 12:15:00|112.22|112.18|112.18|112.14|112.44|112.38|112.18|112.12|581208
1631881200000|2021-09-17 12:20:00|112.16|112.1|112.3|112.28|112.36|112.28|112.02|112|529808
1631881500000|2021-09-17 12:25:00|112.34|112.26|112.6|112.54|112.66|112.6|112.26|112.22|390804
1631881800000|2021-09-17 12:30:00|112.5|112.52|112.34|112.3|112.5|112.52|112.22|112.18|500074
1631882100000|2021-09-17 12:35:00|112.36|112.32|112.32|112.28|112.42|112.38|112.28|112.26|102246
1631882400000|2021-09-17 12:40:00|112.34|112.3|112.3|112.28|112.44|112.38|112.18|112.12|380804
1631882700000|2021-09-17 12:45:00|112.28|112.26|112.46|112.4|112.46|112.4|112.18|112.14|355750
1631883000000|2021-09-17 12:50:00|112.44|112.42|112.42|112.34|112.6|112.52|112.36|112.3|171067
1631883300000|2021-09-17 12:55:00|112.46|112.36|112.52|112.48|112.7|112.64|112.34|112.3|149940
1631883600000|2021-09-17 13:00:00|112.54|112.5|112.52|112.48|112.68|112.62|112.5|112.46|85592
1631883900000|2021-09-17 13:05:00|112.5|112.46|112.18|112.14|112.5|112.46|112.16|112.12|109728
1631884200000|2021-09-17 13:10:00|112.2|112.16|112.22|112.14|112.34|112.28|112.1|112.08|87105
1631884500000|2021-09-17 13:15:00|112.2|112.16|112.42|112.38|112.5|112.46|112.18|112.16|70447
1631884800000|2021-09-17 13:20:00|112.4|112.34|112.56|112.52|112.6|112.56|112.36|112.32|2516505
1631885100000|2021-09-17 13:25:00|112.58|112.54|112.68|112.62|112.76|112.72|112.48|112.4|198265
1631885400000|2021-09-17 13:30:00|112.66|112.6|112.92|112.84|112.98|112.92|112.56|112.48|598361
1631885700000|2021-09-17 13:35:00|112.94|112.86|112.66|112.64|112.94|112.88|112.42|112.38|385509
1631886000000|2021-09-17 13:40:00|112.64|112.62|112.48|112.44|112.8|112.74|112.4|112.34|197719
1631886300000|2021-09-17 13:45:00|112.5|112.46|112.02|112|112.52|112.46|111.94|111.92|322711
1631886600000|2021-09-17 13:50:00|112|111.98|111.66|111.62|112.1|112.08|111.62|111.56|531465
1631886900000|2021-09-17 13:55:00|111.68|111.64|111.4|111.36|111.68|111.64|111.18|111.12|830057
1631887200000|2021-09-17 14:00:00|111.44|111.38|111.76|111.72|111.82|111.76|111.24|111.18|470461
1631887500000|2021-09-17 14:05:00|111.74|111.7|111.7|111.68|111.76|111.72|111.5|111.46|241045
1631887800000|2021-09-17 14:10:00|111.68|111.64|111.84|111.8|111.96|111.92|111.54|111.5|351233
1631888100000|2021-09-17 14:15:00|111.82|111.76|111.78|111.72|111.9|111.84|111.64|111.58|311076
1631888400000|2021-09-17 14:20:00|111.76|111.7|111.36|111.32|111.76|111.72|111.36|111.32|229034
1631888700000|2021-09-17 14:25:00|111.34|111.3|111.32|111.28|111.34|111.32|111.2|111.14|267360
1631889000000|2021-09-17 14:30:00|111.3|111.26|111.08|111.04|111.3|111.28|110.94|110.86|239904
1631889300000|2021-09-17 14:35:00|111.06|111.02|111.04|110.98|111.22|111.16|110.94|110.88|223980
1631889600000|2021-09-17 14:40:00|111.02|110.96|110.82|110.76|111.12|111.1|110.76|110.7|498149
1631889900000|2021-09-17 14:45:00|110.8|110.78|110.9|110.86|110.9|110.86|110.62|110.58|283965
1631890200000|2021-09-17 14:50:00|110.88|110.84|110.88|110.82|110.9|110.88|110.64|110.6|601715
1631890500000|2021-09-17 14:55:00|110.86|110.8|110.6|110.54|110.88|110.8|110.4|110.34|230115
1631890800000|2021-09-17 15:00:00|110.58|110.52|110.58|110.54|110.62|110.58|110.46|110.4|230706
1631891100000|2021-09-17 15:05:00|110.56|110.52|110.56|110.52|110.6|110.58|110.44|110.4|174086
1631891400000|2021-09-17 15:10:00|110.54|110.5|110.38|110.34|110.56|110.52|110.3|110.24|146116
1631891700000|2021-09-17 15:15:00|110.4|110.36|110.66|110.62|110.68|110.66|110.4|110.34|377827
1631892000000|2021-09-17 15:20:00|110.64|110.6|110.54|110.5|110.68|110.64|110.5|110.48|267765
1631892300000|2021-09-17 15:25:00|110.52|110.48|109.98|109.9|110.56|110.52|109.98|109.9|543361
1632121200000|2021-09-20 07:00:00|110.4|109.1|107.9|107.5|114|109.3|103.18|100.16|2120002
1632121500000|2021-09-20 07:05:00|108.4|108.38|109.94|109.8|114|113.16|108.06|107.9|2505892
1632121800000|2021-09-20 07:10:00|109.92|109.78|109.8|109.64|110|109.84|109|108.8|814047
1632122100000|2021-09-20 07:15:00|109.82|109.66|108.74|108.6|110.34|110.14|108.66|108.5|591097
1632122400000|2021-09-20 07:20:00|108.76|108.62|108.88|108.78|109.34|109.16|108.62|108.5|443081
1632122700000|2021-09-20 07:25:00|108.86|108.76|108.42|108.34|108.88|108.76|108.36|108.32|537139
1632123000000|2021-09-20 07:30:00|108.46|108.36|108.94|108.86|108.96|108.88|108.14|108.04|247964
1632123300000|2021-09-20 07:35:00|108.9|108.88|109.22|109.18|109.58|109.46|108.9|108.82|234569
1632123600000|2021-09-20 07:40:00|109.24|109.2|108.76|108.64|109.32|109.24|108.62|108.52|149446
1632123900000|2021-09-20 07:45:00|108.74|108.6|108.58|108.5|108.76|108.66|108.28|108.18|325539
1632124200000|2021-09-20 07:50:00|108.54|108.48|107.98|107.9|108.58|108.52|107.86|107.8|419090
1632124500000|2021-09-20 07:55:00|108.02|107.92|108.26|108.16|108.28|108.16|107.7|107.62|429690
1632124800000|2021-09-20 08:00:00|108.3|108.18|108.9|108.82|108.92|108.84|108.28|108.18|456425
1632125100000|2021-09-20 08:05:00|108.92|108.84|108.92|108.88|109.18|109.1|108.7|108.64|144280
1632125400000|2021-09-20 08:10:00|108.98|108.9|108.68|108.62|109|108.94|108.5|108.44|173995
1632125700000|2021-09-20 08:15:00|108.7|108.64|108.76|108.72|108.96|108.88|108.44|108.36|101603
1632126000000|2021-09-20 08:20:00|108.78|108.74|108.14|108.08|108.82|108.78|108.08|108.04|239841
1632126300000|2021-09-20 08:25:00|108.12|108.06|108.38|108.28|108.44|108.36|108.02|107.96|175030
1632126600000|2021-09-20 08:30:00|108.36|108.3|108.46|108.4|108.46|108.42|108.12|108.06|94192
1632126900000|2021-09-20 08:35:00|108.48|108.38|108.3|108.2|108.5|108.4|108.18|108.14|319013
1632127200000|2021-09-20 08:40:00|108.28|108.18|108.4|108.32|108.56|108.5|108.12|108.06|215424
1632127500000|2021-09-20 08:45:00|108.38|108.3|108.36|108.32|108.62|108.58|108.26|108.22|101708
1632127800000|2021-09-20 08:50:00|108.4|108.34|108.42|108.36|108.66|108.58|108.36|108.28|92474
1632128100000|2021-09-20 08:55:00|108.44|108.38|108.22|108.18|108.44|108.4|108.02|107.98|307463
1632128400000|2021-09-20 09:00:00|108.2|108.16|108.08|108.02|108.22|108.16|108.04|107.98|190123
1632128700000|2021-09-20 09:05:00|108.1|108.04|108.42|108.38|108.42|108.38|107.84|107.78|155357
1632129000000|2021-09-20 09:10:00|108.44|108.4|108.48|108.4|108.6|108.5|108.3|108.24|127728
1632129300000|2021-09-20 09:15:00|108.46|108.42|108.18|108.1|108.5|108.44|108.18|108.1|43091
1632129600000|2021-09-20 09:20:00|108.16|108.08|107.78|107.7|108.16|108.08|107.42|107.36|295986
1632129900000|2021-09-20 09:25:00|107.76|107.68|107.94|107.86|108.1|108.02|107.62|107.56|333494
1632130200000|2021-09-20 09:30:00|107.92|107.84|108.1|108.04|108.24|108.16|107.8|107.72|157807
1632130500000|2021-09-20 09:35:00|108.08|108.02|108.24|108.2|108.34|108.26|108|107.94|76447
1632130800000|2021-09-20 09:40:00|108.22|108.18|108.08|108|108.28|108.22|107.98|107.94|119185
1632131100000|2021-09-20 09:45:00|108.1|108.02|108.12|108.06|108.3|108.24|108.08|108|133283
1632131400000|2021-09-20 09:50:00|108.1|108.04|108.02|107.96|108.12|108.06|107.94|107.9|241984
1632131700000|2021-09-20 09:55:00|108|107.94|108.08|108.04|108.24|108.18|107.98|107.92|169135
1632132000000|2021-09-20 10:00:00|108.06|108.02|108|107.94|108.38|108.36|108|107.92|336057
1632132300000|2021-09-20 10:05:00|108.02|107.96|107.78|107.74|108.12|108.04|107.74|107.7|126109
1632132600000|2021-09-20 10:10:00|107.76|107.7|107.56|107.5|107.78|107.74|107.52|107.5|92102
1632132900000|2021-09-20 10:15:00|107.6|107.52|107.92|107.84|108|107.94|107.56|107.5|80651
1632133200000|2021-09-20 10:20:00|107.94|107.86|108.02|107.96|108.12|108.04|107.9|107.84|148171
1632133500000|2021-09-20 10:25:00|108.04|107.98|108.2|108.16|108.22|108.2|108|107.98|54682
1632133800000|2021-09-20 10:30:00|108.22|108.2|108.26|108.2|108.26|108.22|108.06|108.02|93023
1632134100000|2021-09-20 10:35:00|108.24|108.22|108.02|107.98|108.24|108.24|108|107.98|134084
1632134400000|2021-09-20 10:40:00|108|107.94|107.86|107.78|108.12|108.04|107.78|107.7|144311
1632134700000|2021-09-20 10:45:00|107.84|107.8|107.98|107.92|108.02|107.98|107.78|107.74|121354
1632135000000|2021-09-20 10:50:00|107.96|107.9|107.86|107.8|108.02|107.98|107.7|107.64|175677
1632135300000|2021-09-20 10:55:00|107.88|107.78|107.86|107.82|107.94|107.88|107.74|107.68|90560
1632135600000|2021-09-20 11:00:00|107.88|107.8|108.16|108.1|108.18|108.12|107.84|107.8|132909
1632135900000|2021-09-20 11:05:00|108.18|108.12|108.08|108.02|108.2|108.18|108.04|107.98|298378
1632136200000|2021-09-20 11:10:00|108.1|108.04|108.06|108.02|108.16|108.12|108.04|107.98|69781
1632136500000|2021-09-20 11:15:00|108.04|108.04|108.1|108.04|108.14|108.1|108.02|107.98|150579
1632136800000|2021-09-20 11:20:00|108.12|108.06|107.94|107.88|108.14|108.1|107.9|107.86|61349
1632137100000|2021-09-20 11:25:00|107.96|107.9|107.9|107.86|108.04|108|107.8|107.76|52740
1632137400000|2021-09-20 11:30:00|107.88|107.88|107.52|107.46|107.9|107.88|107.34|107.28|239604
1632137700000|2021-09-20 11:35:00|107.54|107.48|107.68|107.6|107.72|107.68|107.48|107.42|112488
1632138000000|2021-09-20 11:40:00|107.7|107.64|107.74|107.68|107.84|107.8|107.64|107.6|208607
1632138300000|2021-09-20 11:45:00|107.76|107.7|107.96|107.9|107.96|107.9|107.68|107.64|463029
1632138600000|2021-09-20 11:50:00|107.94|107.88|107.82|107.78|107.98|107.94|107.8|107.78|80883
1632138900000|2021-09-20 11:55:00|107.84|107.8|108|107.92|108.14|108.06|107.84|107.78|79292
1632139200000|2021-09-20 12:00:00|107.98|107.94|108.16|108.1|108.2|108.14|107.84|107.78|199032
1632139500000|2021-09-20 12:05:00|108.14|108.12|107.92|107.84|108.3|108.22|107.88|107.82|146344
1632139800000|2021-09-20 12:10:00|107.9|107.86|108.06|107.98|108.08|108.02|107.7|107.62|114547
1632140100000|2021-09-20 12:15:00|108.04|107.96|108.06|108|108.2|108.14|108|107.96|184210
1632140400000|2021-09-20 12:20:00|108.04|107.98|107.8|107.74|108.06|108.02|107.78|107.72|81757
1632140700000|2021-09-20 12:25:00|107.82|107.76|108.08|108|108.1|108.06|107.8|107.74|118990
1632141000000|2021-09-20 12:30:00|108.06|108.04|108.2|108.16|108.22|108.18|107.96|107.9|281588
1632141300000|2021-09-20 12:35:00|108.22|108.18|108.56|108.5|108.6|108.56|108.22|108.18|91388
1632141600000|2021-09-20 12:40:00|108.54|108.46|108.64|108.58|108.84|108.78|108.5|108.46|162251
1632141900000|2021-09-20 12:45:00|108.68|108.6|108.96|108.9|109.14|109.1|108.68|108.6|138814
1632142200000|2021-09-20 12:50:00|108.98|108.88|109.18|109.12|109.3|109.2|108.9|108.86|331930
1632142500000|2021-09-20 12:55:00|109.16|109.1|109.16|109.12|109.3|109.22|109.02|108.96|152088
1632142800000|2021-09-20 13:00:00|109.2|109.14|109.14|109.08|109.24|109.18|108.96|108.88|224926
1632143100000|2021-09-20 13:05:00|109.12|109.06|111.04|111.02|111.12|111.06|109.06|109|1144124
1632143400000|2021-09-20 13:10:00|111.02|111|113.36|113.24|113.36|113.24|110.38|110.34|2058844
1632143700000|2021-09-20 13:15:00|113.34|113.2|114.56|114.5|114.68|114.58|112.78|112.66|1644406
1632144000000|2021-09-20 13:20:00|114.58|114.52|115.92|115.78|116.56|116.46|114.58|114.52|3332561
1632144300000|2021-09-20 13:25:00|115.8|115.8|115.88|115.82|116.26|116.2|115|114.96|2393544
1632144600000|2021-09-20 13:30:00|115.86|115.8|115.36|115.26|116.5|116.4|115|114.88|2875596
1632144900000|2021-09-20 13:35:00|115.38|115.28|115.64|115.56|115.66|115.6|114.2|114.18|1794062
1632145200000|2021-09-20 13:40:00|115.62|115.58|116.32|116.26|116.5|116.44|115.54|115.48|2536207
1632145500000|2021-09-20 13:45:00|116.34|116.28|116.68|116.62|116.9|116.82|116.18|116.12|2091286
1632145800000|2021-09-20 13:50:00|116.72|116.64|116.96|116.9|117.38|117.28|116.44|116.36|1565020
1632146100000|2021-09-20 13:55:00|116.98|116.92|116.8|116.7|117.32|117.24|116.74|116.66|1160644
1632146400000|2021-09-20 14:00:00|116.82|116.72|115.98|115.94|116.82|116.76|115.92|115.86|1011664
1632146700000|2021-09-20 14:05:00|116.02|115.96|116.3|116.18|117.1|117.02|115.9|115.86|1485329
1632147000000|2021-09-20 14:10:00|116.34|116.2|116.16|116.1|116.72|116.64|115.98|115.82|864000
1632147300000|2021-09-20 14:15:00|116.14|116.04|116.82|116.76|116.9|116.86|116.1|116|997075
1632147600000|2021-09-20 14:20:00|116.8|116.74|115.42|115.34|116.82|116.76|115.28|115.16|645076
1632147900000|2021-09-20 14:25:00|115.4|115.32|114.9|114.8|115.54|115.4|114.84|114.72|769490
1632148200000|2021-09-20 14:30:00|114.88|114.78|115.08|115.02|115.26|115.2|114.46|114.36|1458485
1632148500000|2021-09-20 14:35:00|115.06|115.04|114.84|114.76|115.18|115.1|114.66|114.58|574042
1632148800000|2021-09-20 14:40:00|114.86|114.78|115.1|115.02|115.2|115.16|114.74|114.66|495102
1632149100000|2021-09-20 14:45:00|115.08|115.06|115.14|115.1|115.38|115.32|115.06|115.06|499727
1632149400000|2021-09-20 14:50:00|115.12|115.06|115.12|115.08|115.22|115.16|114.76|114.68|564227
1632149700000|2021-09-20 14:55:00|115.16|115.1|114.88|114.82|115.16|115.1|114.66|114.58|318007
1632150000000|2021-09-20 15:00:00|114.86|114.8|115.28|115.24|115.3|115.28|114.7|114.66|434722
1632150300000|2021-09-20 15:05:00|115.24|115.22|115.38|115.34|115.6|115.56|115.24|115.22|723268
1632150600000|2021-09-20 15:10:00|115.36|115.38|115.66|115.64|115.76|115.68|115.3|115.26|442869
1632150900000|2021-09-20 15:15:00|115.64|115.62|115.68|115.64|115.68|115.64|115.42|115.38|325339
1632151200000|2021-09-20 15:20:00|115.7|115.66|115.88|115.84|115.96|115.9|115.64|115.62|638084
1632151500000|2021-09-20 15:25:00|115.9|115.86|115.9|115.78|115.98|115.94|115.54|115.5|1001980
1632207600000|2021-09-21 07:00:00|116.02|115.86|116.76|116.54|117.5|117.34|115.96|115.86|1878903
1632207900000|2021-09-21 07:05:00|116.8|116.5|116.12|116|117.08|116.94|116.1|115.98|822496
1632208200000|2021-09-21 07:10:00|116.1|115.98|116.76|116.62|116.98|116.9|115.8|115.72|558709
1632208500000|2021-09-21 07:15:00|116.7|116.6|116.54|116.46|116.74|116.62|116.14|116.08|381114
1632208800000|2021-09-21 07:20:00|116.6|116.5|116.54|116.42|116.68|116.6|116.38|116.3|502706
1632209100000|2021-09-21 07:25:00|116.52|116.38|116.48|116.38|116.52|116.46|116.16|116.1|308660
1632209400000|2021-09-21 07:30:00|116.5|116.42|116.86|116.76|116.92|116.82|116.24|116.12|315406
1632209700000|2021-09-21 07:35:00|116.88|116.78|117.08|117|117.1|117.04|116.78|116.66|403752
1632210000000|2021-09-21 07:40:00|117.1|117.02|117.86|117.82|117.86|117.82|117.04|116.98|753820
1632210300000|2021-09-21 07:45:00|117.88|117.84|118.2|118.12|118.58|118.54|117.58|117.54|1872888
1632210600000|2021-09-21 07:50:00|118.22|118.14|118.08|118.04|118.3|118.24|117.9|117.8|485053
1632210900000|2021-09-21 07:55:00|118.1|118.06|117.96|117.9|118.3|118.24|117.92|117.84|422126
1632211200000|2021-09-21 08:00:00|117.94|117.88|118.52|118.48|118.52|118.5|117.9|117.86|887956
1632211500000|2021-09-21 08:05:00|118.54|118.5|119.2|119.14|119.24|119.18|118.5|118.44|1004398
1632211800000|2021-09-21 08:10:00|119.22|119.16|119.94|119.9|120|119.94|119.14|119.12|1193058
1632212100000|2021-09-21 08:15:00|119.96|119.92|120.44|120.38|120.46|120.4|119.7|119.66|2279296
1632212400000|2021-09-21 08:20:00|120.42|120.4|119.88|119.84|120.44|120.4|119.74|119.7|1354635
1632212700000|2021-09-21 08:25:00|119.86|119.82|119.38|119.32|119.86|119.82|119.22|119.16|936313
1632213000000|2021-09-21 08:30:00|119.36|119.3|118.74|118.72|119.48|119.42|118.72|118.66|675664
1632213300000|2021-09-21 08:35:00|118.72|118.7|118.22|118.18|118.84|118.78|117.84|117.76|1043184
1632213600000|2021-09-21 08:40:00|118.2|118.16|117.96|117.88|118.4|118.3|117.8|117.74|451587
1632213900000|2021-09-21 08:45:00|117.94|117.9|118.08|117.98|118.3|118.22|117.9|117.84|370298
1632214200000|2021-09-21 08:50:00|118.06|118|117.7|117.6|118.18|118.1|117.62|117.54|438981
1632214500000|2021-09-21 08:55:00|117.72|117.62|117.42|117.32|118|117.98|117.4|117.32|351226
1632214800000|2021-09-21 09:00:00|117.44|117.34|116.92|116.86|117.56|117.48|116.86|116.78|740507
1632215100000|2021-09-21 09:05:00|116.9|116.88|117.14|117.04|117.2|117.18|116.68|116.62|467480
1632215400000|2021-09-21 09:10:00|117.16|117.06|117.66|117.58|117.68|117.62|117.08|117|408890
1632215700000|2021-09-21 09:15:00|117.64|117.56|117.68|117.6|117.92|117.86|117.48|117.44|455626
1632216000000|2021-09-21 09:20:00|117.66|117.54|117.34|117.28|117.72|117.64|117.34|117.24|140584
1632216300000|2021-09-21 09:25:00|117.32|117.3|117.62|117.56|117.76|117.72|117.16|117.1|272763
1632216600000|2021-09-21 09:30:00|117.64|117.58|117.7|117.64|117.82|117.76|117.58|117.52|107935
1632216900000|2021-09-21 09:35:00|117.72|117.66|117.64|117.62|117.98|117.9|117.64|117.62|197730
1632217200000|2021-09-21 09:40:00|117.66|117.6|117.9|117.84|118.04|118|117.64|117.6|138374
1632217500000|2021-09-21 09:45:00|117.92|117.86|118.18|118.1|118.24|118.18|117.9|117.82|159588
1632217800000|2021-09-21 09:50:00|118.2|118.12|118.44|118.38|118.54|118.48|118.18|118.1|236427
1632218100000|2021-09-21 09:55:00|118.42|118.34|118.46|118.38|118.5|118.46|118.3|118.24|223494
1632218400000|2021-09-21 10:00:00|118.48|118.4|118.44|118.4|118.62|118.58|118.36|118.3|214964
1632218700000|2021-09-21 10:05:00|118.46|118.36|118.38|118.34|118.56|118.48|118.34|118.3|104212
1632219000000|2021-09-21 10:10:00|118.4|118.36|118|117.94|118.48|118.42|117.98|117.92|263948
1632219300000|2021-09-21 10:15:00|118.02|117.96|118.6|118.54|118.64|118.58|118.02|117.96|232663
1632219600000|2021-09-21 10:20:00|118.62|118.56|118.68|118.64|118.82|118.76|118.6|118.56|214507
1632219900000|2021-09-21 10:25:00|118.7|118.66|118.46|118.4|118.78|118.72|118.4|118.38|202875
1632220200000|2021-09-21 10:30:00|118.48|118.42|118.48|118.42|118.64|118.58|118.4|118.32|107615
1632220500000|2021-09-21 10:35:00|118.5|118.44|118.46|118.4|118.62|118.56|118.34|118.28|193143
1632220800000|2021-09-21 10:40:00|118.44|118.38|118.38|118.3|118.52|118.46|118.26|118.18|115398
1632221100000|2021-09-21 10:45:00|118.4|118.32|118.5|118.46|118.6|118.56|118.38|118.3|136921
1632221400000|2021-09-21 10:50:00|118.52|118.48|118.62|118.58|118.68|118.64|118.44|118.38|67229
1632221700000|2021-09-21 10:55:00|118.6|118.56|118.6|118.54|118.66|118.6|118.46|118.42|215667
1632222000000|2021-09-21 11:00:00|118.64|118.56|118.72|118.66|118.82|118.74|118.64|118.54|140493
1632222300000|2021-09-21 11:05:00|118.74|118.68|118.7|118.64|118.78|118.72|118.46|118.44|213750
1632222600000|2021-09-21 11:10:00|118.68|118.62|118.52|118.48|118.72|118.64|118.48|118.44|215951
1632222900000|2021-09-21 11:15:00|118.54|118.5|118.42|118.34|118.62|118.58|118.34|118.32|196993
1632223200000|2021-09-21 11:20:00|118.44|118.36|118.52|118.46|118.56|118.5|118.36|118.32|241974
1632223500000|2021-09-21 11:25:00|118.54|118.5|118.58|118.56|118.64|118.56|118.46|118.38|156526
1632223800000|2021-09-21 11:30:00|118.6|118.58|119.12|119.08|119.12|119.08|118.6|118.58|858395
1632224100000|2021-09-21 11:35:00|119.14|119.1|119.24|119.16|119.4|119.34|119.12|119.06|337777
1632224400000|2021-09-21 11:40:00|119.26|119.18|119.26|119.22|119.48|119.42|119.24|119.18|240199
1632224700000|2021-09-21 11:45:00|119.28|119.24|119.32|119.26|119.5|119.46|119.2|119.16|330382
1632225000000|2021-09-21 11:50:00|119.3|119.28|119|118.92|119.3|119.28|118.98|118.92|289704
1632225300000|2021-09-21 11:55:00|118.98|118.94|119.06|119|119.08|119|118.78|118.74|189606
1632225600000|2021-09-21 12:00:00|119.08|119.02|119.38|119.34|119.44|119.36|119.06|119.02|415390
1632225900000|2021-09-21 12:05:00|119.42|119.36|119.16|119.08|119.42|119.36|118.98|118.94|370327
1632226200000|2021-09-21 12:10:00|119.14|119.04|118.24|118.14|119.18|119.1|118.24|118.14|445612
1632226500000|2021-09-21 12:15:00|118.28|118.16|118.44|118.36|118.74|118.62|118.2|118.14|163463
1632226800000|2021-09-21 12:20:00|118.46|118.38|118.2|118.12|118.48|118.44|118.1|118.08|483128
1632227100000|2021-09-21 12:25:00|118.22|118.14|118.18|118.1|118.3|118.22|117.96|117.86|194707
1632227400000|2021-09-21 12:30:00|118.14|118.12|118.16|118.1|118.26|118.18|117.98|117.94|306776
1632227700000|2021-09-21 12:35:00|118.18|118.12|118.5|118.46|118.5|118.48|117.96|117.9|162505
1632228000000|2021-09-21 12:40:00|118.48|118.44|118.66|118.62|118.8|118.72|118.3|118.22|207491
1632228300000|2021-09-21 12:45:00|118.64|118.58|119.08|119.04|119.12|119.06|118.64|118.56|154180
1632228600000|2021-09-21 12:50:00|119.1|119.06|118.94|118.88|119.16|119.08|118.88|118.82|187570
1632228900000|2021-09-21 12:55:00|118.92|118.86|118.9|118.8|119.1|119.04|118.62|118.5|907196
1632229200000|2021-09-21 13:00:00|118.92|118.82|119.3|119.26|119.36|119.32|118.9|118.82|724716
1632229500000|2021-09-21 13:05:00|119.32|119.28|119.12|119.08|119.38|119.32|119.02|118.94|415227
1632229800000|2021-09-21 13:10:00|119.1|119.06|119.18|119.12|119.4|119.36|119.06|118.98|467846
1632230100000|2021-09-21 13:15:00|119.16|119.1|119.26|119.2|119.32|119.26|119.1|119.06|442000
1632230400000|2021-09-21 13:20:00|119.28|119.22|119.54|119.52|119.62|119.56|119.26|119.18|418326
1632230700000|2021-09-21 13:25:00|119.58|119.5|119.68|119.64|119.86|119.78|119.48|119.44|927557
1632231000000|2021-09-21 13:30:00|119.66|119.62|118.96|118.9|119.66|119.64|118.22|118.14|1925031
1632231300000|2021-09-21 13:35:00|118.98|118.92|119.5|119.44|119.74|119.64|118.92|118.82|830593
1632231600000|2021-09-21 13:40:00|119.52|119.46|119.16|119.1|119.58|119.46|118.7|118.64|709579
1632231900000|2021-09-21 13:45:00|119.18|119.12|119.4|119.34|119.5|119.42|119.12|119.08|759105
1632232200000|2021-09-21 13:50:00|119.34|119.32|118.9|118.84|119.54|119.48|118.84|118.78|618265
1632232500000|2021-09-21 13:55:00|118.92|118.86|119.14|119.04|119.16|119.1|118.5|118.38|802116
1632232800000|2021-09-21 14:00:00|119.16|119.06|118.8|118.74|119.18|119.08|118.52|118.48|906677
1632233100000|2021-09-21 14:05:00|118.78|118.72|118.76|118.7|119.04|118.96|118.36|118.3|788693
1632233400000|2021-09-21 14:10:00|118.78|118.74|118.74|118.68|119.18|119.12|118.68|118.6|694485
1632233700000|2021-09-21 14:15:00|118.76|118.7|118.64|118.56|118.9|118.84|118.36|118.26|431685
1632234000000|2021-09-21 14:20:00|118.62|118.58|118.2|118.14|118.72|118.68|117.86|117.84|777317
1632234300000|2021-09-21 14:25:00|118.14|118.16|118.56|118.5|118.56|118.5|117.98|117.9|425559
1632234600000|2021-09-21 14:30:00|118.54|118.52|119|118.96|119.18|119.1|118.54|118.5|380394
1632234900000|2021-09-21 14:35:00|118.98|118.94|118.74|118.7|118.98|118.94|118.3|118.2|661128
1632235200000|2021-09-21 14:40:00|118.76|118.72|118.38|118.3|118.8|118.72|118.36|118.28|335716
1632235500000|2021-09-21 14:45:00|118.36|118.32|118.56|118.54|118.7|118.66|118.36|118.3|574300
1632235800000|2021-09-21 14:50:00|118.58|118.52|118.68|118.62|118.78|118.72|118.36|118.3|267186
1632236100000|2021-09-21 14:55:00|118.7|118.64|118.7|118.64|119.02|118.96|118.68|118.62|364346
1632236400000|2021-09-21 15:00:00|118.72|118.66|119.04|118.98|119.14|119.1|118.32|118.28|630089
1632236700000|2021-09-21 15:05:00|119.02|119|119.02|119|119.24|119.18|118.86|118.78|721886
1632237000000|2021-09-21 15:10:00|119|118.98|119.1|119.06|119.22|119.16|118.98|118.94|447146
1632237300000|2021-09-21 15:15:00|119.08|119.04|119.08|119.04|119.1|119.08|118.94|118.92|410022
1632237600000|2021-09-21 15:20:00|119.06|119.06|119.22|119.18|119.28|119.26|119|118.98|604495
1632237900000|2021-09-21 15:25:00|119.24|119.2|119.14|119.08|119.34|119.28|119.08|119.02|1103347
1632294000000|2021-09-22 07:00:00|119.88|119.62|120.3|120.12|121|120.94|119.88|119.62|1152490
1632294300000|2021-09-22 07:05:00|120.26|120.16|119.92|119.8|120.4|120.28|119.62|119.5|382010
1632294600000|2021-09-22 07:10:00|119.9|119.82|119.6|119.48|119.96|119.86|119.34|119.3|488912
1632294900000|2021-09-22 07:15:00|119.58|119.5|119.94|119.82|119.98|119.88|119.5|119.46|205170
1632295200000|2021-09-22 07:20:00|119.96|119.84|120.02|119.94|120.4|120.3|119.78|119.76|994013
1632295500000|2021-09-22 07:25:00|120.08|119.96|120.02|119.92|120.24|120.14|119.7|119.66|403167
1632295800000|2021-09-22 07:30:00|120|119.88|120.28|120.14|120.28|120.14|119.8|119.68|242892
1632296100000|2021-09-22 07:35:00|120.26|120.12|120.44|120.38|120.72|120.56|120.02|119.9|900506
1632296400000|2021-09-22 07:40:00|120.46|120.4|120.64|120.56|120.7|120.64|120.34|120.32|336647
1632296700000|2021-09-22 07:45:00|120.62|120.54|120.82|120.72|120.84|120.74|120.32|120.24|222497
1632297000000|2021-09-22 07:50:00|120.8|120.74|120.34|120.26|120.82|120.76|120.16|120.1|449081
1632297300000|2021-09-22 07:55:00|120.38|120.28|120.34|120.24|120.58|120.5|120.2|120.14|266436
1632297600000|2021-09-22 08:00:00|120.32|120.22|120.74|120.68|120.74|120.68|120.22|120.14|220444
1632297900000|2021-09-22 08:05:00|120.76|120.66|120.4|120.34|120.86|120.8|120.4|120.32|289079
1632298200000|2021-09-22 08:10:00|120.42|120.36|120.52|120.46|120.62|120.56|120.4|120.34|196642
1632298500000|2021-09-22 08:15:00|120.54|120.48|120.56|120.5|120.7|120.68|120.44|120.4|275165
1632298800000|2021-09-22 08:20:00|120.58|120.52|120.64|120.56|120.78|120.7|120.5|120.44|163703
1632299100000|2021-09-22 08:25:00|120.66|120.58|120.8|120.76|120.82|120.78|120.54|120.48|284787
1632299400000|2021-09-22 08:30:00|120.82|120.78|121.38|121.32|121.38|121.32|120.78|120.74|858547
1632299700000|2021-09-22 08:35:00|121.36|121.34|121.44|121.36|121.5|121.44|121.18|121.14|769135
1632300000000|2021-09-22 08:40:00|121.42|121.38|121.06|121.02|121.42|121.38|120.96|120.88|556823
1632300300000|2021-09-22 08:45:00|121.08|121.04|120.88|120.82|121.1|121.08|120.64|120.6|269212
1632300600000|2021-09-22 08:50:00|120.9|120.84|120.98|120.9|121.02|120.98|120.84|120.8|260130
1632300900000|2021-09-22 08:55:00|120.96|120.88|120.62|120.54|120.98|120.94|120.58|120.52|208008
1632301200000|2021-09-22 09:00:00|120.66|120.56|120.86|120.78|120.9|120.84|120.66|120.56|187443
1632301500000|2021-09-22 09:05:00|120.84|120.8|120.94|120.88|121.04|120.98|120.7|120.64|181402
1632301800000|2021-09-22 09:10:00|120.96|120.9|120.94|120.88|121|120.94|120.82|120.76|224425
1632302100000|2021-09-22 09:15:00|120.96|120.9|120.92|120.88|121.1|121.04|120.88|120.82|871034
1632302400000|2021-09-22 09:20:00|120.94|120.9|121.08|121.04|121.14|121.1|120.92|120.88|177515
1632302700000|2021-09-22 09:25:00|121.1|121.06|121.22|121.16|121.3|121.28|121.1|121.06|401444
1632303000000|2021-09-22 09:30:00|121.24|121.18|121.14|121.06|121.3|121.26|120.94|120.92|172355
1632303300000|2021-09-22 09:35:00|121.12|121.04|121.22|121.16|121.28|121.2|120.98|120.92|322915
1632303600000|2021-09-22 09:40:00|121.24|121.18|120.9|120.84|121.3|121.22|120.9|120.84|221195
1632303900000|2021-09-22 09:45:00|120.88|120.86|120.54|120.46|120.88|120.86|120.46|120.4|119144
1632304200000|2021-09-22 09:50:00|120.52|120.44|120.88|120.84|120.94|120.86|120.48|120.42|157100
1632304500000|2021-09-22 09:55:00|120.86|120.8|120.76|120.68|120.92|120.84|120.66|120.58|88970
1632304800000|2021-09-22 10:00:00|120.74|120.7|120.58|120.52|120.76|120.7|120.52|120.48|185481
1632305100000|2021-09-22 10:05:00|120.6|120.54|120.48|120.44|120.68|120.62|120.4|120.36|144915
1632305400000|2021-09-22 10:10:00|120.5|120.46|120.58|120.52|120.76|120.7|120.5|120.44|153450
1632305700000|2021-09-22 10:15:00|120.56|120.54|120.6|120.54|120.68|120.62|120.5|120.44|113141
1632306000000|2021-09-22 10:20:00|120.62|120.52|120.5|120.42|120.74|120.68|120.4|120.32|190590
1632306300000|2021-09-22 10:25:00|120.52|120.44|120.36|120.3|120.54|120.48|120.32|120.26|475410
1632306600000|2021-09-22 10:30:00|120.34|120.32|120.2|120.16|120.34|120.32|120.12|120.1|184981
1632306900000|2021-09-22 10:35:00|120.18|120.12|120.48|120.42|120.56|120.5|120.16|120.1|191861
1632307200000|2021-09-22 10:40:00|120.46|120.44|120.42|120.38|120.68|120.62|120.38|120.34|105038
1632307500000|2021-09-22 10:45:00|120.44|120.36|120.08|120.02|120.46|120.4|120.08|120|401979
1632307800000|2021-09-22 10:50:00|120.06|120|120.26|120.22|120.28|120.24|120.02|120|157481
1632308100000|2021-09-22 10:55:00|120.24|120.2|120.12|120.08|120.34|120.28|120.1|120.02|51984
1632308400000|2021-09-22 11:00:00|120.1|120.04|120.1|120.04|120.26|120.18|120.02|120|113036
1632308700000|2021-09-22 11:05:00|120.08|120.02|120.3|120.22|120.32|120.26|120.08|120.02|223907
1632309000000|2021-09-22 11:10:00|120.28|120.2|120.38|120.32|120.48|120.42|120.24|120.2|180855
1632309300000|2021-09-22 11:15:00|120.36|120.3|120.46|120.38|120.5|120.44|120.34|120.3|96828
1632309600000|2021-09-22 11:20:00|120.48|120.4|120.6|120.52|120.6|120.54|120.36|120.32|78870
1632309900000|2021-09-22 11:25:00|120.62|120.54|120.5|120.44|120.7|120.62|120.5|120.44|99004
1632310200000|2021-09-22 11:30:00|120.48|120.42|120.32|120.24|120.52|120.46|120.22|120.16|281119
1632310500000|2021-09-22 11:35:00|120.3|120.26|120.3|120.24|120.38|120.32|120.24|120.18|91723
1632310800000|2021-09-22 11:40:00|120.32|120.26|120.32|120.26|120.44|120.38|120.28|120.24|32380
1632311100000|2021-09-22 11:45:00|120.3|120.28|120.34|120.28|120.42|120.36|120.28|120.26|26758
1632311400000|2021-09-22 11:50:00|120.36|120.3|120.3|120.24|120.4|120.32|120.18|120.12|73199
1632311700000|2021-09-22 11:55:00|120.34|120.26|120.16|120.1|120.36|120.3|120.16|120.1|110312
1632312000000|2021-09-22 12:00:00|120.18|120.12|120.38|120.32|120.38|120.32|120.18|120.12|47795
1632312300000|2021-09-22 12:05:00|120.4|120.34|120.22|120.16|120.44|120.38|120.22|120.16|129433
1632312600000|2021-09-22 12:10:00|120.24|120.18|120.5|120.44|120.5|120.44|120.24|120.18|185457
1632312900000|2021-09-22 12:15:00|120.48|120.42|120.58|120.52|120.6|120.52|120.34|120.3|78180
1632313200000|2021-09-22 12:20:00|120.56|120.5|120.7|120.62|120.72|120.64|120.52|120.46|93827
1632313500000|2021-09-22 12:25:00|120.72|120.64|120.58|120.54|120.74|120.7|120.58|120.52|162450
1632313800000|2021-09-22 12:30:00|120.6|120.56|120.7|120.66|120.7|120.66|120.54|120.5|82004
1632314100000|2021-09-22 12:35:00|120.72|120.68|120.38|120.32|120.72|120.68|120.34|120.3|139463
1632314400000|2021-09-22 12:40:00|120.36|120.3|120.34|120.28|120.42|120.38|120.3|120.26|100237
1632314700000|2021-09-22 12:45:00|120.36|120.3|120.38|120.32|120.56|120.5|120.34|120.3|105744
1632315000000|2021-09-22 12:50:00|120.4|120.34|120.32|120.28|120.44|120.38|120.24|120.18|195897
1632315300000|2021-09-22 12:55:00|120.34|120.3|120.42|120.38|120.48|120.44|120.26|120.2|93081
1632315600000|2021-09-22 13:00:00|120.4|120.36|120.54|120.48|120.6|120.54|120.36|120.32|109409
1632315900000|2021-09-22 13:05:00|120.52|120.46|120.66|120.6|120.66|120.6|120.48|120.42|258282
1632316200000|2021-09-22 13:10:00|120.64|120.56|120.64|120.6|120.8|120.78|120.6|120.54|280851
1632316500000|2021-09-22 13:15:00|120.66|120.62|120.8|120.74|120.9|120.84|120.62|120.58|191258
1632316800000|2021-09-22 13:20:00|120.78|120.72|120.64|120.58|120.84|120.8|120.5|120.46|143525
1632317100000|2021-09-22 13:25:00|120.62|120.54|120.76|120.7|120.78|120.74|120.58|120.52|132696
1632317400000|2021-09-22 13:30:00|120.74|120.68|121.18|121.14|121.34|121.28|120.56|120.5|828101
1632317700000|2021-09-22 13:35:00|121.16|121.1|121.16|121.1|121.34|121.28|120.92|120.9|436192
1632318000000|2021-09-22 13:40:00|121.14|121.12|121.18|121.12|121.28|121.24|121.08|121.02|3921180
1632318300000|2021-09-22 13:45:00|121.2|121.14|121.42|121.36|121.58|121.52|121.18|121.14|557391
1632318600000|2021-09-22 13:50:00|121.46|121.38|121.66|121.6|121.76|121.7|121.4|121.36|707468
1632318900000|2021-09-22 13:55:00|121.64|121.62|121.3|121.24|121.66|121.62|121.28|121.22|309103
1632319200000|2021-09-22 14:00:00|121.34|121.26|121.48|121.44|121.54|121.5|121.18|121.12|395527
1632319500000|2021-09-22 14:05:00|121.46|121.42|121.36|121.3|121.46|121.42|121.16|121.1|331709
1632319800000|2021-09-22 14:10:00|121.38|121.32|121.36|121.32|121.42|121.36|121.08|121.02|319576
1632320100000|2021-09-22 14:15:00|121.34|121.3|121.36|121.3|121.68|121.6|121.28|121.22|653186
1632320400000|2021-09-22 14:20:00|121.34|121.28|121.5|121.44|121.5|121.46|121.26|121.22|234003
1632320700000|2021-09-22 14:25:00|121.48|121.46|121.32|121.28|121.5|121.48|121.28|121.22|382484
1632321000000|2021-09-22 14:30:00|121.34|121.3|121.54|121.48|121.62|121.58|121.34|121.3|347523
1632321300000|2021-09-22 14:35:00|121.52|121.5|121.68|121.64|121.7|121.66|121.42|121.38|329522
1632321600000|2021-09-22 14:40:00|121.66|121.62|121.62|121.58|121.8|121.78|121.56|121.54|429539
1632321900000|2021-09-22 14:45:00|121.66|121.6|121.78|121.72|121.78|121.72|121.54|121.5|404708
1632322200000|2021-09-22 14:50:00|121.76|121.7|121.6|121.56|121.86|121.8|121.52|121.5|377452
1632322500000|2021-09-22 14:55:00|121.62|121.58|121.76|121.7|121.84|121.8|121.5|121.48|648355
1632322800000|2021-09-22 15:00:00|121.74|121.72|121.84|121.78|121.98|121.92|121.7|121.68|1057068
1632323100000|2021-09-22 15:05:00|121.82|121.8|121.68|121.64|121.84|121.8|121.66|121.64|327981
1632323400000|2021-09-22 15:10:00|121.7|121.66|121.78|121.74|121.78|121.74|121.6|121.58|237507
1632323700000|2021-09-22 15:15:00|121.76|121.76|121.8|121.78|121.86|121.82|121.64|121.62|503244
1632324000000|2021-09-22 15:20:00|121.78|121.76|121.76|121.7|121.9|121.88|121.76|121.7|640023
1632324300000|2021-09-22 15:25:00|121.78|121.72|121.92|121.84|121.98|121.92|121.72|121.66|876498
1632380400000|2021-09-23 07:00:00|122.9|122.68|123.8|123.6|124.4|124.18|122.9|122.68|1611347
1632380700000|2021-09-23 07:05:00|123.86|123.62|124.98|124.88|125|124.9|123.68|123.58|1634490
1632381000000|2021-09-23 07:10:00|125|124.9|124.94|124.84|125.4|125.28|124.84|124.7|1663350
1632381300000|2021-09-23 07:15:00|124.92|124.8|125.12|125.02|125.5|125.44|124.84|124.74|1533138
1632381600000|2021-09-23 07:20:00|125.1|125|125.26|125.14|125.42|125.3|124.8|124.7|618076
1632381900000|2021-09-23 07:25:00|125.28|125.16|125.26|125.16|125.5|125.42|124.96|124.88|840651
1632382200000|2021-09-23 07:30:00|125.24|125.14|125.2|125.1|125.46|125.4|125.06|125|1244386
1632382500000|2021-09-23 07:35:00|125.22|125.12|125.46|125.38|125.56|125.48|125.18|125.08|612736
1632382800000|2021-09-23 07:40:00|125.48|125.4|125.66|125.6|125.68|125.6|125.46|125.4|672511
1632383100000|2021-09-23 07:45:00|125.68|125.62|125.58|125.54|125.94|125.86|125.54|125.46|836032
1632383400000|2021-09-23 07:50:00|125.6|125.56|125.04|124.98|125.66|125.6|125.04|124.96|830454
1632383700000|2021-09-23 07:55:00|125.06|125|125.24|125.22|125.38|125.32|125|124.92|767392
1632384000000|2021-09-23 08:00:00|125.3|125.24|125.7|125.64|125.82|125.74|125.24|125.24|447004
1632384300000|2021-09-23 08:05:00|125.72|125.6|125.84|125.78|125.9|125.84|125.58|125.56|427110
1632384600000|2021-09-23 08:10:00|125.82|125.76|125.88|125.84|126|125.96|125.76|125.72|389020
1632384900000|2021-09-23 08:15:00|125.9|125.86|125.82|125.8|125.96|125.9|125.7|125.66|545477
1632385200000|2021-09-23 08:20:00|125.86|125.82|126.1|126.06|126.22|126.18|125.82|125.78|879774
1632385500000|2021-09-23 08:25:00|126.12|126.08|126.24|126.16|126.26|126.2|125.86|125.76|1075070
1632385800000|2021-09-23 08:30:00|126.26|126.14|126|125.96|126.38|126.3|125.98|125.94|428277
1632386100000|2021-09-23 08:35:00|125.98|125.98|126.26|126.22|126.32|126.28|125.94|125.9|450705
1632386400000|2021-09-23 08:40:00|126.28|126.2|126.36|126.28|126.5|126.44|126.22|126.04|670907
1632386700000|2021-09-23 08:45:00|126.26|126.26|126.28|126.24|126.42|126.36|126.18|126.14|337799
1632387000000|2021-09-23 08:50:00|126.3|126.26|126.76|126.7|126.78|126.74|126.3|126.26|625634
1632387300000|2021-09-23 08:55:00|126.78|126.72|126.82|126.74|126.98|126.92|126.68|126.62|990382
1632387600000|2021-09-23 09:00:00|126.84|126.76|127|126.96|127.14|127.08|126.82|126.74|530490
1632387900000|2021-09-23 09:05:00|127.02|126.98|126.58|126.52|127.04|126.98|126.46|126.42|488876
1632388200000|2021-09-23 09:10:00|126.6|126.54|127.06|126.98|127.2|127.14|126.6|126.54|1110887
1632388500000|2021-09-23 09:15:00|127.04|127|126.88|126.82|127.26|127.22|126.88|126.82|461326
1632388800000|2021-09-23 09:20:00|126.86|126.84|126.72|126.64|127.06|126.98|126.68|126.62|401867
1632389100000|2021-09-23 09:25:00|126.7|126.62|126.48|126.42|126.8|126.74|126.18|126.1|382850
1632389400000|2021-09-23 09:30:00|126.46|126.4|126.8|126.7|126.9|126.84|126.34|126.28|482878
1632389700000|2021-09-23 09:35:00|126.78|126.74|126.7|126.68|126.9|126.84|126.66|126.6|407766
1632390000000|2021-09-23 09:40:00|126.68|126.64|126.62|126.52|126.8|126.74|126.54|126.46|307370
1632390300000|2021-09-23 09:45:00|126.58|126.5|125.4|125.36|126.62|126.54|125.4|125.28|975026
1632390600000|2021-09-23 09:50:00|125.42|125.38|125.38|125.32|125.74|125.66|125.2|125.18|730722
1632390900000|2021-09-23 09:55:00|125.4|125.34|125.6|125.52|125.68|125.62|125.38|125.34|430758
1632391200000|2021-09-23 10:00:00|125.58|125.54|125.98|125.94|126.08|126|125.48|125.42|330875
1632391500000|2021-09-23 10:05:00|126|125.96|126.42|126.38|126.42|126.38|126|125.92|360482
1632391800000|2021-09-23 10:10:00|126.4|126.36|126.22|126.14|126.5|126.46|125.8|125.72|500001
1632392100000|2021-09-23 10:15:00|126.24|126.12|126.74|126.66|126.84|126.78|126|125.98|575023
1632392400000|2021-09-23 10:20:00|126.72|126.64|126.9|126.8|127.12|127.08|126.64|126.58|403195
1632392700000|2021-09-23 10:25:00|126.92|126.86|126.68|126.6|126.96|126.9|126.68|126.6|267012
1632393000000|2021-09-23 10:30:00|126.66|126.58|126.84|126.78|127.2|127.14|126.6|126.56|571630
1632393300000|2021-09-23 10:35:00|126.86|126.76|126.14|126.06|126.86|126.76|126.1|126.02|306125
1632393600000|2021-09-23 10:40:00|126.16|126.08|126.54|126.48|126.72|126.62|126.16|126.08|171808
1632393900000|2021-09-23 10:45:00|126.56|126.5|126.04|125.92|126.56|126.5|125.94|125.82|312947
1632394200000|2021-09-23 10:50:00|126.02|125.9|125.74|125.64|126.04|125.9|125.6|125.5|294435
1632394500000|2021-09-23 10:55:00|125.72|125.62|125.7|125.54|125.72|125.68|125.44|125.38|266198
1632394800000|2021-09-23 11:00:00|125.68|125.56|125.46|125.38|125.8|125.72|125.42|125.38|180894
1632395100000|2021-09-23 11:05:00|125.48|125.4|125.66|125.6|125.76|125.64|125.42|125.32|220557
1632395400000|2021-09-23 11:10:00|125.64|125.58|125.76|125.7|125.8|125.72|125.44|125.38|89357
1632395700000|2021-09-23 11:15:00|125.78|125.72|125.94|125.86|126|125.92|125.68|125.62|177733
1632396000000|2021-09-23 11:20:00|125.96|125.88|126|125.94|126.06|126|125.94|125.86|113201
1632396300000|2021-09-23 11:25:00|125.98|125.9|125.98|125.94|126.08|126.02|125.9|125.88|129401
1632396600000|2021-09-23 11:30:00|126|125.96|125.96|125.9|126.06|126|125.78|125.72|339608
1632396900000|2021-09-23 11:35:00|125.98|125.92|126.14|126.1|126.18|126.1|125.9|125.86|84732
1632397200000|2021-09-23 11:40:00|126.16|126.08|126.42|126.36|126.48|126.4|126.16|126.08|148574
1632397500000|2021-09-23 11:45:00|126.44|126.38|126.48|126.4|126.64|126.58|126.44|126.34|211832
1632397800000|2021-09-23 11:50:00|126.46|126.38|126.72|126.66|126.74|126.66|126.36|126.3|159628
1632398100000|2021-09-23 11:55:00|126.7|126.64|126.56|126.5|126.7|126.64|126.46|126.42|141050
1632398400000|2021-09-23 12:00:00|126.58|126.48|126.1|126.06|126.58|126.54|126.1|126.06|213154
1632398700000|2021-09-23 12:05:00|126.14|126.08|125.7|125.62|126.3|126.28|125.64|125.62|992887
1632399000000|2021-09-23 12:10:00|125.68|125.64|125.56|125.54|125.7|125.64|125.42|125.32|365868
1632399300000|2021-09-23 12:15:00|125.6|125.56|125.98|125.92|126|125.96|125.6|125.54|280162
1632399600000|2021-09-23 12:20:00|126|125.94|125.92|125.84|126.3|126.18|125.9|125.84|118939
1632399900000|2021-09-23 12:25:00|125.9|125.86|125.66|125.52|126.06|125.98|125.64|125.52|126694
1632400200000|2021-09-23 12:30:00|125.68|125.58|125.6|125.52|125.68|125.62|125.48|125.42|228579
1632400500000|2021-09-23 12:35:00|125.64|125.54|125.8|125.74|125.82|125.74|125.54|125.48|187716
1632400800000|2021-09-23 12:40:00|125.78|125.7|125.82|125.74|125.82|125.78|125.5|125.44|173396
1632401100000|2021-09-23 12:45:00|125.8|125.76|125.76|125.68|125.96|125.9|125.68|125.66|213058
1632401400000|2021-09-23 12:50:00|125.74|125.7|126.02|125.96|126.1|126.02|125.74|125.7|199115
1632401700000|2021-09-23 12:55:00|126.06|125.98|126.08|126.02|126.14|126.06|126.02|125.96|192497
1632402000000|2021-09-23 13:00:00|126.1|126.04|126.22|126.18|126.26|126.18|125.92|125.88|163169
1632402300000|2021-09-23 13:05:00|126.24|126.2|126.18|126.14|126.3|126.22|126.1|126|156447
1632402600000|2021-09-23 13:10:00|126.2|126.16|125.9|125.82|126.34|126.28|125.88|125.8|188123
1632402900000|2021-09-23 13:15:00|125.88|125.84|125.96|125.9|126.16|126.12|125.88|125.84|204783
1632403200000|2021-09-23 13:20:00|126|125.92|126.06|126|126.14|126.1|125.96|125.9|191309
1632403500000|2021-09-23 13:25:00|126.08|126.02|126.06|125.98|126.18|126.12|126|125.9|198076
1632403800000|2021-09-23 13:30:00|126.04|125.96|125.8|125.74|126.04|125.98|125.32|125.28|650686
1632404100000|2021-09-23 13:35:00|125.82|125.76|126.16|126.1|126.3|126.2|125.8|125.74|352173
1632404400000|2021-09-23 13:40:00|126.14|126.08|125.68|125.62|126.2|126.14|125.38|125.3|230097
1632404700000|2021-09-23 13:45:00|125.66|125.64|125.28|125.2|125.74|125.68|125.28|125.2|381681
1632405000000|2021-09-23 13:50:00|125.26|125.18|124.9|124.86|125.36|125.28|124.86|124.62|1038848
1632405300000|2021-09-23 13:55:00|124.92|124.84|124.38|124.28|125.08|124.98|124.32|124.22|868436
1632405600000|2021-09-23 14:00:00|124.36|124.3|124.38|124.32|124.54|124.44|123.9|123.82|955008
1632405900000|2021-09-23 14:05:00|124.4|124.34|125.18|125.12|125.24|125.18|124.34|124.26|503677
1632406200000|2021-09-23 14:10:00|125.16|125.1|125.68|125.64|125.78|125.72|125.14|125.08|482363
1632406500000|2021-09-23 14:15:00|125.66|125.62|125.98|125.96|126|125.96|125.6|125.54|485873
1632406800000|2021-09-23 14:20:00|125.96|125.94|126.18|126.12|126.2|126.12|125.88|125.82|392850
1632407100000|2021-09-23 14:25:00|126.2|126.14|126.26|126.22|126.3|126.24|126.1|126.04|300094
1632407400000|2021-09-23 14:30:00|126.3|126.24|126.36|126.32|126.46|126.44|126.26|126.2|725167
1632407700000|2021-09-23 14:35:00|126.38|126.34|126.42|126.4|126.54|126.48|126.24|126.18|388926
1632408000000|2021-09-23 14:40:00|126.44|126.38|126.48|126.44|126.6|126.56|126.4|126.34|391578
1632408300000|2021-09-23 14:45:00|126.5|126.46|126.4|126.34|126.6|126.56|126.28|126.24|398148
1632408600000|2021-09-23 14:50:00|126.44|126.36|126.48|126.42|126.72|126.66|126.3|126.24|321592
1632408900000|2021-09-23 14:55:00|126.5|126.44|126.54|126.52|126.58|126.54|126.42|126.36|1258662
1632409200000|2021-09-23 15:00:00|126.56|126.5|126.64|126.62|126.68|126.64|126.48|126.46|527176
1632409500000|2021-09-23 15:05:00|126.66|126.64|126.78|126.76|126.9|126.84|126.66|126.62|607804
1632409800000|2021-09-23 15:10:00|126.82|126.78|126.92|126.88|126.96|126.92|126.78|126.76|356518
1632410100000|2021-09-23 15:15:00|126.94|126.9|126.86|126.84|126.94|126.92|126.7|126.68|433467
1632410400000|2021-09-23 15:20:00|126.88|126.86|127.24|127.2|127.3|127.26|126.86|126.84|1269613
1632410700000|2021-09-23 15:25:00|127.22|127.22|126.98|126.92|127.3|127.28|126.96|126.92|1021252
1632466800000|2021-09-24 07:00:00|126.96|126.72|127.9|127.7|128.5|128.4|126.78|126.26|3919346
1632467100000|2021-09-24 07:05:00|127.88|127.68|127.86|127.72|127.9|127.82|127.06|126.88|631334
1632467400000|2021-09-24 07:10:00|127.84|127.7|128.1|127.98|128.98|128.26|127.48|127.32|956493
1632467700000|2021-09-24 07:15:00|128.12|127.94|128.78|128.68|128.78|128.7|128.06|127.94|519421
1632468000000|2021-09-24 07:20:00|128.76|128.74|128.1|128.04|128.78|128.74|127.98|127.86|831134
1632468300000|2021-09-24 07:25:00|128.08|128.02|128.18|128.14|128.78|128.68|128.04|127.96|427453
1632468600000|2021-09-24 07:30:00|128.16|128.06|128.54|128.48|128.62|128.54|128.02|127.92|341562
1632468900000|2021-09-24 07:35:00|128.52|128.46|128.58|128.48|128.68|128.66|128.42|128.38|476103
1632469200000|2021-09-24 07:40:00|128.56|128.46|128.68|128.58|128.7|128.66|128.34|128.22|355378
1632469500000|2021-09-24 07:45:00|128.66|128.56|128.68|128.62|128.74|128.66|128.48|128.44|298300
1632469800000|2021-09-24 07:50:00|128.7|128.64|128.86|128.8|129|128.94|128.7|128.64|455283
1632470100000|2021-09-24 07:55:00|128.84|128.76|128.94|128.9|128.96|128.9|128.7|128.62|224685
1632470400000|2021-09-24 08:00:00|128.92|128.86|129|128.92|129.2|129.16|128.84|128.8|767569
1632470700000|2021-09-24 08:05:00|129.02|128.94|129.02|128.96|129.3|129.24|128.94|128.86|333878
1632471000000|2021-09-24 08:10:00|129|128.94|128.9|128.84|129.3|129.24|128.88|128.82|673069
1632471300000|2021-09-24 08:15:00|128.92|128.86|129.52|129.42|129.54|129.52|128.86|128.8|668779
1632471600000|2021-09-24 08:20:00|129.48|129.44|129.6|129.56|129.7|129.64|129.44|129.38|490960
1632471900000|2021-09-24 08:25:00|129.62|129.58|129.62|129.52|129.7|129.66|129.36|129.34|556247
1632472200000|2021-09-24 08:30:00|129.6|129.54|129.56|129.48|129.76|129.74|129.38|129.32|494901
1632472500000|2021-09-24 08:35:00|129.54|129.46|129.68|129.64|129.74|129.68|129.44|129.4|474623
1632472800000|2021-09-24 08:40:00|129.66|129.62|129.9|129.82|129.92|129.82|129.52|129.42|727869
1632473100000|2021-09-24 08:45:00|129.94|129.84|129.88|129.8|129.98|129.9|129.62|129.6|451495
1632473400000|2021-09-24 08:50:00|129.84|129.82|130|129.92|130.18|130.1|129.82|129.8|1947701
1632473700000|2021-09-24 08:55:00|129.98|129.94|130.16|130.12|130.18|130.14|129.86|129.84|871201
1632474000000|2021-09-24 09:00:00|130.14|130.1|129.78|129.72|130.16|130.1|129.68|129.64|690323
1632474300000|2021-09-24 09:05:00|129.8|129.74|129.84|129.8|130|129.96|129.66|129.6|340052
1632474600000|2021-09-24 09:10:00|129.82|129.78|129.56|129.52|129.84|129.78|129.5|129.44|264677
1632474900000|2021-09-24 09:15:00|129.58|129.48|129.68|129.64|129.78|129.7|129.46|129.38|510956
1632475200000|2021-09-24 09:20:00|129.66|129.62|129.64|129.56|129.7|129.68|129.54|129.5|334996
1632475500000|2021-09-24 09:25:00|129.62|129.54|130.3|130.26|130.38|130.3|129.58|129.5|638984
1632475800000|2021-09-24 09:30:00|130.28|130.24|130.4|130.36|130.48|130.44|130.26|130.22|726679
1632476100000|2021-09-24 09:35:00|130.38|130.34|130.6|130.56|130.6|130.58|130.18|130.14|473352
1632476400000|2021-09-24 09:40:00|130.58|130.54|130.6|130.52|130.9|130.84|130.58|130.5|358753
1632476700000|2021-09-24 09:45:00|130.58|130.54|130.78|130.74|130.88|130.76|130.5|130.46|992211
1632477000000|2021-09-24 09:50:00|130.76|130.72|131.18|131.14|131.18|131.14|130.68|130.66|549061
1632477300000|2021-09-24 09:55:00|131.16|131.12|131.2|131.12|131.3|131.26|131|130.96|484032
1632477600000|2021-09-24 10:00:00|131.18|131.14|131.44|131.38|131.92|131.86|131.16|131.14|1121175
1632477900000|2021-09-24 10:05:00|131.42|131.4|131.76|131.72|131.84|131.78|131.4|131.34|685396
1632478200000|2021-09-24 10:10:00|131.8|131.74|131.96|131.9|131.98|131.9|131.66|131.62|396104
1632478500000|2021-09-24 10:15:00|131.98|131.92|132.36|132.3|132.7|132.68|131.86|131.8|1618740
1632478800000|2021-09-24 10:20:00|132.34|132.24|132.14|132.08|132.4|132.3|131.9|131.84|611643
1632479100000|2021-09-24 10:25:00|132.12|132.02|132.44|132.36|132.56|132.46|132.08|132.02|745848
1632479400000|2021-09-24 10:30:00|132.46|132.38|132.4|132.32|132.5|132.44|132.2|132.16|534256
1632479700000|2021-09-24 10:35:00|132.44|132.34|132.38|132.26|132.78|132.68|132.34|132.24|382647
1632480000000|2021-09-24 10:40:00|132.36|132.24|132.7|132.62|132.74|132.68|132.2|132.12|345476
1632480300000|2021-09-24 10:45:00|132.68|132.64|132.96|132.92|133|132.96|132.68|132.62|328480
1632480600000|2021-09-24 10:50:00|133|132.94|132.88|132.78|133.12|133.06|132.72|132.64|470396
1632480900000|2021-09-24 10:55:00|132.86|132.74|132.66|132.58|132.94|132.88|132.6|132.54|273806
1632481200000|2021-09-24 11:00:00|132.64|132.56|132.64|132.6|132.68|132.62|132.3|132.26|450447
1632481500000|2021-09-24 11:05:00|132.66|132.58|132.82|132.76|132.94|132.88|132.44|132.4|779742
1632481800000|2021-09-24 11:10:00|132.84|132.78|132.44|132.4|132.92|132.82|132.44|132.34|347144
1632482100000|2021-09-24 11:15:00|132.42|132.38|132.46|132.4|132.54|132.5|132.36|132.3|430858
1632482400000|2021-09-24 11:20:00|132.48|132.42|132.62|132.54|132.76|132.7|132.48|132.42|342696
1632482700000|2021-09-24 11:25:00|132.58|132.56|132.86|132.78|132.92|132.86|132.56|132.54|204785
1632483000000|2021-09-24 11:30:00|132.84|132.76|132.7|132.64|132.86|132.8|132.56|132.52|318765
1632483300000|2021-09-24 11:35:00|132.72|132.66|133.1|133.04|133.16|133.12|132.68|132.6|313487
1632483600000|2021-09-24 11:40:00|133.08|133.02|132.46|132.42|133.1|133.04|132.4|132.38|361627
1632483900000|2021-09-24 11:45:00|132.48|132.44|132.78|132.72|132.88|132.82|132.38|132.36|486760
1632484200000|2021-09-24 11:50:00|132.8|132.74|133.4|133.36|133.44|133.4|132.76|132.72|1963097
1632484500000|2021-09-24 11:55:00|133.38|133.32|133.4|133.32|133.6|133.54|133.24|133.16|461349
1632484800000|2021-09-24 12:00:00|133.38|133.28|133.28|133.24|133.58|133.52|133.2|133.12|400505
1632485100000|2021-09-24 12:05:00|133.26|133.22|132.8|132.72|133.28|133.22|132.8|132.72|500559
1632485400000|2021-09-24 12:10:00|132.78|132.7|132.26|132.2|132.82|132.76|132.22|132.14|484846
1632485700000|2021-09-24 12:15:00|132.28|132.22|132.62|132.56|132.62|132.58|132.24|132.2|203119
1632486000000|2021-09-24 12:20:00|132.6|132.54|132.68|132.62|132.76|132.66|132.42|132.36|475660
1632486300000|2021-09-24 12:25:00|132.7|132.64|133.04|132.98|133.14|133.08|132.7|132.64|291436
1632486600000|2021-09-24 12:30:00|133.02|132.96|132.46|132.44|133.02|132.98|132.46|132.4|287631
1632486900000|2021-09-24 12:35:00|132.44|132.42|132.9|132.84|132.94|132.88|132.44|132.4|448623
1632487200000|2021-09-24 12:40:00|132.88|132.86|133.08|133.04|133.08|133.04|132.8|132.74|231552
1632487500000|2021-09-24 12:45:00|133.1|133.06|132.88|132.84|133.12|133.08|132.78|132.74|238423
1632487800000|2021-09-24 12:50:00|132.9|132.86|132.82|132.78|133|132.94|132.7|132.66|193397
1632488100000|2021-09-24 12:55:00|132.8|132.76|132.94|132.88|133.1|133.04|132.68|132.64|163216
1632488400000|2021-09-24 13:00:00|132.96|132.9|133.06|133|133.1|133.02|132.92|132.88|383098
1632488700000|2021-09-24 13:05:00|133.08|133.02|133|132.96|133.22|133.18|133|132.96|266058
1632489000000|2021-09-24 13:10:00|133.02|132.98|133|132.94|133.12|133.04|132.68|132.66|427008
1632489300000|2021-09-24 13:15:00|132.98|132.92|132.8|132.72|132.98|132.92|132.7|132.64|228218
1632489600000|2021-09-24 13:20:00|132.82|132.74|133.02|132.96|133.08|133|132.76|132.74|455784
1632489900000|2021-09-24 13:25:00|133|132.94|132.64|132.6|133.02|132.96|132.54|132.48|300374
1632490200000|2021-09-24 13:30:00|132.68|132.58|133.18|133.12|133.2|133.16|132.5|132.48|511881
1632490500000|2021-09-24 13:35:00|133.16|133.1|132.94|132.9|133.26|133.2|132.84|132.82|485458
1632490800000|2021-09-24 13:40:00|132.92|132.92|133.16|133.1|133.18|133.14|132.82|132.74|352190
1632491100000|2021-09-24 13:45:00|133.14|133.06|132.28|132.22|133.4|133.34|132.26|132.2|540032
1632491400000|2021-09-24 13:50:00|132.3|132.24|132.58|132.52|132.72|132.66|132.2|132.12|526866
1632491700000|2021-09-24 13:55:00|132.56|132.5|133|132.94|133.06|133.02|132.46|132.4|517036
1632492000000|2021-09-24 14:00:00|132.98|132.92|132.76|132.72|133.14|133.1|132.74|132.7|427709
1632492300000|2021-09-24 14:05:00|132.74|132.7|133.24|133.16|133.46|133.44|132.7|132.66|441715
1632492600000|2021-09-24 14:10:00|133.22|133.18|133.26|133.2|133.46|133.4|133.12|133.06|1068206
1632492900000|2021-09-24 14:15:00|133.24|133.22|133.5|133.46|133.7|133.64|133.24|133.2|520374
1632493200000|2021-09-24 14:20:00|133.52|133.48|133.52|133.46|133.66|133.62|133.4|133.34|440483
1632493500000|2021-09-24 14:25:00|133.5|133.42|133.8|133.76|133.92|133.88|133.48|133.42|863937
1632493800000|2021-09-24 14:30:00|133.78|133.74|133.7|133.68|133.9|133.86|133.7|133.66|390354
1632494100000|2021-09-24 14:35:00|133.68|133.66|133.8|133.76|134.1|134.06|133.58|133.52|536421
1632494400000|2021-09-24 14:40:00|133.82|133.78|134.1|134.06|134.12|134.08|133.8|133.76|660075
1632494700000|2021-09-24 14:45:00|134.08|134.04|134.1|134.04|134.1|134.04|133.86|133.8|506204
1632495000000|2021-09-24 14:50:00|134.12|134.06|133.96|133.92|134.26|134.2|133.94|133.9|672318
1632495300000|2021-09-24 14:55:00|134|133.94|134.02|133.98|134.16|134.14|133.94|133.9|552396
1632495600000|2021-09-24 15:00:00|134|133.96|133.98|133.94|134.02|134|133.92|133.9|256491
1632495900000|2021-09-24 15:05:00|134|133.92|133.68|133.64|134|133.92|133.64|133.62|642022
1632496200000|2021-09-24 15:10:00|133.7|133.66|133.28|133.26|133.72|133.68|133.26|133.22|690858
1632496500000|2021-09-24 15:15:00|133.26|133.24|132.66|132.62|133.28|133.24|132.62|132.6|1027199
1632496800000|2021-09-24 15:20:00|132.68|132.64|132|131.96|132.74|132.72|131.98|131.92|1631000
1632497100000|2021-09-24 15:25:00|131.98|131.98|132.46|132.4|132.58|132.54|131.98|131.96|1102819
1632726000000|2021-09-27 07:00:00|135.74|135|138.6|138.44|139.8|139.4|135.74|135|5040104
1632726300000|2021-09-27 07:05:00|138.58|138.4|137.98|137.76|140.24|139.72|137.62|137.42|3109194
1632726600000|2021-09-27 07:10:00|138|137.78|138.8|138.7|138.88|138.72|137.84|137.7|1816928
1632726900000|2021-09-27 07:15:00|138.82|138.72|138.8|138.66|139.14|139.02|138.34|138.24|1589134
1632727200000|2021-09-27 07:20:00|138.84|138.7|138.2|138.06|138.96|138.86|137.94|137.8|1242414
1632727500000|2021-09-27 07:25:00|138.18|138.08|138.08|137.98|138.4|138.3|137.54|137.48|954456
1632727800000|2021-09-27 07:30:00|138.1|138|138.78|138.72|138.8|138.74|137.88|137.8|1407553
1632728100000|2021-09-27 07:35:00|138.8|138.74|139.04|138.98|139.14|139.02|138.56|138.5|1399524
1632728400000|2021-09-27 07:40:00|139.02|138.94|139.72|139.64|139.76|139.68|138.92|138.88|1242429
1632728700000|2021-09-27 07:45:00|139.74|139.66|139.64|139.58|139.82|139.8|139.44|139.3|1249746
1632729000000|2021-09-27 07:50:00|139.62|139.6|139.92|139.86|139.96|139.92|139.38|139.3|964408
1632729300000|2021-09-27 07:55:00|139.9|139.84|140.12|140.06|140.62|140.6|139.84|139.78|1275562
1632729600000|2021-09-27 08:00:00|140.14|140.04|140.84|140.76|140.88|140.78|140.14|140.04|1419132
1632729900000|2021-09-27 08:05:00|140.86|140.78|140.8|140.74|141.18|141.14|140.66|140.6|1470774
1632730200000|2021-09-27 08:10:00|140.78|140.76|141.66|141.62|142|141.9|140.78|140.72|1652545
1632730500000|2021-09-27 08:15:00|141.68|141.64|142.42|142.38|142.7|142.6|141.66|141.64|1140107
1632730800000|2021-09-27 08:20:00|142.4|142.36|141.86|141.8|142.4|142.36|140.7|140.54|2139111
1632731100000|2021-09-27 08:25:00|141.84|141.78|141.88|141.8|142|141.92|141.52|141.48|967866
1632731400000|2021-09-27 08:30:00|141.86|141.78|142.3|142.24|142.5|142.4|141.78|141.72|1092910
1632731700000|2021-09-27 08:35:00|142.32|142.26|142.02|141.94|142.5|142.44|141.96|141.9|985642
1632732000000|2021-09-27 08:40:00|142|141.96|141.24|141.16|142.08|142.02|141.02|141|711591
1632732300000|2021-09-27 08:45:00|141.26|141.14|141.9|141.86|142.1|142.02|141.26|141.14|744212
1632732600000|2021-09-27 08:50:00|141.94|141.88|141.72|141.64|142.3|142.22|141.52|141.4|981466
1632732900000|2021-09-27 08:55:00|141.74|141.66|141.52|141.42|141.74|141.7|141.18|141.1|587098
1632733200000|2021-09-27 09:00:00|141.5|141.44|142.1|142.04|142.1|142.08|141.44|141.4|776985
1632733500000|2021-09-27 09:05:00|142.08|142.02|141.38|141.3|142.08|142.02|141.14|141.06|564434
1632733800000|2021-09-27 09:10:00|141.36|141.32|141.38|141.32|141.4|141.36|141.1|141.02|418900
1632734100000|2021-09-27 09:15:00|141.36|141.3|141.86|141.78|141.94|141.86|141.24|141.18|621266
1632734400000|2021-09-27 09:20:00|141.84|141.76|141.8|141.72|142|141.98|141.56|141.48|433771
1632734700000|2021-09-27 09:25:00|141.78|141.7|141.64|141.56|142|141.94|141.52|141.44|888714
1632735000000|2021-09-27 09:30:00|141.62|141.58|141.62|141.56|141.9|141.82|141.6|141.54|306778
1632735300000|2021-09-27 09:35:00|141.6|141.54|141.66|141.62|141.94|141.88|141.42|141.36|317677
1632735600000|2021-09-27 09:40:00|141.64|141.58|141.66|141.6|141.98|141.9|141.52|141.36|421578
1632735900000|2021-09-27 09:45:00|141.64|141.58|141.8|141.74|141.9|141.84|141.36|141.32|435656
1632736200000|2021-09-27 09:50:00|141.78|141.7|142.2|142.14|142.42|142.38|141.72|141.66|886877
1632736500000|2021-09-27 09:55:00|142.22|142.16|145|144.82|145.86|145.6|142.22|142.16|3391703
1632736800000|2021-09-27 10:00:00|144.96|144.8|143.42|143.28|146.2|146.04|143.26|143.16|1396824
1632737100000|2021-09-27 10:05:00|143.4|143.26|143.9|143.78|143.9|143.78|143.06|142.94|671919
1632737400000|2021-09-27 10:10:00|143.88|143.76|144.2|144.14|144.2|144.16|143.56|143.44|686526
1632737700000|2021-09-27 10:15:00|144.18|144.12|145|144.88|145|144.94|144.12|143.98|1158223
1632738000000|2021-09-27 10:20:00|144.94|144.9|144.62|144.54|145|144.94|144.08|143.14|1330011
1632738300000|2021-09-27 10:25:00|144.64|144.56|145.08|145.02|145.52|145.38|144.64|144.52|990595
1632738600000|2021-09-27 10:30:00|145.06|145|145.34|145.26|145.8|145.68|144.9|144.82|1723086
1632738900000|2021-09-27 10:35:00|145.32|145.24|146.02|145.9|146.16|146.08|145.26|145.18|1748209
1632739200000|2021-09-27 10:40:00|146|145.92|146.24|146.12|146.44|146.4|145.72|145.64|1778941
1632739500000|2021-09-27 10:45:00|146.2|146.1|145.12|145.08|146.3|146.18|145|144.92|1187704
1632739800000|2021-09-27 10:50:00|145.1|145.06|144.82|144.7|145.2|145.1|144.5|144.44|962153
1632740100000|2021-09-27 10:55:00|144.8|144.68|145.98|145.86|146.2|146.18|144.8|144.68|948625
1632740400000|2021-09-27 11:00:00|145.86|145.84|145.44|145.36|146.2|146.08|145.42|145.32|666038
1632740700000|2021-09-27 11:05:00|145.46|145.38|145.46|145.42|145.94|145.82|145.46|145.38|666158
1632741000000|2021-09-27 11:10:00|145.5|145.44|146.16|146.08|146.62|146.58|145.5|145.42|951626
1632741300000|2021-09-27 11:15:00|146.14|146.04|146.6|146.52|146.7|146.56|145.76|145.72|708908
1632741600000|2021-09-27 11:20:00|146.52|146.5|146.64|146.54|146.86|146.8|146.2|146.16|1272656
1632741900000|2021-09-27 11:25:00|146.54|146.52|147.68|147.58|147.84|147.74|146.46|146.4|1425154
1632742200000|2021-09-27 11:30:00|147.66|147.56|147.68|147.56|147.78|147.72|147.28|147.14|1600568
1632742500000|2021-09-27 11:35:00|147.7|147.58|147.64|147.52|148|147.94|147.14|147.1|1626193
1632742800000|2021-09-27 11:40:00|147.68|147.62|148.06|148|148.2|148.1|147.52|147.38|1150502
1632743100000|2021-09-27 11:45:00|148.1|148.02|148.06|147.98|148.44|148.36|147.96|147.84|1122065
1632743400000|2021-09-27 11:50:00|148.08|148|146.68|146.52|148.2|148.1|146.6|146.48|980850
1632743700000|2021-09-27 11:55:00|146.62|146.5|145.96|145.84|146.62|146.5|145.88|145.74|1437283
1632744000000|2021-09-27 12:00:00|145.94|145.82|144.84|144.7|146.08|145.92|144.72|144.66|1652441
1632744300000|2021-09-27 12:05:00|144.88|144.72|144.98|144.9|145.26|145.1|144.5|144.46|1191887
1632744600000|2021-09-27 12:10:00|144.92|144.88|144.4|144.32|145.2|145.12|144.4|144.32|1075760
1632744900000|2021-09-27 12:15:00|144.42|144.34|144.32|144.22|144.6|144.5|143.9|143.84|2101165
1632745200000|2021-09-27 12:20:00|144.3|144.2|144.26|144.14|144.5|144.44|143.66|143.64|2011229
1632745500000|2021-09-27 12:25:00|144.24|144.16|143.94|143.86|144.26|144.18|143.84|143.8|1072784
1632745800000|2021-09-27 12:30:00|143.98|143.9|144.28|144.24|144.3|144.24|143.9|143.84|1278938
1632746100000|2021-09-27 12:35:00|144.2|144.22|144.32|144.28|144.64|144.58|144.12|144.1|1112429
1632746400000|2021-09-27 12:40:00|144.3|144.26|144.24|144.16|144.62|144.6|143.82|143.8|810822
1632746700000|2021-09-27 12:45:00|144.22|144.14|144.76|144.7|145|144.98|144.1|144.04|649699
1632747000000|2021-09-27 12:50:00|144.78|144.72|144.68|144.62|145.2|145.1|144.6|144.52|878905
1632747300000|2021-09-27 12:55:00|144.72|144.64|145.54|145.46|145.72|145.7|144.5|144.46|582441
1632747600000|2021-09-27 13:00:00|145.52|145.44|145.2|145.14|145.66|145.6|145.04|144.96|320423
1632747900000|2021-09-27 13:05:00|145.24|145.18|145.3|145.22|145.56|145.5|145.06|145|476934
1632748200000|2021-09-27 13:10:00|145.28|145.2|145.18|145.08|145.32|145.26|144.96|144.92|547488
1632748500000|2021-09-27 13:15:00|145.16|145.1|145.68|145.6|145.74|145.7|145.14|145.08|459109
1632748800000|2021-09-27 13:20:00|145.66|145.58|145.6|145.56|145.76|145.68|145.4|145.28|496599
1632749100000|2021-09-27 13:25:00|145.62|145.58|146.06|146|146.12|146.06|145.48|145.44|550520
1632749400000|2021-09-27 13:30:00|146.1|146.02|145.74|145.7|146.26|146.18|145.56|145.52|1138242
1632749700000|2021-09-27 13:35:00|145.76|145.72|145.84|145.78|146.1|146.04|145.7|145.64|800604
1632750000000|2021-09-27 13:40:00|145.82|145.74|146.08|146.04|146.2|146.18|145.76|145.7|854145
1632750300000|2021-09-27 13:45:00|146.1|146|146.44|146.4|146.5|146.46|146.04|146|844721
1632750600000|2021-09-27 13:50:00|146.46|146.42|146.32|146.28|146.5|146.46|146.08|146.06|701708
1632750900000|2021-09-27 13:55:00|146.3|146.3|146.4|146.36|146.8|146.72|146.22|146.2|1373815
1632751200000|2021-09-27 14:00:00|146.38|146.34|145.96|145.9|146.44|146.4|145.9|145.88|842621
1632751500000|2021-09-27 14:05:00|145.94|145.86|145.88|145.84|146.14|146.04|145.84|145.8|666906
1632751800000|2021-09-27 14:10:00|145.92|145.86|145.7|145.66|145.96|145.94|145.5|145.42|1167618
1632752100000|2021-09-27 14:15:00|145.72|145.68|146.38|146.32|146.42|146.36|145.66|145.62|767644
1632752400000|2021-09-27 14:20:00|146.4|146.34|147.38|147.34|147.5|147.46|146.36|146.32|925363
1632752700000|2021-09-27 14:25:00|147.4|147.36|146.78|146.72|147.9|147.84|146.78|146.7|1590821
1632753000000|2021-09-27 14:30:00|146.82|146.74|146.14|146.1|146.84|146.8|145.96|145.9|992732
1632753300000|2021-09-27 14:35:00|146.12|146.08|145.88|145.8|146.22|146.14|145.82|145.8|574574
1632753600000|2021-09-27 14:40:00|145.86|145.82|145.9|145.88|146.16|146.08|145.68|145.64|900786
1632753900000|2021-09-27 14:45:00|145.88|145.86|146.14|146.1|146.38|146.36|145.8|145.76|981338
1632754200000|2021-09-27 14:50:00|146.16|146.12|146.5|146.48|146.62|146.56|145.96|145.94|795347
1632754500000|2021-09-27 14:55:00|146.48|146.46|146.22|146.18|146.64|146.62|146.14|146.1|875246
1632754800000|2021-09-27 15:00:00|146.2|146.16|146.02|146|146.2|146.16|145.88|145.84|862528
1632755100000|2021-09-27 15:05:00|146|145.98|146.34|146.3|146.46|146.38|146|145.96|854495
1632755400000|2021-09-27 15:10:00|146.36|146.32|146.2|146.18|146.4|146.32|146.2|146.16|728707
1632755700000|2021-09-27 15:15:00|146.18|146.16|146.08|146.02|146.18|146.16|145.88|145.82|1008517
1632756000000|2021-09-27 15:20:00|146.04|146|146.38|146.34|146.5|146.44|146|145.96|1120875
1632756300000|2021-09-27 15:25:00|146.4|146.32|147.12|147.02|147.28|147.22|146.36|146.3|5892787
1632812400000|2021-09-28 07:00:00|148|147.72|145.12|144.82|148|147.72|144.62|144.3|3698320
1632812700000|2021-09-28 07:05:00|145.22|144.76|141.46|141.22|145.98|145.72|141.1|141.04|1799344
1632813000000|2021-09-28 07:10:00|141.48|141.24|140.76|140.56|141.94|141.56|138.28|138.14|3890161
1632813300000|2021-09-28 07:15:00|140.64|140.54|144.78|144.64|144.9|144.78|140.46|140.22|3009656
1632813600000|2021-09-28 07:20:00|144.88|144.72|142.36|142.04|145.74|145.38|142.24|142.02|2262264
1632813900000|2021-09-28 07:25:00|142.34|142|141.18|140.94|142.34|142.1|140|139.72|2240865
1632814200000|2021-09-28 07:30:00|141.16|140.9|142.34|142.18|142.54|142.4|141.02|140.84|1053466
1632814500000|2021-09-28 07:35:00|142.32|142.14|142.02|141.86|142.32|142.14|141.44|141.38|1349350
1632814800000|2021-09-28 07:40:00|142.04|141.88|141.26|141.14|142.18|142.08|141.12|141.04|717503
1632815100000|2021-09-28 07:45:00|141.28|141.16|142.02|141.88|142.3|142.18|141.06|140.94|549946
1632815400000|2021-09-28 07:50:00|142.04|141.9|141.7|141.6|142.5|142.36|141.56|141.5|533491
1632815700000|2021-09-28 07:55:00|141.68|141.58|142.42|142.32|142.62|142.5|141.4|141.24|717028
1632816000000|2021-09-28 08:00:00|142.4|142.28|142.22|142.1|142.6|142.52|142.14|142.06|623667
1632816300000|2021-09-28 08:05:00|142.2|142.08|141.72|141.58|142.38|142.26|141.44|141.3|712836
1632816600000|2021-09-28 08:10:00|141.7|141.62|141.42|141.32|141.74|141.62|140.86|140.78|596257
1632816900000|2021-09-28 08:15:00|141.4|141.28|141.5|141.42|142.2|142.1|141.26|141.16|477452
1632817200000|2021-09-28 08:20:00|141.48|141.4|142.02|141.96|142.06|142|140.98|140.84|483014
1632817500000|2021-09-28 08:25:00|142.04|141.98|142.44|142.32|142.52|142.44|141.88|141.8|497187
1632817800000|2021-09-28 08:30:00|142.46|142.34|141.92|141.82|142.82|142.72|141.86|141.76|428821
1632818100000|2021-09-28 08:35:00|141.9|141.8|142.58|142.46|142.64|142.54|141.78|141.7|558402
1632818400000|2021-09-28 08:40:00|142.64|142.48|142.52|142.38|142.86|142.76|142.38|142.26|289182
1632818700000|2021-09-28 08:45:00|142.5|142.4|143.16|143.1|143.22|143.1|142.5|142.4|741521
1632819000000|2021-09-28 08:50:00|143.14|143.08|143.34|143.26|143.5|143.4|142.88|142.86|434864
1632819300000|2021-09-28 08:55:00|143.32|143.28|143.58|143.52|143.58|143.52|143.24|143.16|317430
1632819600000|2021-09-28 09:00:00|143.6|143.54|143.68|143.6|143.9|143.82|143.38|143.32|407467
1632819900000|2021-09-28 09:05:00|143.66|143.56|144.28|144.2|144.38|144.3|143.34|143.3|781716
1632820200000|2021-09-28 09:10:00|144.3|144.22|144.02|143.94|144.3|144.24|143.72|143.66|465426
1632820500000|2021-09-28 09:15:00|144|143.92|143.14|143.04|144|143.92|143|142.94|377030
1632820800000|2021-09-28 09:20:00|143.12|143|143.22|143.12|143.24|143.14|142.94|142.86|230947
1632821100000|2021-09-28 09:25:00|143.24|143.14|143.82|143.76|143.9|143.84|143.22|143.14|254173
1632821400000|2021-09-28 09:30:00|143.84|143.8|143.3|143.24|144|143.92|143.24|143.18|361049
1632821700000|2021-09-28 09:35:00|143.32|143.28|143.5|143.4|143.66|143.64|143.3|143.28|177454
1632822000000|2021-09-28 09:40:00|143.48|143.38|143.24|143.18|143.58|143.5|143.08|143|267531
1632822300000|2021-09-28 09:45:00|143.22|143.14|143.66|143.58|143.66|143.6|143.08|143|356654
1632822600000|2021-09-28 09:50:00|143.64|143.6|143.54|143.46|143.84|143.76|143.54|143.46|224446
1632822900000|2021-09-28 09:55:00|143.52|143.44|143.22|143.16|143.7|143.6|143.06|143|191119
1632823200000|2021-09-28 10:00:00|143.2|143.14|143.04|142.98|143.26|143.2|142.9|142.8|372076
1632823500000|2021-09-28 10:05:00|143.02|142.92|143.66|143.58|143.66|143.58|143.02|142.92|109161
1632823800000|2021-09-28 10:10:00|143.68|143.6|143.74|143.66|143.92|143.84|143.52|143.44|268075
1632824100000|2021-09-28 10:15:00|143.76|143.68|143.86|143.76|143.98|143.88|143.64|143.56|150856
1632824400000|2021-09-28 10:20:00|143.88|143.78|144.2|144.12|144.28|144.2|143.82|143.72|547604
1632824700000|2021-09-28 10:25:00|144.18|144.14|144.78|144.72|145|144.92|144.18|144.14|643739
1632825000000|2021-09-28 10:30:00|144.8|144.74|144.66|144.62|144.94|144.84|144.52|144.46|301104
1632825300000|2021-09-28 10:35:00|144.64|144.58|144.3|144.24|144.66|144.58|144.2|144.12|236947
1632825600000|2021-09-28 10:40:00|144.32|144.26|144.86|144.76|144.94|144.84|144.32|144.26|342597
1632825900000|2021-09-28 10:45:00|144.88|144.78|144.98|144.92|145|144.94|144.54|144.5|172457
1632826200000|2021-09-28 10:50:00|144.96|144.88|144.76|144.7|144.98|144.94|144.72|144.66|207370
1632826500000|2021-09-28 10:55:00|144.78|144.72|144.98|144.92|145.24|145.16|144.68|144.64|611196
1632826800000|2021-09-28 11:00:00|144.96|144.9|144.86|144.8|145.1|145|144.76|144.68|244380
1632827100000|2021-09-28 11:05:00|144.84|144.78|144.94|144.88|144.98|144.92|144.68|144.6|340969
1632827400000|2021-09-28 11:10:00|144.92|144.86|144.44|144.38|144.92|144.86|144.4|144.32|129033
1632827700000|2021-09-28 11:15:00|144.48|144.34|144.56|144.5|144.7|144.64|144.44|144.3|141064
1632828000000|2021-09-28 11:20:00|144.6|144.52|145.18|145.08|145.2|145.12|144.56|144.52|446168
1632828300000|2021-09-28 11:25:00|145.16|145.06|145.24|145.18|145.26|145.2|144.92|144.88|263492
1632828600000|2021-09-28 11:30:00|145.22|145.14|144.94|144.88|145.24|145.2|144.68|144.62|396088
1632828900000|2021-09-28 11:35:00|144.92|144.9|144.9|144.84|145.06|144.98|144.74|144.68|126818
1632829200000|2021-09-28 11:40:00|144.92|144.86|145.08|145|145.24|145.18|144.92|144.86|275051
1632829500000|2021-09-28 11:45:00|145.06|145.02|145.18|145.1|145.3|145.18|144.96|144.9|505452
1632829800000|2021-09-28 11:50:00|145.16|145.06|145.02|144.96|145.26|145.2|144.94|144.9|257114
1632830100000|2021-09-28 11:55:00|145|144.92|145.28|145.22|145.28|145.22|144.98|144.9|98337
1632830400000|2021-09-28 12:00:00|145.26|145.18|145.44|145.36|145.64|145.54|145.16|145.12|513999
1632830700000|2021-09-28 12:05:00|145.46|145.38|145.36|145.3|145.6|145.54|145.28|145.2|253371
1632831000000|2021-09-28 12:10:00|145.38|145.32|145.84|145.76|145.86|145.76|145.38|145.32|370416
1632831300000|2021-09-28 12:15:00|145.82|145.72|145.66|145.58|145.86|145.78|145.54|145.48|221910
1632831600000|2021-09-28 12:20:00|145.68|145.6|145.64|145.56|145.74|145.66|145.46|145.42|280688
1632831900000|2021-09-28 12:25:00|145.62|145.52|145.8|145.74|145.94|145.9|145.56|145.5|189007
1632832200000|2021-09-28 12:30:00|145.84|145.76|145.68|145.6|145.94|145.88|145.52|145.44|221270
1632832500000|2021-09-28 12:35:00|145.7|145.58|145.7|145.6|145.88|145.82|145.48|145.42|208983
1632832800000|2021-09-28 12:40:00|145.68|145.58|144.96|144.92|145.7|145.6|144.96|144.88|264946
1632833100000|2021-09-28 12:45:00|144.94|144.9|144.84|144.76|145.08|145.02|144.64|144.56|417924
1632833400000|2021-09-28 12:50:00|144.82|144.74|144.72|144.68|144.84|144.76|144.64|144.54|121318
1632833700000|2021-09-28 12:55:00|144.74|144.7|145.02|144.94|145.2|145.12|144.74|144.7|168974
1632834000000|2021-09-28 13:00:00|145|144.9|145|144.92|145.18|145.1|144.94|144.86|235625
1632834300000|2021-09-28 13:05:00|144.98|144.9|145.3|145.24|145.32|145.24|144.92|144.82|188578
1632834600000|2021-09-28 13:10:00|145.28|145.22|145.64|145.58|145.8|145.76|145.22|145.16|304127
1632834900000|2021-09-28 13:15:00|145.62|145.56|145.4|145.3|145.66|145.56|145.22|145.14|363790
1632835200000|2021-09-28 13:20:00|145.44|145.32|145.52|145.44|145.6|145.58|145.32|145.26|426755
1632835500000|2021-09-28 13:25:00|145.56|145.42|145.34|145.28|145.64|145.6|145.02|144.96|584153
1632835800000|2021-09-28 13:30:00|145.36|145.26|146.74|146.64|146.98|146.9|145.32|145.26|1283946
1632836100000|2021-09-28 13:35:00|146.7|146.58|146.68|146.6|146.94|146.88|146.48|146.4|731931
1632836400000|2021-09-28 13:40:00|146.72|146.62|145.72|145.66|146.98|146.88|145.68|145.6|855596
1632836700000|2021-09-28 13:45:00|145.7|145.64|146.46|146.42|146.58|146.54|145.6|145.54|659841
1632837000000|2021-09-28 13:50:00|146.44|146.38|145.7|145.66|146.5|146.44|145.42|145.36|634087
1632837300000|2021-09-28 13:55:00|145.68|145.62|146.1|146.04|146.3|146.24|145.58|145.48|449385
1632837600000|2021-09-28 14:00:00|146.06|146.02|144.96|144.9|146.2|146.06|144.8|144.74|781786
1632837900000|2021-09-28 14:05:00|145.02|144.96|144.14|144.08|145.06|144.98|144.14|144.02|733540
1632838200000|2021-09-28 14:10:00|144.16|144.14|143.28|143.18|144.48|144.4|142.94|142.8|1494809
1632838500000|2021-09-28 14:15:00|143.26|143.16|142.18|142.06|143.3|143.24|142.08|142.02|902363
1632838800000|2021-09-28 14:20:00|142.16|142.04|141.24|141.22|142.16|142.06|140.58|140.5|2089931
1632839100000|2021-09-28 14:25:00|141.22|141.2|141.98|141.94|142.14|142.08|140.82|140.68|2007395
1632839400000|2021-09-28 14:30:00|141.94|141.92|141.8|141.76|142.16|142.12|141.7|141.6|802611
1632839700000|2021-09-28 14:35:00|141.76|141.74|141.7|141.64|141.76|141.74|141.02|140.9|841926
1632840000000|2021-09-28 14:40:00|141.74|141.62|142.24|142.16|142.56|142.46|141.62|141.6|744846
1632840300000|2021-09-28 14:45:00|142.26|142.18|142.76|142.72|143.04|142.98|142.22|142.18|710742
1632840600000|2021-09-28 14:50:00|142.74|142.68|142.26|142.22|142.8|142.76|142.1|142.08|542431
1632840900000|2021-09-28 14:55:00|142.24|142.18|141.72|141.68|142.34|142.3|141.62|141.54|1069225
1632841200000|2021-09-28 15:00:00|141.76|141.7|141.38|141.34|141.8|141.76|141.28|141.24|492650
1632841500000|2021-09-28 15:05:00|141.4|141.36|141.94|141.86|141.98|141.94|141.4|141.36|560538
1632841800000|2021-09-28 15:10:00|141.99|141.9|142.33|142.2|142.49|142.4|141.94|141.85|73827
1632842100000|2021-09-28 15:15:00|142.26|142.15|142.05|141.94|142.31|142.2|141.88|141.77|68659
1632842400000|2021-09-28 15:20:00|142|141.89|142.12|142.01|142.17|142.06|141.86|141.75|53069
1632842700000|2021-09-28 15:25:00|142.19|142.08|142.25|142.12|142.37|142.3|142.02|141.95|88048
1632898800000|2021-09-29 07:00:00|141.98|140.58|140.14|139.8|141.98|141.78|139.94|139.34|2524483
1632899100000|2021-09-29 07:05:00|140.12|139.88|141.02|140.9|141.32|141.14|139.84|139.5|1473906
1632899400000|2021-09-29 07:10:00|141|140.84|139.24|139.04|141.14|141.02|139.1|139|1940537
1632899700000|2021-09-29 07:15:00|139.26|139.14|139.9|139.76|140.08|140|139.2|139|1023729
1632900000000|2021-09-29 07:20:00|139.88|139.78|139.66|139.52|140.98|140.82|139.6|139.5|451474
1632900300000|2021-09-29 07:25:00|139.58|139.5|138.52|138.38|139.66|139.5|138.38|138.32|1761399
1632900600000|2021-09-29 07:30:00|138.54|138.44|140.42|140.34|140.42|140.34|138.52|138.38|810766
1632900900000|2021-09-29 07:35:00|140.4|140.28|140.78|140.68|141.32|141.28|140.22|140.1|504375
1632901200000|2021-09-29 07:40:00|140.82|140.7|141.02|140.88|141.24|141.18|140.42|140.26|502398
1632901500000|2021-09-29 07:45:00|141.04|140.92|140.92|140.84|141.22|141.16|140.82|140.72|313172
1632901800000|2021-09-29 07:50:00|140.96|140.86|140.78|140.7|141.28|141.22|140.58|140.5|388933
1632902100000|2021-09-29 07:55:00|140.8|140.72|141.34|141.24|141.34|141.28|140.6|140.54|324352
1632902400000|2021-09-29 08:00:00|141.38|141.26|141.26|141.18|141.44|141.4|141.1|141|528136
1632902700000|2021-09-29 08:05:00|141.24|141.16|142|141.94|142|141.94|140.88|140.84|258057
1632903000000|2021-09-29 08:10:00|142.02|141.96|142.38|142.3|142.62|142.54|142.02|141.96|476726
1632903300000|2021-09-29 08:15:00|142.36|142.28|142.62|142.52|142.92|142.78|142.32|142.24|350328
1632903600000|2021-09-29 08:20:00|142.64|142.56|143.6|143.5|143.6|143.5|142.64|142.56|301842
1632903900000|2021-09-29 08:25:00|143.62|143.52|143.08|143.02|143.68|143.58|143.04|142.92|433527
1632904200000|2021-09-29 08:30:00|143.12|143.12|143.38|143.3|143.5|143.4|143.04|143.02|279632
1632904500000|2021-09-29 08:35:00|143.36|143.26|142.98|142.92|143.58|143.48|142.94|142.86|351045
1632904800000|2021-09-29 08:40:00|143|142.94|143.06|143|143.42|143.36|143|142.94|359334
1632905100000|2021-09-29 08:45:00|143.04|142.98|143.86|143.8|143.9|143.82|143|142.96|187739
1632905400000|2021-09-29 08:50:00|143.84|143.78|143.7|143.66|143.96|143.88|143.68|143.62|169384
1632905700000|2021-09-29 08:55:00|143.72|143.68|144.04|144|144.22|144.1|143.64|143.56|221490
1632906000000|2021-09-29 09:00:00|144.06|144.02|143.86|143.78|144.14|144.06|143.46|143.38|244058
1632906300000|2021-09-29 09:05:00|143.88|143.8|144.26|144.2|144.3|144.2|143.76|143.66|142621
1632906600000|2021-09-29 09:10:00|144.28|144.22|144.1|144.02|144.44|144.4|143.92|143.78|275496
1632906900000|2021-09-29 09:15:00|144.12|144.04|144.5|144.4|144.68|144.6|144.1|144.04|420706
1632907200000|2021-09-29 09:20:00|144.54|144.42|144.4|144.32|144.66|144.6|144.4|144.32|328417
1632907500000|2021-09-29 09:25:00|144.38|144.3|144.7|144.64|144.76|144.7|144.3|144.22|214082
1632907800000|2021-09-29 09:30:00|144.72|144.66|144.84|144.78|145.1|145.02|144.7|144.66|402889
1632908100000|2021-09-29 09:35:00|144.82|144.76|144.62|144.56|144.84|144.78|144.42|144.4|229138
1632908400000|2021-09-29 09:40:00|144.6|144.54|144.74|144.64|144.76|144.64|144.38|144.32|298743
1632908700000|2021-09-29 09:45:00|144.76|144.66|145.14|145.08|145.2|145.12|144.76|144.66|641810
1632909000000|2021-09-29 09:50:00|145.12|145.06|144.88|144.84|145.14|145.06|144.82|144.78|192853
1632909300000|2021-09-29 09:55:00|144.86|144.82|144.76|144.7|145.02|144.94|144.62|144.56|120433
1632909600000|2021-09-29 10:00:00|144.74|144.68|144.88|144.82|145|144.92|144.68|144.62|127270
1632909900000|2021-09-29 10:05:00|144.86|144.8|145.18|145.14|145.2|145.14|144.8|144.74|261889
1632910200000|2021-09-29 10:10:00|145.16|145.16|145.3|145.24|145.42|145.34|145.06|145.02|539023
1632910500000|2021-09-29 10:15:00|145.32|145.26|144.94|144.88|145.4|145.34|144.88|144.86|209864
1632910800000|2021-09-29 10:20:00|144.92|144.86|144.96|144.94|145|144.96|144.78|144.74|276483
1632911100000|2021-09-29 10:25:00|144.94|144.88|145.18|145.1|145.26|145.2|144.92|144.86|272073
1632911400000|2021-09-29 10:30:00|145.16|145.12|144.94|144.9|145.18|145.12|144.82|144.74|174105
1632911700000|2021-09-29 10:35:00|144.9|144.92|144.94|144.88|145|144.94|144.74|144.66|127424
1632912000000|2021-09-29 10:40:00|144.92|144.86|145.1|145.08|145.32|145.24|144.86|144.78|457113
1632912300000|2021-09-29 10:45:00|145.14|145.06|145.24|145.16|145.28|145.22|145|144.96|243681
1632912600000|2021-09-29 10:50:00|145.16|145.14|145.24|145.18|145.36|145.3|145|144.96|410506
1632912900000|2021-09-29 10:55:00|145.28|145.2|144.76|144.68|145.36|145.28|144.72|144.62|183855
1632913200000|2021-09-29 11:00:00|144.78|144.7|144.6|144.52|144.98|144.88|144.52|144.46|190682
1632913500000|2021-09-29 11:05:00|144.58|144.5|144.92|144.86|144.94|144.86|144.52|144.44|69101
1632913800000|2021-09-29 11:10:00|144.94|144.88|145.24|145.18|145.28|145.2|144.92|144.88|100391
1632914100000|2021-09-29 11:15:00|145.26|145.2|145.28|145.22|145.36|145.26|145|144.98|241944
1632914400000|2021-09-29 11:20:00|145.26|145.2|145.2|145.1|145.38|145.3|145.16|145.1|107451
1632914700000|2021-09-29 11:25:00|145.18|145.08|145.12|145.04|145.2|145.16|145|144.94|100124
1632915000000|2021-09-29 11:30:00|145.1|145.02|145.34|145.32|145.44|145.4|145.04|144.98|168216
1632915300000|2021-09-29 11:35:00|145.32|145.28|144.74|144.7|145.46|145.4|144.7|144.58|345933
1632915600000|2021-09-29 11:40:00|144.72|144.68|144.9|144.78|144.9|144.8|144.64|144.56|73342
1632915900000|2021-09-29 11:45:00|144.88|144.74|144.86|144.78|145|144.92|144.78|144.7|208484
1632916200000|2021-09-29 11:50:00|144.88|144.8|145.16|145.08|145.18|145.1|144.88|144.8|183121
1632916500000|2021-09-29 11:55:00|145.18|145.1|144.94|144.86|145.28|145.18|144.86|144.78|150901
1632916800000|2021-09-29 12:00:00|144.92|144.88|144.88|144.84|145.06|144.98|144.78|144.74|176696
1632917100000|2021-09-29 12:05:00|144.86|144.8|144.22|144.16|144.88|144.8|144.22|144.12|287506
1632917400000|2021-09-29 12:10:00|144.24|144.18|144.18|144.12|144.36|144.3|144.18|144.08|92279
1632917700000|2021-09-29 12:15:00|144.16|144.1|144.12|144.1|144.18|144.14|144.06|144|106070
1632918000000|2021-09-29 12:20:00|144.16|144.12|144.5|144.44|144.52|144.44|144.14|144.08|78717
1632918300000|2021-09-29 12:25:00|144.52|144.46|144.88|144.78|145|144.94|144.38|144.32|89886
1632918600000|2021-09-29 12:30:00|144.86|144.8|144.82|144.74|145|144.94|144.76|144.7|146477
1632918900000|2021-09-29 12:35:00|144.84|144.76|144.9|144.84|144.96|144.92|144.7|144.66|100700
1632919200000|2021-09-29 12:40:00|144.92|144.86|145|144.92|145.16|145.08|144.76|144.7|396118
1632919500000|2021-09-29 12:45:00|145.02|144.94|145.2|145.16|145.36|145.3|145.02|144.94|194680
1632919800000|2021-09-29 12:50:00|145.22|145.18|144.52|144.46|145.3|145.26|144.38|144.34|415643
1632920100000|2021-09-29 12:55:00|144.54|144.48|144.76|144.7|144.86|144.78|144.46|144.4|156721
1632920400000|2021-09-29 13:00:00|144.74|144.66|144.98|144.94|145.08|145|144.6|144.54|144922
1632920700000|2021-09-29 13:05:00|144.96|144.9|144.78|144.76|145.04|144.96|144.74|144.66|162619
1632921000000|2021-09-29 13:10:00|144.8|144.74|145.18|145.14|145.3|145.26|144.78|144.74|216878
1632921300000|2021-09-29 13:15:00|145.2|145.16|145.02|144.98|145.3|145.22|144.9|144.86|160631
1632921600000|2021-09-29 13:20:00|145.04|144.96|144.8|144.74|145.04|144.96|144.7|144.66|192518
1632921900000|2021-09-29 13:25:00|144.84|144.76|144.82|144.78|144.94|144.9|144.72|144.66|98327
1632922200000|2021-09-29 13:30:00|144.8|144.76|143.64|143.6|145|144.96|143.62|143.54|578270
1632922500000|2021-09-29 13:35:00|143.66|143.58|143.42|143.32|143.88|143.76|143.08|143|459524
1632922800000|2021-09-29 13:40:00|143.44|143.34|144.26|144.2|144.48|144.38|143.42|143.34|323893
1632923100000|2021-09-29 13:45:00|144.24|144.16|144.2|144.14|144.4|144.3|143.84|143.76|585699
1632923400000|2021-09-29 13:50:00|144.18|144.12|144.28|144.18|144.56|144.46|144.02|143.92|474809
1632923700000|2021-09-29 13:55:00|144.3|144.2|144.54|144.5|144.58|144.5|144.18|144.12|403167
1632924000000|2021-09-29 14:00:00|144.58|144.54|143.9|143.84|144.92|144.9|143.84|143.76|349199
1632924300000|2021-09-29 14:05:00|143.92|143.86|144.34|144.28|144.48|144.44|143.86|143.8|332432
1632924600000|2021-09-29 14:10:00|144.32|144.26|144.26|144.22|144.46|144.42|144.18|144.12|205674
1632924900000|2021-09-29 14:15:00|144.28|144.24|144.68|144.64|144.88|144.8|144.2|144.18|238085
1632925200000|2021-09-29 14:20:00|144.66|144.66|144.48|144.44|144.94|144.9|144.44|144.38|137593
1632925500000|2021-09-29 14:25:00|144.44|144.42|144.76|144.7|145|144.92|144.4|144.36|544031
1632925800000|2021-09-29 14:30:00|144.74|144.72|144.78|144.74|144.9|144.84|144.62|144.54|159206
1632926100000|2021-09-29 14:35:00|144.76|144.76|145.18|145.1|145.2|145.14|144.76|144.72|315745
1632926400000|2021-09-29 14:40:00|145.2|145.12|145.46|145.38|145.7|145.62|145.1|145.04|960051
1632926700000|2021-09-29 14:45:00|145.48|145.4|145.38|145.34|145.72|145.64|145.36|145.34|539977
1632927000000|2021-09-29 14:50:00|145.36|145.36|145.4|145.36|145.44|145.38|145|144.98|499179
1632927300000|2021-09-29 14:55:00|145.38|145.34|145.28|145.24|145.42|145.4|145.1|145.04|460633
1632927600000|2021-09-29 15:00:00|145.32|145.26|145.24|145.22|145.42|145.36|145.1|145.08|484247
1632927900000|2021-09-29 15:05:00|145.26|145.2|145.26|145.22|145.4|145.36|145.14|145.1|993301
1632928200000|2021-09-29 15:10:00|145.24|145.2|144.96|144.92|145.38|145.34|144.92|144.9|386376
1632928500000|2021-09-29 15:15:00|144.94|144.9|145.06|145.02|145.08|145.02|144.82|144.76|393709
1632928800000|2021-09-29 15:20:00|145.08|145.04|145.32|145.28|145.4|145.36|145.04|145.02|347114
1632929100000|2021-09-29 15:25:00|145.3|145.3|145.16|145.12|145.36|145.3|145.08|145.02|753622
1632985200000|2021-09-30 07:00:00|143.36|141.32|144.54|144.36|145.64|145.02|141.74|141.32|1150104
1632985500000|2021-09-30 07:05:00|144.52|144.32|143.04|142.9|144.54|144.34|142.98|142.84|1098647
1632985800000|2021-09-30 07:10:00|143.06|142.92|143.94|143.84|144.18|144.06|142.66|142.44|1026356
1632986100000|2021-09-30 07:15:00|143.96|143.86|143.32|143.26|144.14|143.98|143.2|143.04|443757
1632986400000|2021-09-30 07:20:00|143.38|143.28|144|143.9|144.2|144.08|143.14|143.04|367200
1632986700000|2021-09-30 07:25:00|144.02|143.92|144.2|144.12|144.48|144.38|143.92|143.82|421698
1632987000000|2021-09-30 07:30:00|144.18|144.1|143.5|143.46|144.18|144.1|143.38|143.32|256675
1632987300000|2021-09-30 07:35:00|143.54|143.48|142.6|142.52|143.54|143.5|142.6|142.5|412275
1632987600000|2021-09-30 07:40:00|142.62|142.54|142.58|142.46|142.96|142.86|142.52|142.42|369816
1632987900000|2021-09-30 07:45:00|142.56|142.4|142.68|142.64|143|142.94|142.4|142.32|327906
1632988200000|2021-09-30 07:50:00|142.66|142.6|142.78|142.72|143|142.88|142.62|142.58|104975
1632988500000|2021-09-30 07:55:00|142.8|142.74|142.56|142.48|143.02|142.96|142.54|142.46|155782
1632988800000|2021-09-30 08:00:00|142.54|142.44|142.7|142.62|142.72|142.66|142.4|142.3|702628
1632989100000|2021-09-30 08:05:00|142.74|142.64|143.34|143.24|143.56|143.52|142.7|142.64|352684
1632989400000|2021-09-30 08:10:00|143.32|143.26|142.76|142.68|143.4|143.34|142.76|142.68|159286
1632989700000|2021-09-30 08:15:00|142.74|142.7|142.1|142.04|142.76|142.7|142.1|142.02|229581
1632990000000|2021-09-30 08:20:00|142.12|142.06|142.36|142.28|142.5|142.44|142.1|142.04|189535
1632990300000|2021-09-30 08:25:00|142.34|142.3|142.4|142.34|142.42|142.38|142.18|142.1|204775
1632990600000|2021-09-30 08:30:00|142.42|142.36|142.08|142.02|142.48|142.42|142.04|142|210187
1632990900000|2021-09-30 08:35:00|142.1|142.04|142.12|142.04|142.2|142.16|141.94|141.9|212850
1632991200000|2021-09-30 08:40:00|142.1|142.02|141.86|141.8|142.12|142.04|141.8|141.74|192469
1632991500000|2021-09-30 08:45:00|141.88|141.82|141.34|141.3|141.94|141.84|141.3|141.28|430444
1632991800000|2021-09-30 08:50:00|141.36|141.32|141.46|141.4|141.68|141.6|141.24|141.22|250111
1632992100000|2021-09-30 08:55:00|141.48|141.42|141.24|141.2|141.54|141.48|140.9|140.78|391745
1632992400000|2021-09-30 09:00:00|141.22|141.22|141.82|141.76|141.84|141.8|141.14|141.06|287885
1632992700000|2021-09-30 09:05:00|141.8|141.74|141.6|141.54|141.8|141.74|141.48|141.36|218532
1632993000000|2021-09-30 09:10:00|141.58|141.52|141.32|141.28|141.6|141.56|141.32|141.28|211510
1632993300000|2021-09-30 09:15:00|141.28|141.26|140.98|140.88|141.34|141.3|140.98|140.88|250152
1632993600000|2021-09-30 09:20:00|140.96|140.9|141.16|141.1|141.22|141.14|140.52|140.42|410301
1632993900000|2021-09-30 09:25:00|141.14|141.06|141.46|141.36|141.46|141.36|141.1|141.02|436356
1632994200000|2021-09-30 09:30:00|141.44|141.38|140.64|140.58|141.44|141.4|140.62|140.5|172225
1632994500000|2021-09-30 09:35:00|140.66|140.6|141.12|141.04|141.16|141.1|140.58|140.52|408559
1632994800000|2021-09-30 09:40:00|141.1|141|140.56|140.54|141.28|141.2|140.56|140.54|358812
1632995100000|2021-09-30 09:45:00|140.58|140.5|140.24|140.2|140.7|140.66|140.2|140.14|643816
1632995400000|2021-09-30 09:50:00|140.28|140.22|140.58|140.52|140.72|140.64|140.28|140.22|348908
1632995700000|2021-09-30 09:55:00|140.6|140.54|140.66|140.58|140.98|140.9|140.56|140.52|305044
1632996000000|2021-09-30 10:00:00|140.64|140.6|140.42|140.4|140.68|140.66|140.42|140.38|392380
1632996300000|2021-09-30 10:05:00|140.44|140.42|140.38|140.32|140.56|140.52|140.22|140.18|347950
1632996600000|2021-09-30 10:10:00|140.36|140.28|140.48|140.4|140.82|140.74|140.32|140.26|199270
1632996900000|2021-09-30 10:15:00|140.5|140.42|140.72|140.64|140.74|140.64|140.34|140.28|590076
1632997200000|2021-09-30 10:20:00|140.7|140.6|140.04|139.98|140.8|140.72|139.86|139.78|336746
1632997500000|2021-09-30 10:25:00|140.08|140|140.44|140.38|140.46|140.38|140|139.92|442968
1632997800000|2021-09-30 10:30:00|140.46|140.4|140|139.94|140.5|140.42|139.94|139.9|229395
1632998100000|2021-09-30 10:35:00|139.98|139.96|140.32|140.28|140.34|140.3|139.94|139.9|221614
1632998400000|2021-09-30 10:40:00|140.34|140.3|140.48|140.46|140.48|140.46|140.26|140.24|295383
1632998700000|2021-09-30 10:45:00|140.5|140.5|141.12|141.02|141.12|141.02|140.44|140.38|177879
1632999000000|2021-09-30 10:50:00|141.14|141.04|141.22|141.18|141.46|141.36|141.08|141.04|267502
1632999300000|2021-09-30 10:55:00|141.26|141.2|140.88|140.82|141.36|141.32|140.86|140.82|167051
1632999600000|2021-09-30 11:00:00|140.92|140.8|140.88|140.82|141|140.94|140.82|140.76|179765
1632999900000|2021-09-30 11:05:00|140.9|140.84|140.58|140.5|140.9|140.84|140.46|140.4|104746
1633000200000|2021-09-30 11:10:00|140.56|140.52|140.52|140.44|140.62|140.54|140.42|140.34|96527
1633000500000|2021-09-30 11:15:00|140.54|140.42|140.5|140.42|140.64|140.54|140.26|140.24|219675
1633000800000|2021-09-30 11:20:00|140.52|140.44|140.54|140.46|140.66|140.58|140.36|140.32|146900
1633001100000|2021-09-30 11:25:00|140.52|140.48|140.46|140.4|140.56|140.48|140.24|140.18|168450
1633001400000|2021-09-30 11:30:00|140.4|140.38|140.4|140.36|140.68|140.62|140.38|140.32|166484
1633001700000|2021-09-30 11:35:00|140.38|140.38|140.1|140.04|140.56|140.48|140|139.92|128939
1633002000000|2021-09-30 11:40:00|140.12|140.06|139.78|139.7|140.28|140.24|139.78|139.68|486400
1633002300000|2021-09-30 11:45:00|139.8|139.72|139.66|139.6|139.9|139.82|139.52|139.5|284373
1633002600000|2021-09-30 11:50:00|139.68|139.58|139.6|139.54|139.74|139.68|139.46|139.36|315730
1633002900000|2021-09-30 11:55:00|139.64|139.56|140|139.98|140.08|140|139.54|139.52|256717
1633003200000|2021-09-30 12:00:00|139.98|139.94|140.04|139.96|140.14|140.06|139.88|139.82|211005
1633003500000|2021-09-30 12:05:00|140.02|139.94|139.84|139.78|140.08|140.04|139.72|139.68|247041
1633003800000|2021-09-30 12:10:00|139.82|139.74|139.54|139.44|139.82|139.74|139.54|139.44|158270
1633004100000|2021-09-30 12:15:00|139.56|139.46|139.62|139.58|139.74|139.68|139.52|139.46|229932
1633004400000|2021-09-30 12:20:00|139.64|139.6|139.44|139.42|139.76|139.74|139.44|139.36|276704
1633004700000|2021-09-30 12:25:00|139.42|139.38|139.46|139.42|139.54|139.5|139.36|139.3|313858
1633005000000|2021-09-30 12:30:00|139.48|139.4|139.82|139.76|139.84|139.78|139.48|139.4|224217
1633005300000|2021-09-30 12:35:00|139.86|139.78|139.96|139.92|140|139.96|139.8|139.72|168886
1633005600000|2021-09-30 12:40:00|139.94|139.9|139.82|139.78|140|139.98|139.72|139.66|105099
1633005900000|2021-09-30 12:45:00|139.8|139.76|139.5|139.44|139.94|139.9|139.5|139.44|132606
1633006200000|2021-09-30 12:50:00|139.52|139.42|139.22|139.12|139.58|139.52|139.14|139.04|163358
1633006500000|2021-09-30 12:55:00|139.2|139.1|138.98|138.88|139.2|139.12|138.8|138.78|372053
1633006800000|2021-09-30 13:00:00|138.96|138.92|139.02|138.98|139.08|139.02|138.8|138.72|221600
1633007100000|2021-09-30 13:05:00|139.06|139|139.16|139.1|139.36|139.3|139.04|139|213036
1633007400000|2021-09-30 13:10:00|139.14|139.06|138.92|138.84|139.22|139.16|138.8|138.76|142794
1633007700000|2021-09-30 13:15:00|138.94|138.86|138.72|138.66|139|138.92|138.6|138.52|157233
1633008000000|2021-09-30 13:20:00|138.7|138.64|138.32|138.26|138.76|138.72|138.18|138.08|697315
1633008300000|2021-09-30 13:25:00|138.3|138.28|139.32|139.26|139.5|139.42|138.28|138.22|466528
1633008600000|2021-09-30 13:30:00|139.34|139.28|139.28|139.16|139.42|139.36|138.5|138.42|793972
1633008900000|2021-09-30 13:35:00|139.26|139.18|139.26|139.22|139.84|139.8|139.16|139.08|799290
1633009200000|2021-09-30 13:40:00|139.24|139.18|139.54|139.44|139.7|139.64|139.24|139.12|403562
1633009500000|2021-09-30 13:45:00|139.52|139.4|139.66|139.56|139.68|139.56|139.02|138.88|779289
1633009800000|2021-09-30 13:50:00|139.68|139.58|140.3|140.22|140.34|140.26|139.5|139.42|183976
1633010100000|2021-09-30 13:55:00|140.28|140.18|139.92|139.82|140.28|140.18|139.74|139.64|342828
1633010400000|2021-09-30 14:00:00|139.9|139.8|140.2|140.14|140.38|140.3|139.74|139.7|173088
1633010700000|2021-09-30 14:05:00|140.22|140.12|141.26|141.2|141.28|141.2|140.1|140.04|438474
1633011000000|2021-09-30 14:10:00|141.3|141.22|141.26|141.18|141.68|141.58|141.18|141.1|402380
1633011300000|2021-09-30 14:15:00|141.24|141.2|141.4|141.34|141.48|141.4|141.16|141.08|276069
1633011600000|2021-09-30 14:20:00|141.38|141.32|140.56|140.48|141.38|141.36|140.54|140.44|277578
1633011900000|2021-09-30 14:25:00|140.54|140.46|140.38|140.32|140.88|140.82|140.38|140.3|234060
1633012200000|2021-09-30 14:30:00|140.4|140.3|140.3|140.2|140.4|140.32|139.82|139.76|821780
1633012500000|2021-09-30 14:35:00|140.28|140.22|140.38|140.32|140.52|140.44|140.2|140.12|329152
1633012800000|2021-09-30 14:40:00|140.36|140.28|140|139.96|140.36|140.28|139.88|139.82|294352
1633013100000|2021-09-30 14:45:00|140.02|139.98|139.84|139.8|140.08|140.02|139.82|139.76|162105
1633013400000|2021-09-30 14:50:00|139.82|139.76|139.66|139.62|139.82|139.76|139.44|139.38|380035
1633013700000|2021-09-30 14:55:00|139.64|139.6|139.62|139.58|139.66|139.62|139.36|139.32|175428
1633014000000|2021-09-30 15:00:00|139.6|139.56|139.98|139.96|140|139.96|139.54|139.52|264231
1633014300000|2021-09-30 15:05:00|139.96|139.94|140.2|140.18|140.34|140.28|139.92|139.88|295385
1633014600000|2021-09-30 15:10:00|140.18|140.14|140.1|140.08|140.24|140.2|139.94|139.88|137069
1633014900000|2021-09-30 15:15:00|140.14|140.1|140.28|140.26|140.3|140.26|140.04|139.98|188512
1633015200000|2021-09-30 15:20:00|140.26|140.24|140.32|140.28|140.64|140.58|140.22|140.18|533254
1633015500000|2021-09-30 15:25:00|140.34|140.3|140.62|140.48|140.82|140.76|140.34|140.3|575748
1633071600000|2021-10-01 07:00:00|137.34|137.08|136.2|136.04|137.44|137.18|135.7|135.62|2196151
1633071900000|2021-10-01 07:05:00|136.24|136.06|136.7|136.6|137.24|137.04|135.98|135.78|1101726
1633072200000|2021-10-01 07:10:00|136.72|136.62|136.5|136.46|137.62|137.52|136.26|136.12|1176410
1633072500000|2021-10-01 07:15:00|136.6|136.44|137.26|137.14|137.32|137.22|136.14|136.02|854085
1633072800000|2021-10-01 07:20:00|137.24|137.16|136.78|136.7|137.3|137.2|136.54|136.42|715487
1633073100000|2021-10-01 07:25:00|136.76|136.68|137.04|136.94|137.1|137|136.34|136.24|460693
1633073400000|2021-10-01 07:30:00|137|136.92|136.48|136.42|137.24|137.22|136.44|136.34|538369
1633073700000|2021-10-01 07:35:00|136.5|136.44|136.7|136.58|137.02|136.96|136.36|136.24|467855
1633074000000|2021-10-01 07:40:00|136.72|136.6|136.6|136.52|136.78|136.74|136.08|136.04|454286
1633074300000|2021-10-01 07:45:00|136.58|136.56|136.5|136.48|136.66|136.6|136.3|136.2|262032
1633074600000|2021-10-01 07:50:00|136.54|136.5|137.34|137.24|137.34|137.24|136.4|136.3|287808
1633074900000|2021-10-01 07:55:00|137.32|137.28|137.94|137.82|138.08|137.98|137.32|137.28|300437
1633075200000|2021-10-01 08:00:00|137.96|137.88|138.6|138.48|138.7|138.62|137.84|137.74|324249
1633075500000|2021-10-01 08:05:00|138.58|138.5|138.34|138.24|138.7|138.6|137.9|137.82|325148
1633075800000|2021-10-01 08:10:00|138.32|138.22|138.28|138.18|138.64|138.56|137.98|137.94|252626
1633076100000|2021-10-01 08:15:00|138.26|138.24|137.98|137.9|138.42|138.34|137.84|137.74|229009
1633076400000|2021-10-01 08:20:00|137.96|137.88|138.04|137.96|138.06|137.96|137.74|137.68|193604
1633076700000|2021-10-01 08:25:00|138.02|137.94|138.34|138.24|138.36|138.24|137.8|137.72|163316
1633077000000|2021-10-01 08:30:00|138.36|138.28|138.56|138.48|138.64|138.58|138.34|138.28|205494
1633077300000|2021-10-01 08:35:00|138.58|138.5|139.28|139.24|139.32|139.26|138.56|138.5|175804
1633077600000|2021-10-01 08:40:00|139.26|139.2|139.38|139.3|139.54|139.44|139.2|139.14|255847
1633077900000|2021-10-01 08:45:00|139.4|139.32|139.6|139.52|139.68|139.52|139.1|139.04|311649
1633078200000|2021-10-01 08:50:00|139.58|139.5|139.62|139.54|139.76|139.7|139.36|139.32|276285
1633078500000|2021-10-01 08:55:00|139.64|139.56|139.92|139.84|139.96|139.86|139.48|139.46|184675
1633078800000|2021-10-01 09:00:00|139.96|139.86|140.06|140|140.14|140.1|139.86|139.84|205900
1633079100000|2021-10-01 09:05:00|140.04|139.98|139.68|139.64|140.12|140.04|139.62|139.54|193831
1633079400000|2021-10-01 09:10:00|139.66|139.66|139.88|139.82|139.96|139.86|139.6|139.56|191898
1633079700000|2021-10-01 09:15:00|139.86|139.8|140.08|140.04|140.24|140.18|139.7|139.64|318881
1633080000000|2021-10-01 09:20:00|140.12|140.06|139.76|139.68|140.22|140.14|139.72|139.66|137055
1633080300000|2021-10-01 09:25:00|139.74|139.7|139.94|139.9|140.1|140.02|139.68|139.66|163265
1633080600000|2021-10-01 09:30:00|139.92|139.86|139.54|139.46|139.94|139.86|139.54|139.42|84743
1633080900000|2021-10-01 09:35:00|139.56|139.44|139.1|139.02|139.62|139.56|139|138.94|194200
1633081200000|2021-10-01 09:40:00|139.08|139.04|139.5|139.42|139.52|139.44|138.94|138.9|140419
1633081500000|2021-10-01 09:45:00|139.54|139.44|139.7|139.58|139.72|139.62|139.34|139.3|156608
1633081800000|2021-10-01 09:50:00|139.68|139.62|139.78|139.74|139.84|139.8|139.54|139.46|337960
1633082100000|2021-10-01 09:55:00|139.76|139.72|140.1|140.04|140.24|140.14|139.62|139.6|242227
1633082400000|2021-10-01 10:00:00|140.12|140.06|140.14|140.08|140.26|140.22|139.96|139.9|59684
1633082700000|2021-10-01 10:05:00|140.16|140.1|140.2|140.1|140.42|140.34|140.12|140.08|71213
1633083000000|2021-10-01 10:10:00|140.18|140.12|140.84|140.8|140.84|140.8|140.1|140.02|113902
1633083300000|2021-10-01 10:15:00|140.86|140.82|140.66|140.62|140.9|140.86|140.64|140.6|118892
1633083600000|2021-10-01 10:20:00|140.64|140.6|140.26|140.18|140.78|140.7|140.18|140.12|202221
1633083900000|2021-10-01 10:25:00|140.24|140.16|140.42|140.38|140.48|140.44|140.04|140|76280
1633084200000|2021-10-01 10:30:00|140.4|140.34|140.68|140.64|140.74|140.7|140.38|140.34|220629
1633084500000|2021-10-01 10:35:00|140.66|140.62|140.62|140.56|140.66|140.62|140.38|140.34|214738
1633084800000|2021-10-01 10:40:00|140.64|140.58|140.8|140.74|140.84|140.78|140.56|140.52|102489
1633085100000|2021-10-01 10:45:00|140.78|140.7|140.74|140.68|140.8|140.74|140.54|140.5|99518
1633085400000|2021-10-01 10:50:00|140.76|140.7|140.52|140.46|140.76|140.7|140.52|140.46|94954
1633085700000|2021-10-01 10:55:00|140.54|140.48|140.64|140.6|140.74|140.66|140.42|140.4|143811
1633086000000|2021-10-01 11:00:00|140.68|140.62|140.54|140.46|140.72|140.66|140.42|140.4|100469
1633086300000|2021-10-01 11:05:00|140.52|140.44|140.9|140.84|140.92|140.84|140.4|140.36|167568
1633086600000|2021-10-01 11:10:00|140.88|140.86|141.02|140.96|141.24|141.16|140.86|140.8|193463
1633086900000|2021-10-01 11:15:00|141|140.94|141.02|140.94|141.14|141.08|140.94|140.9|92206
1633087200000|2021-10-01 11:20:00|141.04|140.96|141.2|141.14|141.3|141.24|141.04|140.96|73764
1633087500000|2021-10-01 11:25:00|141.22|141.16|140.96|140.94|141.28|141.22|140.96|140.9|120725
1633087800000|2021-10-01 11:30:00|140.98|140.96|141.38|141.32|141.4|141.38|140.98|140.94|342429
1633088100000|2021-10-01 11:35:00|141.36|141.3|141.32|141.28|141.46|141.38|141.22|141.16|488310
1633088400000|2021-10-01 11:40:00|141.34|141.3|141.24|141.2|141.44|141.4|141.2|141.18|611551
1633088700000|2021-10-01 11:45:00|141.28|141.22|141.46|141.44|141.5|141.44|141.26|141.22|392026
1633089000000|2021-10-01 11:50:00|141.48|141.42|141.54|141.46|141.86|141.82|141.36|141.32|184038
1633089300000|2021-10-01 11:55:00|141.58|141.48|141.84|141.76|141.86|141.76|141.46|141.38|188639
1633089600000|2021-10-01 12:00:00|141.82|141.78|143|142.94|143.16|143.06|141.82|141.78|749308
1633089900000|2021-10-01 12:05:00|142.98|142.92|142.8|142.7|143.2|143.12|142.72|142.66|263504
1633090200000|2021-10-01 12:10:00|142.78|142.74|143.16|143.1|143.38|143.3|142.78|142.7|276730
1633090500000|2021-10-01 12:15:00|143.18|143.12|143.14|143.06|143.3|143.26|143|142.98|308188
1633090800000|2021-10-01 12:20:00|143.12|143.04|143.18|143.12|143.32|143.24|142.98|142.92|170964
1633091100000|2021-10-01 12:25:00|143.22|143.14|143.72|143.68|144.1|144.08|143.14|143.1|636167
1633091400000|2021-10-01 12:30:00|143.7|143.64|143.18|143.12|143.7|143.64|143.18|143.08|313772
1633091700000|2021-10-01 12:35:00|143.22|143.14|143.86|143.76|144.1|144|143.18|143.12|570064
1633092000000|2021-10-01 12:40:00|143.84|143.74|143.12|143.04|143.84|143.74|143.08|143.04|446998
1633092300000|2021-10-01 12:45:00|143.1|143.06|142.7|142.62|143.26|143.22|142.64|142.6|344445
1633092600000|2021-10-01 12:50:00|142.68|142.6|142.18|142.12|142.68|142.6|142|141.94|445281
1633092900000|2021-10-01 12:55:00|142.16|142.1|142.82|142.76|143.26|143.18|142.1|142.02|728389
1633093200000|2021-10-01 13:00:00|142.84|142.78|142.74|142.7|143|142.94|142.64|142.56|202792
1633093500000|2021-10-01 13:05:00|142.72|142.68|142.58|142.52|142.96|142.92|142.52|142.48|208210
1633093800000|2021-10-01 13:10:00|142.6|142.54|143.08|143.04|143.08|143.04|142.58|142.52|162306
1633094100000|2021-10-01 13:15:00|143.06|143.02|142.9|142.88|143.14|143.1|142.84|142.78|254583
1633094400000|2021-10-01 13:20:00|142.94|142.9|143.34|143.3|143.42|143.36|142.9|142.84|192220
1633094700000|2021-10-01 13:25:00|143.32|143.28|143.26|143.22|143.32|143.28|143.08|143.04|230396
1633095000000|2021-10-01 13:30:00|143.28|143.24|143.44|143.4|143.9|143.84|143.22|143.18|725319
1633095300000|2021-10-01 13:35:00|143.42|143.36|143.44|143.38|143.8|143.74|143.38|143.34|348666
1633095600000|2021-10-01 13:40:00|143.42|143.4|143.58|143.54|143.78|143.7|143.36|143.32|435469
1633095900000|2021-10-01 13:45:00|143.56|143.52|142.8|142.76|143.7|143.6|142.8|142.74|851403
1633096200000|2021-10-01 13:50:00|142.78|142.74|142.9|142.86|143.1|143.02|142.46|142.4|523151
1633096500000|2021-10-01 13:55:00|142.88|142.84|142.6|142.52|142.96|142.88|142.5|142.42|345022
1633096800000|2021-10-01 14:00:00|142.58|142.5|142.9|142.84|143.16|143.08|142.36|142.34|597940
1633097100000|2021-10-01 14:05:00|142.94|142.86|143.16|143.1|143.32|143.24|142.74|142.72|366967
1633097400000|2021-10-01 14:10:00|143.18|143.12|142.7|142.66|143.18|143.12|142.66|142.64|325555
1633097700000|2021-10-01 14:15:00|142.68|142.64|142.24|142.16|142.74|142.66|142.14|142.1|426148
1633098000000|2021-10-01 14:20:00|142.28|142.18|141.96|141.92|142.32|142.26|141.92|141.86|462478
1633098300000|2021-10-01 14:25:00|141.94|141.9|142.04|142|142.1|142.04|141.54|141.5|379284
1633098600000|2021-10-01 14:30:00|142.02|141.98|142.24|142.2|142.3|142.24|141.86|141.84|438533
1633098900000|2021-10-01 14:35:00|142.22|142.18|142.2|142.16|142.48|142.44|142.16|142.14|487878
1633099200000|2021-10-01 14:40:00|142.22|142.18|142.1|142.04|142.42|142.36|142.02|141.98|224848
1633099500000|2021-10-01 14:45:00|142.08|142|141.94|141.9|142.08|142.02|141.8|141.76|183998
1633099800000|2021-10-01 14:50:00|141.92|141.88|141.72|141.68|141.94|141.88|141.64|141.62|294442
1633100100000|2021-10-01 14:55:00|141.74|141.7|141.88|141.82|142.04|142|141.74|141.7|939429
1633100400000|2021-10-01 15:00:00|141.9|141.84|142.44|142.38|142.46|142.42|141.9|141.84|638267
1633100700000|2021-10-01 15:05:00|142.42|142.36|142.36|142.34|142.68|142.64|142.36|142.34|423268
1633101000000|2021-10-01 15:10:00|142.34|142.32|143.04|143.02|143.12|143.1|142.28|142.24|373890
1633101300000|2021-10-01 15:15:00|143.02|143|143.18|143.12|143.2|143.14|142.86|142.8|565406
1633101600000|2021-10-01 15:20:00|143.2|143.14|142.9|142.86|143.28|143.26|142.88|142.86|845947
1633101900000|2021-10-01 15:25:00|142.88|142.84|142.38|142.3|142.96|142.92|142.38|142.28|758198
1633330800000|2021-10-04 07:00:00|144.22|144.04|144.44|144.26|145.6|145.3|143.46|143.06|1885585
1633331100000|2021-10-04 07:05:00|144.46|144.28|143.52|143.46|144.7|144.6|143.2|143.04|1390198
1633331400000|2021-10-04 07:10:00|143.5|143.4|144.12|144.04|144.88|144.76|143.5|143.36|783376
1633331700000|2021-10-04 07:15:00|144.16|144.06|144.62|144.54|144.7|144.58|143.82|143.7|723138
1633332000000|2021-10-04 07:20:00|144.6|144.5|144.48|144.44|145.14|145.04|144.46|144.38|580130
1633332300000|2021-10-04 07:25:00|144.52|144.46|145.34|145.24|145.4|145.32|144.52|144.44|648578
1633332600000|2021-10-04 07:30:00|145.2|145.22|144.38|144.24|145.74|145.62|144.36|144.24|632507
1633332900000|2021-10-04 07:35:00|144.36|144.26|144.58|144.48|144.76|144.66|144.2|144.1|284945
1633333200000|2021-10-04 07:40:00|144.56|144.44|143.94|143.86|144.58|144.44|143.88|143.78|358578
1633333500000|2021-10-04 07:45:00|143.98|143.88|144.34|144.24|144.38|144.26|143.82|143.72|184680
1633333800000|2021-10-04 07:50:00|144.38|144.26|144.5|144.44|144.72|144.62|144.22|144.18|186525
1633334100000|2021-10-04 07:55:00|144.56|144.46|144.66|144.56|144.98|144.84|144.54|144.46|245262
1633334400000|2021-10-04 08:00:00|144.64|144.54|144.52|144.4|144.86|144.76|144.04|144|227928
1633334700000|2021-10-04 08:05:00|144.5|144.38|144.5|144.4|144.86|144.8|144.32|144.2|212991
1633335000000|2021-10-04 08:10:00|144.54|144.42|144.52|144.5|144.9|144.8|144.52|144.4|135405
1633335300000|2021-10-04 08:15:00|144.54|144.52|144.48|144.4|144.84|144.78|144.42|144.36|158441
1633335600000|2021-10-04 08:20:00|144.5|144.44|143.92|143.84|144.74|144.66|143.88|143.82|193221
1633335900000|2021-10-04 08:25:00|143.94|143.86|144.22|144.16|144.56|144.5|143.88|143.8|218569
1633336200000|2021-10-04 08:30:00|144.2|144.14|143.46|143.4|144.36|144.26|143.36|143.24|165112
1633336500000|2021-10-04 08:35:00|143.44|143.36|143.42|143.32|143.74|143.66|143.38|143.26|190961
1633336800000|2021-10-04 08:40:00|143.4|143.3|143.64|143.58|143.74|143.64|143.3|143.22|228284
1633337100000|2021-10-04 08:45:00|143.62|143.54|142.86|142.78|143.76|143.66|142.8|142.76|313140
1633337400000|2021-10-04 08:50:00|142.9|142.8|143.32|143.26|143.48|143.38|142.82|142.76|245483
1633337700000|2021-10-04 08:55:00|143.3|143.22|143.22|143.16|143.42|143.36|142.96|142.9|307715
1633338000000|2021-10-04 09:00:00|143.2|143.14|142.98|142.9|143.4|143.34|142.82|142.76|287176
1633338300000|2021-10-04 09:05:00|143.02|142.92|143.24|143.16|143.32|143.26|142.84|142.76|108877
1633338600000|2021-10-04 09:10:00|143.22|143.18|143.58|143.44|143.74|143.68|143.02|142.94|283958
1633338900000|2021-10-04 09:15:00|143.56|143.46|143.2|143.16|143.58|143.48|143.1|143.02|136409
1633339200000|2021-10-04 09:20:00|143.22|143.18|143.6|143.54|143.78|143.7|143.2|143.14|205594
1633339500000|2021-10-04 09:25:00|143.62|143.5|143.74|143.66|143.9|143.82|143.56|143.48|178112
1633339800000|2021-10-04 09:30:00|143.78|143.68|143.86|143.8|143.98|143.9|143.58|143.52|107893
1633340100000|2021-10-04 09:35:00|143.88|143.82|143.98|143.9|144|143.96|143.62|143.56|113225
1633340400000|2021-10-04 09:40:00|143.96|143.88|144.32|144.22|144.32|144.22|143.9|143.8|65569
1633340700000|2021-10-04 09:45:00|144.3|144.2|144.08|144|144.3|144.22|143.88|143.8|108893
1633341000000|2021-10-04 09:50:00|144.06|143.98|143.98|143.92|144.4|144.34|143.96|143.88|182838
1633341300000|2021-10-04 09:55:00|144|143.94|144.1|144.04|144.22|144.14|143.96|143.92|89347
1633341600000|2021-10-04 10:00:00|144.14|144.06|144.26|144.2|144.28|144.24|144.08|144.04|84113
1633341900000|2021-10-04 10:05:00|144.28|144.22|144.34|144.3|144.38|144.32|144.16|144.12|110572
1633342200000|2021-10-04 10:10:00|144.36|144.32|144.12|144.08|144.66|144.6|144.1|144.06|755163
1633342500000|2021-10-04 10:15:00|144.14|144.1|144|143.92|144.34|144.28|143.9|143.84|100552
1633342800000|2021-10-04 10:20:00|144.02|143.94|144.12|144.04|144.12|144.06|143.96|143.9|130463
1633343100000|2021-10-04 10:25:00|144.1|144.02|144.04|143.98|144.12|144.04|143.88|143.82|121135
1633343400000|2021-10-04 10:30:00|144.08|144|144.08|144.02|144.22|144.16|144.04|143.96|66665
1633343700000|2021-10-04 10:35:00|144.06|144|143.88|143.82|144.16|144.08|143.8|143.72|120797
1633344000000|2021-10-04 10:40:00|143.9|143.84|144.12|144.06|144.16|144.06|143.82|143.76|107912
1633344300000|2021-10-04 10:45:00|144.1|144.08|144.04|144|144.12|144.08|143.82|143.76|198367
1633344600000|2021-10-04 10:50:00|144.06|143.98|144.24|144.14|144.26|144.18|143.96|143.88|115478
1633344900000|2021-10-04 10:55:00|144.22|144.16|144.42|144.34|144.5|144.44|144.18|144.14|173137
1633345200000|2021-10-04 11:00:00|144.4|144.36|144.18|144.1|144.6|144.52|144.18|144.1|68557
1633345500000|2021-10-04 11:05:00|144.2|144.12|144.06|143.94|144.2|144.12|143.84|143.76|66711
1633345800000|2021-10-04 11:10:00|144.04|143.96|143.96|143.9|144.16|144.04|143.9|143.82|73263
1633346100000|2021-10-04 11:15:00|143.94|143.88|143.84|143.76|144.04|143.94|143.68|143.6|153528
1633346400000|2021-10-04 11:20:00|143.86|143.78|143.98|143.94|144.1|144.02|143.86|143.78|30075
1633346700000|2021-10-04 11:25:00|144|143.96|144.08|144.04|144.18|144.1|144|143.96|69876
1633347000000|2021-10-04 11:30:00|144.1|144.06|144.26|144.22|144.34|144.28|144.1|144.06|92674
1633347300000|2021-10-04 11:35:00|144.28|144.24|144.46|144.38|144.46|144.4|144.26|144.2|73617
1633347600000|2021-10-04 11:40:00|144.42|144.4|144.3|144.2|144.48|144.42|144.3|144.2|173228
1633347900000|2021-10-04 11:45:00|144.28|144.16|144.1|144|144.4|144.34|144.1|144|48058
1633348200000|2021-10-04 11:50:00|144.08|143.98|143.9|143.84|144.1|144.04|143.86|143.78|44706
1633348500000|2021-10-04 11:55:00|143.92|143.86|144.46|144.36|144.46|144.38|143.92|143.86|94984
1633348800000|2021-10-04 12:00:00|144.44|144.38|144.24|144.18|144.44|144.38|144.2|144.14|45907
1633349100000|2021-10-04 12:05:00|144.22|144.16|144.28|144.26|144.38|144.34|144.2|144.14|58421
1633349400000|2021-10-04 12:10:00|144.3|144.28|144.34|144.28|144.42|144.32|144.16|144.12|50253
1633349700000|2021-10-04 12:15:00|144.36|144.3|144.16|144.12|144.36|144.3|144.14|144.12|54376
1633350000000|2021-10-04 12:20:00|144.14|144.1|143.8|143.72|144.16|144.1|143.74|143.68|38028
1633350300000|2021-10-04 12:25:00|143.82|143.74|144.08|144|144.2|144.14|143.82|143.74|111209
1633350600000|2021-10-04 12:30:00|144.06|144.02|144|143.96|144.14|144.06|143.96|143.92|83645
1633350900000|2021-10-04 12:35:00|143.98|143.94|144.08|144.02|144.26|144.2|143.96|143.94|125218
1633351200000|2021-10-04 12:40:00|144.1|144.04|144.32|144.28|144.42|144.32|144.1|144.04|69772
1633351500000|2021-10-04 12:45:00|144.34|144.3|144.4|144.34|144.5|144.46|144.32|144.26|409090
1633351800000|2021-10-04 12:50:00|144.42|144.36|144.6|144.54|144.64|144.56|144.4|144.34|126561
1633352100000|2021-10-04 12:55:00|144.58|144.58|144.52|144.44|144.76|144.72|144.48|144.38|197759
1633352400000|2021-10-04 13:00:00|144.54|144.46|144.58|144.52|144.66|144.58|144.36|144.26|121546
1633352700000|2021-10-04 13:05:00|144.6|144.54|144.08|144|144.88|144.8|144.08|143.98|139328
1633353000000|2021-10-04 13:10:00|144.06|143.98|143.84|143.8|144.26|144.18|143.84|143.78|75429
1633353300000|2021-10-04 13:15:00|143.88|143.82|143.8|143.76|143.88|143.82|143.42|143.4|620701
1633353600000|2021-10-04 13:20:00|143.84|143.78|143.74|143.68|143.96|143.9|143.68|143.62|175699
1633353900000|2021-10-04 13:25:00|143.72|143.7|144.02|143.96|144.14|144.04|143.68|143.64|143456
1633354200000|2021-10-04 13:30:00|144|143.94|143.24|143.14|144.24|144.16|143.2|143.14|319192
1633354500000|2021-10-04 13:35:00|143.22|143.1|143.56|143.46|143.58|143.46|143.02|142.92|269022
1633354800000|2021-10-04 13:40:00|143.58|143.48|144|143.96|144.08|144.02|143.42|143.32|231797
1633355100000|2021-10-04 13:45:00|144.02|143.98|144.32|144.26|144.48|144.4|143.9|143.8|310635
1633355400000|2021-10-04 13:50:00|144.3|144.24|144.4|144.32|144.68|144.6|144.1|144.04|463102
1633355700000|2021-10-04 13:55:00|144.38|144.34|144.5|144.46|144.7|144.62|144.32|144.26|181500
1633356000000|2021-10-04 14:00:00|144.48|144.44|144.2|144.16|144.56|144.48|144.12|144.08|229279
1633356300000|2021-10-04 14:05:00|144.22|144.18|143.74|143.68|144.4|144.28|143.5|143.44|440906
1633356600000|2021-10-04 14:10:00|143.72|143.66|143.34|143.28|143.82|143.74|143.28|143.2|309374
1633356900000|2021-10-04 14:15:00|143.32|143.26|142.66|142.6|143.62|143.56|142.66|142.58|406285
1633357200000|2021-10-04 14:20:00|142.64|142.58|142.5|142.4|142.64|142.6|142.24|142.14|166253
1633357500000|2021-10-04 14:25:00|142.48|142.38|142.74|142.66|142.9|142.84|142.42|142.34|487412
1633357800000|2021-10-04 14:30:00|142.76|142.68|142.46|142.4|142.96|142.86|142.46|142.38|203641
1633358100000|2021-10-04 14:35:00|142.44|142.38|141.52|141.46|142.46|142.38|141.12|141.06|602082
1633358400000|2021-10-04 14:40:00|141.5|141.44|142.34|142.3|142.52|142.42|141.46|141.4|257631
1633358700000|2021-10-04 14:45:00|142.32|142.26|142.16|142.14|142.32|142.26|141.94|141.88|329410
1633359000000|2021-10-04 14:50:00|142.14|142.1|141.7|141.64|142.22|142.14|141.68|141.62|769103
1633359300000|2021-10-04 14:55:00|141.68|141.66|142.18|142.14|142.38|142.32|141.46|141.4|533846
1633359600000|2021-10-04 15:00:00|142.16|142.1|141.66|141.62|142.28|142.18|141.5|141.44|238680
1633359900000|2021-10-04 15:05:00|141.64|141.6|142|141.94|142.16|142.06|141.44|141.36|199920
1633360200000|2021-10-04 15:10:00|141.98|141.98|142|141.94|142.12|142.06|141.86|141.8|106951
1633360500000|2021-10-04 15:15:00|141.98|141.92|142.2|142.14|142.24|142.18|141.8|141.74|177988
1633360800000|2021-10-04 15:20:00|142.18|142.12|141.9|141.82|142.22|142.2|141.86|141.8|206507
1633361100000|2021-10-04 15:25:00|141.88|141.8|141.88|141.76|142.18|142.08|141.58|141.48|519402
1633417200000|2021-10-05 07:00:00|142.98|142.74|142.72|142.52|143|142.82|142.34|142.16|816026
1633417500000|2021-10-05 07:05:00|142.7|142.5|142.5|142.36|143.48|143.22|142.14|141.98|315310
1633417800000|2021-10-05 07:10:00|142.48|142.34|143.56|143.42|143.68|143.56|142.14|142.02|191531
1633418100000|2021-10-05 07:15:00|143.58|143.46|142.82|142.7|143.68|143.62|142.66|142.52|302999
1633418400000|2021-10-05 07:20:00|142.8|142.72|143.12|143.02|143.66|143.52|142.8|142.72|222836
1633418700000|2021-10-05 07:25:00|143.1|143.04|142.38|142.24|143.16|143.08|142.34|142.18|156874
1633419000000|2021-10-05 07:30:00|142.36|142.22|142.14|142.02|142.36|142.24|141.9|141.76|139731
1633419300000|2021-10-05 07:35:00|142.12|142|142.16|142.08|142.46|142.34|142|141.86|94026
1633419600000|2021-10-05 07:40:00|142.18|142.1|142.38|142.28|142.52|142.44|142.18|142.1|84007
1633419900000|2021-10-05 07:45:00|142.4|142.3|142.18|142.1|142.4|142.3|141.86|141.78|193639
1633420200000|2021-10-05 07:50:00|142.16|142.12|142.74|142.66|142.78|142.7|142.14|142.06|304800
1633420500000|2021-10-05 07:55:00|142.72|142.68|142.2|142.1|142.84|142.74|142.16|142.06|124180
1633420800000|2021-10-05 08:00:00|142.18|142.12|142.36|142.26|142.4|142.32|142.12|142.04|104904
1633421100000|2021-10-05 08:05:00|142.34|142.24|142.34|142.26|142.58|142.46|142.2|142.12|98007
1633421400000|2021-10-05 08:10:00|142.32|142.24|142.38|142.3|142.4|142.32|141.98|141.92|516641
1633421700000|2021-10-05 08:15:00|142.36|142.26|142.1|142.04|142.48|142.4|141.98|141.94|167389
1633422000000|2021-10-05 08:20:00|142.14|142.06|141.6|141.54|142.14|142.06|141.56|141.5|159029
1633422300000|2021-10-05 08:25:00|141.58|141.56|141.58|141.5|141.72|141.64|141.46|141.38|202710
1633422600000|2021-10-05 08:30:00|141.56|141.48|141.52|141.44|141.84|141.76|141.44|141.38|430462
1633422900000|2021-10-05 08:35:00|141.5|141.46|141.94|141.9|142|141.96|141.44|141.38|340377
1633423200000|2021-10-05 08:40:00|141.96|141.92|142.78|142.68|142.78|142.68|141.76|141.7|622606
1633423500000|2021-10-05 08:45:00|142.76|142.7|142.74|142.68|142.94|142.86|142.5|142.42|323402
1633423800000|2021-10-05 08:50:00|142.76|142.7|143.14|143.08|143.3|143.24|142.6|142.52|269606
1633424100000|2021-10-05 08:55:00|143.18|143.1|143.06|143|143.4|143.34|142.84|142.78|285898
1633424400000|2021-10-05 09:00:00|143.04|143.02|143.26|143.22|143.46|143.38|142.76|142.68|276167
1633424700000|2021-10-05 09:05:00|143.28|143.24|143.2|143.16|143.6|143.54|143.14|143.06|350896
1633425000000|2021-10-05 09:10:00|143.18|143.12|143.16|143.1|143.34|143.24|143|142.9|78824
1633425300000|2021-10-05 09:15:00|143.18|143.12|143.38|143.34|143.5|143.44|143.18|143.12|112525
1633425600000|2021-10-05 09:20:00|143.4|143.36|142.8|142.76|143.5|143.46|142.8|142.72|293611
1633425900000|2021-10-05 09:25:00|142.78|142.78|142.78|142.72|142.82|142.8|142.62|142.56|122350
1633426200000|2021-10-05 09:30:00|142.76|142.7|142.48|142.46|142.88|142.8|142.48|142.42|151079
1633426500000|2021-10-05 09:35:00|142.5|142.48|142.88|142.82|142.94|142.86|142.5|142.48|124947
1633426800000|2021-10-05 09:40:00|142.92|142.84|143.22|143.18|143.44|143.36|142.88|142.82|297517
1633427100000|2021-10-05 09:45:00|143.2|143.2|143.3|143.26|143.34|143.28|143.1|143.04|125549
1633427400000|2021-10-05 09:50:00|143.32|143.24|143.16|143.12|143.32|143.28|143.06|143.02|109859
1633427700000|2021-10-05 09:55:00|143.14|143.1|143.16|143.1|143.28|143.24|143.06|142.98|39738
1633428000000|2021-10-05 10:00:00|143.14|143.12|142.8|142.74|143.16|143.12|142.76|142.72|109218
1633428300000|2021-10-05 10:05:00|142.82|142.76|142.76|142.72|142.94|142.88|142.66|142.62|1756699
1633428600000|2021-10-05 10:10:00|142.74|142.7|142.8|142.74|142.92|142.84|142.7|142.68|103481
1633428900000|2021-10-05 10:15:00|142.78|142.76|142.58|142.52|142.8|142.76|142.52|142.46|92853
1633429200000|2021-10-05 10:20:00|142.62|142.5|142.72|142.68|142.76|142.7|142.54|142.5|102828
1633429500000|2021-10-05 10:25:00|142.74|142.7|142.52|142.5|142.78|142.72|142.48|142.44|126823
1633429800000|2021-10-05 10:30:00|142.54|142.52|142.76|142.72|142.82|142.78|142.5|142.46|66755
1633430100000|2021-10-05 10:35:00|142.78|142.74|142.94|142.88|143|142.96|142.78|142.74|79003
1633430400000|2021-10-05 10:40:00|142.92|142.86|143.02|142.98|143.04|143.02|142.88|142.82|69662
1633430700000|2021-10-05 10:45:00|143|143|143.08|143.04|143.14|143.1|142.94|142.88|78043
1633431000000|2021-10-05 10:50:00|143.06|143.06|142.78|142.72|143.22|143.16|142.74|142.66|91064
1633431300000|2021-10-05 10:55:00|142.76|142.7|142.78|142.74|142.82|142.74|142.66|142.6|21399
1633431600000|2021-10-05 11:00:00|142.76|142.72|142.68|142.62|142.86|142.84|142.64|142.6|68007
1633431900000|2021-10-05 11:05:00|142.72|142.64|142.82|142.78|142.88|142.8|142.58|142.52|83214
1633432200000|2021-10-05 11:10:00|142.84|142.8|142.92|142.9|143|142.94|142.78|142.76|54578
1633432500000|2021-10-05 11:15:00|142.94|142.92|142.82|142.78|143.06|143.02|142.78|142.72|78749
1633432800000|2021-10-05 11:20:00|142.86|142.8|142.7|142.64|142.92|142.88|142.68|142.64|80591
1633433100000|2021-10-05 11:25:00|142.72|142.66|142.88|142.84|142.96|142.9|142.62|142.58|99960
1633433400000|2021-10-05 11:30:00|142.86|142.82|142.62|142.58|142.9|142.84|142.6|142.58|101815
1633433700000|2021-10-05 11:35:00|142.6|142.56|142.82|142.74|142.82|142.74|142.5|142.44|76809
1633434000000|2021-10-05 11:40:00|142.8|142.7|142.68|142.66|142.8|142.7|142.48|142.44|68709
1633434300000|2021-10-05 11:45:00|142.7|142.62|142.58|142.54|142.74|142.68|142.54|142.52|56979
1633434600000|2021-10-05 11:50:00|142.6|142.56|142.58|142.52|142.66|142.62|142.52|142.46|98592
1633434900000|2021-10-05 11:55:00|142.6|142.54|142.84|142.78|142.86|142.8|142.56|142.5|55985
1633435200000|2021-10-05 12:00:00|142.8|142.76|142.92|142.88|142.96|142.94|142.72|142.64|137676
1633435500000|2021-10-05 12:05:00|142.9|142.9|142.9|142.88|142.98|142.96|142.8|142.76|68207
1633435800000|2021-10-05 12:10:00|142.92|142.9|142.92|142.86|143.12|143.08|142.84|142.78|395840
1633436100000|2021-10-05 12:15:00|142.9|142.88|142.6|142.54|142.9|142.88|142.52|142.46|82272
1633436400000|2021-10-05 12:20:00|142.62|142.56|142.66|142.6|142.72|142.68|142.58|142.52|86477
1633436700000|2021-10-05 12:25:00|142.7|142.62|142.72|142.64|142.72|142.64|142.6|142.54|75634
1633437000000|2021-10-05 12:30:00|142.7|142.62|142.44|142.4|142.7|142.64|142.32|142.3|93450
1633437300000|2021-10-05 12:35:00|142.42|142.38|142.42|142.36|142.54|142.48|142.38|142.3|95593
1633437600000|2021-10-05 12:40:00|142.44|142.38|142.3|142.28|142.56|142.52|142.28|142.24|76899
1633437900000|2021-10-05 12:45:00|142.28|142.26|142.16|142.1|142.36|142.3|142.1|142.02|94007
1633438200000|2021-10-05 12:50:00|142.14|142.08|142.08|142.06|142.3|142.24|142|141.96|111123
1633438500000|2021-10-05 12:55:00|142.06|142.04|142.2|142.16|142.24|142.18|141.98|141.94|116245
1633438800000|2021-10-05 13:00:00|142.22|142.18|142.5|142.44|142.5|142.46|142.1|142.02|86111
1633439100000|2021-10-05 13:05:00|142.48|142.4|142.78|142.74|143|142.96|142.42|142.4|191753
1633439400000|2021-10-05 13:10:00|142.8|142.76|143|142.96|143|142.98|142.74|142.7|82927
1633439700000|2021-10-05 13:15:00|142.98|142.94|142.9|142.84|143.08|143.06|142.86|142.8|361017
1633440000000|2021-10-05 13:20:00|142.88|142.82|142.92|142.84|143|142.96|142.74|142.68|129363
1633440300000|2021-10-05 13:25:00|142.96|142.86|142.96|142.92|143.1|143.08|142.8|142.76|61596
1633440600000|2021-10-05 13:30:00|142.94|142.88|142.98|142.96|143|142.96|142.36|142.32|291779
1633440900000|2021-10-05 13:35:00|143.02|142.98|142.94|142.9|143.2|143.12|142.54|142.48|215027
1633441200000|2021-10-05 13:40:00|142.98|142.92|142.84|142.74|142.98|142.94|142.64|142.58|107871
1633441500000|2021-10-05 13:45:00|142.86|142.76|143.08|143.02|143.2|143.16|142.82|142.76|187671
1633441800000|2021-10-05 13:50:00|143.1|143.04|143.18|143.14|143.72|143.66|143.1|143.04|733161
1633442100000|2021-10-05 13:55:00|143.16|143.12|143.54|143.5|143.78|143.68|143.14|143.12|173190
1633442400000|2021-10-05 14:00:00|143.56|143.52|143.76|143.7|144|143.96|143.56|143.5|345383
1633442700000|2021-10-05 14:05:00|143.74|143.72|143.78|143.76|144|143.96|143.7|143.66|410563
1633443000000|2021-10-05 14:10:00|143.8|143.78|144.04|144.02|144.06|144.02|143.8|143.76|429212
1633443300000|2021-10-05 14:15:00|144.08|144.04|144.04|144|144.32|144.26|144.02|143.98|442242
1633443600000|2021-10-05 14:20:00|144.06|144.02|144|143.98|144.34|144.28|144|143.96|160396
1633443900000|2021-10-05 14:25:00|144.02|144|144.02|143.98|144.24|144.18|143.92|143.86|192322
1633444200000|2021-10-05 14:30:00|144.04|144|144.12|144.1|144.26|144.22|144|143.94|191600
1633444500000|2021-10-05 14:35:00|144.14|144.12|144.16|144.12|144.48|144.42|144.14|144.1|1290057
1633444800000|2021-10-05 14:40:00|144.18|144.14|144.32|144.28|144.36|144.3|144.1|144.06|151425
1633445100000|2021-10-05 14:45:00|144.34|144.3|144.1|144.06|144.46|144.4|144.1|144.06|251964
1633445400000|2021-10-05 14:50:00|144.12|144.08|144.08|144.04|144.34|144.32|143.94|143.88|184149
1633445700000|2021-10-05 14:55:00|144.1|144.06|143.9|143.86|144.24|144.2|143.8|143.76|349945
1633446000000|2021-10-05 15:00:00|143.92|143.88|143.92|143.9|144.16|144.1|143.82|143.76|235760
1633446300000|2021-10-05 15:05:00|143.94|143.92|144.12|144.08|144.14|144.08|143.94|143.92|435006
1633446600000|2021-10-05 15:10:00|144.14|144.1|143.62|143.54|144.2|144.16|143.58|143.54|460214
1633446900000|2021-10-05 15:15:00|143.6|143.56|143.92|143.88|143.94|143.92|143.56|143.54|294000
1633447200000|2021-10-05 15:20:00|143.94|143.9|143.88|143.84|144.04|143.98|143.86|143.8|247205
1633447500000|2021-10-05 15:25:00|143.9|143.86|143.92|143.86|144|143.98|143.82|143.78|351798
1633503600000|2021-10-06 07:00:00|143.98|143.02|143.48|143.18|144.02|143.72|143.22|142.92|509356
1633503900000|2021-10-06 07:05:00|143.5|143.2|143.14|142.98|143.62|143.36|142.68|142.42|210409
1633504200000|2021-10-06 07:10:00|143.2|143|143.12|143.02|143.32|143.14|142.86|142.68|158930
1633504500000|2021-10-06 07:15:00|143.1|142.94|142.9|142.76|143.1|142.94|142.32|142.22|134020
1633504800000|2021-10-06 07:20:00|142.88|142.74|142.32|142.14|142.88|142.74|142.04|141.86|205527
1633505100000|2021-10-06 07:25:00|142.3|142.12|141.9|141.8|142.3|142.12|141.64|141.5|571868
1633505400000|2021-10-06 07:30:00|141.88|141.84|141.68|141.56|141.88|141.84|141.54|141.5|625764
1633505700000|2021-10-06 07:35:00|141.66|141.54|141.9|141.74|142|141.86|141.34|141.24|303768
1633506000000|2021-10-06 07:40:00|141.88|141.72|142.24|142.12|142.34|142.2|141.64|141.56|324647
1633506300000|2021-10-06 07:45:00|142.22|142.08|141.86|141.76|142.22|142.12|141.6|141.5|287622
1633506600000|2021-10-06 07:50:00|141.84|141.74|141.84|141.78|141.86|141.8|141.38|141.26|354711
1633506900000|2021-10-06 07:55:00|141.9|141.8|142.32|142.28|142.5|142.46|141.62|141.56|542940
1633507200000|2021-10-06 08:00:00|142.3|142.24|141.86|141.78|142.46|142.44|141.74|141.7|259274
1633507500000|2021-10-06 08:05:00|141.84|141.8|141.44|141.4|141.86|141.8|141.38|141.3|597001
1633507800000|2021-10-06 08:10:00|141.42|141.38|142.12|142.08|142.16|142.1|141.38|141.34|483611
1633508100000|2021-10-06 08:15:00|142.14|142.1|141.82|141.76|142.16|142.1|141.6|141.52|311432
1633508400000|2021-10-06 08:20:00|141.8|141.74|141.68|141.62|141.82|141.78|141.38|141.28|265167
1633508700000|2021-10-06 08:25:00|141.66|141.6|141.96|141.88|141.98|141.9|141.58|141.48|193453
1633509000000|2021-10-06 08:30:00|141.98|141.9|141.4|141.36|142.14|142.1|141.38|141.36|138116
1633509300000|2021-10-06 08:35:00|141.42|141.38|141.56|141.52|141.82|141.74|141.34|141.28|140653
1633509600000|2021-10-06 08:40:00|141.54|141.5|141.72|141.62|141.74|141.66|141.42|141.36|101103
1633509900000|2021-10-06 08:45:00|141.7|141.64|141.32|141.26|141.84|141.76|141.18|141.1|98402
1633510200000|2021-10-06 08:50:00|141.3|141.24|141.18|141.12|141.5|141.42|141.18|141.1|98014
1633510500000|2021-10-06 08:55:00|141.2|141.14|141.64|141.52|141.76|141.66|141.08|141|129499
1633510800000|2021-10-06 09:00:00|141.62|141.56|141.4|141.3|141.62|141.56|141.28|141.2|168015
1633511100000|2021-10-06 09:05:00|141.38|141.28|141.12|141.06|141.38|141.28|141.04|141|1057754
1633511400000|2021-10-06 09:10:00|141.1|141.04|140.82|140.76|141.14|141.08|140.82|140.76|167043
1633511700000|2021-10-06 09:15:00|140.86|140.78|140.38|140.34|140.86|140.8|140.38|140.32|282433
1633512000000|2021-10-06 09:20:00|140.36|140.32|139.86|139.82|140.38|140.32|139.68|139.64|633834
1633512300000|2021-10-06 09:25:00|139.88|139.84|139.9|139.86|140.16|140.08|139.8|139.72|331033
1633512600000|2021-10-06 09:30:00|139.88|139.84|139.84|139.78|140|139.96|139.58|139.5|185548
1633512900000|2021-10-06 09:35:00|139.82|139.8|139.86|139.82|140.12|140.06|139.66|139.6|362065
1633513200000|2021-10-06 09:40:00|139.84|139.8|139.54|139.46|139.96|139.9|139.52|139.46|534160
1633513500000|2021-10-06 09:45:00|139.56|139.48|139.62|139.54|139.74|139.68|139.4|139.32|290116
1633513800000|2021-10-06 09:50:00|139.64|139.56|139.42|139.38|139.88|139.82|139.38|139.34|245982
1633514100000|2021-10-06 09:55:00|139.4|139.36|139.46|139.38|139.66|139.6|139.34|139.28|458416
1633514400000|2021-10-06 10:00:00|139.44|139.36|139.6|139.54|139.76|139.7|139.28|139.2|213996
1633514700000|2021-10-06 10:05:00|139.58|139.52|139.56|139.46|139.84|139.76|139.4|139.34|290293
1633515000000|2021-10-06 10:10:00|139.58|139.48|139.66|139.64|140.14|140.06|139.58|139.44|1267011
1633515300000|2021-10-06 10:15:00|139.64|139.62|139.86|139.8|139.9|139.86|139.62|139.52|373354
1633515600000|2021-10-06 10:20:00|139.84|139.78|139.42|139.34|139.84|139.8|139.38|139.28|322385
1633515900000|2021-10-06 10:25:00|139.4|139.32|139.32|139.26|139.46|139.4|139.22|139.18|193565
1633516200000|2021-10-06 10:30:00|139.34|139.28|139.26|139.22|139.46|139.38|139.12|139.04|234070
1633516500000|2021-10-06 10:35:00|139.24|139.18|138.84|138.78|139.26|139.18|138.8|138.72|248072
1633516800000|2021-10-06 10:40:00|138.82|138.8|138.78|138.72|138.96|138.9|138.7|138.64|130932
1633517100000|2021-10-06 10:45:00|138.8|138.74|138.92|138.86|139.02|138.98|138.56|138.52|286655
1633517400000|2021-10-06 10:50:00|138.94|138.88|138.92|138.88|139.1|139.06|138.88|138.84|155125
1633517700000|2021-10-06 10:55:00|138.94|138.9|139.04|139|139.18|139.1|138.88|138.86|198869
1633518000000|2021-10-06 11:00:00|139.06|138.98|138.74|138.7|139.12|139.04|138.64|138.58|205126
1633518300000|2021-10-06 11:05:00|138.76|138.72|138.16|138.12|138.78|138.74|138|137.98|681540
1633518600000|2021-10-06 11:10:00|138.18|138.14|138.32|138.3|138.32|138.3|138|137.98|260327
1633518900000|2021-10-06 11:15:00|138.36|138.32|138|137.94|138.46|138.42|138|137.94|215551
1633519200000|2021-10-06 11:20:00|138.02|137.96|138.16|138.1|138.42|138.34|138|137.94|345921
1633519500000|2021-10-06 11:25:00|138.14|138.12|137.96|137.92|138.14|138.12|137.84|137.82|254950
1633519800000|2021-10-06 11:30:00|137.94|137.88|137.66|137.64|138.08|138.02|137.62|137.54|344732
1633520100000|2021-10-06 11:35:00|137.7|137.68|138.22|138.16|138.28|138.24|137.7|137.68|218265
1633520400000|2021-10-06 11:40:00|138.2|138.14|138.4|138.36|138.5|138.46|138.1|138|230739
1633520700000|2021-10-06 11:45:00|138.42|138.38|138.18|138.14|138.44|138.4|138.06|138|265735
1633521000000|2021-10-06 11:50:00|138.2|138.16|138.44|138.4|138.48|138.42|138.18|138.16|161552
1633521300000|2021-10-06 11:55:00|138.42|138.38|138.26|138.18|138.48|138.42|138.16|138.14|118240
1633521600000|2021-10-06 12:00:00|138.28|138.2|138.2|138.12|138.44|138.4|138.2|138.12|290661
1633521900000|2021-10-06 12:05:00|138.22|138.14|137.62|137.58|138.34|138.32|137.62|137.56|391922
1633522200000|2021-10-06 12:10:00|137.66|137.6|137.8|137.76|137.88|137.82|137.62|137.58|278139
1633522500000|2021-10-06 12:15:00|137.82|137.78|137.82|137.78|137.98|137.9|137.58|137.54|193622
1633522800000|2021-10-06 12:20:00|137.84|137.8|138.4|138.34|138.6|138.54|137.84|137.78|518876
1633523100000|2021-10-06 12:25:00|138.44|138.36|139.04|138.92|139.06|138.92|138.36|138.26|414564
1633523400000|2021-10-06 12:30:00|139.02|138.94|138.9|138.84|139.2|139.14|138.78|138.68|179355
1633523700000|2021-10-06 12:35:00|138.92|138.86|139.32|139.22|139.36|139.28|138.88|138.84|205528
1633524000000|2021-10-06 12:40:00|139.34|139.24|139.36|139.28|139.42|139.36|139.12|139.04|276745
1633524300000|2021-10-06 12:45:00|139.34|139.3|139|138.98|139.42|139.38|138.96|138.88|271945
1633524600000|2021-10-06 12:50:00|139.06|139|138.7|138.64|139.2|139.16|138.66|138.58|242564
1633524900000|2021-10-06 12:55:00|138.74|138.66|138.66|138.56|138.78|138.72|138.52|138.44|132164
1633525200000|2021-10-06 13:00:00|138.68|138.58|138.9|138.84|138.96|138.9|138.54|138.46|113242
1633525500000|2021-10-06 13:05:00|138.88|138.82|138.88|138.8|138.92|138.88|138.64|138.56|160174
1633525800000|2021-10-06 13:10:00|138.92|138.82|139.32|139.24|139.34|139.24|138.9|138.8|133301
1633526100000|2021-10-06 13:15:00|139.3|139.22|139.18|139.12|139.32|139.26|139.1|139.04|124176
1633526400000|2021-10-06 13:20:00|139.16|139.08|139.04|139|139.2|139.12|138.8|138.74|468461
1633526700000|2021-10-06 13:25:00|139.06|139.02|139.06|139.04|139.24|139.2|138.88|138.8|339210
1633527000000|2021-10-06 13:30:00|139.02|139.02|139.96|139.84|139.98|139.84|138.96|138.9|687491
1633527300000|2021-10-06 13:35:00|139.98|139.86|139.18|139.1|139.98|139.96|139.02|138.92|304701
1633527600000|2021-10-06 13:40:00|139.22|139.12|139.58|139.5|139.6|139.52|139.08|139.02|202934
1633527900000|2021-10-06 13:45:00|139.6|139.52|139.56|139.44|140.28|140.18|139.48|139.36|211093
1633528200000|2021-10-06 13:50:00|139.54|139.4|139.02|138.96|139.68|139.6|138.94|138.88|254389
1633528500000|2021-10-06 13:55:00|139.06|138.98|139.26|139.18|139.4|139.3|138.92|138.84|262030
1633528800000|2021-10-06 14:00:00|139.24|139.12|139.02|138.96|139.24|139.12|138.64|138.58|404507
1633529100000|2021-10-06 14:05:00|139|138.98|138.98|138.88|139.06|139|138.62|138.54|251228
1633529400000|2021-10-06 14:10:00|138.94|138.84|138.98|138.94|139.12|139.06|138.72|138.64|357040
1633529700000|2021-10-06 14:15:00|138.96|138.9|138.58|138.46|139.02|138.9|138.34|138.3|546271
1633530000000|2021-10-06 14:20:00|138.6|138.48|139.08|139.02|139.1|139.02|138.54|138.46|220516
1633530300000|2021-10-06 14:25:00|139.06|139|138.98|138.94|139.32|139.26|138.98|138.92|267191
1633530600000|2021-10-06 14:30:00|138.96|138.92|139.6|139.54|139.76|139.68|138.94|138.92|289436
1633530900000|2021-10-06 14:35:00|139.62|139.56|139.9|139.86|139.9|139.88|139.28|139.18|217106
1633531200000|2021-10-06 14:40:00|139.92|139.88|140.02|139.96|140.4|140.34|139.9|139.84|255981
1633531500000|2021-10-06 14:45:00|140.08|139.98|140.02|139.96|140.14|140.06|139.76|139.7|175970
1633531800000|2021-10-06 14:50:00|140.06|139.98|140.5|140.44|140.5|140.44|139.76|139.7|346002
1633532100000|2021-10-06 14:55:00|140.48|140.42|140.78|140.7|140.84|140.8|140.44|140.4|262639
1633532400000|2021-10-06 15:00:00|140.76|140.66|141.06|141.04|141.06|141.04|140.54|140.5|274528
1633532700000|2021-10-06 15:05:00|141.04|141.02|141.24|141.2|141.26|141.22|140.9|140.84|257770
1633533000000|2021-10-06 15:10:00|141.35|141.22|141.29|141.2|141.41|141.32|141.13|141.04|77946
1633533300000|2021-10-06 15:15:00|141.27|141.18|141.23|141.14|141.35|141.28|141.09|141.02|62419
1633533600000|2021-10-06 15:20:00|141.21|141.16|141.01|140.9|141.27|141.16|140.91|140.82|52650
1633533900000|2021-10-06 15:25:00|140.96|140.86|140.89|140.76|141.19|141.08|140.83|140.72|74990
1633590000000|2021-10-07 07:00:00|143.74|143.16|142.42|142.24|143.8|143.6|142.02|141.82|761391
1633590300000|2021-10-07 07:05:00|142.48|142.26|142.42|142.26|142.62|142.38|141.9|141.64|312289
1633590600000|2021-10-07 07:10:00|142.38|142.28|142.1|141.94|142.68|142.5|141.94|141.84|270227
1633590900000|2021-10-07 07:15:00|142.12|141.96|142.34|142.24|142.5|142.38|141.9|141.82|1188823
1633591200000|2021-10-07 07:20:00|142.36|142.26|142.88|142.76|143|142.86|142.36|142.26|137535
1633591500000|2021-10-07 07:25:00|142.92|142.78|143.24|143.18|143.62|143.52|142.58|142.5|254695
1633591800000|2021-10-07 07:30:00|143.3|143.2|143.08|143|143.5|143.36|143.06|142.96|258635
1633592100000|2021-10-07 07:35:00|143.06|142.98|143.04|142.98|143.18|143.08|142.72|142.64|241394
1633592400000|2021-10-07 07:40:00|142.98|142.96|142.56|142.46|143.08|142.96|142.5|142.36|112707
1633592700000|2021-10-07 07:45:00|142.58|142.48|142.58|142.46|142.76|142.64|142.42|142.32|201852
1633593000000|2021-10-07 07:50:00|142.6|142.48|142.1|141.98|142.72|142.62|142.02|141.94|257111
1633593300000|2021-10-07 07:55:00|142.14|142|142.26|142.16|142.38|142.28|142.06|141.98|49076
1633593600000|2021-10-07 08:00:00|142.24|142.18|142.44|142.38|142.52|142.44|142.2|142.1|163837
1633593900000|2021-10-07 08:05:00|142.46|142.36|142.36|142.3|142.58|142.52|142.24|142.18|192558
1633594200000|2021-10-07 08:10:00|142.34|142.26|142.2|142.14|142.36|142.26|142.02|141.96|114646
1633594500000|2021-10-07 08:15:00|142.18|142.12|142.26|142.18|142.46|142.4|142.1|142.08|88831
1633594800000|2021-10-07 08:20:00|142.24|142.16|142.68|142.6|142.82|142.74|142.18|142.12|1085523
1633595100000|2021-10-07 08:25:00|142.66|142.62|142.72|142.62|142.72|142.66|142.32|142.24|74227
1633595400000|2021-10-07 08:30:00|142.74|142.6|142.54|142.46|142.76|142.68|142.24|142.2|126953
1633595700000|2021-10-07 08:35:00|142.52|142.44|142.68|142.64|142.98|142.9|142.5|142.38|80941
1633596000000|2021-10-07 08:40:00|142.66|142.62|142.82|142.76|143|142.94|142.64|142.6|83947
1633596300000|2021-10-07 08:45:00|142.8|142.74|142.6|142.56|143.12|143.04|142.6|142.54|104573
1633596600000|2021-10-07 08:50:00|142.62|142.58|142.62|142.56|142.9|142.82|142.48|142.4|85048
1633596900000|2021-10-07 08:55:00|142.66|142.58|142.4|142.34|142.78|142.72|142.34|142.26|88290
1633597200000|2021-10-07 09:00:00|142.44|142.36|142.52|142.46|142.62|142.56|142.34|142.26|96946
1633597500000|2021-10-07 09:05:00|142.54|142.48|142.68|142.62|142.9|142.82|142.48|142.42|71881
1633597800000|2021-10-07 09:10:00|142.66|142.58|142.68|142.6|142.84|142.78|142.58|142.5|85446
1633598100000|2021-10-07 09:15:00|142.66|142.62|142.48|142.44|142.74|142.68|142.44|142.38|118848
1633598400000|2021-10-07 09:20:00|142.52|142.46|142.56|142.52|142.64|142.56|142.38|142.34|91708
1633598700000|2021-10-07 09:25:00|142.54|142.5|142.62|142.56|142.72|142.66|142.5|142.42|70335
1633599000000|2021-10-07 09:30:00|142.64|142.58|142.76|142.72|142.82|142.74|142.48|142.46|122359
1633599300000|2021-10-07 09:35:00|142.78|142.74|142.58|142.54|143|142.94|142.56|142.5|269742
1633599600000|2021-10-07 09:40:00|142.56|142.56|142.46|142.4|142.74|142.66|142.4|142.32|203647
1633599900000|2021-10-07 09:45:00|142.44|142.42|142.46|142.42|142.66|142.6|142.42|142.38|133841
1633600200000|2021-10-07 09:50:00|142.44|142.4|142.96|142.9|142.98|142.92|142.38|142.34|163820
1633600500000|2021-10-07 09:55:00|142.98|142.92|143.16|143.1|143.16|143.1|142.9|142.88|64269
1633600800000|2021-10-07 10:00:00|143.14|143.12|142.9|142.86|143.16|143.12|142.78|142.74|323989
1633601100000|2021-10-07 10:05:00|142.88|142.84|142.72|142.66|142.9|142.84|142.62|142.56|145318
1633601400000|2021-10-07 10:10:00|142.7|142.68|142.72|142.66|142.94|142.9|142.62|142.58|110569
1633601700000|2021-10-07 10:15:00|142.76|142.68|142.64|142.58|142.76|142.7|142.5|142.48|44593
1633602000000|2021-10-07 10:20:00|142.62|142.6|142.76|142.74|142.8|142.74|142.48|142.42|90770
1633602300000|2021-10-07 10:25:00|142.74|142.72|142.52|142.48|142.76|142.72|142.38|142.36|116725
1633602600000|2021-10-07 10:30:00|142.5|142.5|142.64|142.56|142.66|142.6|142.5|142.44|123565
1633602900000|2021-10-07 10:35:00|142.66|142.58|142.72|142.64|142.9|142.84|142.52|142.44|108996
1633603200000|2021-10-07 10:40:00|142.74|142.66|142.9|142.88|142.94|142.9|142.74|142.64|59150
1633603500000|2021-10-07 10:45:00|142.92|142.9|142.9|142.86|143|142.94|142.82|142.78|142033
1633603800000|2021-10-07 10:50:00|142.88|142.84|143.04|143|143.16|143.08|142.76|142.72|123986
1633604100000|2021-10-07 10:55:00|143.02|142.98|142.92|142.88|143.04|142.98|142.9|142.84|79158
1633604400000|2021-10-07 11:00:00|142.94|142.9|142.74|142.68|142.96|142.9|142.56|142.54|73393
1633604700000|2021-10-07 11:05:00|142.76|142.7|142.62|142.54|142.8|142.72|142.48|142.42|147819
1633605000000|2021-10-07 11:10:00|142.64|142.56|142.5|142.44|142.9|142.82|142.44|142.36|98578
1633605300000|2021-10-07 11:15:00|142.52|142.46|142.44|142.38|142.72|142.62|142.32|142.28|150387
1633605600000|2021-10-07 11:20:00|142.46|142.4|142.5|142.46|142.56|142.5|142.28|142.2|277328
1633605900000|2021-10-07 11:25:00|142.52|142.48|142.76|142.74|142.92|142.86|142.52|142.46|57741
1633606200000|2021-10-07 11:30:00|142.8|142.7|142.32|142.26|142.82|142.72|142.32|142.22|118368
1633606500000|2021-10-07 11:35:00|142.34|142.28|142.36|142.3|142.58|142.54|142.32|142.26|99020
1633606800000|2021-10-07 11:40:00|142.34|142.28|142.32|142.28|142.54|142.46|142.26|142.22|60621
1633607100000|2021-10-07 11:45:00|142.3|142.26|142.4|142.34|142.44|142.36|142.26|142.22|56412
1633607400000|2021-10-07 11:50:00|142.42|142.36|142.3|142.24|142.54|142.48|142.1|142.06|95076
1633607700000|2021-10-07 11:55:00|142.32|142.26|142.52|142.48|142.62|142.54|142.32|142.26|274419
1633608000000|2021-10-07 12:00:00|142.56|142.5|142.5|142.4|142.62|142.56|142.28|142.26|69163
1633608300000|2021-10-07 12:05:00|142.52|142.42|142.18|142.12|142.6|142.5|142.18|142.1|48562
1633608600000|2021-10-07 12:10:00|142.22|142.1|142.26|142.2|142.32|142.28|142.06|142|67158
1633608900000|2021-10-07 12:15:00|142.24|142.22|142.6|142.56|142.68|142.62|142.22|142.16|158852
1633609200000|2021-10-07 12:20:00|142.58|142.54|142.62|142.56|142.72|142.7|142.54|142.48|45510
1633609500000|2021-10-07 12:25:00|142.6|142.52|142.38|142.34|142.6|142.54|142.36|142.34|1024146
1633609800000|2021-10-07 12:30:00|142.36|142.3|142.38|142.3|142.46|142.4|142.32|142.26|137485
1633610100000|2021-10-07 12:35:00|142.42|142.32|142.7|142.64|142.72|142.64|142.42|142.32|46718
1633610400000|2021-10-07 12:40:00|142.72|142.66|142.54|142.48|142.72|142.66|142.38|142.32|84297
1633610700000|2021-10-07 12:45:00|142.52|142.46|142.42|142.38|142.68|142.6|142.4|142.38|80422
1633611000000|2021-10-07 12:50:00|142.44|142.4|142.44|142.36|142.58|142.54|142.34|142.3|80159
1633611300000|2021-10-07 12:55:00|142.42|142.32|142.52|142.44|142.54|142.48|142.32|142.24|52167
1633611600000|2021-10-07 13:00:00|142.5|142.42|142.32|142.28|142.52|142.46|142.3|142.22|93148
1633611900000|2021-10-07 13:05:00|142.3|142.3|142.42|142.38|142.54|142.5|142.24|142.16|115695
1633612200000|2021-10-07 13:10:00|142.4|142.34|142.02|141.96|142.42|142.38|141.96|141.9|114608
1633612500000|2021-10-07 13:15:00|142|141.94|142.36|142.32|142.46|142.42|141.92|141.86|173407
1633612800000|2021-10-07 13:20:00|142.4|142.34|142.1|142.06|142.56|142.52|142.1|142.04|108651
1633613100000|2021-10-07 13:25:00|142.08|142.04|142.1|142.04|142.22|142.14|141.88|141.8|86234
1633613400000|2021-10-07 13:30:00|142.08|142.06|141.88|141.82|142.24|142.18|141.8|141.72|199815
1633613700000|2021-10-07 13:35:00|141.86|141.78|141.82|141.76|142.02|141.96|141.52|141.44|205346
1633614000000|2021-10-07 13:40:00|141.8|141.74|141.4|141.34|142.06|141.98|141.12|141.1|237511
1633614300000|2021-10-07 13:45:00|141.42|141.36|142.04|141.96|142.1|142|141.18|141.12|249657
1633614600000|2021-10-07 13:50:00|142.06|141.98|142.42|142.32|142.68|142.58|142|141.96|236347
1633614900000|2021-10-07 13:55:00|142.4|142.34|142.14|142.08|142.58|142.52|142.02|141.94|130352
1633615200000|2021-10-07 14:00:00|142.16|142.1|142.06|142.02|142.28|142.24|141.82|141.74|279258
1633615500000|2021-10-07 14:05:00|142.04|142|141.5|141.42|142.14|142.1|141.32|141.22|172667
1633615800000|2021-10-07 14:10:00|141.54|141.44|141.32|141.26|141.68|141.62|141.26|141.22|444032
1633616100000|2021-10-07 14:15:00|141.3|141.22|141.34|141.28|141.64|141.58|141.2|141.12|122847
1633616400000|2021-10-07 14:20:00|141.32|141.24|141.48|141.42|141.62|141.56|141.3|141.24|144586
1633616700000|2021-10-07 14:25:00|141.5|141.44|141.7|141.64|141.82|141.76|141.48|141.44|167244
1633617000000|2021-10-07 14:30:00|141.68|141.62|141.36|141.3|141.8|141.74|141.26|141.22|154004
1633617300000|2021-10-07 14:35:00|141.34|141.32|141.46|141.42|141.58|141.52|141.34|141.3|165120
1633617600000|2021-10-07 14:40:00|141.44|141.4|141.44|141.4|141.7|141.66|141.36|141.34|181305
1633617900000|2021-10-07 14:45:00|141.46|141.42|141.72|141.7|141.76|141.72|141.46|141.42|137474
1633618200000|2021-10-07 14:50:00|141.74|141.72|141.44|141.4|141.76|141.72|141.42|141.38|135416
1633618500000|2021-10-07 14:55:00|141.46|141.42|141.34|141.32|141.6|141.58|141.34|141.3|166864
1633618800000|2021-10-07 15:00:00|141.36|141.34|141.14|141.1|141.4|141.36|141.12|141.1|173761
1633619100000|2021-10-07 15:05:00|141.12|141.08|141.16|141.12|141.42|141.36|141.04|141|194143
1633619400000|2021-10-07 15:10:00|141.14|141.14|140.72|140.7|141.22|141.16|140.72|140.7|299686
1633619700000|2021-10-07 15:15:00|140.7|140.68|140.7|140.66|140.82|140.8|140.7|140.62|237578
1633620000000|2021-10-07 15:20:00|140.72|140.7|140.48|140.44|140.92|140.88|140.44|140.38|366223
1633620300000|2021-10-07 15:25:00|140.46|140.42|140.6|140.5|140.7|140.66|140.38|140.36|624479
1633676400000|2021-10-08 07:00:00|142.92|141.32|143.3|143|143.8|143.42|141.66|141.26|1121784
1633676700000|2021-10-08 07:05:00|143.32|143.34|143.28|143.14|143.8|143.64|142.76|142.42|445344
1633677000000|2021-10-08 07:10:00|143.26|143.12|142.52|142.32|143.26|143.12|141.86|141.68|289716
1633677300000|2021-10-08 07:15:00|142.5|142.34|142.62|142.52|142.82|142.62|142.28|142.16|200593
1633677600000|2021-10-08 07:20:00|142.6|142.5|142.66|142.48|142.7|142.54|142.28|142.16|157698
1633677900000|2021-10-08 07:25:00|142.7|142.5|142.3|142.22|142.8|142.62|142.24|142.18|136732
1633678200000|2021-10-08 07:30:00|142.28|142.18|142.6|142.54|142.62|142.54|142.1|142.02|105947
1633678500000|2021-10-08 07:35:00|142.58|142.48|142.92|142.82|143|142.92|142.54|142.4|155305
1633678800000|2021-10-08 07:40:00|142.94|142.84|142.84|142.76|143.22|143.14|142.84|142.72|71344
1633679100000|2021-10-08 07:45:00|142.86|142.74|142.7|142.6|143.02|142.94|142.52|142.44|220677
1633679400000|2021-10-08 07:50:00|142.68|142.58|142.7|142.62|142.72|142.66|142.38|142.26|110792
1633679700000|2021-10-08 07:55:00|142.72|142.64|143.08|142.98|143.44|143.4|142.7|142.62|201268
1633680000000|2021-10-08 08:00:00|143.04|142.96|143.24|143.14|143.24|143.14|142.9|142.88|195618
1633680300000|2021-10-08 08:05:00|143.28|143.16|143.68|143.6|143.72|143.64|143.26|143.16|388730
1633680600000|2021-10-08 08:10:00|143.6|143.62|143.04|142.96|143.64|143.62|143|142.96|304115
1633680900000|2021-10-08 08:15:00|143|142.94|142.78|142.7|143.24|143.16|142.78|142.68|258445
1633681200000|2021-10-08 08:20:00|142.76|142.72|143.24|143.12|143.26|143.12|142.76|142.7|81088
1633681500000|2021-10-08 08:25:00|143.22|143.16|142.98|142.9|143.28|143.22|142.84|142.74|159846
1633681800000|2021-10-08 08:30:00|142.96|142.92|143.14|143.04|143.14|143.06|142.76|142.7|74579
1633682100000|2021-10-08 08:35:00|143.12|143.02|143.02|142.98|143.12|143.02|142.78|142.76|63325
1633682400000|2021-10-08 08:40:00|143.04|143|143.14|143.12|143.18|143.14|143|142.94|84502
1633682700000|2021-10-08 08:45:00|143.12|143.08|142.96|142.9|143.2|143.16|142.9|142.86|120689
1633683000000|2021-10-08 08:50:00|142.94|142.88|142.6|142.5|142.98|142.94|142.6|142.5|223863
1633683300000|2021-10-08 08:55:00|142.58|142.52|142.6|142.56|142.7|142.64|142.44|142.38|89896
1633683600000|2021-10-08 09:00:00|142.58|142.52|142.56|142.5|142.74|142.68|142.42|142.36|67063
1633683900000|2021-10-08 09:05:00|142.58|142.52|142.74|142.68|142.78|142.74|142.5|142.44|75645
1633684200000|2021-10-08 09:10:00|142.72|142.66|142.98|142.92|143|142.92|142.6|142.54|85898
1633684500000|2021-10-08 09:15:00|143|142.94|143.08|143|143.28|143.2|142.98|142.94|103041
1633684800000|2021-10-08 09:20:00|143.1|143.02|143.42|143.34|143.5|143.42|143.1|143.02|143103
1633685100000|2021-10-08 09:25:00|143.44|143.32|143.32|143.24|143.58|143.56|143.16|143.1|310323
1633685400000|2021-10-08 09:30:00|143.36|143.28|143.46|143.4|143.56|143.5|143.36|143.28|152080
1633685700000|2021-10-08 09:35:00|143.44|143.42|143.4|143.36|143.58|143.52|143.32|143.26|263098
1633686000000|2021-10-08 09:40:00|143.38|143.34|143.66|143.62|143.66|143.62|143.32|143.28|96876
1633686300000|2021-10-08 09:45:00|143.68|143.6|143.72|143.66|143.96|143.88|143.58|143.54|198280
1633686600000|2021-10-08 09:50:00|143.7|143.68|143.98|143.92|144|143.92|143.68|143.62|186699
1633686900000|2021-10-08 09:55:00|144|143.94|144.1|144.04|144.24|144.18|143.92|143.86|590003
1633687200000|2021-10-08 10:00:00|144.08|144.02|144.02|143.96|144.18|144.12|143.86|143.8|450324
1633687500000|2021-10-08 10:05:00|144.06|143.98|143.86|143.74|144.2|144.16|143.7|143.66|202445
1633687800000|2021-10-08 10:10:00|143.84|143.76|143.5|143.42|143.84|143.82|143.48|143.4|353540
1633688100000|2021-10-08 10:15:00|143.48|143.4|143.58|143.52|143.58|143.54|143.3|143.24|218069
1633688400000|2021-10-08 10:20:00|143.56|143.54|143.48|143.4|143.6|143.58|143.28|143.26|56454
1633688700000|2021-10-08 10:25:00|143.5|143.42|143.74|143.68|143.82|143.76|143.5|143.42|89528
1633689000000|2021-10-08 10:30:00|143.72|143.7|143.58|143.52|143.78|143.7|143.52|143.46|196694
1633689300000|2021-10-08 10:35:00|143.56|143.5|143.46|143.36|143.62|143.54|143.28|143.22|298826
1633689600000|2021-10-08 10:40:00|143.44|143.4|143.22|143.16|143.44|143.4|143.18|143.14|77090
1633689900000|2021-10-08 10:45:00|143.2|143.14|142.8|142.76|143.2|143.16|142.8|142.74|132419
1633690200000|2021-10-08 10:50:00|142.78|142.74|142.76|142.7|142.8|142.76|142.72|142.64|34541
1633690500000|2021-10-08 10:55:00|142.78|142.72|142.76|142.68|143|142.96|142.56|142.48|155016
1633690800000|2021-10-08 11:00:00|142.78|142.7|142.82|142.76|143.02|142.98|142.78|142.7|59821
1633691100000|2021-10-08 11:05:00|142.84|142.78|142.72|142.66|142.94|142.88|142.64|142.6|144638
1633691400000|2021-10-08 11:10:00|142.74|142.64|142.8|142.78|142.8|142.78|142.58|142.54|52950
1633691700000|2021-10-08 11:15:00|142.84|142.8|142.7|142.64|142.84|142.8|142.6|142.56|54842
1633692000000|2021-10-08 11:20:00|142.68|142.62|142.64|142.6|142.74|142.72|142.6|142.56|85501
1633692300000|2021-10-08 11:25:00|142.62|142.58|142.72|142.66|142.78|142.76|142.54|142.46|163794
1633692600000|2021-10-08 11:30:00|142.7|142.64|142.84|142.74|143.7|143.56|142.48|142.42|313105
1633692900000|2021-10-08 11:35:00|142.86|142.76|142.94|142.86|143.08|143.04|142.72|142.62|376044
1633693200000|2021-10-08 11:40:00|142.96|142.88|142.78|142.68|143.1|143.04|142.74|142.62|153293
1633693500000|2021-10-08 11:45:00|142.76|142.66|142.62|142.54|142.76|142.66|142.3|142.28|78866
1633693800000|2021-10-08 11:50:00|142.6|142.5|142.82|142.78|142.9|142.84|142.52|142.46|83347
1633694100000|2021-10-08 11:55:00|142.8|142.8|142.7|142.64|142.92|142.86|142.62|142.54|168500
1633694400000|2021-10-08 12:00:00|142.72|142.66|142.74|142.7|142.8|142.72|142.62|142.58|42977
1633694700000|2021-10-08 12:05:00|142.72|142.72|142.54|142.48|142.74|142.72|142.54|142.48|53549
1633695000000|2021-10-08 12:10:00|142.52|142.46|142.4|142.36|142.56|142.54|142.24|142.2|62494
1633695300000|2021-10-08 12:15:00|142.38|142.34|142.1|142.06|142.4|142.34|142.1|142.02|79623
1633695600000|2021-10-08 12:20:00|142.08|142.08|142.2|142.16|142.24|142.2|142.08|142.06|72083
1633695900000|2021-10-08 12:25:00|142.18|142.14|142.48|142.42|142.54|142.48|142.12|142.08|40955
1633696200000|2021-10-08 12:30:00|142.46|142.38|142.56|142.46|142.56|142.48|142.16|142.02|132244
1633696500000|2021-10-08 12:35:00|142.54|142.42|142.64|142.56|142.86|142.76|142.28|142.2|167487
1633696800000|2021-10-08 12:40:00|142.68|142.58|142.92|142.86|143|142.96|142.64|142.5|148853
1633697100000|2021-10-08 12:45:00|142.96|142.88|142.86|142.78|143.2|143.14|142.6|142.56|194310
1633697400000|2021-10-08 12:50:00|142.84|142.74|142.44|142.38|142.84|142.76|142.42|142.36|118096
1633697700000|2021-10-08 12:55:00|142.46|142.4|142.7|142.66|142.72|142.68|142.46|142.38|113656
1633698000000|2021-10-08 13:00:00|142.72|142.68|142.76|142.72|142.86|142.78|142.52|142.46|137388
1633698300000|2021-10-08 13:05:00|142.74|142.7|142.68|142.6|142.78|142.72|142.42|142.36|130041
1633698600000|2021-10-08 13:10:00|142.66|142.62|142.78|142.74|142.9|142.84|142.62|142.58|111122
1633698900000|2021-10-08 13:15:00|142.8|142.76|142.52|142.46|142.82|142.78|142.48|142.44|109604
1633699200000|2021-10-08 13:20:00|142.5|142.48|142.56|142.52|142.72|142.62|142.4|142.36|109759
1633699500000|2021-10-08 13:25:00|142.58|142.54|143.02|142.98|143.14|143.08|142.5|142.48|520694
1633699800000|2021-10-08 13:30:00|143.04|143|142.28|142.24|143.26|143.16|142.28|142.22|263422
1633700100000|2021-10-08 13:35:00|142.3|142.26|142.76|142.68|142.78|142.7|142.26|142.18|127864
1633700400000|2021-10-08 13:40:00|142.74|142.7|142.88|142.8|142.98|142.9|142.6|142.56|404201
1633700700000|2021-10-08 13:45:00|142.9|142.82|143.62|143.54|143.64|143.6|142.9|142.82|308038
1633701000000|2021-10-08 13:50:00|143.6|143.52|143.82|143.78|143.82|143.78|143.4|143.36|130724
1633701300000|2021-10-08 13:55:00|143.8|143.74|143.52|143.48|143.9|143.86|143.32|143.24|328163
1633701600000|2021-10-08 14:00:00|143.46|143.46|143.74|143.72|143.82|143.78|143.44|143.4|265884
1633701900000|2021-10-08 14:05:00|143.78|143.74|143.54|143.46|143.82|143.78|143.46|143.4|248767
1633702200000|2021-10-08 14:10:00|143.56|143.48|143.42|143.4|143.82|143.76|143.4|143.38|258165
1633702500000|2021-10-08 14:15:00|143.4|143.38|143.32|143.28|143.58|143.52|143.3|143.22|290757
1633702800000|2021-10-08 14:20:00|143.3|143.26|143.2|143.16|143.4|143.34|143.2|143.16|132803
1633703100000|2021-10-08 14:25:00|143.18|143.14|143.44|143.42|143.46|143.42|143.14|143.12|137286
1633703400000|2021-10-08 14:30:00|143.5|143.44|143.78|143.74|143.84|143.78|143.42|143.4|190719
1633703700000|2021-10-08 14:35:00|143.8|143.76|143.4|143.36|143.9|143.84|143.34|143.32|279579
1633704000000|2021-10-08 14:40:00|143.38|143.38|143.1|143.06|143.38|143.38|143.06|143|183368
1633704300000|2021-10-08 14:45:00|143.14|143.08|143.12|143.08|143.22|143.14|142.9|142.84|149515
1633704600000|2021-10-08 14:50:00|143.1|143.06|143.52|143.48|143.56|143.48|142.96|142.94|206057
1633704900000|2021-10-08 14:55:00|143.5|143.5|143.48|143.44|143.64|143.58|143.32|143.26|333186
1633705200000|2021-10-08 15:00:00|143.52|143.46|143.6|143.56|143.62|143.56|143.4|143.34|127813
1633705500000|2021-10-08 15:05:00|143.62|143.58|143.68|143.64|143.82|143.78|143.48|143.46|312316
1633705800000|2021-10-08 15:10:00|143.7|143.66|143.44|143.42|143.8|143.74|143.44|143.42|229928
1633706100000|2021-10-08 15:15:00|143.48|143.4|143.44|143.4|143.54|143.5|143.38|143.32|243871
1633706400000|2021-10-08 15:20:00|143.42|143.42|143.24|143.2|143.44|143.42|143.22|143.14|504849
1633706700000|2021-10-08 15:25:00|143.26|143.18|143.72|143.64|143.8|143.7|143.12|143.04|406785
1633935600000|2021-10-11 07:00:00|142.98|141.72|142.96|142.84|143.46|142.94|141.36|141.06|566479
1633935900000|2021-10-11 07:05:00|142.94|142.74|143.4|143.3|143.72|143.7|142.9|142.68|460725
1633936200000|2021-10-11 07:10:00|143.38|143.4|143.86|143.72|144|143.82|143.28|143.1|178458
1633936500000|2021-10-11 07:15:00|143.9|143.74|144.1|144.02|144.18|144.04|143.72|143.58|164390
1633936800000|2021-10-11 07:20:00|144.08|143.98|144.24|144.1|144.26|144.16|143.9|143.78|80998
1633937100000|2021-10-11 07:25:00|144.28|144.12|144.5|144.4|144.58|144.54|144.16|144|290362
1633937400000|2021-10-11 07:30:00|144.48|144.42|144.74|144.64|144.82|144.72|144.24|144.12|255599
1633937700000|2021-10-11 07:35:00|144.72|144.6|144.16|144.04|144.88|144.78|143.96|143.94|655877
1633938000000|2021-10-11 07:40:00|144.2|144.06|143.74|143.62|144.24|144.12|143.46|143.36|274772
1633938300000|2021-10-11 07:45:00|143.76|143.64|144.18|144.1|144.3|144.2|143.74|143.64|127786
1633938600000|2021-10-11 07:50:00|144.16|144.08|144.2|144.16|144.46|144.38|144.1|144|124375
1633938900000|2021-10-11 07:55:00|144.18|144.12|144.76|144.7|144.78|144.7|144.16|144.12|191311
1633939200000|2021-10-11 08:00:00|144.78|144.72|144.88|144.82|144.98|144.96|144.72|144.64|416300
1633939500000|2021-10-11 08:05:00|144.9|144.84|144.22|144.12|144.96|144.9|144.14|144.06|323990
1633939800000|2021-10-11 08:10:00|144.24|144.14|144.12|144.04|144.42|144.32|144|143.92|194482
1633940100000|2021-10-11 08:15:00|144.1|144.02|144.24|144.18|144.32|144.22|144.04|144|65004
1633940400000|2021-10-11 08:20:00|144.22|144.14|144.2|144.12|144.48|144.4|144.06|144|78501
1633940700000|2021-10-11 08:25:00|144.22|144.14|144.4|144.32|144.4|144.32|144.06|143.98|79322
1633941000000|2021-10-11 08:30:00|144.42|144.34|144.24|144.16|144.6|144.52|144.24|144.14|100670
1633941300000|2021-10-11 08:35:00|144.22|144.14|144.04|143.96|144.22|144.14|143.96|143.86|71721
1633941600000|2021-10-11 08:40:00|144.06|143.98|144.22|144.12|144.28|144.2|144|143.9|75717
1633941900000|2021-10-11 08:45:00|144.2|144.14|144.12|144.04|144.44|144.36|144.12|144.04|125184
1633942200000|2021-10-11 08:50:00|144.1|144.02|144.24|144.2|144.26|144.22|144|143.94|122417
1633942500000|2021-10-11 08:55:00|144.26|144.22|144.66|144.58|144.76|144.7|144.26|144.22|171194
1633942800000|2021-10-11 09:00:00|144.64|144.54|144.58|144.54|144.74|144.66|144.56|144.5|197159
1633943100000|2021-10-11 09:05:00|144.56|144.52|144.4|144.34|144.66|144.64|144.38|144.32|153681
1633943400000|2021-10-11 09:10:00|144.42|144.36|144.44|144.36|144.6|144.52|144.36|144.3|117042
1633943700000|2021-10-11 09:15:00|144.42|144.34|144.3|144.22|144.44|144.36|144.2|144.18|48784
1633944000000|2021-10-11 09:20:00|144.28|144.2|144.48|144.46|144.56|144.52|144.12|144.04|84725
1633944300000|2021-10-11 09:25:00|144.52|144.48|144.84|144.76|144.9|144.84|144.52|144.48|125362
1633944600000|2021-10-11 09:30:00|144.82|144.78|144.56|144.48|144.82|144.78|144.54|144.48|88369
1633944900000|2021-10-11 09:35:00|144.58|144.5|144.66|144.6|144.66|144.6|144.46|144.4|22363
1633945200000|2021-10-11 09:40:00|144.68|144.62|144.88|144.84|144.88|144.84|144.66|144.6|215883
1633945500000|2021-10-11 09:45:00|144.84|144.82|144.62|144.58|144.92|144.9|144.58|144.52|216970
1633945800000|2021-10-11 09:50:00|144.64|144.6|144.94|144.88|144.94|144.88|144.54|144.5|141376
1633946100000|2021-10-11 09:55:00|144.92|144.9|145.04|145|145.26|145.2|144.88|144.84|1053696
1633946400000|2021-10-11 10:00:00|145|144.96|144.8|144.76|145.1|145.06|144.8|144.76|320330
1633946700000|2021-10-11 10:05:00|144.82|144.78|144.82|144.78|144.9|144.86|144.72|144.66|59289
1633947000000|2021-10-11 10:10:00|144.84|144.8|144.92|144.84|144.92|144.88|144.7|144.66|50880
1633947300000|2021-10-11 10:15:00|144.9|144.82|145|144.92|145|144.92|144.78|144.72|98136
1633947600000|2021-10-11 10:20:00|144.98|144.94|144.82|144.8|144.98|144.96|144.74|144.68|87239
1633947900000|2021-10-11 10:25:00|144.86|144.82|144.84|144.8|144.92|144.86|144.72|144.68|77622
1633948200000|2021-10-11 10:30:00|144.88|144.82|144.92|144.88|144.96|144.88|144.66|144.58|88454
1633948500000|2021-10-11 10:35:00|144.94|144.86|145.08|145.02|145.14|145.08|144.86|144.84|285875
1633948800000|2021-10-11 10:40:00|145.14|145.04|145.06|144.98|145.16|145.1|145|144.94|93787
1633949100000|2021-10-11 10:45:00|145.04|144.96|144.92|144.88|145.06|144.98|144.68|144.62|222099
1633949400000|2021-10-11 10:50:00|144.96|144.9|145.04|145.02|145.1|145.02|144.86|144.8|78732
1633949700000|2021-10-11 10:55:00|145.1|145.04|145|144.92|145.2|145.16|144.96|144.92|182991
1633950000000|2021-10-11 11:00:00|144.98|144.9|145|144.92|145.1|145.06|144.8|144.74|122660
1633950300000|2021-10-11 11:05:00|144.98|144.9|145.14|145.08|145.18|145.1|144.86|144.82|134156
1633950600000|2021-10-11 11:10:00|145.12|145.06|145.2|145.16|145.2|145.16|144.96|144.88|96229
1633950900000|2021-10-11 11:15:00|145.18|145.14|145.2|145.16|145.36|145.3|145.16|145.12|135575
1633951200000|2021-10-11 11:20:00|145.18|145.14|145.1|145.04|145.26|145.2|145.04|145.02|71924
1633951500000|2021-10-11 11:25:00|145.08|145.06|144.98|144.88|145.18|145.12|144.94|144.88|68929
1633951800000|2021-10-11 11:30:00|144.96|144.86|144.82|144.74|145.04|145|144.78|144.7|136247
1633952100000|2021-10-11 11:35:00|144.8|144.76|144.54|144.46|144.84|144.76|144.52|144.46|108430
1633952400000|2021-10-11 11:40:00|144.52|144.48|144.26|144.2|144.54|144.48|144.26|144.18|58467
1633952700000|2021-10-11 11:45:00|144.24|144.18|144.32|144.26|144.32|144.26|144.14|144.1|140604
1633953000000|2021-10-11 11:50:00|144.3|144.28|144.38|144.36|144.46|144.42|144.28|144.22|187128
1633953300000|2021-10-11 11:55:00|144.36|144.34|144.58|144.52|144.6|144.54|144.12|144.08|82998
1633953600000|2021-10-11 12:00:00|144.56|144.5|144.54|144.5|144.74|144.66|144.5|144.46|43226
1633953900000|2021-10-11 12:05:00|144.56|144.52|144.72|144.66|144.78|144.72|144.54|144.5|68512
1633954200000|2021-10-11 12:10:00|144.7|144.68|144.84|144.8|144.86|144.82|144.64|144.58|83628
1633954500000|2021-10-11 12:15:00|144.86|144.82|145.02|144.98|145.1|145.04|144.84|144.82|77091
1633954800000|2021-10-11 12:20:00|145|145|145.26|145.22|145.28|145.22|144.94|144.92|111243
1633955100000|2021-10-11 12:25:00|145.3|145.24|145.2|145.12|145.34|145.26|145.14|145.06|262684
1633955400000|2021-10-11 12:30:00|145.18|145.08|144.7|144.64|145.18|145.08|144.7|144.64|152166
1633955700000|2021-10-11 12:35:00|144.72|144.66|144.72|144.68|144.84|144.76|144.66|144.64|58980
1633956000000|2021-10-11 12:40:00|144.74|144.7|144.96|144.88|144.98|144.9|144.72|144.64|53369
1633956300000|2021-10-11 12:45:00|144.92|144.86|144.94|144.88|145|144.96|144.76|144.7|50348
1633956600000|2021-10-11 12:50:00|144.92|144.86|144.96|144.9|145.02|145|144.9|144.84|71784
1633956900000|2021-10-11 12:55:00|144.98|144.92|144.9|144.86|145|144.96|144.86|144.84|56404
1633957200000|2021-10-11 13:00:00|144.88|144.84|144.68|144.6|144.88|144.84|144.54|144.48|87334
1633957500000|2021-10-11 13:05:00|144.66|144.62|144.58|144.52|144.72|144.68|144.52|144.46|96397
1633957800000|2021-10-11 13:10:00|144.6|144.54|144.54|144.5|144.7|144.64|144.5|144.44|89453
1633958100000|2021-10-11 13:15:00|144.56|144.48|144.58|144.5|144.68|144.62|144.46|144.44|59313
1633958400000|2021-10-11 13:20:00|144.56|144.46|144.66|144.62|144.72|144.68|144.5|144.46|43851
1633958700000|2021-10-11 13:25:00|144.68|144.64|144.62|144.58|144.78|144.72|144.58|144.54|66579
1633959000000|2021-10-11 13:30:00|144.6|144.54|144.34|144.28|145|144.94|144.26|144.18|180816
1633959300000|2021-10-11 13:35:00|144.32|144.26|144.22|144.18|144.46|144.4|144.04|144|199119
1633959600000|2021-10-11 13:40:00|144.28|144.2|144.5|144.46|144.5|144.48|144.2|144.14|166504
1633959900000|2021-10-11 13:45:00|144.54|144.48|144.56|144.52|144.88|144.78|144.54|144.48|314388
1633960200000|2021-10-11 13:50:00|144.58|144.54|144.68|144.6|144.74|144.7|144.48|144.44|126477
1633960500000|2021-10-11 13:55:00|144.66|144.62|144.94|144.86|144.98|144.92|144.36|144.34|71745
1633960800000|2021-10-11 14:00:00|144.92|144.84|144.58|144.54|144.98|144.9|144.58|144.52|76904
1633961100000|2021-10-11 14:05:00|144.6|144.56|144.44|144.38|144.6|144.56|144.3|144.24|178104
1633961400000|2021-10-11 14:10:00|144.42|144.36|144.66|144.62|144.74|144.68|144.38|144.36|111996
1633961700000|2021-10-11 14:15:00|144.68|144.6|144.98|144.94|145.04|144.98|144.68|144.6|83374
1633962000000|2021-10-11 14:20:00|145|144.92|145.08|145.06|145.1|145.06|144.74|144.72|121088
1633962300000|2021-10-11 14:25:00|145.06|145.04|144.98|144.96|145.06|145.04|144.88|144.86|188692
1633962600000|2021-10-11 14:30:00|144.96|144.94|145.04|145|145.16|145.1|144.94|144.9|125425
1633962900000|2021-10-11 14:35:00|145|145.02|144.92|144.9|145.08|145.04|144.86|144.82|273254
1633963200000|2021-10-11 14:40:00|144.94|144.92|144.9|144.86|144.94|144.92|144.76|144.7|330304
1633963500000|2021-10-11 14:45:00|144.92|144.88|144.86|144.84|145|144.98|144.86|144.84|217774
1633963800000|2021-10-11 14:50:00|144.84|144.82|144.88|144.84|144.96|144.92|144.78|144.74|166431
1633964100000|2021-10-11 14:55:00|144.86|144.82|144.9|144.86|144.98|144.92|144.76|144.7|121578
1633964400000|2021-10-11 15:00:00|144.88|144.84|144.6|144.56|144.88|144.84|144.6|144.56|368483
1633964700000|2021-10-11 15:05:00|144.58|144.58|144.72|144.68|144.78|144.76|144.56|144.52|146309
1633965000000|2021-10-11 15:10:00|144.74|144.7|144.66|144.6|144.82|144.76|144.6|144.58|129332
1633965300000|2021-10-11 15:15:00|144.68|144.62|144.58|144.56|144.72|144.68|144.54|144.5|141954
1633965600000|2021-10-11 15:20:00|144.56|144.54|144.86|144.82|144.86|144.82|144.56|144.52|281252
1633965900000|2021-10-11 15:25:00|144.88|144.84|144.74|144.68|144.98|144.96|144.74|144.68|523165
1634022000000|2021-10-12 07:00:00|144.68|144|143.6|143.34|144.68|144.3|143.4|143|1261442
1634022300000|2021-10-12 07:05:00|143.58|143.36|143.82|143.66|144.16|144|143.1|143|495819
1634022600000|2021-10-12 07:10:00|143.64|143.64|143.78|143.68|143.86|143.72|142.76|142.6|356116
1634022900000|2021-10-12 07:15:00|143.76|143.7|143.52|143.36|143.76|143.7|143.04|142.88|296352
1634023200000|2021-10-12 07:20:00|143.5|143.32|143.12|143.04|143.7|143.54|143.1|142.96|182478
1634023500000|2021-10-12 07:25:00|143.1|143|143.1|143.04|143.28|143.14|142.76|142.62|206880
1634023800000|2021-10-12 07:30:00|143.08|142.98|143.18|143.08|143.28|143.18|142.86|142.74|108154
1634024100000|2021-10-12 07:35:00|143.2|143.04|142.94|142.86|143.2|143.08|142.76|142.68|127383
1634024400000|2021-10-12 07:40:00|142.98|142.88|142.4|142.32|142.98|142.88|142.4|142.3|118896
1634024700000|2021-10-12 07:45:00|142.38|142.28|142.72|142.66|142.78|142.7|142.08|142|410858
1634025000000|2021-10-12 07:50:00|142.7|142.6|142.38|142.32|142.72|142.66|142.14|142.1|183950
1634025300000|2021-10-12 07:55:00|142.42|142.34|142.38|142.28|142.66|142.56|142.18|142.1|249483
1634025600000|2021-10-12 08:00:00|142.36|142.26|142.2|142.1|142.44|142.38|142.08|142|575614
1634025900000|2021-10-12 08:05:00|142.18|142.08|142.02|141.94|142.32|142.26|141.94|141.86|481346
1634026200000|2021-10-12 08:10:00|142.06|141.96|141.78|141.68|142.16|142.1|141.74|141.68|468538
1634026500000|2021-10-12 08:15:00|141.82|141.7|142|141.96|142|141.96|141.68|141.6|136840
1634026800000|2021-10-12 08:20:00|141.98|141.94|141.88|141.8|142|141.96|141.66|141.58|96051
1634027100000|2021-10-12 08:25:00|141.9|141.82|142.22|142.16|142.3|142.22|141.86|141.8|243740
1634027400000|2021-10-12 08:30:00|142.24|142.18|142.64|142.58|142.64|142.62|142.22|142.14|196180
1634027700000|2021-10-12 08:35:00|142.66|142.6|142.8|142.72|142.82|142.72|142.48|142.36|102673
1634028000000|2021-10-12 08:40:00|142.84|142.74|143|142.92|143.14|143.06|142.68|142.6|152669
1634028300000|2021-10-12 08:45:00|142.98|142.9|142.78|142.72|142.98|142.9|142.62|142.54|49767
1634028600000|2021-10-12 08:50:00|142.76|142.7|143.1|143.04|143.1|143.04|142.76|142.68|256920
1634028900000|2021-10-12 08:55:00|143.08|143.06|143.32|143.24|143.52|143.5|143.08|143.02|308275
1634029200000|2021-10-12 09:00:00|143.36|143.26|143.22|143.12|143.42|143.36|143.18|143.06|59262
1634029500000|2021-10-12 09:05:00|143.18|143.1|142.84|142.76|143.24|143.18|142.82|142.76|49858
1634029800000|2021-10-12 09:10:00|142.82|142.74|142.82|142.76|142.9|142.82|142.6|142.56|203730
1634030100000|2021-10-12 09:15:00|142.84|142.74|143.02|142.96|143.14|143.06|142.68|142.64|178101
1634030400000|2021-10-12 09:20:00|143.04|142.98|143.16|143.1|143.24|143.16|143.02|142.96|38195
1634030700000|2021-10-12 09:25:00|143.14|143.08|143.04|142.98|143.18|143.12|143.02|142.96|50346
1634031000000|2021-10-12 09:30:00|143.02|142.96|143.2|143.1|143.2|143.12|142.92|142.84|31646
1634031300000|2021-10-12 09:35:00|143.18|143.12|143.08|143|143.18|143.12|142.96|142.88|75025
1634031600000|2021-10-12 09:40:00|143.06|142.98|143.08|143|143.14|143.1|142.98|142.9|45348
1634031900000|2021-10-12 09:45:00|143.06|143.02|143.3|143.22|143.32|143.22|143|142.94|77923
1634032200000|2021-10-12 09:50:00|143.32|143.24|143.62|143.54|143.76|143.66|143.32|143.24|91609
1634032500000|2021-10-12 09:55:00|143.64|143.56|143.6|143.54|143.7|143.64|143.42|143.34|80052
1634032800000|2021-10-12 10:00:00|143.58|143.56|143.58|143.54|143.74|143.66|143.5|143.44|90705
1634033100000|2021-10-12 10:05:00|143.6|143.52|143.62|143.52|143.72|143.66|143.36|143.3|288573
1634033400000|2021-10-12 10:10:00|143.6|143.54|143.28|143.24|143.6|143.54|143.26|143.18|73123
1634033700000|2021-10-12 10:15:00|143.3|143.26|143.24|143.16|143.46|143.38|143.24|143.12|30349
1634034000000|2021-10-12 10:20:00|143.22|143.18|143.06|142.96|143.22|143.18|142.96|142.86|93558
1634034300000|2021-10-12 10:25:00|143.04|142.98|142.96|142.9|143.1|143.04|142.9|142.8|142899
1634034600000|2021-10-12 10:30:00|142.98|142.88|142.82|142.76|142.98|142.96|142.82|142.72|21529
1634034900000|2021-10-12 10:35:00|142.8|142.78|142.54|142.48|142.92|142.84|142.48|142.42|80593
1634035200000|2021-10-12 10:40:00|142.58|142.5|142.72|142.68|142.84|142.76|142.54|142.48|69773
1634035500000|2021-10-12 10:45:00|142.7|142.66|142.88|142.8|142.9|142.88|142.7|142.64|65269
1634035800000|2021-10-12 10:50:00|142.9|142.82|143.28|143.2|143.3|143.24|142.9|142.82|50995
1634036100000|2021-10-12 10:55:00|143.3|143.22|143.42|143.38|143.46|143.4|143.22|143.18|133562
1634036400000|2021-10-12 11:00:00|143.4|143.36|143|142.94|143.42|143.36|142.96|142.94|285724
1634036700000|2021-10-12 11:05:00|142.98|142.92|142.84|142.78|143|142.96|142.76|142.7|48495
1634037000000|2021-10-12 11:10:00|142.88|142.8|142.36|142.3|142.88|142.8|142.34|142.3|148596
1634037300000|2021-10-12 11:15:00|142.38|142.32|142.34|142.26|142.44|142.38|142.28|142.2|75992
1634037600000|2021-10-12 11:20:00|142.32|142.24|142.32|142.26|142.34|142.3|142.24|142.2|49900
1634037900000|2021-10-12 11:25:00|142.3|142.24|142.44|142.36|142.54|142.46|142.26|142.18|67151
1634038200000|2021-10-12 11:30:00|142.42|142.34|142.78|142.7|142.8|142.74|142.36|142.32|74427
1634038500000|2021-10-12 11:35:00|142.76|142.68|142.66|142.6|142.76|142.72|142.64|142.56|30889
1634038800000|2021-10-12 11:40:00|142.64|142.58|142.68|142.62|142.72|142.66|142.52|142.44|74108
1634039100000|2021-10-12 11:45:00|142.66|142.58|142.52|142.48|142.66|142.58|142.5|142.44|81257
1634039400000|2021-10-12 11:50:00|142.54|142.5|142.38|142.34|142.66|142.6|142.3|142.24|82225
1634039700000|2021-10-12 11:55:00|142.36|142.3|142.48|142.4|142.54|142.48|142.36|142.28|53007
1634040000000|2021-10-12 12:00:00|142.46|142.36|142.46|142.38|142.54|142.46|142.32|142.28|23724
1634040300000|2021-10-12 12:05:00|142.44|142.4|142.74|142.66|142.8|142.74|142.44|142.4|50630
1634040600000|2021-10-12 12:10:00|142.72|142.64|142.88|142.82|142.88|142.82|142.62|142.56|51341
1634040900000|2021-10-12 12:15:00|142.86|142.8|142.68|142.62|142.86|142.8|142.62|142.54|38057
1634041200000|2021-10-12 12:20:00|142.66|142.64|142.84|142.78|142.86|142.82|142.64|142.56|49310
1634041500000|2021-10-12 12:25:00|142.86|142.8|143.1|143.04|143.14|143.04|142.84|142.78|56399
1634041800000|2021-10-12 12:30:00|143.12|143.06|143.36|143.3|143.48|143.4|143.08|143.04|60621
1634042100000|2021-10-12 12:35:00|143.34|143.26|143.44|143.38|143.46|143.4|143.24|143.22|75582
1634042400000|2021-10-12 12:40:00|143.42|143.4|143.28|143.22|143.5|143.42|143.2|143.14|71451
1634042700000|2021-10-12 12:45:00|143.3|143.18|143.36|143.28|143.48|143.4|143.2|143.14|34750
1634043000000|2021-10-12 12:50:00|143.38|143.3|143.4|143.34|143.5|143.48|143.3|143.26|49343
1634043300000|2021-10-12 12:55:00|143.42|143.32|143.38|143.32|143.56|143.5|143.34|143.3|77306
1634043600000|2021-10-12 13:00:00|143.36|143.3|143.4|143.36|143.4|143.36|143.28|143.26|105693
1634043900000|2021-10-12 13:05:00|143.42|143.38|143.3|143.26|143.52|143.46|143.24|143.18|131693
1634044200000|2021-10-12 13:10:00|143.32|143.28|143.3|143.22|143.38|143.32|143.16|143.12|50159
1634044500000|2021-10-12 13:15:00|143.28|143.24|143.3|143.26|143.32|143.26|143.2|143.14|60768
1634044800000|2021-10-12 13:20:00|143.32|143.28|143.1|143.04|143.32|143.28|142.96|142.88|55187
1634045100000|2021-10-12 13:25:00|143.12|143.06|143.06|143|143.34|143.28|143.06|143|62668
1634045400000|2021-10-12 13:30:00|143.04|143.02|143.14|143.08|143.46|143.38|142.64|142.56|218861
1634045700000|2021-10-12 13:35:00|143.18|143.1|142.84|142.78|143.24|143.16|142.7|142.66|151990
1634046000000|2021-10-12 13:40:00|142.82|142.8|143.08|143|143.2|143.14|142.82|142.74|87754
1634046300000|2021-10-12 13:45:00|143.06|142.98|143.76|143.72|143.92|143.84|143.02|142.96|185516
1634046600000|2021-10-12 13:50:00|143.74|143.68|143.82|143.72|144.14|144.08|143.74|143.68|230028
1634046900000|2021-10-12 13:55:00|143.84|143.7|144.06|143.96|144.32|144.26|143.84|143.7|28625381
1634047200000|2021-10-12 14:00:00|144.04|143.98|144.24|144.16|144.38|144.32|144|143.92|236369
1634047500000|2021-10-12 14:05:00|144.26|144.18|144.04|143.98|144.3|144.26|143.96|143.88|119103
1634047800000|2021-10-12 14:10:00|144.02|143.96|143.92|143.86|144.08|144.02|143.8|143.72|69638
1634048100000|2021-10-12 14:15:00|143.9|143.88|143.52|143.46|144.04|143.98|143.3|143.24|181621
1634048400000|2021-10-12 14:20:00|143.5|143.44|143.26|143.16|143.5|143.44|143.14|143.1|94879
1634048700000|2021-10-12 14:25:00|143.24|143.18|143.9|143.84|143.92|143.86|143.18|143.1|165886
1634049000000|2021-10-12 14:30:00|143.88|143.8|143.9|143.86|144|143.94|143.68|143.62|117668
1634049300000|2021-10-12 14:35:00|143.94|143.88|144.26|144.2|144.26|144.2|143.84|143.78|75366
1634049600000|2021-10-12 14:40:00|144.28|144.22|144.24|144.2|144.32|144.3|144.12|144.04|117022
1634049900000|2021-10-12 14:45:00|144.28|144.18|144.1|144.04|144.32|144.22|143.88|143.8|191294
1634050200000|2021-10-12 14:50:00|144.12|144.02|143.94|143.9|144.26|144.2|143.94|143.88|402187
1634050500000|2021-10-12 14:55:00|143.92|143.92|143.8|143.74|144.18|144.12|143.8|143.72|139623
1634050800000|2021-10-12 15:00:00|143.82|143.76|143.7|143.66|144.04|144.02|143.58|143.54|103469
1634051100000|2021-10-12 15:05:00|143.68|143.64|143.82|143.76|143.9|143.86|143.66|143.6|79530
1634051400000|2021-10-12 15:10:00|143.84|143.78|143.84|143.8|143.9|143.84|143.72|143.68|104388
1634051700000|2021-10-12 15:15:00|143.86|143.84|143.88|143.84|144|143.96|143.76|143.72|145662
1634052000000|2021-10-12 15:20:00|143.86|143.82|143.78|143.74|143.9|143.86|143.72|143.66|109818
1634052300000|2021-10-12 15:25:00|143.8|143.76|143.94|143.84|144.08|144.02|143.76|143.74|296195
1634108400000|2021-10-13 07:00:00|144|142.82|144.04|143.88|144.46|144.18|143.34|142.82|394353
1634108700000|2021-10-13 07:05:00|144.02|143.9|143.32|143.22|144.16|144.02|143.2|142.94|343978
1634109000000|2021-10-13 07:10:00|143.38|143.24|142.92|142.84|143.42|143.34|142.58|142.44|356014
1634109300000|2021-10-13 07:15:00|142.98|142.86|142.86|142.72|143.26|143.1|142.54|142.38|228589
1634109600000|2021-10-13 07:20:00|142.84|142.74|143.02|142.86|143.18|143.08|142.42|142.28|132008
1634109900000|2021-10-13 07:25:00|143|142.88|143.02|142.92|143.08|143.02|142.9|142.8|67890
1634110200000|2021-10-13 07:30:00|143.08|142.94|142.82|142.72|143.2|143.08|142.78|142.64|129218
1634110500000|2021-10-13 07:35:00|142.8|142.7|142.9|142.8|143.08|142.94|142.68|142.58|158978
1634110800000|2021-10-13 07:40:00|142.88|142.82|142.62|142.56|142.96|142.92|142.52|142.46|145865
1634111100000|2021-10-13 07:45:00|142.64|142.58|142.72|142.64|142.9|142.82|142.52|142.42|176108
1634111400000|2021-10-13 07:50:00|142.74|142.66|142.56|142.44|142.9|142.84|142.5|142.44|136522
1634111700000|2021-10-13 07:55:00|142.54|142.42|142.98|142.9|142.98|142.9|142.48|142.4|101087
1634112000000|2021-10-13 08:00:00|142.96|142.88|142.46|142.4|143|142.96|142.42|142.32|99381
1634112300000|2021-10-13 08:05:00|142.44|142.36|142.84|142.8|142.94|142.86|142.42|142.34|247415
1634112600000|2021-10-13 08:10:00|142.88|142.82|142.38|142.32|142.9|142.82|142.22|142.12|319519
1634112900000|2021-10-13 08:15:00|142.36|142.3|142.14|142.08|142.38|142.32|142.08|142.02|148626
1634113200000|2021-10-13 08:20:00|142.12|142.04|142.24|142.16|142.44|142.34|141.96|141.9|144006
1634113500000|2021-10-13 08:25:00|142.28|142.2|142.1|142.02|142.54|142.44|142.1|142.02|66731
1634113800000|2021-10-13 08:30:00|142.12|142.04|142.14|142.1|142.44|142.34|142|141.92|249530
1634114100000|2021-10-13 08:35:00|142.16|142.12|142.08|142.02|142.38|142.3|142.04|142|37845
1634114400000|2021-10-13 08:40:00|142.06|142.04|141.78|141.68|142.22|142.16|141.4|141.36|526760
1634114700000|2021-10-13 08:45:00|141.76|141.7|141.64|141.58|141.88|141.8|141.54|141.46|207147
1634115000000|2021-10-13 08:50:00|141.62|141.56|142.5|142.42|142.5|142.42|141.62|141.54|194813
1634115300000|2021-10-13 08:55:00|142.52|142.44|142.38|142.3|142.6|142.5|142.3|142.22|166168
1634115600000|2021-10-13 09:00:00|142.36|142.28|142.08|142.02|142.38|142.32|142|141.92|135662
1634115900000|2021-10-13 09:05:00|142.1|142.04|142.08|142.02|142.36|142.34|141.96|141.88|147468
1634116200000|2021-10-13 09:10:00|142.06|141.98|141.8|141.74|142.22|142.16|141.74|141.7|145107
1634116500000|2021-10-13 09:15:00|141.82|141.76|141.72|141.68|142.12|142.08|141.7|141.62|168993
1634116800000|2021-10-13 09:20:00|141.74|141.7|141.66|141.62|141.8|141.72|141.56|141.52|160508
1634117100000|2021-10-13 09:25:00|141.64|141.6|141.78|141.74|141.8|141.74|141.54|141.5|105970
1634117400000|2021-10-13 09:30:00|141.76|141.72|141.52|141.46|141.9|141.82|141.52|141.46|146549
1634117700000|2021-10-13 09:35:00|141.56|141.48|141.52|141.48|141.7|141.64|141.48|141.42|162159
1634118000000|2021-10-13 09:40:00|141.5|141.44|141.3|141.22|141.5|141.44|141.12|141.06|356607
1634118300000|2021-10-13 09:45:00|141.28|141.18|141.48|141.42|141.5|141.46|141.06|141.04|725277
1634118600000|2021-10-13 09:50:00|141.5|141.4|141.38|141.3|141.62|141.56|141.28|141.2|217252
1634118900000|2021-10-13 09:55:00|141.4|141.32|142.08|142|142.1|142|141.34|141.26|184957
1634119200000|2021-10-13 10:00:00|142.1|142.02|141.84|141.78|142.1|142.04|141.72|141.64|148638
1634119500000|2021-10-13 10:05:00|141.82|141.8|141.84|141.76|142.02|141.94|141.72|141.66|61653
1634119800000|2021-10-13 10:10:00|141.82|141.74|142.14|142.08|142.24|142.16|141.7|141.62|79659
1634120100000|2021-10-13 10:15:00|142.12|142.1|142.14|142.12|142.38|142.32|142.12|142.08|96752
1634120400000|2021-10-13 10:20:00|142.12|142.08|142.42|142.36|142.42|142.38|142.04|142|46008
1634120700000|2021-10-13 10:25:00|142.4|142.38|142.38|142.3|142.56|142.5|142.32|142.26|73720
1634121000000|2021-10-13 10:30:00|142.36|142.32|142.64|142.6|142.7|142.62|142.32|142.32|15863
1634121300000|2021-10-13 10:35:00|142.7|142.62|142.58|142.52|142.74|142.66|142.54|142.46|35406
1634121600000|2021-10-13 10:40:00|142.56|142.5|142.66|142.58|142.68|142.6|142.36|142.3|89828
1634121900000|2021-10-13 10:45:00|142.68|142.6|142.62|142.6|142.7|142.64|142.54|142.5|47639
1634122200000|2021-10-13 10:50:00|142.6|142.58|142.54|142.46|142.7|142.62|142.46|142.42|51218
1634122500000|2021-10-13 10:55:00|142.52|142.48|142.54|142.46|142.66|142.58|142.48|142.46|48798
1634122800000|2021-10-13 11:00:00|142.52|142.48|142.46|142.4|142.62|142.56|142.4|142.36|61966
1634123100000|2021-10-13 11:05:00|142.44|142.38|142.44|142.34|142.44|142.4|142.24|142.16|46540
1634123400000|2021-10-13 11:10:00|142.42|142.28|142.3|142.22|142.42|142.3|142.2|142.12|22770
1634123700000|2021-10-13 11:15:00|142.32|142.24|142.18|142.14|142.34|142.3|142.18|142.12|37742
1634124000000|2021-10-13 11:20:00|142.2|142.16|142.1|142.06|142.28|142.22|142.08|142.02|54521
1634124300000|2021-10-13 11:25:00|142.08|142.02|142.24|142.2|142.34|142.28|142.06|142.02|42777
1634124600000|2021-10-13 11:30:00|142.22|142.22|142.16|142.1|142.26|142.22|142.12|142.08|47367
1634124900000|2021-10-13 11:35:00|142.14|142.08|142.14|142.1|142.22|142.16|142|141.96|76744
1634125200000|2021-10-13 11:40:00|142.18|142.12|142.04|141.96|142.22|142.16|142.04|141.96|47957
1634125500000|2021-10-13 11:45:00|142.02|141.94|142.16|142.12|142.2|142.16|141.98|141.94|52296
1634125800000|2021-10-13 11:50:00|142.2|142.14|142.3|142.24|142.3|142.28|142.16|142.12|28102
1634126100000|2021-10-13 11:55:00|142.28|142.22|142.22|142.18|142.3|142.24|142.08|142|78807
1634126400000|2021-10-13 12:00:00|142.2|142.2|142.16|142.12|142.24|142.22|142.08|142.06|73980
1634126700000|2021-10-13 12:05:00|142.2|142.14|142.2|142.16|142.28|142.24|142.16|142.14|107539
1634127000000|2021-10-13 12:10:00|142.18|142.14|142.2|142.16|142.24|142.2|142.06|142|19196
1634127300000|2021-10-13 12:15:00|142.18|142.14|142.26|142.24|142.3|142.24|142.14|142.12|43248
1634127600000|2021-10-13 12:20:00|142.24|142.2|142.36|142.3|142.4|142.38|142.2|142.16|218505
1634127900000|2021-10-13 12:25:00|142.34|142.28|142.14|142.08|142.38|142.36|142.14|142.06|47055
1634128200000|2021-10-13 12:30:00|142.12|142.04|142.12|142.04|142.26|142.22|141.98|141.86|101212
1634128500000|2021-10-13 12:35:00|142.1|142.06|142.64|142.56|142.7|142.64|142.1|142.04|124133
1634128800000|2021-10-13 12:40:00|142.62|142.58|142.44|142.4|142.76|142.7|142.36|142.32|92094
1634129100000|2021-10-13 12:45:00|142.42|142.38|142.46|142.42|142.58|142.52|142.4|142.32|74328
1634129400000|2021-10-13 12:50:00|142.44|142.38|142.56|142.52|142.72|142.62|142.36|142.32|81102
1634129700000|2021-10-13 12:55:00|142.6|142.54|142.96|142.9|143.14|143.08|142.56|142.54|136012
1634130000000|2021-10-13 13:00:00|142.94|142.92|142.7|142.62|143.08|143|142.68|142.62|36604
1634130300000|2021-10-13 13:05:00|142.72|142.64|142.68|142.64|142.88|142.82|142.6|142.52|46010
1634130600000|2021-10-13 13:10:00|142.72|142.66|142.62|142.58|142.76|142.7|142.54|142.5|47461
1634130900000|2021-10-13 13:15:00|142.64|142.6|142.54|142.52|142.78|142.74|142.5|142.46|103178
1634131200000|2021-10-13 13:20:00|142.56|142.5|142.36|142.32|142.56|142.5|142.34|142.32|82731
1634131500000|2021-10-13 13:25:00|142.34|142.3|142.2|142.18|142.38|142.34|142.16|142.1|45798
1634131800000|2021-10-13 13:30:00|142.22|142.16|142.64|142.56|142.9|142.8|142.18|142.1|293130
1634132100000|2021-10-13 13:35:00|142.62|142.52|142.26|142.18|142.64|142.56|142.06|142|126738
1634132400000|2021-10-13 13:40:00|142.24|142.2|142.3|142.22|142.32|142.22|141.96|141.88|158984
1634132700000|2021-10-13 13:45:00|142.28|142.18|142.12|142.06|142.28|142.22|141.86|141.78|221468
1634133000000|2021-10-13 13:50:00|142.14|142.08|142.32|142.26|142.54|142.48|142.12|142.06|256678
1634133300000|2021-10-13 13:55:00|142.3|142.24|142.82|142.76|142.86|142.78|142.22|142.16|153917
1634133600000|2021-10-13 14:00:00|142.84|142.78|142.64|142.6|142.94|142.88|142.5|142.48|131674
1634133900000|2021-10-13 14:05:00|142.62|142.58|142.5|142.44|142.8|142.74|142.42|142.34|159221
1634134200000|2021-10-13 14:10:00|142.52|142.46|142.48|142.44|142.68|142.62|142.1|142.06|121660
1634134500000|2021-10-13 14:15:00|142.5|142.42|142.4|142.32|142.7|142.66|142.36|142.28|163318
1634134800000|2021-10-13 14:20:00|142.42|142.34|142.34|142.28|142.46|142.42|142.22|142.16|144075
1634135100000|2021-10-13 14:25:00|142.36|142.32|143.02|142.94|143.12|143.04|142.34|142.28|190898
1634135400000|2021-10-13 14:30:00|143|142.92|143.5|143.44|143.58|143.52|142.96|142.9|151004
1634135700000|2021-10-13 14:35:00|143.48|143.46|142.98|142.92|143.52|143.46|142.88|142.8|167699
1634136000000|2021-10-13 14:40:00|142.96|142.9|143.16|143.12|143.32|143.24|142.8|142.74|197837
1634136300000|2021-10-13 14:45:00|143.18|143.1|143.24|143.2|143.34|143.26|142.86|142.82|166650
1634136600000|2021-10-13 14:50:00|143.26|143.16|143.34|143.32|143.42|143.34|143.12|143.08|209566
1634136900000|2021-10-13 14:55:00|143.36|143.3|142.98|142.94|143.38|143.34|142.96|142.94|107598
1634137200000|2021-10-13 15:00:00|143|142.96|143.12|143.08|143.22|143.2|142.92|142.9|120544
1634137500000|2021-10-13 15:05:00|143.14|143.1|143.14|143.08|143.36|143.28|143.12|143.06|175262
1634137800000|2021-10-13 15:10:00|143.12|143.06|143.08|143.06|143.12|143.08|143|142.92|191993
1634138100000|2021-10-13 15:15:00|143.06|143.04|143.14|143.1|143.24|143.2|143.06|143.02|138025
1634138400000|2021-10-13 15:20:00|143.16|143.12|143.26|143.24|143.36|143.32|143.16|143.12|147204
1634138700000|2021-10-13 15:25:00|143.24|143.22|143.34|143.32|143.42|143.36|143.18|143.16|209921
1634194800000|2021-10-14 07:00:00|143.94|143.36|142.98|142.76|144.5|144.26|142.84|142.56|459205
1634195100000|2021-10-14 07:05:00|142.96|142.78|142.94|142.78|143.56|143.34|142.68|142.5|314013
1634195400000|2021-10-14 07:10:00|142.96|142.8|142.4|142.28|142.96|142.8|142.28|142.12|284620
1634195700000|2021-10-14 07:15:00|142.44|142.3|143.02|142.82|143.02|142.82|142.14|142.08|152696
1634196000000|2021-10-14 07:20:00|143|142.78|142.38|142.3|143|142.78|142.38|142.28|192835
1634196300000|2021-10-14 07:25:00|142.36|142.28|142.7|142.62|142.76|142.64|142.2|142.08|126252
1634196600000|2021-10-14 07:30:00|142.68|142.6|142.56|142.46|143.16|143.08|142.44|142.38|252018
1634196900000|2021-10-14 07:35:00|142.58|142.48|142.1|142.02|142.74|142.64|142.1|142|178010
1634197200000|2021-10-14 07:40:00|142.08|141.98|142.1|142.02|142.2|142.1|141.94|141.84|118357
1634197500000|2021-10-14 07:45:00|142.12|141.98|142.24|142.18|142.32|142.26|141.6|141.52|334595
1634197800000|2021-10-14 07:50:00|142.26|142.2|142.62|142.56|142.64|142.58|142.26|142.2|217752
1634198100000|2021-10-14 07:55:00|142.64|142.58|142.68|142.62|142.84|142.76|142.38|142.32|206340
1634198400000|2021-10-14 08:00:00|142.72|142.64|142.84|142.76|142.84|142.76|142.46|142.4|163328
1634198700000|2021-10-14 08:05:00|142.86|142.74|143.04|142.98|143.34|143.26|142.84|142.74|243185
1634199000000|2021-10-14 08:10:00|143.08|143|142.82|142.78|143.2|143.12|142.7|142.64|154127
1634199300000|2021-10-14 08:15:00|142.8|142.76|142.68|142.62|143|142.94|142.62|142.56|231503
1634199600000|2021-10-14 08:20:00|142.66|142.64|142.56|142.48|142.84|142.78|142.52|142.46|228238
1634199900000|2021-10-14 08:25:00|142.58|142.5|142.7|142.6|142.72|142.68|142.44|142.36|157252
1634200200000|2021-10-14 08:30:00|142.66|142.62|142.9|142.86|142.94|142.88|142.6|142.58|247451
1634200500000|2021-10-14 08:35:00|142.88|142.84|142.8|142.76|142.96|142.9|142.72|142.66|187699
1634200800000|2021-10-14 08:40:00|142.78|142.78|142.98|142.94|143.08|143|142.76|142.7|233722
1634201100000|2021-10-14 08:45:00|143|142.96|143.24|143.16|143.26|143.18|142.98|142.94|164585
1634201400000|2021-10-14 08:50:00|143.28|143.18|143.36|143.3|143.48|143.42|143.22|143.16|90014
1634201700000|2021-10-14 08:55:00|143.4|143.32|143.38|143.34|143.68|143.6|143.3|143.22|185508
1634202000000|2021-10-14 09:00:00|143.42|143.36|143.76|143.7|143.78|143.74|143.42|143.36|245891
1634202300000|2021-10-14 09:05:00|143.74|143.68|143.62|143.56|143.78|143.74|143.44|143.38|125078
1634202600000|2021-10-14 09:10:00|143.66|143.58|143.8|143.74|143.88|143.8|143.48|143.4|292280
1634202900000|2021-10-14 09:15:00|143.78|143.72|143.26|143.2|143.78|143.74|143.14|143.02|176333
1634203200000|2021-10-14 09:20:00|143.24|143.16|143.3|143.26|143.36|143.28|143.02|142.98|141922
1634203500000|2021-10-14 09:25:00|143.32|143.28|143.52|143.48|143.62|143.54|143.32|143.28|77511
1634203800000|2021-10-14 09:30:00|143.5|143.46|144.54|144.48|144.58|144.5|143.5|143.46|333258
1634204100000|2021-10-14 09:35:00|144.56|144.5|144.6|144.52|144.84|144.76|144.32|144.26|696601
1634204400000|2021-10-14 09:40:00|144.58|144.5|144.74|144.7|144.82|144.72|144.56|144.48|102810
1634204700000|2021-10-14 09:45:00|144.76|144.68|144.66|144.6|144.76|144.7|144.54|144.44|394390
1634205000000|2021-10-14 09:50:00|144.68|144.62|144.88|144.82|145.28|145.2|144.68|144.62|1353521
1634205300000|2021-10-14 09:55:00|144.86|144.8|144.6|144.52|145|144.92|144.6|144.5|449942
1634205600000|2021-10-14 10:00:00|144.58|144.56|144.16|144.1|144.58|144.56|144.16|144.08|134138
1634205900000|2021-10-14 10:05:00|144.14|144.12|144.02|143.96|144.34|144.24|143.96|143.94|128761
1634206200000|2021-10-14 10:10:00|144|143.94|144.38|144.36|144.44|144.4|143.92|143.88|232111
1634206500000|2021-10-14 10:15:00|144.4|144.38|144.04|143.98|144.52|144.48|144.02|143.98|121165
1634206800000|2021-10-14 10:20:00|144.02|143.96|143.94|143.88|144.02|143.98|143.7|143.66|97380
1634207100000|2021-10-14 10:25:00|143.98|143.9|143.6|143.52|144.16|144.08|143.6|143.52|165635
1634207400000|2021-10-14 10:30:00|143.58|143.5|143.46|143.38|143.58|143.5|143.18|143.14|98469
1634207700000|2021-10-14 10:35:00|143.5|143.4|143.42|143.4|143.68|143.6|143.36|143.32|58461
1634208000000|2021-10-14 10:40:00|143.44|143.42|143.4|143.34|143.48|143.44|143.26|143.18|124307
1634208300000|2021-10-14 10:45:00|143.38|143.32|143.76|143.7|143.8|143.74|143.22|143.14|341746
1634208600000|2021-10-14 10:50:00|143.74|143.68|143.58|143.56|143.86|143.78|143.56|143.52|218651
1634208900000|2021-10-14 10:55:00|143.56|143.52|143.52|143.44|143.66|143.6|143.48|143.4|36706
1634209200000|2021-10-14 11:00:00|143.5|143.42|143.42|143.36|143.64|143.6|143.38|143.3|65749
1634209500000|2021-10-14 11:05:00|143.4|143.34|143.26|143.2|143.42|143.38|143.24|143.18|23273
1634209800000|2021-10-14 11:10:00|143.28|143.22|143.54|143.52|143.54|143.52|143.28|143.22|97000
1634210100000|2021-10-14 11:15:00|143.52|143.5|143.7|143.62|143.76|143.68|143.42|143.36|167190
1634210400000|2021-10-14 11:20:00|143.72|143.64|143.66|143.62|143.74|143.68|143.56|143.5|47421
1634210700000|2021-10-14 11:25:00|143.64|143.64|143.58|143.5|143.72|143.64|143.54|143.48|52350
1634211000000|2021-10-14 11:30:00|143.6|143.52|143.42|143.34|143.7|143.66|143.38|143.34|72135
1634211300000|2021-10-14 11:35:00|143.46|143.36|143.52|143.46|143.56|143.52|143.46|143.36|58844
1634211600000|2021-10-14 11:40:00|143.5|143.48|143.5|143.46|143.56|143.52|143.36|143.34|40372
1634211900000|2021-10-14 11:45:00|143.52|143.44|143.56|143.5|143.58|143.56|143.46|143.42|62565
1634212200000|2021-10-14 11:50:00|143.58|143.52|143.7|143.66|143.76|143.72|143.5|143.46|125708
1634212500000|2021-10-14 11:55:00|143.68|143.64|143.7|143.64|143.76|143.72|143.66|143.64|63899
1634212800000|2021-10-14 12:00:00|143.68|143.66|143.76|143.72|143.76|143.72|143.66|143.62|67040
1634213100000|2021-10-14 12:05:00|143.74|143.7|143.86|143.8|143.92|143.9|143.68|143.66|92117
1634213400000|2021-10-14 12:10:00|143.84|143.82|143.84|143.8|144|143.92|143.82|143.76|49667
1634213700000|2021-10-14 12:15:00|143.86|143.82|144.06|144.02|144.08|144.04|143.84|143.8|108812
1634214000000|2021-10-14 12:20:00|144.04|144|144.2|144.18|144.34|144.26|144|143.98|71387
1634214300000|2021-10-14 12:25:00|144.18|144.14|144.18|144.1|144.3|144.22|144.1|144.04|56179
1634214600000|2021-10-14 12:30:00|144.16|144.12|144.4|144.36|144.4|144.36|144.1|144.04|90328
1634214900000|2021-10-14 12:35:00|144.44|144.38|144.5|144.44|144.72|144.66|144.44|144.36|284083
1634215200000|2021-10-14 12:40:00|144.48|144.46|144.06|144.02|144.56|144.5|144.06|144.02|400993
1634215500000|2021-10-14 12:45:00|144.08|144|144.32|144.26|144.34|144.28|143.92|143.88|302996
1634215800000|2021-10-14 12:50:00|144.3|144.24|144.6|144.54|144.6|144.54|144.26|144.22|192751
1634216100000|2021-10-14 12:55:00|144.64|144.56|144.68|144.64|144.88|144.82|144.6|144.56|88275
1634216400000|2021-10-14 13:00:00|144.66|144.62|144.6|144.52|144.72|144.66|144.38|144.36|165777
1634216700000|2021-10-14 13:05:00|144.58|144.54|144.66|144.64|144.74|144.66|144.46|144.42|70653
1634217000000|2021-10-14 13:10:00|144.68|144.66|144.62|144.58|144.82|144.74|144.56|144.5|82450
1634217300000|2021-10-14 13:15:00|144.64|144.6|144.58|144.52|144.88|144.8|144.56|144.52|164055
1634217600000|2021-10-14 13:20:00|144.6|144.54|144.42|144.38|144.74|144.68|144.42|144.36|158869
1634217900000|2021-10-14 13:25:00|144.44|144.4|144.2|144.18|144.54|144.48|144.18|144.16|94900
1634218200000|2021-10-14 13:30:00|144.24|144.16|144.24|144.16|144.32|144.28|143.9|143.8|319947
1634218500000|2021-10-14 13:35:00|144.22|144.18|143.92|143.86|144.28|144.18|143.82|143.78|250452
1634218800000|2021-10-14 13:40:00|143.9|143.82|143.38|143.3|143.9|143.82|142.98|142.94|388433
1634219100000|2021-10-14 13:45:00|143.36|143.32|143.36|143.32|143.72|143.64|143.26|143.2|197020
1634219400000|2021-10-14 13:50:00|143.38|143.34|142.76|142.7|143.6|143.54|142.7|142.64|181337
1634219700000|2021-10-14 13:55:00|142.74|142.68|142.92|142.86|142.98|142.96|142.68|142.6|211475
1634220000000|2021-10-14 14:00:00|142.94|142.88|143.54|143.46|143.56|143.5|142.94|142.88|217557
1634220300000|2021-10-14 14:05:00|143.56|143.48|143.02|142.98|143.64|143.56|142.94|142.88|212320
1634220600000|2021-10-14 14:10:00|143.04|143|143.16|143.08|143.28|143.22|143|142.94|194488
1634220900000|2021-10-14 14:15:00|143.18|143.1|142.92|142.88|143.2|143.16|142.88|142.84|361050
1634221200000|2021-10-14 14:20:00|142.94|142.9|143.28|143.22|143.3|143.26|142.82|142.78|246405
1634221500000|2021-10-14 14:25:00|143.26|143.2|143.06|143|143.26|143.2|142.96|142.92|159559
1634221800000|2021-10-14 14:30:00|143.08|143.02|143|142.96|143.22|143.18|142.98|142.9|89733
1634222100000|2021-10-14 14:35:00|143.02|142.98|143|142.94|143.14|143.12|142.74|142.68|948771
1634222400000|2021-10-14 14:40:00|143.02|142.92|143.08|143.04|143.16|143.14|142.98|142.92|172789
1634222700000|2021-10-14 14:45:00|143.06|143.02|142.96|142.94|143.08|143.04|142.8|142.74|195073
1634223000000|2021-10-14 14:50:00|142.98|142.96|143.02|143|143.04|143|142.92|142.86|80141
1634223300000|2021-10-14 14:55:00|143.04|143.02|142.86|142.82|143.1|143.08|142.84|142.82|237748
1634223600000|2021-10-14 15:00:00|142.84|142.8|142.78|142.74|142.94|142.9|142.7|142.66|227190
1634223900000|2021-10-14 15:05:00|142.76|142.76|142.82|142.8|142.86|142.84|142.76|142.72|123179
1634224200000|2021-10-14 15:10:00|142.84|142.82|142.7|142.68|142.98|142.94|142.66|142.64|310289
1634224500000|2021-10-14 15:15:00|142.72|142.7|142.9|142.88|142.96|142.92|142.72|142.7|199362
1634224800000|2021-10-14 15:20:00|142.88|142.86|143.04|143.02|143.1|143.08|142.88|142.86|363081
1634225100000|2021-10-14 15:25:00|143.06|143.04|143.22|143.18|143.3|143.26|143.06|143|256030
1634281200000|2021-10-15 07:00:00|144.62|143|144.4|144.14|144.62|144.14|143.5|143|402618
1634281500000|2021-10-15 07:05:00|144.38|144.16|143.74|143.58|144.46|144.24|143.48|143.32|354663
1634281800000|2021-10-15 07:10:00|143.76|143.6|144.16|143.96|144.18|143.98|143.1|143|265850
1634282100000|2021-10-15 07:15:00|144.26|143.98|144.88|144.68|145.36|145.18|144.2|143.98|589581
1634282400000|2021-10-15 07:20:00|144.86|144.66|144.38|144.26|145.24|145.14|144.2|144.1|645952
1634282700000|2021-10-15 07:25:00|144.36|144.28|144.84|144.74|144.88|144.74|144.28|144.2|207730
1634283000000|2021-10-15 07:30:00|144.8|144.68|144.74|144.62|144.96|144.8|144.7|144.6|249793
1634283300000|2021-10-15 07:35:00|144.72|144.64|144.3|144.18|144.72|144.66|144.2|144.12|220697
1634283600000|2021-10-15 07:40:00|144.28|144.14|143.76|143.64|144.34|144.24|143.76|143.64|262202
1634283900000|2021-10-15 07:45:00|143.74|143.62|144.08|144|144.26|144.12|143.72|143.58|147363
1634284200000|2021-10-15 07:50:00|144.06|143.98|144.06|143.96|144.2|144.12|143.9|143.82|107170
1634284500000|2021-10-15 07:55:00|144.04|143.98|144.24|144.18|144.28|144.22|144.02|143.96|186258
1634284800000|2021-10-15 08:00:00|144.22|144.16|143.9|143.86|144.24|144.16|143.82|143.76|319884
1634285100000|2021-10-15 08:05:00|143.88|143.84|143.96|143.92|144.08|144|143.84|143.78|189541
1634285400000|2021-10-15 08:10:00|143.98|143.94|144.46|144.38|144.5|144.44|143.98|143.94|87229
1634285700000|2021-10-15 08:15:00|144.44|144.36|144.54|144.44|144.64|144.56|144.24|144.22|288708
1634286000000|2021-10-15 08:20:00|144.52|144.46|144.78|144.66|144.8|144.66|144.42|144.32|50309
1634286300000|2021-10-15 08:25:00|144.76|144.68|144.48|144.4|144.9|144.8|144.46|144.4|223458
1634286600000|2021-10-15 08:30:00|144.46|144.42|144.52|144.44|144.62|144.52|144.28|144.18|82526
1634286900000|2021-10-15 08:35:00|144.5|144.42|144.66|144.58|144.68|144.6|144.4|144.36|77467
1634287200000|2021-10-15 08:40:00|144.64|144.6|144.5|144.46|144.7|144.64|144.5|144.46|55915
1634287500000|2021-10-15 08:45:00|144.48|144.42|144.28|144.18|144.66|144.6|144.26|144.18|207196
1634287800000|2021-10-15 08:50:00|144.26|144.2|144.28|144.26|144.4|144.32|144.1|144|71455
1634288100000|2021-10-15 08:55:00|144.26|144.24|144.18|144.14|144.42|144.36|144.14|144.1|67390
1634288400000|2021-10-15 09:00:00|144.22|144.16|144.1|144.02|144.3|144.26|144.06|143.98|62024
1634288700000|2021-10-15 09:05:00|144.08|144.04|143.92|143.88|144.14|144.06|143.9|143.82|55424
1634289300000|2021-10-15 09:15:00|144.42|144.12|144|143.9|144.42|144.32|144|143.9|1417068
1634289600000|2021-10-15 09:20:00|143.98|143.88|143.94|143.9|144|143.96|143.86|143.84|100342
1634289900000|2021-10-15 09:25:00|143.92|143.88|143.84|143.76|143.94|143.9|143.7|143.62|70297
1634290200000|2021-10-15 09:30:00|143.86|143.78|143.9|143.82|144|143.96|143.82|143.76|261567
1634290500000|2021-10-15 09:35:00|143.92|143.84|143.94|143.9|144.08|144|143.9|143.84|77568
1634290800000|2021-10-15 09:40:00|143.92|143.88|143.86|143.78|144.2|144.12|143.82|143.76|139274
1634291100000|2021-10-15 09:45:00|143.78|143.8|143.96|143.86|144|143.94|143.78|143.76|95590
1634291400000|2021-10-15 09:50:00|143.94|143.84|143.94|143.88|144|143.96|143.86|143.8|29459
1634291700000|2021-10-15 09:55:00|143.92|143.86|143.94|143.86|144.06|143.98|143.88|143.82|66028
1634292000000|2021-10-15 10:00:00|143.92|143.88|144|143.92|144.06|144|143.88|143.82|50616
1634292300000|2021-10-15 10:05:00|143.98|143.94|144.1|144.04|144.22|144.2|143.98|143.94|57539
1634292600000|2021-10-15 10:10:00|144.12|144.06|143.98|143.9|144.16|144.12|143.94|143.88|88755
1634292900000|2021-10-15 10:15:00|143.96|143.92|143.86|143.82|144|143.92|143.8|143.72|27736
1634293200000|2021-10-15 10:20:00|143.9|143.84|143.82|143.78|143.96|143.9|143.8|143.74|41781
1634293500000|2021-10-15 10:25:00|143.8|143.8|143.72|143.66|143.88|143.84|143.68|143.64|26893
1634293800000|2021-10-15 10:30:00|143.74|143.68|143.88|143.82|143.96|143.88|143.7|143.66|38788
1634294100000|2021-10-15 10:35:00|143.86|143.84|143.86|143.82|143.98|143.92|143.78|143.74|25882
1634294400000|2021-10-15 10:40:00|143.88|143.8|143.66|143.6|143.88|143.8|143.64|143.56|28104
1634294700000|2021-10-15 10:45:00|143.64|143.58|143.62|143.6|143.7|143.66|143.6|143.56|63337
1634295000000|2021-10-15 10:50:00|143.64|143.58|143.46|143.42|143.66|143.62|143.42|143.4|36672
1634295300000|2021-10-15 10:55:00|143.5|143.44|143.66|143.64|143.66|143.64|143.5|143.44|63882
1634295600000|2021-10-15 11:00:00|143.7|143.66|143.82|143.78|143.9|143.82|143.68|143.64|71284
1634295900000|2021-10-15 11:05:00|143.8|143.74|143.92|143.84|143.98|143.9|143.78|143.7|21956
1634296200000|2021-10-15 11:10:00|143.9|143.86|144|143.94|144.08|144|143.9|143.84|36325
1634296500000|2021-10-15 11:15:00|144.02|143.96|144.02|143.98|144.08|144|143.86|143.8|25246
1634296800000|2021-10-15 11:20:00|144|144|144|143.96|144.08|144.02|143.98|143.92|37106
1634297100000|2021-10-15 11:25:00|143.98|143.98|144|143.96|144|143.98|143.9|143.86|35973
1634297400000|2021-10-15 11:30:00|143.98|143.94|144.04|143.98|144.12|144.04|143.96|143.94|73508
1634297700000|2021-10-15 11:35:00|144.02|144|144.2|144.16|144.34|144.28|144.02|144|112173
1634298000000|2021-10-15 11:40:00|144.22|144.18|144.2|144.14|144.32|144.28|144.14|144.08|61423
1634298300000|2021-10-15 11:45:00|144.22|144.16|144.24|144.22|144.32|144.28|144.14|144.08|49475
1634298600000|2021-10-15 11:50:00|144.22|144.2|144.12|144.04|144.22|144.2|144|143.98|133680
1634298900000|2021-10-15 11:55:00|144.14|144.06|144.18|144.12|144.28|144.22|144.12|144.06|46777
1634299200000|2021-10-15 12:00:00|144.16|144.1|144.3|144.26|144.62|144.54|144.1|144.04|343981
1634299500000|2021-10-15 12:05:00|144.34|144.28|144.52|144.48|144.72|144.64|144.3|144.28|155593
1634299800000|2021-10-15 12:10:00|144.54|144.46|144.54|144.52|144.62|144.56|144.44|144.4|152320
1634300100000|2021-10-15 12:15:00|144.56|144.54|144.56|144.5|144.58|144.54|144.44|144.42|188529
1634300400000|2021-10-15 12:20:00|144.54|144.52|144.78|144.72|144.78|144.72|144.54|144.44|370855
1634300700000|2021-10-15 12:25:00|144.8|144.74|144.82|144.78|144.9|144.82|144.66|144.62|258808
1634301000000|2021-10-15 12:30:00|144.84|144.8|144.68|144.64|144.86|144.82|144.58|144.5|154981
1634301300000|2021-10-15 12:35:00|144.7|144.66|144.58|144.54|144.8|144.72|144.56|144.5|75539
1634301600000|2021-10-15 12:40:00|144.62|144.56|144.78|144.74|144.82|144.78|144.56|144.52|111217
1634301900000|2021-10-15 12:45:00|144.76|144.7|144.88|144.82|144.9|144.86|144.74|144.66|99183
1634302200000|2021-10-15 12:50:00|144.9|144.84|144.9|144.84|144.92|144.88|144.8|144.76|103116
1634302500000|2021-10-15 12:55:00|144.88|144.82|144.88|144.84|145|144.94|144.82|144.78|207895
1634302800000|2021-10-15 13:00:00|144.86|144.82|144.88|144.84|144.92|144.88|144.82|144.78|71564
1634303100000|2021-10-15 13:05:00|144.9|144.86|144.94|144.88|145|144.96|144.86|144.82|81210
1634303400000|2021-10-15 13:10:00|144.96|144.9|145.08|145.02|145.08|145.02|144.9|144.86|517561
1634303700000|2021-10-15 13:15:00|145.12|145.04|145.18|145.12|145.4|145.38|145|144.9|691086
1634304000000|2021-10-15 13:20:00|145.22|145.1|145.22|145.16|145.32|145.24|145.16|145.1|333385
1634304300000|2021-10-15 13:25:00|145.24|145.18|145.18|145.12|145.46|145.4|145.06|144.98|151774
1634304600000|2021-10-15 13:30:00|145.16|145.06|144.84|144.8|145.48|145.42|144.7|144.62|1000818
1634304900000|2021-10-15 13:35:00|144.86|144.82|144.9|144.82|145.16|145.08|144.8|144.76|294528
1634305200000|2021-10-15 13:40:00|144.88|144.8|145.14|145.06|145.22|145.14|144.78|144.76|239086
1634305500000|2021-10-15 13:45:00|145.12|145.04|144.58|144.5|145.12|145.06|144.58|144.5|189682
1634305800000|2021-10-15 13:50:00|144.56|144.52|144.46|144.38|144.58|144.52|144.34|144.26|270015
1634306100000|2021-10-15 13:55:00|144.48|144.4|144.7|144.58|144.72|144.62|144.4|144.38|96619
1634306400000|2021-10-15 14:00:00|144.68|144.6|144.56|144.46|144.68|144.6|144.38|144.32|71729
1634306700000|2021-10-15 14:05:00|144.58|144.48|144.78|144.72|144.92|144.84|144.58|144.48|56471
1634307000000|2021-10-15 14:10:00|144.76|144.7|144.72|144.68|144.94|144.86|144.7|144.66|136287
1634307300000|2021-10-15 14:15:00|144.74|144.7|144.38|144.32|144.74|144.7|144.34|144.26|190447
1634307600000|2021-10-15 14:20:00|144.36|144.3|144.32|144.28|144.38|144.34|144.28|144.22|177460
1634307900000|2021-10-15 14:25:00|144.34|144.26|143.88|143.8|144.34|144.26|143.8|143.76|185119
1634308200000|2021-10-15 14:30:00|143.9|143.82|144.08|144|144.1|144.02|143.66|143.64|130283
1634308500000|2021-10-15 14:35:00|144.1|143.98|144|143.94|144.18|144.1|143.92|143.88|101978
1634308800000|2021-10-15 14:40:00|144.02|143.96|144.3|144.26|144.32|144.28|144.02|143.96|164917
1634309100000|2021-10-15 14:45:00|144.28|144.24|144.3|144.26|144.36|144.3|144.1|144.08|175231
1634309400000|2021-10-15 14:50:00|144.28|144.22|143.96|143.9|144.3|144.24|143.96|143.88|181577
1634309700000|2021-10-15 14:55:00|143.94|143.92|144.12|144.1|144.14|144.1|143.92|143.9|95662
1634310000000|2021-10-15 15:00:00|144.14|144.08|144.02|143.98|144.32|144.24|144.02|143.98|168188
1634310300000|2021-10-15 15:05:00|144|143.96|143.96|143.9|144.06|144.02|143.86|143.8|228967
1634310600000|2021-10-15 15:10:00|143.94|143.92|143.88|143.86|143.96|143.94|143.68|143.64|200220
1634310900000|2021-10-15 15:15:00|143.9|143.88|144.12|144.08|144.22|144.18|143.86|143.78|252540
1634311200000|2021-10-15 15:20:00|144.14|144.1|144.38|144.32|144.4|144.36|144.06|144.04|226560
1634311500000|2021-10-15 15:25:00|144.4|144.34|144.48|144.42|144.5|144.48|144.32|144.3|399541
1634540400000|2021-10-18 07:00:00|143.92|143.22|142.44|142.26|144|143.92|142.38|142.12|1645894
1634540700000|2021-10-18 07:05:00|142.42|142.24|142.84|142.68|143.82|143.64|142.32|142.2|590851
1634541000000|2021-10-18 07:10:00|142.82|142.7|143.18|143|143.2|143|141.52|141.32|1393302
1634541300000|2021-10-18 07:15:00|143.22|143.02|142.56|142.42|143.5|143.26|142.54|142.4|323005
1634541600000|2021-10-18 07:20:00|142.6|142.44|142.64|142.5|143.4|143.24|142.48|142.38|312208
1634541900000|2021-10-18 07:25:00|142.66|142.48|142.34|142.26|142.66|142.52|142.14|142.06|417877
1634542200000|2021-10-18 07:30:00|142.3|142.28|142.78|142.7|142.92|142.8|142.22|142.12|289647
1634542500000|2021-10-18 07:35:00|142.84|142.74|142.32|142.22|142.94|142.8|141.98|141.82|381520
1634542800000|2021-10-18 07:40:00|142.3|142.24|142.26|142.16|142.46|142.36|142.08|141.98|495480
1634543100000|2021-10-18 07:45:00|142.24|142.24|142.22|142.14|142.54|142.48|142.02|141.88|138865
1634543400000|2021-10-18 07:50:00|142.24|142.16|142.26|142.18|142.44|142.38|142.16|142.12|145456
1634543700000|2021-10-18 07:55:00|142.32|142.2|142.3|142.22|142.52|142.44|142.12|142.04|95481
1634544000000|2021-10-18 08:00:00|142.28|142.2|142.42|142.38|142.56|142.5|142.16|142.1|83724
1634544300000|2021-10-18 08:05:00|142.46|142.4|142.88|142.8|142.88|142.8|142.46|142.4|51855
1634544600000|2021-10-18 08:10:00|142.86|142.78|142.82|142.74|143.02|142.94|142.78|142.72|76729
1634544900000|2021-10-18 08:15:00|142.8|142.76|143.24|143.16|143.28|143.18|142.78|142.76|44065
1634545200000|2021-10-18 08:20:00|143.22|143.18|143.42|143.32|143.46|143.38|143.22|143.16|66670
1634545500000|2021-10-18 08:25:00|143.4|143.3|143.06|142.96|143.52|143.46|143.06|142.96|83873
1634545800000|2021-10-18 08:30:00|143.04|142.98|143.02|142.9|143.16|143.1|142.86|142.76|61060
1634546100000|2021-10-18 08:35:00|143.04|142.92|143.28|143.2|143.36|143.3|142.94|142.86|71864
1634546400000|2021-10-18 08:40:00|143.26|143.18|143.22|143.16|143.32|143.24|143.1|143.02|47696
1634546700000|2021-10-18 08:45:00|143.2|143.18|143.22|143.16|143.34|143.28|143.18|143.14|47278
1634547000000|2021-10-18 08:50:00|143.2|143.18|143|142.92|143.24|143.18|143|142.92|60724
1634547300000|2021-10-18 08:55:00|142.98|142.9|143.14|143.1|143.16|143.12|142.9|142.84|129343
1634547600000|2021-10-18 09:00:00|143.16|143.12|143.16|143.1|143.28|143.22|143.02|143|92270
1634547900000|2021-10-18 09:05:00|143.18|143.12|143.28|143.22|143.46|143.34|143.12|143.06|93912
1634548200000|2021-10-18 09:10:00|143.3|143.24|142.88|142.8|143.32|143.24|142.88|142.78|92519
1634548500000|2021-10-18 09:15:00|142.86|142.78|142.7|142.64|142.86|142.78|142.58|142.52|108189
1634548800000|2021-10-18 09:20:00|142.68|142.6|142.66|142.6|142.7|142.64|142.46|142.42|59995
1634549100000|2021-10-18 09:25:00|142.68|142.58|142.66|142.62|142.8|142.76|142.52|142.44|93089
1634549400000|2021-10-18 09:30:00|142.68|142.58|142.68|142.62|142.82|142.74|142.5|142.44|118027
1634549700000|2021-10-18 09:35:00|142.66|142.6|142.54|142.48|142.68|142.62|142.36|142.3|59737
1634550000000|2021-10-18 09:40:00|142.52|142.46|142.7|142.6|142.88|142.82|142.46|142.38|114429
1634550300000|2021-10-18 09:45:00|142.72|142.62|142.92|142.88|143|142.96|142.68|142.62|53840
1634550600000|2021-10-18 09:50:00|142.94|142.9|143.06|143|143.18|143.06|142.9|142.88|93602
1634550900000|2021-10-18 09:55:00|143.08|143.02|143.28|143.22|143.32|143.24|143.04|143|35867
1634551200000|2021-10-18 10:00:00|143.26|143.2|143.4|143.34|143.42|143.36|143.22|143.16|41901
1634551500000|2021-10-18 10:05:00|143.42|143.36|143.64|143.58|143.66|143.58|143.4|143.32|105789
1634551800000|2021-10-18 10:10:00|143.62|143.56|143.46|143.4|143.74|143.66|143.42|143.34|129355
1634552100000|2021-10-18 10:15:00|143.48|143.42|143.24|143.18|143.5|143.48|143.1|143.02|77487
1634552400000|2021-10-18 10:20:00|143.26|143.2|142.96|142.9|143.3|143.26|142.96|142.9|80610
1634552700000|2021-10-18 10:25:00|142.98|142.92|142.82|142.78|143.04|142.98|142.76|142.68|57675
1634553000000|2021-10-18 10:30:00|142.84|142.8|142.56|142.5|142.86|142.8|142.48|142.44|130005
1634553300000|2021-10-18 10:35:00|142.54|142.48|142.36|142.32|142.54|142.5|142.24|142.2|91947
1634553600000|2021-10-18 10:40:00|142.34|142.3|142.48|142.42|142.48|142.42|142.32|142.24|56569
1634553900000|2021-10-18 10:45:00|142.46|142.4|142.54|142.46|142.54|142.46|142.34|142.26|52029
1634554200000|2021-10-18 10:50:00|142.52|142.44|142.48|142.44|142.54|142.48|142.4|142.36|74424
1634554500000|2021-10-18 10:55:00|142.52|142.46|142.56|142.5|142.72|142.6|142.46|142.42|61141
1634554800000|2021-10-18 11:00:00|142.54|142.52|142.6|142.54|142.66|142.6|142.5|142.44|63312
1634555100000|2021-10-18 11:05:00|142.62|142.52|142.7|142.68|142.74|142.68|142.4|142.38|67426
1634555400000|2021-10-18 11:10:00|142.72|142.64|143.04|142.94|143.06|142.98|142.66|142.58|55332
1634555700000|2021-10-18 11:15:00|143.02|142.96|142.6|142.54|143.06|143.02|142.6|142.54|160171
1634556000000|2021-10-18 11:20:00|142.62|142.52|141.98|141.86|142.62|142.52|141.82|141.72|1233179
1634556300000|2021-10-18 11:25:00|141.96|141.88|142.18|142.06|142.3|142.18|141.96|141.86|163622
1634556600000|2021-10-18 11:30:00|142.2|142.08|142.3|142.26|142.54|142.46|142.16|142.06|879710
1634556900000|2021-10-18 11:35:00|142.24|142.24|142.42|142.32|142.54|142.42|142.22|142.14|111884
1634557200000|2021-10-18 11:40:00|142.38|142.3|142.46|142.36|142.72|142.62|142.34|142.24|65491
1634557500000|2021-10-18 11:45:00|142.44|142.38|142.62|142.52|142.66|142.58|142.42|142.38|76953
1634557800000|2021-10-18 11:50:00|142.6|142.54|142.7|142.62|142.8|142.7|142.56|142.5|54551
1634558100000|2021-10-18 11:55:00|142.68|142.56|142.6|142.52|142.68|142.56|142.48|142.42|48279
1634558400000|2021-10-18 12:00:00|142.58|142.5|142.32|142.26|142.58|142.5|142.22|142.16|54838
1634558700000|2021-10-18 12:05:00|142.3|142.28|142.26|142.22|142.46|142.4|142.26|142.2|29390
1634559000000|2021-10-18 12:10:00|142.24|142.2|142.16|142.1|142.32|142.26|142.12|142.06|45315
1634559300000|2021-10-18 12:15:00|142.18|142.12|142.08|142.04|142.18|142.16|142.06|142|55925
1634559600000|2021-10-18 12:20:00|142.06|142.02|142.24|142.18|142.5|142.42|142|141.96|318327
1634559900000|2021-10-18 12:25:00|142.22|142.2|142.08|142.02|142.26|142.22|142.04|141.96|171324
1634560200000|2021-10-18 12:30:00|142.06|142|142.26|142.2|142.4|142.34|142.04|142|173517
1634560500000|2021-10-18 12:35:00|142.28|142.22|141.98|141.96|142.38|142.32|141.98|141.96|311226
1634560800000|2021-10-18 12:40:00|141.96|141.94|142.06|141.96|142.2|142.14|141.78|141.74|305754
1634561100000|2021-10-18 12:45:00|142.08|141.98|142.22|142.18|142.36|142.32|142.08|141.98|216772
1634561400000|2021-10-18 12:50:00|142.26|142.2|142.02|141.92|142.5|142.46|141.98|141.92|180779
1634561700000|2021-10-18 12:55:00|142|141.9|141.76|141.72|142.04|142|141.72|141.66|343459
1634562000000|2021-10-18 13:00:00|141.8|141.74|142.06|142|142.22|142.18|141.74|141.7|231874
1634562300000|2021-10-18 13:05:00|142.04|141.98|141.84|141.8|142.08|142.02|141.72|141.64|80096
1634562600000|2021-10-18 13:10:00|141.88|141.82|142.02|141.94|142.12|142.02|141.74|141.66|99425
1634562900000|2021-10-18 13:15:00|142.04|141.96|142.38|142.34|142.46|142.4|142|141.94|215238
1634563200000|2021-10-18 13:20:00|142.42|142.32|142.6|142.56|142.64|142.58|142.28|142.22|116968
1634563500000|2021-10-18 13:25:00|142.58|142.54|142.48|142.4|142.72|142.64|142.3|142.26|104264
1634563800000|2021-10-18 13:30:00|142.46|142.42|142.54|142.5|142.72|142.64|142.4|142.32|266510
1634564100000|2021-10-18 13:35:00|142.58|142.52|142.6|142.54|142.64|142.62|142.34|142.3|227010
1634564400000|2021-10-18 13:40:00|142.58|142.5|142.64|142.56|142.76|142.68|142.38|142.32|160939
1634564700000|2021-10-18 13:45:00|142.62|142.58|142.52|142.48|142.7|142.66|142.42|142.36|112856
1634565000000|2021-10-18 13:50:00|142.5|142.44|142.22|142.14|142.56|142.5|142.16|142.08|350781
1634565300000|2021-10-18 13:55:00|142.2|142.12|142.2|142.18|142.3|142.22|141.96|141.88|163219
1634565600000|2021-10-18 14:00:00|142.24|142.2|142.4|142.36|142.48|142.42|142.12|142.04|350425
1634565900000|2021-10-18 14:05:00|142.42|142.38|142.28|142.2|142.9|142.82|142.22|142.16|528881
1634566200000|2021-10-18 14:10:00|142.26|142.18|142.62|142.56|142.64|142.6|142.26|142.18|162021
1634566500000|2021-10-18 14:15:00|142.64|142.58|142.76|142.7|142.82|142.78|142.54|142.5|149154
1634566800000|2021-10-18 14:20:00|142.74|142.68|142.96|142.92|143.02|142.94|142.66|142.64|124110
1634567100000|2021-10-18 14:25:00|142.94|142.9|142.86|142.78|142.96|142.9|142.74|142.68|100506
1634567400000|2021-10-18 14:30:00|142.84|142.76|142.94|142.88|143.02|142.94|142.78|142.72|84131
1634567700000|2021-10-18 14:35:00|142.96|142.9|142.9|142.8|143.02|142.94|142.78|142.74|90352
1634568000000|2021-10-18 14:40:00|142.88|142.82|143.02|142.96|143.02|142.96|142.72|142.68|81979
1634568300000|2021-10-18 14:45:00|143|142.92|142.94|142.88|143.16|143.12|142.88|142.84|187226
1634568600000|2021-10-18 14:50:00|142.92|142.86|142.92|142.88|143.04|143.02|142.84|142.78|241250
1634568900000|2021-10-18 14:55:00|142.9|142.86|142.84|142.8|142.96|142.92|142.8|142.76|175062
1634569200000|2021-10-18 15:00:00|142.86|142.82|142.86|142.82|142.98|142.94|142.84|142.8|174393
1634569500000|2021-10-18 15:05:00|142.88|142.84|142.92|142.88|142.94|142.92|142.72|142.68|110271
1634569800000|2021-10-18 15:10:00|142.9|142.86|142.86|142.84|142.9|142.86|142.86|142.84|42612
1634570100000|2021-10-18 15:15:00|142.88|142.86|142.9|142.84|142.92|142.86|142.74|142.72|87642
1634570400000|2021-10-18 15:20:00|142.88|142.86|142.96|142.92|143.04|143|142.86|142.86|91339
1634570700000|2021-10-18 15:25:00|142.94|142.9|142.74|142.72|142.96|142.9|142.66|142.64|118251
1634626800000|2021-10-19 07:00:00|143.08|142.84|142.46|142.22|143.08|142.92|142.14|141.88|554743
1634627100000|2021-10-19 07:05:00|142.44|142.24|142.26|142.1|143.02|142.82|142.14|141.96|163026
1634627400000|2021-10-19 07:10:00|142.24|142.08|142.36|142.26|142.74|142.56|141.56|141.38|250791
1634627700000|2021-10-19 07:15:00|142.34|142.28|142.16|142.06|142.6|142.46|142.02|141.88|82103
1634628000000|2021-10-19 07:20:00|142.2|142.04|141.94|141.8|142.28|142.08|141.76|141.6|116117
1634628300000|2021-10-19 07:25:00|141.98|141.84|142.18|142.1|142.46|142.36|141.94|141.84|72910
1634628600000|2021-10-19 07:30:00|142.16|142.06|142.3|142.2|142.56|142.44|142.04|141.92|127849
1634628900000|2021-10-19 07:35:00|142.34|142.24|142.04|142|142.48|142.34|141.94|141.86|127625
1634629200000|2021-10-19 07:40:00|142.08|142.02|142.18|142.08|142.32|142.24|142.08|141.98|43963
1634629500000|2021-10-19 07:45:00|142.16|142.06|141.8|141.72|142.2|142.1|141.74|141.64|185570
1634629800000|2021-10-19 07:50:00|141.78|141.7|141.62|141.6|141.8|141.74|141.4|141.34|127167
1634630100000|2021-10-19 07:55:00|141.7|141.62|141.78|141.72|142|141.9|141.62|141.52|87571
1634630400000|2021-10-19 08:00:00|141.76|141.68|141.34|141.28|141.8|141.7|141.26|141.2|284248
1634630700000|2021-10-19 08:05:00|141.32|141.3|141.46|141.38|141.88|141.84|141.3|141.22|310197
1634631000000|2021-10-19 08:10:00|141.44|141.36|141.96|141.9|142.04|141.96|141.36|141.28|300758
1634631300000|2021-10-19 08:15:00|142|141.86|141.54|141.44|142|141.88|141.52|141.42|116358
1634631600000|2021-10-19 08:20:00|141.52|141.46|141.46|141.42|141.66|141.56|141.26|141.2|208121
1634631900000|2021-10-19 08:25:00|141.44|141.38|141.28|141.22|141.46|141.42|141.2|141.12|156495
1634632200000|2021-10-19 08:30:00|141.32|141.24|141.04|140.98|141.36|141.28|140.96|140.9|624097
1634632500000|2021-10-19 08:35:00|141.02|140.96|140.92|140.9|141.16|141.1|140.82|140.74|679435
1634632800000|2021-10-19 08:40:00|140.9|140.88|140.94|140.86|141.12|141.06|140.84|140.76|195152
1634633100000|2021-10-19 08:45:00|140.92|140.88|141.1|141.08|141.14|141.12|140.9|140.84|191350
1634633400000|2021-10-19 08:50:00|141.12|141.1|141.28|141.22|141.5|141.44|141.12|141.06|131899
1634633700000|2021-10-19 08:55:00|141.32|141.2|141.32|141.22|141.38|141.34|141.06|141|246777
1634634000000|2021-10-19 09:00:00|141.3|141.2|141.22|141.14|141.38|141.3|141.12|141.06|55763
1634634300000|2021-10-19 09:05:00|141.24|141.12|141.3|141.22|141.54|141.46|141.16|141.1|66972
1634634600000|2021-10-19 09:10:00|141.28|141.24|141.1|141.04|141.3|141.26|141.06|141|52033
1634634900000|2021-10-19 09:15:00|141.12|141.06|140.9|140.86|141.14|141.1|140.8|140.74|102581
1634635200000|2021-10-19 09:20:00|140.88|140.84|140.78|140.7|140.98|140.94|140.7|140.66|87887
1634635500000|2021-10-19 09:25:00|140.76|140.68|140.74|140.68|140.9|140.84|140.64|140.58|184893
1634635800000|2021-10-19 09:30:00|140.76|140.7|141.02|140.94|141.06|140.96|140.58|140.5|77557
1634636100000|2021-10-19 09:35:00|141.04|140.96|141.08|141.02|141.14|141.06|140.88|140.82|68016
1634636400000|2021-10-19 09:40:00|141.12|141.04|140.98|140.92|141.24|141.14|140.88|140.8|72616
1634636700000|2021-10-19 09:45:00|141|140.88|141.1|141.02|141.14|141.08|140.88|140.8|45246
1634637000000|2021-10-19 09:50:00|141.08|141|141.24|141.2|141.32|141.26|140.9|140.86|85197
1634637300000|2021-10-19 09:55:00|141.22|141.18|141.1|141.08|141.28|141.24|141.08|141|51360
1634637600000|2021-10-19 10:00:00|141.08|141.04|141.36|141.3|141.4|141.34|141.04|140.96|43928
1634637900000|2021-10-19 10:05:00|141.4|141.32|141.46|141.4|141.56|141.48|141.34|141.3|60405
1634638200000|2021-10-19 10:10:00|141.44|141.42|141.4|141.32|141.58|141.5|141.28|141.22|132315
1634638500000|2021-10-19 10:15:00|141.38|141.3|141.22|141.16|141.4|141.36|141.22|141.16|79299
1634638800000|2021-10-19 10:20:00|141.24|141.18|141.1|141.08|141.26|141.22|141.08|141.04|40589
1634639100000|2021-10-19 10:25:00|141.12|141.06|141.3|141.26|141.34|141.32|141.08|141|54539
1634639400000|2021-10-19 10:30:00|141.32|141.24|141.34|141.26|141.44|141.38|141.22|141.18|52555
1634639700000|2021-10-19 10:35:00|141.32|141.28|141.44|141.38|141.46|141.42|141.3|141.24|64479
1634640000000|2021-10-19 10:40:00|141.46|141.4|141.44|141.38|141.46|141.42|141.4|141.34|52374
1634640300000|2021-10-19 10:45:00|141.46|141.4|141.4|141.36|141.46|141.44|141.36|141.28|11163898
1634640600000|2021-10-19 10:50:00|141.42|141.38|141.2|141.16|141.42|141.38|141.1|141.02|11322606
1634640900000|2021-10-19 10:55:00|141.18|141.18|141.14|141.08|141.28|141.22|141.06|141.04|45035
1634641200000|2021-10-19 11:00:00|141.12|141.1|141.02|140.96|141.26|141.2|141.02|140.96|110039
1634641500000|2021-10-19 11:05:00|141|140.98|140.96|140.9|141.06|141.02|140.88|140.78|46338
1634641800000|2021-10-19 11:10:00|140.94|140.88|141.14|141.1|141.14|141.12|140.88|140.84|97634
1634642100000|2021-10-19 11:15:00|141.16|141.12|141.18|141.12|141.28|141.22|141|140.94|98868
1634642400000|2021-10-19 11:20:00|141.16|141.14|140.92|140.84|141.16|141.14|140.92|140.82|81446
1634642700000|2021-10-19 11:25:00|140.9|140.86|141.02|140.96|141.04|140.98|140.84|140.76|87341
1634643000000|2021-10-19 11:30:00|141.04|140.98|140.94|140.9|141.1|141.06|140.86|140.84|61542
1634643300000|2021-10-19 11:35:00|140.92|140.86|140.92|140.84|140.96|140.88|140.72|140.66|167288
1634643600000|2021-10-19 11:40:00|140.9|140.86|140.96|140.88|141.06|141|140.84|140.78|202726
1634643900000|2021-10-19 11:45:00|140.94|140.9|140.84|140.78|140.98|140.92|140.8|140.74|67882
1634644200000|2021-10-19 11:50:00|140.86|140.8|140.96|140.92|141.06|141|140.86|140.78|36037
1634644500000|2021-10-19 11:55:00|140.94|140.88|141|140.94|141.06|141|140.92|140.86|66648
1634644800000|2021-10-19 12:00:00|140.98|140.96|140.86|140.82|141.04|141|140.84|140.82|41976
1634645100000|2021-10-19 12:05:00|140.88|140.84|141.14|141.08|141.16|141.1|140.88|140.82|174180
1634645400000|2021-10-19 12:10:00|141.12|141.06|141.1|141.04|141.16|141.12|141.04|141.02|65340
1634645700000|2021-10-19 12:15:00|141.08|141.02|141.06|141|141.16|141.1|141.02|141|24420
1634646000000|2021-10-19 12:20:00|141.08|141.02|141.3|141.24|141.38|141.3|141.02|140.98|205594
1634646300000|2021-10-19 12:25:00|141.32|141.26|141.38|141.32|141.42|141.34|141.26|141.2|54440
1634646600000|2021-10-19 12:30:00|141.36|141.3|141.26|141.2|141.38|141.34|141.24|141.18|46495
1634646900000|2021-10-19 12:35:00|141.28|141.18|141.28|141.22|141.4|141.36|141.2|141.14|60662
1634647200000|2021-10-19 12:40:00|141.26|141.18|141.1|141.04|141.34|141.28|141.1|141.04|73131
1634647500000|2021-10-19 12:45:00|141.08|141.06|141.16|141.1|141.28|141.22|141.08|141.02|198703
1634647800000|2021-10-19 12:50:00|141.14|141.08|141.1|141.04|141.24|141.18|141.06|141|63628
1634648100000|2021-10-19 12:55:00|141.12|141.06|140.98|140.94|141.14|141.1|140.92|140.88|49633
1634648400000|2021-10-19 13:00:00|140.96|140.9|141|140.92|141.02|140.96|140.82|140.76|65658
1634648700000|2021-10-19 13:05:00|141.02|140.94|140.9|140.82|141.1|141.02|140.84|140.78|42807
1634649000000|2021-10-19 13:10:00|140.88|140.8|140.72|140.7|140.94|140.9|140.72|140.66|141154
1634649300000|2021-10-19 13:15:00|140.74|140.68|140.7|140.62|140.8|140.72|140.62|140.54|59971
1634649600000|2021-10-19 13:20:00|140.68|140.64|140.78|140.72|140.88|140.82|140.64|140.6|50110
1634649900000|2021-10-19 13:25:00|140.8|140.74|140.7|140.66|140.88|140.82|140.5|140.44|221752
1634650200000|2021-10-19 13:30:00|140.72|140.68|140.78|140.7|140.98|140.9|140.6|140.5|98971
1634650500000|2021-10-19 13:35:00|140.76|140.66|140.68|140.66|140.92|140.82|140.62|140.54|73008
1634650800000|2021-10-19 13:40:00|140.66|140.6|140.38|140.34|140.74|140.66|140.38|140.28|166434
1634651100000|2021-10-19 13:45:00|140.4|140.38|140.52|140.46|140.7|140.62|140.32|140.26|136244
1634651400000|2021-10-19 13:50:00|140.54|140.48|140.52|140.44|140.68|140.62|140.38|140.34|200258
1634651700000|2021-10-19 13:55:00|140.54|140.46|140.4|140.34|140.54|140.52|140.26|140.22|94872
1634652000000|2021-10-19 14:00:00|140.38|140.32|140.3|140.22|140.42|140.38|140.14|140.06|243882
1634652300000|2021-10-19 14:05:00|140.28|140.24|140.12|140.04|140.34|140.3|139.96|139.88|673379
1634652600000|2021-10-19 14:10:00|140.1|140.02|139.88|139.8|140.28|140.22|139.88|139.78|263858
1634652900000|2021-10-19 14:15:00|139.9|139.82|140.14|140.06|140.22|140.18|139.84|139.76|131420
1634653200000|2021-10-19 14:20:00|140.16|140.08|139.88|139.84|140.18|140.14|139.76|139.72|187138
1634653500000|2021-10-19 14:25:00|139.9|139.86|140.2|140.12|140.22|140.2|139.88|139.82|173040
1634653800000|2021-10-19 14:30:00|140.18|140.14|139.9|139.86|140.36|140.32|139.8|139.74|220011
1634654100000|2021-10-19 14:35:00|139.88|139.84|140|139.98|140.1|140.04|139.88|139.82|131797
1634654400000|2021-10-19 14:40:00|139.98|139.96|139.68|139.64|140|139.96|139.56|139.52|194087
1634654700000|2021-10-19 14:45:00|139.66|139.6|139.5|139.46|139.7|139.66|139.5|139.44|159496
1634655000000|2021-10-19 14:50:00|139.48|139.44|138.78|138.74|139.48|139.44|138.6|138.56|1113531
1634655300000|2021-10-19 14:55:00|138.8|138.76|139.36|139.32|139.46|139.38|138.78|138.74|793858
1634655600000|2021-10-19 15:00:00|139.4|139.34|139.36|139.3|139.7|139.62|139.3|139.26|649360
1634655900000|2021-10-19 15:05:00|139.34|139.28|139.74|139.66|139.94|139.84|139.3|139.26|222951
1634656200000|2021-10-19 15:10:00|139.72|139.64|139.72|139.68|139.78|139.72|139.5|139.44|613294
1634656500000|2021-10-19 15:15:00|139.64|139.64|139.52|139.44|139.72|139.64|139.5|139.42|212364
1634656800000|2021-10-19 15:20:00|139.5|139.42|139.38|139.36|139.5|139.42|139.26|139.18|143656
1634657100000|2021-10-19 15:25:00|139.36|139.32|139.58|139.5|139.58|139.5|139.34|139.28|288999
1634713200000|2021-10-20 07:00:00|139.84|139.58|137.88|137.64|139.84|139.58|137.5|137.48|1792477
1634713500000|2021-10-20 07:05:00|137.9|137.66|138.6|138.44|138.76|138.5|137.86|137.66|451952
1634713800000|2021-10-20 07:10:00|138.64|138.46|138.92|138.78|139.32|139.14|138.6|138.44|583046
1634714100000|2021-10-20 07:15:00|138.94|138.8|137.34|137.24|139.06|138.9|137.2|137.08|487708
1634714400000|2021-10-20 07:20:00|137.32|137.26|137.42|137.28|137.9|137.8|137.2|137.12|423134
1634714700000|2021-10-20 07:25:00|137.44|137.3|136.96|136.8|137.6|137.46|136.6|136.5|708296
1634715000000|2021-10-20 07:30:00|136.94|136.82|137.32|137.26|137.34|137.26|136.7|136.62|229601
1634715300000|2021-10-20 07:35:00|137.3|137.24|137.52|137.42|137.64|137.5|137.02|137|612858
1634715600000|2021-10-20 07:40:00|137.54|137.44|137.94|137.82|138|137.92|137.54|137.44|177234
1634715900000|2021-10-20 07:45:00|137.96|137.84|137.8|137.66|138.24|138.14|137.7|137.62|346330
1634716200000|2021-10-20 07:50:00|137.78|137.68|137.24|137.2|137.78|137.7|136.96|136.86|527125
1634716500000|2021-10-20 07:55:00|137.22|137.18|137.22|137.12|137.26|137.18|136.96|136.88|431195
1634716800000|2021-10-20 08:00:00|137.2|137.04|137.14|137.04|137.42|137.3|137.02|136.94|227208
1634717100000|2021-10-20 08:05:00|137.16|137.06|137.74|137.62|137.78|137.7|137.16|137.06|77990
1634717400000|2021-10-20 08:10:00|137.72|137.64|137.4|137.3|137.72|137.64|137.3|137.22|204807
1634717700000|2021-10-20 08:15:00|137.42|137.32|137.38|137.26|137.52|137.4|137.06|137.04|172637
1634718000000|2021-10-20 08:20:00|137.36|137.22|137.56|137.5|137.62|137.56|137.1|137.06|166057
1634718300000|2021-10-20 08:25:00|137.58|137.52|138.2|138.1|138.3|138.2|137.56|137.52|169390
1634718600000|2021-10-20 08:30:00|138.22|138.12|138.06|137.98|138.34|138.26|137.86|137.8|226247
1634718900000|2021-10-20 08:35:00|138.04|137.94|137.94|137.86|138.06|137.96|137.72|137.6|67341
1634719200000|2021-10-20 08:40:00|137.92|137.82|138.1|138|138.14|138.06|137.74|137.7|144665
1634719500000|2021-10-20 08:45:00|138.12|138.02|138.3|138.28|138.46|138.36|137.96|137.88|156379
1634719800000|2021-10-20 08:50:00|138.32|138.3|138.34|138.26|138.5|138.44|138.26|138.2|144188
1634720100000|2021-10-20 08:55:00|138.32|138.24|138.4|138.36|138.66|138.6|138.28|138.22|106030
1634720400000|2021-10-20 09:00:00|138.38|138.34|138.5|138.44|138.62|138.54|138.2|138.14|112790
1634720700000|2021-10-20 09:05:00|138.48|138.4|138.72|138.64|138.74|138.68|138.44|138.4|198723
1634721000000|2021-10-20 09:10:00|138.7|138.62|138.7|138.68|138.74|138.7|138.54|138.5|97760
1634721300000|2021-10-20 09:15:00|138.72|138.64|138.78|138.68|138.82|138.74|138.48|138.38|105037
1634721600000|2021-10-20 09:20:00|138.76|138.7|138.9|138.8|138.96|138.88|138.64|138.6|143992
1634721900000|2021-10-20 09:25:00|138.92|138.82|139.24|139.18|139.26|139.18|138.82|138.76|251529
1634722200000|2021-10-20 09:30:00|139.28|139.16|139.5|139.42|139.5|139.44|139.1|139|446451
1634722500000|2021-10-20 09:35:00|139.48|139.4|139.04|139.02|139.48|139.4|139.04|139|96663
1634722800000|2021-10-20 09:40:00|139.06|139|139.18|139.1|139.2|139.1|139.04|138.96|23468
1634723100000|2021-10-20 09:45:00|139.16|139.08|138.88|138.8|139.16|139.08|138.78|138.68|84633
1634723400000|2021-10-20 09:50:00|138.86|138.78|139.14|139.08|139.14|139.08|138.72|138.64|219061
1634723700000|2021-10-20 09:55:00|139.16|139.1|139.42|139.36|139.44|139.36|139.14|139.08|32343
1634724000000|2021-10-20 10:00:00|139.4|139.34|139.28|139.24|139.48|139.42|139.28|139.24|95105
1634724300000|2021-10-20 10:05:00|139.26|139.26|139.18|139.12|139.4|139.32|139.16|139.1|53558
1634724600000|2021-10-20 10:10:00|139.2|139.14|139.04|138.94|139.24|139.18|138.84|138.78|110511
1634724900000|2021-10-20 10:15:00|139.02|138.92|138.96|138.88|139.14|139.06|138.86|138.82|50827
1634725200000|2021-10-20 10:20:00|138.98|138.9|139.08|139.02|139.16|139.08|138.92|138.88|80441
1634725500000|2021-10-20 10:25:00|139.06|139|138.9|138.82|139.1|139.06|138.84|138.78|89420
1634725800000|2021-10-20 10:30:00|138.88|138.84|138.48|138.42|138.88|138.84|138.38|138.34|128869
1634726100000|2021-10-20 10:35:00|138.46|138.44|138.36|138.28|138.48|138.44|138.24|138.16|122970
1634726400000|2021-10-20 10:40:00|138.38|138.3|138.48|138.4|138.56|138.48|138.32|138.28|66532
1634726700000|2021-10-20 10:45:00|138.46|138.42|138.38|138.3|138.54|138.48|138.24|138.16|33891
1634727000000|2021-10-20 10:50:00|138.36|138.28|138.38|138.32|138.44|138.36|138.2|138.16|40330
1634727300000|2021-10-20 10:55:00|138.36|138.34|138.56|138.48|138.56|138.5|138.3|138.22|30458
1634727600000|2021-10-20 11:00:00|138.54|138.44|138.86|138.8|139.04|138.94|138.48|138.42|155083
1634727900000|2021-10-20 11:05:00|138.84|138.78|138.9|138.86|139|138.92|138.7|138.64|90444
1634728200000|2021-10-20 11:10:00|138.92|138.88|138.68|138.66|139|138.92|138.68|138.64|123773
1634728500000|2021-10-20 11:15:00|138.72|138.68|138.82|138.74|138.92|138.86|138.72|138.68|58738
1634728800000|2021-10-20 11:20:00|138.78|138.76|138.76|138.7|138.94|138.88|138.74|138.68|45049
1634729100000|2021-10-20 11:25:00|138.8|138.72|138.7|138.66|138.9|138.82|138.68|138.64|45802
1634729400000|2021-10-20 11:30:00|138.68|138.64|138.62|138.56|138.82|138.78|138.62|138.56|50822
1634729700000|2021-10-20 11:35:00|138.6|138.54|138.62|138.56|138.74|138.66|138.54|138.48|88410
1634730000000|2021-10-20 11:40:00|138.64|138.58|138.42|138.34|138.66|138.62|138.4|138.32|41412
1634730300000|2021-10-20 11:45:00|138.44|138.36|138.4|138.34|138.56|138.5|138.34|138.26|72057
1634730600000|2021-10-20 11:50:00|138.38|138.32|138.44|138.36|138.5|138.46|138.34|138.28|67653
1634730900000|2021-10-20 11:55:00|138.42|138.38|138.28|138.22|138.56|138.48|138.28|138.22|68190
1634731200000|2021-10-20 12:00:00|138.3|138.24|138.16|138.08|138.32|138.28|138.08|138|89621
1634731500000|2021-10-20 12:05:00|138.14|138.1|138.02|137.96|138.28|138.2|137.94|137.84|94844
1634731800000|2021-10-20 12:10:00|138|137.9|137.58|137.56|138|137.92|137.58|137.56|154059
1634732100000|2021-10-20 12:15:00|137.56|137.52|137|136.94|137.56|137.54|136.92|136.86|270671
1634732400000|2021-10-20 12:20:00|136.98|136.96|137|136.92|137.14|137.06|136.8|136.76|311748
1634732700000|2021-10-20 12:25:00|137.04|136.94|136.68|136.62|137.04|136.98|136.64|136.6|120671
1634733000000|2021-10-20 12:30:00|136.66|136.64|136.54|136.48|136.76|136.68|136.5|136.46|149715
1634733300000|2021-10-20 12:35:00|136.52|136.44|136.34|136.28|136.72|136.68|136.34|136.28|253986
1634733600000|2021-10-20 12:40:00|136.38|136.3|136.2|136.12|136.5|136.4|136.08|136.02|312307
1634733900000|2021-10-20 12:45:00|136.24|136.14|136.26|136.18|136.34|136.26|136.08|136|354581
1634734200000|2021-10-20 12:50:00|136.28|136.2|136.06|136.02|136.32|136.26|135.9|135.62|609122
1634734500000|2021-10-20 12:55:00|136.08|136.04|135.76|135.68|136.14|136.12|135.66|135.6|288856
1634734800000|2021-10-20 13:00:00|135.78|135.7|135.18|135.12|135.8|135.76|135.06|135.02|964159
1634735100000|2021-10-20 13:05:00|135.14|135.1|134.54|134.46|135.2|135.14|134.32|134.28|1664410
1634735400000|2021-10-20 13:10:00|134.48|134.4|134.48|134.42|134.8|134.76|134.46|134.38|1223001
1634735700000|2021-10-20 13:15:00|134.5|134.44|134.16|134.1|134.56|134.48|133.96|133.88|575754
1634736000000|2021-10-20 13:20:00|134.14|134.08|134.2|134.14|134.22|134.18|133.94|133.86|749720
1634736300000|2021-10-20 13:25:00|134.18|134.1|132.88|132.78|134.2|134.16|132.88|132.78|997406
1634736600000|2021-10-20 13:30:00|132.9|132.8|134.52|134.42|135.14|135.02|132.76|132.74|1877893
1634736900000|2021-10-20 13:35:00|134.48|134.4|134.32|134.24|134.56|134.48|134.1|134.02|693379
1634737200000|2021-10-20 13:40:00|134.3|134.22|134.58|134.5|134.92|134.86|134.28|134.2|321211
1634737500000|2021-10-20 13:45:00|134.56|134.48|135.66|135.6|135.74|135.66|134.56|134.46|365829
1634737800000|2021-10-20 13:50:00|135.72|135.62|135.86|135.8|135.96|135.88|135.54|135.5|496695
1634738100000|2021-10-20 13:55:00|135.84|135.78|135.88|135.82|136.02|135.94|135.7|135.64|242445
1634738400000|2021-10-20 14:00:00|135.9|135.8|136.28|136.2|136.54|136.44|135.68|135.62|285789
1634738700000|2021-10-20 14:05:00|136.26|136.18|136.52|136.44|136.64|136.6|136.14|136.1|548034
1634739000000|2021-10-20 14:10:00|136.56|136.46|136.9|136.82|137.16|137.06|136.56|136.46|1020692
1634739300000|2021-10-20 14:15:00|136.92|136.84|136.7|136.66|137.04|136.96|136.7|136.66|313842
1634739600000|2021-10-20 14:20:00|136.68|136.64|136.78|136.7|137.1|137|136.56|136.46|259094
1634739900000|2021-10-20 14:25:00|136.76|136.72|136.9|136.86|137.22|137.14|136.68|136.6|441843
1634740200000|2021-10-20 14:30:00|136.88|136.82|136.98|136.92|137.12|137.06|136.7|136.66|144845
1634740500000|2021-10-20 14:35:00|136.96|136.88|137.38|137.3|137.44|137.32|136.84|136.76|118253
1634740800000|2021-10-20 14:40:00|137.36|137.32|137.62|137.58|137.66|137.58|137.26|137.18|166795
1634741100000|2021-10-20 14:45:00|137.6|137.56|137.68|137.6|137.74|137.64|137.44|137.36|124394
1634741400000|2021-10-20 14:50:00|137.66|137.62|137.78|137.74|137.9|137.82|137.62|137.58|278341
1634741700000|2021-10-20 14:55:00|137.8|137.76|138.04|137.98|138.04|138|137.78|137.74|252695
1634742000000|2021-10-20 15:00:00|138.02|138|138|137.96|138.2|138.16|137.92|137.86|205416
1634742300000|2021-10-20 15:05:00|138.02|137.98|138.28|138.24|138.34|138.28|138.02|137.98|243632
1634742600000|2021-10-20 15:10:00|138.3|138.26|138.28|138.22|138.42|138.38|138.14|138.1|211033
1634742900000|2021-10-20 15:15:00|138.26|138.18|138|137.96|138.3|138.24|137.94|137.92|151325
1634743200000|2021-10-20 15:20:00|138.02|137.98|138.16|138.12|138.28|138.24|138.02|137.98|239981
1634743500000|2021-10-20 15:25:00|138.18|138.14|138.28|138.22|138.3|138.22|138.06|138.04|340825
1634799600000|2021-10-21 07:00:00|137.76|137.46|135.84|135.64|137.76|137.46|135.82|135.6|746246
1634799900000|2021-10-21 07:05:00|135.82|135.66|136|135.78|136.12|135.94|135.44|135.22|901308
1634800200000|2021-10-21 07:10:00|135.98|135.84|135.78|135.56|136|135.9|135.52|135.34|221809
1634800500000|2021-10-21 07:15:00|135.8|135.58|136.44|136.3|136.48|136.32|135.72|135.58|316930
1634800800000|2021-10-21 07:20:00|136.46|136.32|135.7|135.56|136.48|136.32|135.6|135.46|537845
1634801100000|2021-10-21 07:25:00|135.78|135.58|136.56|136.4|136.56|136.4|135.7|135.58|195374
1634801400000|2021-10-21 07:30:00|136.6|136.42|137.7|137.56|137.74|137.6|136.6|136.42|133130
1634801700000|2021-10-21 07:35:00|137.72|137.58|137.84|137.7|137.88|137.84|137.58|137.42|203646
1634802000000|2021-10-21 07:40:00|137.88|137.72|137.5|137.38|138|137.88|137.36|137.24|245154
1634802300000|2021-10-21 07:45:00|137.52|137.4|137.74|137.7|137.92|137.8|137.5|137.4|113862
1634802600000|2021-10-21 07:50:00|137.72|137.62|137.74|137.7|137.88|137.72|137.56|137.42|150122
1634802900000|2021-10-21 07:55:00|137.72|137.62|138.08|138|138.3|138.18|137.7|137.62|108925
1634803200000|2021-10-21 08:00:00|138.06|137.98|137.48|137.36|138.06|137.98|137.44|137.34|229235
1634803500000|2021-10-21 08:05:00|137.46|137.34|137.44|137.34|137.5|137.4|137.22|137.1|59336
1634803800000|2021-10-21 08:10:00|137.46|137.36|137.62|137.54|137.72|137.6|137.46|137.36|77551
1634804100000|2021-10-21 08:15:00|137.64|137.56|138.3|138.2|138.32|138.2|137.58|137.54|96766
1634804400000|2021-10-21 08:20:00|138.34|138.22|138.08|137.98|138.48|138.38|138|137.86|137789
1634804700000|2021-10-21 08:25:00|138.04|137.96|137.56|137.46|138.04|137.96|137.56|137.42|54862
1634805000000|2021-10-21 08:30:00|137.54|137.48|137.7|137.6|137.7|137.6|137.46|137.36|114569
1634805300000|2021-10-21 08:35:00|137.72|137.62|137.96|137.9|137.98|137.94|137.72|137.62|80147
1634805600000|2021-10-21 08:40:00|137.98|137.86|138.14|138.06|138.34|138.22|137.98|137.86|102320
1634805900000|2021-10-21 08:45:00|138.18|138.08|137.98|137.92|138.2|138.16|137.88|137.8|41384
1634806200000|2021-10-21 08:50:00|138|137.94|137.82|137.76|138.04|137.94|137.78|137.74|173274
1634806500000|2021-10-21 08:55:00|137.8|137.74|137.86|137.78|137.88|137.8|137.6|137.5|102674
1634806800000|2021-10-21 09:00:00|137.84|137.76|137.72|137.64|137.86|137.76|137.64|137.56|74665
1634807100000|2021-10-21 09:05:00|137.7|137.62|137.26|137.18|137.72|137.62|137.22|137.12|72832
1634807400000|2021-10-21 09:10:00|137.3|137.2|137.24|137.16|137.34|137.26|137.12|137.08|158098
1634807700000|2021-10-21 09:15:00|137.26|137.18|137.32|137.3|137.42|137.32|137.24|137.18|56524
1634808000000|2021-10-21 09:20:00|137.3|137.26|137.42|137.34|137.46|137.38|137.22|137.18|88912
1634808300000|2021-10-21 09:25:00|137.32|137.36|137.72|137.66|137.72|137.68|137.32|137.28|80631
1634808600000|2021-10-21 09:30:00|137.74|137.68|137.98|137.94|138|137.94|137.66|137.62|167249
1634808900000|2021-10-21 09:35:00|137.96|137.92|137.94|137.84|138.26|138.18|137.9|137.8|80804
1634809200000|2021-10-21 09:40:00|137.92|137.82|137.96|137.9|138.08|137.96|137.8|137.7|123796
1634809500000|2021-10-21 09:45:00|137.9|137.86|138|137.94|138.06|137.98|137.88|137.82|99279
1634809800000|2021-10-21 09:50:00|138.02|137.96|138.28|138.22|138.38|138.3|138|137.94|61654
1634810100000|2021-10-21 09:55:00|138.3|138.2|138.16|138.08|138.32|138.28|138.12|138.06|92989
1634810400000|2021-10-21 10:00:00|138.14|138.06|137.98|137.9|138.26|138.2|137.96|137.9|209193
1634810700000|2021-10-21 10:05:00|138|137.92|138.12|138.08|138.22|138.12|137.88|137.8|115445
1634811000000|2021-10-21 10:10:00|138.1|138.1|138.4|138.32|138.5|138.48|138.1|138.08|90320
1634811300000|2021-10-21 10:15:00|138.38|138.28|138.46|138.4|138.6|138.54|138.34|138.26|95115
1634811600000|2021-10-21 10:20:00|138.44|138.36|138.14|138.04|138.44|138.36|138.12|138.02|25223
1634811900000|2021-10-21 10:25:00|138.12|138.06|137.96|137.9|138.18|138.1|137.92|137.8|68361
1634812200000|2021-10-21 10:30:00|137.94|137.88|137.56|137.48|137.94|137.9|137.44|137.32|115140
1634812500000|2021-10-21 10:35:00|137.54|137.5|137.54|137.48|137.72|137.6|137.44|137.34|134292
1634812800000|2021-10-21 10:40:00|137.48|137.44|137.36|137.34|137.64|137.54|137.34|137.28|232221
1634813100000|2021-10-21 10:45:00|137.38|137.36|137.62|137.56|137.7|137.6|137.38|137.34|143482
1634813400000|2021-10-21 10:50:00|137.6|137.54|137.34|137.26|137.62|137.56|137.28|137.2|182411
1634813700000|2021-10-21 10:55:00|137.32|137.28|137.4|137.3|137.4|137.32|137.3|137.26|16638
1634814000000|2021-10-21 11:00:00|137.38|137.32|137.34|137.28|137.4|137.34|137.28|137.22|50307
1634814300000|2021-10-21 11:05:00|137.36|137.26|137.54|137.46|137.54|137.46|137.34|137.26|89785
1634814600000|2021-10-21 11:10:00|137.56|137.48|137.6|137.54|137.64|137.6|137.5|137.4|84603
1634814900000|2021-10-21 11:15:00|137.62|137.56|137.96|137.92|137.96|137.92|137.58|137.52|79163
1634815200000|2021-10-21 11:20:00|138|137.94|138.26|138.18|138.34|138.22|138|137.94|193193
1634815500000|2021-10-21 11:25:00|138.28|138.2|138.18|138.12|138.44|138.36|138.08|138.02|73329
1634815800000|2021-10-21 11:30:00|138.16|138.1|138.3|138.22|138.3|138.22|138.08|138.02|27974
1634816100000|2021-10-21 11:35:00|138.28|138.24|138.4|138.34|138.4|138.36|138.24|138.18|60103
1634816400000|2021-10-21 11:40:00|138.38|138.3|138.26|138.18|138.42|138.34|138.22|138.16|61723
1634816700000|2021-10-21 11:45:00|138.28|138.2|138.52|138.46|138.52|138.46|138.18|138.12|68413
1634817000000|2021-10-21 11:50:00|138.5|138.44|138.32|138.26|138.52|138.46|138.3|138.24|147237
1634817300000|2021-10-21 11:55:00|138.3|138.28|138.12|138.04|138.4|138.32|138.12|138.02|76073
1634817600000|2021-10-21 12:00:00|138.14|138.06|138.24|138.14|138.24|138.14|138|137.9|58349
1634817900000|2021-10-21 12:05:00|138.22|138.12|138.34|138.28|138.36|138.3|138.18|138.12|52327
1634818200000|2021-10-21 12:10:00|138.36|138.3|138.24|138.16|138.36|138.32|138.2|138.12|63576
1634818500000|2021-10-21 12:15:00|138.22|138.18|138.54|138.44|138.54|138.44|138.22|138.18|66026
1634818800000|2021-10-21 12:20:00|138.52|138.46|138.46|138.38|138.56|138.5|138.42|138.38|66123
1634819100000|2021-10-21 12:25:00|138.44|138.36|138.28|138.2|138.44|138.36|138.2|138.18|94928
1634819400000|2021-10-21 12:30:00|138.26|138.18|138.22|138.12|138.28|138.22|138.04|137.98|79632
1634819700000|2021-10-21 12:35:00|138.2|138.1|138.34|138.28|138.34|138.3|138|137.94|107374
1634820000000|2021-10-21 12:40:00|138.32|138.26|138.62|138.54|138.62|138.54|138.22|138.16|75312
1634820300000|2021-10-21 12:45:00|138.6|138.58|138.72|138.66|138.72|138.68|138.52|138.46|78881
1634820600000|2021-10-21 12:50:00|138.7|138.62|138.5|138.42|138.7|138.66|138.46|138.36|84222
1634820900000|2021-10-21 12:55:00|138.52|138.44|138.58|138.54|138.7|138.66|138.52|138.44|124595
1634821200000|2021-10-21 13:00:00|138.6|138.52|138.52|138.48|138.6|138.52|138.4|138.32|169816
1634821500000|2021-10-21 13:05:00|138.54|138.5|138.78|138.7|138.78|138.7|138.54|138.5|182603
1634821800000|2021-10-21 13:10:00|138.8|138.72|138.7|138.64|139|138.94|138.7|138.6|134826
1634822100000|2021-10-21 13:15:00|138.72|138.66|138.52|138.48|138.72|138.68|138.5|138.44|97373
1634822400000|2021-10-21 13:20:00|138.5|138.5|138.6|138.58|138.82|138.74|138.48|138.46|114666
1634822700000|2021-10-21 13:25:00|138.58|138.56|138.3|138.24|138.6|138.56|138.3|138.22|155373
1634823000000|2021-10-21 13:30:00|138.28|138.26|138.6|138.52|138.84|138.78|138.26|138.18|457650
1634823300000|2021-10-21 13:35:00|138.58|138.56|138.46|138.38|138.8|138.76|138.36|138.3|218970
1634823600000|2021-10-21 13:40:00|138.48|138.4|138.52|138.44|138.66|138.54|138.42|138.36|82991
1634823900000|2021-10-21 13:45:00|138.54|138.46|138.76|138.72|138.8|138.74|138.44|138.38|124520
1634824200000|2021-10-21 13:50:00|138.78|138.74|138.92|138.88|139.02|139|138.78|138.72|220504
1634824500000|2021-10-21 13:55:00|138.9|138.86|138.8|138.74|138.92|138.88|138.7|138.6|172507
1634824800000|2021-10-21 14:00:00|138.78|138.72|138.74|138.7|138.94|138.88|138.72|138.7|141847
1634825100000|2021-10-21 14:05:00|138.76|138.72|138.92|138.86|138.92|138.88|138.6|138.54|93441
1634825400000|2021-10-21 14:10:00|138.9|138.84|138.88|138.82|139.14|139.08|138.88|138.76|240541
1634825700000|2021-10-21 14:15:00|138.86|138.84|138.62|138.54|138.86|138.84|138.56|138.48|98071
1634826000000|2021-10-21 14:20:00|138.6|138.52|138.68|138.62|138.74|138.7|138.56|138.5|105687
1634826300000|2021-10-21 14:25:00|138.7|138.64|139.14|139.08|139.14|139.08|138.66|138.62|146797
1634826600000|2021-10-21 14:30:00|139.12|139.06|139.06|139.02|139.42|139.32|138.96|138.9|240421
1634826900000|2021-10-21 14:35:00|139.08|139.04|139.1|139.04|139.12|139.06|138.88|138.82|71271
1634827200000|2021-10-21 14:40:00|139.08|139.02|139.06|139.02|139.24|139.18|139.02|138.96|101625
1634827500000|2021-10-21 14:45:00|139.04|139|139.18|139.16|139.24|139.2|139|138.92|114070
1634827800000|2021-10-21 14:50:00|139.16|139.14|139.06|139|139.18|139.14|139.02|138.98|98576
1634828100000|2021-10-21 14:55:00|139.04|138.98|138.72|138.66|139.04|138.98|138.68|138.58|195210
1634828400000|2021-10-21 15:00:00|138.7|138.64|138.8|138.74|138.86|138.8|138.66|138.58|124229
1634828700000|2021-10-21 15:05:00|138.78|138.7|138.68|138.62|138.8|138.78|138.62|138.56|96469
1634829000000|2021-10-21 15:10:00|138.7|138.7|138.88|138.82|138.9|138.82|138.7|138.62|227211
1634829300000|2021-10-21 15:15:00|138.82|138.8|138.54|138.46|138.84|138.82|138.5|138.46|205763
1634829600000|2021-10-21 15:20:00|138.56|138.48|138.38|138.34|138.56|138.52|138.28|138.2|123917
1634829900000|2021-10-21 15:25:00|138.36|138.32|138.02|137.92|138.4|138.34|138.02|137.92|133024
1634886000000|2021-10-22 07:00:00|138|137.88|138.3|138.04|138.52|138.32|137.66|137.34|341903
1634886300000|2021-10-22 07:05:00|138.34|138.02|138.48|138.34|138.48|138.34|137.46|137.2|127680
1634886600000|2021-10-22 07:10:00|138.54|138.36|138.64|138.52|139.2|139.04|138.36|138.18|109914
1634886900000|2021-10-22 07:15:00|138.68|138.54|137.8|137.7|138.76|138.62|137.68|137.56|99498
1634887200000|2021-10-22 07:20:00|137.86|137.72|138.44|138.3|138.5|138.4|137.72|137.62|137073
1634887500000|2021-10-22 07:25:00|138.46|138.32|138.62|138.48|139.1|139.04|138.46|138.32|232178
1634887800000|2021-10-22 07:30:00|138.6|138.46|138.36|138.26|138.76|138.58|138.26|138.1|40764
1634888100000|2021-10-22 07:35:00|138.34|138.24|138.02|137.9|138.34|138.24|137.7|137.6|97720
1634888400000|2021-10-22 07:40:00|138|137.88|138.04|137.9|138.06|138|137.84|137.74|44133
1634888700000|2021-10-22 07:45:00|138.06|137.92|137.46|137.32|138.06|137.94|137.4|137.26|231317
1634889000000|2021-10-22 07:50:00|137.44|137.34|137.76|137.66|137.82|137.68|137.42|137.34|175738
1634889300000|2021-10-22 07:55:00|137.74|137.68|137.7|137.58|138|137.92|137.62|137.5|63681
1634889600000|2021-10-22 08:00:00|137.72|137.56|137.64|137.56|137.88|137.74|137.58|137.46|74464
1634889900000|2021-10-22 08:05:00|137.62|137.58|138.2|138.1|138.3|138.16|137.62|137.58|137466
1634890200000|2021-10-22 08:10:00|138.22|138.14|138|137.9|138.44|138.34|137.98|137.88|75435
1634890500000|2021-10-22 08:15:00|138.02|137.92|138.1|138.02|138.2|138.08|137.94|137.82|43570
1634890800000|2021-10-22 08:20:00|138.12|138.04|137.68|137.56|138.28|138.16|137.58|137.54|72768
1634891100000|2021-10-22 08:25:00|137.72|137.58|137.78|137.68|137.8|137.7|137.6|137.52|48782
1634891400000|2021-10-22 08:30:00|137.76|137.66|137.68|137.62|137.82|137.7|137.48|137.42|55142
1634891700000|2021-10-22 08:35:00|137.66|137.6|137.6|137.5|137.76|137.64|137.52|137.48|49124
1634892000000|2021-10-22 08:40:00|137.62|137.52|137.48|137.38|137.7|137.6|137.44|137.36|26794
1634892300000|2021-10-22 08:45:00|137.46|137.4|137.38|137.28|137.62|137.54|137.36|137.26|120165
1634892600000|2021-10-22 08:50:00|137.36|137.26|137.5|137.44|137.52|137.44|137.32|137.26|85419
1634892900000|2021-10-22 08:55:00|137.52|137.46|137.36|137.26|137.64|137.56|137.24|137.14|67851
1634893200000|2021-10-22 09:00:00|137.4|137.28|137.56|137.48|137.56|137.48|137.32|137.28|68696
1634893500000|2021-10-22 09:05:00|137.54|137.46|137.18|137.1|137.54|137.46|137.14|137.04|33703
1634893800000|2021-10-22 09:10:00|137.16|137.12|136.96|136.9|137.24|137.16|136.96|136.9|71006
1634894100000|2021-10-22 09:15:00|136.98|136.92|136.86|136.8|137.06|137.02|136.86|136.8|67568
1634894400000|2021-10-22 09:20:00|136.9|136.82|136.72|136.66|136.96|136.88|136.62|136.54|120603
1634894700000|2021-10-22 09:25:00|136.7|136.64|136.82|136.74|136.88|136.84|136.66|136.6|141670
1634895000000|2021-10-22 09:30:00|136.8|136.72|136.68|136.62|136.8|136.74|136.58|136.5|93131
1634895300000|2021-10-22 09:35:00|136.66|136.58|136.5|136.42|136.68|136.62|136.4|136.3|190344
1634895600000|2021-10-22 09:40:00|136.52|136.44|136.44|136.4|136.58|136.54|136.36|136.28|84623
1634895900000|2021-10-22 09:45:00|136.46|136.42|136.74|136.66|136.76|136.72|136.46|136.4|138127
1634896200000|2021-10-22 09:50:00|136.76|136.68|136.76|136.72|136.78|136.72|136.66|136.6|75371
1634896500000|2021-10-22 09:55:00|136.72|136.7|136.66|136.58|136.76|136.7|136.6|136.54|160385
1634896800000|2021-10-22 10:00:00|136.64|136.56|136.56|136.52|136.64|136.56|136.52|136.48|62062
1634897100000|2021-10-22 10:05:00|136.58|136.54|136.98|136.94|137.02|136.94|136.58|136.52|71499
1634897400000|2021-10-22 10:10:00|136.96|136.92|136.88|136.86|136.98|136.92|136.74|136.7|130465
1634897700000|2021-10-22 10:15:00|136.9|136.88|137.24|137.16|137.26|137.2|136.9|136.88|51805
1634898000000|2021-10-22 10:20:00|137.22|137.14|137.16|137.1|137.24|137.2|137.04|137.02|42104
1634898300000|2021-10-22 10:25:00|137.14|137.08|137.16|137.08|137.22|137.16|137.08|137|19571
1634898600000|2021-10-22 10:30:00|137.14|137.06|136.86|136.8|137.16|137.06|136.84|136.78|114067
1634898900000|2021-10-22 10:35:00|136.84|136.76|137.04|137|137.04|137|136.8|136.76|63025
1634899200000|2021-10-22 10:40:00|137.06|137.02|136.82|136.78|137.1|137.06|136.82|136.78|50722
1634899500000|2021-10-22 10:45:00|136.8|136.8|136.98|136.94|136.98|136.94|136.8|136.78|46740
1634899800000|2021-10-22 10:50:00|137|136.96|137.08|137.04|137.5|137.42|136.86|136.82|90043
1634900100000|2021-10-22 10:55:00|137.12|137.06|136.96|136.88|137.12|137.08|136.9|136.82|28297
1634900400000|2021-10-22 11:00:00|136.98|136.9|136.98|136.92|137.06|137.02|136.96|136.88|28874
1634900700000|2021-10-22 11:05:00|136.96|136.9|136.94|136.86|137|136.96|136.88|136.8|57314
1634901000000|2021-10-22 11:10:00|136.96|136.88|136.82|136.74|137.02|136.98|136.78|136.68|53046
1634901300000|2021-10-22 11:15:00|136.84|136.76|136.86|136.78|136.9|136.82|136.82|136.76|45101
1634901600000|2021-10-22 11:20:00|136.88|136.8|136.96|136.9|136.98|136.94|136.86|136.78|33680
1634901900000|2021-10-22 11:25:00|136.92|136.88|137.02|136.96|137.06|137|136.76|136.72|58617
1634902200000|2021-10-22 11:30:00|137|136.94|137.18|137.08|137.2|137.08|136.98|136.88|25220
1634902500000|2021-10-22 11:35:00|137.2|137.1|137.42|137.36|137.48|137.38|137.18|137.1|66536
1634902800000|2021-10-22 11:40:00|137.4|137.34|137.5|137.44|137.5|137.44|137.34|137.3|32529
1634903100000|2021-10-22 11:45:00|137.48|137.42|137.42|137.34|137.5|137.42|137.32|137.26|150794
1634903400000|2021-10-22 11:50:00|137.44|137.36|137.4|137.36|137.48|137.42|137.36|137.34|40695
1634903700000|2021-10-22 11:55:00|137.44|137.38|137.28|137.26|137.46|137.42|137.2|137.16|92569
1634904000000|2021-10-22 12:00:00|137.3|137.28|137.3|137.24|137.34|137.28|137.26|137.22|45038
1634904300000|2021-10-22 12:05:00|137.28|137.26|137.26|137.2|137.48|137.4|137.16|137.06|273187
1634904600000|2021-10-22 12:10:00|137.24|137.18|137.22|137.16|137.4|137.3|137.2|137.14|144949
1634904900000|2021-10-22 12:15:00|137.24|137.18|137.44|137.4|137.48|137.4|137.24|137.18|38724
1634905200000|2021-10-22 12:20:00|137.42|137.36|137.26|137.2|137.46|137.4|137.24|137.16|49959
1634905500000|2021-10-22 12:25:00|137.28|137.18|136.98|136.94|137.28|137.18|136.94|136.82|99972
1634905800000|2021-10-22 12:30:00|137|136.96|136.82|136.76|137.18|137.1|136.78|136.72|44330
1634906100000|2021-10-22 12:35:00|136.8|136.74|136.78|136.7|136.9|136.86|136.74|136.68|48292
1634906400000|2021-10-22 12:40:00|136.76|136.68|136.66|136.62|136.76|136.68|136.54|136.5|58703
1634906700000|2021-10-22 12:45:00|136.68|136.64|136.72|136.68|136.72|136.68|136.56|136.5|101316
1634907000000|2021-10-22 12:50:00|136.7|136.66|136.74|136.68|136.82|136.76|136.58|136.52|52160
1634907300000|2021-10-22 12:55:00|136.72|136.64|136.4|136.34|136.78|136.72|136.32|136.28|199557
1634907600000|2021-10-22 13:00:00|136.38|136.32|136.12|136.06|136.38|136.32|136.06|136|212451
1634907900000|2021-10-22 13:05:00|136.14|136.08|135.64|135.6|136.14|136.12|135.5|135.44|544847
1634908200000|2021-10-22 13:10:00|135.68|135.62|135.88|135.8|135.92|135.8|135.68|135.62|117818
1634908500000|2021-10-22 13:15:00|135.9|135.82|135.68|135.62|135.94|135.92|135.6|135.52|174912
1634908800000|2021-10-22 13:20:00|135.66|135.6|135.98|135.92|135.98|135.92|135.66|135.58|77638
1634909100000|2021-10-22 13:25:00|135.96|135.88|135.96|135.88|135.98|135.94|135.86|135.76|103348
1634909400000|2021-10-22 13:30:00|135.94|135.92|135.9|135.86|136.24|136.2|135.88|135.8|392584
1634909700000|2021-10-22 13:35:00|135.94|135.88|135.86|135.84|136.06|136.02|135.62|135.5|290447
1634910000000|2021-10-22 13:40:00|135.88|135.86|135.92|135.88|136.22|136.14|135.84|135.78|203311
1634910300000|2021-10-22 13:45:00|135.9|135.86|135.76|135.72|136|135.94|135.68|135.64|274585
1634910600000|2021-10-22 13:50:00|135.74|135.7|135.64|135.6|135.8|135.76|135.58|135.52|433670
1634910900000|2021-10-22 13:55:00|135.66|135.62|135.74|135.66|135.9|135.86|135.66|135.62|228210
1634911200000|2021-10-22 14:00:00|135.72|135.64|136.14|136.1|136.18|136.1|135.62|135.56|284107
1634911500000|2021-10-22 14:05:00|136.12|136.08|136.5|136.42|136.52|136.42|135.88|135.8|151970
1634911800000|2021-10-22 14:10:00|136.52|136.44|136.48|136.42|136.6|136.56|136.28|136.2|225325
1634912100000|2021-10-22 14:15:00|136.5|136.44|136.76|136.74|136.96|136.9|136.5|136.44|407359
1634912400000|2021-10-22 14:20:00|136.78|136.72|136.82|136.76|136.82|136.76|136.5|136.44|247693
1634912700000|2021-10-22 14:25:00|136.84|136.78|136.68|136.62|136.92|136.88|136.6|136.56|113193
1634913000000|2021-10-22 14:30:00|136.62|136.6|136.48|136.42|136.66|136.6|136.42|136.36|147342
1634913300000|2021-10-22 14:35:00|136.46|136.4|136.44|136.38|136.48|136.42|136.34|136.3|122767
1634913600000|2021-10-22 14:40:00|136.48|136.4|136.18|136.12|136.52|136.46|136.14|136.08|104213
1634913900000|2021-10-22 14:45:00|136.2|136.14|135.98|135.9|136.34|136.3|135.98|135.9|223367
1634914200000|2021-10-22 14:50:00|136|135.92|136.04|135.96|136.16|136.08|135.98|135.92|163144
1634914500000|2021-10-22 14:55:00|136.06|135.98|135.86|135.8|136.1|136|135.8|135.74|277725
1634914800000|2021-10-22 15:00:00|135.84|135.78|135.8|135.76|136.04|135.98|135.8|135.76|306347
1634915100000|2021-10-22 15:05:00|135.82|135.78|135.84|135.8|135.92|135.84|135.72|135.68|222190
1634915400000|2021-10-22 15:10:00|135.82|135.78|135.64|135.6|135.84|135.82|135.62|135.58|173769
1634915700000|2021-10-22 15:15:00|135.62|135.58|135.58|135.52|135.68|135.64|135.42|135.38|404147
1634916000000|2021-10-22 15:20:00|135.56|135.5|135.2|135.12|135.62|135.56|135.14|135.1|355805
1634916300000|2021-10-22 15:25:00|135.18|135.1|135.34|135.26|135.38|135.34|135.1|135.02|606527
1635145200000|2021-10-25 07:00:00|135.98|135.32|135.24|134.96|136|135.66|134.8|134.64|316895
1635145500000|2021-10-25 07:05:00|135.22|134.98|134.8|134.62|135.4|135.16|134.48|134.28|188272
1635145800000|2021-10-25 07:10:00|134.78|134.64|135.74|135.6|135.88|135.7|134.76|134.6|276920
1635146100000|2021-10-25 07:15:00|135.76|135.62|135.8|135.66|136.16|136.06|135.74|135.54|145283
1635146400000|2021-10-25 07:20:00|135.84|135.68|135.66|135.52|135.9|135.82|135.64|135.46|121989
1635146700000|2021-10-25 07:25:00|135.6|135.6|135.46|135.36|135.66|135.6|135.3|135.14|54342
1635147000000|2021-10-25 07:30:00|135.5|135.38|134.44|134.32|135.52|135.38|134.44|134.32|227881
1635147300000|2021-10-25 07:35:00|134.42|134.34|134.78|134.66|134.8|134.78|134.26|134.16|358244
1635147600000|2021-10-25 07:40:00|134.82|134.68|134.7|134.56|135.02|134.92|134.62|134.52|75547
1635147900000|2021-10-25 07:45:00|134.68|134.58|134.74|134.66|134.92|134.88|134.62|134.56|256678
1635148200000|2021-10-25 07:50:00|134.76|134.68|134.68|134.62|134.98|134.9|134.66|134.62|315505
1635148500000|2021-10-25 07:55:00|134.66|134.6|134.84|134.76|135.16|135.04|134.66|134.6|258788
1635148800000|2021-10-25 08:00:00|134.88|134.74|135.02|134.96|135.04|134.98|134.7|134.62|135116
1635149100000|2021-10-25 08:05:00|135|134.94|134.68|134.56|135.02|134.96|134.64|134.54|158446
1635149400000|2021-10-25 08:10:00|134.64|134.58|134.98|134.92|135|134.92|134.6|134.54|105837
1635149700000|2021-10-25 08:15:00|135|134.94|134.94|134.84|135.16|135.1|134.7|134.64|155354
1635150000000|2021-10-25 08:20:00|134.92|134.86|134.88|134.82|135.2|135.16|134.88|134.8|82450
1635150300000|2021-10-25 08:25:00|134.9|134.84|134.7|134.64|134.96|134.9|134.38|134.34|133122
1635150600000|2021-10-25 08:30:00|134.72|134.66|134.82|134.76|134.96|134.88|134.7|134.66|96029
1635150900000|2021-10-25 08:35:00|134.8|134.78|134.74|134.68|134.86|134.84|134.62|134.54|100247
1635151200000|2021-10-25 08:40:00|134.76|134.7|134.5|134.44|134.82|134.74|134.48|134.4|90447
1635151500000|2021-10-25 08:45:00|134.48|134.4|134.76|134.66|134.84|134.78|134.46|134.38|150077
1635151800000|2021-10-25 08:50:00|134.78|134.68|134.68|134.66|134.8|134.76|134.62|134.56|64051
1635152100000|2021-10-25 08:55:00|134.72|134.62|134.5|134.44|134.74|134.68|134.48|134.4|95834
1635152400000|2021-10-25 09:00:00|134.48|134.4|134.22|134.16|134.48|134.4|134.1|134.08|165546
1635152700000|2021-10-25 09:05:00|134.2|134.14|134.22|134.16|134.46|134.36|134.08|134.04|93424
1635153000000|2021-10-25 09:10:00|134.2|134.14|134.18|134.12|134.3|134.28|134.14|134.1|65458
1635153300000|2021-10-25 09:15:00|134.16|134.08|134.12|134.08|134.26|134.22|134|133.94|134333
1635153600000|2021-10-25 09:20:00|134.14|134.06|134.1|134.06|134.26|134.22|134|133.94|100383
1635153900000|2021-10-25 09:25:00|134.06|134.04|133.7|133.62|134.16|134.1|133.7|133.62|194810
1635154200000|2021-10-25 09:30:00|133.68|133.64|133.94|133.88|133.98|133.9|133.66|133.64|177777
1635154500000|2021-10-25 09:35:00|133.96|133.9|133.9|133.86|134.04|134|133.8|133.78|291844
1635154800000|2021-10-25 09:40:00|133.94|133.88|134.28|134.24|134.54|134.46|133.94|133.88|57153
1635155100000|2021-10-25 09:45:00|134.26|134.26|134.56|134.52|134.64|134.56|134.14|134.06|92614
1635155400000|2021-10-25 09:50:00|134.54|134.54|134.52|134.46|134.6|134.54|134.38|134.32|97603
1635155700000|2021-10-25 09:55:00|134.5|134.42|134.56|134.52|134.82|134.74|134.46|134.4|128888
1635156000000|2021-10-25 10:00:00|134.58|134.54|134.52|134.48|134.68|134.64|134.44|134.38|81103
1635156300000|2021-10-25 10:05:00|134.54|134.5|134.36|134.34|134.62|134.56|134.36|134.32|82683
1635156600000|2021-10-25 10:10:00|134.4|134.3|134.44|134.4|134.64|134.56|134.28|134.24|143527
1635156900000|2021-10-25 10:15:00|134.42|134.36|133.98|133.96|134.42|134.36|133.96|133.9|258019
1635157200000|2021-10-25 10:20:00|134|133.94|133.98|133.92|134.14|134.1|133.94|133.86|185312
1635157500000|2021-10-25 10:25:00|134|133.94|133.94|133.88|134.08|134.04|133.82|133.78|396272
1635157800000|2021-10-25 10:30:00|133.96|133.9|133.98|133.92|134|133.94|133.76|133.7|91352
1635158100000|2021-10-25 10:35:00|133.9|133.9|133.92|133.88|134|133.96|133.82|133.78|88809
1635158400000|2021-10-25 10:40:00|133.96|133.9|133.88|133.84|133.98|133.94|133.74|133.7|53578
1635158700000|2021-10-25 10:45:00|133.86|133.82|133.82|133.76|133.88|133.84|133.78|133.76|45874
1635159000000|2021-10-25 10:50:00|133.8|133.78|133.58|133.54|133.86|133.82|133.56|133.5|118264
1635159300000|2021-10-25 10:55:00|133.56|133.5|133.56|133.52|133.7|133.66|133.5|133.46|50993
1635159600000|2021-10-25 11:00:00|133.54|133.5|133.14|133.1|133.54|133.5|133.14|133.1|609233
1635159900000|2021-10-25 11:05:00|133.12|133.06|132.82|132.8|133.3|133.22|132.8|132.78|729343
1635160200000|2021-10-25 11:10:00|132.84|132.78|132.58|132.5|132.88|132.8|132.52|132.44|216402
1635160500000|2021-10-25 11:15:00|132.56|132.52|132.7|132.66|132.8|132.76|132.48|132.44|189627
1635160800000|2021-10-25 11:20:00|132.68|132.64|132.4|132.36|132.7|132.66|132.32|132.26|186228
1635161100000|2021-10-25 11:25:00|132.44|132.38|132.32|132.26|132.46|132.4|132.28|132.24|167803
1635161400000|2021-10-25 11:30:00|132.34|132.28|132.3|132.26|132.36|132.34|132.28|132.24|121827
1635161700000|2021-10-25 11:35:00|132.32|132.28|131.86|131.78|132.32|132.28|131.7|131.64|732668
1635162000000|2021-10-25 11:40:00|131.84|131.76|131.3|131.26|131.84|131.78|131.26|131.2|1249594
1635162300000|2021-10-25 11:45:00|131.32|131.28|131.54|131.52|131.66|131.6|131.28|131.24|419489
1635162600000|2021-10-25 11:50:00|131.56|131.54|131.72|131.68|131.78|131.72|131.56|131.52|383234
1635162900000|2021-10-25 11:55:00|131.7|131.66|132.24|132.18|132.4|132.28|131.6|131.56|373191
1635163200000|2021-10-25 12:00:00|132.26|132.24|132.6|132.56|132.68|132.58|132.06|131.98|390676
1635163500000|2021-10-25 12:05:00|132.58|132.58|132.52|132.46|132.98|132.88|132.34|132.32|206682
1635163800000|2021-10-25 12:10:00|132.5|132.48|132.64|132.58|132.78|132.72|132.42|132.36|88729
1635164100000|2021-10-25 12:15:00|132.6|132.6|133.22|133.16|133.4|133.28|132.6|132.58|145030
1635164400000|2021-10-25 12:20:00|133.24|133.12|133|132.92|133.24|133.2|132.9|132.88|112447
1635164700000|2021-10-25 12:25:00|132.96|132.9|133.26|133.22|133.26|133.22|132.94|132.88|66127
1635165000000|2021-10-25 12:30:00|133.28|133.2|133.7|133.66|133.72|133.66|133.26|133.2|31139
1635165300000|2021-10-25 12:35:00|133.68|133.62|133.86|133.78|133.94|133.88|133.64|133.6|118762
1635165600000|2021-10-25 12:40:00|133.76|133.76|133.8|133.78|134|133.92|133.72|133.64|83748
1635165900000|2021-10-25 12:45:00|133.84|133.8|133.96|133.94|134.04|134|133.76|133.72|160559
1635166200000|2021-10-25 12:50:00|134|133.96|133.72|133.64|134.14|134.06|133.62|133.58|137314
1635166500000|2021-10-25 12:55:00|133.76|133.66|133.44|133.4|133.8|133.72|133.42|133.36|84268
1635166800000|2021-10-25 13:00:00|133.46|133.42|133.56|133.5|133.84|133.78|133.4|133.38|232220
1635167100000|2021-10-25 13:05:00|133.6|133.52|133.66|133.6|133.84|133.78|133.52|133.48|57823
1635167400000|2021-10-25 13:10:00|133.68|133.62|133.78|133.72|133.82|133.78|133.66|133.62|155308
1635167700000|2021-10-25 13:15:00|133.8|133.68|133.84|133.78|133.92|133.86|133.66|133.64|87121
1635168000000|2021-10-25 13:20:00|133.86|133.8|133.26|133.2|133.86|133.8|133.18|133.12|209071
1635168300000|2021-10-25 13:25:00|133.24|133.22|132.82|132.76|133.32|133.26|132.74|132.7|242393
1635168600000|2021-10-25 13:30:00|132.8|132.78|133.16|133.1|133.46|133.36|132.8|132.76|310304
1635168900000|2021-10-25 13:35:00|133.14|133.08|132.8|132.74|133.62|133.58|132.76|132.7|206199
1635169200000|2021-10-25 13:40:00|132.78|132.72|132.7|132.66|132.9|132.84|132.38|132.26|177186
1635169500000|2021-10-25 13:45:00|132.72|132.68|132.66|132.6|132.9|132.86|132.5|132.42|173239
1635169800000|2021-10-25 13:50:00|132.64|132.62|132.66|132.58|132.7|132.68|132.52|132.46|185579
1635170100000|2021-10-25 13:55:00|132.7|132.6|132.98|132.96|133|132.96|132.44|132.32|412726
1635170400000|2021-10-25 14:00:00|132.96|132.94|133.38|133.3|133.5|133.42|132.96|132.92|240608
1635170700000|2021-10-25 14:05:00|133.36|133.32|133.1|133.06|133.38|133.32|133.08|133.02|110020
1635171000000|2021-10-25 14:10:00|133.12|133.08|133.06|133.02|133.36|133.32|132.96|132.86|131202
1635171300000|2021-10-25 14:15:00|133.04|133|132.84|132.78|133.12|133.04|132.64|132.56|156488
1635171600000|2021-10-25 14:20:00|132.82|132.8|132.62|132.56|132.92|132.86|132.62|132.56|91533
1635171900000|2021-10-25 14:25:00|132.64|132.58|132.58|132.54|132.72|132.7|132.44|132.36|156333
1635172200000|2021-10-25 14:30:00|132.6|132.56|132.84|132.78|132.84|132.78|132.54|132.5|80410
1635172500000|2021-10-25 14:35:00|132.82|132.76|132.52|132.46|132.84|132.82|132.5|132.44|185449
1635172800000|2021-10-25 14:40:00|132.44|132.44|132.44|132.38|132.56|132.48|132.34|132.26|181862
1635173100000|2021-10-25 14:45:00|132.42|132.36|132.52|132.48|132.6|132.54|132.36|132.34|159574
1635173400000|2021-10-25 14:50:00|132.54|132.5|132.5|132.44|132.62|132.56|132.46|132.42|157166
1635173700000|2021-10-25 14:55:00|132.52|132.46|132.2|132.18|132.54|132.48|132.2|132.18|150710
1635174000000|2021-10-25 15:00:00|132.18|132.16|131.84|131.8|132.2|132.16|131.82|131.74|307033
1635174300000|2021-10-25 15:05:00|131.82|131.78|131.54|131.5|131.88|131.86|131.48|131.44|369173
1635174600000|2021-10-25 15:10:00|131.56|131.52|131.9|131.86|131.94|131.88|131.48|131.46|315564
1635174900000|2021-10-25 15:15:00|131.86|131.82|132.1|132.04|132.16|132.12|131.86|131.82|175742
1635175200000|2021-10-25 15:20:00|132.12|132.06|132.04|132|132.16|132.1|131.94|131.88|307013
1635175500000|2021-10-25 15:25:00|132.06|132.02|132.5|132.4|132.5|132.4|131.92|131.88|766365
1635231600000|2021-10-26 07:00:00|132.78|132.44|132.02|131.86|132.78|132.44|131.48|131.24|729696
1635231900000|2021-10-26 07:05:00|131.98|131.76|132.26|132.12|133.08|132.9|131.9|131.7|1016395
1635232200000|2021-10-26 07:10:00|132.22|132.08|132.08|131.94|132.36|132.26|131.68|131.5|418822
1635232500000|2021-10-26 07:15:00|132.1|131.96|132.28|132.14|132.68|132.48|132.1|131.96|244528
1635232800000|2021-10-26 07:20:00|132.3|132.16|132.4|132.26|132.44|132.32|132.1|131.98|70341
1635233100000|2021-10-26 07:25:00|132.38|132.24|132.44|132.34|132.56|132.52|132|131.92|313304
1635233400000|2021-10-26 07:30:00|132.46|132.36|132.12|132.02|132.46|132.36|132|131.94|124967
1635233700000|2021-10-26 07:35:00|132.14|132.04|132.72|132.62|132.76|132.62|132.14|132.04|78768
1635234000000|2021-10-26 07:40:00|132.74|132.64|132.88|132.74|132.92|132.8|132.64|132.56|175765
1635234300000|2021-10-26 07:45:00|132.82|132.72|132.46|132.34|132.82|132.72|132.44|132.28|310043
1635234600000|2021-10-26 07:50:00|132.4|132.32|132.8|132.7|132.98|132.92|132.38|132.28|299801
1635234900000|2021-10-26 07:55:00|132.78|132.68|133.1|133.02|133.22|133.1|132.68|132.62|128179
1635235200000|2021-10-26 08:00:00|133.08|133|133.42|133.3|133.44|133.32|133.06|132.98|67671
1635235500000|2021-10-26 08:05:00|133.4|133.28|134.4|134.32|134.52|134.4|133.38|133.24|571486
1635235800000|2021-10-26 08:10:00|134.44|134.34|134.56|134.42|134.88|134.76|134.42|134.32|182204
1635236100000|2021-10-26 08:15:00|134.5|134.4|135.34|135.24|135.48|135.38|134.46|134.3|657164
1635236400000|2021-10-26 08:20:00|135.32|135.2|135.52|135.46|135.64|135.5|135.08|135.04|272491
1635236700000|2021-10-26 08:25:00|135.5|135.44|135.36|135.26|135.64|135.54|135.34|135.24|138847
1635237000000|2021-10-26 08:30:00|135.4|135.28|135.34|135.2|135.46|135.3|135.26|135.16|166607
1635237300000|2021-10-26 08:35:00|135.32|135.22|135.62|135.52|135.76|135.6|135.24|135.16|98831
1635237600000|2021-10-26 08:40:00|135.64|135.54|136.2|136.12|136.24|136.12|135.64|135.54|132374
1635237900000|2021-10-26 08:45:00|136.22|136.14|136.5|136.42|136.54|136.46|136.22|136.14|152582
1635238200000|2021-10-26 08:50:00|136.52|136.44|136.4|136.28|136.54|136.46|136.1|135.98|183831
1635238500000|2021-10-26 08:55:00|136.36|136.26|135.9|135.78|136.44|136.36|135.9|135.78|283009
1635238800000|2021-10-26 09:00:00|135.88|135.76|136.02|135.9|136.16|136.04|135.78|135.64|185973
1635239100000|2021-10-26 09:05:00|136|135.92|136.12|136.04|136.2|136.08|135.98|135.9|96263
1635239400000|2021-10-26 09:10:00|136.1|136.06|136.08|135.98|136.18|136.06|135.94|135.9|142930
1635239700000|2021-10-26 09:15:00|136.06|136|136.18|136.1|136.2|136.12|136.04|135.98|66160
1635240000000|2021-10-26 09:20:00|136.2|136.12|136.44|136.32|136.72|136.58|136.2|136.12|48768
1635240300000|2021-10-26 09:25:00|136.42|136.3|135.92|135.82|136.42|136.3|135.92|135.82|52960
1635240600000|2021-10-26 09:30:00|135.9|135.8|136.14|136.06|136.2|136.1|135.9|135.8|72737
1635240900000|2021-10-26 09:35:00|136.16|136.08|136.24|136.16|136.24|136.18|136.12|136.06|104775
1635241200000|2021-10-26 09:40:00|136.22|136.18|136.12|136.04|136.24|136.18|135.98|135.9|206149
1635241500000|2021-10-26 09:45:00|136.16|136.06|136.16|136.1|136.18|136.14|136.04|135.98|54818
1635241800000|2021-10-26 09:50:00|136.14|136.08|136.04|135.96|136.14|136.08|135.98|135.92|55464
1635242100000|2021-10-26 09:55:00|136.02|135.98|136.02|135.96|136.08|136.02|135.8|135.72|57611
1635242400000|2021-10-26 10:00:00|136.04|135.94|136.2|136.16|136.24|136.16|136.04|135.94|53810
1635242700000|2021-10-26 10:05:00|136.24|136.18|136.1|136.04|136.54|136.44|136.1|136.04|113083
1635243000000|2021-10-26 10:10:00|136.12|136.06|136.1|136.02|136.16|136.1|136.06|136|54693
1635243300000|2021-10-26 10:15:00|136.08|136|136.14|136.08|136.18|136.1|135.96|135.94|82595
1635243600000|2021-10-26 10:20:00|136.16|136.1|136.4|136.36|136.42|136.38|136.04|135.96|161884
1635243900000|2021-10-26 10:25:00|136.44|136.38|136.58|136.52|136.58|136.54|136.32|136.3|97767
1635244200000|2021-10-26 10:30:00|136.56|136.5|136.62|136.54|136.72|136.64|136.34|136.26|143468
1635244500000|2021-10-26 10:35:00|136.66|136.56|137.04|136.98|137.06|136.98|136.66|136.56|169034
1635244800000|2021-10-26 10:40:00|137.06|137|137.42|137.34|137.44|137.34|137.04|136.96|125580
1635245100000|2021-10-26 10:45:00|137.46|137.36|137.3|137.22|137.52|137.48|137.06|137.02|111969
1635245400000|2021-10-26 10:50:00|137.28|137.2|137.32|137.22|137.36|137.26|137.1|137.02|57318
1635245700000|2021-10-26 10:55:00|137.3|137.2|137.32|137.22|137.44|137.38|137.18|137.14|94841
1635246000000|2021-10-26 11:00:00|137.36|137.24|137.14|137.06|137.36|137.26|137.1|137|123824
1635246300000|2021-10-26 11:05:00|137.18|137.08|137.28|137.2|137.3|137.24|137.12|137.06|56001
1635246600000|2021-10-26 11:10:00|137.26|137.18|137|136.94|137.26|137.18|136.94|136.86|94750
1635246900000|2021-10-26 11:15:00|136.98|136.96|137.04|136.98|137.08|137.02|136.86|136.84|157117
1635247200000|2021-10-26 11:20:00|137.06|136.96|137.26|137.18|137.26|137.22|137.04|136.94|61800
1635247500000|2021-10-26 11:25:00|137.24|137.16|137|136.92|137.26|137.18|137|136.9|89539
1635247800000|2021-10-26 11:30:00|137.02|136.94|136.8|136.72|137.04|136.98|136.68|136.6|83150
1635248100000|2021-10-26 11:35:00|136.82|136.74|136.68|136.62|136.88|136.86|136.68|136.56|66827
1635248400000|2021-10-26 11:40:00|136.7|136.64|136.38|136.28|136.72|136.66|136.3|136.24|40427
1635248700000|2021-10-26 11:45:00|136.4|136.3|136.18|136.1|136.4|136.34|136.18|136.1|52861
1635249000000|2021-10-26 11:50:00|136.2|136.08|135.62|135.58|136.2|136.12|135.62|135.56|266468
1635249300000|2021-10-26 11:55:00|135.64|135.6|135.8|135.66|135.82|135.7|135.32|135.24|101669
1635249600000|2021-10-26 12:00:00|135.78|135.68|135.86|135.78|135.92|135.86|135.66|135.54|71978
1635249900000|2021-10-26 12:05:00|135.88|135.8|135.92|135.84|135.98|135.94|135.82|135.78|59167
1635250200000|2021-10-26 12:10:00|135.94|135.86|136.08|135.98|136.22|136.12|135.94|135.84|38286
1635250500000|2021-10-26 12:15:00|136.06|135.96|135.52|135.44|136.12|136.02|135.5|135.44|100441
1635250800000|2021-10-26 12:20:00|135.5|135.46|135.64|135.56|135.7|135.62|135.5|135.44|113817
1635251100000|2021-10-26 12:25:00|135.62|135.52|135.54|135.46|135.64|135.56|135.42|135.32|35096
1635251400000|2021-10-26 12:30:00|135.56|135.54|135.6|135.52|135.6|135.56|135.46|135.4|70524
1635251700000|2021-10-26 12:35:00|135.58|135.54|135.7|135.64|135.82|135.72|135.56|135.48|44504
1635252000000|2021-10-26 12:40:00|135.68|135.62|135.4|135.34|135.72|135.64|135.38|135.28|33029
1635252300000|2021-10-26 12:45:00|135.38|135.36|135.1|135.04|135.4|135.36|135|134.86|186453
1635252600000|2021-10-26 12:50:00|135.12|135.06|135.04|134.96|135.14|135.08|135|134.9|87848
1635252900000|2021-10-26 12:55:00|135.02|134.9|135.1|135.06|135.14|135.08|134.88|134.78|67817
1635253200000|2021-10-26 13:00:00|135.14|135.08|135.1|135.02|135.18|135.12|134.98|134.9|207080
1635253500000|2021-10-26 13:05:00|135.08|135|134.96|134.88|135.1|135.02|134.88|134.8|94468
1635253800000|2021-10-26 13:10:00|134.94|134.86|134.74|134.68|134.98|134.88|134.6|134.48|59666
1635254100000|2021-10-26 13:15:00|134.78|134.7|134.76|134.68|134.92|134.86|134.66|134.56|57758
1635254400000|2021-10-26 13:20:00|134.74|134.7|135.04|135|135.2|135.1|134.74|134.68|127562
1635254700000|2021-10-26 13:25:00|135.06|135.02|135.06|134.98|135.14|135.06|134.96|134.86|75206
1635255000000|2021-10-26 13:30:00|135.08|135|134.5|134.4|135.1|135.02|134.28|134.22|265950
1635255300000|2021-10-26 13:35:00|134.48|134.38|134.38|134.28|134.6|134.52|134.22|134.14|131667
1635255600000|2021-10-26 13:40:00|134.36|134.26|134.36|134.3|134.56|134.46|134.04|133.94|133792
1635255900000|2021-10-26 13:45:00|134.38|134.32|134.58|134.48|134.6|134.5|134.28|134.2|95388
1635256200000|2021-10-26 13:50:00|134.56|134.5|134.44|134.4|134.58|134.52|134.3|134.24|143716
1635256500000|2021-10-26 13:55:00|134.42|134.38|134.08|134.02|134.48|134.44|134.08|133.98|90431
1635256800000|2021-10-26 14:00:00|134.1|134.04|134.4|134.34|134.44|134.34|134.08|134.02|204015
1635257100000|2021-10-26 14:05:00|134.44|134.36|134.54|134.48|134.56|134.5|134.38|134.3|155915
1635257400000|2021-10-26 14:10:00|134.56|134.5|134.8|134.74|134.82|134.76|134.5|134.48|346800
1635257700000|2021-10-26 14:15:00|134.82|134.76|134.74|134.68|135|134.96|134.7|134.6|122496
1635258000000|2021-10-26 14:20:00|134.76|134.7|134.76|134.72|134.84|134.78|134.74|134.68|93165
1635258300000|2021-10-26 14:25:00|134.74|134.7|134.58|134.54|134.98|134.9|134.58|134.54|104739
1635258600000|2021-10-26 14:30:00|134.56|134.52|134.54|134.48|134.9|134.8|134.2|134.1|386320
1635258900000|2021-10-26 14:35:00|134.56|134.5|134.64|134.54|134.64|134.56|134.34|134.28|293953
1635259200000|2021-10-26 14:40:00|134.62|134.56|134.62|134.56|134.92|134.82|134.56|134.46|183722
1635259500000|2021-10-26 14:45:00|134.6|134.54|134.08|134.02|134.76|134.68|134.08|133.98|143241
1635259800000|2021-10-26 14:50:00|134.1|134.04|134.18|134.14|134.24|134.18|134.06|134.02|93236
1635260100000|2021-10-26 14:55:00|134.2|134.16|134.18|134.12|134.38|134.28|134.14|134.1|200197
1635260400000|2021-10-26 15:00:00|134.2|134.14|134.36|134.32|134.5|134.44|134.18|134.14|65278
1635260700000|2021-10-26 15:05:00|134.38|134.34|134.2|134.14|134.4|134.36|134.2|134.14|109534
1635261000000|2021-10-26 15:10:00|134.18|134.12|134.12|134.08|134.2|134.14|134|133.96|140116
1635261300000|2021-10-26 15:15:00|134.14|134.06|134|133.96|134.14|134.08|133.98|133.94|120996
1635261600000|2021-10-26 15:20:00|133.98|133.94|134.28|134.24|134.38|134.3|133.94|133.9|371293
1635261900000|2021-10-26 15:25:00|134.3|134.26|134.96|134.86|134.96|134.9|134.3|134.26|499544
1635318000000|2021-10-27 07:00:00|134.04|134|134.64|134.42|135.06|134.96|134.04|134|351134
1635318300000|2021-10-27 07:05:00|134.62|134.4|134.76|134.64|134.82|134.64|134.08|134|218748
1635318600000|2021-10-27 07:10:00|134.74|134.62|134.48|134.38|135.16|134.96|134.28|134.22|174611
1635318900000|2021-10-27 07:15:00|134.52|134.4|135.2|135.1|135.38|135.2|134.38|134.22|193390
1635319200000|2021-10-27 07:20:00|135.18|135.06|134.72|134.6|135.28|135.14|134.62|134.5|37559
1635319500000|2021-10-27 07:25:00|134.7|134.62|134.4|134.28|134.8|134.66|134.38|134.22|115925
1635319800000|2021-10-27 07:30:00|134.38|134.32|134.18|134.1|134.44|134.36|134.16|134.1|72756
1635320100000|2021-10-27 07:35:00|134.16|134.06|133.72|133.62|134.22|134.12|133.58|133.52|176465
1635320400000|2021-10-27 07:40:00|133.7|133.6|134.4|134.28|134.42|134.3|133.58|133.5|140564
1635320700000|2021-10-27 07:45:00|134.38|134.24|134.26|134.18|134.76|134.7|134.2|134.12|158656
1635321000000|2021-10-27 07:50:00|134.24|134.2|134.48|134.4|134.64|134.54|134.22|134.16|122796
1635321300000|2021-10-27 07:55:00|134.5|134.42|134.58|134.52|134.72|134.66|134.5|134.42|125618
1635321600000|2021-10-27 08:00:00|134.56|134.5|134.42|134.36|134.56|134.5|134.36|134.24|78548
1635321900000|2021-10-27 08:05:00|134.36|134.32|134.42|134.36|134.7|134.6|134.3|134.2|56881
1635322200000|2021-10-27 08:10:00|134.46|134.38|134.5|134.42|134.52|134.42|134.2|134.14|100053
1635322500000|2021-10-27 08:15:00|134.48|134.4|134.5|134.42|134.94|134.82|134.46|134.4|75052
1635322800000|2021-10-27 08:20:00|134.48|134.44|134.6|134.52|134.68|134.6|134.44|134.34|48036
1635323100000|2021-10-27 08:25:00|134.62|134.54|134.46|134.4|134.66|134.62|134.44|134.32|45981
1635323400000|2021-10-27 08:30:00|134.44|134.38|134.48|134.42|134.54|134.46|134.3|134.22|44686
1635323700000|2021-10-27 08:35:00|134.46|134.4|134.74|134.64|134.78|134.64|134.44|134.36|69767
1635324000000|2021-10-27 08:40:00|134.72|134.66|134.5|134.44|134.74|134.66|134.48|134.38|17963
1635324300000|2021-10-27 08:45:00|134.54|134.46|134.4|134.36|134.66|134.6|134.38|134.34|64684
1635324600000|2021-10-27 08:50:00|134.42|134.38|134.18|134.1|134.44|134.42|134.18|134.08|45700
1635324900000|2021-10-27 08:55:00|134.2|134.12|134.26|134.22|134.44|134.34|134.1|134.04|124166
1635325200000|2021-10-27 09:00:00|134.3|134.24|134.16|134.14|134.36|134.3|134.14|134.06|135115
1635325500000|2021-10-27 09:05:00|134.2|134.16|134.38|134.3|134.64|134.56|134.2|134.16|73334
1635325800000|2021-10-27 09:10:00|134.3|134.28|134.4|134.32|134.54|134.46|134.26|134.18|28143
1635326100000|2021-10-27 09:15:00|134.38|134.3|134.42|134.36|134.52|134.44|134.34|134.26|100471
1635326400000|2021-10-27 09:20:00|134.4|134.38|134.5|134.42|134.52|134.42|134.2|134.14|25469
1635326700000|2021-10-27 09:25:00|134.54|134.46|134.4|134.32|134.64|134.58|134.36|134.28|65368
1635327000000|2021-10-27 09:30:00|134.42|134.34|134.44|134.38|134.52|134.46|134.32|134.24|76213
1635327300000|2021-10-27 09:35:00|134.42|134.36|134.1|134|134.44|134.36|134.04|134|54546
1635327600000|2021-10-27 09:40:00|134.08|134.02|134.18|134.12|134.22|134.16|134|133.9|31683
1635327900000|2021-10-27 09:45:00|134.16|134.1|134.46|134.42|134.5|134.44|134.16|134.1|27349
1635328200000|2021-10-27 09:50:00|134.48|134.44|134.68|134.64|134.72|134.66|134.46|134.44|135928
1635328500000|2021-10-27 09:55:00|134.7|134.66|134.74|134.7|134.78|134.72|134.62|134.6|41297
1635328800000|2021-10-27 10:00:00|134.72|134.68|134.62|134.58|134.72|134.7|134.58|134.56|51672
1635329100000|2021-10-27 10:05:00|134.64|134.6|134.6|134.56|134.74|134.72|134.58|134.5|44920
1635329400000|2021-10-27 10:10:00|134.58|134.54|134.74|134.72|134.78|134.74|134.54|134.5|47552
1635329700000|2021-10-27 10:15:00|134.78|134.7|134.78|134.76|134.84|134.78|134.76|134.7|18643
1635330000000|2021-10-27 10:20:00|134.76|134.74|134.76|134.7|134.9|134.86|134.72|134.68|89993
1635330300000|2021-10-27 10:25:00|134.78|134.72|134.72|134.68|134.94|134.84|134.72|134.66|54507
1635330600000|2021-10-27 10:30:00|134.76|134.7|134.62|134.6|134.78|134.7|134.58|134.54|62281
1635330900000|2021-10-27 10:35:00|134.64|134.56|134.66|134.6|134.68|134.64|134.6|134.54|24579
1635331200000|2021-10-27 10:40:00|134.64|134.58|134.7|134.66|134.74|134.7|134.6|134.56|42111
1635331500000|2021-10-27 10:45:00|134.68|134.64|134.46|134.42|134.68|134.64|134.46|134.4|34588
1635331800000|2021-10-27 10:50:00|134.48|134.44|134.44|134.38|134.48|134.44|134.32|134.26|57390
1635332100000|2021-10-27 10:55:00|134.46|134.4|134.5|134.44|134.56|134.5|134.4|134.34|105823
1635332400000|2021-10-27 11:00:00|134.48|134.38|134.5|134.44|134.56|134.52|134.44|134.38|45263
1635332700000|2021-10-27 11:05:00|134.52|134.46|134.44|134.36|134.52|134.46|134.4|134.34|34289
1635333000000|2021-10-27 11:10:00|134.46|134.38|134.66|134.58|134.68|134.6|134.44|134.38|64664
1635333300000|2021-10-27 11:15:00|134.68|134.6|134.66|134.6|134.74|134.68|134.54|134.48|78315
1635333600000|2021-10-27 11:20:00|134.64|134.62|134.68|134.64|134.72|134.64|134.58|134.5|92423
1635333900000|2021-10-27 11:25:00|134.7|134.66|134.8|134.74|134.84|134.76|134.64|134.6|100527
1635334200000|2021-10-27 11:30:00|134.78|134.76|134.84|134.8|134.92|134.84|134.78|134.74|39209
1635334500000|2021-10-27 11:35:00|134.86|134.82|134.98|134.94|135.22|135.16|134.8|134.78|196900
1635334800000|2021-10-27 11:40:00|135|134.96|134.96|134.9|135.04|134.98|134.74|134.68|80945
1635335100000|2021-10-27 11:45:00|134.98|135|135.16|135.14|135.2|135.14|134.96|134.9|58054
1635335400000|2021-10-27 11:50:00|135.14|135.12|134.88|134.84|135.14|135.12|134.86|134.82|56343
1635335700000|2021-10-27 11:55:00|134.9|134.86|134.72|134.68|134.92|134.88|134.72|134.68|26263
1635336000000|2021-10-27 12:00:00|134.7|134.64|134.58|134.52|134.82|134.76|134.54|134.48|86829
1635336300000|2021-10-27 12:05:00|134.56|134.48|134.58|134.56|134.68|134.62|134.54|134.48|48596
1635336600000|2021-10-27 12:10:00|134.62|134.58|134.64|134.6|134.78|134.7|134.6|134.58|79149
1635336900000|2021-10-27 12:15:00|134.68|134.62|134.76|134.72|134.84|134.8|134.66|134.62|99970
1635337200000|2021-10-27 12:20:00|134.78|134.74|134.7|134.66|134.8|134.74|134.66|134.62|63382
1635337500000|2021-10-27 12:25:00|134.68|134.64|134.7|134.66|134.7|134.68|134.62|134.56|37185
1635337800000|2021-10-27 12:30:00|134.74|134.68|134.78|134.7|134.86|134.8|134.66|134.58|64717
1635338100000|2021-10-27 12:35:00|134.76|134.68|134.58|134.54|134.76|134.72|134.54|134.48|85865
1635338400000|2021-10-27 12:40:00|134.6|134.56|134.56|134.52|134.64|134.58|134.52|134.46|32672
1635338700000|2021-10-27 12:45:00|134.6|134.54|134.7|134.64|134.7|134.64|134.34|134.28|57006
1635339000000|2021-10-27 12:50:00|134.68|134.6|134.7|134.66|134.84|134.78|134.62|134.6|107992
1635339300000|2021-10-27 12:55:00|134.72|134.68|134.66|134.6|134.76|134.68|134.62|134.6|47556
1635339600000|2021-10-27 13:00:00|134.64|134.62|134.58|134.54|134.7|134.62|134.52|134.46|27151
1635339900000|2021-10-27 13:05:00|134.56|134.52|134.36|134.3|134.56|134.52|134.28|134.22|60108
1635340200000|2021-10-27 13:10:00|134.38|134.32|134.16|134.1|134.4|134.34|134.14|134.1|104426
1635340500000|2021-10-27 13:15:00|134.14|134.12|134.16|134.12|134.24|134.16|134.08|134|55588
1635340800000|2021-10-27 13:20:00|134.2|134.1|134.06|134.02|134.2|134.1|133.9|133.8|35856
1635341100000|2021-10-27 13:25:00|134.08|134.04|134.02|133.94|134.2|134.14|133.86|133.78|97782
1635341400000|2021-10-27 13:30:00|134.04|133.96|133.7|133.62|134.16|134.04|133.5|133.42|284352
1635341700000|2021-10-27 13:35:00|133.68|133.64|134.22|134.14|134.36|134.28|133.68|133.62|126540
1635342000000|2021-10-27 13:40:00|134.26|134.16|134.32|134.26|134.56|134.48|134.24|134.14|65815
1635342300000|2021-10-27 13:45:00|134.34|134.28|134.3|134.2|134.54|134.42|134.18|134.1|84424
1635342600000|2021-10-27 13:50:00|134.32|134.22|134.48|134.4|134.52|134.44|134.22|134.12|55634
1635342900000|2021-10-27 13:55:00|134.46|134.42|134.5|134.48|134.66|134.58|134.44|134.34|49593
1635343200000|2021-10-27 14:00:00|134.52|134.5|134.54|134.5|134.68|134.62|134.48|134.44|128039
1635343500000|2021-10-27 14:05:00|134.56|134.52|134.72|134.68|134.76|134.7|134.54|134.46|80272
1635343800000|2021-10-27 14:10:00|134.7|134.66|134.88|134.82|134.9|134.82|134.64|134.58|222096
1635344100000|2021-10-27 14:15:00|134.9|134.84|135.06|135.02|135.3|135.24|134.88|134.82|234399
1635344400000|2021-10-27 14:20:00|135.04|135|134.92|134.86|135.22|135.14|134.92|134.84|104755
1635344700000|2021-10-27 14:25:00|134.94|134.9|135.04|135|135.14|135.1|134.9|134.82|146693
1635345000000|2021-10-27 14:30:00|135.02|134.98|135.26|135.22|135.3|135.26|134.94|134.9|61652
1635345300000|2021-10-27 14:35:00|135.24|135.2|134.88|134.82|135.26|135.22|134.84|134.76|73347
1635345600000|2021-10-27 14:40:00|134.9|134.84|134.96|134.9|135.08|135.02|134.84|134.78|81254
1635345900000|2021-10-27 14:45:00|134.94|134.88|134.5|134.44|134.96|134.9|134.42|134.36|106999
1635346200000|2021-10-27 14:50:00|134.48|134.46|134.56|134.52|134.64|134.58|134.48|134.46|59961
1635346500000|2021-10-27 14:55:00|134.58|134.54|134.74|134.7|134.76|134.72|134.58|134.54|60795
1635346800000|2021-10-27 15:00:00|134.76|134.72|134.72|134.66|134.9|134.88|134.7|134.66|100548
1635347100000|2021-10-27 15:05:00|134.74|134.68|134.68|134.64|134.86|134.8|134.68|134.6|83804
1635347400000|2021-10-27 15:10:00|134.66|134.6|134.5|134.46|134.66|134.64|134.36|134.32|149588
1635347700000|2021-10-27 15:15:00|134.54|134.48|134.72|134.66|134.74|134.66|134.5|134.46|87660
1635348000000|2021-10-27 15:20:00|134.7|134.64|134.72|134.68|134.78|134.74|134.66|134.58|275620
1635348300000|2021-10-27 15:25:00|134.7|134.66|134.6|134.54|134.7|134.68|134.42|134.36|276313
1635404400000|2021-10-28 07:00:00|132.98|132.38|135.56|135.36|135.7|135.36|132.38|132.12|309179
1635404700000|2021-10-28 07:05:00|135.54|135.34|135.22|134.92|136.26|136.02|135.18|134.9|258204
1635405000000|2021-10-28 07:10:00|135.2|134.88|134.76|134.6|135.52|135.28|134.66|134.42|88988
1635405300000|2021-10-28 07:15:00|134.74|134.54|134.16|134.04|135.02|134.88|134.12|133.98|189709
1635405600000|2021-10-28 07:20:00|134.18|134.02|134.34|134.2|134.44|134.3|134.08|134.02|81613
1635405900000|2021-10-28 07:25:00|134.36|134.22|133.92|133.76|134.58|134.4|133.82|133.68|86592
1635406200000|2021-10-28 07:30:00|133.9|133.74|133.14|133.06|134.02|133.88|133.14|133.06|144779
1635406500000|2021-10-28 07:35:00|133.12|133.02|133.16|133.08|133.3|133.16|132.58|132.42|294137
1635406800000|2021-10-28 07:40:00|133.2|133.1|133.76|133.64|133.76|133.68|133.14|133.06|171583
1635407100000|2021-10-28 07:45:00|133.8|133.66|133.02|132.9|133.86|133.78|132.98|132.82|71355
1635407400000|2021-10-28 07:50:00|133|132.88|133.62|133.5|133.72|133.58|132.9|132.8|250056
1635407700000|2021-10-28 07:55:00|133.64|133.56|133.5|133.38|133.84|133.82|133.46|133.34|205367
1635408000000|2021-10-28 08:00:00|133.46|133.36|133.04|132.94|133.46|133.38|132.92|132.8|91688
1635408300000|2021-10-28 08:05:00|133.02|132.92|132.34|132.22|133.02|132.92|132.26|132.14|292190
1635408600000|2021-10-28 08:10:00|132.36|132.24|132.54|132.44|132.7|132.54|132.08|132.04|365422
1635408900000|2021-10-28 08:15:00|132.52|132.42|132.3|132.18|132.88|132.84|132.06|132|427343
1635409200000|2021-10-28 08:20:00|132.28|132.2|132.12|132|132.48|132.36|131.98|131.9|241480
1635409500000|2021-10-28 08:25:00|132.1|132.02|132.6|132.52|132.82|132.74|131.76|131.62|418044
1635409800000|2021-10-28 08:30:00|132.58|132.48|132.68|132.58|132.72|132.58|132.5|132.42|104470
1635410100000|2021-10-28 08:35:00|132.72|132.6|132.52|132.42|132.74|132.68|132.32|132.22|123829
1635410400000|2021-10-28 08:40:00|132.5|132.4|132.64|132.56|133|132.88|132.48|132.4|83421
1635410700000|2021-10-28 08:45:00|132.62|132.52|132.86|132.82|132.86|132.82|132.5|132.42|81996
1635411000000|2021-10-28 08:50:00|132.84|132.78|132.76|132.7|132.86|132.8|132.66|132.6|77621
1635411300000|2021-10-28 08:55:00|132.8|132.72|133.06|133|133.12|133.04|132.8|132.72|49792
1635411600000|2021-10-28 09:00:00|133.08|133.02|132.92|132.84|133.2|133.08|132.82|132.76|93308
1635411900000|2021-10-28 09:05:00|132.9|132.86|133.04|132.98|133.3|133.18|132.82|132.76|174939
1635412200000|2021-10-28 09:10:00|133.06|133|133.4|133.34|133.44|133.34|133.04|133|64071
1635412500000|2021-10-28 09:15:00|133.38|133.32|132.8|132.7|133.38|133.32|132.74|132.62|131778
1635412800000|2021-10-28 09:20:00|132.78|132.68|132.42|132.34|132.78|132.68|132.42|132.32|48479
1635413100000|2021-10-28 09:25:00|132.44|132.36|132.36|132.34|132.56|132.5|132.34|132.26|69332
1635413400000|2021-10-28 09:30:00|132.4|132.36|132.16|132.06|132.46|132.38|131.86|131.76|75941
1635413700000|2021-10-28 09:35:00|132.14|132.04|131.84|131.74|132.18|132.08|131.8|131.68|208823
1635414000000|2021-10-28 09:40:00|131.82|131.76|132.12|132.06|132.22|132.2|131.68|131.58|270424
1635414300000|2021-10-28 09:45:00|132.1|132.04|132.48|132.38|132.5|132.42|132.06|132|51014
1635414600000|2021-10-28 09:50:00|132.5|132.4|132.64|132.58|132.82|132.76|132.5|132.4|76949
1635414900000|2021-10-28 09:55:00|132.66|132.6|132.52|132.42|132.94|132.86|132.5|132.4|192380
1635415200000|2021-10-28 10:00:00|132.4|132.4|132.44|132.36|132.56|132.5|132.2|132.1|133443
1635415500000|2021-10-28 10:05:00|132.42|132.38|132.02|131.92|132.58|132.5|131.94|131.84|95161
1635415800000|2021-10-28 10:10:00|132|131.94|132.22|132.14|132.24|132.18|132|131.92|61604
1635416100000|2021-10-28 10:15:00|132.24|132.16|132.16|132.08|132.42|132.34|132.14|132.08|41423
1635416400000|2021-10-28 10:20:00|132.14|132.1|132.06|131.98|132.14|132.1|131.98|131.9|64958
1635416700000|2021-10-28 10:25:00|132.1|131.96|132.44|132.36|132.46|132.36|132.06|131.96|65117
1635417000000|2021-10-28 10:30:00|132.42|132.34|132.4|132.32|132.58|132.5|132.24|132.16|262412
1635417300000|2021-10-28 10:35:00|132.38|132.3|132.16|132.08|132.4|132.3|132.02|131.96|80612
1635417600000|2021-10-28 10:40:00|132.14|132.16|132.28|132.24|132.42|132.34|132|131.94|122527
1635417900000|2021-10-28 10:45:00|132.3|132.26|132.32|132.26|132.4|132.34|132.22|132.18|118062
1635418200000|2021-10-28 10:50:00|132.3|132.24|132.42|132.32|132.64|132.58|132.24|132.14|113310
1635418500000|2021-10-28 10:55:00|132.4|132.3|131.86|131.78|132.4|132.3|131.86|131.78|74337
1635418800000|2021-10-28 11:00:00|131.88|131.8|132.04|131.96|132.04|131.96|131.84|131.78|68407
1635419100000|2021-10-28 11:05:00|132.02|131.94|131.82|131.76|132.02|131.94|131.78|131.7|71502
1635419400000|2021-10-28 11:10:00|131.8|131.74|132.1|132.04|132.2|132.1|131.8|131.74|104465
1635419700000|2021-10-28 11:15:00|132.06|132|132.08|132|132.18|132.08|131.96|131.9|59396
1635420000000|2021-10-28 11:20:00|132.06|132.02|132.2|132.14|132.26|132.22|132.02|131.98|50396
1635420300000|2021-10-28 11:25:00|132.18|132.1|132.08|132.02|132.24|132.18|132|131.92|27263
1635420600000|2021-10-28 11:30:00|132.06|132|131.9|131.84|132.08|132|131.88|131.8|49802
1635420900000|2021-10-28 11:35:00|131.88|131.86|131.78|131.7|131.96|131.92|131.72|131.7|137337
1635421200000|2021-10-28 11:40:00|131.76|131.68|131.42|131.38|131.78|131.68|131.38|131.28|138210
1635421500000|2021-10-28 11:45:00|131.46|131.42|131.46|131.4|131.58|131.5|131.44|131.36|78153
1635421800000|2021-10-28 11:50:00|131.44|131.38|131.72|131.64|131.72|131.64|131.42|131.36|116940
1635422100000|2021-10-28 11:55:00|131.74|131.66|131.86|131.78|131.98|131.92|131.68|131.64|55877
1635422400000|2021-10-28 12:00:00|131.84|131.76|131.98|131.94|132.04|131.98|131.8|131.7|91809
1635422700000|2021-10-28 12:05:00|132|131.96|132.3|132.22|132.36|132.26|131.98|131.94|166654
1635423000000|2021-10-28 12:10:00|132.28|132.24|132.28|132.18|132.32|132.3|132|131.9|99072
1635423300000|2021-10-28 12:15:00|132.3|132.2|132.6|132.56|132.64|132.56|132.3|132.2|116284
1635423600000|2021-10-28 12:20:00|132.66|132.58|132.34|132.26|132.74|132.66|132.34|132.24|279945
1635423900000|2021-10-28 12:25:00|132.36|132.28|132.32|132.24|132.48|132.4|132.28|132.22|102504
1635424200000|2021-10-28 12:30:00|132.3|132.26|132.26|132.18|132.34|132.28|132.14|132.06|64632
1635424500000|2021-10-28 12:35:00|132.28|132.2|132.26|132.22|132.38|132.3|132|131.96|104865
1635424800000|2021-10-28 12:40:00|132.3|132.2|132.38|132.3|132.48|132.38|132.22|132.12|139796
1635425100000|2021-10-28 12:45:00|132.36|132.28|132.4|132.3|132.5|132.44|132.2|132.1|110375
1635425400000|2021-10-28 12:50:00|132.38|132.26|131.8|131.72|132.4|132.28|131.8|131.7|57509
1635425700000|2021-10-28 12:55:00|131.82|131.74|131.74|131.64|131.96|131.86|131.66|131.58|132666
1635426000000|2021-10-28 13:00:00|131.72|131.62|131.88|131.82|131.94|131.86|131.62|131.56|123255
1635426300000|2021-10-28 13:05:00|131.86|131.8|131.7|131.62|131.86|131.8|131.6|131.5|81761
1635426600000|2021-10-28 13:10:00|131.72|131.64|132.22|132.12|132.22|132.12|131.66|131.62|53803
1635426900000|2021-10-28 13:15:00|132.24|132.16|131.84|131.76|132.28|132.2|131.82|131.74|35537
1635427200000|2021-10-28 13:20:00|131.86|131.78|131.78|131.72|131.92|131.86|131.7|131.62|46928
1635427500000|2021-10-28 13:25:00|131.8|131.74|132.04|131.96|132.18|132.06|131.8|131.72|77778
1635427800000|2021-10-28 13:30:00|132.06|132.04|131.5|131.44|132.22|132.14|131.42|131.3|294321
1635428100000|2021-10-28 13:35:00|131.48|131.42|131.48|131.4|131.5|131.44|131.16|131.1|228583
1635428400000|2021-10-28 13:40:00|131.5|131.42|131.62|131.58|131.7|131.66|131.42|131.36|215818
1635428700000|2021-10-28 13:45:00|131.6|131.56|131.6|131.56|131.64|131.58|131.38|131.3|134764
1635429000000|2021-10-28 13:50:00|131.64|131.58|131.82|131.72|131.9|131.82|131.62|131.56|154642
1635429300000|2021-10-28 13:55:00|131.84|131.74|132.18|132.1|132.24|132.16|131.82|131.74|99770
1635429600000|2021-10-28 14:00:00|132.22|132.12|131.82|131.76|132.28|132.18|131.82|131.76|169079
1635429900000|2021-10-28 14:05:00|131.8|131.74|131.76|131.72|131.94|131.88|131.64|131.6|144145
1635430200000|2021-10-28 14:10:00|131.78|131.74|131.74|131.66|131.94|131.86|131.64|131.6|80556
1635430500000|2021-10-28 14:15:00|131.76|131.68|131.88|131.84|132.16|132.1|131.7|131.66|87756
1635430800000|2021-10-28 14:20:00|131.86|131.82|131.96|131.9|131.98|131.9|131.78|131.7|115868
1635431100000|2021-10-28 14:25:00|131.94|131.88|132.2|132.1|132.22|132.1|131.7|131.62|736038
1635431400000|2021-10-28 14:30:00|132.22|132.12|132.5|132.48|132.58|132.48|132.2|132.12|538167
1635431700000|2021-10-28 14:35:00|132.54|132.46|132.28|132.22|132.56|132.46|132.16|132.1|106801
1635432000000|2021-10-28 14:40:00|132.3|132.24|131.98|131.9|132.5|132.46|131.98|131.9|144100
1635432300000|2021-10-28 14:45:00|131.96|131.88|131.92|131.84|132.24|132.16|131.9|131.82|139735
1635432600000|2021-10-28 14:50:00|131.9|131.82|131.84|131.78|131.96|131.88|131.74|131.7|193669
1635432900000|2021-10-28 14:55:00|131.86|131.8|132.04|131.98|132.08|131.98|131.76|131.72|147058
1635433200000|2021-10-28 15:00:00|132.02|131.96|131.8|131.76|132.04|131.96|131.74|131.7|155718
1635433500000|2021-10-28 15:05:00|131.82|131.74|131.84|131.8|131.96|131.9|131.78|131.72|80724
1635433800000|2021-10-28 15:10:00|131.82|131.78|131.82|131.76|131.98|131.94|131.72|131.66|127635
1635434100000|2021-10-28 15:15:00|131.8|131.74|131.8|131.74|131.86|131.8|131.68|131.66|119296
1635434400000|2021-10-28 15:20:00|131.78|131.72|131.66|131.62|131.8|131.74|131.64|131.6|219529
1635434700000|2021-10-28 15:25:00|131.64|131.6|131.72|131.68|131.78|131.7|131.5|131.42|236147
1635490800000|2021-10-29 07:00:00|132.88|132.24|132.74|132.58|132.9|132.78|132.18|132.06|453031
1635491100000|2021-10-29 07:05:00|132.8|132.6|132.76|132.6|132.96|132.82|132.22|132.14|291664
1635491400000|2021-10-29 07:10:00|132.74|132.62|133.34|133.22|133.54|133.38|132.68|132.44|411854
1635491700000|2021-10-29 07:15:00|133.36|133.24|133.38|133.3|133.84|133.68|133|132.84|219647
1635492000000|2021-10-29 07:20:00|133.36|133.22|133.28|133.18|133.36|133.22|132.9|132.8|155148
1635492300000|2021-10-29 07:25:00|133.3|133.2|133.36|133.26|133.46|133.36|132.94|132.84|122444
1635492600000|2021-10-29 07:30:00|133.38|133.28|133.64|133.52|134.14|133.96|133.38|133.28|331267
1635492900000|2021-10-29 07:35:00|133.6|133.54|133.36|133.24|133.76|133.62|133.22|133.16|122193
1635493200000|2021-10-29 07:40:00|133.38|133.28|133.34|133.26|133.66|133.6|133.28|133.2|96875
1635493500000|2021-10-29 07:45:00|133.3|133.2|132.6|132.48|133.34|133.28|132.56|132.44|121817
1635493800000|2021-10-29 07:50:00|132.58|132.44|132.6|132.54|132.68|132.62|132.26|132.12|321073
1635494100000|2021-10-29 07:55:00|132.62|132.56|132.32|132.18|132.72|132.62|132.32|132.16|251360
1635494400000|2021-10-29 08:00:00|132.3|132.16|132.54|132.48|132.56|132.5|132.18|132.06|225767
1635494700000|2021-10-29 08:05:00|132.52|132.44|132.78|132.7|132.82|132.74|132.52|132.4|200836
1635495000000|2021-10-29 08:10:00|132.82|132.72|133.1|133.04|133.22|133.06|132.82|132.7|470452
1635495300000|2021-10-29 08:15:00|133.12|133|132.92|132.86|133.14|133.04|132.9|132.8|48786
1635495600000|2021-10-29 08:20:00|132.94|132.88|133.56|133.46|133.58|133.46|132.94|132.88|80552
1635495900000|2021-10-29 08:25:00|133.58|133.48|133.44|133.32|133.92|133.8|133.38|133.26|87913
1635496200000|2021-10-29 08:30:00|133.46|133.34|132.88|132.76|133.56|133.44|132.88|132.76|91687
1635496500000|2021-10-29 08:35:00|132.9|132.78|132.38|132.32|132.9|132.8|132.38|132.26|130384
1635496800000|2021-10-29 08:40:00|132.36|132.3|132.68|132.66|132.7|132.68|132.32|132.24|100884
1635497100000|2021-10-29 08:45:00|132.66|132.62|132.54|132.48|132.66|132.62|132.44|132.32|23099
1635497400000|2021-10-29 08:50:00|132.52|132.42|132.4|132.32|132.58|132.5|132.38|132.26|132128
1635497700000|2021-10-29 08:55:00|132.42|132.34|132.48|132.4|132.48|132.4|132.26|132.2|41062
1635498000000|2021-10-29 09:00:00|132.46|132.42|132.48|132.42|132.86|132.74|132.38|132.36|159128
1635498300000|2021-10-29 09:05:00|132.46|132.38|132.46|132.38|132.54|132.44|132.22|132.18|96876
1635498600000|2021-10-29 09:10:00|132.44|132.4|132.46|132.4|132.82|132.72|132.38|132.36|70439
1635498900000|2021-10-29 09:15:00|132.44|132.36|131.86|131.8|132.44|132.36|131.76|131.68|152651
1635499200000|2021-10-29 09:20:00|131.84|131.78|132.46|132.38|132.52|132.42|131.84|131.78|187648
1635499500000|2021-10-29 09:25:00|132.48|132.4|132.28|132.24|132.5|132.46|132.2|132.1|49776
1635499800000|2021-10-29 09:30:00|132.3|132.26|132.56|132.46|132.68|132.58|132.3|132.26|82744
1635500100000|2021-10-29 09:35:00|132.58|132.58|132.42|132.34|132.76|132.66|132.34|132.28|68222
1635500400000|2021-10-29 09:40:00|132.4|132.32|132.08|131.98|132.42|132.32|131.98|131.88|60815
1635500700000|2021-10-29 09:45:00|132.06|132.02|132.06|131.96|132.12|132.04|132|131.9|37818
1635501000000|2021-10-29 09:50:00|132.08|131.98|132.22|132.16|132.4|132.32|132.06|131.98|97733
1635501300000|2021-10-29 09:55:00|132.24|132.18|132.02|131.96|132.28|132.22|131.96|131.9|42359
1635501600000|2021-10-29 10:00:00|132.06|131.98|131.96|131.88|132.26|132.16|131.96|131.88|40188
1635501900000|2021-10-29 10:05:00|131.92|131.86|131.92|131.84|131.94|131.88|131.66|131.58|70388
1635502200000|2021-10-29 10:10:00|131.94|131.86|131.9|131.82|132.14|132.04|131.74|131.66|43882
1635502500000|2021-10-29 10:15:00|131.88|131.84|132.08|131.98|132.1|132.02|131.6|131.52|168549
1635502800000|2021-10-29 10:20:00|132.06|132|131.96|131.9|132.06|132.02|131.8|131.76|84506
1635503100000|2021-10-29 10:25:00|131.94|131.88|132|131.96|132.24|132.16|131.78|131.7|142445
1635503400000|2021-10-29 10:30:00|131.98|131.94|131.84|131.76|131.98|131.94|131.68|131.58|58275
1635503700000|2021-10-29 10:35:00|131.86|131.78|131.9|131.86|131.94|131.9|131.66|131.6|47138
1635504000000|2021-10-29 10:40:00|131.94|131.88|131.86|131.8|131.94|131.9|131.66|131.6|108423
1635504300000|2021-10-29 10:45:00|131.88|131.82|131.72|131.68|131.88|131.82|131.58|131.5|95493
1635504600000|2021-10-29 10:50:00|131.7|131.64|131.68|131.64|131.8|131.72|131.48|131.4|118667
1635504900000|2021-10-29 10:55:00|131.7|131.66|132.12|132.04|132.16|132.06|131.7|131.66|43197
1635505200000|2021-10-29 11:00:00|132.1|132|132.32|132.26|132.32|132.26|132.02|131.92|68774
1635505500000|2021-10-29 11:05:00|132.34|132.28|132.46|132.4|132.64|132.56|132.34|132.26|22935
1635505800000|2021-10-29 11:10:00|132.44|132.36|132.4|132.34|132.48|132.4|132.3|132.24|29840
1635506100000|2021-10-29 11:15:00|132.42|132.36|132.22|132.18|132.48|132.4|132.18|132.1|108298
1635506400000|2021-10-29 11:20:00|132.2|132.2|132.38|132.32|132.4|132.32|132.2|132.14|81208
1635506700000|2021-10-29 11:25:00|132.36|132.3|132.32|132.26|132.36|132.32|132.16|132.08|105645
1635507000000|2021-10-29 11:30:00|132.3|132.22|132.48|132.42|132.58|132.52|132.26|132.2|70233
1635507300000|2021-10-29 11:35:00|132.5|132.44|132.54|132.5|132.66|132.6|132.44|132.4|58553
1635507600000|2021-10-29 11:40:00|132.52|132.46|132.36|132.3|132.54|132.48|132.34|132.26|33295
1635507900000|2021-10-29 11:45:00|132.34|132.26|132.16|132.1|132.34|132.26|132.12|132.04|62178
1635508200000|2021-10-29 11:50:00|132.18|132.18|132.08|132.04|132.28|132.2|132.08|132.02|34832
1635508500000|2021-10-29 11:55:00|132.06|132.02|131.96|131.88|132.06|132.02|131.9|131.84|43074
1635508800000|2021-10-29 12:00:00|131.94|131.9|132.04|132|132.12|132.06|131.9|131.86|56698
1635509100000|2021-10-29 12:05:00|132.08|131.98|132.42|132.38|132.52|132.44|132.08|131.98|37419
1635509400000|2021-10-29 12:10:00|132.4|132.36|132.24|132.18|132.48|132.42|132.24|132.18|48045
1635509700000|2021-10-29 12:15:00|132.22|132.16|131.88|131.82|132.22|132.16|131.88|131.82|31824
1635510000000|2021-10-29 12:20:00|131.9|131.8|132.06|132|132.1|132.04|131.8|131.76|84816
1635510300000|2021-10-29 12:25:00|132.04|132.02|132.06|131.98|132.2|132.12|131.96|131.92|29722
1635510600000|2021-10-29 12:30:00|132.04|131.94|132.22|132.16|132.24|132.16|131.92|131.86|55051
1635510900000|2021-10-29 12:35:00|132.2|132.14|132.3|132.24|132.34|132.28|132.1|132.02|39470
1635511200000|2021-10-29 12:40:00|132.34|132.28|132.38|132.32|132.44|132.34|132.2|132.16|55644
1635511500000|2021-10-29 12:45:00|132.36|132.3|132.24|132.2|132.36|132.3|132.22|132.14|18967
1635511800000|2021-10-29 12:50:00|132.22|132.18|132.1|132.04|132.32|132.26|132.08|132|89411
1635512100000|2021-10-29 12:55:00|132.08|132.02|132.04|131.98|132.1|132.06|131.94|131.84|36407
1635512400000|2021-10-29 13:00:00|132.02|132|131.76|131.7|132.04|132.02|131.74|131.66|81143
1635512700000|2021-10-29 13:05:00|131.74|131.72|131.98|131.9|132|131.9|131.62|131.54|101552
1635513000000|2021-10-29 13:10:00|131.94|131.94|131.72|131.66|131.94|131.94|131.64|131.56|52453
1635513300000|2021-10-29 13:15:00|131.7|131.62|131.78|131.72|131.82|131.74|131.58|131.54|75095
1635513600000|2021-10-29 13:20:00|131.8|131.68|131.78|131.72|131.98|131.88|131.74|131.64|28562
1635513900000|2021-10-29 13:25:00|131.8|131.74|131.76|131.72|131.9|131.84|131.74|131.72|111555
1635514200000|2021-10-29 13:30:00|131.74|131.66|131.82|131.78|131.9|131.82|131.62|131.56|166817
1635514500000|2021-10-29 13:35:00|131.84|131.8|131.76|131.68|132.4|132.32|131.76|131.66|228933
1635514800000|2021-10-29 13:40:00|131.74|131.66|131.88|131.82|131.9|131.82|131.54|131.5|144449
1635515100000|2021-10-29 13:45:00|131.86|131.8|131.82|131.76|131.98|131.94|131.78|131.72|165177
1635515400000|2021-10-29 13:50:00|131.8|131.78|131.56|131.5|131.8|131.78|131.56|131.5|119150
1635515700000|2021-10-29 13:55:00|131.54|131.48|131.52|131.42|131.7|131.62|131.3|131.22|226233
1635516000000|2021-10-29 14:00:00|131.5|131.4|131.78|131.68|131.8|131.7|131.42|131.34|84688
1635516300000|2021-10-29 14:05:00|131.8|131.7|132.12|132.04|132.22|132.14|131.68|131.58|160773
1635516600000|2021-10-29 14:10:00|132.1|132.02|131.8|131.74|132.1|132.02|131.72|131.64|188196
1635516900000|2021-10-29 14:15:00|131.84|131.72|131.7|131.64|131.88|131.78|131.62|131.54|151814
1635517200000|2021-10-29 14:20:00|131.72|131.66|132.2|132.12|132.22|132.12|131.62|131.54|270652
1635517500000|2021-10-29 14:25:00|132.18|132.16|132.44|132.36|132.5|132.42|132|131.92|240353
1635517800000|2021-10-29 14:30:00|132.42|132.34|132.22|132.18|132.42|132.34|132.22|132.18|174280
1635518100000|2021-10-29 14:35:00|132.2|132.16|132.44|132.36|132.5|132.44|132.16|132.14|187311
1635518400000|2021-10-29 14:40:00|132.42|132.34|132.08|132.02|132.42|132.34|132.04|131.98|163839
1635518700000|2021-10-29 14:45:00|132.1|132.04|132.16|132.1|132.22|132.2|131.9|131.86|188756
1635519000000|2021-10-29 14:50:00|132.14|132.12|132.02|131.96|132.32|132.24|131.98|131.92|70039
1635519300000|2021-10-29 14:55:00|132|131.94|132.16|132.1|132.2|132.12|131.94|131.88|128691
1635519600000|2021-10-29 15:00:00|132.18|132.08|131.98|131.94|132.22|132.16|131.96|131.92|73299
1635519900000|2021-10-29 15:05:00|131.96|131.92|131.74|131.7|132.04|131.96|131.74|131.7|80173
1635520200000|2021-10-29 15:10:00|131.76|131.72|132.12|132.06|132.14|132.08|131.74|131.7|237584
1635520500000|2021-10-29 15:15:00|132.1|132.04|131.76|131.72|132.1|132.04|131.54|131.5|183486
1635520800000|2021-10-29 15:20:00|131.74|131.7|131.84|131.8|131.94|131.84|131.6|131.56|151709
1635521100000|2021-10-29 15:25:00|131.82|131.78|132.08|131.98|132.14|132.06|131.8|131.76|219614
1635753600000|2021-11-01 08:00:00|133.48|132.66|132.36|132.14|133.6|133.08|132.12|132|623062
1635753900000|2021-11-01 08:05:00|132.38|132.16|133|132.84|133.26|133.14|132.26|132.14|399367
1635754200000|2021-11-01 08:10:00|133.02|132.8|132.56|132.46|133.02|132.9|132.32|132.16|184534
1635754500000|2021-11-01 08:15:00|132.64|132.48|133.3|133.18|133.7|133.6|132.62|132.48|296633
1635754800000|2021-11-01 08:20:00|133.36|133.2|133.92|133.84|133.96|133.86|133.2|133.04|79036
1635755100000|2021-11-01 08:25:00|133.96|133.86|133.6|133.5|134.6|134.46|133.56|133.44|223491
1635755400000|2021-11-01 08:30:00|133.62|133.52|134.3|134.14|134.32|134.2|133.62|133.52|206480
1635755700000|2021-11-01 08:35:00|134.32|134.16|134.54|134.4|134.54|134.4|134.2|134.08|116860
1635756000000|2021-11-01 08:40:00|134.52|134.44|134.48|134.38|134.68|134.56|134.46|134.34|161714
1635756300000|2021-11-01 08:45:00|134.5|134.4|134.28|134.2|134.78|134.64|134.28|134.14|115266
1635756600000|2021-11-01 08:50:00|134.3|134.22|134.22|134.12|134.44|134.36|134|133.92|201569
1635756900000|2021-11-01 08:55:00|134.2|134.1|133.92|133.8|134.2|134.1|133.72|133.66|186608
1635757200000|2021-11-01 09:00:00|133.9|133.78|134.2|134.06|134.32|134.26|133.8|133.68|109726
1635757500000|2021-11-01 09:05:00|134.18|134.08|134.56|134.5|134.66|134.54|134.12|133.98|183612
1635757800000|2021-11-01 09:10:00|134.54|134.48|134.16|134.08|134.68|134.56|134.1|133.96|93054
1635758100000|2021-11-01 09:15:00|134.18|134.1|134.16|134.1|134.52|134.38|134.08|133.96|102156
1635758400000|2021-11-01 09:20:00|134.14|134.08|134.18|134.1|134.24|134.14|133.88|133.78|111119
1635758700000|2021-11-01 09:25:00|134.2|134.12|134.46|134.4|134.52|134.4|134.2|134.12|80852
1635759000000|2021-11-01 09:30:00|134.44|134.36|134.12|134.04|134.6|134.5|134.06|133.96|418625
1635759300000|2021-11-01 09:35:00|134.1|134.02|133.96|133.86|134.3|134.16|133.9|133.78|141962
1635759600000|2021-11-01 09:40:00|133.94|133.88|133.74|133.7|134|133.94|133.7|133.58|90312
1635759900000|2021-11-01 09:45:00|133.76|133.72|133.86|133.84|133.94|133.84|133.66|133.56|90659
1635760200000|2021-11-01 09:50:00|133.88|133.86|133.72|133.66|133.96|133.86|133.64|133.6|80305
1635760500000|2021-11-01 09:55:00|133.74|133.68|134.1|134|134.36|134.26|133.68|133.64|202137
1635760800000|2021-11-01 10:00:00|134.08|133.96|134.42|134.36|134.56|134.46|134|133.96|235702
1635761100000|2021-11-01 10:05:00|134.46|134.34|134.64|134.54|135.02|134.88|134.32|134.26|427983
1635761400000|2021-11-01 10:10:00|134.62|134.52|134.34|134.26|134.66|134.58|134.3|134.26|227323
1635761700000|2021-11-01 10:15:00|134.36|134.28|134.64|134.58|134.68|134.6|134.24|134.18|105860
1635762000000|2021-11-01 10:20:00|134.66|134.6|134.58|134.5|135.04|134.96|134.56|134.48|79735
1635762300000|2021-11-01 10:25:00|134.6|134.54|134.46|134.38|134.72|134.64|134.42|134.34|84954
1635762600000|2021-11-01 10:30:00|134.44|134.36|134.58|134.5|134.6|134.52|134.4|134.36|70534
1635762900000|2021-11-01 10:35:00|134.56|134.48|134.6|134.52|134.74|134.64|134.36|134.26|112296
1635763200000|2021-11-01 10:40:00|134.62|134.54|134.28|134.2|134.74|134.64|134.28|134.18|169812
1635763500000|2021-11-01 10:45:00|134.26|134.22|134.32|134.26|134.36|134.26|134.14|134.06|129339
1635763800000|2021-11-01 10:50:00|134.3|134.24|134.06|133.98|134.3|134.24|133.94|133.86|110168
1635764100000|2021-11-01 10:55:00|134.04|133.96|134.02|133.98|134.14|134.08|133.98|133.88|56388
1635764400000|2021-11-01 11:00:00|134.04|134|134.2|134.14|134.4|134.32|134.04|134|95368
1635764700000|2021-11-01 11:05:00|134.22|134.16|134.22|134.16|134.5|134.42|134.18|134.14|68802
1635765000000|2021-11-01 11:10:00|134.26|134.18|134.3|134.26|134.34|134.26|134.22|134.18|48811
1635765300000|2021-11-01 11:15:00|134.28|134.24|134.24|134.18|134.3|134.24|134.2|134.16|53762
1635765600000|2021-11-01 11:20:00|134.28|134.2|133.9|133.88|134.28|134.22|133.8|133.76|99399
1635765900000|2021-11-01 11:25:00|133.88|133.84|133.58|133.52|133.9|133.84|133.58|133.5|77955
1635766200000|2021-11-01 11:30:00|133.56|133.5|133.48|133.4|133.68|133.64|133.44|133.34|64224
1635766500000|2021-11-01 11:35:00|133.5|133.42|133.52|133.44|133.6|133.54|133.44|133.34|37358
1635766800000|2021-11-01 11:40:00|133.54|133.46|133.44|133.38|133.58|133.52|133.44|133.38|132240
1635767100000|2021-11-01 11:45:00|133.46|133.46|133.44|133.38|133.56|133.5|133.24|133.14|147711
1635767400000|2021-11-01 11:50:00|133.42|133.36|133.34|133.28|133.42|133.36|133.24|133.2|49522
1635767700000|2021-11-01 11:55:00|133.36|133.3|133.16|133.08|133.36|133.32|133.16|133.06|84194
1635768000000|2021-11-01 12:00:00|133.14|133.06|133.4|133.3|133.44|133.36|133.1|133.02|37975
1635768300000|2021-11-01 12:05:00|133.38|133.28|133.2|133.14|133.4|133.3|133.14|133.04|45726
1635768600000|2021-11-01 12:10:00|133.18|133.1|133.22|133.16|133.24|133.2|133.14|133.08|27900
1635768900000|2021-11-01 12:15:00|133.2|133.14|133.06|132.98|133.2|133.14|132.9|132.86|102770
1635769200000|2021-11-01 12:20:00|133.04|132.94|132.88|132.82|133.04|132.98|132.86|132.78|71874
1635769500000|2021-11-01 12:25:00|132.86|132.8|132.8|132.7|132.88|132.82|132.66|132.6|85357
1635769800000|2021-11-01 12:30:00|132.82|132.72|132.96|132.88|133.06|132.96|132.8|132.72|40365
1635770100000|2021-11-01 12:35:00|132.94|132.86|132.96|132.92|133.04|132.98|132.84|132.78|103011
1635770400000|2021-11-01 12:40:00|132.94|132.9|133.08|133.02|133.16|133.08|132.94|132.86|55133
1635770700000|2021-11-01 12:45:00|133.1|133.04|133.2|133.14|133.26|133.2|133|132.94|67014
1635771000000|2021-11-01 12:50:00|133.18|133.12|133.08|133.04|133.2|133.18|133.04|133.02|48439
1635771300000|2021-11-01 12:55:00|133.06|133.02|132.98|132.92|133.1|133.06|132.98|132.88|56218
1635771600000|2021-11-01 13:00:00|132.96|132.9|132.42|132.34|132.96|132.9|132.42|132.32|98250
1635771900000|2021-11-01 13:05:00|132.4|132.32|132.36|132.3|132.4|132.36|132.34|132.22|37719
1635772200000|2021-11-01 13:10:00|132.38|132.32|132.48|132.42|132.52|132.5|132.38|132.32|73791
1635772500000|2021-11-01 13:15:00|132.46|132.4|132.42|132.38|132.46|132.44|132.28|132.22|91780
1635772800000|2021-11-01 13:20:00|132.4|132.36|132.42|132.38|132.42|132.38|132.28|132.22|32241
1635773100000|2021-11-01 13:25:00|132.4|132.36|132.2|132.14|132.42|132.38|132.18|132.14|51860
1635773400000|2021-11-01 13:30:00|132.18|132.18|132.34|132.28|132.4|132.34|132.16|132.08|85935
1635773700000|2021-11-01 13:35:00|132.32|132.26|132.62|132.54|132.7|132.6|132.2|132.12|163150
1635774000000|2021-11-01 13:40:00|132.6|132.52|132.86|132.82|132.98|132.88|132.58|132.5|72986
1635774300000|2021-11-01 13:45:00|132.88|132.84|132.78|132.7|133|132.92|132.72|132.68|68081
1635774600000|2021-11-01 13:50:00|132.8|132.72|132.7|132.66|132.94|132.86|132.64|132.54|63239
1635774900000|2021-11-01 13:55:00|132.72|132.68|132.48|132.42|132.74|132.68|132.48|132.4|36121
1635775200000|2021-11-01 14:00:00|132.52|132.44|132.46|132.42|132.52|132.44|132.34|132.28|135695
1635775500000|2021-11-01 14:05:00|132.5|132.44|132.72|132.64|132.72|132.64|132.38|132.32|78741
1635775800000|2021-11-01 14:10:00|132.7|132.66|132.76|132.7|132.84|132.8|132.66|132.58|58752
1635776100000|2021-11-01 14:15:00|132.78|132.72|132.94|132.9|133.06|132.98|132.7|132.64|68731
1635776400000|2021-11-01 14:20:00|132.92|132.86|132.9|132.84|133.06|133.02|132.86|132.8|141921
1635776700000|2021-11-01 14:25:00|132.84|132.82|133.28|133.22|133.3|133.22|132.84|132.8|48167
1635777000000|2021-11-01 14:30:00|133.3|133.24|133.18|133.12|133.32|133.24|132.88|132.8|88855
1635777300000|2021-11-01 14:35:00|133.22|133.08|133.1|133.04|133.22|133.14|133.08|133|64775
1635777600000|2021-11-01 14:40:00|133.12|133.06|133.14|133.08|133.2|133.14|133|132.94|82235
1635777900000|2021-11-01 14:45:00|133.12|133.06|133.28|133.22|133.3|133.22|133.08|132.98|88093
1635778200000|2021-11-01 14:50:00|133.3|133.2|133.02|132.96|133.36|133.28|133.02|132.94|104632
1635778500000|2021-11-01 14:55:00|133|132.94|132.98|132.92|133.04|132.98|132.86|132.8|65636
1635778800000|2021-11-01 15:00:00|133|132.94|133.42|133.36|133.6|133.52|133|132.94|128424
1635779100000|2021-11-01 15:05:00|133.44|133.38|133.48|133.4|133.66|133.64|133.36|133.34|187747
1635779400000|2021-11-01 15:10:00|133.46|133.38|133.6|133.58|133.7|133.66|133.46|133.38|88798
1635779700000|2021-11-01 15:15:00|133.58|133.56|133.7|133.64|133.8|133.72|133.56|133.48|92149
1635780000000|2021-11-01 15:20:00|133.68|133.62|133.8|133.74|134.04|133.96|133.66|133.6|136658
1635780300000|2021-11-01 15:25:00|133.82|133.76|133.32|133.24|134.14|134.06|133.28|133.18|160456
1635780600000|2021-11-01 15:30:00|133.36|133.26|133.72|133.66|133.78|133.72|133.34|133.26|184752
1635780900000|2021-11-01 15:35:00|133.74|133.68|133.44|133.36|133.76|133.72|133.4|133.32|98155
1635781200000|2021-11-01 15:40:00|133.42|133.32|133.5|133.44|133.56|133.5|133.36|133.28|143226
1635781500000|2021-11-01 15:45:00|133.48|133.42|133.52|133.46|133.54|133.46|133.26|133.24|174052
1635781800000|2021-11-01 15:50:00|133.5|133.44|133.66|133.6|133.68|133.62|133.42|133.36|69117
1635782100000|2021-11-01 15:55:00|133.68|133.62|133.6|133.54|133.78|133.74|133.48|133.4|112037
1635782400000|2021-11-01 16:00:00|133.64|133.56|133.74|133.68|133.74|133.68|133.6|133.54|113333
1635782700000|2021-11-01 16:05:00|133.76|133.7|133.94|133.88|133.98|133.92|133.76|133.7|125064
1635783000000|2021-11-01 16:10:00|133.98|133.9|133.98|133.96|134.04|134|133.92|133.86|116649
1635783300000|2021-11-01 16:15:00|134|133.94|133.9|133.86|134|133.96|133.8|133.76|160103
1635783600000|2021-11-01 16:20:00|133.88|133.82|133.84|133.8|133.9|133.88|133.8|133.76|105782
1635783900000|2021-11-01 16:25:00|133.86|133.84|133.94|133.86|134.02|133.92|133.76|133.7|207565
1635840000000|2021-11-02 08:00:00|133.4|133.1|134.16|133.94|134.18|133.94|133|132.62|250295
1635840300000|2021-11-02 08:05:00|134.12|133.92|133.5|133.38|134.3|134.1|133.32|133.14|148746
1635840600000|2021-11-02 08:10:00|133.46|133.36|133.42|133.24|134|133.86|133.18|133|230206
1635840900000|2021-11-02 08:15:00|133.46|133.22|133.3|133.12|133.54|133.4|133.3|133.12|45214
1635841200000|2021-11-02 08:20:00|133.26|133.1|133.16|133.02|133.56|133.42|133.12|133|57277
1635841500000|2021-11-02 08:25:00|133.14|133.04|132.92|132.78|133.5|133.38|132.9|132.72|119261
1635841800000|2021-11-02 08:30:00|132.9|132.76|132.9|132.78|133.12|133.02|132.82|132.74|102145
1635842100000|2021-11-02 08:35:00|132.88|132.76|132.8|132.68|132.94|132.78|132.74|132.62|23964
1635842400000|2021-11-02 08:40:00|132.78|132.66|133.22|133.12|133.24|133.16|132.7|132.58|218913
1635842700000|2021-11-02 08:45:00|133.2|133.1|133.02|132.92|133.24|133.14|132.78|132.68|66514
1635843000000|2021-11-02 08:50:00|133.04|133.04|132.38|132.28|133.06|133.04|132.36|132.24|80160
1635843300000|2021-11-02 08:55:00|132.36|132.26|132.06|132|132.46|132.4|132.06|132|87598
1635843600000|2021-11-02 09:00:00|132.1|132.02|132.42|132.28|132.5|132.42|132.1|132.02|99274
1635843900000|2021-11-02 09:05:00|132.46|132.3|132.6|132.48|132.78|132.68|132.46|132.3|41831
1635844200000|2021-11-02 09:10:00|132.58|132.46|132.6|132.5|132.7|132.6|132.38|132.36|84862
1635844500000|2021-11-02 09:15:00|132.58|132.48|132.32|132.2|132.62|132.52|132.24|132.18|38146
1635844800000|2021-11-02 09:20:00|132.3|132.18|132.14|132.02|132.38|132.3|132.14|132.02|82668
1635845100000|2021-11-02 09:25:00|132.12|132.04|132.32|132.24|132.36|132.3|132.08|132|99196
1635845400000|2021-11-02 09:30:00|132.34|132.26|132.22|132.14|132.4|132.3|132.14|132.02|98979
1635845700000|2021-11-02 09:35:00|132.2|132.12|132.3|132.2|132.3|132.2|132.14|132.06|79798
1635846000000|2021-11-02 09:40:00|132.28|132.18|132.74|132.66|132.86|132.74|132.26|132.16|78724
1635846300000|2021-11-02 09:45:00|132.72|132.64|132.72|132.64|132.84|132.74|132.6|132.52|31295
1635846600000|2021-11-02 09:50:00|132.7|132.66|132.84|132.74|132.84|132.78|132.58|132.5|50627
1635846900000|2021-11-02 09:55:00|132.86|132.76|133.14|133.04|133.16|133.04|132.76|132.74|76178
1635847200000|2021-11-02 10:00:00|133.12|133.02|132.78|132.68|133.12|133.02|132.68|132.6|64355
1635847500000|2021-11-02 10:05:00|132.76|132.66|132.68|132.64|132.78|132.68|132.66|132.6|11834
1635847800000|2021-11-02 10:10:00|132.7|132.62|132.72|132.68|132.82|132.76|132.68|132.62|51527
1635848100000|2021-11-02 10:15:00|132.74|132.7|133.08|133|133.24|133.18|132.74|132.68|323093
1635848400000|2021-11-02 10:20:00|133.1|133.02|133.28|133.2|133.36|133.28|133.08|133.02|25188
1635848700000|2021-11-02 10:25:00|133.26|133.16|133.22|133.16|133.36|133.3|133.18|133.08|61161
1635849000000|2021-11-02 10:30:00|133.24|133.18|133.18|133.12|133.44|133.36|133.12|133.08|119790
1635849300000|2021-11-02 10:35:00|133.16|133.16|133.2|133.14|133.3|133.2|133.06|133|49583
1635849600000|2021-11-02 10:40:00|133.24|133.16|133.16|133.08|133.3|133.22|133.14|133.04|29551
1635849900000|2021-11-02 10:45:00|133.18|133.1|133.12|133.06|133.18|133.12|133.04|132.98|43449
1635850200000|2021-11-02 10:50:00|133.14|133.08|133.3|133.22|133.32|133.24|133.14|133.08|23047
1635850500000|2021-11-02 10:55:00|133.32|133.24|133.54|133.44|133.56|133.5|133.32|133.22|42535
1635850800000|2021-11-02 11:00:00|133.52|133.46|133.34|133.3|133.56|133.48|133.34|133.3|31174
1635851100000|2021-11-02 11:05:00|133.32|133.26|133.5|133.42|133.5|133.44|133.28|133.22|46986
1635851400000|2021-11-02 11:10:00|133.48|133.46|133.32|133.26|133.48|133.46|133.32|133.26|47924
1635851700000|2021-11-02 11:15:00|133.3|133.24|133.16|133.12|133.38|133.32|133.1|133|33227
1635852000000|2021-11-02 11:20:00|133.2|133.14|133.28|133.24|133.32|133.24|133.16|133.08|202083
1635852300000|2021-11-02 11:25:00|133.3|133.26|133.24|133.16|133.36|133.28|133.18|133.12|91186
1635852600000|2021-11-02 11:30:00|133.22|133.14|133.46|133.4|133.46|133.4|133.18|133.1|208455
1635852900000|2021-11-02 11:35:00|133.48|133.42|133.82|133.78|133.82|133.78|133.48|133.42|53949
1635853200000|2021-11-02 11:40:00|133.86|133.8|133.88|133.8|134.18|134.16|133.82|133.76|54098
1635853500000|2021-11-02 11:45:00|133.86|133.78|133.72|133.64|133.98|133.9|133.7|133.62|54413
1635853800000|2021-11-02 11:50:00|133.74|133.66|133.7|133.6|133.74|133.68|133.6|133.52|58464
1635854100000|2021-11-02 11:55:00|133.72|133.62|133.4|133.32|133.72|133.68|133.4|133.3|41734
1635854400000|2021-11-02 12:00:00|133.38|133.3|133.7|133.62|133.7|133.62|133.34|133.24|24175
1635854700000|2021-11-02 12:05:00|133.72|133.64|133.66|133.6|133.86|133.78|133.66|133.56|30237
1635855000000|2021-11-02 12:10:00|133.68|133.62|133.74|133.66|133.84|133.78|133.66|133.6|54713
1635855300000|2021-11-02 12:15:00|133.72|133.68|133.54|133.5|133.74|133.68|133.54|133.48|56421
1635855600000|2021-11-02 12:20:00|133.58|133.52|133.66|133.6|133.68|133.62|133.56|133.5|40230
1635855900000|2021-11-02 12:25:00|133.64|133.62|133.7|133.62|133.88|133.8|133.64|133.6|73225
1635856200000|2021-11-02 12:30:00|133.68|133.6|133.72|133.66|133.78|133.72|133.64|133.58|33065
1635856500000|2021-11-02 12:35:00|133.74|133.68|133.84|133.78|134|133.9|133.72|133.64|62939
1635856800000|2021-11-02 12:40:00|133.82|133.76|133.96|133.88|133.96|133.88|133.78|133.68|16027
1635857100000|2021-11-02 12:45:00|133.94|133.84|133.88|133.82|133.96|133.86|133.78|133.72|23911
1635857400000|2021-11-02 12:50:00|133.9|133.84|134.12|134.06|134.14|134.06|133.9|133.84|144576
1635857700000|2021-11-02 12:55:00|134.14|134.04|134|133.92|134.14|134.04|133.94|133.86|29478
1635858000000|2021-11-02 13:00:00|133.96|133.94|134|133.94|134.12|134.04|133.96|133.9|115710
1635858300000|2021-11-02 13:05:00|133.98|133.92|134.16|134.06|134.16|134.06|133.8|133.78|98681
1635858600000|2021-11-02 13:10:00|134.14|134.08|134.26|134.18|134.46|134.38|134.14|134.08|151188
1635858900000|2021-11-02 13:15:00|134.24|134.14|134.16|134.1|134.26|134.18|134.08|133.98|50778
1635859200000|2021-11-02 13:20:00|134.14|134.08|133.98|133.9|134.22|134.16|133.94|133.86|166001
1635859500000|2021-11-02 13:25:00|134|133.92|134.04|133.96|134.12|134.04|133.94|133.86|85286
1635859800000|2021-11-02 13:30:00|134.02|133.94|133.72|133.64|134.02|133.96|133.52|133.44|269211
1635860100000|2021-11-02 13:35:00|133.7|133.62|133.32|133.26|133.72|133.66|133.16|133.14|916206
1635860400000|2021-11-02 13:40:00|133.3|133.24|133.4|133.32|133.46|133.36|133.12|133|254274
1635860700000|2021-11-02 13:45:00|133.42|133.34|133.54|133.44|133.58|133.5|133.26|133.18|77479
1635861000000|2021-11-02 13:50:00|133.52|133.46|133.64|133.58|133.84|133.76|133.5|133.42|72666
1635861300000|2021-11-02 13:55:00|133.68|133.6|133.62|133.58|133.78|133.68|133.46|133.36|55543
1635861600000|2021-11-02 14:00:00|133.64|133.56|133.78|133.7|133.78|133.74|133.62|133.54|65583
1635861900000|2021-11-02 14:05:00|133.76|133.68|133.76|133.7|133.78|133.74|133.62|133.54|73499
1635862200000|2021-11-02 14:10:00|133.78|133.72|133.76|133.72|133.9|133.82|133.64|133.62|140781
1635862500000|2021-11-02 14:15:00|133.8|133.7|133.6|133.54|133.8|133.76|133.56|133.52|87633
1635862800000|2021-11-02 14:20:00|133.58|133.52|133.66|133.58|133.72|133.66|133.52|133.44|47817
1635863100000|2021-11-02 14:25:00|133.64|133.56|133.48|133.4|133.64|133.56|133.4|133.34|54294
1635863400000|2021-11-02 14:30:00|133.46|133.38|133.56|133.52|133.58|133.54|133.38|133.3|44234
1635863700000|2021-11-02 14:35:00|133.58|133.54|133.46|133.4|133.6|133.58|133.4|133.34|57897
1635864000000|2021-11-02 14:40:00|133.44|133.38|133.26|133.22|133.46|133.38|133.26|133.22|60725
1635864300000|2021-11-02 14:45:00|133.24|133.2|133.22|133.16|133.28|133.22|133.12|133.06|101825
1635864600000|2021-11-02 14:50:00|133.2|133.18|133.3|133.26|133.34|133.28|133.2|133.14|33056
1635864900000|2021-11-02 14:55:00|133.32|133.28|133.52|133.46|133.54|133.48|133.26|133.22|116041
1635865200000|2021-11-02 15:00:00|133.54|133.48|133.4|133.34|133.68|133.6|133.36|133.28|68563
1635865500000|2021-11-02 15:05:00|133.42|133.36|133.34|133.28|133.6|133.54|133.34|133.26|159171
1635865800000|2021-11-02 15:10:00|133.32|133.26|133.16|133.1|133.32|133.26|133.12|133.04|65295
1635866100000|2021-11-02 15:15:00|133.14|133.12|133.22|133.18|133.22|133.2|133.02|132.92|71753
1635866400000|2021-11-02 15:20:00|133.2|133.16|133.58|133.54|133.66|133.56|133.06|133|103454
1635866700000|2021-11-02 15:25:00|133.56|133.52|133.64|133.56|133.66|133.6|133.4|133.32|129747
1635867000000|2021-11-02 15:30:00|133.62|133.54|133.58|133.54|133.68|133.64|133.48|133.4|86680
1635867300000|2021-11-02 15:35:00|133.6|133.56|133.56|133.5|133.7|133.62|133.52|133.46|97350
1635867600000|2021-11-02 15:40:00|133.54|133.48|133.58|133.56|133.6|133.56|133.48|133.4|54104
1635867900000|2021-11-02 15:45:00|133.6|133.58|133.38|133.32|133.66|133.6|133.34|133.28|48339
1635868200000|2021-11-02 15:50:00|133.36|133.3|133.16|133.12|133.4|133.36|133.16|133.12|56106
1635868500000|2021-11-02 15:55:00|133.14|133.1|133.08|133.04|133.14|133.1|132.98|132.88|99699
1635868800000|2021-11-02 16:00:00|133.06|133.02|133.14|133.08|133.16|133.1|132.96|132.9|80769
1635869100000|2021-11-02 16:05:00|133.12|133.1|133.04|132.98|133.16|133.12|132.96|132.92|88640
1635869400000|2021-11-02 16:10:00|133.02|133|133.04|132.98|133.06|133.02|132.92|132.86|69738
1635869700000|2021-11-02 16:15:00|133.02|133|133.02|132.98|133.06|133.04|132.92|132.9|108871
1635870000000|2021-11-02 16:20:00|133|132.96|133.12|133.1|133.2|133.14|133|132.96|98450
1635870300000|2021-11-02 16:25:00|133.1|133.08|133.1|133.02|133.1|133.08|132.92|132.86|230303
1635926400000|2021-11-03 08:00:00|132.62|132.26|132.2|132.1|132.62|132.3|131.84|131.58|330809
1635926700000|2021-11-03 08:05:00|132.22|132.14|132.56|132.42|132.58|132.46|132.02|131.82|134175
1635927000000|2021-11-03 08:10:00|132.6|132.38|132.06|131.98|132.74|132.66|132.06|131.92|300057
1635927300000|2021-11-03 08:15:00|132.04|131.92|132.08|131.96|132.2|132.06|131.82|131.68|116697
1635927600000|2021-11-03 08:20:00|132.06|131.98|132.52|132.36|132.54|132.36|131.96|131.88|91678
1635927900000|2021-11-03 08:25:00|132.54|132.38|132.5|132.4|132.7|132.62|132.24|132.08|201078
1635928200000|2021-11-03 08:30:00|132.48|132.42|132.1|132|132.58|132.44|132.02|131.92|74454
1635928500000|2021-11-03 08:35:00|132.08|131.94|132.2|132.1|132.34|132.18|131.92|131.82|258473
1635928800000|2021-11-03 08:40:00|132.22|132.22|131.94|131.84|132.36|132.24|131.84|131.78|178130
1635929100000|2021-11-03 08:45:00|131.9|131.86|132.12|132.02|132.38|132.26|131.9|131.84|336150
1635929400000|2021-11-03 08:50:00|132.14|132|131.82|131.72|132.34|132.24|131.78|131.72|266736
1635929700000|2021-11-03 08:55:00|131.84|131.68|132.14|132.08|132.3|132.18|131.78|131.68|108717
1635930000000|2021-11-03 09:00:00|132.12|132.04|132.82|132.76|132.9|132.82|132.12|132.04|172729
1635930300000|2021-11-03 09:05:00|132.8|132.74|133.04|132.96|133.04|132.96|132.68|132.58|139130
1635930600000|2021-11-03 09:10:00|133.02|132.98|132.94|132.84|133.4|133.3|132.94|132.82|253894
1635930900000|2021-11-03 09:15:00|132.92|132.86|132.5|132.36|132.92|132.86|132.24|132.14|214842
1635931200000|2021-11-03 09:20:00|132.52|132.38|132.82|132.72|132.84|132.72|132.52|132.38|39545
1635931500000|2021-11-03 09:25:00|132.78|132.74|132.66|132.56|132.98|132.88|132.66|132.54|55487
1635931800000|2021-11-03 09:30:00|132.64|132.58|132.64|132.6|132.88|132.7|132.58|132.5|84205
1635932100000|2021-11-03 09:35:00|132.68|132.62|132.32|132.22|132.8|132.74|132.28|132.18|263589
1635932400000|2021-11-03 09:40:00|132.34|132.24|132.6|132.52|132.6|132.52|132.34|132.24|58487
1635932700000|2021-11-03 09:45:00|132.58|132.5|132.12|132.06|132.58|132.5|132.12|132.06|42723
1635933000000|2021-11-03 09:50:00|132.16|132.08|132.12|132.08|132.26|132.18|132.12|132.08|69816
1635933300000|2021-11-03 09:55:00|132.14|132.1|132.16|132.08|132.24|132.18|132.02|132|76933
1635933600000|2021-11-03 10:00:00|132.14|132.06|132.36|132.28|132.38|132.28|132.06|132|173817
1635933900000|2021-11-03 10:05:00|132.34|132.26|132.32|132.26|132.42|132.36|132.14|132.1|61373
1635934200000|2021-11-03 10:10:00|132.34|132.28|132.56|132.5|132.6|132.52|132.34|132.28|85306
1635934500000|2021-11-03 10:15:00|132.54|132.48|132.28|132.22|132.56|132.48|132.26|132.08|84323
1635934800000|2021-11-03 10:20:00|132.3|132.24|132.4|132.32|132.5|132.44|132.28|132.24|60827
1635935100000|2021-11-03 10:25:00|132.44|132.34|132.8|132.76|132.84|132.76|132.44|132.34|71559
1635935400000|2021-11-03 10:30:00|132.78|132.74|132.6|132.5|132.8|132.74|132.6|132.5|46890
1635935700000|2021-11-03 10:35:00|132.58|132.54|132.68|132.6|132.7|132.66|132.56|132.54|33300
1635936000000|2021-11-03 10:40:00|132.7|132.62|132.86|132.8|133.06|132.96|132.7|132.62|56657
1635936300000|2021-11-03 10:45:00|132.84|132.76|133.12|133.06|133.16|133.06|132.76|132.66|75276
1635936600000|2021-11-03 10:50:00|133.1|133.04|132.98|132.96|133.1|133.04|132.96|132.92|63119
1635936900000|2021-11-03 10:55:00|132.96|132.94|132.98|132.92|132.98|132.94|132.8|132.76|134083
1635937200000|2021-11-03 11:00:00|132.96|132.9|132.88|132.84|133.1|133.08|132.88|132.82|46258
1635937500000|2021-11-03 11:05:00|132.9|132.86|132.74|132.68|133|132.96|132.72|132.62|63967
1635937800000|2021-11-03 11:10:00|132.72|132.66|132.7|132.64|132.74|132.72|132.68|132.62|9961
1635938100000|2021-11-03 11:15:00|132.68|132.6|132.58|132.54|132.68|132.6|132.36|132.28|117836
1635938400000|2021-11-03 11:20:00|132.56|132.5|132.54|132.48|132.6|132.54|132.5|132.42|24367
1635938700000|2021-11-03 11:25:00|132.52|132.46|132.7|132.68|132.74|132.7|132.52|132.46|43859
1635939000000|2021-11-03 11:30:00|132.74|132.7|132.64|132.58|132.8|132.74|132.58|132.52|59443
1635939300000|2021-11-03 11:35:00|132.62|132.56|132.42|132.38|132.62|132.56|132.4|132.34|47154
1635939600000|2021-11-03 11:40:00|132.44|132.4|132.56|132.5|132.58|132.52|132.4|132.36|41193
1635939900000|2021-11-03 11:45:00|132.58|132.52|132.22|132.14|132.58|132.56|132.22|132.12|25035
1635940200000|2021-11-03 11:50:00|132.24|132.16|132.12|132.02|132.3|132.24|132.12|132|24957
1635940500000|2021-11-03 11:55:00|132.1|132|131.96|131.9|132.1|132.06|131.94|131.9|18429
1635940800000|2021-11-03 12:00:00|131.94|131.86|131.78|131.72|131.94|131.86|131.72|131.64|73775
1635941100000|2021-11-03 12:05:00|131.8|131.74|131.82|131.76|131.98|131.92|131.78|131.72|48350
1635941400000|2021-11-03 12:10:00|131.84|131.78|131.96|131.88|132.02|131.94|131.8|131.76|59489
1635941700000|2021-11-03 12:15:00|131.98|131.9|131.86|131.8|132|131.96|131.82|131.74|41706
1635942000000|2021-11-03 12:20:00|131.88|131.82|131.92|131.86|131.98|131.9|131.86|131.8|37063
1635942300000|2021-11-03 12:25:00|131.94|131.88|132|131.96|132.04|132|131.92|131.84|88472
1635942600000|2021-11-03 12:30:00|131.98|131.94|131.92|131.86|131.98|131.96|131.9|131.84|56244
1635942900000|2021-11-03 12:35:00|131.94|131.88|131.86|131.8|131.96|131.9|131.76|131.72|41724
1635943200000|2021-11-03 12:40:00|131.88|131.78|131.96|131.92|132.02|131.94|131.78|131.72|47154
1635943500000|2021-11-03 12:45:00|131.98|131.94|132.02|131.96|132.2|132.14|131.96|131.9|67878
1635943800000|2021-11-03 12:50:00|132.06|131.98|131.98|131.9|132.08|131.98|131.9|131.84|45090
1635944100000|2021-11-03 12:55:00|132|131.92|132|131.96|132.14|132.1|131.94|131.86|98174
1635944400000|2021-11-03 13:00:00|131.98|131.94|131.98|131.92|132.06|131.98|131.88|131.82|54496
1635944700000|2021-11-03 13:05:00|131.96|131.9|131.92|131.88|131.96|131.9|131.82|131.74|96707
1635945000000|2021-11-03 13:10:00|131.94|131.86|131.9|131.82|131.96|131.92|131.86|131.8|123556
1635945300000|2021-11-03 13:15:00|131.88|131.84|131.94|131.9|132|131.94|131.84|131.8|64173
1635945600000|2021-11-03 13:20:00|131.92|131.88|131.92|131.88|132|131.92|131.86|131.82|26369
1635945900000|2021-11-03 13:25:00|131.9|131.86|132.08|132.04|132.2|132.12|131.9|131.86|113446
1635946200000|2021-11-03 13:30:00|132.06|132.02|131.94|131.88|132.2|132.14|131.92|131.84|82077
1635946500000|2021-11-03 13:35:00|131.92|131.84|131.54|131.5|131.96|131.9|131.54|131.42|371736
1635946800000|2021-11-03 13:40:00|131.56|131.52|131.8|131.76|131.86|131.8|131.56|131.52|301525
1635947100000|2021-11-03 13:45:00|131.82|131.78|131.78|131.76|131.86|131.82|131.6|131.58|187813
1635947400000|2021-11-03 13:50:00|131.84|131.8|131.78|131.74|131.94|131.88|131.74|131.66|150242
1635947700000|2021-11-03 13:55:00|131.8|131.76|131.84|131.8|131.96|131.9|131.78|131.74|57562
1635948000000|2021-11-03 14:00:00|131.86|131.82|132.2|132.14|132.38|132.28|131.84|131.76|352109
1635948300000|2021-11-03 14:05:00|132.16|132.12|132.2|132.14|132.26|132.16|131.96|131.9|94858
1635948600000|2021-11-03 14:10:00|132.18|132.12|132.28|132.2|132.28|132.22|132.12|132.08|68560
1635948900000|2021-11-03 14:15:00|132.26|132.22|132.24|132.2|132.38|132.3|132.16|132.1|80900
1635949200000|2021-11-03 14:20:00|132.26|132.22|132.32|132.28|132.44|132.38|132.2|132.14|67349
1635949500000|2021-11-03 14:25:00|132.3|132.26|132.44|132.38|132.46|132.4|132.1|132.02|93803
1635949800000|2021-11-03 14:30:00|132.46|132.4|132.54|132.46|132.66|132.62|132.44|132.38|92676
1635950100000|2021-11-03 14:35:00|132.52|132.44|132.52|132.46|132.6|132.56|132.32|132.3|122784
1635950400000|2021-11-03 14:40:00|132.54|132.48|132.72|132.66|132.76|132.68|132.5|132.42|43224
1635950700000|2021-11-03 14:45:00|132.7|132.68|132.6|132.54|132.74|132.68|132.38|132.28|121162
1635951000000|2021-11-03 14:50:00|132.62|132.56|132.82|132.78|132.88|132.84|132.62|132.56|49091
1635951300000|2021-11-03 14:55:00|132.8|132.76|132.74|132.68|132.86|132.82|132.7|132.64|58320
1635951600000|2021-11-03 15:00:00|132.72|132.66|132.8|132.74|132.9|132.84|132.64|132.6|74789
1635951900000|2021-11-03 15:05:00|132.78|132.72|132.72|132.66|132.8|132.72|132.64|132.58|66244
1635952200000|2021-11-03 15:10:00|132.7|132.64|132.64|132.6|132.74|132.7|132.64|132.58|69154
1635952500000|2021-11-03 15:15:00|132.62|132.56|132.34|132.28|132.64|132.58|132.3|132.26|156214
1635952800000|2021-11-03 15:20:00|132.32|132.26|132.14|132.1|132.48|132.44|132.14|132.08|100064
1635953100000|2021-11-03 15:25:00|132.12|132.08|132.12|132.08|132.18|132.12|132.04|132|78408
1635953400000|2021-11-03 15:30:00|132.1|132.06|132.14|132.12|132.3|132.22|132.08|132.02|93218
1635953700000|2021-11-03 15:35:00|132.16|132.1|132.2|132.14|132.22|132.18|132.08|132.04|119895
1635954000000|2021-11-03 15:40:00|132.18|132.12|132.16|132.1|132.18|132.12|131.92|131.84|122741
1635954300000|2021-11-03 15:45:00|132.14|132.08|132.14|132.08|132.16|132.12|132.02|131.94|58979
1635954600000|2021-11-03 15:50:00|132.12|132.06|132.6|132.54|132.6|132.56|132.1|132.02|53005
1635954900000|2021-11-03 15:55:00|132.62|132.56|132.84|132.8|133.02|132.98|132.56|132.54|131478
1635955200000|2021-11-03 16:00:00|132.82|132.78|132.72|132.68|132.82|132.78|132.72|132.68|56651
1635955500000|2021-11-03 16:05:00|132.74|132.7|132.66|132.6|132.82|132.8|132.6|132.56|89772
1635955800000|2021-11-03 16:10:00|132.64|132.62|132.64|132.6|132.7|132.66|132.62|132.58|66077
1635956100000|2021-11-03 16:15:00|132.62|132.62|132.62|132.58|132.64|132.62|132.56|132.54|130935
1635956400000|2021-11-03 16:20:00|132.6|132.56|132.46|132.44|132.6|132.58|132.4|132.34|49775
1635956700000|2021-11-03 16:25:00|132.44|132.42|132.62|132.56|132.64|132.56|132.26|132.22|104337
1636012800000|2021-11-04 08:00:00|133.96|132.86|133.7|133.42|133.96|133.42|133.12|132.82|163858
1636013100000|2021-11-04 08:05:00|133.72|133.44|133.16|133.02|133.82|133.7|133.14|133|88377
1636013400000|2021-11-04 08:10:00|133.14|133.04|133.12|133|133.96|133.8|133.02|132.84|187856
1636013700000|2021-11-04 08:15:00|133.1|133.02|133.68|133.54|133.76|133.62|133.1|132.92|116672
1636014000000|2021-11-04 08:20:00|133.72|133.56|133.84|133.72|134.1|134|133.54|133.4|92011
1636014300000|2021-11-04 08:25:00|133.82|133.66|133.44|133.36|133.82|133.66|133.32|133.26|52674
1636014600000|2021-11-04 08:30:00|133.42|133.34|133.96|133.9|134.1|133.96|133.36|133.24|93393
1636014900000|2021-11-04 08:35:00|133.94|133.84|134.02|133.88|134.18|134.02|133.86|133.74|102837
1636015200000|2021-11-04 08:40:00|134|134|134.44|134.34|134.48|134.34|133.72|133.6|137022
1636015500000|2021-11-04 08:45:00|134.42|134.3|134.18|134.12|134.68|134.52|134.16|134.1|316104
1636015800000|2021-11-04 08:50:00|134.16|134.1|134.4|134.34|134.52|134.4|134.1|133.98|163442
1636016100000|2021-11-04 08:55:00|134.46|134.36|135.1|134.98|135.12|135|134.4|134.34|182139
1636016400000|2021-11-04 09:00:00|135.08|134.96|135.58|135.48|135.58|135.48|135|134.96|185596
1636016700000|2021-11-04 09:05:00|135.6|135.5|135.88|135.76|135.98|135.86|135.6|135.5|289206
1636017000000|2021-11-04 09:10:00|135.9|135.74|135.58|135.46|135.9|135.76|135.58|135.44|71707
1636017300000|2021-11-04 09:15:00|135.6|135.48|135.66|135.56|135.92|135.76|135.6|135.48|100054
1636017600000|2021-11-04 09:20:00|135.64|135.54|135.68|135.58|135.78|135.68|135.58|135.46|83676
1636017900000|2021-11-04 09:25:00|135.66|135.6|135.98|135.86|136|135.88|135.38|135.22|155680
1636018200000|2021-11-04 09:30:00|135.96|135.88|135.8|135.7|135.98|135.88|135.76|135.62|133427
1636018500000|2021-11-04 09:35:00|135.78|135.68|135.34|135.24|135.78|135.68|135.26|135.18|84586
1636018800000|2021-11-04 09:40:00|135.32|135.26|135.32|135.24|135.48|135.38|135.24|135.18|71987
1636019100000|2021-11-04 09:45:00|135.34|135.3|135.4|135.3|135.56|135.44|135.34|135.26|51832
1636019400000|2021-11-04 09:50:00|135.38|135.32|135.44|135.36|135.66|135.54|135.36|135.3|101537
1636019700000|2021-11-04 09:55:00|135.46|135.38|135.26|135.18|135.76|135.66|135.2|135.14|119924
1636020000000|2021-11-04 10:00:00|135.24|135.2|135.62|135.56|135.62|135.56|135.24|135.16|52231
1636020300000|2021-11-04 10:05:00|135.64|135.58|135.76|135.66|135.92|135.84|135.64|135.56|71430
1636020600000|2021-11-04 10:10:00|135.74|135.68|135.62|135.52|135.84|135.76|135.62|135.52|70994
1636020900000|2021-11-04 10:15:00|135.6|135.5|135.96|135.9|135.98|135.9|135.54|135.46|154615
1636021200000|2021-11-04 10:20:00|135.98|135.92|136.02|135.94|136.16|136.06|135.9|135.84|151952
1636021500000|2021-11-04 10:25:00|136.04|135.98|136.08|135.98|136.18|136.08|135.88|135.78|139500
1636021800000|2021-11-04 10:30:00|136.06|136|136.08|136.02|136.28|136.18|135.96|135.9|51189
1636022100000|2021-11-04 10:35:00|136.06|136|136|135.92|136.06|136.02|136|135.92|37979
1636022400000|2021-11-04 10:40:00|136.02|135.94|135.94|135.86|136.14|136.04|135.94|135.86|89163
1636022700000|2021-11-04 10:45:00|135.96|135.88|136.02|135.92|136.04|136|135.92|135.84|17181
1636023000000|2021-11-04 10:50:00|136|135.94|135.82|135.72|136|135.96|135.78|135.7|89467
1636023300000|2021-11-04 10:55:00|135.8|135.74|135.52|135.46|135.8|135.74|135.52|135.42|41531
1636023600000|2021-11-04 11:00:00|135.54|135.48|135.6|135.5|135.78|135.7|135.4|135.36|343635
1636023900000|2021-11-04 11:05:00|135.58|135.48|135.58|135.5|135.64|135.58|135.44|135.36|31705
1636024200000|2021-11-04 11:10:00|135.6|135.52|135.86|135.8|135.9|135.8|135.6|135.5|52762
1636024500000|2021-11-04 11:15:00|135.84|135.82|135.68|135.66|135.9|135.82|135.62|135.54|109886
1636024800000|2021-11-04 11:20:00|135.7|135.64|136|135.94|136.08|136.02|135.68|135.62|122285
1636025100000|2021-11-04 11:25:00|135.98|135.92|135.78|135.72|136.06|135.94|135.78|135.7|164076
1636025400000|2021-11-04 11:30:00|135.8|135.7|135.9|135.84|135.94|135.84|135.66|135.58|40734
1636025700000|2021-11-04 11:35:00|135.92|135.86|135.86|135.8|136|135.94|135.82|135.72|73131
1636026000000|2021-11-04 11:40:00|135.84|135.76|135.62|135.54|135.84|135.76|135.62|135.52|13815
1636026300000|2021-11-04 11:45:00|135.64|135.56|135.58|135.5|135.74|135.66|135.54|135.44|45302
1636026600000|2021-11-04 11:50:00|135.56|135.48|135.52|135.46|135.62|135.52|135.5|135.4|27112
1636026900000|2021-11-04 11:55:00|135.5|135.44|135.46|135.36|135.58|135.5|135.4|135.34|54343
1636027200000|2021-11-04 12:00:00|135.48|135.34|136.02|135.96|136.18|136.08|135.48|135.34|143173
1636027500000|2021-11-04 12:05:00|136.04|135.94|136.28|136.2|136.34|136.28|135.88|135.78|186257
1636027800000|2021-11-04 12:10:00|136.3|136.22|136.64|136.54|136.66|136.56|136.3|136.2|124307
1636028100000|2021-11-04 12:15:00|136.66|136.56|136.74|136.7|136.82|136.74|136.58|136.5|110670
1636028400000|2021-11-04 12:20:00|136.72|136.66|136.72|136.64|136.88|136.78|136.64|136.52|112972
1636028700000|2021-11-04 12:25:00|136.7|136.62|136.74|136.64|136.86|136.8|136.66|136.58|82415
1636029000000|2021-11-04 12:30:00|136.76|136.66|136.72|136.62|136.78|136.7|136.5|136.42|77734
1636029300000|2021-11-04 12:35:00|136.76|136.64|136.64|136.56|136.8|136.72|136.62|136.52|49738
1636029600000|2021-11-04 12:40:00|136.62|136.58|136.44|136.36|136.66|136.6|136.44|136.36|68201
1636029900000|2021-11-04 12:45:00|136.42|136.34|136.4|136.32|136.5|136.42|136.36|136.28|44057
1636030200000|2021-11-04 12:50:00|136.42|136.34|136.62|136.54|136.64|136.58|136.34|136.28|98763
1636030500000|2021-11-04 12:55:00|136.6|136.5|136.34|136.28|136.6|136.5|136.28|136.2|84578
1636030800000|2021-11-04 13:00:00|136.36|136.3|136.58|136.48|136.6|136.5|136.34|136.28|100085
1636031100000|2021-11-04 13:05:00|136.56|136.46|136.68|136.62|136.68|136.64|136.46|136.42|41763
1636031400000|2021-11-04 13:10:00|136.66|136.58|136.68|136.6|136.68|136.62|136.48|136.38|107039
1636031700000|2021-11-04 13:15:00|136.66|136.58|136.6|136.58|136.66|136.6|136.48|136.4|79577
1636032000000|2021-11-04 13:20:00|136.58|136.56|136.64|136.58|136.74|136.66|136.58|136.5|63576
1636032300000|2021-11-04 13:25:00|136.62|136.56|136.36|136.26|136.62|136.56|136.1|136|150799
1636032600000|2021-11-04 13:30:00|136.38|136.28|136.38|136.32|136.62|136.52|136.36|136.26|175206
1636032900000|2021-11-04 13:35:00|136.36|136.3|136.5|136.42|136.6|136.52|136.32|136.24|199631
1636033200000|2021-11-04 13:40:00|136.48|136.46|136.44|136.38|136.58|136.52|136.36|136.3|99411
1636033500000|2021-11-04 13:45:00|136.42|136.36|136.6|136.56|136.64|136.56|136.38|136.32|228566
1636033800000|2021-11-04 13:50:00|136.64|136.58|136.82|136.76|137.08|137.02|136.6|136.56|160893
1636034100000|2021-11-04 13:55:00|136.8|136.74|136.8|136.74|136.86|136.76|136.66|136.54|102782
1636034400000|2021-11-04 14:00:00|136.78|136.72|136.68|136.6|136.9|136.84|136.68|136.6|149741
1636034700000|2021-11-04 14:05:00|136.6|136.58|136.78|136.72|136.84|136.74|136.54|136.48|121740
1636035000000|2021-11-04 14:10:00|136.76|136.74|137.36|137.28|137.42|137.32|136.7|136.68|382477
1636035300000|2021-11-04 14:15:00|137.34|137.3|137.4|137.32|137.7|137.66|137.3|137.24|746052
1636035600000|2021-11-04 14:20:00|137.42|137.34|137.6|137.52|137.7|137.62|137.36|137.3|194231
1636035900000|2021-11-04 14:25:00|137.58|137.5|137.48|137.44|137.6|137.54|137.32|137.26|169339
1636036200000|2021-11-04 14:30:00|137.5|137.46|137.58|137.52|137.68|137.62|137.46|137.38|144764
1636036500000|2021-11-04 14:35:00|137.56|137.5|137.52|137.46|137.82|137.74|137.38|137.34|319021
1636036800000|2021-11-04 14:40:00|137.5|137.42|137.18|137.12|137.5|137.42|137.04|136.94|284855
1636037100000|2021-11-04 14:45:00|137.2|137.14|137.1|137.04|137.5|137.4|137.1|137.02|147116
1636037400000|2021-11-04 14:50:00|137.12|137.06|136.96|136.88|137.18|137.12|136.92|136.86|152900
1636037700000|2021-11-04 14:55:00|136.94|136.86|136.52|136.44|136.94|136.86|136.46|136.4|204542
1636038000000|2021-11-04 15:00:00|136.5|136.4|136.16|136.1|136.5|136.44|136.14|136.04|147302
1636038300000|2021-11-04 15:05:00|136.14|136.08|135.8|135.72|136.14|136.08|135.78|135.7|90819
1636038600000|2021-11-04 15:10:00|135.78|135.68|136.14|136.04|136.24|136.16|135.68|135.58|124170
1636038900000|2021-11-04 15:15:00|136.16|136.08|136.26|136.18|136.44|136.32|136.14|136.04|111878
1636039200000|2021-11-04 15:20:00|136.24|136.2|135.98|135.9|136.34|136.3|135.96|135.88|112177
1636039500000|2021-11-04 15:25:00|136|135.92|135.9|135.84|136.04|136|135.74|135.64|122224
1636039800000|2021-11-04 15:30:00|135.88|135.86|136.04|135.98|136.16|136.06|135.88|135.86|73741
1636040100000|2021-11-04 15:35:00|136.02|136|136.02|135.98|136.1|136.04|136.02|135.92|67719
1636040400000|2021-11-04 15:40:00|136.06|136|135.84|135.78|136.06|136.02|135.76|135.68|103125
1636040700000|2021-11-04 15:45:00|135.86|135.8|135.44|135.38|135.88|135.82|135.42|135.32|231156
1636041000000|2021-11-04 15:50:00|135.46|135.44|135.34|135.28|135.46|135.44|135.18|135.1|58748
1636041300000|2021-11-04 15:55:00|135.36|135.3|135.52|135.46|135.6|135.5|135.36|135.3|60961
1636041600000|2021-11-04 16:00:00|135.5|135.42|135.4|135.34|135.5|135.46|135.3|135.24|48574
1636041900000|2021-11-04 16:05:00|135.42|135.36|135.3|135.26|135.42|135.4|135.12|135.1|89463
1636042200000|2021-11-04 16:10:00|135.28|135.22|135.44|135.38|135.5|135.48|135.28|135.22|71194
1636042500000|2021-11-04 16:15:00|135.42|135.4|135.4|135.34|135.5|135.48|135.36|135.3|56095
1636042800000|2021-11-04 16:20:00|135.44|135.36|135.8|135.72|135.9|135.82|135.4|135.34|144079
1636043100000|2021-11-04 16:25:00|135.78|135.7|135.64|135.56|135.82|135.76|135.58|135.5|245382
1636099200000|2021-11-05 08:00:00|135.46|135|135.9|135.78|136.2|135.9|134.62|133.86|652800
1636099500000|2021-11-05 08:05:00|135.94|135.7|135.98|135.8|136.42|136.38|135.62|135.4|158353
1636099800000|2021-11-05 08:10:00|135.96|135.76|135.16|135.02|136.02|135.84|134.98|134.96|172737
1636100100000|2021-11-05 08:15:00|135.2|135.04|133.76|133.58|135.2|135.04|133.68|133.54|229643
1636100400000|2021-11-05 08:20:00|133.78|133.6|133.32|133.16|134|133.86|133.32|133.14|389737
1636100700000|2021-11-05 08:25:00|133.36|133.2|133.16|133|133.8|133.6|132.86|132.72|368199
1636101000000|2021-11-05 08:30:00|133.14|132.96|133.52|133.44|133.52|133.48|132.9|132.8|554703
1636101300000|2021-11-05 08:35:00|133.5|133.38|133.54|133.46|134|133.9|133.38|133.28|315893
1636101600000|2021-11-05 08:40:00|133.58|133.48|134.04|133.9|134.06|133.92|133.26|133.16|104350
1636101900000|2021-11-05 08:45:00|134.06|133.92|133.82|133.76|134.12|134.1|133.82|133.76|76665
1636102200000|2021-11-05 08:50:00|133.84|133.78|133.92|133.82|134.16|134.06|133.56|133.46|137964
1636102500000|2021-11-05 08:55:00|133.94|133.84|133.72|133.6|133.98|133.92|133.72|133.56|33570
1636102800000|2021-11-05 09:00:00|133.74|133.62|134.7|134.56|134.72|134.56|133.74|133.62|41520
1636103100000|2021-11-05 09:05:00|134.68|134.54|134.88|134.72|134.88|134.76|134.34|134.26|113234
1636103400000|2021-11-05 09:10:00|134.92|134.76|134.72|134.6|134.92|134.78|134.62|134.52|34904
1636103700000|2021-11-05 09:15:00|134.68|134.58|134.14|134.02|134.68|134.58|134.14|134|63864
1636104000000|2021-11-05 09:20:00|134.12|134|134.06|134|134.2|134.1|134.04|133.9|83976
1636104300000|2021-11-05 09:25:00|134.08|134.02|133.96|133.84|134.32|134.18|133.66|133.58|92033
1636104600000|2021-11-05 09:30:00|133.94|133.82|134.02|133.94|134.14|134|133.76|133.64|109764
1636104900000|2021-11-05 09:35:00|134.04|133.96|133.98|133.9|134.2|134.08|133.96|133.9|82517
1636105200000|2021-11-05 09:40:00|134|133.92|134.18|134.1|134.26|134.16|133.98|133.92|29361
1636105500000|2021-11-05 09:45:00|134.16|134.12|133.98|133.94|134.26|134.2|133.96|133.9|86843
1636105800000|2021-11-05 09:50:00|134|133.98|134.52|134.48|134.76|134.66|134|133.98|166382
1636106100000|2021-11-05 09:55:00|134.54|134.5|134.36|134.3|134.7|134.64|134.24|134.16|54451
1636106400000|2021-11-05 10:00:00|134.34|134.26|134.3|134.24|134.38|134.3|134.26|134.18|12867
1636106700000|2021-11-05 10:05:00|134.26|134.26|134.36|134.28|134.4|134.32|134.1|134|71452
1636107000000|2021-11-05 10:10:00|134.34|134.24|134.42|134.34|134.5|134.44|134.26|134.22|36108
1636107300000|2021-11-05 10:15:00|134.4|134.36|134.4|134.34|134.4|134.36|134.32|134.26|8254
1636107600000|2021-11-05 10:20:00|134.38|134.32|134.46|134.38|134.74|134.64|134.3|134.24|106794
1636107900000|2021-11-05 10:25:00|134.44|134.36|134.3|134.22|134.68|134.62|134.24|134.2|53496
1636108200000|2021-11-05 10:30:00|134.28|134.2|134.26|134.22|134.28|134.24|134.16|134.04|11047
1636108500000|2021-11-05 10:35:00|134.24|134.2|134.38|134.32|134.48|134.42|134.2|134.12|36093
1636108800000|2021-11-05 10:40:00|134.4|134.34|134.36|134.28|134.48|134.46|134.32|134.26|119512
1636109100000|2021-11-05 10:45:00|134.38|134.3|134.6|134.52|134.6|134.52|134.36|134.28|27903
1636109400000|2021-11-05 10:50:00|134.62|134.54|135.46|135.4|135.56|135.46|134.62|134.54|263450
1636109700000|2021-11-05 10:55:00|135.48|135.42|136.54|136.34|136.56|136.44|135.48|135.42|232114
1636110000000|2021-11-05 11:00:00|136.52|136.38|139.12|139.02|139.12|139.04|136.42|136.32|803348
1636110300000|2021-11-05 11:05:00|139.14|139.04|140.8|140.56|141|140.86|139.08|139|1584363
1636110600000|2021-11-05 11:10:00|140.88|140.9|140.22|140.06|140.96|140.9|139.96|139.82|324786
1636110900000|2021-11-05 11:15:00|140.24|140.08|140.4|140.26|140.56|140.4|139.98|139.84|846767
1636111200000|2021-11-05 11:20:00|140.38|140.28|140.6|140.48|140.76|140.68|140.3|140.22|406960
1636111500000|2021-11-05 11:25:00|140.58|140.46|141.24|141.1|141.98|141.72|140.56|140.46|743316
1636111800000|2021-11-05 11:30:00|141.22|141.08|140.58|140.42|141.36|141.2|140.56|140.4|488267
1636112100000|2021-11-05 11:35:00|140.56|140.46|140.86|140.76|141|140.82|140.5|140.36|314382
1636112400000|2021-11-05 11:40:00|140.88|140.78|141.4|141.26|141.42|141.28|140.78|140.6|259690
1636112700000|2021-11-05 11:45:00|141.38|141.24|141.28|141.14|141.8|141.66|140.9|140.8|620385
1636113000000|2021-11-05 11:50:00|141.34|141.16|140.98|140.86|141.44|141.36|140.78|140.72|471148
1636113300000|2021-11-05 11:55:00|140.96|140.82|141.08|140.98|141.24|141.12|140.7|140.58|349725
1636113600000|2021-11-05 12:00:00|141.06|140.96|141.56|141.46|141.66|141.56|141|140.9|369921
1636113900000|2021-11-05 12:05:00|141.58|141.48|141.46|141.36|141.9|141.84|141.44|141.36|329204
1636114200000|2021-11-05 12:10:00|141.44|141.38|141.74|141.7|141.9|141.78|141.44|141.36|422286
1636114500000|2021-11-05 12:15:00|141.72|141.68|141.82|141.72|141.9|141.8|141.64|141.54|372112
1636114800000|2021-11-05 12:20:00|141.84|141.74|141.58|141.52|142|141.92|141.58|141.48|439225
1636115100000|2021-11-05 12:25:00|141.56|141.46|141.56|141.48|141.76|141.66|141.5|141.44|293717
1636115400000|2021-11-05 12:30:00|141.54|141.5|141.8|141.7|141.86|141.74|141.42|141.3|163437
1636115700000|2021-11-05 12:35:00|141.82|141.72|141.84|141.76|142.1|142|141.8|141.68|354265
1636116000000|2021-11-05 12:40:00|141.82|141.78|141.98|141.92|142|141.92|141.68|141.6|504668
1636116300000|2021-11-05 12:45:00|142|141.9|142.46|142.38|142.46|142.38|141.88|141.82|719294
1636116600000|2021-11-05 12:50:00|142.44|142.34|142.42|142.34|142.6|142.54|142.36|142.26|324230
1636116900000|2021-11-05 12:55:00|142.4|142.36|142.22|142.14|142.8|142.68|142.18|142.1|326552
1636117200000|2021-11-05 13:00:00|142.2|142.16|142.18|142.12|142.32|142.22|142|141.96|448408
1636117500000|2021-11-05 13:05:00|142.2|142.1|142.4|142.32|142.5|142.44|142.18|142.08|207358
1636117800000|2021-11-05 13:10:00|142.42|142.34|142.76|142.7|142.8|142.72|142.32|142.28|294296
1636118100000|2021-11-05 13:15:00|142.8|142.72|143.56|143.52|143.64|143.54|142.8|142.72|319264
1636118400000|2021-11-05 13:20:00|143.54|143.5|143.28|143.2|143.56|143.5|143.16|143.1|413847
1636118700000|2021-11-05 13:25:00|143.2|143.18|143.34|143.26|143.66|143.56|143.16|143.14|379325
1636119000000|2021-11-05 13:30:00|143.32|143.28|142.98|142.9|143.32|143.28|142.48|142.4|890515
1636119300000|2021-11-05 13:35:00|143.02|142.92|143.52|143.38|143.56|143.5|142.96|142.92|446101
1636119600000|2021-11-05 13:40:00|143.56|143.4|143.74|143.64|143.94|143.9|143.54|143.4|547950
1636119900000|2021-11-05 13:45:00|143.7|143.62|143.52|143.42|143.96|143.84|143.52|143.42|302331
1636120200000|2021-11-05 13:50:00|143.54|143.44|143.24|143.16|143.64|143.56|143.16|143.14|1103360
1636120500000|2021-11-05 13:55:00|143.14|143.14|142.08|142.02|143.4|143.32|141.96|141.88|714380
1636120800000|2021-11-05 14:00:00|142.1|142.04|142.84|142.8|142.88|142.84|142.1|142.04|427476
1636121100000|2021-11-05 14:05:00|142.86|142.82|142.9|142.84|143.28|143.16|142.7|142.66|400104
1636121400000|2021-11-05 14:10:00|142.92|142.88|143.02|142.96|143.2|143.12|142.92|142.88|399077
1636121700000|2021-11-05 14:15:00|143.04|142.98|142.58|142.5|143.34|143.24|142.58|142.5|566688
1636122000000|2021-11-05 14:20:00|142.48|142.48|142.68|142.64|142.8|142.72|142.36|142.32|310036
1636122300000|2021-11-05 14:25:00|142.66|142.62|142.36|142.28|142.82|142.7|142.3|142.22|279265
1636122600000|2021-11-05 14:30:00|142.38|142.3|142.34|142.28|142.44|142.38|142|141.98|504261
1636122900000|2021-11-05 14:35:00|142.32|142.26|142|141.94|142.42|142.36|141.92|141.88|298911
1636123200000|2021-11-05 14:40:00|141.98|141.92|142.44|142.34|142.46|142.38|141.78|141.76|378179
1636123500000|2021-11-05 14:45:00|142.42|142.3|142.04|141.96|142.5|142.46|141.8|141.72|431540
1636123800000|2021-11-05 14:50:00|142.02|141.98|142.28|142.24|142.34|142.26|141.96|141.9|288876
1636124100000|2021-11-05 14:55:00|142.3|142.26|142.68|142.6|142.86|142.76|142.3|142.26|242876
1636124400000|2021-11-05 15:00:00|142.66|142.58|142.54|142.48|142.9|142.76|142.4|142.34|275533
1636124700000|2021-11-05 15:05:00|142.52|142.46|141.64|141.52|142.54|142.46|141.22|141.04|2088557
1636125000000|2021-11-05 15:10:00|141.62|141.5|142.22|142.08|142.3|142.22|141.6|141.46|230378
1636125300000|2021-11-05 15:15:00|142.2|142.1|142.14|142.04|142.28|142.2|141.8|141.74|240378
1636125600000|2021-11-05 15:20:00|142.16|142.06|142.5|142.4|142.7|142.58|142.04|142.02|265475
1636125900000|2021-11-05 15:25:00|142.52|142.42|142.74|142.68|142.88|142.74|142.52|142.42|160573
1636126200000|2021-11-05 15:30:00|142.76|142.7|143.02|142.94|143.06|143|142.76|142.68|380781
1636126500000|2021-11-05 15:35:00|143.04|142.96|143.38|143.32|143.38|143.32|142.94|142.9|393609
1636126800000|2021-11-05 15:40:00|143.4|143.34|143.6|143.54|143.6|143.54|143.3|143.26|608660
1636127100000|2021-11-05 15:45:00|143.58|143.56|143.06|143.02|143.68|143.6|143.06|143.02|528077
1636127400000|2021-11-05 15:50:00|143.04|143|143.2|143.14|143.24|143.16|143|142.96|391115
1636127700000|2021-11-05 15:55:00|143.16|143.12|142.96|142.92|143.22|143.18|142.72|142.7|450651
1636128000000|2021-11-05 16:00:00|142.94|142.9|143.08|143.06|143.2|143.14|142.7|142.66|398047
1636128300000|2021-11-05 16:05:00|143.06|143.04|143.12|143.1|143.18|143.14|143|142.98|331107
1636128600000|2021-11-05 16:10:00|143.14|143.07|143.12|143.03|143.14|143.07|143.04|142.97|37373
1636128900000|2021-11-05 16:15:00|143.1|143.01|143.06|142.95|143.1|143.01|142.86|142.79|56019
1636129200000|2021-11-05 16:20:00|143.08|142.99|143.28|143.19|143.3|143.23|143.04|142.97|52446
1636129500000|2021-11-05 16:25:00|143.3|143.17|143|142.87|143.3|143.21|142.84|142.73|47866
1636358400000|2021-11-08 08:00:00|143.74|143.02|142.8|142.6|143.76|143.74|142.38|142.14|2176331
1636358700000|2021-11-08 08:05:00|142.76|142.52|142.22|142|143.44|143.22|141.64|141.42|903389
1636359000000|2021-11-08 08:10:00|142.18|141.98|141.34|141.22|142.18|142|141.28|141.2|598145
1636359300000|2021-11-08 08:15:00|141.36|141.26|141.1|140.94|141.44|141.36|140.6|140.46|660070
1636359600000|2021-11-08 08:20:00|141.08|140.92|141.66|141.56|141.76|141.64|140.6|140.52|371060
1636359900000|2021-11-08 08:25:00|141.72|141.52|141.76|141.64|141.98|141.86|141.34|141.2|298497
1636360200000|2021-11-08 08:30:00|141.74|141.6|141.28|141.12|141.74|141.64|141|140.9|393538
1636360500000|2021-11-08 08:35:00|141.26|141.16|142.06|141.94|142.08|141.94|141.26|141.16|295369
1636360800000|2021-11-08 08:40:00|142|141.9|141.38|141.26|142.18|142.06|141.38|141.24|163264
1636361100000|2021-11-08 08:45:00|141.36|141.28|141.38|141.26|141.54|141.4|141|140.92|218184
1636361400000|2021-11-08 08:50:00|141.4|141.28|141.52|141.46|141.96|141.88|141.4|141.28|259704
1636361700000|2021-11-08 08:55:00|141.56|141.48|140.98|140.9|141.56|141.5|140.9|140.78|335904
1636362000000|2021-11-08 09:00:00|140.96|140.84|141.9|141.78|141.96|141.84|140.68|140.6|366559
1636362300000|2021-11-08 09:05:00|141.94|141.82|142.16|142.06|142.38|142.24|141.8|141.74|350636
1636362600000|2021-11-08 09:10:00|142.14|142.04|141.82|141.72|142.32|142.22|141.82|141.7|139014
1636362900000|2021-11-08 09:15:00|141.84|141.84|141.58|141.5|142.04|141.94|141.54|141.38|262070
1636363200000|2021-11-08 09:20:00|141.56|141.46|141.78|141.7|141.9|141.78|141.4|141.32|161646
1636363500000|2021-11-08 09:25:00|141.76|141.68|142.08|142.02|142.32|142.22|141.68|141.6|132638
1636363800000|2021-11-08 09:30:00|142.06|142|142.1|142.04|142.1|142.06|141.78|141.66|154042
1636364100000|2021-11-08 09:35:00|142.08|142|141.88|141.8|142.08|142|141.72|141.6|104558
1636364400000|2021-11-08 09:40:00|141.86|141.78|142.34|142.24|142.42|142.32|141.74|141.64|216026
1636364700000|2021-11-08 09:45:00|142.36|142.26|142.32|142.24|142.46|142.32|142.24|142.16|129515
1636365000000|2021-11-08 09:50:00|142.3|142.2|142.12|142.08|142.3|142.2|141.88|141.76|198705
1636365300000|2021-11-08 09:55:00|142.1|142.04|141.82|141.74|142.16|142.06|141.8|141.68|70842
1636365600000|2021-11-08 10:00:00|141.8|141.76|142.42|142.34|142.52|142.48|141.8|141.76|281018
1636365900000|2021-11-08 10:05:00|142.38|142.32|142.1|142.04|142.42|142.32|141.98|141.88|171229
1636366200000|2021-11-08 10:10:00|142.08|142.02|142.18|142.08|142.2|142.16|141.88|141.82|158134
1636366500000|2021-11-08 10:15:00|142.16|142.04|142.32|142.26|142.36|142.26|142.02|141.94|85595
1636366800000|2021-11-08 10:20:00|142.3|142.24|142.1|142|142.4|142.32|141.98|141.88|144703
1636367100000|2021-11-08 10:25:00|142.08|141.98|142.1|142.02|142.14|142.06|141.98|141.9|67858
1636367400000|2021-11-08 10:30:00|142.08|142.04|142.34|142.28|142.4|142.3|142.04|142|63803
1636367700000|2021-11-08 10:35:00|142.32|142.24|141.58|141.46|142.38|142.3|141.52|141.46|66328
1636368000000|2021-11-08 10:40:00|141.56|141.42|141.42|141.34|141.58|141.54|141.2|141.14|134817
1636368300000|2021-11-08 10:45:00|141.4|141.32|141.34|141.22|141.4|141.32|141.08|141|113317
1636368600000|2021-11-08 10:50:00|141.36|141.24|141.58|141.5|141.74|141.68|141.36|141.24|143055
1636368900000|2021-11-08 10:55:00|141.56|141.46|141.84|141.78|142.06|142.04|141.56|141.46|116393
1636369200000|2021-11-08 11:00:00|141.88|141.8|142.2|142.16|142.26|142.16|141.84|141.8|177030
1636369500000|2021-11-08 11:05:00|142.18|142.14|142.24|142.16|142.42|142.32|142.04|141.96|132738
1636369800000|2021-11-08 11:10:00|142.22|142.18|141.74|141.66|142.26|142.2|141.74|141.64|102699
1636370100000|2021-11-08 11:15:00|141.72|141.64|142.06|141.96|142.16|142.08|141.64|141.54|142444
1636370400000|2021-11-08 11:20:00|142.08|141.94|142|141.9|142.16|142.06|141.96|141.86|87472
1636370700000|2021-11-08 11:25:00|142.02|141.88|142.14|142.08|142.24|142.16|142|141.88|81886
1636371000000|2021-11-08 11:30:00|142.12|142.1|142.56|142.48|142.58|142.5|142.12|142.1|83770
1636371300000|2021-11-08 11:35:00|142.54|142.52|142.5|142.44|142.94|142.86|142.5|142.38|108199
1636371600000|2021-11-08 11:40:00|142.48|142.4|142.84|142.78|142.84|142.78|142.4|142.32|88335
1636371900000|2021-11-08 11:45:00|142.86|142.8|143.06|143.02|143.12|143.04|142.64|142.54|146684
1636372200000|2021-11-08 11:50:00|143.1|142.98|143.06|142.98|143.1|143.04|142.86|142.76|102365
1636372500000|2021-11-08 11:55:00|143.04|143|143.16|143.08|143.18|143.08|142.86|142.8|127972
1636372800000|2021-11-08 12:00:00|143.12|143.06|143.12|143.06|143.2|143.14|143|142.94|159327
1636373100000|2021-11-08 12:05:00|143.1|143.08|143.66|143.6|143.76|143.72|143.1|143.08|319600
1636373400000|2021-11-08 12:10:00|143.7|143.62|144.2|144.14|144.2|144.16|143.7|143.62|392239
1636373700000|2021-11-08 12:15:00|144.18|144.12|144.12|144.06|144.2|144.16|143.9|143.84|224011
1636374000000|2021-11-08 12:20:00|144.1|144|143.5|143.42|144.14|144.08|143.4|143.24|281044
1636374300000|2021-11-08 12:25:00|143.4|143.4|143.38|143.28|143.5|143.42|143.24|143.12|184137
1636374600000|2021-11-08 12:30:00|143.36|143.26|143.06|142.96|143.38|143.28|142.78|142.72|150304
1636374900000|2021-11-08 12:35:00|143.04|142.98|143.24|143.14|143.32|143.22|143.04|142.96|107474
1636375200000|2021-11-08 12:40:00|143.22|143.12|143.42|143.32|143.44|143.36|143.16|143.12|90039
1636375500000|2021-11-08 12:45:00|143.44|143.34|143.48|143.44|143.56|143.46|143.28|143.18|189133
1636375800000|2021-11-08 12:50:00|143.46|143.42|143.48|143.42|143.72|143.66|143.42|143.36|90163
1636376100000|2021-11-08 12:55:00|143.46|143.4|142.96|142.92|143.46|143.42|142.92|142.86|75000
1636376400000|2021-11-08 13:00:00|142.94|142.88|142.86|142.78|142.98|142.94|142.78|142.7|128954
1636376700000|2021-11-08 13:05:00|142.84|142.76|142.96|142.9|143|142.92|142.7|142.64|73632
1636377000000|2021-11-08 13:10:00|142.94|142.88|142.88|142.82|142.94|142.88|142.84|142.78|79980
1636377300000|2021-11-08 13:15:00|142.9|142.84|143.18|143.14|143.2|143.14|142.8|142.78|366402
1636377600000|2021-11-08 13:20:00|143.16|143.1|143.16|143.06|143.18|143.1|142.96|142.88|178959
1636377900000|2021-11-08 13:25:00|143.14|143.08|142.74|142.66|143.14|143.08|142.6|142.54|124755
1636378200000|2021-11-08 13:30:00|142.7|142.62|142.76|142.72|142.86|142.76|142.52|142.48|110680
1636378500000|2021-11-08 13:35:00|142.78|142.74|142.62|142.56|142.94|142.84|142.52|142.48|121785
1636378800000|2021-11-08 13:40:00|142.6|142.54|142.48|142.4|142.6|142.58|142.42|142.38|111504
1636379100000|2021-11-08 13:45:00|142.5|142.42|142.78|142.7|142.86|142.8|142.44|142.38|178425
1636379400000|2021-11-08 13:50:00|142.76|142.68|142.82|142.76|142.94|142.88|142.68|142.62|109298
1636379700000|2021-11-08 13:55:00|142.84|142.78|142.94|142.88|143.02|142.98|142.82|142.76|116682
1636380000000|2021-11-08 14:00:00|142.96|142.9|142.98|142.9|143.12|143.1|142.9|142.88|134067
1636380300000|2021-11-08 14:05:00|142.96|142.88|142.96|142.92|143.04|142.98|142.86|142.78|94592
1636380600000|2021-11-08 14:10:00|142.98|142.94|142.76|142.7|142.98|142.94|142.7|142.64|135883
1636380900000|2021-11-08 14:15:00|142.74|142.72|142.42|142.36|142.76|142.72|142.22|142.18|69570
1636381200000|2021-11-08 14:20:00|142.4|142.34|142.54|142.48|142.64|142.56|142.22|142.12|161019
1636381500000|2021-11-08 14:25:00|142.52|142.44|142.44|142.36|142.68|142.6|142.44|142.32|101121
1636381800000|2021-11-08 14:30:00|142.46|142.38|142.6|142.56|142.66|142.56|142.28|142.24|255152
1636382100000|2021-11-08 14:35:00|142.58|142.52|142.54|142.5|142.84|142.76|142.52|142.42|133992
1636382400000|2021-11-08 14:40:00|142.52|142.48|142.7|142.64|142.76|142.68|142.42|142.34|143716
1636382700000|2021-11-08 14:45:00|142.68|142.62|142.44|142.4|142.7|142.64|142.42|142.36|141523
1636383000000|2021-11-08 14:50:00|142.42|142.36|142.5|142.44|142.5|142.46|142.08|142.04|150908
1636383300000|2021-11-08 14:55:00|142.48|142.42|142.44|142.34|142.58|142.48|142.3|142.24|112639
1636383600000|2021-11-08 15:00:00|142.4|142.36|142.02|141.98|142.5|142.46|142.02|141.98|205022
1636383900000|2021-11-08 15:05:00|142|141.94|141.92|141.86|142.34|142.26|141.84|141.74|181497
1636384200000|2021-11-08 15:10:00|141.9|141.84|141.96|141.9|142.18|142.12|141.8|141.74|186452
1636384500000|2021-11-08 15:15:00|141.94|141.92|142.18|142.14|142.34|142.28|141.94|141.92|124700
1636384800000|2021-11-08 15:20:00|142.2|142.16|142.16|142.12|142.26|142.22|141.94|141.86|221108
1636385100000|2021-11-08 15:25:00|142.14|142.08|141.86|141.82|142.2|142.14|141.78|141.74|324476
1636385400000|2021-11-08 15:30:00|141.88|141.84|142.1|142.04|142.12|142.04|141.82|141.76|66074
1636385700000|2021-11-08 15:35:00|142.12|142.06|142.06|142|142.38|142.32|142.04|142|290128
1636386000000|2021-11-08 15:40:00|142.04|141.98|142.12|142.04|142.12|142.04|141.84|141.78|66861
1636386300000|2021-11-08 15:45:00|142.1|142.06|142.16|142.12|142.28|142.22|141.96|141.94|201688
1636386600000|2021-11-08 15:50:00|142.14|142.1|142.18|142.14|142.24|142.22|142.08|142.04|156288
1636386900000|2021-11-08 15:55:00|142.16|142.12|142.26|142.2|142.26|142.22|141.98|141.94|138066
1636387200000|2021-11-08 16:00:00|142.24|142.18|142.34|142.3|142.56|142.48|142.2|142.18|186604
1636387500000|2021-11-08 16:05:00|142.32|142.28|142.08|142.06|142.32|142.28|142.04|142.02|206177
1636387800000|2021-11-08 16:10:00|142.1|142.08|142.24|142.2|142.3|142.26|141.98|141.94|180263
1636388100000|2021-11-08 16:15:00|142.22|142.18|142.06|142.02|142.24|142.18|141.98|141.96|163852
1636388400000|2021-11-08 16:20:00|142.04|142.04|142.14|142.08|142.14|142.08|141.98|141.94|233253
1636388700000|2021-11-08 16:25:00|142.12|142.06|142|141.98|142.12|142.1|141.98|141.94|247285
1636444800000|2021-11-09 08:00:00|143.68|142.02|145.7|145.52|145.94|145.78|142.98|142.02|3266820
1636445100000|2021-11-09 08:05:00|145.8|145.54|145.46|145.26|146.18|145.96|144.88|144.54|1455729
1636445400000|2021-11-09 08:10:00|145.44|145.24|145.54|145.44|145.78|145.58|144.52|144.5|981472
1636445700000|2021-11-09 08:15:00|145.64|145.46|145.82|145.64|145.88|145.8|144.72|144.58|633985
1636446000000|2021-11-09 08:20:00|145.84|145.66|147.04|146.88|147.12|147.02|145.48|145.4|1033475
1636446300000|2021-11-09 08:25:00|147|146.82|146.86|146.72|147.36|147.32|146.44|146.38|1535274
1636446600000|2021-11-09 08:30:00|146.84|146.62|146.9|146.72|147.28|147.18|146.34|146.32|756328
1636446900000|2021-11-09 08:35:00|146.94|146.66|147.02|146.86|147.9|147.84|146.92|146.66|1497050
1636447200000|2021-11-09 08:40:00|147|146.8|147.28|147.16|147.48|147.3|146.9|146.7|692777
1636447500000|2021-11-09 08:45:00|147.14|147.14|147.22|147.14|147.48|147.34|146.72|146.56|715328
1636447800000|2021-11-09 08:50:00|147.28|147.16|147.36|147.26|147.7|147.62|147|146.84|410065
1636448100000|2021-11-09 08:55:00|147.38|147.28|148.08|147.96|148.14|147.98|147.3|147.26|609894
1636448400000|2021-11-09 09:00:00|148.1|147.9|147.76|147.6|148.38|148.26|147.64|147.5|674369
1636448700000|2021-11-09 09:05:00|147.74|147.58|148.36|148.28|148.36|148.28|147.7|147.54|506352
1636449000000|2021-11-09 09:10:00|148.4|148.36|148.44|148.32|148.74|148.64|147.96|147.86|694342
1636449300000|2021-11-09 09:15:00|148.46|148.34|149.28|149.2|149.28|149.2|148.46|148.34|622259
1636449600000|2021-11-09 09:20:00|149.26|149.22|149.24|149.14|149.7|149.58|149.06|148.96|983181
1636449900000|2021-11-09 09:25:00|149.08|149.16|149.08|148.98|149.52|149.46|149.02|148.86|762690
1636450200000|2021-11-09 09:30:00|149|149|149.9|149.76|149.92|149.8|148.94|148.88|1024083
1636450500000|2021-11-09 09:35:00|149.88|149.74|149.74|149.62|150.5|150.36|149.44|149.28|2363955
1636450800000|2021-11-09 09:40:00|149.72|149.6|149.34|149.18|149.92|149.82|149.24|149.06|547311
1636451100000|2021-11-09 09:45:00|149.32|149.22|148.9|148.8|149.32|149.22|148.36|148.24|1383868
1636451400000|2021-11-09 09:50:00|148.96|148.82|148.48|148.32|149.04|148.98|148.38|148.28|461532
1636451700000|2021-11-09 09:55:00|148.5|148.34|149|148.8|149.14|149.04|148.42|148.26|882408
1636452000000|2021-11-09 10:00:00|149.06|148.82|149.26|149.14|149.42|149.26|148.8|148.76|748853
1636452300000|2021-11-09 10:05:00|149.24|149.1|149.52|149.36|149.8|149.66|149.02|148.9|558287
1636452600000|2021-11-09 10:10:00|149.56|149.38|149.4|149.36|149.68|149.56|149.36|149.24|258263
1636452900000|2021-11-09 10:15:00|149.38|149.34|148.8|148.72|149.42|149.34|148.5|148.36|527837
1636453200000|2021-11-09 10:20:00|148.78|148.74|149.36|149.32|149.46|149.36|148.78|148.66|187833
1636453500000|2021-11-09 10:25:00|149.38|149.34|149.12|149.04|149.4|149.34|148.9|148.86|295013
1636453800000|2021-11-09 10:30:00|149.1|149.06|148.84|148.76|149.24|149.12|148.64|148.58|270710
1636454100000|2021-11-09 10:35:00|148.82|148.74|148.92|148.82|149.26|149.18|148.78|148.68|309466
1636454400000|2021-11-09 10:40:00|148.9|148.8|148.98|148.92|149.08|149|148.62|148.54|228586
1636454700000|2021-11-09 10:45:00|148.96|148.88|148.48|148.4|148.98|148.92|148.4|148.32|230592
1636455000000|2021-11-09 10:50:00|148.52|148.42|148.18|148.12|148.62|148.56|148.16|148.08|260553
1636455300000|2021-11-09 10:55:00|148.16|148.14|148.2|148.16|148.42|148.34|148.06|148|598978
1636455600000|2021-11-09 11:00:00|148.18|148.14|147.9|147.86|148.18|148.14|147.48|147.38|481548
1636455900000|2021-11-09 11:05:00|147.88|147.84|148.1|148|148.1|148|147.8|147.68|390527
1636456200000|2021-11-09 11:10:00|148.16|148.02|148.3|148.26|148.32|148.28|148.04|147.98|395663
1636456500000|2021-11-09 11:15:00|148.28|148.24|148.04|147.96|148.28|148.24|147.86|147.78|252102
1636456800000|2021-11-09 11:20:00|148.06|147.98|148.1|148.06|148.34|148.26|147.88|147.84|222698
1636457100000|2021-11-09 11:25:00|148.08|148.04|148.2|148.12|148.2|148.12|147.88|147.8|257677
1636457400000|2021-11-09 11:30:00|148.18|148.08|147.82|147.76|148.18|148.08|147.64|147.54|288688
1636457700000|2021-11-09 11:35:00|147.8|147.74|147.92|147.82|147.96|147.88|147.76|147.64|240859
1636458000000|2021-11-09 11:40:00|147.88|147.84|147.74|147.68|148.02|147.94|147.72|147.62|454355
1636458300000|2021-11-09 11:45:00|147.76|147.7|147.48|147.36|148.04|147.98|147.4|147.26|439498
1636458600000|2021-11-09 11:50:00|147.46|147.38|147.66|147.62|147.88|147.84|147.16|147.02|216357
1636458900000|2021-11-09 11:55:00|147.64|147.58|147.48|147.42|147.64|147.58|147.44|147.32|97245
1636459200000|2021-11-09 12:00:00|147.5|147.44|147.8|147.7|147.8|147.7|147.5|147.38|551156
1636459500000|2021-11-09 12:05:00|147.76|147.74|147.34|147.26|147.76|147.74|147.24|147.12|397640
1636459800000|2021-11-09 12:10:00|147.32|147.22|147.22|147.14|147.42|147.34|147.12|147.08|181446
1636460100000|2021-11-09 12:15:00|147.26|147.16|147.58|147.52|147.6|147.54|147.26|147.16|125196
1636460400000|2021-11-09 12:20:00|147.6|147.56|147.68|147.64|147.82|147.7|147.58|147.46|212528
1636460700000|2021-11-09 12:25:00|147.7|147.62|147.26|147.14|147.7|147.64|147.1|147.04|140013
1636461000000|2021-11-09 12:30:00|147.24|147.12|146.96|146.88|147.24|147.14|146.96|146.88|228060
1636461300000|2021-11-09 12:35:00|146.94|146.84|147.14|147.02|147.14|147.04|146.78|146.64|268212
1636461600000|2021-11-09 12:40:00|147.16|147.04|147.18|147.12|147.42|147.32|146.98|146.92|217898
1636461900000|2021-11-09 12:45:00|147.22|147.14|147.32|147.28|147.4|147.3|147.12|147.08|116714
1636462200000|2021-11-09 12:50:00|147.34|147.26|147|146.94|147.34|147.26|146.98|146.9|164912
1636462500000|2021-11-09 12:55:00|146.98|146.9|147.08|147.02|147.12|147.08|146.82|146.74|206521
1636462800000|2021-11-09 13:00:00|147.02|147|146.62|146.54|147.08|147.02|146.62|146.5|329882
1636463100000|2021-11-09 13:05:00|146.64|146.56|146.82|146.76|146.86|146.78|146.56|146.5|95072
1636463400000|2021-11-09 13:10:00|146.84|146.74|146.4|146.3|146.84|146.74|146.34|146.22|227969
1636463700000|2021-11-09 13:15:00|146.38|146.32|146.62|146.56|146.64|146.58|146.14|146.12|232727
1636464000000|2021-11-09 13:20:00|146.64|146.58|146.3|146.26|146.74|146.7|146.3|146.22|140228
1636464300000|2021-11-09 13:25:00|146.32|146.24|146.58|146.52|146.6|146.52|146.28|146.2|160561
1636464600000|2021-11-09 13:30:00|146.6|146.56|146.2|146.16|146.72|146.64|146.2|146.12|164888
1636464900000|2021-11-09 13:35:00|146.24|146.18|146.14|146.08|146.48|146.44|146.12|146.04|380591
1636465200000|2021-11-09 13:40:00|146.16|146.14|146.48|146.4|146.52|146.46|146.16|146.08|178166
1636465500000|2021-11-09 13:45:00|146.5|146.42|147|146.88|147.24|147.16|146.5|146.42|471030
1636465800000|2021-11-09 13:50:00|147.04|146.9|147|146.9|147.68|147.56|147|146.86|426900
1636466100000|2021-11-09 13:55:00|147.04|146.92|147.4|147.3|147.64|147.52|147|146.92|205723
1636466400000|2021-11-09 14:00:00|147.38|147.28|147.32|147.26|147.42|147.36|147.1|147.02|180653
1636466700000|2021-11-09 14:05:00|147.3|147.24|148.04|147.96|148.08|148.02|147.26|147.2|228165
1636467000000|2021-11-09 14:10:00|148.08|148|148.08|147.98|148.16|148.08|147.78|147.66|240336
1636467300000|2021-11-09 14:15:00|148.06|148|148.16|148.06|148.18|148.1|147.88|147.78|344023
1636467600000|2021-11-09 14:20:00|148.18|148.08|148.4|148.32|148.4|148.32|148.02|147.96|305589
1636467900000|2021-11-09 14:25:00|148.38|148.28|148.24|148.18|148.38|148.32|148.16|148.04|144023
1636468200000|2021-11-09 14:30:00|148.26|148.2|147.64|147.54|148.38|148.3|147.64|147.52|301123
1636468500000|2021-11-09 14:35:00|147.66|147.56|147.58|147.48|147.9|147.78|147.12|147.08|560191
1636468800000|2021-11-09 14:40:00|147.6|147.5|147.82|147.78|147.98|147.9|147.56|147.5|454057
1636469100000|2021-11-09 14:45:00|147.84|147.82|147.4|147.3|148.26|148.2|147.32|147.24|533479
1636469400000|2021-11-09 14:50:00|147.42|147.32|146.8|146.66|147.46|147.4|146.8|146.64|773145
1636469700000|2021-11-09 14:55:00|146.78|146.68|146.58|146.5|147.16|147.06|146.14|146.02|582393
1636470000000|2021-11-09 15:00:00|146.56|146.52|146.56|146.46|146.94|146.88|146.42|146.34|444995
1636470300000|2021-11-09 15:05:00|146.58|146.48|146.58|146.5|146.84|146.8|146.46|146.4|927576
1636470600000|2021-11-09 15:10:00|146.56|146.48|146.96|146.9|147.18|147.12|146.5|146.4|503180
1636470900000|2021-11-09 15:15:00|146.94|146.88|147.76|147.72|147.82|147.72|146.94|146.86|552977
1636471200000|2021-11-09 15:20:00|147.8|147.74|147.72|147.64|148.02|147.98|147.44|147.36|253956
1636471500000|2021-11-09 15:25:00|147.74|147.66|147.84|147.76|148.06|148|147.72|147.66|296340
1636471800000|2021-11-09 15:30:00|147.82|147.72|147.92|147.88|148.24|148.18|147.74|147.68|259409
1636472100000|2021-11-09 15:35:00|147.94|147.86|147.66|147.56|148.26|148.22|147.6|147.5|862618
1636472400000|2021-11-09 15:40:00|147.64|147.58|147.78|147.74|147.88|147.82|147.46|147.36|364525
1636472700000|2021-11-09 15:45:00|147.76|147.76|147.86|147.8|148.1|148.02|147.76|147.68|493559
1636473000000|2021-11-09 15:50:00|147.88|147.78|147.18|147.12|147.88|147.8|147.1|147.04|330967
1636473300000|2021-11-09 15:55:00|147.16|147.1|147.2|147.14|147.42|147.38|146.82|146.7|533281
1636473600000|2021-11-09 16:00:00|147.22|147.16|147.48|147.44|147.56|147.46|147.18|147.14|317298
1636473900000|2021-11-09 16:05:00|147.5|147.46|147.42|147.38|147.5|147.48|147.14|147.1|500524
1636474200000|2021-11-09 16:10:00|147.46|147.4|147.28|147.2|147.48|147.44|147.14|147.08|690977
1636474500000|2021-11-09 16:15:00|147.26|147.22|147.3|147.28|147.32|147.28|146.94|146.9|431981
1636474800000|2021-11-09 16:20:00|147.32|147.3|147.14|147.08|147.42|147.36|147.14|147.08|290982
1636475100000|2021-11-09 16:25:00|147.16|147.1|146.96|146.84|147.22|147.18|146.9|146.78|594819
1636531200000|2021-11-10 08:00:00|147.42|147.02|147.94|147.7|148.98|148.72|147.42|147.02|950722
1636531500000|2021-11-10 08:05:00|148|147.64|147.78|147.66|148.14|147.94|147.48|147.28|297492
1636531800000|2021-11-10 08:10:00|147.76|147.58|147.12|146.98|147.76|147.6|146.94|146.84|272011
1636532100000|2021-11-10 08:15:00|147.1|146.96|147.18|147.08|147.44|147.28|146.84|146.68|259484
1636532400000|2021-11-10 08:20:00|147.22|147.1|147.34|147.18|147.72|147.58|147.2|147.1|105301
1636532700000|2021-11-10 08:25:00|147.32|147.16|147.34|147.28|147.44|147.28|146.86|146.72|116182
1636533000000|2021-11-10 08:30:00|147.32|147.24|147.44|147.34|147.5|147.38|146.92|146.88|261766
1636533300000|2021-11-10 08:35:00|147.42|147.3|147.48|147.36|147.72|147.64|147.14|147.08|163070
1636533600000|2021-11-10 08:40:00|147.46|147.38|147.1|147|147.64|147.5|147|146.88|124886
1636533900000|2021-11-10 08:45:00|147.12|147.02|146.84|146.76|147.36|147.26|146.56|146.42|180924
1636534200000|2021-11-10 08:50:00|146.82|146.74|146.84|146.8|146.98|146.92|146.6|146.5|381044
1636534500000|2021-11-10 08:55:00|146.88|146.82|147.38|147.3|147.44|147.38|146.82|146.76|637466
1636534800000|2021-11-10 09:00:00|147.4|147.26|147.86|147.76|147.86|147.82|147.4|147.26|158943
1636535100000|2021-11-10 09:05:00|147.84|147.74|148.06|147.94|148.28|148.18|147.76|147.62|271303
1636535400000|2021-11-10 09:10:00|148.04|147.86|148.06|147.98|148.12|148.08|147.68|147.64|288183
1636535700000|2021-11-10 09:15:00|148.1|148|147.46|147.38|148.18|148.1|147.46|147.36|210742
1636536000000|2021-11-10 09:20:00|147.44|147.36|147.4|147.34|147.5|147.4|147.24|147.16|218012
1636536300000|2021-11-10 09:25:00|147.42|147.36|147.3|147.2|147.62|147.54|147.22|147.12|399465
1636536600000|2021-11-10 09:30:00|147.32|147.22|147.74|147.68|147.74|147.68|147.26|147.18|160467
1636536900000|2021-11-10 09:35:00|147.72|147.64|147.9|147.84|148.06|148.02|147.48|147.42|393054
1636537200000|2021-11-10 09:40:00|147.94|147.86|147.84|147.76|148.2|148.1|147.84|147.72|492938
1636537500000|2021-11-10 09:45:00|147.88|147.78|147.42|147.3|147.88|147.82|147.3|147.22|103657
1636537800000|2021-11-10 09:50:00|147.4|147.34|147.44|147.34|147.56|147.46|147.26|147.18|116121
1636538100000|2021-11-10 09:55:00|147.42|147.32|147.06|147.02|147.42|147.32|146.98|146.92|327247
1636538400000|2021-11-10 10:00:00|147.04|146.96|147.22|147.16|147.22|147.16|146.78|146.66|175246
1636538700000|2021-11-10 10:05:00|147.2|147.18|147.24|147.14|147.58|147.52|147.16|147.06|144429
1636539000000|2021-11-10 10:10:00|147.26|147.16|147.36|147.32|147.46|147.42|147.14|147.04|98620
1636539300000|2021-11-10 10:15:00|147.34|147.3|147.2|147.12|147.6|147.52|147.06|147|159218
1636539600000|2021-11-10 10:20:00|147.18|147.14|146.86|146.8|147.18|147.14|146.74|146.62|80369
1636539900000|2021-11-10 10:25:00|146.88|146.86|146.9|146.88|147.02|146.92|146.72|146.64|115405
1636540200000|2021-11-10 10:30:00|146.88|146.86|146.62|146.56|147.02|146.94|146.42|146.32|295254
1636540500000|2021-11-10 10:35:00|146.6|146.54|146.14|146.04|146.6|146.54|146.06|146|283238
1636540800000|2021-11-10 10:40:00|146.1|146.06|146.28|146.2|146.36|146.26|145.98|145.9|258310
1636541100000|2021-11-10 10:45:00|146.32|146.24|146.32|146.22|146.52|146.42|146.16|146.06|141164
1636541400000|2021-11-10 10:50:00|146.34|146.2|146.34|146.28|146.52|146.42|146.28|146.18|96066
1636541700000|2021-11-10 10:55:00|146.32|146.3|146.74|146.64|146.8|146.68|146.32|146.28|97695
1636542000000|2021-11-10 11:00:00|146.68|146.62|146.62|146.58|146.7|146.62|146.4|146.32|44130
1636542300000|2021-11-10 11:05:00|146.66|146.6|146.66|146.62|146.74|146.68|146.6|146.52|106596
1636542600000|2021-11-10 11:10:00|146.68|146.64|146.68|146.62|146.7|146.68|146.6|146.52|53285
1636542900000|2021-11-10 11:15:00|146.66|146.64|146.92|146.82|147|146.94|146.6|146.52|86254
1636543200000|2021-11-10 11:20:00|146.94|146.84|147.12|147.06|147.16|147.08|146.94|146.84|24157
1636543500000|2021-11-10 11:25:00|147.1|147.08|146.96|146.9|147.1|147.08|146.86|146.8|107267
1636543800000|2021-11-10 11:30:00|146.98|146.96|147.32|147.26|147.4|147.32|146.98|146.9|100779
1636544100000|2021-11-10 11:35:00|147.3|147.24|147.22|147.18|147.44|147.34|147.22|147.12|63539
1636544400000|2021-11-10 11:40:00|147.24|147.2|147.08|147.04|147.6|147.5|147.08|147|90800
1636544700000|2021-11-10 11:45:00|147.06|147|146.5|146.4|147.08|147.02|146.5|146.4|185003
1636545000000|2021-11-10 11:50:00|146.54|146.42|146.44|146.38|146.74|146.64|146.42|146.32|8818466
1636545300000|2021-11-10 11:55:00|146.48|146.4|146.74|146.66|146.8|146.7|146.46|146.34|110198
1636545600000|2021-11-10 12:00:00|146.76|146.68|147.22|147.12|147.26|147.12|146.72|146.64|127497
1636545900000|2021-11-10 12:05:00|147.24|147.14|147.24|147.16|147.52|147.44|147.16|147.08|70647
1636546200000|2021-11-10 12:10:00|147.26|147.18|147.52|147.48|147.54|147.48|147.26|147.18|107917
1636546500000|2021-11-10 12:15:00|147.54|147.5|147.62|147.54|147.7|147.66|147.5|147.4|65882
1636546800000|2021-11-10 12:20:00|147.6|147.56|147.64|147.58|147.72|147.64|147.58|147.5|70856
1636547100000|2021-11-10 12:25:00|147.62|147.56|146.96|146.9|147.7|147.62|146.92|146.82|86452
1636547400000|2021-11-10 12:30:00|146.94|146.88|146.68|146.6|146.96|146.88|146.68|146.58|101738
1636547700000|2021-11-10 12:35:00|146.66|146.58|146.84|146.76|146.84|146.76|146.46|146.36|89051
1636548000000|2021-11-10 12:40:00|146.82|146.72|146.86|146.8|147.08|146.98|146.72|146.66|59177
1636548300000|2021-11-10 12:45:00|146.88|146.82|146.9|146.84|147.04|146.96|146.84|146.72|56234
1636548600000|2021-11-10 12:50:00|146.88|146.82|146.62|146.56|146.88|146.82|146.56|146.46|54535
1636548900000|2021-11-10 12:55:00|146.6|146.58|146.78|146.72|146.78|146.72|146.52|146.46|95417
1636549200000|2021-11-10 13:00:00|146.76|146.7|147.06|146.98|147.12|147.04|146.76|146.68|65533
1636549500000|2021-11-10 13:05:00|147.04|146.96|146.94|146.9|147.06|146.98|146.82|146.74|78790
1636549800000|2021-11-10 13:10:00|146.98|146.92|146.9|146.8|147.06|146.98|146.86|146.76|58237
1636550100000|2021-11-10 13:15:00|146.88|146.82|146.68|146.58|146.92|146.86|146.68|146.58|38596
1636550400000|2021-11-10 13:20:00|146.64|146.56|146.08|146.06|146.66|146.56|145.92|145.8|180003
1636550700000|2021-11-10 13:25:00|146.14|146.08|145.9|145.8|146.2|146.12|145.9|145.78|174668
1636551000000|2021-11-10 13:30:00|145.88|145.76|146.34|146.26|146.52|146.42|145.78|145.64|134279
1636551300000|2021-11-10 13:35:00|146.38|146.28|146.06|145.94|146.4|146.34|145.88|145.82|1715824
1636551600000|2021-11-10 13:40:00|146.08|145.96|146.26|146.18|146.34|146.24|146.06|145.96|37879
1636551900000|2021-11-10 13:45:00|146.2|146.14|145.76|145.68|146.24|146.16|145.76|145.64|228822
1636552200000|2021-11-10 13:50:00|145.78|145.72|146|145.9|146.16|146.08|145.76|145.66|356545
1636552500000|2021-11-10 13:55:00|145.98|145.88|145.84|145.74|146.02|145.94|145.7|145.6|153727
1636552800000|2021-11-10 14:00:00|145.86|145.76|146.18|146.14|146.18|146.14|145.84|145.76|174896
1636553100000|2021-11-10 14:05:00|146.16|146.16|146.72|146.66|146.76|146.7|146.16|146.16|206403
1636553400000|2021-11-10 14:10:00|146.76|146.68|146.6|146.5|147.06|147.02|146.34|146.28|209758
1636553700000|2021-11-10 14:15:00|146.58|146.52|146.12|146.04|146.58|146.54|145.94|145.84|102109
1636554000000|2021-11-10 14:20:00|146.14|146.06|146.16|146.1|146.22|146.16|145.9|145.74|202410
1636554300000|2021-11-10 14:25:00|146.18|146.12|146.06|145.98|146.54|146.42|145.9|145.82|179883
1636554600000|2021-11-10 14:30:00|146.1|146|146.5|146.42|146.54|146.42|145.96|145.9|251580
1636554900000|2021-11-10 14:35:00|146.48|146.4|146.56|146.44|146.64|146.54|146.26|146.18|243097
1636555200000|2021-11-10 14:40:00|146.58|146.46|146.3|146.24|146.76|146.66|146.28|146.18|124729
1636555500000|2021-11-10 14:45:00|146.34|146.26|146.68|146.62|146.76|146.68|146.26|146.2|1769041
1636555800000|2021-11-10 14:50:00|146.66|146.58|146.96|146.86|146.96|146.86|146.4|146.36|162242
1636556100000|2021-11-10 14:55:00|146.98|146.82|146.98|146.94|147|146.98|146.64|146.56|170092
1636556400000|2021-11-10 15:00:00|147|146.96|146.6|146.5|147.08|147.02|146.56|146.48|296792
1636556700000|2021-11-10 15:05:00|146.62|146.52|146.36|146.3|146.7|146.62|146.18|146.08|153015
1636557000000|2021-11-10 15:10:00|146.34|146.28|146.26|146.2|146.36|146.28|146.16|146.06|207631
1636557300000|2021-11-10 15:15:00|146.24|146.22|146.64|146.56|146.74|146.64|146.24|146.2|313921
1636557600000|2021-11-10 15:20:00|146.6|146.52|146.52|146.44|146.68|146.64|146.28|146.16|292916
1636557900000|2021-11-10 15:25:00|146.54|146.46|146.94|146.88|146.94|146.88|146.52|146.46|105811
1636558200000|2021-11-10 15:30:00|146.96|146.9|146.92|146.84|147.2|147.12|146.82|146.72|148884
1636558500000|2021-11-10 15:35:00|146.9|146.86|146.98|146.94|147.28|147.2|146.88|146.86|319099
1636558800000|2021-11-10 15:40:00|146.96|146.96|146.9|146.82|147.26|147.22|146.86|146.8|340640
1636559100000|2021-11-10 15:45:00|146.88|146.84|146.84|146.8|146.98|146.92|146.66|146.58|148180
1636559400000|2021-11-10 15:50:00|146.86|146.82|146.76|146.74|146.86|146.82|146.5|146.44|191716
1636559700000|2021-11-10 15:55:00|146.78|146.76|146.84|146.8|146.98|146.92|146.7|146.64|194984
1636560000000|2021-11-10 16:00:00|146.86|146.82|146.96|146.9|146.98|146.9|146.74|146.7|238731
1636560300000|2021-11-10 16:05:00|146.94|146.88|146.78|146.72|146.94|146.88|146.72|146.66|196272
1636560600000|2021-11-10 16:10:00|146.8|146.74|146.74|146.7|146.9|146.86|146.74|146.7|213286
1636560900000|2021-11-10 16:15:00|146.72|146.72|146.84|146.8|146.88|146.84|146.72|146.68|167418
1636561200000|2021-11-10 16:20:00|146.82|146.78|146.58|146.54|146.82|146.78|146.52|146.48|208137
1636561500000|2021-11-10 16:25:00|146.6|146.56|146.9|146.88|146.9|146.88|146.58|146.52|221093
1636617600000|2021-11-11 08:00:00|146.86|146.64|146.96|146.78|146.98|146.88|146.34|146.04|383877
1636617900000|2021-11-11 08:05:00|146.94|146.8|146.06|145.92|147.2|146.98|146.06|145.9|345038
1636618200000|2021-11-11 08:10:00|146.14|145.94|146.8|146.64|147.16|147.04|146.12|145.94|147605
1636618500000|2021-11-11 08:15:00|146.84|146.68|146.62|146.5|146.96|146.82|146.32|146.16|112779
1636618800000|2021-11-11 08:20:00|146.6|146.48|146.74|146.62|146.88|146.72|146.56|146.4|69419
1636619100000|2021-11-11 08:25:00|146.72|146.64|146.7|146.62|146.88|146.8|146.62|146.52|118384
1636619400000|2021-11-11 08:30:00|146.74|146.64|147.28|147.2|147.3|147.2|146.74|146.64|164564
1636619700000|2021-11-11 08:35:00|147.3|147.22|147.56|147.48|147.72|147.62|146.88|146.82|133870
1636620000000|2021-11-11 08:40:00|147.58|147.5|147.64|147.54|147.7|147.6|147.38|147.3|96496
1636620300000|2021-11-11 08:45:00|147.62|147.56|147.66|147.6|147.88|147.74|147.62|147.56|80500
1636620600000|2021-11-11 08:50:00|147.7|147.58|147.34|147.26|147.7|147.58|147.28|147.2|170438
1636620900000|2021-11-11 08:55:00|147.32|147.24|147.62|147.52|147.74|147.62|147.24|147.2|124320
1636621200000|2021-11-11 09:00:00|147.64|147.54|147.56|147.48|147.78|147.66|147.42|147.32|78837
1636621500000|2021-11-11 09:05:00|147.54|147.46|147.42|147.34|147.72|147.62|147.42|147.34|69502
1636621800000|2021-11-11 09:10:00|147.4|147.32|147.18|147.06|147.54|147.4|147.18|147.04|220624
1636622100000|2021-11-11 09:15:00|147.16|147.08|147.32|147.2|147.32|147.26|146.96|146.8|161153
1636622400000|2021-11-11 09:20:00|147.36|147.22|147.62|147.54|147.64|147.58|147.28|147.2|39716
1636622700000|2021-11-11 09:25:00|147.64|147.56|147.96|147.86|147.98|147.88|147.64|147.56|40659
1636623000000|2021-11-11 09:30:00|147.98|147.88|147.58|147.52|147.98|147.88|147.5|147.4|83758
1636623300000|2021-11-11 09:35:00|147.56|147.54|147.38|147.26|147.62|147.54|147.16|147.04|203297
1636623600000|2021-11-11 09:40:00|147.36|147.24|147.38|147.3|147.5|147.42|147.34|147.24|78729
1636623900000|2021-11-11 09:45:00|147.4|147.32|147.14|147.06|147.44|147.36|147.14|147.06|91916
1636624200000|2021-11-11 09:50:00|147.12|147.04|146.8|146.7|147.14|147.04|146.78|146.7|60178
1636624500000|2021-11-11 09:55:00|146.82|146.72|147.02|147|147.14|147.08|146.82|146.72|52843
1636624800000|2021-11-11 10:00:00|147.04|147.02|147.08|147.02|147.14|147.06|147.02|146.98|42821
1636625100000|2021-11-11 10:05:00|147.06|146.98|147.18|147.12|147.24|147.18|146.98|146.94|104127
1636625400000|2021-11-11 10:10:00|147.2|147.14|146.84|146.76|147.26|147.2|146.84|146.74|51961
1636625700000|2021-11-11 10:15:00|146.82|146.74|146.74|146.66|146.86|146.82|146.64|146.56|65420
1636626000000|2021-11-11 10:20:00|146.76|146.68|146.8|146.74|146.96|146.88|146.76|146.68|65145
1636626300000|2021-11-11 10:25:00|146.78|146.72|146.76|146.7|146.84|146.78|146.7|146.62|67521
1636626600000|2021-11-11 10:30:00|146.74|146.68|146.7|146.64|146.76|146.7|146.54|146.46|110827
1636626900000|2021-11-11 10:35:00|146.68|146.62|146.76|146.68|146.76|146.68|146.52|146.44|98868
1636627200000|2021-11-11 10:40:00|146.74|146.7|146.72|146.7|146.88|146.82|146.72|146.68|63300
1636627500000|2021-11-11 10:45:00|146.74|146.72|146.58|146.56|146.88|146.8|146.52|146.46|61752
1636627800000|2021-11-11 10:50:00|146.56|146.54|146.52|146.46|146.62|146.58|146.5|146.4|35502
1636628100000|2021-11-11 10:55:00|146.5|146.44|146.84|146.8|146.9|146.84|146.38|146.28|72014
1636628400000|2021-11-11 11:00:00|146.82|146.76|146.78|146.72|146.86|146.8|146.74|146.66|45608
1636628700000|2021-11-11 11:05:00|146.76|146.7|146.78|146.72|146.92|146.84|146.74|146.7|46500
1636629000000|2021-11-11 11:10:00|146.72|146.7|146.1|146|146.82|146.78|145.52|145.48|2121322
1636629300000|2021-11-11 11:15:00|146.14|146.02|146|145.9|146.14|146.06|145.6|145.5|458252
1636629600000|2021-11-11 11:20:00|146.02|145.94|146.48|146.38|146.48|146.38|145.9|145.78|346659
1636629900000|2021-11-11 11:25:00|146.46|146.36|146.52|146.46|146.66|146.58|146.3|146.18|306068
1636630200000|2021-11-11 11:30:00|146.46|146.44|145.14|145.04|146.54|146.44|145.14|145.02|148094
1636630500000|2021-11-11 11:35:00|145.1|145.14|145.54|145.44|145.58|145.54|145.1|145|460385
1636630800000|2021-11-11 11:40:00|145.5|145.46|145.6|145.5|145.72|145.62|145.18|145.12|241984
1636631100000|2021-11-11 11:45:00|145.62|145.52|145.66|145.54|146.1|145.96|145.56|145.4|245353
1636631400000|2021-11-11 11:50:00|145.58|145.52|145.7|145.58|145.88|145.72|145.42|145.32|157609
1636631700000|2021-11-11 11:55:00|145.68|145.56|145.18|145.1|145.8|145.68|145.12|145|168641
1636632000000|2021-11-11 12:00:00|145.16|145.06|145.22|145.12|145.28|145.24|145.1|145.02|340314
1636632300000|2021-11-11 12:05:00|145.2|145.14|144.84|144.72|145.22|145.16|144.8|144.7|129785
1636632600000|2021-11-11 12:10:00|144.82|144.7|145.3|145.2|145.32|145.22|144.78|144.68|197927
1636632900000|2021-11-11 12:15:00|145.26|145.18|145.12|145.04|145.26|145.18|144.98|144.88|78716
1636633200000|2021-11-11 12:20:00|145.1|144.98|144.8|144.72|145.1|145.02|144.76|144.68|130233
1636633500000|2021-11-11 12:25:00|144.78|144.74|145|144.9|145.14|145.04|144.78|144.72|125759
1636633800000|2021-11-11 12:30:00|144.98|144.88|144.72|144.66|144.98|144.88|144.64|144.56|17759
1636634100000|2021-11-11 12:35:00|144.74|144.68|144.76|144.68|144.84|144.78|144.64|144.58|152659
1636634400000|2021-11-11 12:40:00|144.74|144.7|144.68|144.6|144.78|144.74|144.3|144.2|573746
1636634700000|2021-11-11 12:45:00|144.58|144.58|144.8|144.72|144.8|144.74|144.54|144.46|135398
1636635000000|2021-11-11 12:50:00|144.82|144.74|144.8|144.72|145.06|144.96|144.74|144.64|91930
1636635300000|2021-11-11 12:55:00|144.78|144.7|144.62|144.52|144.88|144.84|144.62|144.52|53859
1636635600000|2021-11-11 13:00:00|144.64|144.54|144.72|144.66|144.76|144.68|144.48|144.44|47328
1636635900000|2021-11-11 13:05:00|144.7|144.64|144.48|144.46|144.72|144.66|144.48|144.44|115917
1636636200000|2021-11-11 13:10:00|144.5|144.48|144.18|144.08|144.56|144.5|144.18|144.06|127819
1636636500000|2021-11-11 13:15:00|144.16|144.1|144.36|144.28|144.54|144.46|144.14|144.08|84257
1636636800000|2021-11-11 13:20:00|144.38|144.3|144.56|144.48|144.56|144.48|144.38|144.3|51584
1636637100000|2021-11-11 13:25:00|144.54|144.5|144.36|144.3|144.56|144.52|144.26|144.18|53926
1636637400000|2021-11-11 13:30:00|144.32|144.28|144.12|144.02|144.32|144.28|144.12|144|79568
1636637700000|2021-11-11 13:35:00|144.08|144.04|144.58|144.52|144.6|144.52|144.06|144|81037
1636638000000|2021-11-11 13:40:00|144.62|144.54|144.88|144.8|145|144.94|144.62|144.54|201583
1636638300000|2021-11-11 13:45:00|144.86|144.78|144.66|144.58|144.86|144.78|144.62|144.54|40973
1636638600000|2021-11-11 13:50:00|144.64|144.6|144.5|144.42|144.76|144.64|144.46|144.36|130196
1636638900000|2021-11-11 13:55:00|144.48|144.4|144.72|144.66|144.72|144.68|144.34|144.24|56921
1636639200000|2021-11-11 14:00:00|144.7|144.64|144.64|144.56|144.84|144.76|144.5|144.4|150955
1636639500000|2021-11-11 14:05:00|144.66|144.58|144.9|144.82|145|144.94|144.6|144.54|320067
1636639800000|2021-11-11 14:10:00|144.92|144.84|144.52|144.44|144.94|144.9|144.52|144.44|165185
1636640100000|2021-11-11 14:15:00|144.5|144.42|144.48|144.38|144.58|144.54|144.42|144.38|86662
1636640400000|2021-11-11 14:20:00|144.44|144.4|144.58|144.48|144.64|144.56|144.28|144.2|76175
1636640700000|2021-11-11 14:25:00|144.56|144.46|144.28|144.24|144.56|144.46|144.22|144.08|145581
1636641000000|2021-11-11 14:30:00|144.26|144.22|144.34|144.28|144.64|144.54|144.02|143.92|230218
1636641300000|2021-11-11 14:35:00|144.36|144.3|144.06|144|144.4|144.34|143.94|143.82|166113
1636641600000|2021-11-11 14:40:00|144.04|143.96|144.18|144.14|144.18|144.14|143.92|143.8|124861
1636641900000|2021-11-11 14:45:00|144.22|144.16|144.44|144.36|144.48|144.4|144.16|144.08|241780
1636642200000|2021-11-11 14:50:00|144.46|144.4|145.12|145.04|145.16|145.06|144.46|144.38|116232
1636642500000|2021-11-11 14:55:00|145.14|145.06|144.78|144.72|145.26|145.18|144.72|144.64|211453
1636642800000|2021-11-11 15:00:00|144.8|144.74|144.56|144.52|144.88|144.82|144.46|144.4|124118
1636643100000|2021-11-11 15:05:00|144.58|144.54|144.92|144.84|145.24|145.18|144.58|144.54|363823
1636643400000|2021-11-11 15:10:00|144.9|144.86|144.88|144.84|145.02|144.94|144.84|144.78|36534
1636643700000|2021-11-11 15:15:00|144.9|144.86|145.3|145.22|145.42|145.32|144.68|144.62|334022
1636644000000|2021-11-11 15:20:00|145.28|145.2|145.18|145.14|145.58|145.48|145.06|144.96|327665
1636644300000|2021-11-11 15:25:00|145.2|145.16|144.86|144.78|145.36|145.3|144.86|144.76|295868
1636644600000|2021-11-11 15:30:00|144.84|144.76|144.84|144.8|145.16|145.1|144.82|144.7|179993
1636644900000|2021-11-11 15:35:00|144.82|144.78|145.16|145.1|145.3|145.22|144.8|144.72|122298
1636645200000|2021-11-11 15:40:00|145.18|145.12|145.02|144.98|145.22|145.16|144.96|144.9|53857
1636645500000|2021-11-11 15:45:00|145|144.96|145.08|145.02|145.1|145.02|144.9|144.84|176963
1636645800000|2021-11-11 15:50:00|145.06|145|145.18|145.12|145.26|145.18|145.02|144.94|66839
1636646100000|2021-11-11 15:55:00|145.16|145.14|145.16|145.1|145.22|145.18|145.04|144.98|154992
1636646400000|2021-11-11 16:00:00|145.18|145.12|145.4|145.36|145.5|145.46|145.16|145.12|378666
1636646700000|2021-11-11 16:05:00|145.44|145.38|145.4|145.36|145.5|145.44|145.34|145.3|160925
1636647000000|2021-11-11 16:10:00|145.42|145.38|145.6|145.56|145.82|145.76|145.4|145.36|783866
1636647300000|2021-11-11 16:15:00|145.62|145.6|145.54|145.48|145.76|145.7|145.48|145.42|131476
1636647600000|2021-11-11 16:20:00|145.52|145.5|145.78|145.74|145.86|145.78|145.48|145.4|189656
1636647900000|2021-11-11 16:25:00|145.76|145.72|145.54|145.52|145.8|145.76|145.44|145.38|203356
1636704000000|2021-11-12 08:00:00|145.36|144.92|145.32|144.94|145.5|145.38|144.14|143.86|190307
1636704300000|2021-11-12 08:05:00|145.3|144.96|144.38|144.2|145.48|145.1|144.14|144|156134
1636704600000|2021-11-12 08:10:00|144.44|144.22|144.26|144.1|144.76|144.52|144.26|144.1|106543
1636704900000|2021-11-12 08:15:00|144.24|144.04|144.18|144.06|144.58|144.44|144.14|144.02|111913
1636705200000|2021-11-12 08:20:00|144.16|144.1|144.24|144.1|144.42|144.3|143.74|143.6|321615
1636705500000|2021-11-12 08:25:00|144.22|144.12|143.82|143.7|144.28|144.26|143.76|143.62|263228
1636705800000|2021-11-12 08:30:00|143.8|143.66|143.24|143.16|143.8|143.66|143.18|143.08|809563
1636706100000|2021-11-12 08:35:00|143.22|143.12|142.78|142.72|143.46|143.4|142.78|142.7|476029
1636706400000|2021-11-12 08:40:00|142.76|142.68|142.8|142.7|143|142.92|142.72|142.62|235867
1636706700000|2021-11-12 08:45:00|142.82|142.72|143.16|143.08|143.22|143.1|142.72|142.62|255166
1636707000000|2021-11-12 08:50:00|143.14|143|142.96|142.9|143.24|143.16|142.76|142.64|260704
1636707300000|2021-11-12 08:55:00|143|142.92|142.98|142.92|143.24|143.14|142.82|142.74|278132
1636707600000|2021-11-12 09:00:00|142.92|142.88|142.8|142.72|142.98|142.88|142.58|142.56|362336
1636707900000|2021-11-12 09:05:00|142.82|142.74|143.8|143.68|144.12|144.02|142.82|142.74|223403
1636708200000|2021-11-12 09:10:00|143.78|143.66|144.1|144|144.38|144.24|143.78|143.62|48775
1636708500000|2021-11-12 09:15:00|144.08|143.96|143.86|143.76|144.08|143.96|143.76|143.6|62538
1636708800000|2021-11-12 09:20:00|143.88|143.78|144.38|144.24|144.38|144.24|143.88|143.78|112280
1636709100000|2021-11-12 09:25:00|144.36|144.26|145.44|145.32|145.48|145.32|144.36|144.24|120131
1636709400000|2021-11-12 09:30:00|145.48|145.36|144.5|144.34|145.5|145.38|144.5|144.34|119367
1636709700000|2021-11-12 09:35:00|144.44|144.32|144.16|144.04|144.72|144.56|144.1|144|154207
1636710000000|2021-11-12 09:40:00|144.14|144.02|144.36|144.26|144.46|144.34|144.04|143.92|34293
1636710300000|2021-11-12 09:45:00|144.34|144.24|144.22|144.12|144.4|144.28|143.9|143.78|334702
1636710600000|2021-11-12 09:50:00|144.2|144.14|144.12|144.04|144.28|144.16|144.1|143.96|29610
1636710900000|2021-11-12 09:55:00|144.16|144.06|144.2|144.12|144.24|144.14|144.06|144|34001
1636711200000|2021-11-12 10:00:00|144.18|144.1|144.34|144.24|144.42|144.3|144.08|144|16943
1636711500000|2021-11-12 10:05:00|144.36|144.26|144.46|144.38|144.6|144.48|144.24|144.16|34538
1636711800000|2021-11-12 10:10:00|144.48|144.4|144.24|144.12|144.72|144.58|144.16|144.06|61490
1636712100000|2021-11-12 10:15:00|144.22|144.1|144.36|144.26|144.46|144.34|144.1|143.98|242599
1636712400000|2021-11-12 10:20:00|144.38|144.28|144.54|144.46|144.54|144.46|144.28|144.22|53271
1636712700000|2021-11-12 10:25:00|144.56|144.48|144.62|144.54|144.84|144.76|144.4|144.34|203717
1636713000000|2021-11-12 10:30:00|144.6|144.58|144.42|144.32|144.74|144.66|144.42|144.32|56679
1636713300000|2021-11-12 10:35:00|144.38|144.3|144.4|144.32|144.48|144.38|144.22|144.14|70728
1636713600000|2021-11-12 10:40:00|144.44|144.36|144.08|144.02|144.44|144.38|144.08|144.02|26600
1636713900000|2021-11-12 10:45:00|144.06|143.98|143.78|143.68|144.22|144.1|143.78|143.66|40560
1636714200000|2021-11-12 10:50:00|143.8|143.7|144.26|144.2|144.28|144.2|143.8|143.7|73151
1636714500000|2021-11-12 10:55:00|144.3|144.22|144.3|144.26|144.36|144.3|144.12|144.04|70178
1636714800000|2021-11-12 11:00:00|144.28|144.22|144.28|144.2|144.5|144.42|144.16|144.1|177307
1636715100000|2021-11-12 11:05:00|144.26|144.22|144.14|144.06|144.42|144.32|144|143.9|54297
1636715400000|2021-11-12 11:10:00|144.12|144.02|144.16|144.08|144.16|144.08|143.98|143.88|61332
1636715700000|2021-11-12 11:15:00|144.18|144.1|143.86|143.82|144.26|144.16|143.82|143.76|92102
1636716000000|2021-11-12 11:20:00|143.9|143.84|144|143.98|144.08|143.98|143.9|143.82|32150
1636716300000|2021-11-12 11:25:00|144.04|144|144.24|144.18|144.36|144.26|144.04|143.98|53944
1636716600000|2021-11-12 11:30:00|144.28|144.2|144.24|144.18|144.36|144.26|144.2|144.16|53815
1636716900000|2021-11-12 11:35:00|144.22|144.16|144|143.9|144.24|144.18|144|143.9|31031
1636717200000|2021-11-12 11:40:00|143.98|143.92|143.82|143.76|143.98|143.92|143.72|143.68|94350
1636717500000|2021-11-12 11:45:00|143.84|143.82|144.04|143.98|144.14|144.06|143.74|143.66|172414
1636717800000|2021-11-12 11:50:00|144.02|143.94|143.48|143.4|144.02|143.94|143.48|143.38|218318
1636718100000|2021-11-12 11:55:00|143.46|143.38|143.5|143.46|143.64|143.58|143.42|143.32|43008
1636718400000|2021-11-12 12:00:00|143.46|143.44|143.36|143.28|143.58|143.5|143.26|143.14|124252
1636718700000|2021-11-12 12:05:00|143.34|143.26|143.44|143.36|143.46|143.4|143.2|143.1|62042
1636719000000|2021-11-12 12:10:00|143.46|143.38|143.36|143.28|143.5|143.42|143.3|143.22|92681
1636719300000|2021-11-12 12:15:00|143.34|143.26|143.18|143.12|143.34|143.26|143.14|143.1|102722
1636719600000|2021-11-12 12:20:00|143.2|143.14|143.44|143.36|143.46|143.38|143.2|143.1|70234
1636719900000|2021-11-12 12:25:00|143.42|143.38|143.36|143.32|143.5|143.42|143.32|143.24|91999
1636720200000|2021-11-12 12:30:00|143.34|143.28|143.28|143.22|143.48|143.42|143.28|143.22|70276
1636720500000|2021-11-12 12:35:00|143.26|143.2|143.4|143.32|143.48|143.42|143.26|143.2|73130
1636720800000|2021-11-12 12:40:00|143.38|143.3|143.22|143.18|143.46|143.4|143.22|143.18|129541
1636721100000|2021-11-12 12:45:00|143.26|143.14|143.1|143.04|143.34|143.26|143.06|143|63519
1636721400000|2021-11-12 12:50:00|143.08|143.02|142.98|142.92|143.1|143.02|142.86|142.76|87316
1636721700000|2021-11-12 12:55:00|143.02|142.94|142.96|142.9|143.04|142.98|142.94|142.86|63464
1636722000000|2021-11-12 13:00:00|142.98|142.92|143.22|143.16|143.24|143.16|142.94|142.88|44739
1636722300000|2021-11-12 13:05:00|143.2|143.14|143.22|143.18|143.26|143.18|143.1|143.02|169104
1636722600000|2021-11-12 13:10:00|143.2|143.14|143.32|143.26|143.44|143.34|143.12|143.08|42212
1636722900000|2021-11-12 13:15:00|143.3|143.24|144.22|144.16|144.26|144.18|143.24|143.18|261552
1636723200000|2021-11-12 13:20:00|144.24|144.18|144.34|144.24|144.48|144.34|144.18|144.08|136504
1636723500000|2021-11-12 13:25:00|144.38|144.26|144.26|144.2|144.52|144.44|144.14|144.04|72516
1636723800000|2021-11-12 13:30:00|144.3|144.22|144.14|144.08|144.34|144.24|143.98|143.9|155831
1636724100000|2021-11-12 13:35:00|144.12|144.04|144.08|144.04|144.12|144.06|144.04|143.96|13720
1636724400000|2021-11-12 13:40:00|144.1|144.06|144.24|144.16|144.3|144.22|144.1|144.02|36511
1636724700000|2021-11-12 13:45:00|144.22|144.12|143.96|143.9|144.22|144.12|143.96|143.86|80331
1636725000000|2021-11-12 13:50:00|144|143.92|144.22|144.16|144.36|144.28|144|143.92|69620
1636725300000|2021-11-12 13:55:00|144.2|144.18|144.3|144.26|144.38|144.3|144.2|144.16|31815
1636725600000|2021-11-12 14:00:00|144.32|144.28|144.38|144.3|144.4|144.3|144.26|144.14|96247
1636725900000|2021-11-12 14:05:00|144.4|144.32|144.32|144.22|144.5|144.42|144.28|144.22|96664
1636726200000|2021-11-12 14:10:00|144.28|144.2|144.14|144.08|144.36|144.3|144.14|144.06|28846
1636726500000|2021-11-12 14:15:00|144.12|144.04|144.08|144.04|144.14|144.08|143.9|143.88|261122
1636726800000|2021-11-12 14:20:00|144.06|144|143.8|143.72|144.06|144|143.78|143.66|65881
1636727100000|2021-11-12 14:25:00|143.84|143.76|143.52|143.44|143.94|143.86|143.48|143.38|73682
1636727400000|2021-11-12 14:30:00|143.5|143.46|143.94|143.88|144|143.94|143.46|143.4|181195
1636727700000|2021-11-12 14:35:00|143.92|143.84|143.76|143.66|144|143.92|143.6|143.5|78709
1636728000000|2021-11-12 14:40:00|143.78|143.68|143.94|143.86|143.98|143.9|143.7|143.6|53496
1636728300000|2021-11-12 14:45:00|143.9|143.84|143.68|143.6|143.94|143.86|143.68|143.6|56034
1636728600000|2021-11-12 14:50:00|143.7|143.58|143.52|143.44|143.72|143.66|143.52|143.42|167132
1636728900000|2021-11-12 14:55:00|143.5|143.4|143.2|143.1|143.5|143.4|143.02|142.92|159476
1636729200000|2021-11-12 15:00:00|143.22|143.2|143.32|143.24|143.58|143.48|143.18|143.1|277468
1636729500000|2021-11-12 15:05:00|143.3|143.2|143.48|143.42|143.54|143.46|143.2|143.12|186886
1636729800000|2021-11-12 15:10:00|143.46|143.4|143.48|143.42|143.6|143.52|143.34|143.24|68544
1636730100000|2021-11-12 15:15:00|143.5|143.44|143.26|143.22|143.58|143.52|143.26|143.2|64359
1636730400000|2021-11-12 15:20:00|143.28|143.24|143|142.96|143.36|143.28|142.98|142.92|57812
1636730700000|2021-11-12 15:25:00|143.02|142.98|142.76|142.72|143.08|143.02|142.76|142.7|157459
1636731000000|2021-11-12 15:30:00|142.74|142.68|142.62|142.54|142.9|142.82|142.58|142.52|157986
1636731300000|2021-11-12 15:35:00|142.6|142.52|142.6|142.52|142.8|142.76|142.5|142.42|240383
1636731600000|2021-11-12 15:40:00|142.58|142.5|142.78|142.7|142.8|142.7|142.54|142.48|65543
1636731900000|2021-11-12 15:45:00|142.76|142.72|142.82|142.76|142.82|142.78|142.76|142.7|139521
1636732200000|2021-11-12 15:50:00|142.8|142.78|142.74|142.7|143|142.94|142.72|142.64|131700
1636732500000|2021-11-12 15:55:00|142.76|142.72|142.7|142.64|142.8|142.76|142.58|142.52|53374
1636732800000|2021-11-12 16:00:00|142.74|142.66|142.82|142.76|142.84|142.78|142.7|142.66|75253
1636733100000|2021-11-12 16:05:00|142.84|142.78|143|142.94|143|142.94|142.84|142.78|57197
1636733400000|2021-11-12 16:10:00|142.98|142.92|143.08|143.06|143.2|143.14|142.94|142.9|102772
1636733700000|2021-11-12 16:15:00|143.12|143.04|143.48|143.42|143.5|143.42|143.1|143.02|131417
1636734000000|2021-11-12 16:20:00|143.46|143.4|143.48|143.42|143.66|143.56|143.42|143.36|290704
1636734300000|2021-11-12 16:25:00|143.5|143.44|143.2|143.08|143.6|143.56|143.18|143.08|252038
1636963200000|2021-11-15 08:00:00|143.16|142.34|143.08|142.84|143.24|143|142.4|142.1|684743
1636963500000|2021-11-15 08:05:00|143.14|142.86|142.94|142.84|143.14|142.94|141.96|141.84|322475
1636963800000|2021-11-15 08:10:00|142.92|142.78|142.74|142.6|143.24|143.04|142.72|142.52|246774
1636964100000|2021-11-15 08:15:00|142.72|142.64|142.58|142.48|143.18|143.02|142.52|142.34|71810
1636964400000|2021-11-15 08:20:00|142.56|142.46|143.46|143.28|143.48|143.28|142.52|142.38|98822
1636964700000|2021-11-15 08:25:00|143.48|143.3|144|143.88|144.06|143.9|143.34|143.24|298486
1636965000000|2021-11-15 08:30:00|144.04|143.9|144.18|144.08|144.24|144.08|143.78|143.64|129147
1636965300000|2021-11-15 08:35:00|144.2|144.1|144.32|144.24|144.64|144.5|144.2|144.1|113709
1636965600000|2021-11-15 08:40:00|144.38|144.26|144.66|144.62|144.8|144.68|144.36|144.26|163792
1636965900000|2021-11-15 08:45:00|144.68|144.64|144.82|144.76|144.92|144.82|144.66|144.56|217352
1636966200000|2021-11-15 08:50:00|144.88|144.78|145.3|145.22|145.34|145.24|144.84|144.76|255455
1636966500000|2021-11-15 08:55:00|145.2|145.2|145.38|145.3|145.4|145.3|144.96|144.88|245634
1636966800000|2021-11-15 09:00:00|145.4|145.32|145.7|145.62|145.82|145.76|145.38|145.32|220096
1636967100000|2021-11-15 09:05:00|145.72|145.66|146.28|146.26|146.34|146.26|145.64|145.54|205675
1636967400000|2021-11-15 09:10:00|146.3|146.28|145.56|145.46|146.46|146.36|145.56|145.44|507524
1636967700000|2021-11-15 09:15:00|145.6|145.48|145.68|145.58|145.88|145.8|145.38|145.32|519930
1636968000000|2021-11-15 09:20:00|145.66|145.56|146.2|146.1|146.22|146.1|145.62|145.56|323141
1636968300000|2021-11-15 09:25:00|146.12|146.08|145.28|145.12|146.2|146.1|145.28|145.1|171913
1636968600000|2021-11-15 09:30:00|145.2|145.1|145.18|145.06|145.24|145.14|144.84|144.7|112509
1636968900000|2021-11-15 09:35:00|145.16|145.04|145.16|145.06|145.32|145.2|145.04|144.94|76344
1636969200000|2021-11-15 09:40:00|145.16|145.01|145.07|144.94|145.23|145.08|144.98|144.82|11485
1636969500000|2021-11-15 09:45:00|145.04|144.89|145.22|145.07|145.37|145.22|144.92|144.77|14898
1636969800000|2021-11-15 09:50:00|145.27|145.12|145|144.89|145.27|145.12|145|144.89|8154
1636970100000|2021-11-15 09:55:00|145.05|144.94|145.36|145.19|145.39|145.24|145|144.89|12098
1636970400000|2021-11-15 10:00:00|145.38|145.26|145.34|145.26|145.66|145.56|145.24|145.16|98668
1636970700000|2021-11-15 10:05:00|145.32|145.24|144.92|144.82|145.34|145.26|144.92|144.8|41213
1636971000000|2021-11-15 10:10:00|144.9|144.84|145.08|145.04|145.16|145.08|144.86|144.78|148046
1636971300000|2021-11-15 10:15:00|145.1|145|145.18|145.14|145.24|145.14|144.88|144.84|190565
1636971600000|2021-11-15 10:20:00|145.16|145.12|144.9|144.84|145.16|145.12|144.84|144.78|105340
1636971900000|2021-11-15 10:25:00|144.92|144.86|144.68|144.62|144.98|144.92|144.68|144.58|37444
1636972200000|2021-11-15 10:30:00|144.66|144.6|144.54|144.46|144.7|144.62|144.5|144.44|37601
1636972500000|2021-11-15 10:35:00|144.54|144.41|144.53|144.46|144.59|144.46|144.4|144.27|6660
1636972800000|2021-11-15 10:40:00|144.48|144.41|144.54|144.45|144.65|144.5|144.4|144.27|4840
1636973100000|2021-11-15 10:45:00|144.52|144.43|144.69|144.54|144.69|144.56|144.46|144.31|3422
1636973400000|2021-11-15 10:50:00|144.61|144.5|144.87|144.74|144.89|144.76|144.56|144.45|47781
1636973700000|2021-11-15 10:55:00|144.98|144.9|145.22|145.12|145.24|145.16|144.94|144.86|50785
1636974000000|2021-11-15 11:00:00|145.24|145.14|145.1|145.04|145.32|145.24|144.94|144.84|215628
1636974300000|2021-11-15 11:05:00|145.08|145.06|144.84|144.76|145.2|145.12|144.84|144.76|41534
1636974600000|2021-11-15 11:10:00|144.86|144.78|145.24|145.18|145.34|145.26|144.84|144.78|41286
1636974900000|2021-11-15 11:15:00|145.22|145.2|145.64|145.58|145.7|145.6|145.22|145.18|193102
1636975200000|2021-11-15 11:20:00|145.58|145.56|145.52|145.46|145.78|145.72|145.5|145.42|212153
1636975500000|2021-11-15 11:25:00|145.54|145.48|145.58|145.5|145.84|145.78|145.54|145.48|74880
1636975800000|2021-11-15 11:30:00|145.6|145.52|145.14|145.08|145.8|145.72|145.02|144.92|101638
1636976100000|2021-11-15 11:35:00|145.16|145.1|145.44|145.38|145.48|145.4|145.16|145.1|24687
1636976400000|2021-11-15 11:40:00|145.48|145.4|145.42|145.38|145.56|145.48|145.38|145.32|35797
1636976700000|2021-11-15 11:45:00|145.4|145.34|145.34|145.26|145.4|145.34|145.2|145.1|84810
1636977000000|2021-11-15 11:50:00|145.32|145.24|145.4|145.36|145.44|145.38|145.16|145.08|61404
1636977300000|2021-11-15 11:55:00|145.38|145.34|145|144.94|145.38|145.34|145|144.92|56594
1636977600000|2021-11-15 12:00:00|144.98|144.88|145.36|145.28|145.52|145.4|144.9|144.82|173232
1636977900000|2021-11-15 12:05:00|145.38|145.3|145.34|145.26|145.48|145.42|145.28|145.24|52680
1636978200000|2021-11-15 12:10:00|145.36|145.28|145.4|145.34|145.44|145.4|145.36|145.28|89202
1636978500000|2021-11-15 12:15:00|145.38|145.32|145.22|145.16|145.4|145.34|145.16|145.06|123890
1636978800000|2021-11-15 12:20:00|145.2|145.14|145.24|145.2|145.28|145.2|145.2|145.12|15371
1636979100000|2021-11-15 12:25:00|145.26|145.18|145.16|145.1|145.4|145.36|145.12|145.02|79341
1636979400000|2021-11-15 12:30:00|145.18|145.12|145.26|145.2|145.3|145.22|145.02|144.94|46833
1636979700000|2021-11-15 12:35:00|145.24|145.18|145.08|145.02|145.24|145.18|145.04|144.96|40191
1636980000000|2021-11-15 12:40:00|145.06|144.98|144.96|144.88|145.06|145.02|144.96|144.86|25723
1636980300000|2021-11-15 12:45:00|144.94|144.9|145|144.94|145|144.94|144.86|144.8|82349
1636980600000|2021-11-15 12:50:00|144.98|144.9|144.92|144.86|145.18|145.1|144.9|144.82|108363
1636980900000|2021-11-15 12:55:00|144.86|144.84|144.66|144.58|144.88|144.84|144.34|144.24|158460
1636981200000|2021-11-15 13:00:00|144.64|144.56|144.56|144.48|144.64|144.56|144.46|144.32|89182
1636981500000|2021-11-15 13:05:00|144.54|144.46|144.7|144.64|144.74|144.66|144.48|144.42|27639
1636981800000|2021-11-15 13:10:00|144.68|144.66|144.62|144.54|144.68|144.68|144.56|144.48|26363
1636982100000|2021-11-15 13:15:00|144.6|144.6|144.58|144.5|144.68|144.62|144.48|144.4|47654
1636982400000|2021-11-15 13:20:00|144.56|144.52|144.78|144.74|144.8|144.76|144.44|144.4|490979
1636982700000|2021-11-15 13:25:00|144.8|144.76|144.88|144.78|144.96|144.92|144.8|144.74|34888
1636983000000|2021-11-15 13:30:00|144.78|144.76|144.92|144.86|144.92|144.86|144.72|144.62|36791
1636983300000|2021-11-15 13:35:00|144.94|144.88|145.14|145.08|145.16|145.12|144.92|144.86|311570
1636983600000|2021-11-15 13:40:00|145.16|145.1|145.32|145.28|145.38|145.3|145.16|145.1|75084
1636983900000|2021-11-15 13:45:00|145.34|145.3|145.26|145.2|145.34|145.3|145.18|145.1|74797
1636984200000|2021-11-15 13:50:00|145.28|145.22|145.32|145.24|145.4|145.34|145.26|145.2|41486
1636984500000|2021-11-15 13:55:00|145.34|145.26|145.76|145.7|145.84|145.74|145.26|145.24|151645
1636984800000|2021-11-15 14:00:00|145.72|145.72|145.56|145.52|145.72|145.72|145.52|145.46|105237
1636985100000|2021-11-15 14:05:00|145.58|145.54|145.16|145.14|145.62|145.54|145.12|145|159972
1636985400000|2021-11-15 14:10:00|145.18|145.16|145.12|145.06|145.22|145.16|145.06|145.04|65491
1636985700000|2021-11-15 14:15:00|145.1|145.08|145.06|145|145.1|145.08|144.92|144.86|63411
1636986000000|2021-11-15 14:20:00|145.04|145.02|144.64|144.62|145.06|145.04|144.6|144.48|63417
1636986300000|2021-11-15 14:25:00|144.62|144.58|144.22|144.14|144.62|144.58|144.22|144.1|76873
1636986600000|2021-11-15 14:30:00|144.26|144.16|144.06|144|144.34|144.28|144|143.9|133487
1636986900000|2021-11-15 14:35:00|144.04|143.98|144.3|144.2|144.4|144.26|143.94|143.84|179849
1636987200000|2021-11-15 14:40:00|144.28|144.22|144.76|144.7|145.12|145.02|144.28|144.2|272832
1636987500000|2021-11-15 14:45:00|144.74|144.72|145.2|145.1|145.24|145.12|144.6|144.5|251616
1636987800000|2021-11-15 14:50:00|145.18|145.12|144.54|144.44|145.32|145.22|144.38|144.26|138744
1636988100000|2021-11-15 14:55:00|144.56|144.46|144.92|144.8|145|144.88|144.56|144.46|119531
1636988400000|2021-11-15 15:00:00|144.9|144.86|144.54|144.48|144.94|144.88|144.5|144.42|141157
1636988700000|2021-11-15 15:05:00|144.56|144.46|144.38|144.32|144.6|144.54|144.26|144.12|113685
1636989000000|2021-11-15 15:10:00|144.4|144.3|144.32|144.24|144.42|144.36|144.28|144.2|38344
1636989300000|2021-11-15 15:15:00|144.3|144.22|144.22|144.12|144.36|144.26|144.1|144.02|92178
1636989600000|2021-11-15 15:20:00|144.24|144.14|144.3|144.24|144.46|144.42|144.22|144.14|50373
1636989900000|2021-11-15 15:25:00|144.32|144.26|144.1|144.04|144.32|144.28|144|143.9|121876
1636990200000|2021-11-15 15:30:00|144.08|144.02|144.06|143.98|144.2|144.12|144.02|143.94|59155
1636990500000|2021-11-15 15:35:00|144.04|144|143.72|143.68|144.06|144|143.6|143.5|74525
1636990800000|2021-11-15 15:40:00|143.74|143.66|143.74|143.68|143.96|143.88|143.64|143.56|120532
1636991100000|2021-11-15 15:45:00|143.72|143.66|143.72|143.66|143.8|143.76|143.66|143.62|71645
1636991400000|2021-11-15 15:50:00|143.7|143.68|144.02|143.96|144.06|143.98|143.7|143.68|101860
1636991700000|2021-11-15 15:55:00|144.04|143.98|143.74|143.7|144.04|144|143.72|143.7|61754
1636992000000|2021-11-15 16:00:00|143.76|143.72|143.72|143.66|143.86|143.8|143.62|143.56|74264
1636992300000|2021-11-15 16:05:00|143.7|143.64|143.82|143.76|143.92|143.84|143.66|143.58|74654
1636992600000|2021-11-15 16:10:00|143.78|143.78|143.8|143.74|143.9|143.84|143.78|143.72|41718
1636992900000|2021-11-15 16:15:00|143.78|143.7|143.76|143.74|143.82|143.78|143.66|143.64|116097
1636993200000|2021-11-15 16:20:00|143.8|143.76|143.82|143.76|143.84|143.8|143.74|143.68|191644
1636993500000|2021-11-15 16:25:00|143.8|143.74|143.98|143.92|144|143.92|143.68|143.6|279336
1637049600000|2021-11-16 08:00:00|143.5|143|143.6|143.38|143.8|143.42|142.78|142.48|319189
1637049900000|2021-11-16 08:05:00|143.62|143.42|143.76|143.62|144.18|143.9|143.6|143.3|129270
1637050200000|2021-11-16 08:10:00|143.78|143.66|143.48|143.38|143.94|143.76|143.4|143.24|97941
1637050500000|2021-11-16 08:15:00|143.46|143.4|143.38|143.3|143.56|143.52|143.34|143.16|150779
1637050800000|2021-11-16 08:20:00|143.36|143.32|143.62|143.5|143.64|143.54|143.34|143.26|69071
1637051100000|2021-11-16 08:25:00|143.64|143.54|144.16|144.1|144.28|144.2|143.64|143.5|91472
1637051400000|2021-11-16 08:30:00|144.14|144.02|144.06|144|144.36|144.3|143.94|143.84|113034
1637051700000|2021-11-16 08:35:00|144.04|143.94|144.24|144.12|144.26|144.14|143.86|143.8|141375
1637052000000|2021-11-16 08:40:00|144.26|144.14|144.3|144.18|144.58|144.44|144.14|144.04|82684
1637052300000|2021-11-16 08:45:00|144.28|144.16|144.14|144.02|144.28|144.18|144.1|143.96|38544
1637052600000|2021-11-16 08:50:00|144.12|144|143.6|143.5|144.12|144|143.56|143.42|114015
1637052900000|2021-11-16 08:55:00|143.58|143.48|143.36|143.24|143.78|143.72|143.3|143.16|167042
1637053200000|2021-11-16 09:00:00|143.3|143.22|143.16|143.08|143.38|143.26|143.04|142.96|58266
1637053500000|2021-11-16 09:05:00|143.2|143.1|143.02|142.92|143.4|143.24|143.02|142.9|63085
1637053800000|2021-11-16 09:10:00|143.04|142.94|142.96|142.82|143.16|143.04|142.84|142.72|77120
1637054100000|2021-11-16 09:15:00|142.94|142.8|143.1|143|143.32|143.2|142.84|142.74|199000
1637054400000|2021-11-16 09:20:00|143.08|143.02|143.16|143.1|143.3|143.2|143.08|143|118263
1637054700000|2021-11-16 09:25:00|143.14|143.06|142.96|142.9|143.22|143.14|142.96|142.88|72400
1637055000000|2021-11-16 09:30:00|142.94|142.88|142.8|142.76|142.94|142.9|142.7|142.66|94844
1637055300000|2021-11-16 09:35:00|142.84|142.78|143.08|143|143.14|143.08|142.76|142.66|383676
1637055600000|2021-11-16 09:40:00|143.06|142.98|142.56|142.5|143.18|143.1|142.56|142.5|390902
1637055900000|2021-11-16 09:45:00|142.58|142.52|142.82|142.76|142.84|142.8|142.56|142.5|141073
1637056200000|2021-11-16 09:50:00|142.8|142.72|142.98|142.9|143|142.98|142.72|142.64|80462
1637056500000|2021-11-16 09:55:00|142.96|142.86|143.14|143.1|143.14|143.1|142.94|142.86|68210
1637056800000|2021-11-16 10:00:00|143.16|143.12|143.4|143.3|143.42|143.3|143.16|143.1|37910
1637057100000|2021-11-16 10:05:00|143.42|143.32|143.26|143.16|143.5|143.42|143.22|143.14|327033
1637057400000|2021-11-16 10:10:00|143.24|143.18|143.06|143|143.28|143.18|143.06|143|19191
1637057700000|2021-11-16 10:15:00|143.04|142.96|142.82|142.74|143.16|143.08|142.8|142.72|76221
1637058000000|2021-11-16 10:20:00|142.8|142.76|142.74|142.66|142.86|142.8|142.68|142.6|678156
1637058300000|2021-11-16 10:25:00|142.76|142.78|142.8|142.74|142.82|142.78|142.46|142.38|204101
1637058600000|2021-11-16 10:30:00|142.82|142.8|142.72|142.64|143.04|142.94|142.72|142.64|217182
1637058900000|2021-11-16 10:35:00|142.74|142.66|142.8|142.72|142.96|142.9|142.74|142.66|59203
1637059200000|2021-11-16 10:40:00|142.82|142.74|142.94|142.86|142.96|142.92|142.78|142.72|72200
1637059500000|2021-11-16 10:45:00|142.98|142.88|143.08|143|143.2|143.14|142.96|142.88|59867
1637059800000|2021-11-16 10:50:00|143.06|142.98|143.22|143.16|143.28|143.18|143|142.92|41792
1637060100000|2021-11-16 10:55:00|143.24|143.18|143.46|143.4|143.56|143.46|143.22|143.16|75031
1637060400000|2021-11-16 11:00:00|143.48|143.46|143.6|143.56|143.7|143.62|143.46|143.4|69450
1637060700000|2021-11-16 11:05:00|143.58|143.52|143.7|143.64|143.7|143.64|143.56|143.5|19257
1637061000000|2021-11-16 11:10:00|143.68|143.62|143.68|143.62|143.78|143.7|143.58|143.48|54437
1637061300000|2021-11-16 11:15:00|143.72|143.64|143.78|143.68|143.8|143.72|143.68|143.64|33664
1637061600000|2021-11-16 11:20:00|143.76|143.66|143.68|143.62|143.78|143.72|143.62|143.52|55488
1637061900000|2021-11-16 11:25:00|143.66|143.58|143.44|143.4|143.68|143.62|143.44|143.36|176850
1637062200000|2021-11-16 11:30:00|143.48|143.42|143.48|143.42|143.58|143.54|143.42|143.34|68540
1637062500000|2021-11-16 11:35:00|143.5|143.44|143.5|143.46|143.6|143.54|143.4|143.32|45414
1637062800000|2021-11-16 11:40:00|143.48|143.42|143.66|143.64|143.7|143.64|143.44|143.34|227926
1637063100000|2021-11-16 11:45:00|143.64|143.6|144.8|144.68|145.1|145.04|143.64|143.58|916417
1637063400000|2021-11-16 11:50:00|144.78|144.66|144.92|144.78|145|144.9|144.6|144.44|481684
1637063700000|2021-11-16 11:55:00|144.9|144.76|145|144.92|145.08|144.98|144.8|144.72|75671
1637064000000|2021-11-16 12:00:00|144.98|144.88|144.84|144.74|145|144.98|144.84|144.72|212647
1637064300000|2021-11-16 12:05:00|144.82|144.78|144.86|144.76|145.1|145.02|144.5|144.46|313521
1637064600000|2021-11-16 12:10:00|144.84|144.72|145.2|145.12|145.36|145.24|144.8|144.68|189083
1637064900000|2021-11-16 12:15:00|145.18|145.08|145|144.88|145.38|145.24|144.94|144.88|95026
1637065200000|2021-11-16 12:20:00|144.98|144.86|145.12|144.98|145.12|144.98|144.8|144.68|87320
1637065500000|2021-11-16 12:25:00|145.04|145|145.6|145.5|145.62|145.5|145.04|145|166747
1637065800000|2021-11-16 12:30:00|145.62|145.52|145.64|145.58|145.92|145.8|145.34|145.2|186860
1637066100000|2021-11-16 12:35:00|145.68|145.6|145.3|145.22|145.8|145.72|145.14|145.04|72507
1637066400000|2021-11-16 12:40:00|145.28|145.2|145.42|145.32|145.42|145.38|145.1|145|111482
1637066700000|2021-11-16 12:45:00|145.4|145.3|145.56|145.52|145.7|145.56|145.26|145.14|102351
1637067000000|2021-11-16 12:50:00|145.54|145.46|145.24|145.14|145.54|145.46|145.22|145.1|126233
1637067300000|2021-11-16 12:55:00|145.28|145.16|145.34|145.22|145.38|145.32|145.24|145.14|60811
1637067600000|2021-11-16 13:00:00|145.36|145.24|145.32|145.24|145.36|145.32|145.2|145.08|62215
1637067900000|2021-11-16 13:05:00|145.34|145.26|145.22|145.1|145.36|145.26|145.08|145|79239
1637068200000|2021-11-16 13:10:00|145.2|145.12|145.26|145.18|145.26|145.18|145.08|144.98|81314
1637068500000|2021-11-16 13:15:00|145.28|145.2|145.04|144.98|145.38|145.3|144.94|144.82|117200
1637068800000|2021-11-16 13:20:00|144.98|144.94|144.72|144.62|144.98|144.94|144.68|144.56|42814
1637069100000|2021-11-16 13:25:00|144.74|144.64|144.76|144.64|144.94|144.88|144.74|144.64|55370
1637069400000|2021-11-16 13:30:00|144.78|144.66|144.76|144.7|144.92|144.82|144.7|144.6|70134
1637069700000|2021-11-16 13:35:00|144.8|144.72|144.66|144.58|144.94|144.86|144.64|144.54|26706
1637070000000|2021-11-16 13:40:00|144.68|144.56|144.86|144.78|144.88|144.82|144.68|144.56|55821
1637070300000|2021-11-16 13:45:00|144.88|144.8|144.94|144.9|145|144.94|144.78|144.68|29235
1637070600000|2021-11-16 13:50:00|144.96|144.92|144.88|144.8|145.02|144.98|144.82|144.74|78333
1637070900000|2021-11-16 13:55:00|144.86|144.78|144.68|144.64|144.86|144.8|144.64|144.56|72809
1637071200000|2021-11-16 14:00:00|144.72|144.66|144.78|144.72|144.8|144.76|144.64|144.56|111199
1637071500000|2021-11-16 14:05:00|144.8|144.7|144.8|144.68|144.9|144.84|144.6|144.38|221857
1637071800000|2021-11-16 14:10:00|144.84|144.7|145|144.92|145.04|144.98|144.8|144.7|44929
1637072100000|2021-11-16 14:15:00|144.98|144.9|144.92|144.86|145.04|144.98|144.9|144.84|67652
1637072400000|2021-11-16 14:20:00|144.9|144.88|145.04|144.98|145.1|145.06|144.86|144.84|48060
1637072700000|2021-11-16 14:25:00|145.06|145|144.86|144.8|145.1|145.04|144.76|144.64|97515
1637073000000|2021-11-16 14:30:00|144.84|144.78|144.72|144.64|144.9|144.82|144.5|144.44|200221
1637073300000|2021-11-16 14:35:00|144.7|144.66|144.24|144.16|144.7|144.66|144.12|144.02|121574
1637073600000|2021-11-16 14:40:00|144.22|144.14|143.84|143.74|144.22|144.14|143.7|143.64|262324
1637073900000|2021-11-16 14:45:00|143.86|143.76|144.2|144.06|144.42|144.3|143.8|143.7|608222
1637074200000|2021-11-16 14:50:00|144.18|144.08|143.82|143.74|144.3|144.16|143.78|143.7|105650
1637074500000|2021-11-16 14:55:00|143.84|143.76|143.84|143.78|143.9|143.86|143.74|143.6|72578
1637074800000|2021-11-16 15:00:00|143.86|143.8|143.84|143.78|144.1|144.04|143.8|143.68|92585
1637075100000|2021-11-16 15:05:00|143.88|143.8|143.8|143.7|143.96|143.86|143.64|143.62|161657
1637075400000|2021-11-16 15:10:00|143.78|143.68|143.76|143.68|143.94|143.84|143.54|143.42|147564
1637075700000|2021-11-16 15:15:00|143.78|143.7|143.5|143.46|143.82|143.76|143.38|143.3|113105
1637076000000|2021-11-16 15:20:00|143.48|143.44|143.5|143.46|143.6|143.52|143.42|143.34|80465
1637076300000|2021-11-16 15:25:00|143.54|143.48|143.64|143.58|143.84|143.76|143.54|143.48|83393
1637076600000|2021-11-16 15:30:00|143.66|143.6|143.74|143.66|143.86|143.78|143.66|143.6|132209
1637076900000|2021-11-16 15:35:00|143.76|143.68|143.76|143.7|143.84|143.8|143.62|143.54|80125
1637077200000|2021-11-16 15:40:00|143.78|143.72|143.8|143.72|144.02|143.94|143.74|143.7|168987
1637077500000|2021-11-16 15:45:00|143.82|143.74|144.02|143.94|144.02|143.98|143.76|143.68|78618
1637077800000|2021-11-16 15:50:00|144|143.92|143.64|143.58|144|143.92|143.58|143.5|74327
1637078100000|2021-11-16 15:55:00|143.66|143.6|143.6|143.56|143.7|143.64|143.46|143.38|117039
1637078400000|2021-11-16 16:00:00|143.58|143.54|143.92|143.88|143.92|143.88|143.56|143.5|279942
1637078700000|2021-11-16 16:05:00|143.94|143.9|144.1|144.02|144.16|144.08|143.88|143.8|360390
1637079000000|2021-11-16 16:10:00|144.12|144.04|144.14|144.1|144.16|144.1|144.06|144|93390
1637079300000|2021-11-16 16:15:00|144.16|144.12|144.16|144.12|144.28|144.18|144.08|144.02|138402
1637079600000|2021-11-16 16:20:00|144.14|144.1|144.14|144.12|144.22|144.2|144.04|143.98|149098
1637079900000|2021-11-16 16:25:00|144.12|144.1|144.36|144.28|144.38|144.28|144.08|144.04|285475
1637136000000|2021-11-17 08:00:00|142.98|142.52|142.72|142.52|142.98|142.86|142.46|142.18|557686
1637136300000|2021-11-17 08:05:00|142.74|142.54|143.06|142.88|143.66|143.5|142.54|142.34|286949
1637136600000|2021-11-17 08:10:00|143.08|142.9|142.84|142.68|143.46|143.28|142.76|142.54|400102
1637136900000|2021-11-17 08:15:00|142.86|142.7|143.32|143.18|143.52|143.36|142.7|142.54|168950
1637137200000|2021-11-17 08:20:00|143.3|143.16|143.08|142.94|143.3|143.16|142.86|142.7|98211
1637137500000|2021-11-17 08:25:00|143.1|142.98|142.86|142.74|143.18|143.08|142.86|142.68|77677
1637137800000|2021-11-17 08:30:00|142.84|142.76|143.06|142.96|143.1|143.04|142.62|142.5|158657
1637138100000|2021-11-17 08:35:00|143.04|142.94|142.94|142.84|143.06|142.96|142.82|142.7|61078
1637138400000|2021-11-17 08:40:00|142.92|142.82|143.2|143.12|143.24|143.12|142.62|142.52|80556
1637138700000|2021-11-17 08:45:00|143.18|143.14|143.66|143.54|143.82|143.7|143.16|143.14|150302
1637139000000|2021-11-17 08:50:00|143.68|143.56|143.92|143.82|144.26|144.12|143.68|143.56|78285
1637139300000|2021-11-17 08:55:00|143.9|143.78|143.92|143.84|144.22|144.18|143.82|143.74|84517
1637139600000|2021-11-17 09:00:00|143.9|143.86|143.22|143.12|144.12|144|143.2|143.08|474503
1637139900000|2021-11-17 09:05:00|143.1|143.08|142.64|142.62|143.22|143.1|142.52|142.48|495470
1637140200000|2021-11-17 09:10:00|142.68|142.64|142.86|142.78|143|142.92|142.64|142.54|140922
1637140500000|2021-11-17 09:15:00|142.84|142.8|142.68|142.58|143|142.92|142.52|142.4|119651
1637140800000|2021-11-17 09:20:00|142.66|142.56|142.8|142.7|142.86|142.74|142.38|142.28|280794
1637141100000|2021-11-17 09:25:00|142.78|142.72|142.62|142.5|142.88|142.8|142.44|142.34|156521
1637141400000|2021-11-17 09:30:00|142.6|142.46|142.56|142.44|142.82|142.7|142.54|142.42|45988
1637141700000|2021-11-17 09:35:00|142.58|142.48|142.46|142.36|142.6|142.5|142.44|142.32|46845
1637142000000|2021-11-17 09:40:00|142.48|142.38|142.42|142.36|142.72|142.62|142.42|142.36|74662
1637142300000|2021-11-17 09:45:00|142.44|142.38|142.28|142.24|142.5|142.46|142.18|142.08|389087
1637142600000|2021-11-17 09:50:00|142.3|142.26|142.3|142.24|142.42|142.32|142.22|142.14|81108
1637142900000|2021-11-17 09:55:00|142.28|142.22|142.22|142.16|142.3|142.28|142.2|142.1|43211
1637143200000|2021-11-17 10:00:00|142.24|142.18|142.32|142.26|142.44|142.4|142.24|142.16|92870
1637143500000|2021-11-17 10:05:00|142.3|142.22|142.76|142.7|142.78|142.7|142.18|142.12|64091
1637143800000|2021-11-17 10:10:00|142.78|142.66|142.66|142.58|142.78|142.72|142.56|142.46|63763
1637144100000|2021-11-17 10:15:00|142.64|142.56|143.14|143.04|143.18|143.08|142.6|142.52|92119
1637144400000|2021-11-17 10:20:00|143.12|143.06|143.28|143.2|143.36|143.24|143|142.92|84257
1637144700000|2021-11-17 10:25:00|143.3|143.22|143.7|143.56|143.76|143.64|143.14|143.04|117064
1637145000000|2021-11-17 10:30:00|143.68|143.58|143.62|143.52|143.74|143.64|143.44|143.36|257836
1637145300000|2021-11-17 10:35:00|143.6|143.5|143.7|143.66|143.96|143.86|143.56|143.44|47808
1637145600000|2021-11-17 10:40:00|143.72|143.68|143.88|143.8|143.88|143.8|143.64|143.56|99857
1637145900000|2021-11-17 10:45:00|143.86|143.78|144.18|144.08|144.2|144.1|143.86|143.78|69109
1637146200000|2021-11-17 10:50:00|144.14|144.06|143.98|143.9|144.14|144.06|143.88|143.78|52832
1637146500000|2021-11-17 10:55:00|144|143.88|143.4|143.32|144|143.88|143.32|143.22|45693
1637146800000|2021-11-17 11:00:00|143.38|143.3|143.26|143.2|143.54|143.44|143.24|143.16|32249
1637147100000|2021-11-17 11:05:00|143.24|143.22|143.06|143|143.28|143.22|143.04|142.96|30500
1637147400000|2021-11-17 11:10:00|143.08|143.02|142.96|142.88|143.08|143.02|142.96|142.86|72425
1637147700000|2021-11-17 11:15:00|142.94|142.86|142.48|142.4|142.94|142.86|142.48|142.38|36029
1637148000000|2021-11-17 11:20:00|142.46|142.38|142.52|142.44|142.6|142.52|142.42|142.3|119810
1637148300000|2021-11-17 11:25:00|142.5|142.42|142.56|142.48|142.7|142.6|142.28|142.2|124096
1637148600000|2021-11-17 11:30:00|142.58|142.52|142.5|142.44|142.66|142.6|142.34|142.22|108708
1637148900000|2021-11-17 11:35:00|142.48|142.42|142.3|142.24|142.5|142.42|142.3|142.22|23837
1637149200000|2021-11-17 11:40:00|142.28|142.26|142.24|142.16|142.36|142.28|142.2|142.1|65556
1637149500000|2021-11-17 11:45:00|142.26|142.18|142.28|142.26|142.44|142.34|142.24|142.16|48190
1637149800000|2021-11-17 11:50:00|142.3|142.28|142.36|142.32|142.44|142.38|142.3|142.26|24615
1637150100000|2021-11-17 11:55:00|142.38|142.34|142.48|142.38|142.82|142.74|142.3|142.2|234512
1637150400000|2021-11-17 12:00:00|142.46|142.4|142.74|142.66|142.78|142.66|142.44|142.38|32396
1637150700000|2021-11-17 12:05:00|142.72|142.68|142.5|142.4|142.74|142.68|142.5|142.4|61448
1637151000000|2021-11-17 12:10:00|142.48|142.42|142.18|142.08|142.54|142.52|142.18|142.06|93140
1637151300000|2021-11-17 12:15:00|142.16|142.1|142.22|142.16|142.36|142.26|142.1|142|74968
1637151600000|2021-11-17 12:20:00|142.2|142.14|142.22|142.16|142.32|142.28|142.14|142.06|139650
1637151900000|2021-11-17 12:25:00|142.24|142.26|142.2|142.16|142.28|142.26|142.12|142.06|99913
1637152200000|2021-11-17 12:30:00|142.18|142.12|142.14|142.06|142.36|142.32|142.14|142.06|81550
1637152500000|2021-11-17 12:35:00|142.16|142.04|141.94|141.88|142.4|142.36|141.7|141.64|583063
1637152800000|2021-11-17 12:40:00|141.98|141.9|142.02|141.94|142.28|142.2|141.8|141.76|107138
1637153100000|2021-11-17 12:45:00|142.06|141.96|141.96|141.9|142.16|142.08|141.96|141.88|43823
1637153400000|2021-11-17 12:50:00|141.98|141.88|142.14|142.12|142.28|142.22|141.96|141.88|55341
1637153700000|2021-11-17 12:55:00|142.12|142.08|141.98|141.9|142.2|142.12|141.94|141.84|60122
1637154000000|2021-11-17 13:00:00|141.94|141.92|141.84|141.78|142.04|142|141.74|141.68|81178
1637154300000|2021-11-17 13:05:00|141.82|141.74|141.76|141.72|141.82|141.76|141.68|141.6|42146
1637154600000|2021-11-17 13:10:00|141.74|141.68|141.6|141.54|141.74|141.68|141.5|141.4|82598
1637154900000|2021-11-17 13:15:00|141.62|141.56|141.64|141.6|141.74|141.64|141.54|141.46|114348
1637155200000|2021-11-17 13:20:00|141.62|141.54|141.52|141.48|141.66|141.58|141.52|141.46|61366
1637155500000|2021-11-17 13:25:00|141.54|141.44|141.56|141.46|141.64|141.58|141.42|141.34|87761
1637155800000|2021-11-17 13:30:00|141.52|141.48|141.38|141.3|141.56|141.5|141.32|141.2|80286
1637156100000|2021-11-17 13:35:00|141.4|141.32|141.48|141.4|141.56|141.5|141.3|141.18|178593
1637156400000|2021-11-17 13:40:00|141.46|141.42|141.1|141.02|141.5|141.48|141.1|141|59515
1637156700000|2021-11-17 13:45:00|141.12|141.04|141.48|141.42|141.52|141.46|141.12|141.04|229375
1637157000000|2021-11-17 13:50:00|141.46|141.4|141.48|141.42|141.68|141.58|141.42|141.38|83846
1637157300000|2021-11-17 13:55:00|141.5|141.44|141.38|141.34|141.66|141.58|141.38|141.32|49047
1637157600000|2021-11-17 14:00:00|141.36|141.32|141.48|141.4|141.64|141.56|141.34|141.3|265786
1637157900000|2021-11-17 14:05:00|141.46|141.38|141.46|141.42|141.66|141.56|141.46|141.38|49515
1637158200000|2021-11-17 14:10:00|141.44|141.4|141.28|141.24|141.46|141.42|141.28|141.22|109555
1637158500000|2021-11-17 14:15:00|141.26|141.22|141.36|141.3|141.36|141.3|141.08|141|100020
1637158800000|2021-11-17 14:20:00|141.34|141.28|141.2|141.14|141.48|141.4|141.16|141.12|62350
1637159100000|2021-11-17 14:25:00|141.22|141.16|141.32|141.24|141.6|141.56|141.22|141.16|151867
1637159400000|2021-11-17 14:30:00|141.34|141.28|141.3|141.22|141.62|141.6|141.24|141.16|153354
1637159700000|2021-11-17 14:35:00|141.28|141.2|141.54|141.44|141.56|141.5|141.22|141.14|221758
1637160000000|2021-11-17 14:40:00|141.58|141.46|141.66|141.6|141.74|141.68|141.54|141.46|138164
1637160300000|2021-11-17 14:45:00|141.68|141.62|142.02|141.92|142.2|142.1|141.68|141.6|261166
1637160600000|2021-11-17 14:50:00|142.06|141.94|141.78|141.72|142.3|142.2|141.78|141.72|102178
1637160900000|2021-11-17 14:55:00|141.76|141.7|141.58|141.54|141.76|141.7|141.42|141.32|137533
1637161200000|2021-11-17 15:00:00|141.56|141.5|141.8|141.72|141.86|141.78|141.4|141.34|156512
1637161500000|2021-11-17 15:05:00|141.78|141.7|141.52|141.48|141.8|141.72|141.44|141.38|173134
1637161800000|2021-11-17 15:10:00|141.5|141.44|141.6|141.52|141.6|141.58|141.46|141.4|110231
1637162100000|2021-11-17 15:15:00|141.58|141.5|141.32|141.26|141.68|141.62|141.24|141.18|201554
1637162400000|2021-11-17 15:20:00|141.3|141.22|140.68|140.6|141.36|141.3|140.68|140.6|208523
1637162700000|2021-11-17 15:25:00|140.66|140.62|141.08|141.02|141.18|141.1|140.64|140.62|199328
1637163000000|2021-11-17 15:30:00|141.06|140.98|141.14|141.08|141.16|141.1|141|140.9|80590
1637163300000|2021-11-17 15:35:00|141.12|141.1|141.3|141.22|141.46|141.38|141.1|141.06|135401
1637163600000|2021-11-17 15:40:00|141.32|141.24|141.26|141.2|141.38|141.3|141.12|141.04|130602
1637163900000|2021-11-17 15:45:00|141.24|141.22|141.1|141.04|141.3|141.22|141.1|141.04|63770
1637164200000|2021-11-17 15:50:00|141.12|141.06|140.84|140.78|141.16|141.14|140.84|140.78|42718
1637164500000|2021-11-17 15:55:00|140.82|140.74|140.76|140.7|140.9|140.84|140.62|140.6|123723
1637164800000|2021-11-17 16:00:00|140.74|140.68|141.02|140.96|141.04|140.98|140.74|140.68|106266
1637165100000|2021-11-17 16:05:00|141.04|140.98|140.96|140.9|141.08|141|140.92|140.88|59626
1637165400000|2021-11-17 16:10:00|140.98|140.92|140.96|140.92|141.14|141.08|140.94|140.9|119359
1637165700000|2021-11-17 16:15:00|140.94|140.9|141.06|141|141.08|141|140.8|140.72|161476
1637166000000|2021-11-17 16:20:00|141.04|140.98|140.88|140.86|141.06|141.04|140.88|140.82|226511
1637166300000|2021-11-17 16:25:00|140.9|140.88|140.76|140.66|140.94|140.88|140.66|140.6|188498
1637222400000|2021-11-18 08:00:00|139.08|138.02|140.34|139.96|140.6|140.26|139.02|138|819658
1637222700000|2021-11-18 08:05:00|140.32|139.9|140.8|140.44|140.82|140.62|140.02|139.68|270331
1637223000000|2021-11-18 08:10:00|140.76|140.38|140.84|140.76|140.84|140.76|140.22|139.98|72767
1637223300000|2021-11-18 08:15:00|140.82|140.68|141.26|141.16|141.36|141.16|140.68|140.62|101880
1637223600000|2021-11-18 08:20:00|141.24|141.1|141.24|141.12|141.6|141.4|141.08|140.9|73338
1637223900000|2021-11-18 08:25:00|141.22|141.1|141.72|141.6|141.98|141.8|141.14|140.98|148753
1637224200000|2021-11-18 08:30:00|141.74|141.56|140.98|140.9|141.88|141.74|140.96|140.84|124039
1637224500000|2021-11-18 08:35:00|141|140.92|141.26|141.16|141.32|141.18|140.98|140.84|90568
1637224800000|2021-11-18 08:40:00|141.24|141.12|140.04|139.88|141.24|141.12|139.88|139.8|503123
1637225100000|2021-11-18 08:45:00|140.02|139.9|140.52|140.42|140.66|140.64|139.96|139.82|125135
1637225400000|2021-11-18 08:50:00|140.54|140.38|140.38|140.26|141.04|140.92|140.34|140.22|112668
1637225700000|2021-11-18 08:55:00|140.42|140.28|140.82|140.7|140.88|140.82|140.42|140.28|90991
1637226000000|2021-11-18 09:00:00|140.8|140.66|140.86|140.8|141.08|140.96|140.66|140.62|49001
1637226300000|2021-11-18 09:05:00|140.84|140.78|140.64|140.58|140.84|140.78|140.64|140.52|14320
1637226600000|2021-11-18 09:10:00|140.66|140.6|140.76|140.7|140.86|140.8|140.64|140.58|43467
1637226900000|2021-11-18 09:15:00|140.74|140.68|140.76|140.72|140.98|140.9|140.74|140.64|73623
1637227200000|2021-11-18 09:20:00|140.78|140.74|140.82|140.74|141.1|140.98|140.74|140.66|58440
1637227500000|2021-11-18 09:25:00|140.8|140.72|140.76|140.72|140.84|140.76|140.66|140.56|42634
1637227800000|2021-11-18 09:30:00|140.78|140.74|140.66|140.58|141|140.92|140.66|140.54|64157
1637228100000|2021-11-18 09:35:00|140.68|140.56|140.86|140.78|140.98|140.88|140.68|140.56|40902
1637228400000|2021-11-18 09:40:00|140.84|140.76|140.82|140.76|140.88|140.82|140.72|140.64|65377
1637228700000|2021-11-18 09:45:00|140.86|140.86|141.08|141.04|141.16|141.1|140.86|140.82|51120
1637229000000|2021-11-18 09:50:00|141.06|141|141.34|141.24|141.4|141.3|141.02|140.9|64669
1637229300000|2021-11-18 09:55:00|141.36|141.26|141.52|141.46|141.6|141.5|141.36|141.24|47280
1637229600000|2021-11-18 10:00:00|141.56|141.48|141.7|141.62|141.78|141.68|141.54|141.46|41923
1637229900000|2021-11-18 10:05:00|141.68|141.6|141.1|141.02|141.68|141.64|141.1|141|97803
1637230200000|2021-11-18 10:10:00|141.08|140.98|141.1|141|141.3|141.2|140.9|140.82|66155
1637230500000|2021-11-18 10:15:00|141.08|140.98|141.12|141.02|141.12|141.06|140.86|140.74|58284
1637230800000|2021-11-18 10:20:00|141.16|141.04|141.38|141.36|141.5|141.42|141.16|141.04|38044
1637231100000|2021-11-18 10:25:00|141.4|141.38|141.46|141.44|141.52|141.44|141.28|141.2|38421
1637231400000|2021-11-18 10:30:00|141.44|141.4|141.42|141.3|141.44|141.4|141.16|141.08|79784
1637231700000|2021-11-18 10:35:00|141.44|141.32|141.48|141.38|141.58|141.48|141.12|141.08|78093
1637232000000|2021-11-18 10:40:00|141.5|141.4|141.56|141.5|141.58|141.5|141.46|141.38|13624
1637232300000|2021-11-18 10:45:00|141.54|141.48|141.74|141.66|141.76|141.68|141.44|141.38|63818
1637232600000|2021-11-18 10:50:00|141.72|141.64|141.48|141.42|141.72|141.64|141.42|141.32|29573
1637232900000|2021-11-18 10:55:00|141.5|141.44|141.58|141.52|141.64|141.54|141.38|141.28|208474
1637233200000|2021-11-18 11:00:00|141.56|141.48|141.56|141.52|141.72|141.62|141.54|141.48|42017
1637233500000|2021-11-18 11:05:00|141.54|141.48|141.24|141.18|141.58|141.5|141.22|141.18|40574
1637233800000|2021-11-18 11:10:00|141.26|141.2|141|140.94|141.26|141.2|141|140.94|9005
1637234100000|2021-11-18 11:15:00|140.98|140.96|141.04|140.94|141.06|140.98|140.92|140.84|26560
1637234400000|2021-11-18 11:20:00|141.02|140.96|141|140.9|141.16|141.08|140.98|140.9|12883
1637234700000|2021-11-18 11:25:00|140.96|140.94|141.06|141.02|141.12|141.06|140.94|140.92|24518
1637235000000|2021-11-18 11:30:00|141.08|141.04|141.14|141.08|141.26|141.16|141.02|140.96|220513
1637235300000|2021-11-18 11:35:00|141.16|141.1|141.36|141.28|141.4|141.28|141.16|141.08|186709
1637235600000|2021-11-18 11:40:00|141.34|141.26|141.26|141.22|141.34|141.3|141.22|141.16|73543
1637235900000|2021-11-18 11:45:00|141.28|141.24|141.14|141.1|141.4|141.32|141.14|141.06|24637
1637236200000|2021-11-18 11:50:00|141.12|141.06|140.9|140.8|141.3|141.2|140.9|140.8|42022
1637236500000|2021-11-18 11:55:00|140.88|140.82|141.04|140.98|141.1|141.02|140.84|140.82|20248
1637236800000|2021-11-18 12:00:00|141.06|141|141|140.9|141.2|141.14|140.9|140.82|44282
1637237100000|2021-11-18 12:05:00|140.98|140.92|140.94|140.86|141|140.92|140.9|140.82|16713
1637237400000|2021-11-18 12:10:00|140.92|140.84|140.9|140.84|141|140.92|140.86|140.82|17351
1637237700000|2021-11-18 12:15:00|140.88|140.86|141.56|141.44|141.58|141.48|140.68|140.62|228041
1637238000000|2021-11-18 12:20:00|141.58|141.48|142.08|142|142.34|142.18|141.58|141.48|263611
1637238300000|2021-11-18 12:25:00|142.06|141.98|142.36|142.26|142.5|142.38|142.02|141.88|108064
1637238600000|2021-11-18 12:30:00|142.34|142.22|142.6|142.48|142.6|142.52|142.3|142.2|97687
1637238900000|2021-11-18 12:35:00|142.58|142.46|142.38|142.3|142.58|142.46|142.28|142.14|99677
1637239200000|2021-11-18 12:40:00|142.36|142.26|142.04|141.96|142.42|142.32|142.02|141.86|53204
1637239500000|2021-11-18 12:45:00|142.02|141.98|142.14|142.02|142.16|142.04|142|141.94|10821
1637239800000|2021-11-18 12:50:00|142.12|142.04|142.06|141.96|142.12|142.04|141.9|141.8|25281
1637240100000|2021-11-18 12:55:00|142.04|141.98|142|141.9|142.14|142.04|141.86|141.78|26451
1637240400000|2021-11-18 13:00:00|141.94|141.92|141.84|141.76|142.02|141.96|141.6|141.52|41781
1637240700000|2021-11-18 13:05:00|141.86|141.72|141.7|141.6|141.86|141.72|141.62|141.54|54458
1637241000000|2021-11-18 13:10:00|141.68|141.66|141.76|141.7|141.82|141.76|141.64|141.56|21315
1637241300000|2021-11-18 13:15:00|141.78|141.72|141.62|141.56|141.78|141.72|141.54|141.5|57892
1637241600000|2021-11-18 13:20:00|141.64|141.58|141.56|141.5|141.78|141.72|141.56|141.48|35990
1637241900000|2021-11-18 13:25:00|141.58|141.52|141.42|141.38|141.68|141.6|141.42|141.32|23276
1637242200000|2021-11-18 13:30:00|141.38|141.36|141.22|141.12|141.48|141.4|141.04|140.92|107391
1637242500000|2021-11-18 13:35:00|141.2|141.14|140.94|140.9|141.26|141.18|140.88|140.76|56517
1637242800000|2021-11-18 13:40:00|140.98|140.92|140.72|140.62|141.04|140.92|140.62|140.54|87460
1637243100000|2021-11-18 13:45:00|140.74|140.64|140.96|140.9|141.08|140.98|140.72|140.64|80839
1637243400000|2021-11-18 13:50:00|140.98|140.92|141.04|140.96|141.08|140.98|140.76|140.66|54577
1637243700000|2021-11-18 13:55:00|141.06|140.98|141.08|141|141.18|141.1|140.9|140.82|56011
1637244000000|2021-11-18 14:00:00|141.1|141.02|140.92|140.86|141.16|141.06|140.88|140.78|145162
1637244300000|2021-11-18 14:05:00|140.96|140.88|140.78|140.74|141.04|140.96|140.78|140.7|43275
1637244600000|2021-11-18 14:10:00|140.82|140.72|141.08|141.02|141.08|141.02|140.82|140.7|91064
1637244900000|2021-11-18 14:15:00|141.06|140.98|140.88|140.8|141.06|141.02|140.86|140.78|77386
1637245200000|2021-11-18 14:20:00|140.86|140.82|140.94|140.9|141.14|141.06|140.82|140.82|40540
1637245500000|2021-11-18 14:25:00|140.96|140.92|141.06|141|141.16|141.08|140.78|140.68|65491
1637245800000|2021-11-18 14:30:00|141.04|140.98|140.94|140.86|141.22|141.12|140.94|140.84|90942
1637246100000|2021-11-18 14:35:00|140.92|140.84|140.34|140.3|140.94|140.84|140.24|140.2|197441
1637246400000|2021-11-18 14:40:00|140.36|140.32|140.34|140.3|140.56|140.5|140.32|140.24|95856
1637246700000|2021-11-18 14:45:00|140.32|140.26|139.96|139.9|140.34|140.28|139.96|139.9|125897
1637247000000|2021-11-18 14:50:00|139.94|139.86|140.22|140.14|140.26|140.18|139.86|139.76|141728
1637247300000|2021-11-18 14:55:00|140.2|140.12|140.14|140.04|140.2|140.12|139.98|139.92|39531
1637247600000|2021-11-18 15:00:00|140.16|140.06|140.68|140.56|140.76|140.64|140.14|140.06|181746
1637247900000|2021-11-18 15:05:00|140.7|140.58|140.38|140.28|140.76|140.64|140.38|140.28|72209
1637248200000|2021-11-18 15:10:00|140.36|140.26|140.5|140.42|140.52|140.42|140.16|140.1|98484
1637248500000|2021-11-18 15:15:00|140.52|140.48|140.38|140.36|140.56|140.48|140.34|140.3|101000
1637248800000|2021-11-18 15:20:00|140.36|140.32|140.36|140.3|140.38|140.32|140.32|140.26|69275
1637249100000|2021-11-18 15:25:00|140.38|140.32|140.42|140.34|140.48|140.4|140.34|140.26|167980
1637249400000|2021-11-18 15:30:00|140.44|140.36|140.44|140.36|140.56|140.48|140.14|140.08|241020
1637249700000|2021-11-18 15:35:00|140.46|140.38|140.36|140.26|140.58|140.52|140.28|140.22|119657
1637250000000|2021-11-18 15:40:00|140.34|140.24|140.28|140.2|140.36|140.28|140.08|140|67648
1637250300000|2021-11-18 15:45:00|140.26|140.18|140.22|140.14|140.28|140.2|140.08|140|142514
1637250600000|2021-11-18 15:50:00|140.24|140.16|140.22|140.16|140.46|140.38|140.22|140.12|57617
1637250900000|2021-11-18 15:55:00|140.2|140.14|140.22|140.16|140.22|140.16|139.96|139.9|109687
1637251200000|2021-11-18 16:00:00|140.2|140.12|140.36|140.3|140.52|140.42|140.18|140.12|131233
1637251500000|2021-11-18 16:05:00|140.38|140.26|140.64|140.58|140.68|140.62|140.38|140.26|146060
1637251800000|2021-11-18 16:10:00|140.62|140.56|140.56|140.5|140.62|140.56|140.46|140.38|115760
1637252100000|2021-11-18 16:15:00|140.54|140.52|140.58|140.54|140.76|140.68|140.54|140.52|100564
1637252400000|2021-11-18 16:20:00|140.6|140.56|140.76|140.68|140.78|140.7|140.6|140.54|181812
1637252700000|2021-11-18 16:25:00|140.74|140.7|140.94|140.88|141|140.92|140.7|140.68|368783
1637308800000|2021-11-19 08:00:00|142.64|142.1|142.02|141.82|142.64|142.22|141.26|140.92|475348
1637309100000|2021-11-19 08:05:00|142.06|141.8|141.6|141.42|142.62|142.34|141.6|141.42|227378
1637309400000|2021-11-19 08:10:00|141.58|141.38|140.46|140.32|141.58|141.38|140.08|139.84|250439
1637309700000|2021-11-19 08:15:00|140.48|140.34|140.06|139.96|140.58|140.36|139.9|139.72|169455
1637310000000|2021-11-19 08:20:00|140.08|139.98|140.14|140|140.18|140.02|139.92|139.8|99796
1637310300000|2021-11-19 08:25:00|140.12|139.98|140.22|140.06|140.86|140.7|139.88|139.8|200549
1637310600000|2021-11-19 08:30:00|140.14|140.08|140.62|140.52|140.68|140.58|140.04|139.9|244823
1637310900000|2021-11-19 08:35:00|140.66|140.48|140.08|140|140.66|140.48|140.08|139.94|208514
1637311200000|2021-11-19 08:40:00|140.06|139.98|139.92|139.82|140.06|139.98|139.72|139.66|159210
1637311500000|2021-11-19 08:45:00|139.96|139.92|139.64|139.52|140.04|139.92|139.54|139.38|144409
1637311800000|2021-11-19 08:50:00|139.68|139.54|139.76|139.62|139.9|139.78|139.3|139.14|496709
1637312100000|2021-11-19 08:55:00|139.74|139.64|139.48|139.4|139.76|139.66|139.38|139.22|219551
1637312400000|2021-11-19 09:00:00|139.44|139.36|139.56|139.44|139.64|139.48|139.32|139.24|156721
1637312700000|2021-11-19 09:05:00|139.54|139.42|139.3|139.22|139.56|139.44|139.24|139.16|128539
1637313000000|2021-11-19 09:10:00|139.34|139.24|139.32|139.22|139.5|139.36|139.14|139.04|99473
1637313300000|2021-11-19 09:15:00|139.34|139.24|139.56|139.46|139.6|139.5|139|138.92|159253
1637313600000|2021-11-19 09:20:00|139.54|139.5|139.46|139.4|139.6|139.5|139.26|139.18|147365
1637313900000|2021-11-19 09:25:00|139.5|139.42|138.8|138.68|139.58|139.46|138.74|138.66|174280
1637314200000|2021-11-19 09:30:00|138.74|138.7|138.2|138.14|138.8|138.7|138.18|138.04|357509
1637314500000|2021-11-19 09:35:00|138.24|138.12|138.04|137.92|138.32|138.26|137.82|137.78|1095637
1637314800000|2021-11-19 09:40:00|138.02|137.9|137.66|137.54|138.02|137.9|137.26|137.16|445085
1637315100000|2021-11-19 09:45:00|137.68|137.56|137.36|137.26|137.94|137.84|137.28|137.16|408850
1637315400000|2021-11-19 09:50:00|137.4|137.24|137.06|136.9|137.62|137.5|137.02|136.88|285336
1637315700000|2021-11-19 09:55:00|137.04|136.84|137.18|137.04|137.22|137.06|136.82|136.68|239668
1637316000000|2021-11-19 10:00:00|137.16|137.06|136.46|136.38|137.38|137.24|136.42|136.32|449895
1637316300000|2021-11-19 10:05:00|136.48|136.4|136.58|136.42|137.14|137|136.4|136.26|571844
1637316900000|2021-11-19 10:15:00|136.44|136.16|136.6|136.52|136.92|136.86|136.16|136.12|501875
1637317200000|2021-11-19 10:20:00|136.58|136.5|136.58|136.5|137.18|137.08|136.48|136.32|239845
1637317500000|2021-11-19 10:25:00|136.6|136.52|136.02|135.94|136.82|136.8|135.9|135.8|528203
1637317800000|2021-11-19 10:30:00|136|135.92|136.26|136.14|136.56|136.48|136|135.9|536978
1637318100000|2021-11-19 10:35:00|136.3|136.16|136.4|136.3|136.42|136.32|136.02|136|269666
1637318400000|2021-11-19 10:40:00|136.38|136.28|136.18|136.1|136.52|136.42|136.18|136.1|271935
1637318700000|2021-11-19 10:45:00|136.16|136.08|136.3|136.18|136.6|136.46|136.12|136|257629
1637319000000|2021-11-19 10:50:00|136.28|136.14|136.38|136.28|136.62|136.54|136.16|136.04|545792
1637319300000|2021-11-19 10:55:00|136.4|136.3|136.44|136.34|136.66|136.54|136.32|136.3|388783
1637319600000|2021-11-19 11:00:00|136.46|136.36|136.68|136.58|136.86|136.76|136.32|136.24|513419
1637319900000|2021-11-19 11:05:00|136.7|136.62|136.36|136.28|136.72|136.62|135.96|135.86|488052
1637320200000|2021-11-19 11:10:00|136.34|136.24|136.22|136.12|136.5|136.38|136.16|136.06|103531
1637320500000|2021-11-19 11:15:00|136.2|136.1|136.52|136.42|136.58|136.5|135.92|135.84|261971
1637320800000|2021-11-19 11:20:00|136.5|136.38|135.88|135.8|136.5|136.38|135.88|135.76|222128
1637321100000|2021-11-19 11:25:00|135.9|135.82|135.78|135.74|136.08|135.98|135.76|135.72|204001
1637321400000|2021-11-19 11:30:00|135.82|135.76|135.72|135.66|136.04|135.96|135.7|135.66|210683
1637321700000|2021-11-19 11:35:00|135.74|135.68|135.3|135.2|135.9|135.8|135.28|135.18|264087
1637322000000|2021-11-19 11:40:00|135.28|135.16|135.68|135.6|135.68|135.6|135.12|135|234068
1637322300000|2021-11-19 11:45:00|135.7|135.62|135.34|135.26|135.74|135.64|135.28|135.18|127758
1637322600000|2021-11-19 11:50:00|135.32|135.28|135.32|135.26|135.48|135.38|135.26|135.2|114378
1637322900000|2021-11-19 11:55:00|135.3|135.24|135.16|135.06|135.3|135.24|134.82|134.8|363308
1637323200000|2021-11-19 12:00:00|135.14|135.04|135.14|135.1|135.32|135.24|134.98|134.86|544901
1637323500000|2021-11-19 12:05:00|135.2|135.12|134.92|134.82|135.26|135.2|134.84|134.8|108318
1637323800000|2021-11-19 12:10:00|134.82|134.8|134.54|134.48|135|134.9|134.48|134.42|330085
1637324100000|2021-11-19 12:15:00|134.44|134.46|134.3|134.2|134.5|134.46|134.14|134.06|464316
1637324400000|2021-11-19 12:20:00|134.28|134.22|134.46|134.4|134.5|134.44|134.24|134.16|328550
1637324700000|2021-11-19 12:25:00|134.44|134.38|134.58|134.52|134.62|134.54|134.32|134.28|224149
1637325000000|2021-11-19 12:30:00|134.56|134.48|134.16|134.1|134.56|134.48|134.06|134.04|254331
1637325300000|2021-11-19 12:35:00|134.14|134.08|133.32|133.22|134.26|134.18|133.32|133.22|929331
1637325600000|2021-11-19 12:40:00|133.34|133.24|133.64|133.58|134.02|133.92|133.34|133.24|279283
1637325900000|2021-11-19 12:45:00|133.66|133.52|133.72|133.66|133.98|133.92|133.58|133.52|233643
1637326200000|2021-11-19 12:50:00|133.7|133.64|133.4|133.36|133.7|133.64|133.38|133.3|406395
1637326500000|2021-11-19 12:55:00|133.46|133.38|133.72|133.64|133.92|133.82|133.42|133.36|253291
1637326800000|2021-11-19 13:00:00|133.74|133.66|133.58|133.52|133.88|133.82|133.58|133.5|189284
1637327100000|2021-11-19 13:05:00|133.56|133.54|133.72|133.64|133.8|133.72|133.26|133.2|383188
1637327400000|2021-11-19 13:10:00|133.68|133.66|133.82|133.74|133.94|133.8|133.56|133.46|535124
1637327700000|2021-11-19 13:15:00|133.8|133.72|133.38|133.26|133.8|133.72|133.34|133.22|152295
1637328000000|2021-11-19 13:20:00|133.36|133.24|133.62|133.58|133.74|133.6|133.26|133.2|287729
1637328300000|2021-11-19 13:25:00|133.6|133.54|133.5|133.4|133.66|133.56|133.5|133.38|121623
1637328600000|2021-11-19 13:30:00|133.46|133.38|133.68|133.58|133.72|133.6|133.4|133.3|309480
1637328900000|2021-11-19 13:35:00|133.7|133.6|133.74|133.68|133.92|133.78|133.64|133.54|158126
1637329200000|2021-11-19 13:40:00|133.8|133.7|133.24|133.18|133.96|133.84|133.2|133.1|256526
1637329500000|2021-11-19 13:45:00|133.2|133.14|133.3|133.2|133.52|133.4|133.16|133.08|108895
1637329800000|2021-11-19 13:50:00|133.32|133.22|133.36|133.3|133.4|133.32|133.18|133.1|122791
1637330100000|2021-11-19 13:55:00|133.34|133.32|132.96|132.88|133.36|133.32|132.92|132.84|186023
1637330400000|2021-11-19 14:00:00|132.94|132.86|133.42|133.36|133.5|133.4|132.84|132.8|556629
1637330700000|2021-11-19 14:05:00|133.4|133.34|133.16|133.1|133.44|133.34|133.16|133.1|475768
1637331000000|2021-11-19 14:10:00|133.12|133.06|137.22|136.98|138.9|138.62|132.94|132.84|3028672
1637331300000|2021-11-19 14:15:00|137.2|137|137.44|137.1|140.2|139.82|136.22|135.88|878331
1637331600000|2021-11-19 14:20:00|137.4|137.14|135.7|135.52|137.76|137.4|135.66|135.46|699183
1637331900000|2021-11-19 14:25:00|135.74|135.54|135.56|135.42|136.66|136.38|135.22|135|485824
1637332200000|2021-11-19 14:30:00|135.54|135.4|135.78|135.64|136.32|136.14|135.4|135.18|385322
1637332500000|2021-11-19 14:35:00|135.8|135.72|135.82|135.74|136.02|135.88|135.28|135.14|310469
1637332800000|2021-11-19 14:40:00|135.84|135.72|135.8|135.68|135.84|135.74|135.16|135.02|253380
1637333100000|2021-11-19 14:45:00|135.78|135.7|135.72|135.58|135.78|135.72|135.08|134.96|300434
1637333400000|2021-11-19 14:50:00|135.74|135.6|135.62|135.5|136|135.86|135.2|135.16|579291
1637333700000|2021-11-19 14:55:00|135.66|135.46|135.18|135.08|135.66|135.6|135.08|134.98|148414
1637334000000|2021-11-19 15:00:00|135.16|135.06|134.64|134.54|135.66|135.56|134.64|134.52|301743
1637334300000|2021-11-19 15:05:00|134.66|134.64|135.18|135.06|135.78|135.66|134.58|134.5|454791
1637334600000|2021-11-19 15:10:00|135.12|135.04|135.18|135.12|135.3|135.22|134.84|134.74|265607
1637334900000|2021-11-19 15:15:00|135.16|135.08|135.4|135.32|135.8|135.68|134.96|134.86|508686
1637335200000|2021-11-19 15:20:00|135.36|135.3|135.36|135.24|135.44|135.38|134.94|134.86|433277
1637335500000|2021-11-19 15:25:00|135.34|135.22|135.1|135.04|135.8|135.7|135.02|135|422078
1637335800000|2021-11-19 15:30:00|135.08|135|135.34|135.28|135.6|135.5|135.04|134.98|428749
1637336100000|2021-11-19 15:35:00|135.3|135.26|135.92|135.82|136|135.94|135.3|135.24|542130
1637336400000|2021-11-19 15:40:00|135.9|135.8|135.92|135.86|135.98|135.9|135.72|135.66|249887
1637336700000|2021-11-19 15:45:00|135.94|135.88|136.54|136.42|136.76|136.64|135.92|135.82|218611
1637337000000|2021-11-19 15:50:00|136.52|136.44|136.38|136.32|136.52|136.46|136.22|136.12|200377
1637337300000|2021-11-19 15:55:00|136.42|136.34|135.86|135.82|136.5|136.42|135.82|135.76|1299804
1637337600000|2021-11-19 16:00:00|135.88|135.84|135.96|135.9|136.18|136.1|135.78|135.72|217276
1637337900000|2021-11-19 16:05:00|135.98|135.92|136.04|135.98|136.08|136.02|135.92|135.86|332083
1637338200000|2021-11-19 16:10:00|136.02|136|135.92|135.88|136.2|136.14|135.9|135.88|214804
1637338500000|2021-11-19 16:15:00|135.9|135.84|136.08|136.02|136.1|136.02|135.74|135.62|254747
1637338800000|2021-11-19 16:20:00|136.1|136.04|136.12|136.04|136.2|136.14|135.9|135.88|197012
1637339100000|2021-11-19 16:25:00|136.1|136.02|136.46|136.38|136.52|136.42|135.98|135.9|549968
1637568000000|2021-11-22 08:00:00|136.6|136.12|138.42|138.16|139.16|138.8|136.6|136.12|1020402
1637568300000|2021-11-22 08:05:00|138.4|138.18|138.6|138.48|139.72|139.46|138.34|138.16|432708
1637568600000|2021-11-22 08:10:00|138.72|138.5|138.08|138|138.98|138.78|137.92|137.86|174182
1637568900000|2021-11-22 08:15:00|138.14|138.02|138.2|138.08|138.54|138.38|137.86|137.74|152958
1637569200000|2021-11-22 08:20:00|138.24|138.1|137.34|137.24|138.26|138.1|137.2|137.08|137061
1637569500000|2021-11-22 08:25:00|137.42|137.26|137|136.84|137.44|137.28|136.66|136.58|144367
1637569800000|2021-11-22 08:30:00|137.02|136.86|137.1|136.94|137.24|137.06|136.82|136.62|200078
1637570100000|2021-11-22 08:35:00|137.12|136.96|137.54|137.42|137.7|137.54|137.12|136.96|129106
1637570400000|2021-11-22 08:40:00|137.58|137.44|137.28|137.14|137.58|137.46|136.86|136.8|263583
1637570700000|2021-11-22 08:45:00|137.3|137.12|137.38|137.26|137.52|137.38|137.22|137.08|82800
1637571000000|2021-11-22 08:50:00|137.36|137.24|136.96|136.82|137.38|137.3|136.76|136.68|146485
1637571300000|2021-11-22 08:55:00|136.98|136.84|136.92|136.88|137|136.88|136.74|136.68|46593
1637571600000|2021-11-22 09:00:00|136.9|136.82|136.84|136.76|137.04|136.9|136.66|136.62|121920
1637571900000|2021-11-22 09:05:00|136.88|136.78|136.7|136.62|137|136.88|136.6|136.54|118585
1637572200000|2021-11-22 09:10:00|136.72|136.64|137.26|137.16|137.26|137.16|136.72|136.64|147373
1637572500000|2021-11-22 09:15:00|137.24|137.18|136.8|136.74|137.24|137.18|136.8|136.7|97496
1637572800000|2021-11-22 09:20:00|136.84|136.7|136.6|136.52|136.84|136.72|136.56|136.42|65983
1637573100000|2021-11-22 09:25:00|136.62|136.54|136.52|136.42|136.72|136.7|136.44|136.3|74641
1637573400000|2021-11-22 09:30:00|136.5|136.4|136.38|136.32|136.62|136.54|136.3|136.18|97003
1637573700000|2021-11-22 09:35:00|136.4|136.34|137.1|137|137.14|137.08|136.4|136.34|288546
1637574000000|2021-11-22 09:40:00|137.04|136.98|136.94|136.84|137.2|137.14|136.9|136.82|105626
1637574300000|2021-11-22 09:45:00|136.96|136.86|136.96|136.86|137.08|137|136.72|136.64|75529
1637574600000|2021-11-22 09:50:00|136.94|136.84|137.02|136.96|137.08|137|136.84|136.74|138474
1637574900000|2021-11-22 09:55:00|137|136.94|137|136.94|137.06|137.02|136.92|136.9|62172
1637575200000|2021-11-22 10:00:00|137.02|136.96|137.24|137.18|137.44|137.36|137.02|136.94|97148
1637575500000|2021-11-22 10:05:00|137.22|137.14|137.8|137.7|138|137.98|137.22|137.14|113550
1637575800000|2021-11-22 10:10:00|137.76|137.68|137.64|137.5|138.12|138.02|137.64|137.48|139336
1637576100000|2021-11-22 10:15:00|137.62|137.48|137.32|137.24|137.62|137.48|137.2|137.1|103672
1637576400000|2021-11-22 10:20:00|137.3|137.22|137.52|137.44|137.54|137.44|137.2|137.1|74401
1637576700000|2021-11-22 10:25:00|137.5|137.46|137.46|137.36|137.7|137.6|137.42|137.34|31086
1637577000000|2021-11-22 10:30:00|137.48|137.34|137.76|137.7|137.82|137.72|137.48|137.34|53841
1637577300000|2021-11-22 10:35:00|137.8|137.72|137.98|137.88|138.34|138.22|137.58|137.5|253956
1637577600000|2021-11-22 10:40:00|138.02|137.94|139.22|139.1|139.36|139.24|137.98|137.94|391874
1637577900000|2021-11-22 10:45:00|139.2|139.14|139|138.92|139.28|139.2|138.88|138.78|201429
1637578200000|2021-11-22 10:50:00|138.98|138.88|139.72|139.64|139.76|139.64|138.78|138.68|432199
1637578500000|2021-11-22 10:55:00|139.74|139.66|139.44|139.32|139.8|139.66|139.02|139|239923
1637578800000|2021-11-22 11:00:00|139.42|139.3|139.2|139.1|139.5|139.42|139.18|139.04|112200
1637579100000|2021-11-22 11:05:00|139.24|139.12|139.46|139.36|139.48|139.38|139.2|139.12|58463
1637579400000|2021-11-22 11:10:00|139.42|139.38|139.12|139.02|139.5|139.4|138.86|138.8|285663
1637579700000|2021-11-22 11:15:00|139.16|139.06|138.72|138.62|139.18|139.08|138.62|138.5|149360
1637580000000|2021-11-22 11:20:00|138.7|138.64|139.06|139.02|139.28|139.16|138.7|138.64|156288
1637580300000|2021-11-22 11:25:00|139.04|139|138.82|138.8|139.16|139.06|138.8|138.7|86338
1637580600000|2021-11-22 11:30:00|138.86|138.76|138.54|138.46|138.86|138.76|138.34|138.28|97449
1637580900000|2021-11-22 11:35:00|138.52|138.44|138.56|138.5|138.88|138.78|138.4|138.38|84967
1637581200000|2021-11-22 11:40:00|138.58|138.52|138.72|138.66|138.8|138.7|138.48|138.44|86955
1637581500000|2021-11-22 11:45:00|138.7|138.64|138.18|138.06|138.7|138.64|138.18|138.04|111367
1637581800000|2021-11-22 11:50:00|138.14|138.04|135.76|135.64|138.72|138.62|135.5|135.34|1214513
1637582100000|2021-11-22 11:55:00|135.82|135.66|136.16|136.06|136.36|136.18|135.78|135.6|211314
1637582400000|2021-11-22 12:00:00|136.2|136.08|135.72|135.58|136.28|136.12|135.72|135.56|126386
1637582700000|2021-11-22 12:05:00|135.74|135.62|135.78|135.68|136.02|135.88|135.6|135.42|89652
1637583000000|2021-11-22 12:10:00|135.8|135.66|136.06|135.96|136.24|136.1|135.68|135.56|524568
1637583300000|2021-11-22 12:15:00|136.08|136|136.22|136.1|136.28|136.16|135.88|135.74|214681
1637583600000|2021-11-22 12:20:00|136.2|136.12|135.8|135.68|136.36|136.26|135.8|135.68|136389
1637583900000|2021-11-22 12:25:00|135.78|135.66|135.82|135.76|136.04|135.92|135.66|135.52|57243
1637584200000|2021-11-22 12:30:00|135.84|135.74|135.96|135.88|136.1|136.02|135.66|135.54|91031
1637584500000|2021-11-22 12:35:00|136|135.9|135.9|135.76|136.2|136.12|135.68|135.62|526665
1637584800000|2021-11-22 12:40:00|135.92|135.9|135.9|135.78|136|135.94|135.66|135.56|198598
1637585100000|2021-11-22 12:45:00|135.88|135.76|136.26|136.16|136.28|136.24|135.74|135.64|305115
1637585400000|2021-11-22 12:50:00|136.22|136.2|135.82|135.7|136.26|136.2|135.74|135.62|384282
1637585700000|2021-11-22 12:55:00|135.86|135.72|135.76|135.7|135.88|135.82|135.62|135.52|107684
1637586000000|2021-11-22 13:00:00|135.74|135.68|135.92|135.88|136.02|135.96|135.74|135.66|99087
1637586300000|2021-11-22 13:05:00|135.94|135.9|135.36|135.28|135.98|135.9|135.34|135.22|85391
1637586600000|2021-11-22 13:10:00|135.32|135.26|135.44|135.34|135.48|135.42|135.22|135.08|129248
1637586900000|2021-11-22 13:15:00|135.46|135.36|135.18|135.08|135.48|135.36|135.14|135.04|45403
1637587200000|2021-11-22 13:20:00|135.16|135.06|135.38|135.28|135.38|135.28|135.1|135.04|37933
1637587500000|2021-11-22 13:25:00|135.36|135.3|135.56|135.46|135.6|135.56|135.36|135.28|61278
1637587800000|2021-11-22 13:30:00|135.54|135.48|136.02|135.98|136.06|136|135.54|135.48|86630
1637588100000|2021-11-22 13:35:00|136.04|136|136.12|136|136.14|136.02|135.78|135.7|134548
1637588400000|2021-11-22 13:40:00|136.1|136.02|136.78|136.7|136.96|136.82|136.08|135.96|134211
1637588700000|2021-11-22 13:45:00|136.8|136.72|136.84|136.7|137.12|137|136.6|136.48|176247
1637589000000|2021-11-22 13:50:00|136.8|136.72|136.84|136.74|137|136.96|136.58|136.44|93654
1637589300000|2021-11-22 13:55:00|136.82|136.76|136.66|136.58|136.92|136.82|136.64|136.54|50900
1637589600000|2021-11-22 14:00:00|136.64|136.54|137.46|137.36|137.56|137.44|136.6|136.48|84809
1637589900000|2021-11-22 14:05:00|137.44|137.32|136.8|136.66|137.58|137.5|136.68|136.56|123038
1637590200000|2021-11-22 14:10:00|136.78|136.68|136.78|136.68|137|136.9|136.58|136.44|91696
1637590500000|2021-11-22 14:15:00|136.76|136.64|136.7|136.62|136.92|136.84|136.66|136.54|48085
1637590800000|2021-11-22 14:20:00|136.68|136.64|136.72|136.64|136.86|136.78|136.62|136.5|55452
1637591100000|2021-11-22 14:25:00|136.7|136.6|136.5|136.4|136.7|136.6|136.32|136.22|81055
1637591400000|2021-11-22 14:30:00|136.52|136.42|136.98|136.86|137.2|137.1|136.46|136.36|248836
1637591700000|2021-11-22 14:35:00|136.96|136.84|136.16|136.1|136.96|136.86|136.16|136.04|224529
1637592000000|2021-11-22 14:40:00|136.18|136.12|136.36|136.24|136.4|136.32|135.9|135.78|121641
1637592300000|2021-11-22 14:45:00|136.34|136.22|136.08|135.96|136.44|136.34|135.96|135.92|96315
1637592600000|2021-11-22 14:50:00|136.1|135.98|136.08|135.98|136.48|136.36|135.86|135.74|118975
1637592900000|2021-11-22 14:55:00|136.1|135.96|135.96|135.84|136.12|136.06|135.74|135.68|249835
1637593200000|2021-11-22 15:00:00|135.98|135.86|135.98|135.94|136.62|136.54|135.96|135.86|227087
1637593500000|2021-11-22 15:05:00|136|135.96|136.38|136.28|136.6|136.52|135.98|135.94|92796
1637593800000|2021-11-22 15:10:00|136.36|136.26|136.08|135.92|138.94|136.96|134.68|134|3563863
1637594100000|2021-11-22 15:15:00|136.1|135.94|136.14|136.04|136.66|136.48|135.98|135.88|423281
1637594400000|2021-11-22 15:20:00|136.12|136|136.48|136.42|136.64|136.6|136.08|136|195147
1637594700000|2021-11-22 15:25:00|136.46|136.4|136.54|136.44|136.68|136.56|136.18|136.1|235543
1637595000000|2021-11-22 15:30:00|136.52|136.46|136.66|136.6|137.16|137.04|136.52|136.46|152621
1637595300000|2021-11-22 15:35:00|136.64|136.56|136.22|136.1|136.74|136.62|136.2|136.08|122669
1637595600000|2021-11-22 15:40:00|136.2|136.08|136.14|136.04|136.34|136.24|136.06|135.96|112423
1637595900000|2021-11-22 15:45:00|136.16|136.06|136.12|136.02|136.26|136.18|136.02|135.94|183583
1637596200000|2021-11-22 15:50:00|136.1|136.1|136.16|136.08|136.46|136.42|136.06|136.04|146864
1637596500000|2021-11-22 15:55:00|136.14|136.06|136.16|136.12|136.32|136.26|136.12|136.04|102051
1637596800000|2021-11-22 16:00:00|136.18|136.16|136.08|136.04|136.3|136.24|135.98|135.94|76271
1637597100000|2021-11-22 16:05:00|136.06|136.02|136.02|135.96|136.06|136.02|135.86|135.82|495333
1637597400000|2021-11-22 16:10:00|136|135.94|136|135.96|136.08|136.02|135.94|135.9|82770
1637597700000|2021-11-22 16:15:00|136.02|136|135.78|135.7|136.02|136|135.74|135.7|203130
1637598000000|2021-11-22 16:20:00|135.76|135.68|136.06|136.04|136.12|136.08|135.74|135.68|115906
1637598300000|2021-11-22 16:25:00|136.08|136.02|135.92|135.88|136.1|136.04|135.84|135.78|153907
1637654400000|2021-11-23 08:00:00|134.98|134.52|135.82|135.62|135.82|135.8|134.4|134.04|554579
1637654700000|2021-11-23 08:05:00|135.94|135.64|136.86|136.56|136.9|136.76|135.52|135.18|129852
1637655000000|2021-11-23 08:10:00|136.88|136.58|137.14|136.98|137.8|137.62|136.7|136.46|149598
1637655300000|2021-11-23 08:15:00|137.18|137|137.08|136.92|137.44|137.28|136.78|136.66|62362
1637655600000|2021-11-23 08:20:00|137.06|136.94|136.84|136.66|137.3|137.14|136.8|136.6|125150
1637655900000|2021-11-23 08:25:00|136.82|136.64|136.7|136.58|137.04|136.94|136.66|136.52|120377
1637656200000|2021-11-23 08:30:00|136.68|136.5|136.84|136.74|137.14|137.02|136.24|136.06|449935
1637656500000|2021-11-23 08:35:00|136.88|136.76|136.94|136.84|137.08|136.96|136.54|136.42|115198
1637656800000|2021-11-23 08:40:00|136.92|136.82|137.24|137.14|137.3|137.2|136.82|136.66|161521
1637657100000|2021-11-23 08:45:00|137.26|137.16|137.44|137.28|137.48|137.4|136.78|136.66|132361
1637657400000|2021-11-23 08:50:00|137.42|137.22|137.64|137.52|137.82|137.7|137.38|137.22|216224
1637657700000|2021-11-23 08:55:00|137.62|137.5|137.5|137.4|137.64|137.54|137.04|136.88|435399
1637658000000|2021-11-23 09:00:00|137.48|137.42|137.44|137.3|137.74|137.6|137.34|137.2|428231
1637658300000|2021-11-23 09:05:00|137.42|137.28|136.66|136.52|137.42|137.3|136.52|136.36|136262
1637658600000|2021-11-23 09:10:00|136.68|136.54|136.86|136.78|136.92|136.78|136.48|136.34|56884
1637658900000|2021-11-23 09:15:00|136.84|136.72|137.1|137.04|137.18|137.1|136.66|136.54|82134
1637659200000|2021-11-23 09:20:00|137.12|137.06|137.38|137.28|137.42|137.28|136.98|136.84|139860
1637659500000|2021-11-23 09:25:00|137.4|137.3|137.24|137.14|137.52|137.38|137.18|137.04|113468
1637659800000|2021-11-23 09:30:00|137.26|137.16|137.2|137.14|137.3|137.26|137.04|136.92|34545
1637660100000|2021-11-23 09:35:00|137.26|137.16|137.52|137.44|137.58|137.48|136.98|136.9|144750
1637660400000|2021-11-23 09:40:00|137.58|137.46|137.1|137.02|137.66|137.52|137|136.94|308673
1637660700000|2021-11-23 09:45:00|137.12|137.04|137.36|137.24|137.82|137.7|137.12|137.04|182654
1637661000000|2021-11-23 09:50:00|137.34|137.22|137.24|137.14|137.42|137.3|137.06|136.92|123898
1637661300000|2021-11-23 09:55:00|137.22|137.12|136.98|136.88|137.24|137.18|136.92|136.82|100441
1637661600000|2021-11-23 10:00:00|136.96|136.86|137.12|137.06|137.24|137.14|136.9|136.82|87219
1637661900000|2021-11-23 10:05:00|137.16|137.08|136.98|136.9|137.46|137.36|136.94|136.88|114566
1637662200000|2021-11-23 10:10:00|136.96|136.88|136.88|136.8|137.06|136.96|136.86|136.76|44001
1637662500000|2021-11-23 10:15:00|136.9|136.82|137|136.9|137.14|137.04|136.9|136.82|46727
1637662800000|2021-11-23 10:20:00|137.02|136.92|137.12|137.02|137.44|137.34|137.02|136.92|156544
1637663100000|2021-11-23 10:25:00|137.14|137.04|137.3|137.22|137.4|137.32|137.12|137.02|597898
1637663400000|2021-11-23 10:30:00|137.28|137.2|137.38|137.28|137.42|137.34|136.96|136.86|81144
1637663700000|2021-11-23 10:35:00|137.4|137.3|137.32|137.22|137.6|137.56|137.26|137.16|135781
1637664000000|2021-11-23 10:40:00|137.34|137.24|137.5|137.48|137.58|137.52|137.32|137.24|157116
1637664300000|2021-11-23 10:45:00|137.48|137.46|137.22|137.18|137.52|137.46|137.1|136.98|227099
1637664600000|2021-11-23 10:50:00|137.2|137.16|137.2|137.12|137.32|137.26|137.02|136.94|70632
1637664900000|2021-11-23 10:55:00|137.22|137.14|137.38|137.28|137.5|137.44|137.02|136.9|80753
1637665200000|2021-11-23 11:00:00|137.36|137.3|138.12|138.04|138.14|138.04|137.3|137.2|112031
1637665500000|2021-11-23 11:05:00|138.1|138.02|137.48|137.38|138.12|138.02|137.46|137.38|322293
1637665800000|2021-11-23 11:10:00|137.46|137.4|137.86|137.76|137.88|137.76|137.36|137.26|170769
1637666100000|2021-11-23 11:15:00|137.84|137.78|137.84|137.76|138.06|137.94|137.8|137.74|74355
1637666400000|2021-11-23 11:20:00|137.86|137.78|137.76|137.68|137.9|137.84|137.66|137.58|47640
1637666700000|2021-11-23 11:25:00|137.78|137.7|137.68|137.62|137.88|137.82|137.6|137.48|76269
1637667000000|2021-11-23 11:30:00|137.66|137.6|137.8|137.72|137.82|137.72|137.54|137.44|45283
1637667300000|2021-11-23 11:35:00|137.78|137.74|137.68|137.62|137.88|137.8|137.66|137.58|93934
1637667600000|2021-11-23 11:40:00|137.7|137.64|137.8|137.74|137.88|137.82|137.7|137.64|33262
1637667900000|2021-11-23 11:45:00|137.82|137.76|137.76|137.68|137.84|137.78|137.56|137.5|147934
1637668200000|2021-11-23 11:50:00|137.74|137.66|137.38|137.28|137.9|137.82|137.38|137.28|263816
1637668500000|2021-11-23 11:55:00|137.4|137.3|137.96|137.84|137.98|137.86|137.36|137.3|168158
1637668800000|2021-11-23 12:00:00|137.94|137.82|137.54|137.46|137.94|137.82|137.46|137.34|57148
1637669100000|2021-11-23 12:05:00|137.58|137.52|137.42|137.34|137.62|137.52|137.34|137.26|33043
1637669400000|2021-11-23 12:10:00|137.44|137.36|137.58|137.54|137.62|137.56|137.4|137.3|51779
1637669700000|2021-11-23 12:15:00|137.6|137.52|137.86|137.74|138.02|137.96|137.44|137.34|94486
1637670000000|2021-11-23 12:20:00|137.9|137.84|138.06|137.94|138.3|138.18|137.86|137.78|98453
1637670300000|2021-11-23 12:25:00|138.02|137.9|138.26|138.12|138.44|138.32|137.88|137.76|66334
1637670600000|2021-11-23 12:30:00|138.24|138.1|138.1|138.02|138.26|138.14|138.08|137.98|54451
1637670900000|2021-11-23 12:35:00|138.08|138.04|137.94|137.84|138.08|138.04|137.78|137.68|62765
1637671200000|2021-11-23 12:40:00|137.92|137.82|137.86|137.82|138|137.92|137.86|137.82|21399
1637671500000|2021-11-23 12:45:00|137.9|137.86|137.8|137.72|137.96|137.9|137.8|137.72|58483
1637671800000|2021-11-23 12:50:00|137.82|137.74|138.06|137.98|138.06|138|137.82|137.74|38047
1637672100000|2021-11-23 12:55:00|138.04|137.96|138.08|138.04|138.26|138.18|137.96|137.88|55987
1637672400000|2021-11-23 13:00:00|138.1|138.06|138.2|138.14|138.24|138.18|137.9|137.84|148721
1637672700000|2021-11-23 13:05:00|138.24|138.16|138|137.98|138.26|138.18|138|137.94|83567
1637673000000|2021-11-23 13:10:00|138.04|138|138|137.92|138.04|138|137.94|137.86|20808
1637673300000|2021-11-23 13:15:00|138.02|137.94|138.02|137.96|138.2|138.1|137.96|137.92|43393
1637673600000|2021-11-23 13:20:00|138|137.94|138.14|138.04|138.14|138.04|137.9|137.86|63811
1637673900000|2021-11-23 13:25:00|138.12|138.06|137.96|137.88|138.24|138.16|137.96|137.88|67798
1637674200000|2021-11-23 13:30:00|137.98|137.9|137.98|137.9|138.1|138.06|137.88|137.82|100795
1637674500000|2021-11-23 13:35:00|138|137.92|137.88|137.8|138|137.92|137.82|137.72|73830
1637674800000|2021-11-23 13:40:00|137.9|137.84|137.96|137.94|138|137.96|137.88|137.84|28925
1637675100000|2021-11-23 13:45:00|137.98|137.96|138.08|138.02|138.12|138.02|137.72|137.62|80329
1637675400000|2021-11-23 13:50:00|138.06|138|138.08|137.98|138.26|138.2|137.92|137.84|125788
1637675700000|2021-11-23 13:55:00|138.06|137.96|138.32|138.22|138.34|138.22|137.98|137.9|107043
1637676000000|2021-11-23 14:00:00|138.34|138.26|138|137.94|138.44|138.36|138|137.92|126214
1637676300000|2021-11-23 14:05:00|138.02|137.96|137.88|137.8|138.22|138.12|137.8|137.72|160678
1637676600000|2021-11-23 14:10:00|137.86|137.78|137.56|137.5|137.86|137.8|137.48|137.42|80645
1637676900000|2021-11-23 14:15:00|137.54|137.48|137.84|137.74|137.86|137.76|137.44|137.34|38416
1637677200000|2021-11-23 14:20:00|137.86|137.76|137.98|137.92|138.2|138.08|137.7|137.66|82562
1637677500000|2021-11-23 14:25:00|137.96|137.88|137.96|137.9|138|137.92|137.88|137.78|47496
1637677800000|2021-11-23 14:30:00|137.98|137.92|138.02|137.96|138.3|138.22|137.96|137.88|159613
1637678100000|2021-11-23 14:35:00|138|137.94|138.38|138.32|138.6|138.5|137.88|137.8|130801
1637678400000|2021-11-23 14:40:00|138.4|138.34|138.28|138.24|138.62|138.52|138.14|138.1|195337
1637678700000|2021-11-23 14:45:00|138.32|138.26|138.02|137.96|138.36|138.28|137.88|137.86|181636
1637679000000|2021-11-23 14:50:00|138.04|137.98|138|137.92|138.14|138.06|137.78|137.74|85487
1637679300000|2021-11-23 14:55:00|137.96|137.94|137.88|137.8|138.22|138.1|137.84|137.78|115979
1637679600000|2021-11-23 15:00:00|137.9|137.82|138.12|138.06|138.16|138.08|137.72|137.62|90921
1637679900000|2021-11-23 15:05:00|138.08|138.04|137.96|137.88|138.26|138.16|137.96|137.88|108989
1637680200000|2021-11-23 15:10:00|138|137.9|137.86|137.82|138.34|138.26|137.78|137.72|129928
1637680500000|2021-11-23 15:15:00|137.9|137.84|137.92|137.86|138|137.92|137.7|137.64|201453
1637680800000|2021-11-23 15:20:00|137.94|137.88|137.44|137.36|138|137.92|137.14|137.1|149272
1637681100000|2021-11-23 15:25:00|137.42|137.38|137.56|137.48|137.66|137.56|137.32|137.22|193326
1637681400000|2021-11-23 15:30:00|137.54|137.44|137.42|137.34|137.54|137.44|137.34|137.24|157026
1637681700000|2021-11-23 15:35:00|137.4|137.32|136.98|136.88|137.4|137.32|136.76|136.68|131121
1637682000000|2021-11-23 15:40:00|137|136.9|137.08|137.04|137.24|137.16|137|136.88|60640
1637682300000|2021-11-23 15:45:00|137.06|137|136.78|136.74|137.1|137.02|136.78|136.72|132575
1637682600000|2021-11-23 15:50:00|136.82|136.72|136.5|136.46|136.82|136.74|136.5|136.44|82124
1637682900000|2021-11-23 15:55:00|136.52|136.48|136.28|136.22|136.56|136.5|136.28|136.22|212265
1637683200000|2021-11-23 16:00:00|136.26|136.2|136.22|136.16|136.3|136.24|136.08|136|115073
1637683500000|2021-11-23 16:05:00|136.24|136.18|136.42|136.34|136.52|136.42|136.18|136.12|82581
1637683800000|2021-11-23 16:10:00|136.4|136.32|136.52|136.5|136.68|136.62|136.26|136.22|117704
1637684100000|2021-11-23 16:15:00|136.54|136.46|136.44|136.4|136.7|136.6|136.32|136.28|96962
1637684400000|2021-11-23 16:20:00|136.42|136.38|136.28|136.2|136.5|136.44|136.26|136.18|162859
1637684700000|2021-11-23 16:25:00|136.3|136.22|136.16|136.06|136.5|136.42|136.16|136.06|122306
1637740800000|2021-11-24 08:00:00|135.84|135.2|136.4|136.16|136.84|136.6|135.62|135.2|303059
1637741100000|2021-11-24 08:05:00|136.38|136.18|136.46|136.32|136.74|136.56|136.2|135.92|95158
1637741400000|2021-11-24 08:10:00|136.52|136.34|136|135.88|136.6|136.44|135.84|135.7|121691
1637741700000|2021-11-24 08:15:00|135.98|135.82|136.66|136.54|136.86|136.74|135.76|135.6|599852
1637742000000|2021-11-24 08:20:00|136.64|136.52|136.38|136.22|136.66|136.52|136.18|136|44595
1637742300000|2021-11-24 08:25:00|136.4|136.24|136.16|135.98|136.78|136.62|135.92|135.78|83985
1637742600000|2021-11-24 08:30:00|136.2|136|135.9|135.8|136.24|136.16|135.72|135.58|113041
1637742900000|2021-11-24 08:35:00|135.92|135.74|135.76|135.62|135.92|135.74|135.38|135.24|49596
1637743200000|2021-11-24 08:40:00|135.78|135.64|135.78|135.68|136|135.84|135.56|135.44|104614
1637743500000|2021-11-24 08:45:00|135.8|135.65|135.92|135.75|135.92|135.75|135.56|135.39|22782
1637743800000|2021-11-24 08:50:00|135.74|135.67|135.66|135.45|135.74|135.67|135.42|135.25|23421
1637744100000|2021-11-24 08:55:00|135.6|135.47|136.03|135.86|136.03|135.86|135.5|135.37|17348
1637744400000|2021-11-24 09:00:00|135.99|135.82|135.49|135.32|136.01|135.86|135.49|135.32|17829
1637744700000|2021-11-24 09:05:00|135.55|135.38|135.59|135.44|135.61|135.44|135.53|135.38|2107
1637745000000|2021-11-24 09:10:00|135.36|135.26|135.1|135|135.4|135.28|134.98|134.84|185426
1637745300000|2021-11-24 09:15:00|135.08|134.98|135.06|134.96|135.1|134.98|134.82|134.74|77086
1637745600000|2021-11-24 09:20:00|135.1|134.98|135.2|135.1|135.28|135.18|135.04|134.88|79228
1637745900000|2021-11-24 09:25:00|135.16|135.08|134.94|134.88|135.24|135.1|134.84|134.72|173953
1637746200000|2021-11-24 09:30:00|134.92|134.86|134.72|134.62|134.92|134.86|134.64|134.5|120874
1637746500000|2021-11-24 09:35:00|134.7|134.64|134.66|134.6|134.82|134.72|134.5|134.44|83398
1637746800000|2021-11-24 09:40:00|134.7|134.62|134.76|134.68|135.1|135|134.7|134.58|74869
1637747100000|2021-11-24 09:45:00|134.82|134.7|133.94|133.82|134.82|134.74|133.84|133.68|626871
1637747400000|2021-11-24 09:50:00|133.9|133.8|132.86|132.72|134|133.9|132.86|132.7|475293
1637747700000|2021-11-24 09:55:00|132.88|132.78|132.5|132.38|133.2|133.06|132.36|132.2|823231
1637748000000|2021-11-24 10:00:00|132.52|132.4|132.52|132.42|132.88|132.74|132.38|132.22|480893
1637748300000|2021-11-24 10:05:00|132.54|132.44|132.28|132.18|132.68|132.56|132.1|132|252082
1637748600000|2021-11-24 10:10:00|132.26|132.14|131.96|131.84|132.3|132.16|131.96|131.82|233663
1637748900000|2021-11-24 10:15:00|131.98|131.86|132.4|132.3|132.62|132.54|131.96|131.86|300365
1637749200000|2021-11-24 10:20:00|132.42|132.32|132.54|132.4|132.88|132.74|132.42|132.3|144317
1637749500000|2021-11-24 10:25:00|132.46|132.38|132.48|132.38|132.82|132.68|132.44|132.3|107938
1637749800000|2021-11-24 10:30:00|132.46|132.4|132.76|132.7|132.8|132.7|132.26|132.18|242049
1637750100000|2021-11-24 10:35:00|132.74|132.74|132.18|132.08|132.76|132.74|132.02|131.9|131928
1637750400000|2021-11-24 10:40:00|132.16|132.06|132.58|132.46|132.66|132.54|132.08|131.96|110188
1637750700000|2021-11-24 10:45:00|132.6|132.48|132.84|132.76|133.08|132.96|132.6|132.48|121909
1637751000000|2021-11-24 10:50:00|132.9|132.78|132.42|132.32|133|132.9|132.3|132.2|393263
1637751300000|2021-11-24 10:55:00|132.4|132.3|132.18|132.1|132.66|132.54|132.16|132.06|33867
1637751600000|2021-11-24 11:00:00|132.24|132.12|132.2|132.12|132.48|132.36|132.18|132.1|35291
1637751900000|2021-11-24 11:05:00|132.18|132.14|132.22|132.12|132.36|132.28|132.12|132.04|71536
1637752200000|2021-11-24 11:10:00|132.2|132.14|132.16|132.08|132.22|132.16|132.04|131.92|181096
1637752500000|2021-11-24 11:15:00|132.18|132.1|132.66|132.56|132.76|132.66|132.18|132.1|155855
1637752800000|2021-11-24 11:20:00|132.64|132.54|132.88|132.84|132.94|132.86|132.44|132.32|195941
1637753100000|2021-11-24 11:25:00|132.92|132.86|132.8|132.74|133.12|133.02|132.74|132.64|61857
1637753400000|2021-11-24 11:30:00|132.76|132.76|132.84|132.76|132.9|132.86|132.76|132.72|25752
1637753700000|2021-11-24 11:35:00|132.8|132.74|132.78|132.72|132.88|132.78|132.66|132.54|41119
1637754000000|2021-11-24 11:40:00|132.76|132.74|133.24|133.2|133.36|133.26|132.74|132.72|163212
1637754300000|2021-11-24 11:45:00|133.16|133.18|133.06|133|133.36|133.28|133.06|132.94|129341
1637754600000|2021-11-24 11:50:00|133.04|133.02|133.04|132.98|133.18|133.1|132.98|132.88|114900
1637754900000|2021-11-24 11:55:00|133.02|132.94|132.86|132.76|133.02|132.94|132.7|132.62|73328
1637755200000|2021-11-24 12:00:00|132.84|132.78|133.34|133.3|133.44|133.32|132.84|132.78|76979
1637755500000|2021-11-24 12:05:00|133.36|133.28|133.26|133.18|133.5|133.4|133.14|133.04|75850
1637755800000|2021-11-24 12:10:00|133.3|133.2|133.4|133.32|133.46|133.36|133.26|133.18|69301
1637756100000|2021-11-24 12:15:00|133.42|133.34|133.52|133.42|133.52|133.42|133.22|133.14|109537
1637756400000|2021-11-24 12:20:00|133.5|133.4|133.64|133.58|133.7|133.6|133.3|133.24|349796
1637756700000|2021-11-24 12:25:00|133.62|133.56|133.64|133.56|133.82|133.74|133.54|133.52|24752
1637757000000|2021-11-24 12:30:00|133.66|133.58|133.16|133.06|133.68|133.6|133.1|133|164373
1637757300000|2021-11-24 12:35:00|133.18|133.08|133.46|133.42|133.46|133.42|133.14|133.06|57727
1637757600000|2021-11-24 12:40:00|133.5|133.44|133.38|133.3|133.7|133.62|133.32|133.22|80453
1637757900000|2021-11-24 12:45:00|133.4|133.32|133.14|133.06|133.5|133.4|133.12|133.04|71686
1637758200000|2021-11-24 12:50:00|133.16|133.08|133.48|133.38|133.52|133.42|133.14|133.06|34588
1637758500000|2021-11-24 12:55:00|133.46|133.36|133.6|133.52|133.62|133.52|133.44|133.36|27764
1637758800000|2021-11-24 13:00:00|133.58|133.54|133.58|133.48|133.76|133.66|133.42|133.4|81399
1637759100000|2021-11-24 13:05:00|133.6|133.5|133.1|133.02|133.7|133.64|133.06|133|162345
1637759400000|2021-11-24 13:10:00|133.16|133.04|133.24|133.16|133.34|133.22|133.14|133.04|62654
1637759700000|2021-11-24 13:15:00|133.26|133.18|133.34|133.26|133.5|133.42|133.14|133.08|204594
1637760000000|2021-11-24 13:20:00|133.32|133.24|133.3|133.22|133.4|133.3|133.12|133|58261
1637760300000|2021-11-24 13:25:00|133.32|133.24|133.6|133.5|133.66|133.54|133.32|133.24|37525
1637760600000|2021-11-24 13:30:00|133.58|133.52|133.38|133.32|133.6|133.54|133.34|133.24|29481
1637760900000|2021-11-24 13:35:00|133.42|133.3|133.12|133.04|133.54|133.44|133.12|133.04|44010
1637761200000|2021-11-24 13:40:00|133.14|133.08|133.2|133.14|133.32|133.22|133.14|133.08|18221
1637761500000|2021-11-24 13:45:00|133.22|133.16|133.12|133.04|133.3|133.24|133.1|133.02|30453
1637761800000|2021-11-24 13:50:00|133.1|133.02|133.22|133.14|133.26|133.16|133|132.9|61901
1637762100000|2021-11-24 13:55:00|133.26|133.16|133|132.94|133.32|133.24|132.9|132.82|90439
1637762400000|2021-11-24 14:00:00|133.06|132.96|133|132.9|133.34|133.26|132.94|132.84|115315
1637762700000|2021-11-24 14:05:00|133.04|132.92|133.02|132.94|133.08|132.98|132.8|132.68|57201
1637763000000|2021-11-24 14:10:00|132.98|132.96|132.08|132|133.1|133.02|132.08|132|107633
1637763300000|2021-11-24 14:15:00|132.1|132.02|132.48|132.3|132.62|132.48|131.74|131.7|1740789
1637763600000|2021-11-24 14:20:00|132.46|132.34|132.64|132.54|132.78|132.62|132.3|132.14|75528
1637763900000|2021-11-24 14:25:00|132.7|132.56|133.02|132.94|133.08|132.98|132.5|132.38|99002
1637764200000|2021-11-24 14:30:00|133.04|132.96|133.18|133.08|133.54|133.38|132.88|132.74|286683
1637764500000|2021-11-24 14:35:00|133.22|133.1|134.32|134.2|134.82|134.66|133.18|133.1|1287612
1637764800000|2021-11-24 14:40:00|134.34|134.22|134.92|134.82|135.54|135.42|133.98|133.84|568130
1637765100000|2021-11-24 14:45:00|134.96|134.86|134.74|134.64|135.42|135.24|134.74|134.64|196116
1637765400000|2021-11-24 14:50:00|134.72|134.66|135.08|134.96|135.46|135.32|134.72|134.66|115984
1637765700000|2021-11-24 14:55:00|135.1|134.98|134.52|134.34|135.4|135.38|134.52|134.32|851844
1637766000000|2021-11-24 15:00:00|134.46|134.36|134.98|134.92|135|134.92|134.46|134.36|393548
1637766300000|2021-11-24 15:05:00|135|134.88|134.9|134.8|135.48|135.4|134.86|134.74|388221
1637766600000|2021-11-24 15:10:00|134.88|134.78|134.98|134.94|135.18|135.04|134.62|134.5|243274
1637766900000|2021-11-24 15:15:00|135|134.96|135.66|135.64|136|135.88|134.94|134.9|831335
1637767200000|2021-11-24 15:20:00|135.7|135.66|136.18|136.12|136.26|136.14|135.7|135.64|252402
1637767500000|2021-11-24 15:25:00|136.16|136.14|136.42|136.36|136.56|136.48|136.16|136.06|133988
1637767800000|2021-11-24 15:30:00|136.4|136.38|136.16|136.06|136.74|136.64|135.42|135.4|2867568
1637768100000|2021-11-24 15:35:00|136.14|136.04|136.06|135.9|136.14|136.04|135.72|135.54|636339
1637768400000|2021-11-24 15:40:00|136.04|135.92|135.7|135.62|136.24|136.2|135.68|135.58|311537
1637768700000|2021-11-24 15:45:00|135.74|135.64|136.06|135.98|136.12|136.04|135.68|135.6|345843
1637769000000|2021-11-24 15:50:00|136.12|136|135.28|135.18|136.2|136.1|135.24|135.12|330080
1637769300000|2021-11-24 15:55:00|135.3|135.2|135.46|135.36|135.54|135.48|135.16|135.1|219065
1637769600000|2021-11-24 16:00:00|135.44|135.38|134.6|134.5|135.44|135.38|134.5|134.42|357020
1637769900000|2021-11-24 16:05:00|134.62|134.52|134.92|134.88|135.18|135.08|134.62|134.52|152037
1637770200000|2021-11-24 16:10:00|134.96|134.9|134.98|134.9|135.12|135.02|133.82|133.7|1437832
1637770500000|2021-11-24 16:15:00|135|134.92|135.52|135.4|135.68|135.6|135|134.86|543614
1637770800000|2021-11-24 16:20:00|135.54|135.38|135.36|135.26|135.66|135.58|135.2|135.1|384546
1637771100000|2021-11-24 16:25:00|135.38|135.28|135.34|135.2|135.78|135.66|135.1|135.08|362055
1637827200000|2021-11-25 08:00:00|136.66|135.18|136.02|135.46|137|136.82|135.74|135.14|216930
1637827500000|2021-11-25 08:05:00|136.06|135.52|135.3|135.04|137|136.6|134.76|134.12|715076
1637827800000|2021-11-25 08:10:00|135.28|135.06|135.86|135.7|135.88|135.7|134.98|134.74|131725
1637828100000|2021-11-25 08:15:00|135.88|135.66|135.3|135.1|135.9|135.66|135.08|134.88|128469
1637828400000|2021-11-25 08:20:00|135.32|135.12|135.54|135.36|135.58|135.36|135.08|134.86|93433
1637828700000|2021-11-25 08:25:00|135.52|135.32|135.28|135.18|135.74|135.58|135.06|134.92|81126
1637829000000|2021-11-25 08:30:00|135.26|135.1|135.46|135.34|135.54|135.42|134.9|134.74|102587
1637829300000|2021-11-25 08:35:00|135.48|135.36|135.28|135.14|135.48|135.36|135.26|135.08|16587
1637829600000|2021-11-25 08:40:00|135.24|135.12|135.24|135.12|135.38|135.28|135.16|135.02|66420
1637829900000|2021-11-25 08:45:00|135.22|135.14|135.12|134.98|135.22|135.14|134.92|134.76|87848
1637830200000|2021-11-25 08:50:00|135.14|135|134.9|134.78|135.16|135.06|134.86|134.74|17722
1637830500000|2021-11-25 08:55:00|134.92|134.8|135|134.92|135.08|134.94|134.86|134.72|12694
1637830800000|2021-11-25 09:00:00|134.98|134.88|135.04|134.98|135.04|134.98|134.88|134.78|10733
1637831100000|2021-11-25 09:05:00|135.08|134.96|135.08|135.02|135.08|135.04|134.96|134.88|51547
1637831400000|2021-11-25 09:10:00|135.1|135|134.82|134.74|135.1|135|134.7|134.6|80031
1637831700000|2021-11-25 09:15:00|134.8|134.72|135.08|134.98|135.08|134.98|134.68|134.58|66860
1637832000000|2021-11-25 09:20:00|135.1|135|135.1|135|135.4|135.28|135|134.92|27491
1637832300000|2021-11-25 09:25:00|135.12|135.02|135.06|134.96|135.16|135.1|135|134.88|61743
1637832600000|2021-11-25 09:30:00|135.08|134.98|135.24|135.2|135.3|135.22|135.02|134.94|109056
1637832900000|2021-11-25 09:35:00|135.22|135.16|135.18|135.1|135.26|135.18|135.14|135.08|53363
1637833200000|2021-11-25 09:40:00|135.16|135.08|135.1|135.06|135.16|135.08|134.98|134.94|55570
1637833500000|2021-11-25 09:45:00|135.08|135.04|135.12|135.06|135.22|135.16|135.02|134.94|44849
1637833800000|2021-11-25 09:50:00|135.14|135.08|135.22|135.16|135.44|135.34|135.08|134.98|43355
1637834100000|2021-11-25 09:55:00|135.2|135.12|134.86|134.76|135.26|135.18|134.82|134.74|64222
1637834400000|2021-11-25 10:00:00|134.88|134.78|134.94|134.86|135.04|134.92|134.84|134.78|33383
1637834700000|2021-11-25 10:05:00|134.96|134.88|135|134.92|135.04|134.96|134.9|134.8|25660
1637835000000|2021-11-25 10:10:00|134.98|134.9|135.22|135.12|135.22|135.12|134.96|134.9|42509
1637835300000|2021-11-25 10:15:00|135.24|135.14|135.66|135.58|135.66|135.58|135.14|135.04|132931
1637835600000|2021-11-25 10:20:00|135.68|135.6|135.56|135.48|135.82|135.72|135.52|135.4|40684
1637835900000|2021-11-25 10:25:00|135.58|135.5|135.62|135.54|135.66|135.58|135.38|135.28|65955
1637836200000|2021-11-25 10:30:00|135.66|135.56|135.92|135.86|135.96|135.86|135.58|135.48|54094
1637836500000|2021-11-25 10:35:00|135.94|135.88|135.82|135.72|136.06|136|135.7|135.58|68600
1637836800000|2021-11-25 10:40:00|135.8|135.7|135.8|135.74|136|135.9|135.66|135.6|62319
1637837100000|2021-11-25 10:45:00|135.78|135.72|136.3|136.18|136.34|136.2|135.62|135.52|217295
1637837400000|2021-11-25 10:50:00|136.28|136.16|136.44|136.36|136.44|136.36|136.24|136.12|33443
1637837700000|2021-11-25 10:55:00|136.48|136.38|136.8|136.74|136.92|136.84|136.48|136.38|137669
1637838000000|2021-11-25 11:00:00|136.86|136.76|137|136.88|137|136.88|136.62|136.54|64059
1637838300000|2021-11-25 11:05:00|136.98|136.9|136.84|136.7|137.08|136.94|136.56|136.54|136232
1637838600000|2021-11-25 11:10:00|136.86|136.72|136.88|136.76|136.96|136.88|136.74|136.58|55708
1637838900000|2021-11-25 11:15:00|136.86|136.74|136.72|136.62|136.94|136.82|136.7|136.6|33897
1637839200000|2021-11-25 11:20:00|136.7|136.6|136.74|136.64|136.78|136.7|136.54|136.42|92426
1637839500000|2021-11-25 11:25:00|136.72|136.6|136.94|136.88|137.06|136.96|136.64|136.54|16496
1637839800000|2021-11-25 11:30:00|136.92|136.9|137.02|136.94|137.12|137.02|136.82|136.76|66219
1637840100000|2021-11-25 11:35:00|137|136.92|136.94|136.84|137.1|137.04|136.84|136.74|80758
1637840400000|2021-11-25 11:40:00|136.92|136.82|137.66|137.54|137.76|137.66|136.84|136.76|303220
1637840700000|2021-11-25 11:45:00|137.64|137.56|137.66|137.56|137.72|137.62|137.42|137.3|84953
1637841000000|2021-11-25 11:50:00|137.64|137.48|137.52|137.46|137.64|137.56|137.42|137.32|144120
1637841300000|2021-11-25 11:55:00|137.5|137.42|136.94|136.8|137.5|137.42|136.84|136.7|317547
1637841600000|2021-11-25 12:00:00|136.86|136.82|136.96|136.84|137.3|137.2|136.86|136.78|109192
1637841900000|2021-11-25 12:05:00|137|136.86|137.18|137.06|137.18|137.06|136.94|136.8|54167
1637842200000|2021-11-25 12:10:00|137.16|137.04|137.3|137.18|137.4|137.26|137.08|136.96|45171
1637842500000|2021-11-25 12:15:00|137.32|137.2|137.22|137.14|137.34|137.22|137.14|137.06|105773
1637842800000|2021-11-25 12:20:00|137.2|137.12|137.3|137.22|137.32|137.26|137.02|136.9|53360
1637843100000|2021-11-25 12:25:00|137.34|137.24|137.42|137.32|137.44|137.34|137.26|137.18|48514
1637843400000|2021-11-25 12:30:00|137.4|137.34|137.12|137.04|137.4|137.34|137|136.96|83158
1637843700000|2021-11-25 12:35:00|137.1|137.02|137.22|137.14|137.28|137.18|137.06|136.96|39539
1637844000000|2021-11-25 12:40:00|137.2|137.12|137.38|137.3|137.54|137.46|137.18|137.08|119919
1637844300000|2021-11-25 12:45:00|137.36|137.28|137.26|137.18|137.36|137.28|137.12|137.04|25025
1637844600000|2021-11-25 12:50:00|137.24|137.2|137.34|137.24|137.36|137.24|137.1|137|47685
1637844900000|2021-11-25 12:55:00|137.36|137.28|137.14|137.06|137.58|137.48|137.1|136.98|201273
1637845200000|2021-11-25 13:00:00|137.16|137.04|137.08|136.96|137.18|137.1|136.88|136.8|38166
1637845500000|2021-11-25 13:05:00|137.06|137|137|136.92|137.12|137.04|136.94|136.86|95231
1637845800000|2021-11-25 13:10:00|136.98|136.88|136.92|136.82|137|136.96|136.82|136.72|118550
1637846100000|2021-11-25 13:15:00|136.9|136.84|136.88|136.82|136.94|136.88|136.76|136.68|57320
1637846400000|2021-11-25 13:20:00|136.9|136.8|137.12|137.04|137.18|137.06|136.9|136.8|19190
1637846700000|2021-11-25 13:25:00|137.1|137.06|137.1|137|137.18|137.08|137.04|136.98|62208
1637847000000|2021-11-25 13:30:00|137.12|137.02|137.2|137.1|137.28|137.18|137.12|137.02|19994
1637847300000|2021-11-25 13:35:00|137.18|137.12|137|136.9|137.2|137.12|136.92|136.84|41779
1637847600000|2021-11-25 13:40:00|136.96|136.92|136.98|136.88|137|136.96|136.84|136.74|68034
1637847900000|2021-11-25 13:45:00|136.96|136.86|136.92|136.82|136.96|136.86|136.72|136.62|24442
1637848200000|2021-11-25 13:50:00|136.9|136.8|136.72|136.6|136.94|136.86|136.62|136.5|93071
1637848500000|2021-11-25 13:55:00|136.74|136.62|136.78|136.7|136.86|136.78|136.68|136.56|51522
1637848800000|2021-11-25 14:00:00|136.76|136.66|137.08|137.02|137.08|137.02|136.68|136.62|159122
1637849100000|2021-11-25 14:05:00|137.12|137.08|137.2|137.14|137.22|137.14|137.06|136.98|24709
1637849400000|2021-11-25 14:10:00|137.24|137.12|136.88|136.8|137.24|137.12|136.86|136.76|37613
1637849700000|2021-11-25 14:15:00|136.8|136.78|136.88|136.86|136.9|136.86|136.8|136.74|43526
1637850000000|2021-11-25 14:20:00|136.9|136.88|137.08|137.06|137.14|137.1|136.9|136.88|40705
1637850300000|2021-11-25 14:25:00|137.12|137.04|137.24|137.14|137.26|137.16|137.04|136.96|48444
1637850600000|2021-11-25 14:30:00|137.26|137.16|137.32|137.26|137.42|137.38|137.24|137.14|64792
1637850900000|2021-11-25 14:35:00|137.34|137.28|137|136.94|137.38|137.32|136.84|136.74|255046
1637851200000|2021-11-25 14:40:00|136.96|136.92|136.94|136.88|136.96|136.94|136.86|136.76|138693
1637851500000|2021-11-25 14:45:00|136.92|136.86|136.96|136.9|137.16|137.1|136.92|136.84|46445
1637851800000|2021-11-25 14:50:00|136.92|136.92|137.1|137.04|137.28|137.2|136.9|136.82|36592
1637852100000|2021-11-25 14:55:00|137.12|137.06|136.88|136.8|137.12|137.1|136.78|136.74|58535
1637852400000|2021-11-25 15:00:00|136.86|136.76|137.1|137|137.28|137.18|136.84|136.74|77183
1637852700000|2021-11-25 15:05:00|137.08|137.02|137|136.92|137.1|137.02|136.92|136.82|93973
1637853000000|2021-11-25 15:10:00|136.98|136.9|136.96|136.88|137.04|137|136.86|136.78|115588
1637853300000|2021-11-25 15:15:00|136.94|136.9|136.82|136.78|136.96|136.9|136.82|136.74|60753
1637853600000|2021-11-25 15:20:00|136.8|136.76|136.86|136.82|136.92|136.88|136.78|136.74|41252
1637853900000|2021-11-25 15:25:00|136.84|136.8|136.96|136.9|137.02|136.94|136.82|136.78|140114
1637854200000|2021-11-25 15:30:00|136.94|136.88|136.86|136.82|136.94|136.9|136.78|136.74|84926
1637854500000|2021-11-25 15:35:00|136.88|136.84|137.1|137.04|137.1|137.04|136.86|136.82|145791
1637854800000|2021-11-25 15:40:00|137.14|137.06|137.24|137.18|137.28|137.26|137.12|137.06|102965
1637855100000|2021-11-25 15:45:00|137.26|137.2|137.2|137.12|137.44|137.38|137.1|137.02|178541
1637855400000|2021-11-25 15:50:00|137.22|137.14|137|136.94|137.24|137.2|136.94|136.88|97711
1637855700000|2021-11-25 15:55:00|137.02|136.96|137.22|137.18|137.26|137.18|137|136.94|49669
1637856000000|2021-11-25 16:00:00|137.26|137.2|137.16|137.12|137.3|137.22|137.08|137.02|107502
1637856300000|2021-11-25 16:05:00|137.14|137.1|136.98|136.92|137.14|137.12|136.96|136.92|57223
1637856600000|2021-11-25 16:10:00|137|136.94|136.96|136.88|137.04|136.94|136.74|136.66|47426
1637856900000|2021-11-25 16:15:00|136.94|136.84|136.92|136.84|136.94|136.88|136.7|136.66|123536
1637857200000|2021-11-25 16:20:00|136.94|136.86|136.82|136.76|137|136.92|136.8|136.74|134595
1637857500000|2021-11-25 16:25:00|136.84|136.82|136.8|136.7|137.02|136.92|136.64|136.56|188265
1637913900000|2021-11-26 08:05:00|125|122|120.38|120.16|125|124.32|117.44|117|4841200
1637914200000|2021-11-26 08:10:00|120.46|120.18|122.2|121.94|122.78|122.5|120|119.84|3474981
1637914500000|2021-11-26 08:15:00|122.14|121.92|120.36|120.2|122.44|122.2|120.02|119.84|2815017
1637914800000|2021-11-26 08:20:00|120.38|120.5|119.3|119.16|120.52|120.5|118.16|117.84|2950900
1637915100000|2021-11-26 08:25:00|119.32|119.08|121.18|121.1|121.6|121.36|118.8|118.58|3017039
1637915400000|2021-11-26 08:30:00|121.14|121.08|121.08|120.92|123|122.88|120.56|120.4|3783158
1637915700000|2021-11-26 08:35:00|121.06|120.86|121.46|121.3|122.14|122.08|120.56|120.36|3915311
1637916000000|2021-11-26 08:40:00|121.44|121.28|123.76|123.52|123.78|123.6|121.32|121.18|3004255
1637916300000|2021-11-26 08:45:00|123.72|123.54|124.3|124.14|125|124.48|122.84|122.62|3439624
1637916600000|2021-11-26 08:50:00|124.28|124.12|125.5|125.38|125.66|125.38|123.86|123.76|2958714
1637916900000|2021-11-26 08:55:00|125.48|125.4|127.72|127.42|127.92|127.48|125.48|125.38|1698815
1637917200000|2021-11-26 09:00:00|127.7|127.4|127.8|127.62|128|127.64|125.38|125.12|1637897
1637917500000|2021-11-26 09:05:00|127.78|127.6|124.86|124.68|127.78|127.6|123.66|123.46|1678076
1637917800000|2021-11-26 09:10:00|125|124.7|125.34|125.2|126.12|126.04|124.6|124.4|1521639
1637918100000|2021-11-26 09:15:00|125.32|125.16|125.44|125.3|125.46|125.4|124.44|124.38|1147227
1637918400000|2021-11-26 09:20:00|125.46|125.32|126.36|126.22|126.48|126.42|125.24|125.02|1062537
1637918700000|2021-11-26 09:25:00|126.34|126.26|127.04|126.9|127.16|126.92|125.84|125.74|583188
1637919000000|2021-11-26 09:30:00|126.98|126.92|126.72|126.6|127.2|127.02|125.98|125.76|667715
1637919300000|2021-11-26 09:35:00|126.7|126.58|126.18|126.04|126.72|126.62|125.58|125.44|1108644
1637919600000|2021-11-26 09:40:00|126.16|126.06|125.84|125.7|126.9|126.7|125.48|125.32|697658
1637919900000|2021-11-26 09:45:00|125.82|125.68|125.64|125.5|126.08|125.88|125.38|125.16|547396
1637920200000|2021-11-26 09:50:00|125.62|125.48|125.36|125.22|125.9|125.84|125|124.82|792591
1637920500000|2021-11-26 09:55:00|125.38|125.2|125.46|125.34|125.56|125.48|124.94|124.8|395412
1637920800000|2021-11-26 10:00:00|125.48|125.38|124.98|124.88|125.54|125.4|124.84|124.74|664505
1637921100000|2021-11-26 10:05:00|124.96|124.86|124.88|124.78|125.14|125.04|124.84|124.7|388283
1637921400000|2021-11-26 10:10:00|124.86|124.76|124.82|124.64|124.92|124.86|124.1|123.96|567417
1637921700000|2021-11-26 10:15:00|124.76|124.6|124.1|123.96|124.88|124.8|124|123.9|448912
1637922000000|2021-11-26 10:20:00|124.08|123.92|123.9|123.78|124.2|124.14|123.86|123.68|401282
1637922300000|2021-11-26 10:25:00|123.92|123.76|123.94|123.8|124.12|124|123.78|123.76|328832
1637922600000|2021-11-26 10:30:00|123.92|123.78|123.22|123.1|123.92|123.8|123.06|123|356964
1637922900000|2021-11-26 10:35:00|123.26|123.12|123.08|123|123.44|123.3|123|122.86|399300
1637923200000|2021-11-26 10:40:00|123.06|122.94|123.22|123.1|123.42|123.28|122.74|122.62|553520
1637923500000|2021-11-26 10:45:00|123.2|123.08|121.62|121.5|123.2|123.08|121.48|121.34|1500085
1637923800000|2021-11-26 10:50:00|121.66|121.52|122.38|122.26|122.52|122.5|121.52|121.36|886332
1637924100000|2021-11-26 10:55:00|122.4|122.28|122.3|122.2|122.6|122.38|121.78|121.6|570345
1637924400000|2021-11-26 11:00:00|122.28|122.16|122.06|121.98|122.46|122.36|121.58|121.44|679307
1637924700000|2021-11-26 11:05:00|122.04|121.96|122|121.94|122.82|122.7|121.78|121.68|712932
1637925000000|2021-11-26 11:10:00|122.04|121.96|122.06|121.98|122.62|122.44|121.86|121.76|1175587
1637925300000|2021-11-26 11:15:00|122.08|121.96|122.74|122.6|122.74|122.6|121.86|121.7|643079
1637925600000|2021-11-26 11:20:00|122.76|122.64|122.3|122.16|124.02|123.92|122.2|122.08|598121
1637925900000|2021-11-26 11:25:00|122.32|122.18|122.88|122.74|122.92|122.74|122.06|121.96|740320
1637926200000|2021-11-26 11:30:00|122.94|122.76|122.5|122.42|123.12|123|122.24|122.1|454024
1637926500000|2021-11-26 11:35:00|122.54|122.5|123.78|123.7|123.88|123.76|122.46|122.4|1018891
1637926800000|2021-11-26 11:40:00|123.76|123.68|123.48|123.34|124.16|124.1|123.4|123.28|648816
1637927100000|2021-11-26 11:45:00|123.46|123.32|123.2|123.1|124.14|123.88|123.08|122.98|966164
1637927400000|2021-11-26 11:50:00|123.18|123.08|121.94|121.88|123.28|123.22|121.94|121.84|543352
1637927700000|2021-11-26 11:55:00|121.96|121.9|122.56|122.48|122.64|122.62|121.72|121.52|686437
1637928000000|2021-11-26 12:00:00|122.54|122.46|122.58|122.44|122.86|122.84|122.32|122.16|559088
1637928300000|2021-11-26 12:05:00|122.6|122.46|123.16|123.04|123.32|123.2|122.58|122.46|669223
1637928600000|2021-11-26 12:10:00|123.14|123.02|122.72|122.7|123.18|123.16|122.66|122.52|354010
1637928900000|2021-11-26 12:15:00|122.8|122.72|122.84|122.7|122.94|122.8|122.42|122.38|175947
1637929200000|2021-11-26 12:20:00|122.86|122.86|123|122.92|123.04|122.98|122.8|122.7|337418
1637929500000|2021-11-26 12:25:00|123.02|122.94|123.08|122.98|123.24|123.16|122.92|122.78|215991
1637929800000|2021-11-26 12:30:00|123.06|123|123.32|123.2|123.86|123.76|122.96|122.84|325171
1637930100000|2021-11-26 12:35:00|123.18|123.18|122.96|122.84|123.32|123.2|122.84|122.64|239392
1637930400000|2021-11-26 12:40:00|122.98|122.86|123.3|123.28|123.46|123.38|122.98|122.86|265622
1637930700000|2021-11-26 12:45:00|123.38|123.38|123.3|123.18|123.98|123.86|123.2|123.12|496817
1637931000000|2021-11-26 12:50:00|123.28|123.16|122.68|122.58|123.28|123.18|122.28|122.14|399591
1637931300000|2021-11-26 12:55:00|122.72|122.68|122.76|122.68|123.06|123.02|122.58|122.44|326601
1637931600000|2021-11-26 13:00:00|122.8|122.7|123.62|123.48|123.8|123.68|122.44|122.3|1041851
1637931900000|2021-11-26 13:05:00|123.6|123.46|123.36|123.26|123.74|123.66|123.24|123.16|286278
1637932200000|2021-11-26 13:10:00|123.4|123.28|123.68|123.58|123.9|123.76|123.4|123.28|182014
1637932500000|2021-11-26 13:15:00|123.7|123.6|122.86|122.72|123.92|123.8|122.66|122.52|420883
1637932800000|2021-11-26 13:20:00|122.88|122.74|122.66|122.54|122.9|122.88|122.38|122.3|216929
1637933100000|2021-11-26 13:25:00|122.68|122.52|122.9|122.78|122.92|122.84|122.38|122.22|535795
1637933400000|2021-11-26 13:30:00|122.88|122.76|123.02|122.94|123.24|123.1|122.68|122.54|421022
1637933700000|2021-11-26 13:35:00|123.04|122.96|122.9|122.78|123.14|123.12|122.7|122.58|424343
1637934000000|2021-11-26 13:40:00|122.88|122.76|122.54|122.46|123.32|123.22|122.48|122.44|363914
1637934300000|2021-11-26 13:45:00|122.6|122.48|123.42|123.38|123.46|123.38|122.54|122.48|342198
1637934600000|2021-11-26 13:50:00|123.4|123.34|123.7|123.6|123.82|123.72|123.3|123.18|339791
1637934900000|2021-11-26 13:55:00|123.68|123.58|123.14|123.08|123.68|123.58|123|122.9|255984
1637935200000|2021-11-26 14:00:00|123.18|123.1|122.74|122.66|123.26|123.12|122.74|122.66|191309
1637935500000|2021-11-26 14:05:00|122.72|122.64|122.96|122.84|123.04|122.94|122.62|122.52|197518
1637935800000|2021-11-26 14:10:00|122.94|122.82|122.76|122.66|122.96|122.86|122.62|122.5|198806
1637936100000|2021-11-26 14:15:00|122.74|122.64|122.8|122.72|122.96|122.9|122.7|122.6|188633
1637936400000|2021-11-26 14:20:00|122.78|122.7|123.12|123.02|123.22|123.1|122.68|122.6|219111
1637936700000|2021-11-26 14:25:00|123.1|123|123.12|123.02|123.26|123.12|122.72|122.58|394017
1637937000000|2021-11-26 14:30:00|123.1|122.96|122.68|122.6|123.18|123.08|122.62|122.5|656819
1637937300000|2021-11-26 14:35:00|122.7|122.62|123.14|123.04|123.26|123.14|122.68|122.56|406668
1637937600000|2021-11-26 14:40:00|123.12|123.02|122.88|122.78|123.12|123.04|122.68|122.6|489316
1637937900000|2021-11-26 14:45:00|122.86|122.8|122.18|122.1|122.88|122.8|122.12|122.06|446295
1637938200000|2021-11-26 14:50:00|122.16|122.08|123.02|122.98|123.12|123.04|122.16|122.06|582472
1637938500000|2021-11-26 14:55:00|123.06|123|123.36|123.26|123.82|123.7|122.98|122.9|590900
1637938800000|2021-11-26 15:00:00|123.34|123.24|123.44|123.34|124.08|124.04|123.32|123.24|408598
1637939100000|2021-11-26 15:05:00|123.42|123.32|123.24|123.14|123.52|123.4|123.1|123|323459
1637939400000|2021-11-26 15:10:00|123.26|123.16|123.26|123.18|123.28|123.26|123.02|123|429242
1637939700000|2021-11-26 15:15:00|123.28|123.2|123.58|123.54|123.62|123.56|123.22|123.12|596580
1637940000000|2021-11-26 15:20:00|123.62|123.56|123.52|123.46|123.92|123.84|123.52|123.44|453589
1637940300000|2021-11-26 15:25:00|123.54|123.48|123.6|123.54|123.74|123.62|123.24|123.1|416565
1637940600000|2021-11-26 15:30:00|123.58|123.5|122.96|122.86|123.76|123.7|122.72|122.62|576568
1637940900000|2021-11-26 15:35:00|123.02|122.88|122.3|122.2|123.54|123.48|122.28|122.16|828472
1637941200000|2021-11-26 15:40:00|122.32|122.24|122.68|122.64|122.72|122.64|122.2|122.1|560404
1637941500000|2021-11-26 15:45:00|122.66|122.62|123.22|123.12|123.26|123.18|122.52|122.44|597505
1637941800000|2021-11-26 15:50:00|123.2|123.14|122.8|122.74|123.22|123.16|122.64|122.56|427546
1637942100000|2021-11-26 15:55:00|122.78|122.72|122.16|122.04|122.82|122.76|122.16|122.04|730793
1637942400000|2021-11-26 16:00:00|122.14|122.08|122.22|122.12|122.4|122.38|122.1|122.02|410699
1637942700000|2021-11-26 16:05:00|122.2|122.1|122.22|122.12|122.4|122.34|122.1|122.02|578840
1637943000000|2021-11-26 16:10:00|122.2|122.14|122.22|122.18|122.44|122.36|122.02|122|716745
1637943300000|2021-11-26 16:15:00|122.2|122.16|122.04|122|122.4|122.36|121.92|121.82|623577
1637943600000|2021-11-26 16:20:00|122.06|122.02|122.28|122.2|122.36|122.3|122.04|121.96|725985
1637943900000|2021-11-26 16:25:00|122.26|122.18|122.28|122.2|122.74|122.64|122.14|122.12|1930867
1638172800000|2021-11-29 08:00:00|124.02|123.44|124.9|124.6|125.24|124.82|123.74|123.38|2592496
1638173100000|2021-11-29 08:05:00|124.94|124.62|123|122.78|125.22|125|122.62|122.5|1138475
1638173400000|2021-11-29 08:10:00|123.1|122.8|121.56|121.32|123.1|122.82|121.4|121.2|1079074
1638173700000|2021-11-29 08:15:00|121.68|121.38|122.34|122.14|122.64|122.38|121.44|120.96|656540
1638174000000|2021-11-29 08:20:00|122.36|122.16|123.3|123|123.78|123.58|122.34|122.14|662099
1638174300000|2021-11-29 08:25:00|123.28|123.04|122.14|121.98|123.32|123.08|122.12|121.96|830138
1638174600000|2021-11-29 08:30:00|122.12|121.96|122.92|122.76|124.88|123.12|121.46|121.44|1949951
1638174900000|2021-11-29 08:35:00|122.98|122.78|122.8|122.68|123.24|123.06|122.62|122.44|886832
1638175200000|2021-11-29 08:40:00|122.88|122.7|123.18|123.06|123.22|123.06|122.58|122.5|275071
1638175500000|2021-11-29 08:45:00|123.16|123.04|123.16|123.06|123.52|123.38|123.06|122.9|219878
1638175800000|2021-11-29 08:50:00|123.14|123|122.68|122.52|123.24|123.06|122.54|122.4|338286
1638176100000|2021-11-29 08:55:00|122.66|122.5|122.98|122.82|123.12|122.98|122.48|122.4|399010
1638176400000|2021-11-29 09:00:00|122.96|122.86|123.24|123.12|123.44|123.28|122.9|122.74|369062
1638176700000|2021-11-29 09:05:00|123.28|123.14|123.22|123.12|123.78|123.66|123.1|123|424521
1638177000000|2021-11-29 09:10:00|123.2|123.1|123.66|123.6|124.04|123.92|123.14|123.08|276693
1638177300000|2021-11-29 09:15:00|123.68|123.62|123.58|123.44|123.94|123.82|123.36|123.3|185006
1638177600000|2021-11-29 09:20:00|123.56|123.42|124.12|124.04|124.44|124.34|123.54|123.42|1086919
1638177900000|2021-11-29 09:25:00|124.16|124|123.98|123.86|124.28|124.12|123.52|123.4|811294
1638178200000|2021-11-29 09:30:00|123.96|123.82|123.78|123.7|124.6|124.46|123.6|123.44|1050116
1638178500000|2021-11-29 09:35:00|123.76|123.68|123.78|123.64|123.8|123.68|123.4|123.3|702847
1638178800000|2021-11-29 09:40:00|123.8|123.66|123.76|123.62|124.34|124.18|123.44|123.36|1091308
1638179100000|2021-11-29 09:45:00|123.78|123.64|124|123.9|124.46|124.44|123.72|123.64|1129821
1638179400000|2021-11-29 09:50:00|123.98|123.92|123.88|123.8|124.34|124.18|123.76|123.68|306532
1638179700000|2021-11-29 09:55:00|123.93|123.8|123.18|123.01|124.05|123.9|123.18|123.01|46632
1638180000000|2021-11-29 10:00:00|123.2|123.08|124.06|123.96|124.08|124.02|123.2|123.06|747552
1638180300000|2021-11-29 10:05:00|124.04|123.94|123.52|123.42|124.06|123.94|123.38|123.32|205974
1638180600000|2021-11-29 10:10:00|123.5|123.4|123.68|123.56|123.8|123.72|123.36|123.24|132815
1638180900000|2021-11-29 10:15:00|123.64|123.54|123.66|123.56|123.8|123.68|123.44|123.36|74649
1638181200000|2021-11-29 10:20:00|123.71|123.56|124.17|124.02|124.31|124.16|123.6|123.45|33213
1638181500000|2021-11-29 10:25:00|124.1|123.97|123.89|123.78|124.23|124.06|123.78|123.65|30477
1638181800000|2021-11-29 10:30:00|123.84|123.73|123.9|123.77|124.21|124.06|123.64|123.51|24008
1638182100000|2021-11-29 10:35:00|123.88|123.82|123.99|123.84|124.23|124.08|123.76|123.59|37337
1638182400000|2021-11-29 10:40:00|123.94|123.79|124.2|124.05|124.2|124.05|123.88|123.73|11389
1638182700000|2021-11-29 10:45:00|124.44|124.34|124.3|124.2|124.74|124.66|124.28|124.2|458050
1638183000000|2021-11-29 10:50:00|124.28|124.18|124.86|124.74|125.06|125|124.16|124.04|658585
1638183300000|2021-11-29 10:55:00|124.84|124.72|124.32|124.3|124.84|124.74|124.24|124.12|954372
1638183600000|2021-11-29 11:00:00|124.38|124.32|124.64|124.56|124.78|124.68|124.38|124.3|181899
1638183900000|2021-11-29 11:05:00|124.66|124.58|124.72|124.62|124.84|124.72|124.46|124.44|120696
1638184200000|2021-11-29 11:10:00|124.7|124.58|125.2|125.1|125.44|125.3|124.56|124.5|432787
1638184500000|2021-11-29 11:15:00|125.18|125.04|125|124.9|125.2|125.1|124.88|124.78|190815
1638184800000|2021-11-29 11:20:00|124.98|124.88|124.9|124.8|125.04|124.96|124.84|124.76|183022
1638185100000|2021-11-29 11:25:00|124.88|124.78|124.68|124.58|124.92|124.82|124.62|124.52|243050
1638185400000|2021-11-29 11:30:00|124.66|124.56|124.46|124.38|124.68|124.58|124.24|124.16|251871
1638185700000|2021-11-29 11:35:00|124.5|124.4|124.54|124.44|124.82|124.74|124.5|124.4|93549
1638186000000|2021-11-29 11:40:00|124.52|124.46|124.42|124.34|124.84|124.72|124.38|124.28|98977
1638186300000|2021-11-29 11:45:00|124.4|124.44|124.54|124.48|124.76|124.68|124.4|124.36|156218
1638186600000|2021-11-29 11:50:00|124.52|124.52|124.04|123.98|124.54|124.52|124|123.96|212140
1638186900000|2021-11-29 11:55:00|124.02|123.96|123.88|123.78|124.14|124.04|123.84|123.74|151581
1638187200000|2021-11-29 12:00:00|123.86|123.8|123.64|123.58|123.94|123.84|123.64|123.54|103434
1638187500000|2021-11-29 12:05:00|123.62|123.56|123.76|123.66|124.04|123.9|123.52|123.44|215920
1638187800000|2021-11-29 12:10:00|123.74|123.62|123.82|123.74|123.96|123.84|123.62|123.52|81562
1638188100000|2021-11-29 12:15:00|123.8|123.72|123.78|123.72|123.94|123.84|123.66|123.58|69232
1638188400000|2021-11-29 12:20:00|123.82|123.74|123.76|123.68|124|123.88|123.72|123.62|74505
1638188700000|2021-11-29 12:25:00|123.74|123.66|123.52|123.46|124|123.9|123.5|123.46|273256
1638189000000|2021-11-29 12:30:00|123.56|123.48|123.96|123.86|124|123.92|123.52|123.46|185232
1638189300000|2021-11-29 12:35:00|123.94|123.84|123.92|123.82|123.96|123.9|123.68|123.6|94466
1638189600000|2021-11-29 12:40:00|123.94|123.84|124.14|124.06|124.28|124.18|123.9|123.82|86920
1638189900000|2021-11-29 12:45:00|124.16|124.08|124.32|124.28|124.44|124.36|124.06|124.02|162323
1638190200000|2021-11-29 12:50:00|124.34|124.3|124.58|124.48|124.68|124.6|124.3|124.2|468011
1638190500000|2021-11-29 12:55:00|124.56|124.46|123.98|123.88|124.56|124.46|123.96|123.88|208861
1638190800000|2021-11-29 13:00:00|123.96|123.9|124.02|123.96|124.2|124.1|123.86|123.82|129966
1638191100000|2021-11-29 13:05:00|124.04|123.98|124.4|124.32|124.46|124.34|124.04|123.98|170451
1638191400000|2021-11-29 13:10:00|124.38|124.3|124.3|124.18|124.5|124.4|124.16|124.12|60272
1638191700000|2021-11-29 13:15:00|124.28|124.2|124.1|124.06|124.34|124.24|124.1|124.04|117908
1638192000000|2021-11-29 13:20:00|124.08|124.02|124.3|124.2|124.32|124.22|123.94|123.84|98034
1638192300000|2021-11-29 13:25:00|124.32|124.22|124.3|124.22|124.44|124.34|124.12|124.04|102423
1638192600000|2021-11-29 13:30:00|124.32|124.24|124.2|124.12|124.38|124.32|124.14|124.1|110818
1638192900000|2021-11-29 13:35:00|124.22|124.16|124.16|124.08|124.22|124.18|123.98|123.92|109026
1638193200000|2021-11-29 13:40:00|124.14|124.1|124.76|124.66|124.98|124.9|124.14|124.08|143271
1638193500000|2021-11-29 13:45:00|124.7|124.68|124.6|124.54|124.86|124.74|124.58|124.52|72721
1638193800000|2021-11-29 13:50:00|124.62|124.56|124.74|124.7|124.92|124.8|124.6|124.54|116245
1638194100000|2021-11-29 13:55:00|124.72|124.68|124.5|124.42|124.78|124.7|124.5|124.4|106780
1638194400000|2021-11-29 14:00:00|124.48|124.4|124.78|124.7|125.1|125.06|124.48|124.38|125037
1638194700000|2021-11-29 14:05:00|124.82|124.72|125|124.9|125.2|125.1|124.82|124.72|121592
1638195000000|2021-11-29 14:10:00|124.98|124.86|124.74|124.68|125.1|124.98|124.68|124.58|285181
1638195300000|2021-11-29 14:15:00|124.72|124.7|124.5|124.4|124.8|124.7|124.44|124.36|112273
1638195600000|2021-11-29 14:20:00|124.48|124.42|124.22|124.12|124.56|124.46|124.2|124.1|490445
1638195900000|2021-11-29 14:25:00|124.18|124.08|123.98|123.9|124.2|124.12|123.94|123.86|707596
1638196200000|2021-11-29 14:30:00|124|123.92|123.88|123.74|124.54|124.44|123.66|123.6|420660
1638196500000|2021-11-29 14:35:00|123.9|123.76|123.64|123.56|124.04|123.9|123.62|123.54|226772
1638196800000|2021-11-29 14:40:00|123.62|123.52|123.22|123.1|123.62|123.54|123.1|123.02|138965
1638197100000|2021-11-29 14:45:00|123.2|123.12|122.74|122.64|123.22|123.14|122.72|122.6|341246
1638197400000|2021-11-29 14:50:00|122.7|122.6|122.64|122.56|122.8|122.68|122.04|121.9|1374129
1638197700000|2021-11-29 14:55:00|122.62|122.52|123.24|123.06|123.92|123.74|122.46|122.34|815718
1638198000000|2021-11-29 15:00:00|123.22|123.08|122.8|122.68|123.52|123.38|122.76|122.62|467574
1638198300000|2021-11-29 15:05:00|122.82|122.66|122.72|122.64|123.16|123.1|122.58|122.46|159416
1638198600000|2021-11-29 15:10:00|122.7|122.62|122.58|122.46|122.82|122.68|122.32|122.2|277296
1638198900000|2021-11-29 15:15:00|122.56|122.48|122.86|122.76|122.94|122.84|122.48|122.4|153472
1638199200000|2021-11-29 15:20:00|122.84|122.72|122.82|122.74|123.08|122.98|122.54|122.48|229419
1638199500000|2021-11-29 15:25:00|122.8|122.7|122.62|122.54|122.82|122.74|122.38|122.34|153449
1638199800000|2021-11-29 15:30:00|122.6|122.56|122.5|122.44|122.62|122.56|122.26|122.18|160422
1638200100000|2021-11-29 15:35:00|122.54|122.46|122.22|122.16|122.72|122.62|122.12|122.04|189664
1638200400000|2021-11-29 15:40:00|122.2|122.12|122.08|122|122.3|122.18|122.02|121.92|236872
1638200700000|2021-11-29 15:45:00|122.06|121.98|121.8|121.76|122.16|122.06|121.78|121.72|734684
1638201000000|2021-11-29 15:50:00|121.78|121.74|122.1|122.02|122.32|122.22|121.78|121.64|1779318
1638201300000|2021-11-29 15:55:00|122.12|122.04|122.3|122.24|122.56|122.5|122.12|122.02|796858
1638201600000|2021-11-29 16:00:00|122.28|122.2|122.2|122.16|122.64|122.56|122.2|122.16|244782
1638201900000|2021-11-29 16:05:00|122.18|122.14|121.9|121.84|122.26|122.18|121.9|121.84|195942
1638202200000|2021-11-29 16:10:00|121.88|121.82|121.98|121.92|122.08|122.02|121.84|121.8|489186
1638202500000|2021-11-29 16:15:00|121.94|121.9|121.98|121.94|122.16|122.06|121.88|121.82|286508
1638202800000|2021-11-29 16:20:00|121.96|121.92|122.06|122|122.12|122.06|121.9|121.86|382140
1638203100000|2021-11-29 16:25:00|122.04|121.98|122.24|122.16|122.24|122.16|121.98|121.9|484069
1638259200000|2021-11-30 08:00:00|120.74|120.5|121.28|121|121.66|121.22|119.72|119.2|1156913
1638259500000|2021-11-30 08:05:00|121.32|121.02|121.64|121.42|121.8|121.68|120.62|120.6|521645
1638259800000|2021-11-30 08:10:00|121.68|121.44|121.56|121.36|122.96|122.68|121.34|121.16|509320
1638260100000|2021-11-30 08:15:00|121.54|121.34|121.06|120.9|121.54|121.34|120.5|120.38|184228
1638260400000|2021-11-30 08:20:00|121.12|120.94|121.36|121.14|121.62|121.4|120.84|120.76|151492
1638260700000|2021-11-30 08:25:00|121.34|121.18|121.4|121.26|121.56|121.48|120.72|120.54|197143
1638261000000|2021-11-30 08:30:00|121.38|121.22|120.9|120.78|121.38|121.22|120.66|120.52|247201
1638261300000|2021-11-30 08:35:00|120.96|120.76|120.72|120.56|120.96|120.76|120.32|120.22|412376
1638261600000|2021-11-30 08:40:00|120.7|120.54|120.46|120.34|120.82|120.68|120.24|120.12|645766
1638261900000|2021-11-30 08:45:00|120.48|120.3|120.54|120.38|120.58|120.46|120.1|120.02|273630
1638262200000|2021-11-30 08:50:00|120.52|120.36|120.38|120.3|120.58|120.46|120.22|120.12|214390
1638262500000|2021-11-30 08:55:00|120.4|120.32|120.76|120.64|121.14|121.06|120.34|120.18|483778
1638262800000|2021-11-30 09:00:00|120.74|120.62|120.1|119.96|120.76|120.62|119.96|119.9|205465
1638263100000|2021-11-30 09:05:00|120.08|119.98|119.62|119.52|120.26|120.16|119.56|119.5|280877
1638263400000|2021-11-30 09:10:00|119.66|119.54|119.66|119.56|119.88|119.78|119.48|119.36|187062
1638263700000|2021-11-30 09:15:00|119.64|119.54|119.48|119.4|119.82|119.7|119.22|119.08|309241
1638264000000|2021-11-30 09:20:00|119.44|119.38|119.18|119.04|119.56|119.48|119.02|118.9|280327
1638264300000|2021-11-30 09:25:00|119.16|119.02|118.8|118.7|119.22|119.1|118.74|118.6|294942
1638264600000|2021-11-30 09:30:00|118.82|118.72|118.98|118.9|119.04|118.9|118.64|118.54|512796
1638264900000|2021-11-30 09:35:00|118.96|118.88|118.8|118.7|119.22|119.1|118.72|118.64|351332
1638265200000|2021-11-30 09:40:00|118.82|118.72|118.7|118.62|118.96|118.92|118.64|118.54|390133
1638265500000|2021-11-30 09:45:00|118.68|118.6|118.84|118.74|119.14|119.12|118.16|118.04|1577289
1638265800000|2021-11-30 09:50:00|118.86|118.76|118.6|118.52|119.32|119.18|118.48|118.36|1077758
1638266100000|2021-11-30 09:55:00|118.62|118.5|119.14|119.04|119.16|119.04|118.56|118.4|858268
1638266400000|2021-11-30 10:00:00|119.18|119.06|118.46|118.34|119.34|119.28|118.26|118.18|1487807
1638266700000|2021-11-30 10:05:00|118.48|118.36|118.5|118.38|118.8|118.72|118.1|118|2172119
1638267000000|2021-11-30 10:10:00|118.54|118.4|118.42|118.32|119.34|119.22|118.34|118.24|2358787
1638267300000|2021-11-30 10:15:00|118.44|118.34|118.52|118.42|118.96|118.86|118.44|118.34|371644
1638267600000|2021-11-30 10:20:00|118.58|118.44|118.98|118.88|119|118.88|118.52|118.34|341023
1638267900000|2021-11-30 10:25:00|118.96|118.84|119.42|119.3|119.54|119.44|118.94|118.82|243061
1638268200000|2021-11-30 10:30:00|119.4|119.28|120.34|120.24|120.36|120.26|119.34|119.24|258643
1638268500000|2021-11-30 10:35:00|120.32|120.28|119.9|119.78|120.4|120.32|118.62|118.46|927773
1638268800000|2021-11-30 10:40:00|119.88|119.8|119.92|119.78|119.98|119.94|119.44|119.24|177122
1638269100000|2021-11-30 10:45:00|119.9|119.74|120.06|119.94|120.22|120.08|119.62|119.56|108145
1638269400000|2021-11-30 10:50:00|120.04|119.92|119.9|119.78|120.1|119.94|119.66|119.52|167576
1638269700000|2021-11-30 10:55:00|119.92|119.84|119.98|119.9|120.2|120.08|119.86|119.78|162785
1638270000000|2021-11-30 11:00:00|120|119.92|119.88|119.76|121.08|120.94|119.84|119.68|1014070
1638270300000|2021-11-30 11:05:00|119.86|119.72|120.08|119.98|120.08|119.98|119.6|119.46|158306
1638270600000|2021-11-30 11:10:00|120.06|119.94|119.9|119.82|120.06|119.94|119.74|119.64|157892
1638270900000|2021-11-30 11:15:00|119.88|119.78|119.94|119.84|120.1|120|119.84|119.74|198863
1638271200000|2021-11-30 11:20:00|119.92|119.82|120.74|120.58|121.54|121.12|119.82|119.8|2378050
1638271500000|2021-11-30 11:25:00|120.7|120.56|120.76|120.64|120.76|120.68|120.52|120.38|121925
1638271800000|2021-11-30 11:30:00|120.78|120.66|120.9|120.84|121.16|121.04|120.78|120.66|136089
1638272100000|2021-11-30 11:35:00|120.94|120.86|121.46|121.38|121.76|121.7|120.88|120.8|884183
1638272400000|2021-11-30 11:40:00|121.48|121.36|121.62|121.54|121.7|121.56|121.44|121.34|217948
1638272700000|2021-11-30 11:45:00|121.6|121.5|121.42|121.38|121.66|121.56|121.42|121.32|136490
1638273000000|2021-11-30 11:50:00|121.44|121.4|121.7|121.58|121.76|121.62|121.4|121.38|139327
1638273300000|2021-11-30 11:55:00|121.66|121.6|121.92|121.82|122.1|121.98|121.62|121.56|275276
1638273600000|2021-11-30 12:00:00|121.9|121.8|122.3|122.18|122.3|122.2|121.9|121.8|188694
1638273900000|2021-11-30 12:05:00|122.28|122.2|122.22|122.14|122.38|122.24|122.04|121.94|140776
1638274200000|2021-11-30 12:10:00|122.2|122.1|122.4|122.32|122.46|122.32|122.06|121.94|143561
1638274500000|2021-11-30 12:15:00|122.44|122.44|122.22|122.12|122.58|122.46|122.2|122.1|157834
1638274800000|2021-11-30 12:20:00|122.2|122.14|122.44|122.4|122.48|122.4|122.1|122.04|350158
1638275100000|2021-11-30 12:25:00|122.5|122.38|122.66|122.58|122.72|122.62|122.48|122.36|101879
1638275400000|2021-11-30 12:30:00|122.68|122.6|122.68|122.58|122.86|122.76|122.48|122.36|341034
1638275700000|2021-11-30 12:35:00|122.72|122.6|122.72|122.68|123.02|122.9|122.62|122.6|163472
1638276000000|2021-11-30 12:40:00|122.74|122.7|122.62|122.6|122.98|122.88|122.62|122.54|164757
1638276300000|2021-11-30 12:45:00|122.68|122.58|122.68|122.62|122.76|122.66|122.6|122.54|121778
1638276600000|2021-11-30 12:50:00|122.66|122.64|122.78|122.74|123.08|123|122.62|122.58|239180
1638276900000|2021-11-30 12:55:00|122.8|122.76|122.86|122.76|123.06|123.02|122.72|122.62|69019
1638277200000|2021-11-30 13:00:00|122.84|122.78|122.68|122.6|123.06|122.96|122.58|122.46|275410
1638277500000|2021-11-30 13:05:00|122.66|122.56|122.96|122.9|123.06|122.98|122.6|122.52|117334
1638277800000|2021-11-30 13:10:00|123.02|122.92|122.96|122.86|123.28|123.16|122.94|122.84|199289
1638278100000|2021-11-30 13:15:00|122.98|122.88|123.14|123.04|123.16|123.06|122.88|122.84|77295
1638278400000|2021-11-30 13:20:00|123.16|123.06|123.94|123.8|124.04|123.88|123.1|123.04|274731
1638278700000|2021-11-30 13:25:00|123.96|123.82|123.86|123.7|124.26|124.16|123.8|123.68|337243
1638279000000|2021-11-30 13:30:00|123.8|123.72|124.46|124.32|124.46|124.32|123.76|123.68|165282
1638279300000|2021-11-30 13:35:00|124.44|124.28|125.26|125.14|125.26|125.14|124.4|124.26|466098
1638279600000|2021-11-30 13:40:00|125.24|125.12|125.04|124.92|125.26|125.18|124.76|124.7|281093
1638279900000|2021-11-30 13:45:00|125.08|124.94|125.12|125.06|125.16|125.08|124.92|124.82|191246
1638280200000|2021-11-30 13:50:00|125.14|125.08|125.32|125.24|125.42|125.32|125.04|124.98|471247
1638280500000|2021-11-30 13:55:00|125.3|125.26|125.64|125.5|125.76|125.64|125.3|125.16|493449
1638280800000|2021-11-30 14:00:00|125.62|125.48|125.3|125.16|125.64|125.56|125.14|125.04|255446
1638281100000|2021-11-30 14:05:00|125.28|125.14|125.1|125.04|125.3|125.2|125.04|124.9|227790
1638281400000|2021-11-30 14:10:00|125.08|125|125.24|125.12|125.28|125.18|124.96|124.94|667918
1638281700000|2021-11-30 14:15:00|125.22|125.1|125.14|125.08|125.22|125.12|125|124.92|235753
1638282000000|2021-11-30 14:20:00|125.16|125.1|124.32|124.22|125.16|125.12|124.32|124.2|284851
1638282300000|2021-11-30 14:25:00|124.28|124.2|124.22|124.12|124.62|124.48|124.06|123.94|191310
1638282600000|2021-11-30 14:30:00|124.24|124.14|124.24|124.16|124.74|124.62|124.16|124.08|615301
1638282900000|2021-11-30 14:35:00|124.22|124.14|123.66|123.56|124.22|124.14|123.52|123.42|580089
1638283200000|2021-11-30 14:40:00|123.7|123.58|124.16|124.1|124.56|124.4|123.58|123.48|583078
1638283500000|2021-11-30 14:45:00|124.2|124.12|123.74|123.64|124.2|124.12|123.7|123.64|613912
1638283800000|2021-11-30 14:50:00|123.72|123.66|123.56|123.5|123.84|123.8|123.4|123.3|352823
1638284100000|2021-11-30 14:55:00|123.54|123.46|123.54|123.44|123.78|123.68|123.38|123.24|210340
1638284400000|2021-11-30 15:00:00|123.56|123.46|123.38|123.32|123.8|123.72|123.32|123.22|481947
1638284700000|2021-11-30 15:05:00|123.36|123.3|123.62|123.56|123.9|123.8|123.12|123.02|428135
1638285000000|2021-11-30 15:10:00|123.64|123.58|124.02|124|124.26|124.16|123.6|123.58|848949
1638285300000|2021-11-30 15:15:00|124|123.96|124.34|124.28|124.88|124.8|123.98|123.94|773249
1638285600000|2021-11-30 15:20:00|124.32|124.26|123.64|123.56|124.32|124.26|122.74|122.64|1273106
1638285900000|2021-11-30 15:25:00|123.62|123.58|125.2|125.1|125.5|125.4|123.18|123.14|651532
1638286200000|2021-11-30 15:30:00|125.18|125.12|125.36|125.24|126.86|126.56|125.02|124.88|3097166
1638286500000|2021-11-30 15:35:00|125.34|125.14|125.24|125.14|125.78|125.6|124.64|124.46|1158217
1638286800000|2021-11-30 15:40:00|125.22|125.12|124.26|124.12|125.24|125.12|124.24|124.06|286931
1638287100000|2021-11-30 15:45:00|124.24|124.14|123.92|123.82|124.56|124.42|123.86|123.72|452336
1638287400000|2021-11-30 15:50:00|123.9|123.78|123.6|123.5|124.22|124.06|123.46|123.34|706581
1638287700000|2021-11-30 15:55:00|123.58|123.48|122.96|122.84|123.86|123.72|122.92|122.82|759742
1638288000000|2021-11-30 16:00:00|123|122.86|123.7|123.6|126|124.12|122.98|122.86|1128425
1638288300000|2021-11-30 16:05:00|123.72|123.62|123.68|123.6|124.02|123.98|123.66|123.56|489460
1638288600000|2021-11-30 16:10:00|123.7|123.62|124.26|124.18|124.34|124.26|123.7|123.62|269643
1638288900000|2021-11-30 16:15:00|124.24|124.14|124.3|124.22|124.5|124.4|123.84|123.78|627549
1638289200000|2021-11-30 16:20:00|124.34|124.26|123.86|123.74|124.6|124.5|123.74|123.62|451612
1638289500000|2021-11-30 16:25:00|123.84|123.72|123.58|123.52|123.84|123.72|123.22|123.2|460673
1638345600000|2021-12-01 08:00:00|123.94|123.3|124.46|124.2|124.96|124.6|123.54|123.26|495819
1638345900000|2021-12-01 08:05:00|124.44|124.18|124.38|124.2|124.66|124.52|123.8|123.64|209091
1638346200000|2021-12-01 08:10:00|124.36|124.08|124.04|123.88|124.38|124.16|123.84|123.66|164178
1638346500000|2021-12-01 08:15:00|124.02|123.9|124.26|124.16|124.32|124.22|123.82|123.7|114498
1638346800000|2021-12-01 08:20:00|124.24|124.14|124.04|123.9|124.26|124.14|123.74|123.6|210187
1638347100000|2021-12-01 08:25:00|124.08|123.92|124.12|124.02|124.32|124.26|123.92|123.84|180205
1638347400000|2021-12-01 08:30:00|124.1|124|124.62|124.52|124.7|124.64|124|123.84|169524
1638347700000|2021-12-01 08:35:00|124.6|124.46|124.5|124.36|124.6|124.5|124.24|124.12|138594
1638348000000|2021-12-01 08:40:00|124.48|124.38|124.86|124.76|124.9|124.76|124.48|124.38|156242
1638348300000|2021-12-01 08:45:00|124.84|124.72|125.6|125.44|125.64|125.5|124.78|124.62|367759
1638348600000|2021-12-01 08:50:00|125.58|125.42|125.68|125.6|125.68|125.62|125.4|125.24|250082
1638348900000|2021-12-01 08:55:00|125.66|125.58|126.16|126.06|126.28|126.22|125.64|125.54|148947
1638349200000|2021-12-01 09:00:00|126.14|126|125.68|125.62|126.14|126.02|125.64|125.52|149029
1638349500000|2021-12-01 09:05:00|125.72|125.64|126.26|126.12|126.32|126.16|125.66|125.54|219377
1638349800000|2021-12-01 09:10:00|126.1|126.1|126.28|126.14|126.46|126.32|126.04|125.88|221674
1638350100000|2021-12-01 09:15:00|126.26|126.12|126.48|126.4|126.64|126.5|126.14|125.98|174653
1638350400000|2021-12-01 09:20:00|126.46|126.36|126.52|126.4|127.26|127.04|126.32|126.18|416178
1638350700000|2021-12-01 09:25:00|126.48|126.42|126.96|126.9|126.96|126.94|126.46|126.4|264388
1638351000000|2021-12-01 09:30:00|127.02|126.92|127.24|127.14|127.4|127.3|126.96|126.84|566950
1638351300000|2021-12-01 09:35:00|127.22|127.16|127.96|127.84|127.98|127.84|127.16|127.02|248249
1638351600000|2021-12-01 09:40:00|127.94|127.82|127.18|127.1|127.98|127.94|127.16|126.96|396074
1638351900000|2021-12-01 09:45:00|127.14|127.08|126.7|126.6|127.24|127.14|126.7|126.6|346161
1638352200000|2021-12-01 09:50:00|126.72|126.62|126.84|126.76|126.9|126.8|126.52|126.42|308874
1638352500000|2021-12-01 09:55:00|126.82|126.74|126.36|126.28|126.82|126.74|126.16|126.1|225927
1638352800000|2021-12-01 10:00:00|126.34|126.3|126.56|126.46|126.7|126.58|126.24|126.12|214048
1638353100000|2021-12-01 10:05:00|126.58|126.48|126.34|126.24|126.84|126.76|126.32|126.18|193617
1638353400000|2021-12-01 10:10:00|126.32|126.2|126.36|126.26|126.64|126.56|126.26|126.12|352468
1638353700000|2021-12-01 10:15:00|126.38|126.28|126.42|126.36|126.62|126.5|126.28|126.12|339366
1638354000000|2021-12-01 10:20:00|126.4|126.3|125.78|125.64|126.42|126.38|125.78|125.6|270757
1638354300000|2021-12-01 10:25:00|125.8|125.66|125.82|125.7|125.92|125.84|125.64|125.5|125822
1638354600000|2021-12-01 10:30:00|125.8|125.72|125.96|125.86|126.02|125.92|125.7|125.58|219130
1638354900000|2021-12-01 10:35:00|125.98|125.88|125.46|125.36|125.98|125.88|125.46|125.34|136169
1638355200000|2021-12-01 10:40:00|125.48|125.34|125.3|125.2|125.54|125.46|125.24|125.1|94401
1638355500000|2021-12-01 10:45:00|125.32|125.22|125.14|125.04|125.36|125.28|125.1|125|147679
1638355800000|2021-12-01 10:50:00|125.12|125.02|124.98|124.86|125.14|125.04|124.84|124.78|117129
1638356100000|2021-12-01 10:55:00|124.96|124.9|125.04|124.96|125.34|125.2|124.92|124.82|130167
1638356400000|2021-12-01 11:00:00|125.06|125|124.86|124.8|125.12|125.06|124.86|124.78|108216
1638356700000|2021-12-01 11:05:00|124.84|124.78|124.64|124.58|124.86|124.78|124.58|124.5|171205
1638357000000|2021-12-01 11:10:00|124.62|124.54|124.52|124.44|124.86|124.8|124.48|124.38|122055
1638357300000|2021-12-01 11:15:00|124.5|124.42|124.34|124.26|124.5|124.42|124.32|124.2|94059
1638357600000|2021-12-01 11:20:00|124.36|124.28|124.4|124.32|124.62|124.56|124.36|124.28|91766
1638357900000|2021-12-01 11:25:00|124.36|124.3|124.44|124.36|124.68|124.6|124.34|124.3|73664
1638358200000|2021-12-01 11:30:00|124.42|124.34|124.38|124.28|124.44|124.36|124.2|124.1|145623
1638358500000|2021-12-01 11:35:00|124.4|124.3|124.24|124.16|124.52|124.44|124.24|124.12|82152
1638358800000|2021-12-01 11:40:00|124.22|124.14|124.06|124|124.24|124.18|124.02|123.9|69285
1638359100000|2021-12-01 11:45:00|124.04|123.98|124.54|124.44|124.56|124.44|124.02|123.96|92925
1638359400000|2021-12-01 11:50:00|124.56|124.46|124.92|124.82|125|124.92|124.56|124.44|111535
1638359700000|2021-12-01 11:55:00|124.9|124.8|124.6|124.52|125.3|125.16|124.52|124.4|217378
1638360000000|2021-12-01 12:00:00|124.58|124.48|124.7|124.58|124.8|124.7|124.52|124.4|83610
1638360300000|2021-12-01 12:05:00|124.72|124.62|124.54|124.46|124.72|124.66|124.52|124.44|60754
1638360600000|2021-12-01 12:10:00|124.56|124.48|124.54|124.42|124.82|124.7|124.34|124.24|170622
1638360900000|2021-12-01 12:15:00|124.52|124.4|125.16|125.02|125.26|125.16|124.44|124.36|518882
1638361200000|2021-12-01 12:20:00|125.14|125|124.58|124.5|125.14|125.02|124.58|124.46|216186
1638361500000|2021-12-01 12:25:00|124.56|124.46|125.42|125.28|125.42|125.32|124.54|124.38|154968
1638361800000|2021-12-01 12:30:00|125.4|125.26|125.28|125.14|125.48|125.4|125.2|125.08|225383
1638362100000|2021-12-01 12:35:00|125.26|125.12|125.4|125.34|125.4|125.34|125.2|125.08|200758
1638362400000|2021-12-01 12:40:00|125.42|125.36|125.8|125.68|125.8|125.72|125.42|125.3|83469
1638362700000|2021-12-01 12:45:00|125.78|125.66|126.42|126.34|126.44|126.34|125.76|125.64|184530
1638363000000|2021-12-01 12:50:00|126.4|126.32|126.64|126.5|126.66|126.6|126.32|126.24|150459
1638363300000|2021-12-01 12:55:00|126.66|126.52|126.68|126.58|126.8|126.7|126.52|126.4|75955
1638363600000|2021-12-01 13:00:00|126.66|126.56|127.06|126.9|127.08|126.92|126.38|126.24|197065
1638363900000|2021-12-01 13:05:00|127.04|126.88|126.46|126.32|127.04|126.9|126.32|126.2|176366
1638364200000|2021-12-01 13:10:00|126.48|126.3|126.66|126.44|126.76|126.6|126.44|126.3|114836
1638364500000|2021-12-01 13:15:00|126.72|126.46|127.16|127.02|127.26|127.14|126.62|126.46|115794
1638364800000|2021-12-01 13:20:00|127.1|126.98|127.08|127|127.22|127.12|127.06|126.92|120506
1638365100000|2021-12-01 13:25:00|127.06|127.02|127.16|127.04|127.24|127.18|127|126.88|123975
1638365400000|2021-12-01 13:30:00|127.18|127.06|127.08|126.98|127.26|127.16|127|126.88|211818
1638365700000|2021-12-01 13:35:00|127.04|126.94|127.1|127.04|127.18|127.08|126.78|126.66|144893
1638366000000|2021-12-01 13:40:00|127.12|127|126.98|126.86|127.34|127.24|126.98|126.86|175878
1638366300000|2021-12-01 13:45:00|127.02|126.88|127.08|126.98|127.14|127.04|126.9|126.84|89514
1638366600000|2021-12-01 13:50:00|127.06|126.96|127.08|126.98|127.28|127.18|126.94|126.86|3535999
1638366900000|2021-12-01 13:55:00|127.06|126.96|126.72|126.62|127.16|127.08|126.66|126.54|191144
1638367200000|2021-12-01 14:00:00|126.68|126.6|126.18|126.1|126.68|126.6|126.16|126.04|86896
1638367500000|2021-12-01 14:05:00|126.16|126.08|126.08|125.96|126.16|126.08|125.76|125.66|137698
1638367800000|2021-12-01 14:10:00|126.06|125.94|125.88|125.82|126.08|126|125.8|125.7|242095
1638368100000|2021-12-01 14:15:00|125.86|125.8|125.78|125.7|125.86|125.8|125.4|125.32|330792
1638368400000|2021-12-01 14:20:00|125.76|125.66|125.76|125.66|125.8|125.7|125.5|125.38|116564
1638368700000|2021-12-01 14:25:00|125.74|125.68|125.9|125.8|125.94|125.88|125.64|125.54|106220
1638369000000|2021-12-01 14:30:00|125.88|125.78|125.6|125.5|125.98|125.94|125.42|125.28|491151
1638369300000|2021-12-01 14:35:00|125.58|125.48|125.08|125.02|125.68|125.6|125.08|125|226670
1638369600000|2021-12-01 14:40:00|125.1|125|124.68|124.56|125.26|125.18|124.46|124.36|224315
1638369900000|2021-12-01 14:45:00|124.66|124.54|124.6|124.48|124.86|124.72|124.38|124.28|212096
1638370200000|2021-12-01 14:50:00|124.58|124.46|124.64|124.56|124.94|124.82|124.44|124.32|188150
1638370500000|2021-12-01 14:55:00|124.62|124.58|124.58|124.5|124.78|124.74|124.5|124.48|123891
1638370800000|2021-12-01 15:00:00|124.56|124.48|124.64|124.54|124.78|124.7|124.42|124.36|202284
1638371100000|2021-12-01 15:05:00|124.62|124.56|125.14|125.08|125.2|125.12|124.52|124.4|206702
1638371400000|2021-12-01 15:10:00|125.12|125.04|125.36|125.3|125.58|125.48|124.94|124.84|339596
1638371700000|2021-12-01 15:15:00|125.4|125.32|125.44|125.38|125.54|125.42|125.22|125.12|148649
1638372000000|2021-12-01 15:20:00|125.42|125.36|125.8|125.72|126.56|126.5|125.3|125.24|1235781
1638372300000|2021-12-01 15:25:00|125.76|125.68|125.46|125.4|125.78|125.74|125.44|125.36|285459
1638372600000|2021-12-01 15:30:00|125.48|125.42|125.4|125.32|125.82|125.72|125.4|125.26|180984
1638372900000|2021-12-01 15:35:00|125.42|125.36|125.98|125.92|126.16|126.06|125.38|125.32|453513
1638373200000|2021-12-01 15:40:00|125.96|125.9|126.26|126.2|126.4|126.36|125.64|125.56|377705
1638373500000|2021-12-01 15:45:00|126.24|126.18|126.5|126.42|126.66|126.54|126.06|125.94|417198
1638373800000|2021-12-01 15:50:00|126.52|126.44|126.28|126.2|126.54|126.48|125.86|125.76|292387
1638374100000|2021-12-01 15:55:00|126.26|126.18|126.94|126.88|126.96|126.92|126.24|126.18|658373
1638374400000|2021-12-01 16:00:00|126.92|126.86|126.64|126.6|127.38|127.22|126.54|126.44|631523
1638374700000|2021-12-01 16:05:00|126.62|126.58|126.06|125.98|126.62|126.58|126.06|125.96|449608
1638375000000|2021-12-01 16:10:00|126.11|125.98|126.62|126.47|126.71|126.6|126.06|125.93|52359
1638375300000|2021-12-01 16:15:00|126.56|126.41|126.49|126.4|126.81|126.68|126.44|126.35|25248
1638375600000|2021-12-01 16:20:00|126.44|126.38|126.4|126.27|126.45|126.38|126.2|126.07|50780
1638375900000|2021-12-01 16:25:00|126.45|126.32|126.2|126.03|126.45|126.32|126.08|125.97|54223
1638432000000|2021-12-02 08:00:00|124.6|123.52|124.88|124.64|125.66|124.72|123.7|123.48|1469441
1638432300000|2021-12-02 08:05:00|124.86|124.66|125.12|124.9|125.7|125.5|124.86|124.56|311088
1638432600000|2021-12-02 08:10:00|125.06|124.88|125.32|125.12|125.38|125.18|124.62|124.44|135736
1638432900000|2021-12-02 08:15:00|125.3|125.14|125.96|125.8|126|125.84|125.22|125.08|139606
1638433200000|2021-12-02 08:20:00|125.92|125.82|126.64|126.54|126.68|126.54|125.82|125.66|309267
1638433500000|2021-12-02 08:25:00|126.68|126.56|126.58|126.54|127.06|126.86|126.3|126.16|439983
1638433800000|2021-12-02 08:30:00|126.56|126.52|126|125.88|126.58|126.54|125.66|125.5|558505
1638434100000|2021-12-02 08:35:00|126.04|125.9|125.8|125.66|126.5|126.44|125.62|125.46|397963
1638434400000|2021-12-02 08:40:00|125.82|125.68|126.28|126.18|126.36|126.26|125.82|125.68|166026
1638434700000|2021-12-02 08:45:00|126.32|126.2|125.92|125.82|126.66|126.5|125.7|125.64|451796
1638435000000|2021-12-02 08:50:00|125.98|125.84|125.54|125.44|126.2|126.04|125.52|125.42|149236
1638435300000|2021-12-02 08:55:00|125.52|125.42|125.42|125.28|125.6|125.48|125.2|125.06|99462
1638435600000|2021-12-02 09:00:00|125.4|125.3|125.5|125.44|125.68|125.58|125.32|125.18|115156
1638435900000|2021-12-02 09:05:00|125.48|125.42|125.36|125.28|126.04|125.86|125.14|125.08|822807
1638436200000|2021-12-02 09:10:00|125.44|125.3|125.72|125.6|125.84|125.74|125.22|125.08|129812
1638436500000|2021-12-02 09:15:00|125.7|125.62|125.76|125.66|125.92|125.78|125.64|125.52|73670
1638436800000|2021-12-02 09:20:00|125.74|125.64|125.72|125.62|125.84|125.72|125.42|125.28|89064
1638437100000|2021-12-02 09:25:00|125.7|125.6|126.16|126.1|126.2|126.16|125.56|125.5|60149
1638437400000|2021-12-02 09:30:00|126.2|126.12|126.48|126.38|126.5|126.38|126.14|126.04|67449
1638437700000|2021-12-02 09:35:00|126.46|126.4|126.7|126.62|127|126.86|126.46|126.4|136833
1638438000000|2021-12-02 09:40:00|126.68|126.58|126.24|126.12|126.84|126.76|126.22|126.1|119739
1638438300000|2021-12-02 09:45:00|126.28|126.14|126.62|126.5|126.84|126.72|126.26|126.14|128304
1638438600000|2021-12-02 09:50:00|126.6|126.52|126.68|126.6|126.78|126.68|126.38|126.28|114341
1638438900000|2021-12-02 09:55:00|126.66|126.62|126.82|126.74|126.92|126.84|126.62|126.54|138244
1638439200000|2021-12-02 10:00:00|126.86|126.76|126.74|126.7|126.96|126.88|126.7|126.68|60790
1638439500000|2021-12-02 10:05:00|126.72|126.68|126.68|126.6|126.78|126.68|126.48|126.4|289130
1638439800000|2021-12-02 10:10:00|126.66|126.58|125.9|125.78|126.74|126.62|125.68|125.5|347361
1638440100000|2021-12-02 10:15:00|125.88|125.8|126.02|125.88|126.02|125.88|125.58|125.48|126885
1638440400000|2021-12-02 10:20:00|126.04|125.9|126.02|125.92|126.26|126.12|125.9|125.74|94517
1638440700000|2021-12-02 10:25:00|126.04|125.94|126.02|125.96|126.52|126.38|125.9|125.76|175716
1638441000000|2021-12-02 10:30:00|125.98|125.9|126.08|125.96|126.14|126.04|125.94|125.84|73285
1638441300000|2021-12-02 10:35:00|126.1|125.98|126.56|126.44|126.66|126.52|126.04|125.92|72606
1638441600000|2021-12-02 10:40:00|126.54|126.46|126.54|126.44|126.68|126.62|126.46|126.36|67277
1638441900000|2021-12-02 10:45:00|126.6|126.46|126.48|126.4|126.8|126.72|126.44|126.32|80039
1638442200000|2021-12-02 10:50:00|126.52|126.42|126.26|126.14|126.64|126.54|126.2|126.14|76784
1638442500000|2021-12-02 10:55:00|126.24|126.16|126.12|126.08|126.3|126.22|126.12|126.02|32550
1638442800000|2021-12-02 11:00:00|126.14|126.1|126|125.9|126.26|126.16|125.94|125.86|53771
1638443100000|2021-12-02 11:05:00|125.98|125.88|125.94|125.84|126.04|125.96|125.78|125.66|53628
1638443400000|2021-12-02 11:10:00|125.92|125.86|125.88|125.82|125.98|125.92|125.74|125.68|51062
1638443700000|2021-12-02 11:15:00|125.86|125.8|125.64|125.54|125.98|125.9|125.62|125.52|66107
1638444000000|2021-12-02 11:20:00|125.66|125.56|125.64|125.58|125.8|125.72|125.58|125.52|63241
1638444300000|2021-12-02 11:25:00|125.62|125.56|125.74|125.66|125.8|125.7|125.62|125.54|40866
1638444600000|2021-12-02 11:30:00|125.76|125.68|125.76|125.66|125.88|125.82|125.7|125.66|46704
1638444900000|2021-12-02 11:35:00|125.66|125.68|125.74|125.68|125.8|125.7|125.64|125.6|27137
1638445200000|2021-12-02 11:40:00|125.72|125.66|125.64|125.58|125.82|125.72|125.58|125.52|107304
1638445500000|2021-12-02 11:45:00|125.66|125.6|125.72|125.66|125.72|125.68|125.44|125.34|130144
1638445800000|2021-12-02 11:50:00|125.7|125.64|125.42|125.34|125.7|125.64|125.4|125.34|76522
1638446100000|2021-12-02 11:55:00|125.44|125.36|125.5|125.42|125.52|125.46|125.38|125.34|41743
1638446400000|2021-12-02 12:00:00|125.48|125.4|125.66|125.62|125.88|125.78|125.44|125.38|34224
1638446700000|2021-12-02 12:05:00|125.64|125.58|125.46|125.4|125.8|125.72|125.42|125.34|75938
1638447000000|2021-12-02 12:10:00|125.5|125.42|125.66|125.56|125.76|125.66|125.38|125.3|61845
1638447300000|2021-12-02 12:15:00|125.68|125.58|125.3|125.24|125.68|125.62|125.22|125.12|57556
1638447600000|2021-12-02 12:20:00|125.32|125.26|125.32|125.24|125.5|125.4|125.28|125.2|46308
1638447900000|2021-12-02 12:25:00|125.3|125.22|125.26|125.16|125.36|125.28|125.1|125.02|70883
1638448200000|2021-12-02 12:30:00|125.24|125.14|125.08|124.96|125.24|125.14|125|124.94|32405
1638448500000|2021-12-02 12:35:00|125.06|124.98|125.08|124.98|125.28|125.18|125.04|124.96|56997
1638448800000|2021-12-02 12:40:00|125.06|125|125.2|125.1|125.26|125.16|124.92|124.82|107731
1638449100000|2021-12-02 12:45:00|125.22|125.12|125.3|125.22|125.4|125.3|125.1|125.02|69785
1638449400000|2021-12-02 12:50:00|125.28|125.24|125.1|125.02|125.3|125.24|125.04|124.96|51987
1638449700000|2021-12-02 12:55:00|125.12|125.04|125.18|125.1|125.22|125.16|125.04|125|71486
1638450000000|2021-12-02 13:00:00|125.16|125.12|125.58|125.54|125.58|125.56|125.16|125.08|68472
1638450300000|2021-12-02 13:05:00|125.56|125.5|125.54|125.46|125.64|125.54|125.5|125.44|6872
1638450600000|2021-12-02 13:10:00|125.56|125.48|125.62|125.54|125.76|125.7|125.54|125.46|38938
1638450900000|2021-12-02 13:15:00|125.6|125.52|125.76|125.7|125.82|125.72|125.5|125.4|58620
1638451200000|2021-12-02 13:20:00|125.74|125.68|125.66|125.62|125.78|125.74|125.62|125.54|24321
1638451500000|2021-12-02 13:25:00|125.68|125.58|125.94|125.84|125.94|125.88|125.62|125.56|40827
1638451800000|2021-12-02 13:30:00|125.92|125.86|126.12|126.06|126.2|126.1|125.92|125.86|55654
1638452100000|2021-12-02 13:35:00|126.06|126.04|124.38|124.22|126.16|126.1|124|123.92|325877
1638452400000|2021-12-02 13:40:00|124.36|124.2|125.28|125.2|125.34|125.2|124.16|124.04|1012920
1638452700000|2021-12-02 13:45:00|125.26|125.16|125.34|125.2|125.46|125.38|125.12|124.9|147889
1638453000000|2021-12-02 13:50:00|125.32|125.18|125.24|125.12|125.64|125.46|125.06|125|219544
1638453300000|2021-12-02 13:55:00|125.26|125.14|125.04|124.88|125.58|125.46|125.04|124.88|63604
1638453600000|2021-12-02 14:00:00|125.02|124.9|124.52|124.42|125.12|124.98|124.42|124.4|475816
1638453900000|2021-12-02 14:05:00|124.5|124.4|124.48|124.36|124.56|124.46|124.34|124.32|31063
1638454200000|2021-12-02 14:10:00|124.46|124.38|124.6|124.48|124.7|124.58|124.42|124.32|73943
1638454500000|2021-12-02 14:15:00|124.64|124.5|124.68|124.62|124.78|124.66|124.34|124.32|99948
1638454800000|2021-12-02 14:20:00|124.66|124.58|125.1|124.98|125.1|124.98|124.64|124.58|664969
1638455100000|2021-12-02 14:25:00|125.08|125|125.18|125.12|125.42|125.32|124.88|124.76|98883
1638455400000|2021-12-02 14:30:00|125.2|125.14|124.72|124.66|125.4|125.3|124.62|124.56|263609
1638455700000|2021-12-02 14:35:00|124.74|124.68|125.76|125.64|125.76|125.64|124.6|124.46|311662
1638456000000|2021-12-02 14:40:00|125.74|125.6|125.88|125.8|125.98|125.92|125.38|125.24|161589
1638456300000|2021-12-02 14:45:00|125.92|125.82|126.06|125.96|126.5|126.4|125.76|125.66|284067
1638456600000|2021-12-02 14:50:00|126.1|125.98|126|125.92|126.3|126.2|125.78|125.7|174797
1638456900000|2021-12-02 14:55:00|125.98|125.9|126|125.94|126.18|126.06|125.78|125.7|254422
1638457200000|2021-12-02 15:00:00|125.98|125.92|125.78|125.72|125.98|125.94|125.3|125.16|348049
1638457500000|2021-12-02 15:05:00|125.76|125.7|125.76|125.66|126.06|126.04|125.68|125.54|588971
1638457800000|2021-12-02 15:10:00|125.78|125.68|126.36|126.24|126.38|126.32|125.56|125.4|128075
1638458100000|2021-12-02 15:15:00|126.32|126.22|125.92|125.82|126.32|126.24|125.82|125.72|92806
1638458400000|2021-12-02 15:20:00|125.9|125.8|126.12|126|126.16|126.04|125.48|125.36|71206
1638458700000|2021-12-02 15:25:00|126.14|126.04|126.6|126.54|126.66|126.56|125.98|125.96|201941
1638459000000|2021-12-02 15:30:00|126.64|126.56|126.16|126.04|126.88|126.78|126.16|126.04|357371
1638459300000|2021-12-02 15:35:00|126.14|126.02|125.86|125.74|126.36|126.3|125.72|125.6|106874
1638459600000|2021-12-02 15:40:00|125.88|125.76|125.6|125.52|126.12|126.02|125.58|125.46|42773
1638459900000|2021-12-02 15:45:00|125.62|125.54|125.6|125.54|125.78|125.68|125.42|125.32|86652
1638460200000|2021-12-02 15:50:00|125.62|125.52|125.88|125.82|125.98|125.92|125.62|125.52|78978
1638460500000|2021-12-02 15:55:00|125.92|125.84|126.3|126.26|126.36|126.28|125.84|125.78|103826
1638460800000|2021-12-02 16:00:00|126.28|126.22|126.2|126.14|126.54|126.44|126.1|126.04|127845
1638461100000|2021-12-02 16:05:00|126.18|126.16|126.12|126.06|126.4|126.34|126.1|126.04|113391
1638461400000|2021-12-02 16:10:00|126.1|126.04|126.26|126.22|126.44|126.38|126.04|125.98|227796
1638461700000|2021-12-02 16:15:00|126.28|126.24|126.28|126.22|126.38|126.34|126.2|126.14|254881
1638462000000|2021-12-02 16:20:00|126.3|126.24|126.32|126.3|126.44|126.4|126.24|126.2|375262
1638462300000|2021-12-02 16:25:00|126.34|126.32|126.1|126.02|126.44|126.4|126.06|126|377113
1638518400000|2021-12-03 08:00:00|127.54|126.3|127.68|127.42|127.98|127.6|127|126.3|775894
1638518700000|2021-12-03 08:05:00|127.76|127.44|127.78|127.6|127.96|127.7|127.16|126.92|212309
1638519000000|2021-12-03 08:10:00|127.76|127.56|127.38|127.24|127.78|127.56|127.22|127.06|168959
1638519300000|2021-12-03 08:15:00|127.4|127.22|127.82|127.66|127.98|127.78|127.3|127.18|120134
1638519600000|2021-12-03 08:20:00|127.8|127.64|127.58|127.38|127.8|127.66|127.3|127.18|68657
1638519900000|2021-12-03 08:25:00|127.56|127.32|127.48|127.38|127.56|127.52|127.28|127.08|187370
1638520200000|2021-12-03 08:30:00|127.46|127.36|126.84|126.7|127.48|127.36|126.66|126.52|283088
1638520500000|2021-12-03 08:35:00|126.82|126.72|126.78|126.66|127.16|127.02|126.52|126.36|285117
1638520800000|2021-12-03 08:40:00|126.76|126.64|126.82|126.72|126.84|126.72|126.48|126.36|114327
1638521100000|2021-12-03 08:45:00|126.84|126.74|126.9|126.78|127.12|126.92|126.62|126.5|47438
1638521400000|2021-12-03 08:50:00|126.92|126.8|126.54|126.46|127|126.88|126.48|126.44|106539
1638521700000|2021-12-03 08:55:00|126.52|126.44|126.54|126.42|126.76|126.66|126.46|126.38|74572
1638522000000|2021-12-03 09:00:00|126.56|126.4|126.54|126.44|126.84|126.7|126.52|126.4|186866
1638522300000|2021-12-03 09:05:00|126.56|126.6|126.56|126.46|126.62|126.6|126.22|126.08|210892
1638522600000|2021-12-03 09:10:00|126.58|126.48|126.56|126.46|126.62|126.56|126.42|126.3|73248
1638522900000|2021-12-03 09:15:00|126.54|126.44|126.82|126.76|126.82|126.76|126.5|126.44|86216
1638523200000|2021-12-03 09:20:00|126.84|126.78|126.86|126.8|126.94|126.84|126.5|126.44|79990
1638523500000|2021-12-03 09:25:00|126.84|126.78|126.98|126.88|127.06|126.94|126.72|126.62|57173
1638523800000|2021-12-03 09:30:00|126.96|126.86|126.7|126.6|127|126.88|126.56|126.48|63231
1638524100000|2021-12-03 09:35:00|126.72|126.62|126.68|126.6|126.82|126.72|126.64|126.52|44482
1638524400000|2021-12-03 09:40:00|126.66|126.56|126.46|126.4|126.82|126.74|126.46|126.38|55206
1638524700000|2021-12-03 09:45:00|126.48|126.38|126.58|126.5|126.92|126.8|126.34|126.26|146728
1638525000000|2021-12-03 09:50:00|126.6|126.52|126.42|126.32|126.64|126.54|126.12|126.04|163342
1638525300000|2021-12-03 09:55:00|126.46|126.34|126.2|126.12|126.56|126.48|126.16|126.08|76795
1638525600000|2021-12-03 10:00:00|126.22|126.14|126.26|126.18|126.28|126.22|126.16|126.1|59935
1638525900000|2021-12-03 10:05:00|126.28|126.2|126.12|126.04|126.58|126.48|126.1|126|156184
1638526200000|2021-12-03 10:10:00|126.14|126.06|126.3|126.2|126.44|126.38|126.12|126.04|210198
1638526500000|2021-12-03 10:15:00|126.28|126.22|126.18|126.12|126.3|126.22|126.14|126.1|68494
1638526800000|2021-12-03 10:20:00|126.16|126.1|126.04|125.98|126.2|126.16|125.98|125.9|195520
1638527100000|2021-12-03 10:25:00|126.06|126|126.28|126.18|126.3|126.2|125.94|125.88|97505
1638527400000|2021-12-03 10:30:00|126.3|126.2|126.12|126.06|126.42|126.36|126|125.88|61100
1638527700000|2021-12-03 10:35:00|126.1|126.04|126|125.92|126.2|126.1|125.86|125.76|170092
1638528000000|2021-12-03 10:40:00|126.02|125.94|126.28|126.2|126.4|126.34|126|125.94|62538
1638528300000|2021-12-03 10:45:00|126.26|126.18|125.94|125.82|126.3|126.2|125.68|125.56|110954
1638528600000|2021-12-03 10:50:00|125.92|125.84|125.96|125.9|126.02|125.94|125.82|125.76|145823
1638528900000|2021-12-03 10:55:00|125.94|125.88|126.08|126.02|126.1|126.04|125.9|125.84|95043
1638529200000|2021-12-03 11:00:00|126.1|126.04|125.74|125.64|126.18|126.1|125.68|125.58|55816
1638529500000|2021-12-03 11:05:00|125.7|125.62|125.58|125.48|125.7|125.62|125.36|125.28|147060
1638529800000|2021-12-03 11:10:00|125.6|125.5|125.5|125.46|125.66|125.56|125.48|125.46|71913
1638530100000|2021-12-03 11:15:00|125.48|125.48|125.42|125.38|125.52|125.48|125.38|125.32|66832
1638530400000|2021-12-03 11:20:00|125.46|125.42|125.4|125.34|125.52|125.44|125.4|125.3|47071
1638530700000|2021-12-03 11:25:00|125.38|125.32|125.5|125.42|125.68|125.56|125.2|125.12|95508
1638531000000|2021-12-03 11:30:00|125.52|125.44|125.48|125.44|125.58|125.48|125.46|125.36|28223
1638531300000|2021-12-03 11:35:00|125.46|125.42|125.28|125.2|125.46|125.42|125.1|125.02|132075
1638531600000|2021-12-03 11:40:00|125.26|125.18|125.34|125.28|125.34|125.28|125.12|125.04|41774
1638531900000|2021-12-03 11:45:00|125.38|125.3|125.42|125.32|125.7|125.6|125.38|125.3|52877
1638532200000|2021-12-03 11:50:00|125.46|125.34|125.88|125.8|125.98|125.86|125.46|125.34|112407
1638532500000|2021-12-03 11:55:00|125.9|125.82|125.96|125.86|126.04|125.92|125.88|125.76|41184
1638532800000|2021-12-03 12:00:00|125.94|125.84|126.14|126.06|126.5|126.34|125.92|125.84|116517
1638533100000|2021-12-03 12:05:00|126.16|126.08|126.16|126.08|126.32|126.2|126.08|125.98|59882
1638533400000|2021-12-03 12:10:00|126.2|126.1|126.08|125.98|126.34|126.24|126.08|125.98|39259
1638533700000|2021-12-03 12:15:00|126.1|126|126.12|126.04|126.34|126.22|126.08|125.98|61517
1638534000000|2021-12-03 12:20:00|126.14|126.02|126.22|126.14|126.26|126.16|126.12|126|22825
1638534300000|2021-12-03 12:25:00|126.24|126.16|126.32|126.24|126.34|126.28|126.22|126.16|86001
1638534600000|2021-12-03 12:30:00|126.34|126.26|126.32|126.24|126.36|126.3|126.24|126.18|36749
1638534900000|2021-12-03 12:35:00|126.3|126.26|126.42|126.34|126.44|126.4|126.24|126.2|78631
1638535200000|2021-12-03 12:40:00|126.44|126.36|126.34|126.3|126.44|126.4|126.24|126.18|44902
1638535500000|2021-12-03 12:45:00|126.32|126.26|126.36|126.3|126.38|126.32|126.2|126.16|44731
1638535800000|2021-12-03 12:50:00|126.38|126.28|126.62|126.54|126.64|126.56|126.3|126.24|99681
1638536100000|2021-12-03 12:55:00|126.6|126.56|126.9|126.84|126.96|126.86|126.46|126.38|157076
1638536400000|2021-12-03 13:00:00|126.88|126.8|126.88|126.78|127|126.94|126.82|126.74|78506
1638536700000|2021-12-03 13:05:00|126.9|126.8|127.1|127.02|127.16|127.06|126.84|126.76|117420
1638537000000|2021-12-03 13:10:00|127.12|127.04|127.26|127.22|127.3|127.26|126.92|126.86|295579
1638537300000|2021-12-03 13:15:00|127.24|127.24|127.42|127.32|127.44|127.38|127.22|127.12|103442
1638537600000|2021-12-03 13:20:00|127.4|127.3|127.58|127.48|127.7|127.6|127.34|127.24|160520
1638537900000|2021-12-03 13:25:00|127.6|127.5|127.08|126.98|127.68|127.58|127.08|126.98|110525
1638538200000|2021-12-03 13:30:00|127.06|127.02|126.98|126.88|127.1|127.02|126.64|126.5|213938
1638538500000|2021-12-03 13:35:00|127|126.9|127.04|126.98|127.12|127.04|126.84|126.72|89437
1638538800000|2021-12-03 13:40:00|127.08|127|126.8|126.76|127.1|127.04|126.8|126.76|95630
1638539100000|2021-12-03 13:45:00|126.78|126.7|126.72|126.66|126.9|126.82|126.64|126.54|102604
1638539400000|2021-12-03 13:50:00|126.7|126.68|126.86|126.78|126.86|126.82|126.7|126.62|88194
1638539700000|2021-12-03 13:55:00|126.84|126.8|126.92|126.8|127.06|126.98|126.84|126.78|72104
1638540000000|2021-12-03 14:00:00|126.9|126.82|126.86|126.76|126.9|126.82|126.52|126.4|42796
1638540300000|2021-12-03 14:05:00|126.84|126.74|127.22|127.14|127.24|127.18|126.8|126.72|127587
1638540600000|2021-12-03 14:10:00|127.24|127.16|127.78|127.72|127.88|127.76|127.18|127.12|67663
1638540900000|2021-12-03 14:15:00|127.76|127.68|127.52|127.48|127.76|127.68|127.48|127.38|122509
1638541200000|2021-12-03 14:20:00|127.5|127.44|127.5|127.42|127.56|127.5|127.36|127.3|94865
1638541500000|2021-12-03 14:25:00|127.48|127.44|127.7|127.62|127.78|127.68|127.34|127.22|196429
1638541800000|2021-12-03 14:30:00|127.72|127.58|126.92|126.84|127.74|127.62|126.78|126.7|310235
1638542100000|2021-12-03 14:35:00|126.9|126.82|126.04|125.94|126.94|126.9|126|125.88|268835
1638542400000|2021-12-03 14:40:00|126.02|125.96|125.98|125.94|126.24|126.14|125.76|125.66|334661
1638542700000|2021-12-03 14:45:00|126|125.96|125.52|125.42|126.24|126.12|125.52|125.42|274925
1638543000000|2021-12-03 14:50:00|125.5|125.38|125.18|125.1|125.68|125.58|125.04|125|441819
1638543300000|2021-12-03 14:55:00|125.2|125.14|125.26|125.18|125.54|125.44|124.98|124.84|340425
1638543600000|2021-12-03 15:00:00|125.24|125.2|125.14|125.06|125.6|125.46|125.1|124.98|310497
1638543900000|2021-12-03 15:05:00|125.16|125.14|124.84|124.74|125.38|125.32|124.8|124.7|534732
1638544200000|2021-12-03 15:10:00|124.82|124.72|125.08|125|125.26|125.16|124.72|124.64|400945
1638544500000|2021-12-03 15:15:00|125.1|124.98|125.24|125.1|125.6|125.5|124.98|124.84|823439
1638544800000|2021-12-03 15:20:00|125.22|125.08|125.5|125.36|125.6|125.46|125.02|125|277078
1638545100000|2021-12-03 15:25:00|125.46|125.34|125.36|125.22|125.46|125.34|125.1|125|359111
1638545400000|2021-12-03 15:30:00|125.34|125.26|125.02|124.96|125.38|125.36|125.02|124.94|265143
1638545700000|2021-12-03 15:35:00|125.04|124.98|124.74|124.68|125.06|124.98|124.62|124.52|211784
1638546000000|2021-12-03 15:40:00|124.76|124.7|124.76|124.72|124.88|124.78|124.6|124.52|162373
1638546300000|2021-12-03 15:45:00|124.78|124.74|124.7|124.64|124.88|124.84|124.56|124.5|189718
1638546600000|2021-12-03 15:50:00|124.68|124.6|124.98|124.94|125|124.96|124.56|124.48|175891
1638546900000|2021-12-03 15:55:00|124.94|124.92|125.14|125.06|125.36|125.3|124.88|124.84|313776
1638547200000|2021-12-03 16:00:00|125.16|125.08|125.38|125.34|125.5|125.46|125.1|125.04|154712
1638547500000|2021-12-03 16:05:00|125.36|125.32|125.12|125.06|125.36|125.32|125.06|124.96|137608
1638547800000|2021-12-03 16:10:00|125.16|125.08|125.14|125.08|125.22|125.18|124.86|124.8|301473
1638548100000|2021-12-03 16:15:00|125.12|125.06|125.06|125.02|125.16|125.12|125|124.94|137107
1638548400000|2021-12-03 16:20:00|125.04|125|124.9|124.84|125.14|125.12|124.9|124.8|214649
1638548700000|2021-12-03 16:25:00|124.92|124.86|124.82|124.72|125|124.96|124.58|124.5|372628
1638777600000|2021-12-06 08:00:00|125.46|125.08|125.76|125.5|126.86|126.32|125.44|125.08|456433
1638777900000|2021-12-06 08:05:00|125.8|125.52|125.52|125.4|126|125.76|125.26|125.02|440637
1638778200000|2021-12-06 08:10:00|125.58|125.42|126.5|126.32|126.64|126.4|125.52|125.34|277298
1638778500000|2021-12-06 08:15:00|126.48|126.3|126.48|126.32|126.74|126.6|126.22|126.06|144589
1638778800000|2021-12-06 08:20:00|126.5|126.34|126.46|126.3|126.8|126.64|126.26|126.18|121594
1638779100000|2021-12-06 08:25:00|126.44|126.26|126.38|126.2|126.54|126.36|125.92|125.84|252110
1638779400000|2021-12-06 08:30:00|126.34|126.22|126.28|126.14|126.5|126.38|126.2|126.12|184996
1638779700000|2021-12-06 08:35:00|126.26|126.1|126.38|126.26|126.54|126.38|126.16|126.08|77931
1638780000000|2021-12-06 08:40:00|126.4|126.28|125.98|125.92|126.68|126.54|125.98|125.92|172478
1638780300000|2021-12-06 08:45:00|125.96|125.82|124.98|124.92|125.96|125.86|124.96|124.92|132706
1638780600000|2021-12-06 08:50:00|125|124.94|125.02|124.96|125.22|125.1|124.84|124.76|166002
1638780900000|2021-12-06 08:55:00|125.06|124.98|125.12|125|125.5|125.34|124.92|124.8|192310
1638781200000|2021-12-06 09:00:00|125.1|125.02|125.2|125.08|125.54|125.4|124.98|124.88|105838
1638781500000|2021-12-06 09:05:00|125.18|125.1|125.46|125.34|125.46|125.34|125.12|125.06|76542
1638781800000|2021-12-06 09:10:00|125.5|125.36|125.42|125.34|125.7|125.56|125.4|125.3|74493
1638782100000|2021-12-06 09:15:00|125.46|125.38|125.36|125.24|125.6|125.5|125.1|125.06|113814
1638782400000|2021-12-06 09:20:00|125.38|125.26|125.76|125.64|125.82|125.68|125.3|125.2|73790
1638782700000|2021-12-06 09:25:00|125.74|125.6|125.46|125.38|125.9|125.78|125.46|125.36|179944
1638783000000|2021-12-06 09:30:00|125.48|125.36|125.28|125.18|125.58|125.48|125.1|124.98|113834
1638783300000|2021-12-06 09:35:00|125.3|125.2|124.86|124.76|125.48|125.38|124.82|124.74|71832
1638783600000|2021-12-06 09:40:00|124.84|124.74|124.94|124.86|125.1|125|124.84|124.74|76520
1638783900000|2021-12-06 09:45:00|124.9|124.82|124.9|124.8|125.14|125.06|124.86|124.76|107632
1638784200000|2021-12-06 09:50:00|124.88|124.78|124.9|124.82|124.98|124.86|124.52|124.44|133693
1638784500000|2021-12-06 09:55:00|124.88|124.8|124.74|124.64|125|124.96|124.74|124.62|44228
1638784800000|2021-12-06 10:00:00|124.78|124.66|124.76|124.7|125.08|124.98|124.68|124.62|64134
1638785100000|2021-12-06 10:05:00|124.8|124.72|124.64|124.54|125|124.9|124.58|124.48|64741
1638785400000|2021-12-06 10:10:00|124.62|124.52|125|124.94|125|124.94|124.52|124.42|103292
1638785700000|2021-12-06 10:15:00|125.02|124.96|125.36|125.26|125.44|125.32|124.88|124.78|96886
1638786000000|2021-12-06 10:20:00|125.38|125.28|124.94|124.86|125.4|125.36|124.9|124.86|46129
1638786300000|2021-12-06 10:25:00|124.92|124.88|124.9|124.82|125.06|124.96|124.78|124.72|37223
1638786600000|2021-12-06 10:30:00|124.88|124.78|125.1|124.98|125.16|125.02|124.66|124.56|268019
1638786900000|2021-12-06 10:35:00|125.08|125|125.38|125.28|125.42|125.3|125.08|124.98|38012
1638787200000|2021-12-06 10:40:00|125.36|125.26|125.4|125.3|125.68|125.54|125.28|125.16|81106
1638787500000|2021-12-06 10:45:00|125.38|125.28|125.64|125.56|125.74|125.7|125.38|125.28|112044
1638787800000|2021-12-06 10:50:00|125.66|125.58|125.56|125.48|125.7|125.62|125.52|125.42|48425
1638788100000|2021-12-06 10:55:00|125.58|125.5|125.6|125.52|125.7|125.68|125.52|125.42|265296
1638788400000|2021-12-06 11:00:00|125.62|125.54|125.44|125.36|125.74|125.66|125.44|125.36|48649
1638788700000|2021-12-06 11:05:00|125.4|125.34|125.48|125.4|125.5|125.44|125.32|125.24|33340
1638789000000|2021-12-06 11:10:00|125.5|125.42|125.46|125.4|125.54|125.5|125.44|125.38|45144
1638789300000|2021-12-06 11:15:00|125.5|125.42|125.44|125.36|125.56|125.54|125.4|125.34|78258
1638789600000|2021-12-06 11:20:00|125.4|125.38|125.52|125.44|125.54|125.46|125.4|125.34|8617
1638789900000|2021-12-06 11:25:00|125.5|125.46|125.48|125.42|125.54|125.46|125.38|125.28|45443
1638790200000|2021-12-06 11:30:00|125.42|125.4|125.38|125.28|125.54|125.48|125.34|125.24|54129
1638790500000|2021-12-06 11:35:00|125.4|125.3|125.5|125.44|125.5|125.44|125.32|125.24|75148
1638790800000|2021-12-06 11:40:00|125.52|125.52|125.5|125.44|125.56|125.52|125.46|125.44|118535
1638791100000|2021-12-06 11:45:00|125.52|125.46|125.28|125.2|125.52|125.46|125.28|125.2|18234
1638791400000|2021-12-06 11:50:00|125.26|125.18|124.8|124.7|125.28|125.22|124.8|124.68|49132
1638791700000|2021-12-06 11:55:00|124.84|124.74|124.84|124.76|124.98|124.88|124.54|124.46|167035
1638792000000|2021-12-06 12:00:00|124.82|124.74|124.74|124.64|125.1|125|124.62|124.56|243271
1638792300000|2021-12-06 12:05:00|124.76|124.66|124.62|124.54|124.76|124.68|124.5|124.46|61747
1638792600000|2021-12-06 12:10:00|124.58|124.52|124.56|124.48|124.62|124.54|124.54|124.46|16554
1638792900000|2021-12-06 12:15:00|124.54|124.46|124.56|124.46|124.66|124.56|124.4|124.32|209013
1638793200000|2021-12-06 12:20:00|124.58|124.48|124.34|124.28|124.62|124.54|124.28|124.24|53178
1638793500000|2021-12-06 12:25:00|124.36|124.36|124.18|124.1|124.46|124.4|124.18|124.08|166851
1638793800000|2021-12-06 12:30:00|124.16|124.08|124.18|124.12|124.38|124.28|124.1|124|83872
1638794100000|2021-12-06 12:35:00|124.16|124.1|124.5|124.38|124.5|124.38|124.12|124.02|92161
1638794400000|2021-12-06 12:40:00|124.52|124.4|124.4|124.3|124.64|124.52|124.3|124.24|16902
1638794700000|2021-12-06 12:45:00|124.42|124.32|124.58|124.48|124.62|124.5|124.38|124.3|8289
1638795000000|2021-12-06 12:50:00|124.6|124.5|124.36|124.32|124.7|124.58|124.36|124.32|30249
1638795300000|2021-12-06 12:55:00|124.34|124.3|124.44|124.4|124.52|124.46|124.3|124.18|26563
1638795600000|2021-12-06 13:00:00|124.48|124.42|124.54|124.5|124.7|124.62|124.48|124.4|18896
1638795900000|2021-12-06 13:05:00|124.52|124.46|124.5|124.44|124.6|124.52|124.4|124.32|20894
1638796200000|2021-12-06 13:10:00|124.48|124.46|124.48|124.42|124.56|124.5|124.4|124.32|26728
1638796500000|2021-12-06 13:15:00|124.44|124.44|124.54|124.5|124.6|124.56|124.44|124.44|37212
1638796800000|2021-12-06 13:20:00|124.56|124.52|124.7|124.68|124.74|124.68|124.52|124.48|61128
1638797100000|2021-12-06 13:25:00|124.74|124.7|124.58|124.52|124.9|124.8|124.54|124.52|27985
1638797400000|2021-12-06 13:30:00|124.56|124.48|124.52|124.44|124.56|124.5|124.44|124.34|17842
1638797700000|2021-12-06 13:35:00|124.48|124.42|124.36|124.32|124.48|124.42|124.26|124.2|78240
1638798000000|2021-12-06 13:40:00|124.34|124.28|124.38|124.32|124.42|124.34|124.26|124.22|29563
1638798300000|2021-12-06 13:45:00|124.4|124.34|124.52|124.44|124.62|124.54|124.36|124.3|96198
1638798600000|2021-12-06 13:50:00|124.5|124.42|124.5|124.42|124.62|124.54|124.42|124.34|37347
1638798900000|2021-12-06 13:55:00|124.52|124.44|125.32|125.26|125.4|125.26|124.24|124.14|553414
1638799200000|2021-12-06 14:00:00|125.3|125.24|125|124.92|125.34|125.24|124.88|124.76|585785
1638799500000|2021-12-06 14:05:00|124.98|124.9|125.16|125.1|125.3|125.16|124.78|124.7|128636
1638799800000|2021-12-06 14:10:00|125.22|125.12|125.26|125.14|125.4|125.3|125.1|124.98|218312
1638800100000|2021-12-06 14:15:00|125.3|125.16|125.76|125.68|125.8|125.68|125.28|125.14|94197
1638800400000|2021-12-06 14:20:00|125.74|125.7|125.94|125.84|125.96|125.84|125.6|125.56|243551
1638800700000|2021-12-06 14:25:00|125.92|125.86|125.92|125.82|126.18|126.06|125.92|125.8|286171
1638801000000|2021-12-06 14:30:00|125.9|125.78|125.56|125.48|126.12|126.02|125.48|125.36|223082
1638801300000|2021-12-06 14:35:00|125.54|125.46|124.96|124.86|125.54|125.46|124.96|124.86|180091
1638801600000|2021-12-06 14:40:00|124.94|124.88|125.32|125.26|125.7|125.58|124.8|124.72|244316
1638801900000|2021-12-06 14:45:00|125.3|125.22|125.5|125.4|125.86|125.76|125.1|125.02|394141
1638802200000|2021-12-06 14:50:00|125.48|125.42|125.8|125.74|126.02|125.94|125.44|125.4|228648
1638802500000|2021-12-06 14:55:00|125.78|125.72|125.86|125.78|126.02|125.92|125.66|125.54|69349
1638802800000|2021-12-06 15:00:00|125.9|125.8|126.18|126.1|126.3|126.18|125.84|125.76|223302
1638803100000|2021-12-06 15:05:00|126.2|126.08|126.68|126.62|126.86|126.74|126.06|125.96|458223
1638803400000|2021-12-06 15:10:00|126.66|126.56|126.98|126.86|128.04|127.72|126.66|126.56|1266060
1638803700000|2021-12-06 15:15:00|127|126.88|126.98|126.92|127.28|127.2|126.8|126.72|470792
1638804000000|2021-12-06 15:20:00|126.96|126.88|126.84|126.76|127.18|127.08|126.7|126.6|439585
1638804300000|2021-12-06 15:25:00|126.82|126.72|127.88|127.78|128.16|128.08|126.78|126.72|1344621
1638804600000|2021-12-06 15:30:00|127.86|127.8|127.16|127.1|127.92|127.82|127.12|127.06|882418
1638804900000|2021-12-06 15:35:00|127.2|127.12|127.76|127.66|127.78|127.66|127.12|127.02|360038
1638805200000|2021-12-06 15:40:00|127.74|127.64|127.34|127.3|128.08|127.98|127.34|127.26|432234
1638805500000|2021-12-06 15:45:00|127.36|127.28|127.74|127.68|127.86|127.76|127.34|127.26|242411
1638805800000|2021-12-06 15:50:00|127.78|127.7|128.04|127.96|128.2|128.1|127.62|127.54|320023
1638806100000|2021-12-06 15:55:00|128.08|127.98|128.34|128.28|128.5|128.44|127.96|127.86|385947
1638806400000|2021-12-06 16:00:00|128.32|128.26|128.88|128.8|128.9|128.8|128.28|128.22|524333
1638806700000|2021-12-06 16:05:00|128.9|128.82|128.98|128.9|129.2|129.12|128.84|128.78|835627
1638807000000|2021-12-06 16:10:00|129|128.92|129.28|129.2|129.42|129.34|128.92|128.82|607270
1638807300000|2021-12-06 16:15:00|129.26|129.14|129.06|129.02|129.26|129.16|128.9|128.82|352739
1638807600000|2021-12-06 16:20:00|129.08|129|129.48|129.4|129.5|129.46|128.96|128.88|466545
1638807900000|2021-12-06 16:25:00|129.46|129.38|129.4|129.3|129.5|129.46|129.2|129.14|840873
1638864000000|2021-12-07 08:00:00|130.8|130.5|131.5|131.24|133|132.96|130.36|130.24|1453835
1638864300000|2021-12-07 08:05:00|131.48|131.2|130.32|130.2|131.48|131.2|130.06|129.9|404500
1638864600000|2021-12-07 08:10:00|130.26|130.18|130.74|130.6|131.28|131.04|130.26|130.18|337831
1638864900000|2021-12-07 08:15:00|130.76|130.62|131.08|130.94|131.22|131.08|130.4|130.28|445884
1638865200000|2021-12-07 08:20:00|131.02|130.92|131.68|131.54|131.7|131.56|130.96|130.8|618241
1638865500000|2021-12-07 08:25:00|131.66|131.48|131.22|131.12|131.68|131.58|131.2|131.08|199951
1638865800000|2021-12-07 08:30:00|131.2|131.08|130.98|130.84|131.22|131.12|130.74|130.64|170890
1638866100000|2021-12-07 08:35:00|130.96|130.86|130.96|130.84|131|130.92|130.66|130.6|229714
1638866400000|2021-12-07 08:40:00|130.94|130.82|130.92|130.84|131.1|131|130.74|130.64|253193
1638866700000|2021-12-07 08:45:00|130.9|130.82|130.94|130.82|131.22|131.16|130.88|130.74|383525
1638867000000|2021-12-07 08:50:00|130.92|130.84|130.28|130.2|130.92|130.84|130.14|130|282543
1638867300000|2021-12-07 08:55:00|130.26|130.18|130.16|130.02|130.76|130.64|130.16|130|276520
1638867600000|2021-12-07 09:00:00|130.14|130.04|130.38|130.3|130.64|130.52|130.14|130.04|139808
1638867900000|2021-12-07 09:05:00|130.42|130.32|130.28|130.2|130.9|130.8|130.22|130.1|180293
1638868200000|2021-12-07 09:10:00|130.32|130.22|130.16|130.06|130.34|130.24|130.12|130|76249
1638868500000|2021-12-07 09:15:00|130.2|130.08|130.54|130.46|130.74|130.6|130.04|129.94|236514
1638868800000|2021-12-07 09:20:00|130.52|130.44|130.98|130.9|131|130.96|130.48|130.38|216154
1638869100000|2021-12-07 09:25:00|130.96|130.88|130.58|130.5|130.96|130.94|130.56|130.5|274957
1638869400000|2021-12-07 09:30:00|130.56|130.46|130.14|130.1|130.76|130.7|130.04|129.98|111380
1638869700000|2021-12-07 09:35:00|130.2|130.12|129.78|129.72|130.2|130.12|129.78|129.7|93069
1638870000000|2021-12-07 09:40:00|129.82|129.74|129.86|129.8|130.16|130.08|129.78|129.7|114071
1638870300000|2021-12-07 09:45:00|129.84|129.76|129.92|129.82|130.14|130.04|129.68|129.62|182330
1638870600000|2021-12-07 09:50:00|129.94|129.92|129.78|129.7|130.08|129.98|129.7|129.62|145241
1638870900000|2021-12-07 09:55:00|129.76|129.72|129.92|129.86|130.02|129.94|129.76|129.72|67273
1638871200000|2021-12-07 10:00:00|129.9|129.84|129.82|129.74|130.04|129.94|129.78|129.7|227297
1638871500000|2021-12-07 10:05:00|129.84|129.82|129.92|129.86|129.98|129.92|129.78|129.7|112474
1638871800000|2021-12-07 10:10:00|129.9|129.84|129.68|129.6|129.9|129.84|129.62|129.52|122808
1638872100000|2021-12-07 10:15:00|129.72|129.62|130.06|129.94|130.12|130|129.62|129.56|125285
1638872400000|2021-12-07 10:20:00|130.04|129.96|129.66|129.56|130.2|130.06|129.66|129.56|127280
1638872700000|2021-12-07 10:25:00|129.62|129.58|129.54|129.48|129.7|129.62|129.5|129.44|109990
1638873000000|2021-12-07 10:30:00|129.52|129.46|129.64|129.58|129.68|129.64|129.5|129.44|43182
1638873300000|2021-12-07 10:35:00|129.66|129.6|129.94|129.86|130|129.96|129.64|129.58|120419
1638873600000|2021-12-07 10:40:00|129.96|129.88|129.94|129.88|129.98|129.9|129.78|129.7|46685
1638873900000|2021-12-07 10:45:00|129.97|129.84|130.23|130.12|130.33|130.18|129.97|129.84|29410
1638874200000|2021-12-07 10:50:00|130.21|130.08|130.61|130.48|130.67|130.54|130.19|130.08|40566
1638874500000|2021-12-07 10:55:00|130.65|130.5|131.45|131.3|131.51|131.38|130.55|130.44|27545
1638874800000|2021-12-07 11:00:00|131.49|131.34|131.33|131.2|131.51|131.38|131.27|131.1|22232
1638875100000|2021-12-07 11:05:00|131.29|131.22|131.33|131.22|131.41|131.3|131.21|131.08|15366
1638875400000|2021-12-07 11:10:00|131.41|131.24|131.61|131.48|131.61|131.48|131.35|131.24|25646
1638875700000|2021-12-07 11:15:00|131.63|131.46|131.33|131.22|131.67|131.54|131.27|131.18|10561
1638876000000|2021-12-07 11:20:00|131.31|131.2|131.15|131|131.31|131.2|131.15|131|5816
1638876300000|2021-12-07 11:25:00|130.7|130.6|130.56|130.46|130.7|130.62|130.48|130.38|64391
1638876600000|2021-12-07 11:30:00|130.58|130.48|130.8|130.74|130.88|130.8|130.58|130.48|78365
1638876900000|2021-12-07 11:35:00|130.82|130.76|130.82|130.72|131|130.9|130.6|130.48|85875
1638877200000|2021-12-07 11:40:00|130.84|130.74|130.74|130.66|130.98|130.9|130.58|130.48|137823
1638877500000|2021-12-07 11:45:00|130.76|130.64|130.98|130.92|131|130.92|130.6|130.54|70595
1638877800000|2021-12-07 11:50:00|130.92|130.9|130.9|130.82|130.98|130.9|130.78|130.74|65067
1638878100000|2021-12-07 11:55:00|130.88|130.8|130.72|130.66|130.92|130.82|130.68|130.66|71534
1638878400000|2021-12-07 12:00:00|130.74|130.68|130.56|130.48|130.76|130.74|130.56|130.48|128160
1638878700000|2021-12-07 12:05:00|130.54|130.46|130.42|130.36|130.54|130.46|130.18|130.06|63142
1638879000000|2021-12-07 12:10:00|130.4|130.34|130.46|130.38|130.72|130.6|130.36|130.32|68329
1638879300000|2021-12-07 12:15:00|130.48|130.4|130.58|130.54|130.66|130.6|130.46|130.4|73394
1638879600000|2021-12-07 12:20:00|130.56|130.52|130.88|130.82|131.04|130.96|130.54|130.48|100154
1638879900000|2021-12-07 12:25:00|130.9|130.84|131.06|130.98|131.14|131.04|130.9|130.82|63587
1638880200000|2021-12-07 12:30:00|131.04|131|131.18|131.1|131.32|131.22|131.04|131|45187
1638880500000|2021-12-07 12:35:00|131.16|131.06|131.36|131.28|131.38|131.28|131.12|131.02|32130
1638880800000|2021-12-07 12:40:00|131.3|131.26|131.4|131.32|131.6|131.48|131.28|131.26|89446
1638881100000|2021-12-07 12:45:00|131.38|131.3|131.38|131.3|131.5|131.42|131.36|131.3|27533
1638881400000|2021-12-07 12:50:00|131.36|131.32|131.46|131.42|131.56|131.48|131.32|131.24|70807
1638881700000|2021-12-07 12:55:00|131.48|131.44|131.82|131.76|131.86|131.76|131.48|131.42|181656
1638882000000|2021-12-07 13:00:00|131.8|131.74|131.7|131.66|131.84|131.74|131.6|131.52|164017
1638882300000|2021-12-07 13:05:00|131.68|131.64|131.54|131.44|131.68|131.66|131.48|131.4|109872
1638882600000|2021-12-07 13:10:00|131.56|131.46|131.86|131.78|131.88|131.84|131.56|131.44|74954
1638882900000|2021-12-07 13:15:00|131.82|131.76|131.76|131.7|131.94|131.84|131.72|131.64|152247
1638883200000|2021-12-07 13:20:00|131.74|131.72|131.16|131.1|131.74|131.72|131.1|131.04|55982
1638883500000|2021-12-07 13:25:00|131.18|131.08|131.46|131.36|131.48|131.36|131.16|131.06|58046
1638883800000|2021-12-07 13:30:00|131.44|131.34|131.4|131.32|131.44|131.36|131.22|131.2|49915
1638884100000|2021-12-07 13:35:00|131.44|131.34|131.46|131.4|131.5|131.44|131.3|131.2|107509
1638884400000|2021-12-07 13:40:00|131.44|131.38|131.48|131.4|131.5|131.44|131.36|131.28|85752
1638884700000|2021-12-07 13:45:00|131.52|131.46|131.52|131.46|131.74|131.62|131.26|131.18|172337
1638885000000|2021-12-07 13:50:00|131.54|131.48|131.36|131.3|131.6|131.52|131.36|131.3|53188
1638885300000|2021-12-07 13:55:00|131.34|131.32|131.32|131.24|131.38|131.34|131.26|131.2|45168
1638885600000|2021-12-07 14:00:00|131.3|131.26|131.48|131.4|131.5|131.44|131.28|131.2|81217
1638885900000|2021-12-07 14:05:00|131.46|131.42|131.44|131.36|131.5|131.46|131.4|131.32|50194
1638886200000|2021-12-07 14:10:00|131.42|131.38|131.66|131.6|131.68|131.62|131.42|131.36|100459
1638886500000|2021-12-07 14:15:00|131.64|131.58|131.44|131.4|131.64|131.58|131.24|131.18|116068
1638886800000|2021-12-07 14:20:00|131.42|131.38|131.68|131.64|131.84|131.76|131.38|131.34|146289
1638887100000|2021-12-07 14:25:00|131.7|131.66|131.76|131.72|131.82|131.78|131.68|131.64|49433
1638887400000|2021-12-07 14:30:00|131.74|131.68|131.48|131.4|131.86|131.82|131.26|131.14|426858
1638887700000|2021-12-07 14:35:00|131.46|131.38|131.52|131.44|131.8|131.7|131.32|131.2|144040
1638888000000|2021-12-07 14:40:00|131.5|131.42|131.38|131.32|131.5|131.42|131.28|131.22|222984
1638888300000|2021-12-07 14:45:00|131.36|131.3|131.5|131.42|131.52|131.48|131.24|131.2|177478
1638888600000|2021-12-07 14:50:00|131.52|131.46|131.54|131.5|131.58|131.52|131.38|131.34|104159
1638888900000|2021-12-07 14:55:00|131.56|131.52|131.8|131.76|131.82|131.76|131.56|131.52|206369
1638889200000|2021-12-07 15:00:00|131.84|131.78|131.94|131.86|132|131.94|131.72|131.64|215077
1638889500000|2021-12-07 15:05:00|131.92|131.88|131.84|131.78|132.22|132.1|131.8|131.76|218267
1638889800000|2021-12-07 15:10:00|131.82|131.76|131.96|131.88|132.14|132.02|131.78|131.74|211999
1638890100000|2021-12-07 15:15:00|131.92|131.9|131.76|131.74|132.04|131.96|131.74|131.68|156330
1638890400000|2021-12-07 15:20:00|131.8|131.72|131.76|131.7|131.94|131.86|131.72|131.66|142269
1638890700000|2021-12-07 15:25:00|131.74|131.68|131.42|131.38|131.78|131.72|131.42|131.36|104776
1638891000000|2021-12-07 15:30:00|131.4|131.36|131.48|131.46|131.7|131.58|131.4|131.36|116489
1638891300000|2021-12-07 15:35:00|131.52|131.44|131.6|131.54|131.6|131.56|131.3|131.24|159347
1638891600000|2021-12-07 15:40:00|131.62|131.56|131.44|131.4|131.72|131.68|131.44|131.38|110217
1638891900000|2021-12-07 15:45:00|131.42|131.38|131.38|131.36|131.52|131.44|131.34|131.28|125133
1638892200000|2021-12-07 15:50:00|131.36|131.34|131.46|131.4|131.5|131.42|131.22|131.16|103544
1638892500000|2021-12-07 15:55:00|131.48|131.42|131.42|131.38|131.58|131.5|131.42|131.36|134314
1638892800000|2021-12-07 16:00:00|131.4|131.36|131.38|131.34|131.48|131.42|131.3|131.26|59209
1638893100000|2021-12-07 16:05:00|131.4|131.36|131.64|131.58|131.72|131.68|131.4|131.36|739374
1638893400000|2021-12-07 16:10:00|131.62|131.6|131.54|131.5|131.62|131.6|131.4|131.34|92292
1638893700000|2021-12-07 16:15:00|131.52|131.52|131.56|131.52|131.8|131.72|131.5|131.42|239650
1638894000000|2021-12-07 16:20:00|131.54|131.48|131.62|131.56|131.68|131.66|131.5|131.46|106724
1638894300000|2021-12-07 16:25:00|131.64|131.58|131.64|131.56|131.8|131.74|131.6|131.54|213991
1638950400000|2021-12-08 08:00:00|130.88|130.26|130.18|129.9|131.08|130.64|130.06|129.8|359225
1638950700000|2021-12-08 08:05:00|130.16|129.94|130.34|130.2|130.48|130.26|129.96|129.8|286209
1638951000000|2021-12-08 08:10:00|130.36|130.36|130.3|130.1|131.24|131.08|130.14|130|265761
1638951300000|2021-12-08 08:15:00|130.28|130.06|129.58|129.44|130.3|130.08|129.12|128.94|415547
1638951600000|2021-12-08 08:20:00|129.6|129.46|129.42|129.34|129.7|129.52|129.04|128.86|293794
1638951900000|2021-12-08 08:25:00|129.46|129.36|129.18|129.12|129.62|129.5|129.12|128.94|221193
1638952200000|2021-12-08 08:30:00|129.2|129.14|129.48|129.42|129.58|129.46|129.12|129.02|125546
1638952500000|2021-12-08 08:35:00|129.46|129.4|129.36|129.26|129.56|129.48|129.3|129.18|392894
1638952800000|2021-12-08 08:40:00|129.34|129.24|129.18|129.12|129.48|129.4|129.14|129.08|101555
1638953100000|2021-12-08 08:45:00|129.16|129.14|129.14|129.06|129.36|129.28|129.06|129|146215
1638953400000|2021-12-08 08:50:00|129.12|129.04|129|128.92|129.14|129.04|128.8|128.7|215155
1638953700000|2021-12-08 08:55:00|129.02|128.94|129.2|129.12|129.28|129.16|129.02|128.94|119074
1638954000000|2021-12-08 09:00:00|129.18|129.1|129.02|128.94|129.18|129.1|128.74|128.62|123210
1638954300000|2021-12-08 09:05:00|129|128.92|128.88|128.8|129.2|129.14|128.88|128.78|129596
1638954600000|2021-12-08 09:10:00|128.86|128.76|128.96|128.88|129|128.94|128.8|128.68|91868
1638954900000|2021-12-08 09:15:00|128.94|128.86|128.78|128.72|129.06|128.98|128.76|128.72|121882
1638955200000|2021-12-08 09:20:00|128.8|128.74|128.92|128.82|129.04|128.98|128.8|128.74|75570
1638955500000|2021-12-08 09:25:00|128.9|128.8|129.06|128.98|129.1|128.98|128.86|128.8|65861
1638955800000|2021-12-08 09:30:00|129.04|128.94|128.92|128.86|129.18|129.04|128.82|128.78|161622
1638956100000|2021-12-08 09:35:00|128.96|128.88|128.94|128.88|129.08|129.02|128.9|128.86|141254
1638956400000|2021-12-08 09:40:00|128.96|128.9|128.84|128.74|129.14|129.04|128.76|128.68|106723
1638956700000|2021-12-08 09:45:00|128.88|128.76|128.92|128.86|129|128.92|128.82|128.76|63122
1638957000000|2021-12-08 09:50:00|128.94|128.88|128.3|128.2|128.98|128.92|128.12|128.02|341387
1638957300000|2021-12-08 09:55:00|128.28|128.18|128.32|128.26|128.46|128.4|128.16|128.04|212500
1638957600000|2021-12-08 10:00:00|128.34|128.28|128.48|128.38|128.5|128.38|128.06|128|263206
1638957900000|2021-12-08 10:05:00|128.44|128.36|128.5|128.4|128.6|128.5|128.12|128.02|514441
1638958200000|2021-12-08 10:10:00|128.48|128.42|128.42|128.32|128.56|128.52|128.36|128.3|117959
1638958500000|2021-12-08 10:15:00|128.4|128.3|128.56|128.48|128.56|128.5|128.34|128.24|255967
1638958800000|2021-12-08 10:20:00|128.54|128.44|128.24|128.12|128.56|128.54|128.24|128.1|196458
1638959100000|2021-12-08 10:25:00|128.22|128.14|127.82|127.76|128.24|128.14|127.82|127.76|180669
1638959400000|2021-12-08 10:30:00|127.78|127.74|127.06|126.98|127.9|127.88|127.04|126.96|394124
1638959700000|2021-12-08 10:35:00|127.04|126.96|126.14|126|127.04|126.96|126.14|126|503561
1638960000000|2021-12-08 10:40:00|126.16|126.02|125.82|125.7|126.26|126.12|125.46|125.32|802043
1638960300000|2021-12-08 10:45:00|125.86|125.72|125.98|125.92|126.16|126.04|125.56|125.5|201292
1638960600000|2021-12-08 10:50:00|125.96|125.9|125.56|125.46|125.96|125.9|125.32|125.2|215356
1638960900000|2021-12-08 10:55:00|125.58|125.48|125.54|125.42|125.7|125.68|125.08|125|341420
1638961200000|2021-12-08 11:00:00|125.52|125.4|124.98|124.88|125.54|125.4|124.96|124.88|543577
1638961500000|2021-12-08 11:05:00|125.02|125|125.08|124.98|125.16|125.04|124.9|124.78|206938
1638961800000|2021-12-08 11:10:00|125.12|125|126.2|126.1|126.2|126.1|125.12|124.98|523270
1638962100000|2021-12-08 11:15:00|126.18|126.08|126.42|126.26|126.44|126.3|125.98|125.88|489013
1638962400000|2021-12-08 11:20:00|126.44|126.28|126.76|126.66|126.84|126.66|126.26|126.12|288539
1638962700000|2021-12-08 11:25:00|126.74|126.68|126.48|126.36|126.98|126.88|126.44|126.32|145973
1638963000000|2021-12-08 11:30:00|126.46|126.34|126.66|126.54|126.9|126.86|126.44|126.32|334415
1638963300000|2021-12-08 11:35:00|126.64|126.56|126.72|126.6|126.84|126.68|126.36|126.22|140298
1638963600000|2021-12-08 11:40:00|126.7|126.58|127|126.88|127.04|127|126.52|126.5|204586
1638963900000|2021-12-08 11:45:00|127.02|126.9|130.54|130.34|130.8|130.6|126.6|126.56|1590446
1638964200000|2021-12-08 11:50:00|130.52|130.32|129.34|129.18|130.66|130.46|129|128.84|908944
1638964500000|2021-12-08 11:55:00|129.38|129.48|129.46|129.34|130.9|130.6|129.12|128.96|1021857
1638964800000|2021-12-08 12:00:00|129.44|129.36|130.08|129.94|130.2|130|129.4|129.26|335698
1638965100000|2021-12-08 12:05:00|130.06|129.96|129.38|129.32|130.06|129.98|129.24|129.1|324317
1638965400000|2021-12-08 12:10:00|129.36|129.3|128.68|128.54|129.44|129.34|128.6|128.52|189180
1638965700000|2021-12-08 12:15:00|128.66|128.52|128.94|128.86|129.22|129.06|128.58|128.46|163676
1638966000000|2021-12-08 12:20:00|128.92|128.84|128.4|128.26|128.92|128.84|128.22|128.1|162418
1638966300000|2021-12-08 12:25:00|128.38|128.28|128.26|128.1|128.46|128.28|128|127.96|173644
1638966600000|2021-12-08 12:30:00|128.24|128.08|128.38|128.28|128.6|128.46|128.14|128.02|99134
1638966900000|2021-12-08 12:35:00|128.34|128.24|128.36|128.3|128.48|128.36|128.16|128.04|136313
1638967200000|2021-12-08 12:40:00|128.38|128.32|128.46|128.34|128.54|128.46|128.32|128.2|54855
1638967500000|2021-12-08 12:45:00|128.48|128.36|128.26|128.18|128.68|128.58|128.24|128.16|59086
1638967800000|2021-12-08 12:50:00|128.24|128.2|128.48|128.4|128.6|128.46|128.24|128.18|61471
1638968100000|2021-12-08 12:55:00|128.46|128.38|128.62|128.54|128.9|128.76|128.42|128.34|97378
1638968400000|2021-12-08 13:00:00|128.6|128.52|128.4|128.34|128.6|128.52|128.28|128.14|52288
1638968700000|2021-12-08 13:05:00|128.38|128.3|128.44|128.36|128.56|128.44|128.3|128.16|44645
1638969000000|2021-12-08 13:10:00|128.46|128.38|128.6|128.54|128.76|128.66|128.46|128.36|71428
1638969300000|2021-12-08 13:15:00|128.64|128.52|128.52|128.42|128.64|128.52|128.44|128.32|74807
1638969600000|2021-12-08 13:20:00|128.56|128.44|128.52|128.46|128.66|128.6|128.52|128.44|51650
1638969900000|2021-12-08 13:25:00|128.5|128.42|128.32|128.26|128.58|128.54|128.3|128.2|72724
1638970200000|2021-12-08 13:30:00|128.3|128.24|128.48|128.42|128.5|128.44|128.26|128.18|52402
1638970500000|2021-12-08 13:35:00|128.5|128.44|128.72|128.62|128.9|128.8|128.5|128.42|78107
1638970800000|2021-12-08 13:40:00|128.7|128.6|128.6|128.52|128.84|128.78|128.48|128.4|86866
1638971100000|2021-12-08 13:45:00|128.64|128.54|128.36|128.3|128.68|128.58|128.28|128.2|79734
1638971400000|2021-12-08 13:50:00|128.4|128.32|128.18|128.06|128.6|128.52|128.14|128.04|98785
1638971700000|2021-12-08 13:55:00|128.2|128.08|128.08|128.02|128.48|128.34|128.04|128|62906
1638972000000|2021-12-08 14:00:00|128.12|128.04|127.8|127.74|128.16|128.1|127.8|127.7|46670
1638972300000|2021-12-08 14:05:00|127.82|127.76|127.82|127.76|127.98|127.88|127.76|127.72|53609
1638972600000|2021-12-08 14:10:00|127.8|127.78|127.74|127.64|127.96|127.9|127.7|127.6|20829
1638972900000|2021-12-08 14:15:00|127.7|127.66|127.74|127.68|127.84|127.76|127.62|127.52|358537
1638973200000|2021-12-08 14:20:00|127.76|127.7|127.7|127.62|127.92|127.84|127.7|127.56|50652
1638973500000|2021-12-08 14:25:00|127.72|127.64|127.88|127.76|128.02|127.9|127.72|127.62|96137
1638973800000|2021-12-08 14:30:00|127.9|127.78|127.7|127.6|128.18|128.08|127.54|127.48|150749
1638974100000|2021-12-08 14:35:00|127.68|127.58|127.64|127.56|127.88|127.8|127.32|127.22|109804
1638974400000|2021-12-08 14:40:00|127.62|127.52|128.22|128.1|128.64|128.5|127.6|127.46|225758
1638974700000|2021-12-08 14:45:00|128.24|128.12|128.7|128.52|128.82|128.68|128.24|128.12|121405
1638975000000|2021-12-08 14:50:00|128.68|128.54|129.1|129.04|129.32|129.2|128.68|128.54|254249
1638975300000|2021-12-08 14:55:00|129.14|129.06|129.28|129.2|129.48|129.38|129.02|128.9|441204
1638975600000|2021-12-08 15:00:00|129.24|129.16|129.5|129.38|129.78|129.66|128.3|128.28|898533
1638975900000|2021-12-08 15:05:00|129.48|129.34|128.76|128.62|129.66|129.46|128.74|128.62|215969
1638976200000|2021-12-08 15:10:00|128.74|128.66|128.76|128.68|129.04|128.9|128.56|128.46|247179
1638976500000|2021-12-08 15:15:00|128.74|128.66|128.68|128.58|129.4|129.26|128.6|128.42|1068985
1638976800000|2021-12-08 15:20:00|128.72|128.6|129|128.94|129.56|129.42|128.68|128.6|681885
1638977100000|2021-12-08 15:25:00|129.06|128.96|128.62|128.56|129.46|129.34|128.6|128.5|459420
1638977400000|2021-12-08 15:30:00|128.6|128.52|128.58|128.46|128.86|128.74|128.54|128.44|238645
1638977700000|2021-12-08 15:35:00|128.56|128.42|128.66|128.6|129.04|128.94|128.42|128.28|120209
1638978000000|2021-12-08 15:40:00|128.64|128.56|128.64|128.58|128.78|128.7|128.52|128.4|195248
1638978300000|2021-12-08 15:45:00|128.62|128.56|128.76|128.68|128.78|128.68|128.44|128.38|117409
1638978600000|2021-12-08 15:50:00|128.74|128.7|128.76|128.68|128.84|128.8|128.56|128.48|144632
1638978900000|2021-12-08 15:55:00|128.78|128.72|128.84|128.78|128.98|128.9|128.66|128.62|156577
1638979200000|2021-12-08 16:00:00|128.82|128.76|129.02|128.96|129.1|129|128.74|128.66|180166
1638979500000|2021-12-08 16:05:00|129|128.94|128.72|128.66|129.02|128.96|128.6|128.52|175872
1638979800000|2021-12-08 16:10:00|128.76|128.68|129.24|129.18|129.24|129.18|128.64|128.56|180148
1638980100000|2021-12-08 16:15:00|129.22|129.16|128.96|128.9|129.24|129.16|128.78|128.7|519062
1638980400000|2021-12-08 16:20:00|128.94|128.92|129.6|129.56|129.68|129.64|128.94|128.92|362621
1638980700000|2021-12-08 16:25:00|129.58|129.52|129.36|129.24|129.6|129.54|129.08|128.98|395978
1639036800000|2021-12-09 08:00:00|129.94|128.9|127.56|127.32|131|130.6|127|126.22|1178399
1639037100000|2021-12-09 08:05:00|127.54|127.3|125.84|125.64|127.7|127.44|125.54|125.3|806007
1639037400000|2021-12-09 08:10:00|125.82|125.62|124.38|124.28|125.92|125.88|124.14|124|1571436
1639037700000|2021-12-09 08:15:00|124.42|124.42|125.38|125.2|126|125.7|124.42|124.28|929499
1639038000000|2021-12-09 08:20:00|125.36|125.12|124.96|124.74|125.96|125.66|124.9|124.68|287577
1639038300000|2021-12-09 08:25:00|124.98|124.76|125.24|125.1|125.32|125.16|124.5|124.26|606070
1639038600000|2021-12-09 08:30:00|125.22|125.08|124.72|124.6|125.46|125.28|124.66|124.52|929305
1639038900000|2021-12-09 08:35:00|124.7|124.56|124.84|124.74|124.96|124.82|124.42|124.4|500912
1639039200000|2021-12-09 08:40:00|124.82|124.78|124.38|124.3|124.84|124.78|124.32|124.2|326863
1639039500000|2021-12-09 08:45:00|124.36|124.28|123.82|123.64|124.36|124.3|123.66|123.56|516432
1639039800000|2021-12-09 08:50:00|123.8|123.66|123.62|123.54|124|123.88|123.5|123.4|537165
1639040100000|2021-12-09 08:55:00|123.68|123.56|123.2|123.08|123.86|123.76|123.04|123|666780
1639040400000|2021-12-09 09:00:00|123.18|123.06|123.06|122.94|123.26|123.2|122.88|122.8|561599
1639040700000|2021-12-09 09:05:00|123.08|122.92|122.92|122.8|123.36|123.24|122.9|122.8|550725
1639041000000|2021-12-09 09:10:00|122.94|122.82|123.84|123.74|123.88|123.74|122.88|122.76|455773
1639041300000|2021-12-09 09:15:00|123.88|123.76|123.9|123.76|124.18|124.08|123.48|123.38|456006
1639041600000|2021-12-09 09:20:00|123.88|123.74|123.88|123.82|124|123.9|123.68|123.52|368054
1639041900000|2021-12-09 09:25:00|123.86|123.8|123.96|123.84|124.26|124.18|123.76|123.64|228650
1639042200000|2021-12-09 09:30:00|123.9|123.86|124.02|123.96|124.12|124.02|123.86|123.8|178368
1639042500000|2021-12-09 09:35:00|124.04|123.98|124.18|124.1|124.32|124.26|123.94|123.8|455196
1639042800000|2021-12-09 09:40:00|124.16|124.12|124.7|124.64|124.76|124.68|124.04|123.96|188998
1639043100000|2021-12-09 09:45:00|124.68|124.68|124.5|124.48|124.68|124.68|124.24|124.1|294146
1639043400000|2021-12-09 09:50:00|124.54|124.46|124.78|124.7|124.86|124.78|124.54|124.46|170140
1639043700000|2021-12-09 09:55:00|124.82|124.72|124.74|124.68|125.1|125.02|124.64|124.52|256591
1639044000000|2021-12-09 10:00:00|124.76|124.7|123.8|123.72|124.98|124.92|123.74|123.66|561086
1639044300000|2021-12-09 10:05:00|123.82|123.74|123.66|123.52|123.94|123.88|123.6|123.5|500632
1639044600000|2021-12-09 10:10:00|123.64|123.5|123.48|123.36|123.64|123.56|123.34|123.22|247500
1639044900000|2021-12-09 10:15:00|123.52|123.38|123.36|123.18|123.94|123.76|123.06|122.9|515518
1639045200000|2021-12-09 10:20:00|123.34|123.16|123.86|123.68|123.88|123.68|123.32|123.16|97508
1639045500000|2021-12-09 10:25:00|123.9|123.7|124.12|123.98|124.24|124.1|123.82|123.7|282144
1639045800000|2021-12-09 10:30:00|124.1|124|124.14|124.04|124.36|124.18|123.86|123.72|166476
1639046100000|2021-12-09 10:35:00|124.16|124.06|124|123.86|124.36|124.26|123.92|123.84|160665
1639046400000|2021-12-09 10:40:00|124.02|123.84|124.1|123.96|124.12|124|123.8|123.66|77357
1639046700000|2021-12-09 10:45:00|124.08|123.98|124.04|123.94|124.18|124.04|123.98|123.86|81368
1639047000000|2021-12-09 10:50:00|124.06|124.04|124.58|124.48|124.68|124.56|124.06|123.96|135338
1639047300000|2021-12-09 10:55:00|124.62|124.5|124.12|124.06|124.62|124.5|124.1|123.96|83458
1639047600000|2021-12-09 11:00:00|124.1|124.04|123.84|123.76|124.14|124.06|123.78|123.66|85903
1639047900000|2021-12-09 11:05:00|123.88|123.78|123.94|123.86|124.02|123.92|123.72|123.6|124348
1639048200000|2021-12-09 11:10:00|123.92|123.84|123.72|123.64|123.94|123.88|123.48|123.4|286969
1639048500000|2021-12-09 11:15:00|123.7|123.62|123.94|123.84|123.96|123.88|123.68|123.58|52421
1639048800000|2021-12-09 11:20:00|123.92|123.82|124.04|124|124.18|124.06|123.82|123.74|92831
1639049100000|2021-12-09 11:25:00|124.02|123.96|123.96|123.88|124.06|123.96|123.92|123.84|40108
1639049400000|2021-12-09 11:30:00|123.94|123.86|124.18|124.1|124.4|124.32|123.94|123.86|144020
1639049700000|2021-12-09 11:35:00|124.2|124.12|124.06|123.96|124.48|124.38|124.06|123.96|57092
1639050000000|2021-12-09 11:40:00|124.04|123.94|124.3|124.24|124.32|124.24|124.02|123.88|63629
1639050300000|2021-12-09 11:45:00|124.34|124.26|124.66|124.56|124.66|124.6|124.32|124.26|438489
1639050600000|2021-12-09 11:50:00|124.64|124.58|124.58|124.52|124.74|124.66|124.52|124.4|107767
1639050900000|2021-12-09 11:55:00|124.6|124.54|125.04|124.92|125.1|124.98|124.6|124.52|123043
1639051200000|2021-12-09 12:00:00|125.02|124.94|124.98|124.9|125.12|125.04|124.86|124.78|93249
1639051500000|2021-12-09 12:05:00|125|124.92|125.06|124.98|125.12|125.04|124.94|124.88|56634
1639051800000|2021-12-09 12:10:00|125.04|125|124.98|124.94|125.16|125.06|124.88|124.8|177033
1639052100000|2021-12-09 12:15:00|125|124.96|124.76|124.66|125|124.96|124.66|124.56|67636
1639052400000|2021-12-09 12:20:00|124.74|124.68|124.62|124.52|124.76|124.68|124.5|124.4|54562
1639052700000|2021-12-09 12:25:00|124.6|124.54|124.78|124.7|124.92|124.84|124.52|124.46|57722
1639053000000|2021-12-09 12:30:00|124.8|124.72|124.72|124.68|124.98|124.88|124.72|124.68|26402
1639053300000|2021-12-09 12:35:00|124.74|124.66|124.68|124.62|124.84|124.78|124.68|124.6|89277
1639053600000|2021-12-09 12:40:00|124.7|124.6|124.5|124.42|124.72|124.68|124.5|124.4|138152
1639053900000|2021-12-09 12:45:00|124.48|124.4|124.36|124.26|124.5|124.48|124.3|124.2|73233
1639054200000|2021-12-09 12:50:00|124.38|124.28|124.24|124.18|124.58|124.46|124.1|124|105366
1639054500000|2021-12-09 12:55:00|124.22|124.22|124.24|124.16|124.32|124.22|124.18|124.08|59952
1639054800000|2021-12-09 13:00:00|124.26|124.2|124.22|124.12|124.4|124.3|124.16|124.08|92811
1639055100000|2021-12-09 13:05:00|124.2|124.08|124.38|124.32|124.42|124.38|124.14|124.08|86833
1639055400000|2021-12-09 13:10:00|124.36|124.3|124.28|124.22|124.48|124.42|124.22|124.18|38153
1639055700000|2021-12-09 13:15:00|124.3|124.24|124.18|124.12|124.38|124.28|124.14|124.04|54714
1639056000000|2021-12-09 13:20:00|124.16|124.1|123.08|122.98|124.3|124.24|122.68|122.6|966523
1639056300000|2021-12-09 13:25:00|123.06|123|123.28|123.2|123.52|123.44|123.06|123|494438
1639056600000|2021-12-09 13:30:00|123.32|123.22|123.54|123.44|123.72|123.56|123.3|123.2|248228
1639056900000|2021-12-09 13:35:00|123.58|123.46|123.8|123.68|123.9|123.8|123.58|123.44|97849
1639057200000|2021-12-09 13:40:00|123.84|123.7|123.74|123.62|123.9|123.8|123.6|123.5|79813
1639057500000|2021-12-09 13:45:00|123.76|123.64|123.6|123.5|123.84|123.72|123.5|123.38|106146
1639057800000|2021-12-09 13:50:00|123.58|123.48|123.56|123.46|123.76|123.62|123.5|123.32|37806
1639058100000|2021-12-09 13:55:00|123.58|123.48|123.7|123.58|123.74|123.62|123.44|123.3|57633
1639058400000|2021-12-09 14:00:00|123.72|123.6|123.6|123.54|123.78|123.72|123.6|123.5|44978
1639058700000|2021-12-09 14:05:00|123.58|123.52|123.52|123.4|123.6|123.52|123.22|123.16|194391
1639059000000|2021-12-09 14:10:00|123.54|123.42|123.4|123.3|123.66|123.56|123.28|123.18|160035
1639059300000|2021-12-09 14:15:00|123.38|123.28|123.42|123.3|123.44|123.34|123.22|123.12|97268
1639059600000|2021-12-09 14:20:00|123.44|123.34|123.46|123.4|123.56|123.46|123.28|123.2|222548
1639059900000|2021-12-09 14:25:00|123.44|123.38|123.78|123.7|123.98|123.94|123.36|123.3|286813
1639060200000|2021-12-09 14:30:00|123.76|123.72|123.86|123.82|124|123.92|123.64|123.56|742892
1639060500000|2021-12-09 14:35:00|123.9|123.84|123.64|123.56|124.1|124.06|123.5|123.48|262845
1639060800000|2021-12-09 14:40:00|123.6|123.54|123.18|123.1|123.68|123.56|123.18|123.1|291893
1639061100000|2021-12-09 14:45:00|123.2|123.12|123.24|123.14|123.38|123.3|123.1|123|176484
1639061400000|2021-12-09 14:50:00|123.22|123.1|123.54|123.44|123.64|123.56|123.18|123.08|411570
1639061700000|2021-12-09 14:55:00|123.56|123.46|123.4|123.32|124|123.88|123.36|123.3|287452
1639062000000|2021-12-09 15:00:00|123.38|123.3|123.62|123.58|123.7|123.62|123.28|123.22|249769
1639062300000|2021-12-09 15:05:00|123.6|123.56|123.6|123.54|123.84|123.82|123.48|123.38|297913
1639062600000|2021-12-09 15:10:00|123.58|123.52|123.18|123.14|123.58|123.52|123.18|123.14|317023
1639062900000|2021-12-09 15:15:00|123.16|123.1|122.76|122.72|123.26|123.16|122.76|122.7|403299
1639063200000|2021-12-09 15:20:00|122.78|122.7|122.94|122.88|123.34|123.24|122.72|122.7|310079
1639063500000|2021-12-09 15:25:00|122.96|122.9|123.1|123.06|123.2|123.16|122.94|122.88|989816
1639063800000|2021-12-09 15:30:00|123.12|123.08|123.28|123.18|123.46|123.38|123.12|123.08|131650
1639064100000|2021-12-09 15:35:00|123.26|123.16|123.28|123.2|123.34|123.24|123.02|122.9|250551
1639064400000|2021-12-09 15:40:00|123.26|123.18|123.2|123.14|123.34|123.26|122.96|122.88|219096
1639064700000|2021-12-09 15:45:00|123.22|123.16|123.54|123.44|123.6|123.52|123.18|123.14|305016
1639065000000|2021-12-09 15:50:00|123.56|123.46|123.36|123.32|123.6|123.48|123.26|123.22|159301
1639065300000|2021-12-09 15:55:00|123.38|123.34|123.54|123.46|123.56|123.5|123.32|123.26|177748
1639065600000|2021-12-09 16:00:00|123.56|123.48|123.52|123.46|123.64|123.56|123.4|123.38|191525
1639065900000|2021-12-09 16:05:00|123.56|123.48|123.74|123.66|123.78|123.76|123.56|123.48|247915
1639066200000|2021-12-09 16:10:00|123.72|123.7|123.92|123.88|124|123.96|123.72|123.66|317564
1639066500000|2021-12-09 16:15:00|123.88|123.86|124.22|124.16|124.3|124.22|123.88|123.84|265040
1639066800000|2021-12-09 16:20:00|124.18|124.14|123.82|123.78|124.18|124.14|123.66|123.58|366041
1639067100000|2021-12-09 16:25:00|123.84|123.8|123.9|123.82|123.98|123.92|123.78|123.76|408350
1639123200000|2021-12-10 08:00:00|122.48|122.28|123.52|123.26|123.94|123.68|122.48|122.2|403010
1639123500000|2021-12-10 08:05:00|123.5|123.28|123.66|123.54|123.94|123.8|123.34|123.06|196202
1639123800000|2021-12-10 08:10:00|123.7|123.56|123.32|123.16|123.86|123.8|123.24|123.1|222424
1639124100000|2021-12-10 08:15:00|123.34|123.24|123.58|123.44|123.7|123.54|123.3|123.16|183117
1639124400000|2021-12-10 08:20:00|123.56|123.46|123.72|123.64|124.02|123.92|123.56|123.46|137830
1639124700000|2021-12-10 08:25:00|123.74|123.66|123.22|123.12|123.84|123.7|123.22|123.1|137251
1639125000000|2021-12-10 08:30:00|123.2|123.08|123.22|123.08|123.34|123.22|123.14|123|122644
1639125300000|2021-12-10 08:35:00|123.2|123.1|123.4|123.3|123.46|123.36|123.04|122.94|50381
1639125600000|2021-12-10 08:40:00|123.38|123.26|123.46|123.34|123.52|123.42|123.26|123.12|95036
1639125900000|2021-12-10 08:45:00|123.48|123.36|123.78|123.66|123.78|123.66|123.46|123.34|47392
1639126200000|2021-12-10 08:50:00|123.76|123.68|123.96|123.84|123.98|123.92|123.76|123.68|34925
1639126500000|2021-12-10 08:55:00|124|123.96|123.76|123.7|124.3|124.12|123.76|123.7|135517
1639126800000|2021-12-10 09:00:00|123.8|123.72|123.5|123.4|123.8|123.72|123.5|123.4|84953
1639127100000|2021-12-10 09:05:00|123.48|123.38|123|122.92|123.48|123.38|123|122.9|66664
1639127400000|2021-12-10 09:10:00|123.02|122.96|122.44|122.38|123.12|123.04|122.38|122.32|424864
1639127700000|2021-12-10 09:15:00|122.42|122.4|122.76|122.7|123.04|122.9|122.42|122.4|295973
1639128000000|2021-12-10 09:20:00|122.74|122.68|123.04|122.96|123.06|123|122.62|122.56|240683
1639128300000|2021-12-10 09:25:00|123.06|122.98|122.82|122.78|123.1|123.02|122.7|122.62|329082
1639128600000|2021-12-10 09:30:00|122.88|122.8|123.24|123.18|123.36|123.26|122.84|122.78|137190
1639128900000|2021-12-10 09:35:00|123.22|123.16|123.02|122.94|123.24|123.2|122.96|122.92|85054
1639129200000|2021-12-10 09:40:00|123|122.92|122.84|122.78|123.02|122.94|122.76|122.7|97119
1639129500000|2021-12-10 09:45:00|122.86|122.8|122.9|122.8|122.98|122.92|122.84|122.78|49983
1639129800000|2021-12-10 09:50:00|122.88|122.78|122.58|122.54|122.9|122.84|122.52|122.44|67553
1639130100000|2021-12-10 09:55:00|122.56|122.52|122.9|122.84|123|122.92|122.52|122.48|110652
1639130400000|2021-12-10 10:00:00|122.88|122.88|122.6|122.56|122.88|122.88|122.42|122.32|131342
1639130700000|2021-12-10 10:05:00|122.62|122.58|122.64|122.58|122.82|122.72|122.56|122.54|218547
1639131000000|2021-12-10 10:10:00|122.62|122.56|122.96|122.88|123|122.9|122.46|122.38|81001
1639131300000|2021-12-10 10:15:00|123|122.9|122.78|122.7|123|122.92|122.72|122.64|18725
1639131600000|2021-12-10 10:20:00|122.8|122.72|122.6|122.5|122.94|122.82|122.6|122.5|52615
1639131900000|2021-12-10 10:25:00|122.62|122.52|122.64|122.56|122.72|122.66|122.58|122.5|88430
1639132200000|2021-12-10 10:30:00|122.66|122.58|122.84|122.78|122.86|122.82|122.62|122.54|113123
1639132500000|2021-12-10 10:35:00|122.82|122.76|122.78|122.7|122.92|122.82|122.7|122.62|90015
1639132800000|2021-12-10 10:40:00|122.76|122.68|122.82|122.74|122.96|122.92|122.76|122.68|106065
1639133100000|2021-12-10 10:45:00|122.8|122.72|122.9|122.86|123|122.9|122.7|122.62|35667
1639133400000|2021-12-10 10:50:00|122.86|122.82|122.82|122.78|122.92|122.88|122.78|122.76|58094
1639133700000|2021-12-10 10:55:00|122.8|122.76|122.82|122.76|122.88|122.84|122.76|122.68|88810
1639134000000|2021-12-10 11:00:00|122.8|122.78|122.68|122.64|122.86|122.82|122.68|122.62|56516
1639134300000|2021-12-10 11:05:00|122.66|122.62|122.84|122.8|122.92|122.86|122.66|122.62|60325
1639134600000|2021-12-10 11:10:00|122.88|122.82|122.76|122.7|122.9|122.84|122.74|122.7|138207
1639134900000|2021-12-10 11:15:00|122.74|122.68|122.3|122.22|122.74|122.68|122|121.94|394838
1639135200000|2021-12-10 11:20:00|122.34|122.24|122.06|121.98|122.68|122.58|122.04|121.96|153749
1639135500000|2021-12-10 11:25:00|122.08|121.96|122.42|122.32|122.72|122.62|122.08|121.96|125119
1639135800000|2021-12-10 11:30:00|122.4|122.28|122.78|122.64|122.8|122.64|122.1|122.02|315589
1639136100000|2021-12-10 11:35:00|122.76|122.68|123.26|123.14|123.3|123.14|122.76|122.68|58328
1639136400000|2021-12-10 11:40:00|123.2|123.12|123.14|123.02|123.28|123.12|123.08|123.02|31490
1639136700000|2021-12-10 11:45:00|123.16|123.04|123.1|123|123.46|123.32|123.1|123|72441
1639137000000|2021-12-10 11:50:00|123.06|122.98|123.08|122.98|123.24|123.14|123.02|122.9|43852
1639137300000|2021-12-10 11:55:00|123.06|122.96|123.22|123.12|123.22|123.12|122.96|122.92|53000
1639137600000|2021-12-10 12:00:00|123.2|123.06|122.98|122.92|123.2|123.08|122.92|122.84|59967
1639137900000|2021-12-10 12:05:00|123.02|122.94|123.02|122.94|123.04|122.96|122.78|122.68|69273
1639138200000|2021-12-10 12:10:00|123.04|122.96|123.06|122.96|123.24|123.14|123|122.88|19449
1639138500000|2021-12-10 12:15:00|123.04|122.94|123.02|122.98|123.1|123.04|122.96|122.9|95176
1639138800000|2021-12-10 12:20:00|123.06|123|122.98|122.94|123.1|123|122.96|122.88|16721
1639139100000|2021-12-10 12:25:00|123|122.92|122.8|122.72|123.06|122.96|122.74|122.68|60390
1639139400000|2021-12-10 12:30:00|122.84|122.74|122.72|122.66|122.88|122.82|122.68|122.6|42870
1639139700000|2021-12-10 12:35:00|122.74|122.68|122.76|122.7|122.78|122.72|122.68|122.6|19620
1639140000000|2021-12-10 12:40:00|122.78|122.72|122.84|122.78|122.88|122.8|122.68|122.62|43460
1639140300000|2021-12-10 12:45:00|122.82|122.8|122.82|122.78|122.9|122.84|122.78|122.74|25387
1639140600000|2021-12-10 12:50:00|122.84|122.8|123.02|122.94|123.04|122.96|122.84|122.8|54640
1639140900000|2021-12-10 12:55:00|123|122.96|123.34|123.26|123.36|123.26|122.98|122.96|98903
1639141200000|2021-12-10 13:00:00|123.32|123.24|123.46|123.4|123.48|123.4|123.22|123.14|48351
1639141500000|2021-12-10 13:05:00|123.48|123.42|124.22|124.14|124.32|124.24|123.48|123.42|122815
1639141800000|2021-12-10 13:10:00|124.2|124.08|124.18|124.12|124.24|124.18|123.9|123.82|107025
1639142100000|2021-12-10 13:15:00|124.2|124.14|124.18|124.12|124.62|124.5|124.18|124.12|105107
1639142400000|2021-12-10 13:20:00|124.2|124.14|124.28|124.14|124.38|124.24|124.14|124.04|62242
1639142700000|2021-12-10 13:25:00|124.26|124.12|124.06|123.92|124.32|124.22|123.96|123.84|80581
1639143000000|2021-12-10 13:30:00|124.04|123.94|124.4|124.3|124.56|124.48|123.9|123.78|112038
1639143300000|2021-12-10 13:35:00|124.38|124.32|124.7|124.56|124.82|124.7|124.14|124.06|269256
1639143600000|2021-12-10 13:40:00|124.68|124.58|124.74|124.62|125|124.92|124.52|124.34|105620
1639143900000|2021-12-10 13:45:00|124.72|124.6|124.68|124.6|124.8|124.7|124.62|124.48|44322
1639144200000|2021-12-10 13:50:00|124.72|124.62|124.62|124.52|124.74|124.64|124.56|124.5|53591
1639144500000|2021-12-10 13:55:00|124.64|124.54|124.1|124.04|124.64|124.58|124.06|123.94|97923
1639144800000|2021-12-10 14:00:00|124.12|124.06|123.66|123.58|124.2|124.16|123.66|123.54|192995
1639145100000|2021-12-10 14:05:00|123.68|123.6|123.56|123.44|123.72|123.62|123.5|123.36|61903
1639145400000|2021-12-10 14:10:00|123.54|123.46|123.5|123.4|123.64|123.54|123.5|123.38|19046
1639145700000|2021-12-10 14:15:00|123.48||123.5||123.5||123.46||11829
1639146000000|2021-12-10 14:20:00|123.52|123.42|123.5|123.42|123.52|123.44|123.44|123.38|11674
1639146300000|2021-12-10 14:25:00|123.52|123.44|123.48|123.4|123.68|123.56|123.44|123.38|92506
1639146600000|2021-12-10 14:30:00|123.5|123.42|123.5|123.42|123.62|123.52|123.3|123.26|112533
1639146900000|2021-12-10 14:35:00|123.48|123.4|123.22|123.18|123.48|123.4|123.22|123.18|55800
1639147200000|2021-12-10 14:40:00|123.28|123.2|122.94|122.84|123.28|123.22|122.94|122.84|181053
1639147500000|2021-12-10 14:45:00|122.92|122.86|122.58|122.54|122.92|122.86|122.54|122.46|106761
1639147800000|2021-12-10 14:50:00|122.56|122.52|122.68|122.62|122.82|122.74|122.5|122.46|216035
1639148100000|2021-12-10 14:55:00|122.66|122.64|122.52|122.46|122.68|122.64|122.5|122.4|99159
1639148400000|2021-12-10 15:00:00|122.54|122.48|122.6|122.52|122.94|122.82|122.54|122.48|92291
1639148700000|2021-12-10 15:05:00|122.56|122.5|122.54|122.46|122.74|122.64|122.46|122.4|85379
1639149000000|2021-12-10 15:10:00|122.52|122.48|122.62|122.56|122.78|122.66|122.42|122.34|190233
1639149300000|2021-12-10 15:15:00|122.66|122.58|122.72|122.64|122.94|122.88|122.48|122.38|175552
1639149600000|2021-12-10 15:20:00|122.7|122.62|122.84|122.78|122.96|122.88|122.7|122.6|65946
1639149900000|2021-12-10 15:25:00|122.82|122.74|122.78|122.72|122.94|122.84|122.66|122.58|63032
1639150200000|2021-12-10 15:30:00|122.76|122.68|122.42|122.36|122.76|122.7|122.34|122.28|217310
1639150500000|2021-12-10 15:35:00|122.4|122.34|122.64|122.56|123.08|123.02|122.3|122.26|276770
1639150800000|2021-12-10 15:40:00|122.66|122.58|122.56|122.52|122.78|122.68|122.44|122.42|71459
1639151100000|2021-12-10 15:45:00|122.54|122.5|122.34|122.28|122.56|122.5|122.28|122.22|92051
1639151400000|2021-12-10 15:50:00|122.32|122.26|122.36|122.3|122.42|122.4|122.3|122.26|55732
1639151700000|2021-12-10 15:55:00|122.34|122.26|122.42|122.38|122.66|122.6|122.32|122.24|111980
1639152000000|2021-12-10 16:00:00|122.44|122.4|122.32|122.28|122.7|122.64|122.32|122.24|259167
1639152300000|2021-12-10 16:05:00|122.3|122.26|122.2|122.14|122.3|122.28|122.18|122.1|12806668
1639152600000|2021-12-10 16:10:00|122.31|122.16|122.11|122|122.31|122.2|121.87|121.78|32078
1639152900000|2021-12-10 16:15:00|122.19|122.04|122.15|122.08|122.21|122.12|121.95|121.86|31169
1639153200000|2021-12-10 16:20:00|122.13|122.06|122.31|122.2|122.31|122.2|122.01|121.86|227798
1639153500000|2021-12-10 16:25:00|122.35|122.22|122.37|122.22|122.45|122.34|122.27|122.16|28638
1639382400000|2021-12-13 08:00:00|123|122.82|122.22|121.94|123.38|123.02|122.06|121.72|757402
1639382700000|2021-12-13 08:05:00|122.2|121.98|122.34|122.1|122.36|122.1|121.3|121.28|1097943
1639383000000|2021-12-13 08:10:00|122.36|122.14|122.46|122.3|122.84|122.66|122.36|122.14|160966
1639383300000|2021-12-13 08:15:00|122.44|122.32|121.94|121.86|122.58|122.36|121.6|121.44|675070
1639383600000|2021-12-13 08:20:00|121.96|121.88|122.82|122.68|122.98|122.84|121.96|121.86|231531
1639383900000|2021-12-13 08:25:00|122.88|122.66|122.5|122.4|122.96|122.88|122.4|122.34|237980
1639384200000|2021-12-13 08:30:00|122.48|122.36|122.72|122.58|122.82|122.68|121.94|121.8|144051
1639384500000|2021-12-13 08:35:00|122.74|122.6|122.46|122.34|122.88|122.72|122.38|122.3|110065
1639384800000|2021-12-13 08:40:00|122.44|122.32|122.3|122.2|122.48|122.34|122.3|122.2|20310
1639385100000|2021-12-13 08:45:00|122.32|122.22|122.34|122.22|122.5|122.36|122.3|122.18|44025
1639385400000|2021-12-13 08:50:00|122.36|122.24|122.32|122.26|122.5|122.4|122.26|122.24|89891
1639385700000|2021-12-13 08:55:00|122.3|122.24|121.78|121.66|122.3|122.24|121.7|121.58|222658
1639386000000|2021-12-13 09:00:00|121.76|121.68|121.96|121.86|122.06|121.92|121.6|121.52|196216
1639386300000|2021-12-13 09:05:00|121.98|121.88|121.72|121.6|122|121.9|121.52|121.4|145275
1639386600000|2021-12-13 09:10:00|121.7|121.62|121.98|121.9|122.08|122.02|121.66|121.62|53660
1639386900000|2021-12-13 09:15:00|122.02|121.94|121.46|121.38|122.14|122.04|121.4|121.32|415404
1639387200000|2021-12-13 09:20:00|121.44|121.36|121.54|121.42|121.64|121.52|121.2|121.14|214002
1639387500000|2021-12-13 09:25:00|121.52|121.4|121.44|121.34|121.52|121.42|121.18|121.08|187027
1639387800000|2021-12-13 09:30:00|121.42|121.32|121.24|121.16|121.44|121.38|121.2|121.12|397550
1639388100000|2021-12-13 09:35:00|121.28|121.18|121.14|121.1|121.32|121.2|121.12|121.06|143527
1639388400000|2021-12-13 09:40:00|121.18|121.12|120.78|120.72|121.24|121.16|120.72|120.7|451038
1639388700000|2021-12-13 09:45:00|120.8|120.74|120.66|120.6|120.84|120.78|120.62|120.56|229688
1639389000000|2021-12-13 09:50:00|120.64|120.58|120.5|120.44|120.66|120.58|120.4|120.34|203437
1639389300000|2021-12-13 09:55:00|120.48|120.42|120.58|120.54|120.66|120.58|120.4|120.3|240947
1639389600000|2021-12-13 10:00:00|120.56|120.52|120.14|120.06|120.58|120.54|120.12|120.02|332109
1639389900000|2021-12-13 10:05:00|120.12|120.04|119.8|119.74|120.14|120.1|119.36|119.14|1074992
1639390200000|2021-12-13 10:10:00|119.7|119.72|119.72|119.64|119.86|119.76|119.66|119.56|166092
1639390500000|2021-12-13 10:15:00|119.7|119.66|119.92|119.84|119.96|119.86|119.38|119.32|278385
1639390800000|2021-12-13 10:20:00|119.94|119.86|120.12|120.04|120.26|120.08|119.9|119.78|415074
1639391100000|2021-12-13 10:25:00|120.1|120|120.2|120.1|120.32|120.18|119.82|119.8|131673
1639391400000|2021-12-13 10:30:00|120.22|120.12|120.14|120.06|120.26|120.14|120.06|119.98|111769
1639391700000|2021-12-13 10:35:00|120.16|120.08|120.28|120.18|120.48|120.38|120.16|120.08|94733
1639392000000|2021-12-13 10:40:00|120.26|120.16|120.52|120.42|120.52|120.44|120.18|120.1|53535
1639392300000|2021-12-13 10:45:00|120.54|120.44|120.38|120.3|120.58|120.46|120.38|120.26|68059
1639392600000|2021-12-13 10:50:00|120.36|120.28|120.12|120.06|120.36|120.3|120.12|120.06|76260
1639392900000|2021-12-13 10:55:00|120.1|120.04|120.08|120|120.12|120.08|119.82|119.74|282268
1639393200000|2021-12-13 11:00:00|120.06|119.98|119.98|119.92|120.08|119.98|119.88|119.82|40011
1639393500000|2021-12-13 11:05:00|119.96|119.9|119.9|119.82|120.06|120|119.88|119.8|78534
1639393800000|2021-12-13 11:10:00|119.94|119.84|120.08|120.02|120.26|120.16|119.94|119.82|138762
1639394100000|2021-12-13 11:15:00|120.06|120|119.9|119.84|120.06|120|119.86|119.76|169466
1639394400000|2021-12-13 11:20:00|119.88|119.82|119.82|119.74|119.94|119.88|119.68|119.6|188182
1639394700000|2021-12-13 11:25:00|119.8|119.76|119.68|119.64|119.88|119.82|119.68|119.62|102110
1639395000000|2021-12-13 11:30:00|119.66|119.6|119.54|119.5|119.82|119.72|119.54|119.5|260338
1639395300000|2021-12-13 11:35:00|119.56|119.52|119.58|119.52|119.76|119.68|119.44|119.36|137182
1639395600000|2021-12-13 11:40:00|119.56|119.5|119.68|119.6|119.8|119.7|119.54|119.5|127597
1639395900000|2021-12-13 11:45:00|119.66|119.56|119.62|119.56|119.68|119.64|119.56|119.48|127624
1639396200000|2021-12-13 11:50:00|119.66|119.58|119.5|119.42|119.68|119.62|119.32|119.26|315613
1639396500000|2021-12-13 11:55:00|119.52|119.44|119.58|119.54|119.66|119.6|119.5|119.44|251120
1639396800000|2021-12-13 12:00:00|119.56|119.5|119.16|119.12|119.56|119.5|119.16|119.12|161218
1639397100000|2021-12-13 12:05:00|119.18|119.1|118.98|118.88|119.24|119.16|118.88|118.82|250464
1639397400000|2021-12-13 12:10:00|118.94|118.9|119.14|119.08|119.26|119.16|118.94|118.9|152709
1639397700000|2021-12-13 12:15:00|119.16|119.1|119.08|119.04|119.3|119.2|119.08|119|76980
1639398000000|2021-12-13 12:20:00|119.06|119|119.1|119.06|119.16|119.06|119.06|118.98|35807
1639398300000|2021-12-13 12:25:00|119.08|119.04|119.04|118.98|119.22|119.14|119|118.92|176873
1639398600000|2021-12-13 12:30:00|119.02|119|119.08|119|119.2|119.16|119.02|118.98|38612
1639398900000|2021-12-13 12:35:00|119.06|118.98|118.6|118.54|119.06|119|118.38|118.3|931690
1639399200000|2021-12-13 12:40:00|118.58|118.56|118.82|118.72|118.86|118.78|118.5|118.4|238862
1639399500000|2021-12-13 12:45:00|118.84|118.74|118.68|118.62|118.9|118.8|118.62|118.56|106037
1639399800000|2021-12-13 12:50:00|118.72|118.64|118.54|118.5|118.72|118.64|118.46|118.38|80837
1639400100000|2021-12-13 12:55:00|118.56|118.52|118.62|118.58|118.72|118.66|118.52|118.48|104858
1639400400000|2021-12-13 13:00:00|118.6|118.54|118.42|118.36|118.72|118.66|118.4|118.34|240318
1639400700000|2021-12-13 13:05:00|118.44|118.38|118.68|118.6|118.68|118.6|118.42|118.34|178159
1639401000000|2021-12-13 13:10:00|118.7|118.64|119.04|118.96|119.06|118.96|118.62|118.54|69225
1639401300000|2021-12-13 13:15:00|119.06|118.98|118.84|118.8|119.18|119.14|118.82|118.8|77506
1639401600000|2021-12-13 13:20:00|118.88|118.82|118.7|118.64|118.88|118.86|118.68|118.58|170274
1639401900000|2021-12-13 13:25:00|118.72|118.66|119.04|118.96|119.08|119.02|118.72|118.66|78685
1639402200000|2021-12-13 13:30:00|119.06|118.98|118.92|118.86|119.06|119|118.86|118.8|67844
1639402500000|2021-12-13 13:35:00|118.94|118.88|118.8|118.72|118.96|118.92|118.76|118.66|43468
1639402800000|2021-12-13 13:40:00|118.78|118.7|118.78|118.7|119.06|118.98|118.72|118.66|164498
1639403100000|2021-12-13 13:45:00|118.76|118.68|118.98|118.94|119.12|119.04|118.74|118.66|126429
1639403400000|2021-12-13 13:50:00|118.96|118.9|119.24|119.14|119.24|119.14|118.94|118.86|91517
1639403700000|2021-12-13 13:55:00|119.22|119.12|119.68|119.58|119.7|119.6|119.08|119.02|106960
1639404000000|2021-12-13 14:00:00|119.66|119.56|119.58|119.5|119.8|119.68|119.58|119.44|73973
1639404300000|2021-12-13 14:05:00|119.6|119.52|119.64|119.54|119.78|119.74|119.44|119.36|82588
1639404600000|2021-12-13 14:10:00|119.62|119.52|119.28|119.2|119.62|119.52|119.22|119.18|40587
1639404900000|2021-12-13 14:15:00|119.24|119.22|119.2|119.12|119.3|119.24|119.08|119.02|53818
1639405200000|2021-12-13 14:20:00|119.24|119.14|119.26|119.16|119.26|119.16|119.1|119.04|77250
1639405500000|2021-12-13 14:25:00|119.24|119.18|118.98|118.92|119.26|119.18|118.98|118.88|79336
1639405800000|2021-12-13 14:30:00|119|118.94|119.02|118.94|119.52|119.42|119|118.92|246426
1639406100000|2021-12-13 14:35:00|119|118.92|118.6|118.52|119.18|119.06|118.36|118.28|390293
1639406400000|2021-12-13 14:40:00|118.64|118.54|118.4|118.32|118.64|118.54|118.26|118.2|226560
1639406700000|2021-12-13 14:45:00|118.42|118.3|118.24|118.12|118.42|118.4|117.88|117.78|754007
1639407000000|2021-12-13 14:50:00|118.22|118.1|117.64|117.6|118.22|118.1|117.64|117.6|224808
1639407300000|2021-12-13 14:55:00|117.62|117.54|117.8|117.74|117.98|117.88|117.62|117.52|427463
1639407600000|2021-12-13 15:00:00|117.78|117.72|117.42|117.36|117.9|117.78|117.34|117.28|327164
1639407900000|2021-12-13 15:05:00|117.46|117.38|117.68|117.62|117.82|117.74|117.34|117.28|659851
1639408200000|2021-12-13 15:10:00|117.64|117.6|117.46|117.4|117.72|117.6|117.36|117.3|420325
1639408500000|2021-12-13 15:15:00|117.5|117.42|117.38|117.28|117.5|117.42|117.1|117.02|331065
1639408800000|2021-12-13 15:20:00|117.4|117.3|117.84|117.78|117.96|117.9|117.28|117.14|918823
1639409100000|2021-12-13 15:25:00|117.82|117.76|117.36|117.28|117.82|117.76|117.04|117|303466
1639409400000|2021-12-13 15:30:00|117.34|117.26|117.46|117.38|117.62|117.56|117.2|117.12|863681
1639409700000|2021-12-13 15:35:00|117.5|117.4|117.88|117.8|117.98|117.84|117.42|117.3|196707
1639410000000|2021-12-13 15:40:00|117.84|117.82|117.66|117.58|117.92|117.82|117.62|117.56|256634
1639410300000|2021-12-13 15:45:00|117.68|117.6|117.28|117.2|117.7|117.62|117.1|117|988807
1639410600000|2021-12-13 15:50:00|117.26|117.18|117.26|117.14|117.32|117.26|117.12|117|316210
1639410900000|2021-12-13 15:55:00|117.22|117.12|116.96|116.88|117.36|117.3|116.96|116.86|464317
1639411200000|2021-12-13 16:00:00|116.98|116.94|116.68|116.6|117.14|117.06|116.68|116.58|255371
1639411500000|2021-12-13 16:05:00|116.7|116.62|116.6|116.5|116.84|116.82|116.54|116.5|360696
1639411800000|2021-12-13 16:10:00|116.58|116.48|116.4|116.38|116.7|116.62|116.4|116.32|256997
1639412100000|2021-12-13 16:15:00|116.42|116.44|116.8|116.74|117.1|117.06|116.42|116.42|1036352
1639412400000|2021-12-13 16:20:00|116.78|116.72|116.74|116.68|116.86|116.8|116.64|116.56|294644
1639412700000|2021-12-13 16:25:00|116.78|116.7|117.18|117.1|117.2|117.14|116.74|116.68|449482
1639468800000|2021-12-14 08:00:00|117.86|117.2|117.16|116.9|117.86|117.5|116.84|116.52|816241
1639469100000|2021-12-14 08:05:00|117.14|116.88|117.54|117.34|117.96|117.78|116.52|116.38|751535
1639469400000|2021-12-14 08:10:00|117.56|117.42|117.62|117.48|117.8|117.6|117.26|117.1|182546
1639469700000|2021-12-14 08:15:00|117.6|117.42|117.28|117.12|117.62|117.48|117.14|117.04|201878
1639470000000|2021-12-14 08:20:00|117.32|117.14|117.58|117.44|117.6|117.54|117.24|117.08|99337
1639470300000|2021-12-14 08:25:00|117.56|117.42|117.96|117.84|118.1|117.98|117.42|117.28|465078
1639470600000|2021-12-14 08:30:00|117.94|117.86|117.98|117.88|118.26|118.2|117.94|117.86|134681
1639470900000|2021-12-14 08:35:00|118.04|117.9|118.12|118|118.12|118|117.76|117.68|171650
1639471200000|2021-12-14 08:40:00|118.14|118.04|118.76|118.62|118.84|118.76|118.14|118.04|252160
1639471500000|2021-12-14 08:45:00|118.74|118.6|118.66|118.48|118.76|118.74|118.44|118.24|262240
1639471800000|2021-12-14 08:50:00|118.68|118.5|119.52|119.36|119.62|119.52|118.68|118.5|295819
1639472100000|2021-12-14 08:55:00|119.5|119.34|119.5|119.32|119.66|119.5|119.3|119.16|162967
1639472400000|2021-12-14 09:00:00|119.46|119.3|119.28|119.18|119.46|119.3|119.16|119|130075
1639472700000|2021-12-14 09:05:00|119.26|119.16|119.86|119.76|120|119.94|119.18|119.1|326203
1639473000000|2021-12-14 09:10:00|119.92|119.78|119.78|119.66|120.66|120.52|119.62|119.44|723674
1639473300000|2021-12-14 09:15:00|119.76|119.64|119.48|119.36|119.76|119.64|119.48|119.34|49854
1639473600000|2021-12-14 09:20:00|119.52|119.38|118.92|118.82|119.56|119.42|118.82|118.76|509996
1639473900000|2021-12-14 09:25:00|118.94|118.84|118.5|118.38|119.06|118.94|118.5|118.34|135980
1639474200000|2021-12-14 09:30:00|118.54|118.4|118.7|118.58|118.72|118.62|118.46|118.38|173390
1639474500000|2021-12-14 09:35:00|118.68|118.56|118.86|118.78|118.86|118.82|118.52|118.42|214521
1639474800000|2021-12-14 09:40:00|118.84|118.82|118.8|118.7|118.9|118.82|118.64|118.52|120092
1639475100000|2021-12-14 09:45:00|118.78|118.66|118.12|118.02|118.78|118.68|118.08|118|100260
1639475400000|2021-12-14 09:50:00|118.1|118|118.02|117.92|118.32|118.24|117.98|117.86|142368
1639475700000|2021-12-14 09:55:00|118|117.9|117.72|117.66|118.16|118.06|117.7|117.64|70474
1639476000000|2021-12-14 10:00:00|117.7|117.68|117.7|117.58|117.84|117.8|117.64|117.5|66697
1639476300000|2021-12-14 10:05:00|117.72|117.6|117.7|117.62|117.72|117.64|117.5|117.42|123966
1639476600000|2021-12-14 10:10:00|117.68|117.58|118|117.92|118|117.94|117.6|117.52|136504
1639476900000|2021-12-14 10:15:00|118.02|117.94|118.12|118.02|118.28|118.2|118|117.92|273887
1639477200000|2021-12-14 10:20:00|118.1|118.04|118.14|118.06|118.22|118.1|117.96|117.86|129555
1639477500000|2021-12-14 10:25:00|118.16|118.08|118.14|118.04|118.24|118.12|117.98|117.9|96265
1639477800000|2021-12-14 10:30:00|118.12|118.02|118.42|118.34|118.42|118.34|118.06|118|81204
1639478100000|2021-12-14 10:35:00|118.4|118.32|118.32|118.24|118.48|118.38|118.12|118.04|79450
1639478400000|2021-12-14 10:40:00|118.36|118.26|118.56|118.52|118.62|118.52|118.36|118.26|90255
1639478700000|2021-12-14 10:45:00|118.6|118.54|118.5|118.42|118.7|118.64|118.42|118.3|140298
1639479000000|2021-12-14 10:50:00|118.52|118.44|118.66|118.56|118.8|118.72|118.5|118.44|68516
1639479300000|2021-12-14 10:55:00|118.64|118.54|118.56|118.5|118.64|118.54|118.5|118.44|63059
1639479600000|2021-12-14 11:00:00|118.54|118.52|118.62|118.56|118.66|118.62|118.54|118.46|105186
1639479900000|2021-12-14 11:05:00|118.6|118.54|119.02|118.94|119.04|118.98|118.58|118.5|87464
1639480200000|2021-12-14 11:10:00|119.04|118.96|118.92|118.82|119.12|119.06|118.88|118.78|268545
1639480500000|2021-12-14 11:15:00|118.94|118.84|118.4|118.32|118.98|118.86|118.3|118.22|85228
1639480800000|2021-12-14 11:20:00|118.36|118.3|118.38|118.3|118.46|118.4|118.28|118.16|68965
1639481100000|2021-12-14 11:25:00|118.4|118.32|117.66|117.54|118.44|118.34|117.48|117.36|259239
1639481400000|2021-12-14 11:30:00|117.6|117.52|117.32|117.22|117.8|117.7|117.28|117.2|86679
1639481700000|2021-12-14 11:35:00|117.3|117.2|117.22|117.12|117.34|117.22|117.14|117.04|59288
1639482000000|2021-12-14 11:40:00|117.2|117.1|117.06|116.98|117.2|117.12|116.82|116.66|262875
1639482300000|2021-12-14 11:45:00|117.08|117.14|117.6|117.46|118.74|118.58|117.08|117.14|994120
1639482600000|2021-12-14 11:50:00|117.58|117.42|117.24|117.12|117.8|117.68|117.06|116.9|232236
1639482900000|2021-12-14 11:55:00|117.28|117.14|117.26|117.16|117.42|117.34|117.22|117.1|115753
1639483200000|2021-12-14 12:00:00|117.24|117.14|117.6|117.48|117.6|117.48|117.08|116.98|127596
1639483500000|2021-12-14 12:05:00|117.58|117.44|117.18|117.06|117.58|117.44|117.18|117.06|59611
1639483800000|2021-12-14 12:10:00|117.16|117.04|117.42|117.3|117.52|117.36|116.88|116.7|90254
1639484100000|2021-12-14 12:15:00|117.4|117.32|117.3|117.2|117.42|117.36|117.16|117.02|64634
1639484400000|2021-12-14 12:20:00|117.32|117.3|117.68|117.58|117.76|117.66|117.32|117.22|119583
1639484700000|2021-12-14 12:25:00|117.7|117.6|117.54|117.46|117.76|117.68|117.5|117.42|138866
1639485000000|2021-12-14 12:30:00|117.56|117.48|117.62|117.54|117.74|117.68|117.48|117.42|84353
1639485300000|2021-12-14 12:35:00|117.64|117.56|117.38|117.32|117.68|117.62|117.36|117.3|70487
1639485600000|2021-12-14 12:40:00|117.42|117.36|117.52|117.46|117.56|117.46|117.26|117.18|65146
1639485900000|2021-12-14 12:45:00|117.54|117.48|117.56|117.52|117.62|117.54|117.4|117.34|106149
1639486200000|2021-12-14 12:50:00|117.58|117.5|117.72|117.66|117.8|117.7|117.58|117.5|74819
1639486500000|2021-12-14 12:55:00|117.7|117.64|117.7|117.62|117.76|117.66|117.58|117.52|47264
1639486800000|2021-12-14 13:00:00|117.68|117.64|117.54|117.48|117.74|117.66|117.52|117.48|40750
1639487100000|2021-12-14 13:05:00|117.52|117.46|117.54|117.46|117.6|117.54|117.48|117.42|47572
1639487400000|2021-12-14 13:10:00|117.56|117.48|117.46|117.38|117.56|117.48|117.36|117.28|97336
1639487700000|2021-12-14 13:15:00|117.48|117.4|117.32|117.22|117.64|117.56|117.22|117.14|73847
1639488000000|2021-12-14 13:20:00|117.3|117.2|117.24|117.16|117.42|117.34|117|116.94|89134
1639488300000|2021-12-14 13:25:00|117.28|117.18|117.2|117.12|117.34|117.24|117.18|117.08|95910
1639488600000|2021-12-14 13:30:00|117.18|117.1|116.96|116.88|117.26|117.18|116.96|116.84|71344
1639488900000|2021-12-14 13:35:00|116.98|116.86|117.16|117.08|117.26|117.14|116.92|116.86|94471
1639489200000|2021-12-14 13:40:00|117.18|117.1|117.1|117.02|117.26|117.16|117.06|116.98|97000
1639489500000|2021-12-14 13:45:00|117.08|117|117.3|117.22|117.34|117.28|117.08|117|55991
1639489800000|2021-12-14 13:50:00|117.28|117.18|117.26|117.16|117.4|117.3|117.1|117.02|134108
1639490100000|2021-12-14 13:55:00|117.24|117.18|117.18|117.1|117.32|117.24|117.16|117.1|47729
1639490400000|2021-12-14 14:00:00|117.16|117.08|117.56|117.48|117.58|117.48|117.1|117.04|46756
1639490700000|2021-12-14 14:05:00|117.58|117.5|117.34|117.26|117.66|117.54|117.32|117.24|62735
1639491000000|2021-12-14 14:10:00|117.36|117.28|117.34|117.26|117.48|117.42|117.22|117.16|101155
1639491300000|2021-12-14 14:15:00|117.32|117.24|117.02|116.9|117.32|117.24|116.6|116.48|315162
1639491600000|2021-12-14 14:20:00|117.04|116.92|116.68|116.56|117.16|117.06|116.58|116.48|220054
1639491900000|2021-12-14 14:25:00|116.7|116.58|116.7|116.6|116.88|116.78|116.64|116.54|109153
1639492200000|2021-12-14 14:30:00|116.68|116.62|117.32|117.28|117.36|117.3|116.68|116.6|235971
1639492500000|2021-12-14 14:35:00|117.36|117.26|118.06|117.94|118.1|117.98|117.36|117.26|366884
1639492800000|2021-12-14 14:40:00|118.08|117.96|118.48|118.36|118.66|118.54|118.08|117.96|286471
1639493100000|2021-12-14 14:45:00|118.5|118.38|118.04|117.98|118.7|118.58|118|117.88|199801
1639493400000|2021-12-14 14:50:00|118.08|117.96|118.1|117.98|118.26|118.16|117.88|117.78|100984
1639493700000|2021-12-14 14:55:00|118.12|118|117.88|117.78|118.3|118.18|117.86|117.76|208122
1639494000000|2021-12-14 15:00:00|117.9|117.8|117.96|117.9|118.04|117.94|117.82|117.7|136094
1639494300000|2021-12-14 15:05:00|117.98|117.86|118.46|118.42|118.54|118.44|117.96|117.86|263798
1639494600000|2021-12-14 15:10:00|118.44|118.38|118.28|118.22|118.46|118.42|118.1|118.04|189608
1639494900000|2021-12-14 15:15:00|118.26|118.2|117.86|117.8|118.32|118.26|117.8|117.76|608786
1639495200000|2021-12-14 15:20:00|117.84|117.78|118.36|118.3|118.44|118.4|117.7|117.66|214783
1639495500000|2021-12-14 15:25:00|118.34|118.32|118.36|118.3|118.52|118.42|118.34|118.28|156907
1639495800000|2021-12-14 15:30:00|118.34|118.32|118.18|118.1|118.44|118.38|118.18|118.1|273517
1639496100000|2021-12-14 15:35:00|118.16|118.08|118.1|118.06|118.32|118.24|118.1|118.06|65349
1639496400000|2021-12-14 15:40:00|118.14|118.08|117.96|117.92|118.16|118.08|117.88|117.84|86386
1639496700000|2021-12-14 15:45:00|117.98|117.94|117.64|117.54|118.04|117.96|117.54|117.52|76443
1639497000000|2021-12-14 15:50:00|117.62|117.56|117.72|117.64|117.74|117.7|117.54|117.46|163074
1639497300000|2021-12-14 15:55:00|117.74|117.66|117.5|117.42|117.8|117.7|117.4|117.36|137058
1639497600000|2021-12-14 16:00:00|117.48|117.4|117.3|117.24|117.62|117.54|117.2|117.14|262311
1639497900000|2021-12-14 16:05:00|117.28|117.22|117.2|117.16|117.38|117.28|117.18|117.14|177153
1639498200000|2021-12-14 16:10:00|117.22|117.18|116.86|116.82|117.24|117.18|116.86|116.8|261323
1639498500000|2021-12-14 16:15:00|116.84|116.8|117.02|116.96|117.08|117.02|116.82|116.78|479846
1639498800000|2021-12-14 16:20:00|117.04|116.98|117.12|117.06|117.22|117.14|116.96|116.92|234683
1639499100000|2021-12-14 16:25:00|117.1|117.04|117.48|117.38|117.48|117.38|117.04|116.98|327370
1639555200000|2021-12-15 08:00:00|118.1|117.42|117.34|117.14|118.12|117.64|117.02|116.66|460930
1639555500000|2021-12-15 08:05:00|117.36|117.16|117.26|117.1|117.76|117.42|116.84|116.62|131028
1639555800000|2021-12-15 08:10:00|117.24|117.12|117.42|117.28|117.48|117.28|116.76|116.64|145619
1639556100000|2021-12-15 08:15:00|117.4|117.22|117.18|117.04|117.4|117.24|116.86|116.8|160601
1639556400000|2021-12-15 08:20:00|117.16|117.02|116.84|116.66|117.36|117.2|116.68|116.54|141811
1639556700000|2021-12-15 08:25:00|116.8|116.64|116.98|116.88|117.12|116.96|116.6|116.52|228315
1639557000000|2021-12-15 08:30:00|116.94|116.84|116.68|116.56|117.06|116.9|116.66|116.56|56030
1639557300000|2021-12-15 08:35:00|116.66|116.54|116.36|116.26|116.66|116.6|116.3|116.24|144786
1639557600000|2021-12-15 08:40:00|116.4|116.28|116.76|116.66|116.8|116.68|116.32|116.24|228078
1639557900000|2021-12-15 08:45:00|116.78|116.68|116.36|116.28|116.82|116.72|116.36|116.28|70291
1639558200000|2021-12-15 08:50:00|116.34|116.24|116.8|116.68|116.86|116.72|116.24|116.12|172382
1639558500000|2021-12-15 08:55:00|116.78|116.66|116.34|116.26|116.78|116.66|116.28|116.18|64525
1639558800000|2021-12-15 09:00:00|116.38|116.28|116.28|116.18|116.46|116.4|116.24|116.16|144809
1639559100000|2021-12-15 09:05:00|116.3|116.16|116.38|116.26|116.4|116.3|116.22|116.16|80020
1639559400000|2021-12-15 09:10:00|116.4|116.28|116.54|116.44|116.58|116.52|116.36|116.26|41353
1639559700000|2021-12-15 09:15:00|116.56|116.46|116.34|116.24|116.58|116.5|116.26|116.18|152891
1639560000000|2021-12-15 09:20:00|116.36|116.26|116.4|116.34|116.44|116.36|116.3|116.24|36139
1639560300000|2021-12-15 09:25:00|116.38|116.32|116.26|116.2|116.38|116.32|116.14|116.04|109388
1639560600000|2021-12-15 09:30:00|116.28|116.24|116.1|116.02|116.36|116.26|116.08|116.02|67173
1639560900000|2021-12-15 09:35:00|116.12|116.04|116.04|115.96|116.12|116.08|115.92|115.86|162384
1639561200000|2021-12-15 09:40:00|116.02|115.94|116.04|115.94|116.04|115.96|115.84|115.78|106194
1639561500000|2021-12-15 09:45:00|116.02|115.9|116.32|116.22|116.38|116.3|115.96|115.9|53326
1639561800000|2021-12-15 09:50:00|116.3|116.2|116|115.9|116.3|116.22|115.94|115.88|68893
1639562100000|2021-12-15 09:55:00|115.98|115.88|116|115.9|116.04|115.98|115.88|115.78|32690
1639562400000|2021-12-15 10:00:00|115.98|115.92|116.02|115.94|116.04|115.98|115.88|115.8|197536
1639562700000|2021-12-15 10:05:00|116.04|115.96|115.88|115.8|116.04|115.96|115.84|115.78|48010
1639563000000|2021-12-15 10:10:00|115.86|115.78|115.74|115.66|115.86|115.78|115.66|115.6|106779
1639563300000|2021-12-15 10:15:00|115.76|115.64|116.14|116.04|116.26|116.18|115.76|115.64|94918
1639563600000|2021-12-15 10:20:00|116.12|116.02|116.04|115.94|116.16|116.08|115.96|115.86|34059
1639563900000|2021-12-15 10:25:00|116.06|115.96|116.16|116.06|116.2|116.16|116.02|115.92|53910
1639564200000|2021-12-15 10:30:00|116.14|116.04|115.76|115.7|116.14|116.06|115.76|115.7|57470
1639564500000|2021-12-15 10:35:00|115.74|115.68|115.72|115.6|115.76|115.68|115.6|115.5|56179
1639564800000|2021-12-15 10:40:00|115.7|115.58|115.76|115.7|115.8|115.72|115.58|115.5|74430
1639565100000|2021-12-15 10:45:00|115.74|115.72|115.84|115.78|115.84|115.8|115.58|115.54|135717
1639565400000|2021-12-15 10:50:00|115.86|115.8|115.8|115.72|115.88|115.84|115.72|115.64|137220
1639565700000|2021-12-15 10:55:00|115.82|115.74|115.58|115.48|115.86|115.82|115.36|115.28|149358
1639566000000|2021-12-15 11:00:00|115.6|115.5|115.44|115.38|115.64|115.56|115.28|115.26|165154
1639566300000|2021-12-15 11:05:00|115.42|115.36|115.3|115.22|115.48|115.38|115.22|115.12|108608
1639566600000|2021-12-15 11:10:00|115.28|115.2|115.04|114.98|115.28|115.22|114.98|114.92|436680
1639566900000|2021-12-15 11:15:00|115.02|114.96|115.2|115.1|115.2|115.12|114.96|114.92|132071
1639567200000|2021-12-15 11:20:00|115.18|115.08|115.26|115.2|115.34|115.28|115.1|115.02|437554
1639567500000|2021-12-15 11:25:00|115.28|115.22|115.56|115.52|115.62|115.52|115.22|115.2|415881
1639567800000|2021-12-15 11:30:00|115.54|115.48|115.64|115.6|115.68|115.6|115.5|115.44|40073
1639568100000|2021-12-15 11:35:00|115.62|115.58|115.58|115.54|115.62|115.58|115.52|115.44|153700
1639568400000|2021-12-15 11:40:00|115.6|115.56|115.66|115.58|115.74|115.68|115.6|115.56|48474
1639568700000|2021-12-15 11:45:00|115.64|115.66|115.78|115.72|115.82|115.72|115.52|115.44|120002
1639569000000|2021-12-15 11:50:00|115.76|115.7|115.7|115.62|115.82|115.8|115.66|115.6|192681
1639569300000|2021-12-15 11:55:00|115.68|115.6|115.68|115.62|115.76|115.72|115.62|115.58|92788
1639569600000|2021-12-15 12:00:00|115.7|115.64|115.46|115.38|115.78|115.7|115.38|115.34|125666
1639569900000|2021-12-15 12:05:00|115.44|115.4|115.54|115.5|115.54|115.5|115.44|115.4|70655
1639570200000|2021-12-15 12:10:00|115.52|115.48|115.44|115.4|115.66|115.62|115.44|115.4|108982
1639570500000|2021-12-15 12:15:00|115.42|115.38|115.44|115.36|115.46|115.38|115.24|115.18|76634
1639570800000|2021-12-15 12:20:00|115.42|115.34|115.4|115.34|115.42|115.38|115.36|115.32|12867
1639571100000|2021-12-15 12:25:00|115.38|115.32|115.36|115.3|115.38|115.32|115.16|115.1|103212
1639571400000|2021-12-15 12:30:00|115.34|115.32|115.28|115.22|115.46|115.42|115.22|115.18|105332
1639571700000|2021-12-15 12:35:00|115.26|115.2|115.22|115.14|115.28|115.24|115.04|115|91850
1639572000000|2021-12-15 12:40:00|115.2|115.12|115.54|115.48|115.6|115.54|115.14|115.1|89566
1639572300000|2021-12-15 12:45:00|115.56|115.5|116.04|115.96|116.06|115.96|115.56|115.5|100351
1639572600000|2021-12-15 12:50:00|116.02|115.94|115.68|115.58|116.02|115.94|115.52|115.4|47569
1639572900000|2021-12-15 12:55:00|115.7|115.6|116|115.9|116.06|116.02|115.7|115.6|79749
1639573200000|2021-12-15 13:00:00|115.98|115.92|116.38|116.3|116.42|116.34|115.96|115.9|207958
1639573500000|2021-12-15 13:05:00|116.4|116.32|116.12|116.02|116.44|116.34|116.12|116|64913
1639573800000|2021-12-15 13:10:00|116.1|116|116.22|116.16|116.26|116.22|116.04|116|87214
1639574100000|2021-12-15 13:15:00|116.2|116.14|115.84|115.76|116.2|116.14|115.8|115.74|44932
1639574400000|2021-12-15 13:20:00|115.86|115.78|116.08|115.98|116.24|116.14|115.86|115.78|68171
1639574700000|2021-12-15 13:25:00|116.06|115.96|115.98|115.86|116.16|116.08|115.98|115.86|90049
1639575000000|2021-12-15 13:30:00|115.96|115.84|116.08|116|116.1|116.08|115.9|115.84|49595
1639575300000|2021-12-15 13:35:00|116.1|115.98|116.04|115.96|116.1|116.08|115.9|115.82|36270
1639575600000|2021-12-15 13:40:00|116.06|115.98|116|115.9|116.32|116.24|116|115.9|172957
1639575900000|2021-12-15 13:45:00|116.02|115.92|115.76|115.7|116.04|115.98|115.74|115.62|49480
1639576200000|2021-12-15 13:50:00|115.74|115.68|116.06|115.98|116.08|116.02|115.6|115.5|84408
1639576500000|2021-12-15 13:55:00|116.08|116|116.28|116.2|116.4|116.36|116.08|116|118946
1639576800000|2021-12-15 14:00:00|116.3|116.22|116.14|116.08|116.34|116.28|116.14|116.06|64391
1639577100000|2021-12-15 14:05:00|116.16|116.1|116.24|116.16|116.3|116.22|116.16|116.08|46724
1639577400000|2021-12-15 14:10:00|116.22|116.14|115.92|115.86|116.26|116.18|115.82|115.74|96680
1639577700000|2021-12-15 14:15:00|115.9|115.84|115.98|115.92|116.16|116.08|115.84|115.76|62122
1639578000000|2021-12-15 14:20:00|115.9|115.9|116|115.92|116.1|116.02|115.9|115.8|241049
1639578300000|2021-12-15 14:25:00|115.98|115.9|115.94|115.88|116.12|116.04|115.8|115.7|123235
1639578600000|2021-12-15 14:30:00|115.92|115.86|115.22|115.12|115.98|115.94|115.22|115.1|475703
1639578900000|2021-12-15 14:35:00|115.26|115.14|115.14|115.06|115.48|115.36|115.12|115.06|80715
1639579200000|2021-12-15 14:40:00|115.12|115.04|115.12|115.04|115.34|115.3|115.1|115.02|71596
1639579500000|2021-12-15 14:45:00|115.1|115.06|114.86|114.8|115.12|115.06|114.84|114.72|163426
1639579800000|2021-12-15 14:50:00|114.88|114.82|114.5|114.4|114.92|114.88|114.08|114|688516
1639580100000|2021-12-15 14:55:00|114.46|114.38|114.46|114.36|114.58|114.46|114.28|114.2|225812
1639580400000|2021-12-15 15:00:00|114.44|114.34|114.66|114.6|114.92|114.82|114.42|114.34|910990
1639580700000|2021-12-15 15:05:00|114.64|114.58|114.64|114.6|114.76|114.72|114.58|114.52|489873
1639581000000|2021-12-15 15:10:00|114.62|114.58|113.96|113.88|114.62|114.6|113.96|113.88|830249
1639581300000|2021-12-15 15:15:00|113.94|113.86|113.92|113.84|113.94|113.88|113.64|113.54|422645
1639581600000|2021-12-15 15:20:00|113.9|113.86|113.9|113.82|114.06|114.02|113.86|113.8|156043
1639581900000|2021-12-15 15:25:00|113.94|113.84|113.64|113.58|113.98|113.94|113.62|113.56|1971895
1639582200000|2021-12-15 15:30:00|113.66|113.6|113.66|113.62|113.7|113.66|113.36|113.34|276416
1639582500000|2021-12-15 15:35:00|113.64|113.6|113.72|113.66|113.82|113.74|113.52|113.46|284136
1639582800000|2021-12-15 15:40:00|113.74|113.68|113.96|113.9|114.08|114.04|113.72|113.66|338924
1639583100000|2021-12-15 15:45:00|113.94|113.86|113.68|113.6|113.96|113.86|113.68|113.6|115099
1639583400000|2021-12-15 15:50:00|113.72|113.62|113.76|113.7|113.82|113.74|113.64|113.6|93827
1639583700000|2021-12-15 15:55:00|113.78|113.72|113.72|113.68|113.8|113.76|113.68|113.6|85071
1639584000000|2021-12-15 16:00:00|113.74|113.66|113.52|113.44|113.76|113.66|113.52|113.4|211575
1639584300000|2021-12-15 16:05:00|113.5|113.46|113.16|113.08|113.54|113.48|113.14|113.06|227727
1639584600000|2021-12-15 16:10:00|113.18|113.1|113.14|113.08|113.3|113.28|112.9|112.8|469853
1639584900000|2021-12-15 16:15:00|113.18|113.1|112.8|112.76|113.2|113.1|112.72|112.7|637859
1639585200000|2021-12-15 16:20:00|112.82|112.78|113.08|113.02|113.12|113.06|112.82|112.78|296390
1639585500000|2021-12-15 16:25:00|113.06|113.04|112.92|112.84|113.06|113.04|112.9|112.8|277862
1639641600000|2021-12-16 08:00:00|116.78|116.4|116.58|116.34|117.58|117.24|115.72|115.22|914127
1639641900000|2021-12-16 08:05:00|116.56|116.36|116.2|115.92|117.08|116.74|116|115.66|232987
1639642200000|2021-12-16 08:10:00|116.24|116|116.32|116.12|116.34|116.14|115.72|115.52|273072
1639642500000|2021-12-16 08:15:00|116.28|116.14|115.38|115.2|116.28|116.2|115.34|115.14|250699
1639642800000|2021-12-16 08:20:00|115.32|115.14|115.94|115.74|116.18|116.02|115.16|115.08|251547
1639643100000|2021-12-16 08:25:00|115.92|115.68|116.1|116|116.26|116.12|115.56|115.48|240832
1639643400000|2021-12-16 08:30:00|116.14|116.02|115.72|115.62|116.24|116.1|115.68|115.52|315613
1639643700000|2021-12-16 08:35:00|115.7|115.56|115.4|115.32|115.7|115.56|115.14|115|237809
1639644000000|2021-12-16 08:40:00|115.38|115.3|115.38|115.3|115.58|115.48|115.18|115.12|364268
1639644300000|2021-12-16 08:45:00|115.4|115.32|115.98|115.84|116|115.86|115.4|115.3|285641
1639644600000|2021-12-16 08:50:00|115.96|115.82|115.54|115.4|116|115.88|115.48|115.36|243033
1639644900000|2021-12-16 08:55:00|115.56|115.42|115.84|115.78|115.98|115.88|115.54|115.42|84493
1639645200000|2021-12-16 09:00:00|115.86|115.8|115.76|115.68|116|115.94|115.72|115.64|176590
1639645500000|2021-12-16 09:05:00|115.78|115.7|115.64|115.58|115.92|115.8|115.64|115.54|156860
1639645800000|2021-12-16 09:10:00|115.62|115.56|115.66|115.6|115.98|115.86|115.58|115.54|146067
1639646100000|2021-12-16 09:15:00|115.64|115.58|115.66|115.56|115.7|115.62|115.36|115.26|126656
1639646400000|2021-12-16 09:20:00|115.64|115.52|115.42|115.34|115.66|115.54|115.32|115.22|78249
1639646700000|2021-12-16 09:25:00|115.4|115.36|115.5|115.42|115.62|115.52|115.32|115.24|198298
1639647000000|2021-12-16 09:30:00|115.52|115.44|115.86|115.8|116|115.92|115.5|115.42|80610
1639647300000|2021-12-16 09:35:00|115.84|115.76|115.5|115.44|115.84|115.76|115.5|115.42|144353
1639647600000|2021-12-16 09:40:00|115.52|115.42|115.8|115.74|115.84|115.74|115.48|115.42|110801
1639647900000|2021-12-16 09:45:00|115.78|115.72|115.58|115.5|115.82|115.74|115.46|115.4|299247
1639648200000|2021-12-16 09:50:00|115.62|115.54|115.74|115.66|115.9|115.82|115.62|115.54|73690
1639648500000|2021-12-16 09:55:00|115.72|115.64|116.06|116|116.06|116|115.68|115.64|65354
1639648800000|2021-12-16 10:00:00|116.04|115.98|115.98|115.9|116.06|115.98|115.94|115.86|97575
1639649100000|2021-12-16 10:05:00|115.96|115.86|115.9|115.84|116.16|116.06|115.9|115.82|102654
1639649400000|2021-12-16 10:10:00|115.92|115.86|116.02|115.96|116.14|116.06|115.92|115.86|121444
1639649700000|2021-12-16 10:15:00|116.04|115.98|116.02|115.96|116.18|116.1|116|115.96|89955
1639650000000|2021-12-16 10:20:00|116|115.98|116.1|116.06|116.22|116.12|116|115.96|117022
1639650300000|2021-12-16 10:25:00|116.12|116.08|116.02|115.94|116.18|116.12|115.96|115.86|86360
1639650600000|2021-12-16 10:30:00|116.04|115.96|116.46|116.4|116.48|116.4|116.04|115.94|101870
1639650900000|2021-12-16 10:35:00|116.48|116.42|116.38|116.32|116.62|116.56|116.34|116.26|109992
1639651200000|2021-12-16 10:40:00|116.4|116.34|116.42|116.36|116.54|116.46|116.28|116.18|62927
1639651500000|2021-12-16 10:45:00|116.44|116.38|116.6|116.5|116.62|116.52|116.24|116.2|88178
1639651800000|2021-12-16 10:50:00|116.58|116.52|116.3|116.2|116.58|116.52|116.24|116.16|56902
1639652100000|2021-12-16 10:55:00|116.32|116.22|116.28|116.2|116.46|116.36|116.18|116.08|61816
1639652400000|2021-12-16 11:00:00|116.26|116.18|116.1|116.02|116.44|116.34|116.08|116|99827
1639652700000|2021-12-16 11:05:00|116.12|116.04|116|115.9|116.24|116.14|115.96|115.9|42612
1639653000000|2021-12-16 11:10:00|116.02|115.92|116.02|115.96|116.16|116.06|115.96|115.9|50220
1639653300000|2021-12-16 11:15:00|116|115.94|116|115.94|116.12|116.02|115.96|115.9|27780
1639653600000|2021-12-16 11:20:00|116.02|115.96|116.08|116|116.16|116.06|115.86|115.8|106641
1639653900000|2021-12-16 11:25:00|116.1|116.02|116.1|116|116.32|116.22|116.02|115.94|100626
1639654200000|2021-12-16 11:30:00|116.08|115.98|116.16|116.12|116.34|116.24|116.06|115.96|69273
1639654500000|2021-12-16 11:35:00|116.18|116.1|116.28|116.18|116.32|116.22|116.12|116.04|51367
1639654800000|2021-12-16 11:40:00|116.26|116.16|116.36|116.3|116.44|116.34|116.2|116.12|42518
1639655100000|2021-12-16 11:45:00|116.34|116.28|116.18|116.12|116.4|116.36|116.18|116.12|47317
1639655400000|2021-12-16 11:50:00|116.2|116.14|116.16|116.08|116.32|116.24|116.12|116.04|127880
1639655700000|2021-12-16 11:55:00|116.18|116.1|116.12|116.04|116.22|116.12|116.02|115.96|50658
1639656000000|2021-12-16 12:00:00|116.1|116.02|116|115.9|116.1|116.02|115.72|115.6|308160
1639656300000|2021-12-16 12:05:00|116.04|115.92|116.08|115.98|116.22|116.14|115.94|115.86|97582
1639656600000|2021-12-16 12:10:00|116.12|116|116.1|116.04|116.26|116.16|116.02|115.96|66200
1639656900000|2021-12-16 12:15:00|116.12|116.06|116.16|116.08|116.26|116.18|115.98|115.94|125118
1639657200000|2021-12-16 12:20:00|116.14|116.06|115.72|115.68|116.14|116.08|115.72|115.62|75994
1639657500000|2021-12-16 12:25:00|115.7|115.66|115.76|115.66|115.76|115.66|115.48|115.44|61597
1639657800000|2021-12-16 12:30:00|115.78|115.68|115.9|115.84|116.06|115.94|115.78|115.68|48935
1639658100000|2021-12-16 12:35:00|115.88|115.8|115.84|115.76|115.94|115.88|115.76|115.68|84368
1639658400000|2021-12-16 12:40:00|115.82|115.74|115.76|115.66|115.86|115.76|115.68|115.64|65518
1639658700000|2021-12-16 12:45:00|115.86|115.68|115.84|115.76|116|115.86|115.68|115.58|81417
1639659000000|2021-12-16 12:50:00|115.86|115.78|115.7|115.62|115.9|115.84|115.62|115.52|149312
1639659300000|2021-12-16 12:55:00|115.68|115.58|115.24|115.18|115.7|115.62|115.24|115.14|54194
1639659600000|2021-12-16 13:00:00|115.22|115.14|115.08|115.02|115.44|115.32|115.08|115|106932
1639659900000|2021-12-16 13:05:00|115|115|115|114.92|115.2|115.08|114.94|114.86|158903
1639660200000|2021-12-16 13:10:00|114.92|114.9|114.94|114.86|115.02|114.94|114.88|114.78|56092
1639660500000|2021-12-16 13:15:00|114.92|114.84|114.88|114.84|114.98|114.86|114.76|114.7|51892
1639660800000|2021-12-16 13:20:00|114.9|114.82|115.28|115.18|115.3|115.2|114.88|114.82|52731
1639661100000|2021-12-16 13:25:00|115.26|115.2|115.18|115.12|115.3|115.2|115.14|115.12|57609
1639661400000|2021-12-16 13:30:00|115.16|115.1|115.06|115|115.2|115.12|114.96|114.88|45544
1639661700000|2021-12-16 13:35:00|115.04|115.02|114.84|114.78|115.08|115.02|114.8|114.72|65913
1639662000000|2021-12-16 13:40:00|114.82|114.74|114.72|114.64|114.9|114.8|114.68|114.62|77364
1639662300000|2021-12-16 13:45:00|114.7|114.66|114.92|114.82|115.06|114.96|114.68|114.62|133534
1639662600000|2021-12-16 13:50:00|114.9|114.8|114.7|114.62|114.96|114.86|114.7|114.62|99296
1639662900000|2021-12-16 13:55:00|114.72|114.64|114.74|114.68|114.86|114.78|114.68|114.6|228680
1639663200000|2021-12-16 14:00:00|114.72|114.66|114.74|114.68|114.78|114.72|114.56|114.46|173288
1639663500000|2021-12-16 14:05:00|114.72|114.66|114.48|114.44|114.8|114.7|114.46|114.36|76134
1639663800000|2021-12-16 14:10:00|114.46|114.42|114.36|114.26|114.46|114.42|114.2|114.12|260193
1639664100000|2021-12-16 14:15:00|114.34|114.24|114.1|114|114.34|114.24|113.96|113.9|89639
1639664400000|2021-12-16 14:20:00|114.14|114.02|114.08|114.06|114.16|114.08|114.04|114|59598
1639664700000|2021-12-16 14:25:00|114.1|114.08|114.24|114.18|114.3|114.26|114.04|114|59398
1639665000000|2021-12-16 14:30:00|114.22|114.2|114.04|113.96|114.84|114.72|114|113.82|156916
1639665300000|2021-12-16 14:35:00|114.02|113.98|114.02|113.94|114.12|114.02|113.82|113.7|94930
1639665600000|2021-12-16 14:40:00|114.04|113.96|113.62|113.56|114.14|114.04|113.62|113.52|87474
1639665900000|2021-12-16 14:45:00|113.64|113.58|113.88|113.84|113.94|113.86|113.64|113.56|145808
1639666200000|2021-12-16 14:50:00|113.9|113.86|113.96|113.88|114.02|113.92|113.56|113.5|142067
1639666500000|2021-12-16 14:55:00|113.98|113.9|113.5|113.46|114.06|113.94|113.5|113.42|136653
1639666800000|2021-12-16 15:00:00|113.52|113.48|113.48|113.4|113.62|113.56|113.2|113.02|221813
1639667100000|2021-12-16 15:05:00|113.46|113.42|113|112.92|113.52|113.46|113|112.88|139751
1639667400000|2021-12-16 15:10:00|113.02|112.94|113.12|113.06|113.12|113.06|113|112.94|55211
1639667700000|2021-12-16 15:15:00|113.1|113.08|113.06|112.98|113.1|113.08|112.92|112.86|112593
1639668000000|2021-12-16 15:20:00|113.04|112.96|113.28|113.22|113.3|113.24|113.04|112.96|151843
1639668300000|2021-12-16 15:25:00|113.26|113.2|113.48|113.38|113.5|113.38|113.12|113.1|139451
1639668600000|2021-12-16 15:30:00|113.46|113.42|113.92|113.84|113.94|113.84|113.32|113.26|307789
1639668900000|2021-12-16 15:35:00|113.9|113.82|113.42|113.36|113.9|113.82|113.42|113.36|137868
1639669200000|2021-12-16 15:40:00|113.44|113.38|113.5|113.44|113.62|113.54|113.28|113.22|126576
1639669500000|2021-12-16 15:45:00|113.52|113.46|113.54|113.5|113.58|113.5|113.44|113.38|51310
1639669800000|2021-12-16 15:50:00|113.58|113.52|113.36|113.3|113.6|113.54|113.34|113.3|58591
1639670100000|2021-12-16 15:55:00|113.34|113.32|113.5|113.46|113.62|113.58|113.34|113.3|60824
1639670400000|2021-12-16 16:00:00|113.52|113.48|113.28|113.24|113.54|113.48|113.28|113.2|217146
1639670700000|2021-12-16 16:05:00|113.26|113.26|113.26|113.2|113.3|113.26|113.18|113.16|122735
1639671000000|2021-12-16 16:10:00|113.24|113.22|113.04|113|113.26|113.22|113.04|113|47661
1639671300000|2021-12-16 16:15:00|113.02|112.98|113.08|113.04|113.26|113.18|113.02|112.98|254400
1639671600000|2021-12-16 16:20:00|113.06|113.02|113.02|112.96|113.24|113.2|113|112.94|184099
1639671900000|2021-12-16 16:25:00|113|112.94|113.26|113.16|113.44|113.36|112.96|112.92|266581
1639728000000|2021-12-17 08:00:00|113.9|113.32|113.52|113.22|113.9|113.32|113|112.88|258441
1639728300000|2021-12-17 08:05:00|113.58|113.24|113.1|112.94|113.74|113.6|113.1|112.92|338760
1639728600000|2021-12-17 08:10:00|113.08|112.96|113.46|113.34|113.52|113.38|112.88|112.7|372015
1639728900000|2021-12-17 08:15:00|113.44|113.36|113.4|113.34|113.72|113.52|113.26|113.24|125717
1639729200000|2021-12-17 08:20:00|113.44|113.36|113.66|113.54|113.74|113.6|113.42|113.28|141377
1639729500000|2021-12-17 08:25:00|113.64|113.56|113.48|113.42|113.64|113.58|113.4|113.34|140011
1639729800000|2021-12-17 08:30:00|113.46|113.4|113.9|113.84|114.2|114.1|113.46|113.4|137914
1639730100000|2021-12-17 08:35:00|113.94|113.86|114|113.9|114.06|113.92|113.84|113.78|49774
1639730400000|2021-12-17 08:40:00|114.04|113.92|114.18|114.06|114.24|114.12|114.04|113.92|115907
1639730700000|2021-12-17 08:45:00|114.2|114.08|114.46|114.36|114.48|114.36|114|113.98|101342
1639731000000|2021-12-17 08:50:00|114.42|114.32|114.62|114.5|114.62|114.5|114.38|114.3|26168
1639731300000|2021-12-17 08:55:00|114.6|114.48|114.18|114.1|114.6|114.48|114.18|114|61884
1639731600000|2021-12-17 09:00:00|114.2|114.12|113.78|113.72|114.22|114.14|113.72|113.58|88024
1639731900000|2021-12-17 09:05:00|113.76|113.7|114.18|114.08|114.18|114.12|113.76|113.66|413151
1639732200000|2021-12-17 09:10:00|114.2|114.2|114.14|114.04|114.26|114.2|114|113.92|101622
1639732500000|2021-12-17 09:15:00|114.12|114.02|114.3|114.24|114.3|114.26|113.96|113.92|60418
1639732800000|2021-12-17 09:20:00|114.34|114.26|114.62|114.52|114.62|114.52|114.32|114.24|40750
1639733100000|2021-12-17 09:25:00|114.66|114.54|114.66|114.58|114.74|114.6|114.56|114.46|158643
1639733400000|2021-12-17 09:30:00|114.68|114.6|114.64|114.56|114.8|114.7|114.64|114.52|33814
1639733700000|2021-12-17 09:35:00|114.66|114.58|114.6|114.52|114.76|114.68|114.56|114.44|42918
1639734000000|2021-12-17 09:40:00|114.58|114.48|114.44|114.34|114.62|114.52|114.44|114.32|28864
1639734300000|2021-12-17 09:45:00|114.4|114.32|114.46|114.4|114.56|114.46|114.36|114.28|169146
1639734600000|2021-12-17 09:50:00|114.44|114.38|114.5|114.4|114.62|114.52|114.36|114.26|47970
1639734900000|2021-12-17 09:55:00|114.48|114.38|114.62|114.54|114.76|114.64|114.46|114.36|70942
1639735200000|2021-12-17 10:00:00|114.66|114.56|114.86|114.78|114.88|114.82|114.66|114.56|60944
1639735500000|2021-12-17 10:05:00|114.88|114.8|115.2|115.1|115.3|115.2|114.84|114.78|81350
1639736100000|2021-12-17 10:15:00|114.8|114.68|115.42|115.34|115.6|115.48|114.66|114.56|288514
1639736400000|2021-12-17 10:20:00|115.44|115.36|115.58|115.52|115.92|115.84|115.3|115.16|193412
1639736700000|2021-12-17 10:25:00|115.6|115.54|115.32|115.22|115.64|115.54|115.16|115.12|309168
1639737000000|2021-12-17 10:30:00|115.34|115.24|115.76|115.62|115.94|115.82|115.24|115.16|324059
1639737300000|2021-12-17 10:35:00|115.78|115.64|115.94|115.8|115.96|115.86|115.72|115.6|146264
1639737600000|2021-12-17 10:40:00|115.92|115.82|115.2|115.1|115.92|115.82|115.2|115.08|192333
1639737900000|2021-12-17 10:45:00|115.16|115.08|115.64|115.54|115.64|115.58|115.14|115.08|247226
1639738200000|2021-12-17 10:50:00|115.62|115.56|115.76|115.72|115.9|115.82|115.54|115.5|811822
1639738500000|2021-12-17 10:55:00|115.78|115.7|115.72|115.62|115.86|115.78|115.56|115.5|804121
1639738800000|2021-12-17 11:00:00|115.7|115.6|115.06|114.94|115.82|115.74|114.96|114.9|172024
1639739100000|2021-12-17 11:05:00|115.08|114.96|114.82|114.76|115.16|115.06|114.8|114.68|94203
1639739400000|2021-12-17 11:10:00|114.86|114.78|114.88|114.74|114.98|114.86|114.66|114.6|201087
1639739700000|2021-12-17 11:15:00|114.86|114.76|115.18|115.02|115.18|115.04|114.72|114.62|122680
1639740000000|2021-12-17 11:20:00|115.16|115.04|115.08|114.96|115.34|115.24|115.04|114.94|51389
1639740300000|2021-12-17 11:25:00|115.06|114.94|114.86|114.74|115.06|114.96|114.68|114.52|75413
1639740600000|2021-12-17 11:30:00|114.88|114.76|114.88|114.76|115.14|115.04|114.84|114.7|38422
1639740900000|2021-12-17 11:35:00|114.86|114.74|114.7|114.6|114.92|114.8|114.68|114.56|74964
1639741200000|2021-12-17 11:40:00|114.68|114.58|114.66|114.56|114.84|114.72|114.6|114.5|43887
1639741500000|2021-12-17 11:45:00|114.68|114.58|114.6|114.54|114.72|114.64|114.6|114.5|33924
1639741800000|2021-12-17 11:50:00|114.62|114.56|114.76|114.66|114.78|114.66|114.44|114.34|170309
1639742100000|2021-12-17 11:55:00|114.74|114.64|114.66|114.56|114.74|114.64|114.48|114.4|58818
1639742400000|2021-12-17 12:00:00|114.68|114.54|114.78|114.7|114.84|114.76|114.54|114.44|53763
1639742700000|2021-12-17 12:05:00|114.76|114.68|114.64|114.58|114.84|114.74|114.54|114.44|55668
1639743000000|2021-12-17 12:10:00|114.62|114.56|114.42|114.34|114.62|114.56|114.38|114.28|56400
1639743300000|2021-12-17 12:15:00|114.4|114.32|114.4|114.32|114.52|114.42|114.36|114.3|73320
1639743600000|2021-12-17 12:20:00|114.38|114.3|114.36|114.26|114.44|114.42|114.28|114.2|147362
1639743900000|2021-12-17 12:25:00|114.34|114.24|114.32|114.26|114.36|114.28|114.24|114.22|55884
1639744200000|2021-12-17 12:30:00|114.34|114.28|114.36|114.28|114.36|114.3|114.24|114.18|62453
1639744500000|2021-12-17 12:35:00|114.34|114.3|114.2|114.12|114.4|114.32|114.16|114.06|83377
1639744800000|2021-12-17 12:40:00|114.18|114.1|114.04|113.94|114.24|114.14|113.86|113.78|391809
1639745100000|2021-12-17 12:45:00|114.02|113.92|114.28|114.16|114.5|114.34|113.96|113.9|152856
1639745400000|2021-12-17 12:50:00|114.26|114.14|114.4|114.32|114.44|114.34|114.14|114.08|84068
1639745700000|2021-12-17 12:55:00|114.38|114.3|114.16|114.1|114.38|114.34|114.12|114.06|58293
1639746000000|2021-12-17 13:00:00|114.14|114.06|114.42|114.34|114.48|114.4|114.04|113.94|159378
1639746300000|2021-12-17 13:05:00|114.4|114.36|114.08|114|114.4|114.36|114.04|113.94|123797
1639746600000|2021-12-17 13:10:00|114.1|114.02|114.34|114.26|114.4|114.32|114.06|113.96|102672
1639746900000|2021-12-17 13:15:00|114.32|114.24|114.3|114.22|114.44|114.36|114.28|114.2|71829
1639747200000|2021-12-17 13:20:00|114.28|114.2|114.44|114.38|114.46|114.38|114.22|114.16|45217
1639747500000|2021-12-17 13:25:00|114.46|114.4|114.44|114.34|114.6|114.52|114.3|114.22|84131
1639747800000|2021-12-17 13:30:00|114.4|114.36|114.46|114.38|114.5|114.44|114.3|114.24|50142
1639748100000|2021-12-17 13:35:00|114.48|114.4|114.48|114.42|114.52|114.48|114.4|114.34|23088
1639748400000|2021-12-17 13:40:00|114.5|114.44|114.28|114.22|114.68|114.56|114.28|114.2|51753
1639748700000|2021-12-17 13:45:00|114.3|114.24|114.2|114.14|114.34|114.28|114.12|114|49352
1639749000000|2021-12-17 13:50:00|114.22|114.12|114.18|114.1|114.26|114.18|114.1|114.04|94654
1639749300000|2021-12-17 13:55:00|114.16|114.08|114.24|114.18|114.3|114.26|114.14|114.06|109080
1639749600000|2021-12-17 14:00:00|114.26|114.2|114.2|114.12|114.32|114.26|114.12|114.04|72246
1639749900000|2021-12-17 14:05:00|114.22|114.14|114|113.92|114.26|114.22|113.98|113.88|46958
1639750200000|2021-12-17 14:10:00|113.98|113.9|114.12|114.06|114.14|114.08|113.88|113.8|67638
1639750500000|2021-12-17 14:15:00|114.14|114.04|114.08|114|114.22|114.16|113.96|113.88|324655
1639750800000|2021-12-17 14:20:00|114.06|113.98|113.8|113.72|114.06|113.98|113.8|113.7|48600
1639751100000|2021-12-17 14:25:00|113.78|113.68|113.86|113.8|113.94|113.86|113.64|113.56|113643
1639751400000|2021-12-17 14:30:00|113.82|113.78|113.52|113.46|113.96|113.88|113.46|113.4|338864
1639751700000|2021-12-17 14:35:00|113.54|113.44|113.28|113.22|113.54|113.44|113.2|113.1|303673
1639752000000|2021-12-17 14:40:00|113.26|113.18|112.86|112.78|113.46|113.36|112.84|112.74|111964
1639752300000|2021-12-17 14:45:00|112.84|112.76|113.08|112.98|113.1|113.02|112.8|112.72|164419
1639752600000|2021-12-17 14:50:00|113.06|113|113.02|112.94|113.38|113.32|113|112.94|224665
1639752900000|2021-12-17 14:55:00|113|112.96|113.36|113.26|113.38|113.28|112.9|112.82|144333
1639753200000|2021-12-17 15:00:00|113.34|113.28|114.02|113.94|114.04|113.96|113.32|113.24|211598
1639753500000|2021-12-17 15:05:00|114.04|113.96|113.92|113.86|114.16|114.06|113.88|113.8|119160
1639753800000|2021-12-17 15:10:00|113.9|113.82|113.76|113.68|114.04|113.96|113.76|113.66|92853
1639754100000|2021-12-17 15:15:00|113.74|113.64|113.88|113.8|113.9|113.8|113.6|113.52|226529
1639754400000|2021-12-17 15:20:00|113.84|113.78|113.3|113.26|113.84|113.8|113.22|113.14|101801
1639754700000|2021-12-17 15:25:00|113.32|113.28|113.62|113.56|113.62|113.56|113.24|113.14|92972
1639755000000|2021-12-17 15:30:00|113.6|113.52|113.98|113.92|114|113.92|113.48|113.42|226556
1639755300000|2021-12-17 15:35:00|114|113.98|114.4|114.34|114.48|114.44|113.98|113.92|251869
1639755600000|2021-12-17 15:40:00|114.38|114.32|114.2|114.12|114.38|114.32|114.16|114.08|141464
1639755900000|2021-12-17 15:45:00|114.18|114.1|114.1|114.04|114.28|114.18|114|113.94|87020
1639756200000|2021-12-17 15:50:00|114.08|114.02|114.22|114.16|114.28|114.2|113.94|113.84|137180
1639756500000|2021-12-17 15:55:00|114.24|114.18|114.46|114.42|114.48|114.44|114.14|114.04|1630182
1639756800000|2021-12-17 16:00:00|114.48|114.4|114.4|114.32|114.64|114.54|114.36|114.32|103404
1639757100000|2021-12-17 16:05:00|114.42|114.34|114.36|114.32|114.54|114.48|114.36|114.32|89831
1639757400000|2021-12-17 16:10:00|114.34|114.3|114.32|114.26|114.48|114.42|114.22|114.14|82828
1639757700000|2021-12-17 16:15:00|114.34|114.24|114.42|114.34|114.44|114.38|114.32|114.24|198522
1639758000000|2021-12-17 16:20:00|114.4|114.36|114.38|114.34|114.62|114.54|114.36|114.28|310057
1639758300000|2021-12-17 16:25:00|114.36|114.32|114.28|114.22|114.46|114.42|114.26|114.18|247786
1639987200000|2021-12-20 08:00:00|112.28|112|110.64|110.4|112.6|112.5|110.6|110.24|1288576
1639987500000|2021-12-20 08:05:00|110.66|110.38|110.64|110.46|110.86|110.54|109.6|109.4|1263740
1639987800000|2021-12-20 08:10:00|110.66|110.44|110.2|110|110.84|110.62|109.76|109.72|457245
1639988100000|2021-12-20 08:15:00|110.18|110.02|110.28|110.16|110.66|110.52|110.1|110|278940
1639988400000|2021-12-20 08:20:00|110.26|110.14|109.98|109.9|110.38|110.24|109.48|109.34|514729
1639988700000|2021-12-20 08:25:00|110|109.92|109.98|109.94|110.12|110|109.88|109.78|1106118
1639989000000|2021-12-20 08:30:00|110|109.96|110|109.94|110.08|109.98|109.82|109.7|492953
1639989300000|2021-12-20 08:35:00|109.98|109.9|109.7|109.58|110.14|110.02|109.66|109.58|586216
1639989600000|2021-12-20 08:40:00|109.74|109.6|109.88|109.76|109.9|109.76|109.54|109.5|336084
1639989900000|2021-12-20 08:45:00|109.86|109.74|109.68|109.56|109.9|109.8|109.44|109.36|161180
1639990200000|2021-12-20 08:50:00|109.66|109.58|109.42|109.34|109.7|109.58|109.4|109.3|120610
1639990500000|2021-12-20 08:55:00|109.46|109.36|109.6|109.48|109.76|109.7|109.38|109.3|129545
1639990800000|2021-12-20 09:00:00|109.58|109.46|109.18|109.06|109.58|109.46|109.14|109.06|251812
1639991100000|2021-12-20 09:05:00|109.16|109.04|109.16|109.08|109.32|109.18|109.04|108.96|257777
1639991400000|2021-12-20 09:10:00|109.14|109.04|108.12|108.04|109.14|109.04|107.84|107.58|1005531
1639991700000|2021-12-20 09:15:00|108.14|108.06|108.08|108|108.36|108.22|107.9|107.66|441079
1639992000000|2021-12-20 09:20:00|108.12|107.98|107.7|107.56|108.22|108.1|107.36|107.04|734542
1639992300000|2021-12-20 09:25:00|107.74|107.58|108.28|108.22|108.38|108.24|107.74|107.58|250550
1639992600000|2021-12-20 09:30:00|108.34|108.24|108.46|108.34|108.94|108.88|108.3|108.12|579526
1639992900000|2021-12-20 09:35:00|108.48|108.36|108.68|108.5|109.18|109.04|108.38|108.22|300995
1639993200000|2021-12-20 09:40:00|108.7|108.52|109.32|109.18|109.34|109.24|108.7|108.52|144790
1639993500000|2021-12-20 09:45:00|109.34|109.16|109.74|109.6|109.76|109.62|109.2|109.02|123787
1639993800000|2021-12-20 09:50:00|109.72|109.58|109.36|109.24|109.8|109.7|109.36|109.22|203985
1639994100000|2021-12-20 09:55:00|109.4|109.26|109.66|109.6|109.68|109.6|109.34|109.22|63627
1639994400000|2021-12-20 10:00:00|109.7|109.58|110.26|110.14|110.4|110.28|109.7|109.58|379339
1639994700000|2021-12-20 10:05:00|110.28|110.1|110.14|110.06|110.44|110.34|110|109.9|408760
1639995000000|2021-12-20 10:10:00|110.16|110.08|110.12|110.06|110.2|110.1|110|109.9|112958
1639995300000|2021-12-20 10:15:00|110.14|110.04|110.44|110.32|110.66|110.6|110.1|110.04|133322
1639995600000|2021-12-20 10:20:00|110.42|110.3|110.56|110.44|110.8|110.68|110.36|110.24|84055
1639995900000|2021-12-20 10:25:00|110.54|110.42|110.04|109.92|110.56|110.44|110.04|109.9|113666
1639996200000|2021-12-20 10:30:00|110|109.9|110.32|110.18|110.44|110.36|110|109.9|182483
1639996500000|2021-12-20 10:35:00|110.3|110.2|110.18|110.06|110.3|110.2|110.02|109.92|106806
1639996800000|2021-12-20 10:40:00|110.16|110.08|110.18|110.1|110.3|110.26|109.98|109.9|124729
1639997100000|2021-12-20 10:45:00|110.16|110.08|110.38|110.26|110.4|110.28|110|109.9|128484
1639997400000|2021-12-20 10:50:00|110.4|110.28|110.2|110.14|110.52|110.42|110.08|110|253780
1639997700000|2021-12-20 10:55:00|110.24|110.16|110.4|110.3|110.44|110.34|110.22|110.16|105779
1639998000000|2021-12-20 11:00:00|110.42|110.32|110.54|110.44|110.74|110.68|110.34|110.26|14327719
1639998300000|2021-12-20 11:05:00|110.52|110.42|110.64|110.54|110.68|110.58|110.4|110.36|153272
1639998600000|2021-12-20 11:10:00|110.66|110.56|110.7|110.64|110.74|110.66|110.46|110.38|69725
1639998900000|2021-12-20 11:15:00|110.68|110.62|110.58|110.5|110.7|110.62|110.5|110.42|79971
1639999200000|2021-12-20 11:20:00|110.6|110.52|110.58|110.48|110.8|110.7|110.58|110.48|81745
1639999500000|2021-12-20 11:25:00|110.56|110.46|110.56|110.46|110.62|110.56|110.18|110.06|175166
1639999800000|2021-12-20 11:30:00|110.58|110.48|110.78|110.68|110.88|110.78|110.58|110.48|40798
1640000100000|2021-12-20 11:35:00|110.8|110.7|110.76|110.66|110.88|110.84|110.7|110.58|33633
1640000400000|2021-12-20 11:40:00|110.78|110.68|110.8|110.72|111.04|110.94|110.76|110.66|92334
1640000700000|2021-12-20 11:45:00|110.84|110.74|110.66|110.58|110.9|110.8|110.64|110.56|48399
1640001000000|2021-12-20 11:50:00|110.64|110.56|110.4|110.32|110.66|110.58|110.28|110.22|324512
1640001300000|2021-12-20 11:55:00|110.38|110.3|110.54|110.46|110.66|110.56|110.32|110.26|79196
1640001600000|2021-12-20 12:00:00|110.56|110.48|110.58|110.5|110.64|110.56|110.44|110.36|103367
1640001900000|2021-12-20 12:05:00|110.56|110.48|110.72|110.66|110.82|110.74|110.5|110.46|83208
1640002200000|2021-12-20 12:10:00|110.76|110.7|110.64|110.58|110.76|110.7|110.48|110.4|65871
1640002500000|2021-12-20 12:15:00|110.66|110.56|110.3|110.18|110.66|110.58|110.22|110.14|50716
1640002800000|2021-12-20 12:20:00|110.32|110.2|110.48|110.4|110.5|110.42|110.32|110.2|20798
1640003100000|2021-12-20 12:25:00|110.5|110.38|110.48|110.4|110.52|110.42|110.36|110.28|149446
1640003400000|2021-12-20 12:30:00|110.5|110.42|110.64|110.56|110.66|110.56|110.44|110.4|176517
1640003700000|2021-12-20 12:35:00|110.66|110.6|110.72|110.66|110.72|110.68|110.64|110.6|69449
1640004000000|2021-12-20 12:40:00|110.74|110.68|110.58|110.52|110.78|110.7|110.54|110.48|144502
1640004300000|2021-12-20 12:45:00|110.56|110.5|110.2|110.12|110.58|110.5|110.16|110.08|61208
1640004600000|2021-12-20 12:50:00|110.24|110.14|109.86|109.78|110.24|110.18|109.86|109.76|133611
1640004900000|2021-12-20 12:55:00|109.84|109.76|110.48|110.38|110.5|110.38|109.76|109.72|328577
1640005200000|2021-12-20 13:00:00|110.5|110.4|110.58|110.5|110.86|110.7|110.38|110.3|127656
1640005500000|2021-12-20 13:05:00|110.56|110.48|110.38|110.3|110.74|110.68|110.38|110.28|113380
1640005800000|2021-12-20 13:10:00|110.4|110.32|110.6|110.52|110.76|110.68|110.32|110.26|96030
1640006100000|2021-12-20 13:15:00|110.64|110.54|110.62|110.54|110.74|110.64|110.5|110.42|37310
1640006400000|2021-12-20 13:20:00|110.66|110.52|110.72|110.64|110.82|110.72|110.64|110.5|72748
1640006700000|2021-12-20 13:25:00|110.7|110.66|110.8|110.7|111.12|111|110.66|110.58|70092
1640007000000|2021-12-20 13:30:00|110.82|110.72|110.76|110.66|110.82|110.78|110.6|110.54|34136
1640007300000|2021-12-20 13:35:00|110.74|110.68|110.64|110.56|110.82|110.74|110.56|110.54|44961
1640007600000|2021-12-20 13:40:00|110.66|110.58|110.4|110.34|110.74|110.66|110.38|110.3|76938
1640007900000|2021-12-20 13:45:00|110.38|110.32|110.44|110.34|110.54|110.44|110.26|110.16|66675
1640008200000|2021-12-20 13:50:00|110.46|110.36|110.3|110.22|110.48|110.4|110.26|110.2|57003
1640008500000|2021-12-20 13:55:00|110.32|110.26|110.5|110.46|110.62|110.54|110.32|110.26|45350
1640008800000|2021-12-20 14:00:00|110.54|110.48|110.42|110.38|110.66|110.6|110.42|110.38|36111
1640009100000|2021-12-20 14:05:00|110.44|110.36|110.4|110.32|110.5|110.42|110.28|110.18|114875
1640009400000|2021-12-20 14:10:00|110.3|110.34|110.64|110.6|110.7|110.62|110.3|110.28|360616
1640009700000|2021-12-20 14:15:00|110.66|110.62|110.62|110.6|110.78|110.7|110.5|110.42|139524
1640010000000|2021-12-20 14:20:00|110.68|110.62|110.66|110.58|110.78|110.7|110.5|110.46|159340
1640010300000|2021-12-20 14:25:00|110.64|110.6|110.64|110.58|110.82|110.74|110.64|110.56|64824
1640010600000|2021-12-20 14:30:00|110.66|110.62|110.06|109.98|110.74|110.66|109.82|109.78|301534
1640010900000|2021-12-20 14:35:00|110.04|109.96|110.24|110.16|110.4|110.32|109.98|109.9|113791
1640011200000|2021-12-20 14:40:00|110.22|110.14|110.18|110.08|110.28|110.22|109.84|109.74|161401
1640011500000|2021-12-20 14:45:00|110.16|110.06|110.12|110.02|110.3|110.24|110.04|110|107023
1640011800000|2021-12-20 14:50:00|110.1|110.04|110.46|110.38|110.58|110.5|110.04|110|107149
1640012100000|2021-12-20 14:55:00|110.5|110.4|110.88|110.8|111|110.9|110.46|110.38|354602
1640012400000|2021-12-20 15:00:00|110.86|110.78|111.82|111.74|111.84|111.78|110.86|110.78|754371
1640012700000|2021-12-20 15:05:00|111.84|111.76|111.96|111.9|112.06|112|111.74|111.68|301763
1640013000000|2021-12-20 15:10:00|111.94|111.88|111.68|111.64|112.18|112.12|111.68|111.6|178824
1640013300000|2021-12-20 15:15:00|111.66|111.66|112.2|112.12|112.22|112.14|111.66|111.64|185173
1640013600000|2021-12-20 15:20:00|112.16|112.14|112.1|112.04|112.44|112.38|112.1|112.04|108540
1640013900000|2021-12-20 15:25:00|112.08|112|112.34|112.22|112.38|112.34|111.94|111.84|221985
1640014200000|2021-12-20 15:30:00|112.32|112.2|112.18|112.12|112.32|112.24|112.02|111.9|358287
1640014500000|2021-12-20 15:35:00|112.16|112.1|112.18|112.08|112.46|112.36|112.14|112.06|168329
1640014800000|2021-12-20 15:40:00|112.16|112.06|111.8|111.76|112.16|112.06|111.64|111.58|110211
1640015100000|2021-12-20 15:45:00|111.78|111.7|111.58|111.54|111.78|111.7|111.46|111.38|84839
1640015400000|2021-12-20 15:50:00|111.6|111.56|111.16|111.1|111.72|111.66|111.16|111.1|78372
1640015700000|2021-12-20 15:55:00|111.14|111.08|111.18|111.06|111.32|111.24|110.7|110.58|507931
1640016000000|2021-12-20 16:00:00|111.16|111.04|111.06|111.02|111.34|111.28|110.98|110.86|308246
1640016300000|2021-12-20 16:05:00|111.1|111.04|110.9|110.82|111.22|111.16|110.62|110.56|295088
1640016600000|2021-12-20 16:10:00|110.88|110.8|110.9|110.82|110.94|110.88|110.54|110.42|422394
1640016900000|2021-12-20 16:15:00|110.94|110.84|111.02|110.98|111.06|111.02|110.7|110.68|311242
1640017200000|2021-12-20 16:20:00|111.04|110.96|111.16|111.1|111.46|111.32|110.78|110.68|589613
1640017500000|2021-12-20 16:25:00|111.14|111.08|111|110.94|111.14|111.1|110.98|110.92|149546
1640073600000|2021-12-21 08:00:00|113.58|113|113.28|113.18|113.7|113.26|112.34|112|461348
1640073900000|2021-12-21 08:05:00|113.26|113.08|112.28|112.1|113.46|113.22|112.14|112|401005
1640074200000|2021-12-21 08:10:00|112.26|112.12|112.48|112.32|112.54|112.32|111.98|111.78|110041
1640074500000|2021-12-21 08:15:00|112.46|112.34|112.12|112.02|112.84|112.6|112.06|111.9|216977
1640074800000|2021-12-21 08:20:00|112.16|112.04|112.34|112.16|112.38|112.3|112.14|112.04|93056
1640075100000|2021-12-21 08:25:00|112.32|112.14|111.86|111.72|112.34|112.14|111.56|111.46|321569
1640075400000|2021-12-21 08:30:00|111.9|111.8|111.9|111.82|112.12|112.02|111.84|111.8|488193
1640075700000|2021-12-21 08:35:00|111.88|111.88|112.1|112.02|112.1|112.04|111.48|111.32|925230
1640076000000|2021-12-21 08:40:00|112.14|112.04|112.34|112.2|112.48|112.34|112.12|112.02|77545
1640076300000|2021-12-21 08:45:00|112.36|112.22|112.6|112.46|112.82|112.68|112.36|112.22|188566
1640076600000|2021-12-21 08:50:00|112.54|112.48|112.56|112.46|113.04|112.88|112.48|112.38|43647
1640076900000|2021-12-21 08:55:00|112.6|112.5|112.52|112.4|112.64|112.54|112.42|112.36|94280
1640077200000|2021-12-21 09:00:00|112.5|112.38|112.28|112.16|112.5|112.38|112.16|112.04|181281
1640077500000|2021-12-21 09:05:00|112.3|112.2|112.36|112.28|112.5|112.44|112.28|112.16|325359
1640077800000|2021-12-21 09:10:00|112.34|112.26|112.34|112.24|112.4|112.34|112.12|112.08|189689
1640078100000|2021-12-21 09:15:00|112.36|112.26|112.46|112.4|112.58|112.48|112.3|112.2|148090
1640078400000|2021-12-21 09:20:00|112.44|112.38|112.52|112.44|112.64|112.56|112.3|112.26|93966
1640078700000|2021-12-21 09:25:00|112.54|112.46|112.32|112.28|112.72|112.64|112.24|112.16|590226
1640079000000|2021-12-21 09:30:00|112.3|112.24|112.6|112.5|112.6|112.5|112.3|112.24|74860
1640079300000|2021-12-21 09:35:00|112.62|112.52|112.4|112.3|112.68|112.58|112.4|112.28|173052
1640079600000|2021-12-21 09:40:00|112.38|112.32|112.22|112.14|112.4|112.32|112.08|112.04|134867
1640079900000|2021-12-21 09:45:00|112.24|112.16|112.48|112.42|112.52|112.46|112.24|112.16|114995
1640080200000|2021-12-21 09:50:00|112.46|112.4|112.42|112.36|112.46|112.4|112.2|112.1|98793
1640080500000|2021-12-21 09:55:00|112.4|112.34|112.26|112.18|112.42|112.38|112.18|112.1|118649
1640080800000|2021-12-21 10:00:00|112.28|112.22|112.32|112.24|112.42|112.38|112.16|112.1|62675
1640081100000|2021-12-21 10:05:00|112.34|112.26|112.58|112.5|112.66|112.56|112.28|112.2|101614
1640081400000|2021-12-21 10:10:00|112.6|112.52|113.1|113.06|113.14|113.08|112.58|112.52|277350
1640081700000|2021-12-21 10:15:00|113.08|113.04|113.18|113.1|113.36|113.26|113.08|113.02|204129
1640082000000|2021-12-21 10:20:00|113.2|113.12|113.22|113.14|113.22|113.14|112.92|112.82|350949
1640082300000|2021-12-21 10:25:00|113.2|113.12|113.02|112.92|113.46|113.36|112.94|112.82|203777
1640082600000|2021-12-21 10:30:00|113|112.94|112.88|112.8|113.18|113.12|112.78|112.74|66344
1640082900000|2021-12-21 10:35:00|112.86|112.76|112.76|112.66|112.94|112.84|112.68|112.58|102542
1640083200000|2021-12-21 10:40:00|112.74|112.64|112.34|112.26|112.74|112.64|112.28|112.2|116458
1640083500000|2021-12-21 10:45:00|112.32|112.24|112.36|112.28|112.56|112.5|112.24|112.2|175161
1640083800000|2021-12-21 10:50:00|112.34|112.26|112.48|112.36|112.48|112.36|112.2|112.08|193807
1640084100000|2021-12-21 10:55:00|112.5|112.38|112.52|112.42|112.56|112.48|112.38|112.28|102976
1640084400000|2021-12-21 11:00:00|112.54|112.44|112.48|112.4|112.6|112.52|112.42|112.36|93347
1640084700000|2021-12-21 11:05:00|112.46|112.36|112.64|112.54|112.72|112.66|112.44|112.36|80133
1640085000000|2021-12-21 11:10:00|112.66|112.56|112.68|112.6|112.72|112.64|112.58|112.52|34434
1640085300000|2021-12-21 11:15:00|112.66|112.58|112.7|112.62|112.72|112.64|112.66|112.58|49297
1640085600000|2021-12-21 11:20:00|112.72|112.64|112.76|112.68|112.94|112.86|112.7|112.62|38553
1640085900000|2021-12-21 11:25:00|112.78|112.7|113.02|112.98|113.06|112.98|112.78|112.7|56989
1640086200000|2021-12-21 11:30:00|113.06|112.96|113.08|113|113.12|113.04|113|112.96|28116
1640086500000|2021-12-21 11:35:00|113.06|113.02|113.32|113.26|113.4|113.3|113.06|113.02|127543
1640086800000|2021-12-21 11:40:00|113.3|113.24|112.72|112.62|113.32|113.24|112.72|112.62|208642
1640087100000|2021-12-21 11:45:00|112.7|112.6|112.66|112.56|112.7|112.6|112.32|112.2|154704
1640087400000|2021-12-21 11:50:00|112.64|112.62|112.76|112.66|112.84|112.7|112.54|112.52|187351
1640087700000|2021-12-21 11:55:00|112.74|112.6|112.84|112.74|112.9|112.78|112.34|112.26|231439
1640088000000|2021-12-21 12:00:00|112.86|112.76|113.04|112.9|113.06|112.96|112.86|112.76|56891
1640088300000|2021-12-21 12:05:00|113.02|112.94|113.16|113.12|113.36|113.24|113.02|112.94|69089
1640088600000|2021-12-21 12:10:00|113.22|113.14|113.46|113.36|113.56|113.46|113.22|113.14|154823
1640088900000|2021-12-21 12:15:00|113.48|113.38|113.68|113.6|113.74|113.62|113.44|113.36|131692
1640089200000|2021-12-21 12:20:00|113.7|113.62|113.66|113.62|113.78|113.7|113.58|113.48|111397
1640089500000|2021-12-21 12:25:00|113.68|113.64|113.88|113.8|113.9|113.8|113.66|113.62|102824
1640089800000|2021-12-21 12:30:00|113.86|113.78|113.76|113.7|113.88|113.8|113.7|113.66|114385
1640090100000|2021-12-21 12:35:00|113.78|113.72|113.72|113.68|113.78|113.72|113.68|113.64|126109
1640090400000|2021-12-21 12:40:00|113.7|113.66|113.22|113.12|113.76|113.7|113.1|113|332742
1640090700000|2021-12-21 12:45:00|113.18|113.1|113.62|113.54|113.64|113.54|113.08|113.02|158660
1640091000000|2021-12-21 12:50:00|113.64|113.52|113.44|113.34|113.7|113.62|113.4|113.34|186515
1640091300000|2021-12-21 12:55:00|113.42|113.36|113.56|113.46|113.82|113.7|113.3|113.24|374732
1640091600000|2021-12-21 13:00:00|113.54|113.48|113.5|113.36|113.56|113.48|113.06|112.98|402660
1640091900000|2021-12-21 13:05:00|113.52|113.38|113.02|112.94|113.56|113.44|113|112.9|193110
1640092200000|2021-12-21 13:10:00|113.04|112.96|113.24|113.18|113.26|113.2|112.94|112.9|141402
1640092500000|2021-12-21 13:15:00|113.22|113.14|113.5|113.4|113.64|113.58|113.2|113.1|184041
1640092800000|2021-12-21 13:20:00|113.52|113.44|113.46|113.4|113.58|113.5|113.44|113.34|74587
1640093100000|2021-12-21 13:25:00|113.44|113.38|113.32|113.22|113.46|113.38|113.16|113.08|61452
1640093400000|2021-12-21 13:30:00|113.34|113.24|113.14|113.06|113.36|113.28|113.04|112.98|102661
1640093700000|2021-12-21 13:35:00|113.16|113.08|113.16|113.06|113.3|113.2|112.98|112.9|159857
1640094000000|2021-12-21 13:40:00|113.18|113.08|113.26|113.2|113.28|113.22|113.14|113.04|20378
1640094300000|2021-12-21 13:45:00|113.28|113.18|113.18|113.1|113.3|113.22|113.12|113.06|43802
1640094600000|2021-12-21 13:50:00|113.2|113.12|113.26|113.18|113.3|113.22|113.16|113.1|54435
1640094900000|2021-12-21 13:55:00|113.24|113.16|113.2|113.12|113.3|113.24|113.14|113.1|78293
1640095200000|2021-12-21 14:00:00|113.22|113.14|113.08|113|113.24|113.16|113|112.92|87490
1640095500000|2021-12-21 14:05:00|113.06|113.02|113.06|112.98|113.2|113.12|113|112.94|96565
1640095800000|2021-12-21 14:10:00|113.04|112.96|112.98|112.92|113.06|113|112.88|112.78|82212
1640096100000|2021-12-21 14:15:00|113|113|113.2|113.14|113.26|113.14|112.98|113|54203
1640096400000|2021-12-21 14:20:00|113.18|113.12|112.96|112.88|113.18|113.12|112.92|112.82|72988
1640096700000|2021-12-21 14:25:00|112.98|112.9|112.94|112.88|113.02|112.96|112.9|112.86|121721
1640097000000|2021-12-21 14:30:00|112.96|112.9|113.26|113.16|113.28|113.18|112.92|112.88|160619
1640097300000|2021-12-21 14:35:00|113.3|113.18|113.3|113.24|113.52|113.44|113.24|113.18|644341
1640097600000|2021-12-21 14:40:00|113.32|113.26|113|112.94|113.34|113.26|112.88|112.8|424792
1640097900000|2021-12-21 14:45:00|113.02|112.96|113.08|113.04|113.2|113.14|112.9|112.84|115782
1640098200000|2021-12-21 14:50:00|113.1|113.06|113.06|112.98|113.48|113.38|113.06|112.96|217846
1640098500000|2021-12-21 14:55:00|113.04|113|113.16|113.12|113.2|113.14|112.98|112.92|151099
1640098800000|2021-12-21 15:00:00|113.18|113.14|113.66|113.58|113.68|113.6|113.18|113.14|162102
1640099100000|2021-12-21 15:05:00|113.64|113.6|113.28|113.24|113.66|113.6|113.12|113.06|297299
1640099400000|2021-12-21 15:10:00|113.32|113.26|113.66|113.62|113.66|113.62|113.12|113.02|282018
1640099700000|2021-12-21 15:15:00|113.68|113.64|113.66|113.58|113.84|113.72|113.6|113.56|148236
1640100000000|2021-12-21 15:20:00|113.68|113.6|113.16|113.06|113.74|113.66|113.12|113.04|270287
1640100300000|2021-12-21 15:25:00|113.18|113.08|113.28|113.22|113.44|113.32|113.02|112.98|166481
1640100600000|2021-12-21 15:30:00|113.26|113.24|113.32|113.26|113.64|113.54|113.26|113.24|124227
1640100900000|2021-12-21 15:35:00|113.3|113.24|113.76|113.68|113.78|113.68|113.28|113.2|105469
1640101200000|2021-12-21 15:40:00|113.74|113.7|113.76|113.7|113.88|113.8|113.7|113.62|119450
1640101500000|2021-12-21 15:45:00|113.74|113.66|113.74|113.64|113.98|113.88|113.58|113.52|224428
1640101800000|2021-12-21 15:50:00|113.72|113.66|113.8|113.72|113.92|113.88|113.72|113.66|99020
1640102100000|2021-12-21 15:55:00|113.78|113.74|113.58|113.52|113.84|113.8|113.54|113.48|120491
1640102400000|2021-12-21 16:00:00|113.6|113.54|113.76|113.7|113.86|113.78|113.58|113.52|150547
1640102700000|2021-12-21 16:05:00|113.78|113.72|113.82|113.78|113.88|113.82|113.7|113.68|1174009
1640103000000|2021-12-21 16:10:00|113.8|113.76|113.64|113.62|113.82|113.76|113.62|113.58|1287399
1640103300000|2021-12-21 16:15:00|113.62|113.6|113.76|113.74|113.8|113.74|113.6|113.54|140520
1640103600000|2021-12-21 16:20:00|113.78|113.76|114.64|114.58|114.64|114.58|113.76|113.74|710170
1640103900000|2021-12-21 16:25:00|114.62|114.56|114.3|114.16|114.86|114.76|114.24|114.14|853159
1640160000000|2021-12-22 08:00:00|115|114.7|116.24|116.18|116.88|116.4|114.78|114.38|954441
1640160300000|2021-12-22 08:05:00|116.22|116.16|115.64|115.5|116.22|116.16|115.64|115.5|281397
1640160600000|2021-12-22 08:10:00|115.62|115.46|115.96|115.82|116|115.88|115.36|115.16|153068
1640160900000|2021-12-22 08:15:00|115.94|115.8|115.36|115.26|115.94|115.8|115.32|115.14|93831
1640161200000|2021-12-22 08:20:00|115.4|115.24|115.28|115.14|115.72|115.6|115.24|115.1|174871
1640161500000|2021-12-22 08:25:00|115.32|115.1|115.18|115.02|115.46|115.3|115.1|115|159615
1640161800000|2021-12-22 08:30:00|115.16|115.04|115.54|115.42|115.56|115.48|115.16|115.02|498859
1640162100000|2021-12-22 08:35:00|115.48|115.38|115.58|115.5|115.82|115.74|115.3|115.14|559478
1640162400000|2021-12-22 08:40:00|115.56|115.44|115.48|115.38|115.58|115.46|115.36|115.24|46502
1640162700000|2021-12-22 08:45:00|115.46|115.4|115.54|115.4|115.56|115.5|115.32|115.18|155297
1640163000000|2021-12-22 08:50:00|115.56|115.44|115.52|115.42|115.6|115.5|115.52|115.38|78716
1640163300000|2021-12-22 08:55:00|115.54|115.44|115.4|115.3|115.56|115.44|115.36|115.24|32438
1640163600000|2021-12-22 09:00:00|115.42|115.32|115.82|115.7|115.82|115.72|115.34|115.26|62809
1640163900000|2021-12-22 09:05:00|115.84|115.72|115.88|115.82|115.96|115.86|115.72|115.58|116036
1640164200000|2021-12-22 09:10:00|115.9|115.8|115.78|115.66|115.9|115.8|115.6|115.48|54720
1640164500000|2021-12-22 09:15:00|115.8|115.68|115.84|115.72|116|115.88|115.72|115.62|73113
1640164800000|2021-12-22 09:20:00|115.82|115.68|115.76|115.68|115.82|115.74|115.72|115.6|30736
1640165100000|2021-12-22 09:25:00|115.74|115.64|115.52|115.42|115.74|115.64|115.4|115.28|9485
1640165400000|2021-12-22 09:30:00|115.5|115.4|116.12|116|116.14|116|115.5|115.4|75684
1640165700000|2021-12-22 09:35:00|116.18|116.02|116.04|115.94|116.18|116.02|115.92|115.78|38457
1640166000000|2021-12-22 09:40:00|116.02|115.9|116.1|115.98|116.14|116.02|115.92|115.8|28591
1640166300000|2021-12-22 09:45:00|116.12|116|116.3|116.16|116.32|116.18|116.1|116|53024
1640166600000|2021-12-22 09:50:00|116.28|116.18|116.22|116.16|116.46|116.32|116.2|116.12|96618
1640166900000|2021-12-22 09:55:00|116.2|116.14|116.44|116.38|116.5|116.4|116.14|116.08|85979
1640167200000|2021-12-22 10:00:00|116.48|116.4|116.02|115.94|116.56|116.46|116.02|115.94|79548
1640167500000|2021-12-22 10:05:00|116.06|115.96|115.56|115.46|116.18|116.1|115.52|115.44|257095
1640167800000|2021-12-22 10:10:00|115.58|115.48|116.3|116.18|116.42|116.28|115.58|115.48|95246
1640168100000|2021-12-22 10:15:00|116.28|116.16|116.32|116.24|116.34|116.26|115.9|115.8|242297
1640168400000|2021-12-22 10:20:00|116.36|116.26|115.68|115.54|116.5|116.38|115.62|115.52|241546
1640168700000|2021-12-22 10:25:00|115.7|115.56|115.74|115.66|116.02|115.98|115.58|115.5|147553
1640169000000|2021-12-22 10:30:00|115.76|115.68|115.94|115.84|115.96|115.86|115.74|115.64|98773
1640169300000|2021-12-22 10:35:00|115.96|115.86|115.76|115.68|116|115.94|115.66|115.62|82522
1640169600000|2021-12-22 10:40:00|115.78|115.7|115.56|115.54|115.92|115.82|115.5|115.44|99923
1640169900000|2021-12-22 10:45:00|115.58|115.5|115.78|115.7|115.8|115.72|115.58|115.5|31070
1640170200000|2021-12-22 10:50:00|115.8|115.72|115.82|115.74|115.84|115.76|115.72|115.66|14723
1640170500000|2021-12-22 10:55:00|115.8|115.72|115.86|115.78|115.94|115.84|115.76|115.7|44927
1640170800000|2021-12-22 11:00:00|115.84|115.8|115.8|115.74|115.86|115.82|115.68|115.6|78833
1640171100000|2021-12-22 11:05:00|115.78|115.72|116|115.96|116|115.96|115.72|115.64|34460
1640171400000|2021-12-22 11:10:00|115.98|115.94|116.04|115.94|116.2|116.14|115.94|115.84|89496
1640171700000|2021-12-22 11:15:00|116.02|115.96|116.12|116.1|116.12|116.1|115.94|115.86|78062
1640172000000|2021-12-22 11:20:00|116.16|116.12|116.18|116.12|116.38|116.28|116.16|116.12|74598
1640172300000|2021-12-22 11:25:00|116.2|116.14|116|115.92|116.34|116.28|115.94|115.9|217291
1640172600000|2021-12-22 11:30:00|116.02|115.94|116.3|116.24|116.32|116.24|115.82|115.76|183916
1640172900000|2021-12-22 11:35:00|116.28|116.22|116.22|116.16|116.36|116.3|116.06|115.98|215197
1640173200000|2021-12-22 11:40:00|116.24|116.1|116.64|116.56|116.7|116.58|116.14|116.08|73798
1640173500000|2021-12-22 11:45:00|116.66|116.58|116.7|116.64|116.8|116.7|116.56|116.46|144235
1640173800000|2021-12-22 11:50:00|116.72|116.66|116.7|116.64|116.88|116.76|116.68|116.6|65845
1640174100000|2021-12-22 11:55:00|116.78|116.68|116.86|116.82|116.88|116.82|116.68|116.62|77135
1640174400000|2021-12-22 12:00:00|116.84|116.78|116.86|116.8|116.88|116.84|116.64|116.58|70596
1640174700000|2021-12-22 12:05:00|116.84|116.82|117.46|117.36|117.52|117.4|116.82|116.78|346052
1640175000000|2021-12-22 12:10:00|117.5|117.38|117.28|117.18|117.72|117.6|117.12|117|409551
1640175300000|2021-12-22 12:15:00|117.3|117.16|117.36|117.26|117.38|117.32|117.3|117.16|116918
1640175600000|2021-12-22 12:20:00|117.34|117.24|117.22|117.12|117.34|117.24|117.08|117.02|81521
1640175900000|2021-12-22 12:25:00|117.2|117.14|117.52|117.42|117.54|117.42|117.2|117.12|26681
1640176200000|2021-12-22 12:30:00|117.5|117.4|117.24|117.16|117.54|117.44|117.22|117.16|286584
1640176500000|2021-12-22 12:35:00|117.26|117.18|117.24|117.14|117.46|117.42|117.2|117.12|107428
1640176800000|2021-12-22 12:40:00|117.22|117.12|117.3|117.24|117.32|117.24|117|116.9|77627
1640177100000|2021-12-22 12:45:00|117.28|117.22|117.28|117.22|117.36|117.28|117.22|117.12|81642
1640177400000|2021-12-22 12:50:00|117.3|117.2|117.22|117.16|117.34|117.26|117.16|117.08|54899
1640177700000|2021-12-22 12:55:00|117.26|117.18|117.12|117.04|117.36|117.26|117.12|117.04|82725
1640178000000|2021-12-22 13:00:00|117.14|117.06|117.3|117.22|117.34|117.26|117.14|117.06|52704
1640178300000|2021-12-22 13:05:00|117.28|117.2|117.32|117.24|117.34|117.26|117.22|117.18|59447
1640178600000|2021-12-22 13:10:00|117.34|117.26|117.32|117.24|117.64|117.56|117.32|117.22|200294
1640178900000|2021-12-22 13:15:00|117.34|117.26|117.4|117.32|117.52|117.44|117.34|117.26|207924
1640179200000|2021-12-22 13:20:00|117.38|117.3|117.56|117.48|117.58|117.48|117.36|117.28|92526
1640179500000|2021-12-22 13:25:00|117.58|117.5|117.56|117.48|117.66|117.56|117.44|117.36|89402
1640179800000|2021-12-22 13:30:00|117.54|117.5|117.56|117.5|117.6|117.52|117.5|117.4|45291
1640180100000|2021-12-22 13:35:00|117.52|117.46|116.88|116.82|117.56|117.46|116.82|116.72|198555
1640180400000|2021-12-22 13:40:00|116.9|116.84|116.6|116.52|116.98|116.88|116.5|116.38|311444
1640180700000|2021-12-22 13:45:00|116.62|116.54|117.26|117.22|117.28|117.22|116.62|116.54|309548
1640181000000|2021-12-22 13:50:00|117.3|117.24|117.14|117.06|117.36|117.26|117.06|116.94|256921
1640181300000|2021-12-22 13:55:00|117.12|117.02|117.2|117.1|117.34|117.24|117.06|117.02|110234
1640181600000|2021-12-22 14:00:00|117.18|117.12|117.26|117.18|117.36|117.26|117.16|117.06|55757
1640181900000|2021-12-22 14:05:00|117.24|117.16|117.22|117.14|117.3|117.24|117.16|117.08|58304
1640182200000|2021-12-22 14:10:00|117.2|117.12|117.3|117.24|117.3|117.24|117.16|117.12|54088
1640182500000|2021-12-22 14:15:00|117.28|117.22|117.4|117.34|117.4|117.34|117.2|117.14|68081
1640182800000|2021-12-22 14:20:00|117.42|117.36|117.42|117.34|117.56|117.48|117.3|117.2|151884
1640183100000|2021-12-22 14:25:00|117.44|117.36|117.34|117.26|117.46|117.38|117.24|117.18|52443
1640183400000|2021-12-22 14:30:00|117.32|117.28|117.16|117.14|117.42|117.34|116.78|116.74|286106
1640183700000|2021-12-22 14:35:00|117.14|117.12|117.16|117.08|117.22|117.18|116.88|116.8|146833
1640184000000|2021-12-22 14:40:00|117.14|117.06|117.16|117.08|117.32|117.22|116.96|116.9|98276
1640184300000|2021-12-22 14:45:00|117.14|117.06|117.08|117.02|117.42|117.32|116.94|116.86|242201
1640184600000|2021-12-22 14:50:00|117.1|117.04|117.12|117.04|117.12|117.04|116.78|116.7|127252
1640184900000|2021-12-22 14:55:00|117.08|117.02|117.46|117.38|117.52|117.44|117.06|116.98|127181
1640185200000|2021-12-22 15:00:00|117.44|117.36|117.58|117.5|117.74|117.64|117.4|117.34|133919
1640185500000|2021-12-22 15:05:00|117.6|117.54|117.46|117.42|117.72|117.64|117.42|117.34|317759
1640185800000|2021-12-22 15:10:00|117.5|117.44|117.8|117.72|117.86|117.78|117.4|117.3|132648
1640186100000|2021-12-22 15:15:00|117.82|117.74|117.7|117.62|117.92|117.82|117.66|117.6|189977
1640186400000|2021-12-22 15:20:00|117.68|117.6|117.52|117.5|117.82|117.7|117.46|117.4|504733
1640186700000|2021-12-22 15:25:00|117.5|117.48|117.18|117.08|117.92|117.82|117.18|117.08|356897
1640187000000|2021-12-22 15:30:00|117.2|117.1|117.38|117.3|117.4|117.36|117.12|117.02|252116
1640187300000|2021-12-22 15:35:00|117.36|117.28|117.6|117.56|117.68|117.64|117.3|117.26|263169
1640187600000|2021-12-22 15:40:00|117.64|117.58|117.34|117.3|117.66|117.6|117.26|117.22|156523
1640187900000|2021-12-22 15:45:00|117.32|117.28|117.1|117.02|117.32|117.28|117|116.92|213423
1640188200000|2021-12-22 15:50:00|117.08|117.04|117.26|117.16|117.26|117.16|116.82|116.72|177017
1640188500000|2021-12-22 15:55:00|117.28|117.18|117.6|117.54|117.6|117.54|117.1|117.06|224397
1640188800000|2021-12-22 16:00:00|117.58|117.56|117.5|117.44|117.6|117.58|117.32|117.2|224555
1640189100000|2021-12-22 16:05:00|117.52|117.42|117.74|117.68|117.8|117.72|117.48|117.42|186807
1640189400000|2021-12-22 16:10:00|117.78|117.7|117.88|117.82|117.9|117.82|117.68|117.6|300605
1640189700000|2021-12-22 16:15:00|117.86|117.8|117.7|117.62|117.88|117.82|117.64|117.56|196372
1640190000000|2021-12-22 16:20:00|117.68|117.64|117.88|117.8|117.92|117.84|117.68|117.62|248690
1640190300000|2021-12-22 16:25:00|117.86|117.76|117.98|117.92|117.98|117.94|117.72|117.68|313393
1640246400000|2021-12-23 08:00:00|118.52|118.18|120.4|120.16|121|120.64|118.52|118.18|1179351
1640246700000|2021-12-23 08:05:00|120.42|120.18|120.62|120.48|120.78|120.56|119.72|119.54|571145
1640247000000|2021-12-23 08:10:00|120.64|120.42|120.14|120.02|120.64|120.5|119.9|119.78|720266
1640247300000|2021-12-23 08:15:00|120.12|119.98|120.12|119.98|120.38|120.3|119.94|119.86|506043
1640247600000|2021-12-23 08:20:00|120.16|120|120.24|120.16|120.34|120.28|120.14|120|235093
1640247900000|2021-12-23 08:25:00|120.26|120.18|120.7|120.64|121|120.94|120.24|120.16|304851
1640248200000|2021-12-23 08:30:00|120.74|120.66|121.34|121.28|121.56|121.44|120.74|120.66|404402
1640248500000|2021-12-23 08:35:00|121.32|121.26|120.98|120.92|121.32|121.26|120.6|120.46|460500
1640248800000|2021-12-23 08:40:00|121|120.94|121.38|121.3|121.58|121.5|120.98|120.88|388773
1640249100000|2021-12-23 08:45:00|121.3|121.26|121.72|121.62|121.96|121.8|121.26|121.16|291084
1640249400000|2021-12-23 08:50:00|121.7|121.58|121.92|121.88|121.94|121.88|121.66|121.58|290554
1640249700000|2021-12-23 08:55:00|121.94|121.9|122.08|122.02|122.1|122.04|121.64|121.54|396753
1640250000000|2021-12-23 09:00:00|122.1|122.04|123.1|122.96|123.1|122.96|122.1|122.04|445833
1640250300000|2021-12-23 09:05:00|123.12|122.98|123.26|123.14|123.54|123.4|123.12|122.96|906115
1640250600000|2021-12-23 09:10:00|123.24|123.1|123.52|123.42|123.76|123.64|123.14|123.06|618119
1640250900000|2021-12-23 09:15:00|123.54|123.44|123.18|123.04|123.74|123.68|123.16|123.04|351930
1640251200000|2021-12-23 09:20:00|123.16|123.02|123.22|123.06|123.22|123.06|122.72|122.54|246443
1640251500000|2021-12-23 09:25:00|123.2|123.08|122.96|122.84|123.26|123.12|122.78|122.68|567772
1640251800000|2021-12-23 09:30:00|122.98|122.86|122.8|122.74|123.16|123|122.8|122.68|287429
1640252100000|2021-12-23 09:35:00|122.78|122.7|122.96|122.8|123|122.92|122.5|122.36|529398
1640252400000|2021-12-23 09:40:00|122.98|122.84|122.54|122.4|123.06|122.96|122.32|122.16|184232
1640252700000|2021-12-23 09:45:00|122.58|122.42|122.54|122.4|122.62|122.5|122.46|122.36|186232
1640253000000|2021-12-23 09:50:00|122.52|122.42|122.3|122.2|122.54|122.44|122.18|122.08|167117
1640253300000|2021-12-23 09:55:00|122.34|122.22|122.12|122.02|122.38|122.32|122.1|122|90012
1640253600000|2021-12-23 10:00:00|122.14|122.04|122.26|122.14|122.38|122.32|122.14|122.04|95770
1640253900000|2021-12-23 10:05:00|122.24|122.12|122.16|122.08|122.28|122.16|121.98|121.9|93197
1640254200000|2021-12-23 10:10:00|122.18|122.1|122.14|122.04|122.34|122.26|122.06|121.98|77453
1640254500000|2021-12-23 10:15:00|122.18|122.06|122.36|122.3|122.62|122.5|122.18|122.06|111027
1640254800000|2021-12-23 10:20:00|122.34|122.28|122.18|122.1|122.38|122.28|122.02|121.96|108096
1640255100000|2021-12-23 10:25:00|122.16|122.08|122.16|122.08|122.18|122.12|122.02|121.9|90693
1640255400000|2021-12-23 10:30:00|122.18|122.1|122.14|122.06|122.24|122.18|122.1|122.04|83627
1640255700000|2021-12-23 10:35:00|122.12|122.08|122.36|122.28|122.46|122.36|122.12|122.08|360424
1640256000000|2021-12-23 10:40:00|122.38|122.3|122.56|122.48|122.62|122.56|122.38|122.3|127691
1640256300000|2021-12-23 10:45:00|122.54|122.46|122.36|122.28|122.54|122.46|122.32|122.26|64144
1640256600000|2021-12-23 10:50:00|122.38|122.3|122.4|122.34|122.52|122.44|122.38|122.3|66281
1640256900000|2021-12-23 10:55:00|122.38|122.3|122.32|122.26|122.4|122.34|122.2|122.12|87826
1640257200000|2021-12-23 11:00:00|122.3|122.28|122.1|122.04|122.3|122.28|121.98|121.9|123626
1640257500000|2021-12-23 11:05:00|122.08|122|121.98|121.9|122.14|122.06|121.9|121.84|64357
1640257800000|2021-12-23 11:10:00|122|121.92|122.12|122.08|122.22|122.14|122|121.92|65783
1640258100000|2021-12-23 11:15:00|122.14|122.1|122.1|122.04|122.3|122.26|122.02|121.98|79489
1640258400000|2021-12-23 11:20:00|122.12|122.06|122.18|122.1|122.2|122.1|122.04|121.92|111887
1640258700000|2021-12-23 11:25:00|122.16|122.12|122.2|122.16|122.3|122.26|122.14|122.1|83070
1640259000000|2021-12-23 11:30:00|122.24|122.18|122.28|122.24|122.4|122.32|122.2|122.14|182108
1640259300000|2021-12-23 11:35:00|122.26|122.22|122.16|122.08|122.28|122.24|122.02|121.92|161532
1640259600000|2021-12-23 11:40:00|122.18|122.1|122.08|122|122.22|122.18|122.04|121.98|51280
1640259900000|2021-12-23 11:45:00|122.06|121.98|122.08|122.02|122.12|122.04|121.88|121.86|155374
1640260200000|2021-12-23 11:50:00|122.12|122.04|122.16|122.12|122.18|122.14|122.12|122.04|56464
1640260500000|2021-12-23 11:55:00|122.14|122.1|122.02|121.96|122.14|122.1|121.98|121.92|118300
1640260800000|2021-12-23 12:00:00|122.04|121.94|122.14|122.08|122.14|122.08|122|121.92|44941
1640261100000|2021-12-23 12:05:00|122.12|122.06|121.88|121.84|122.12|122.06|121.8|121.7|75591
1640261400000|2021-12-23 12:10:00|121.9|121.86|121.98|121.92|122|121.94|121.88|121.84|78416
1640261700000|2021-12-23 12:15:00|122|121.94|122.06|121.98|122.08|122.02|121.92|121.84|126350
1640262000000|2021-12-23 12:20:00|122.04|122.02|122.02|121.98|122.08|122.02|121.96|121.92|44720
1640262300000|2021-12-23 12:25:00|122|122|121.66|121.6|122.04|122|121.6|121.54|44534
1640262600000|2021-12-23 12:30:00|121.68|121.62|121.92|121.86|122.04|122.02|121.68|121.62|89863
1640262900000|2021-12-23 12:35:00|121.9|121.88|121.82|121.74|121.9|121.88|121.76|121.72|62036
1640263200000|2021-12-23 12:40:00|121.84|121.76|121.78|121.76|121.84|121.8|121.76|121.7|57210
1640263500000|2021-12-23 12:45:00|121.8|121.78|121.76|121.7|121.84|121.8|121.72|121.64|46868
1640263800000|2021-12-23 12:50:00|121.78|121.72|121.88|121.84|121.9|121.88|121.78|121.72|52178
1640264100000|2021-12-23 12:55:00|121.86|121.82|121.88|121.82|121.9|121.88|121.82|121.76|39808
1640264400000|2021-12-23 13:00:00|121.86|121.8|121.54|121.5|121.86|121.8|121.52|121.5|90109
1640264700000|2021-12-23 13:05:00|121.52|121.48|121.6|121.54|121.6|121.54|121.42|121.36|58685
1640265000000|2021-12-23 13:10:00|121.58|121.56|121.6|121.56|121.6|121.58|121.54|121.48|70494
1640265300000|2021-12-23 13:15:00|121.58|121.54|121.56|121.5|121.58|121.54|121.54|121.5|47387
1640265600000|2021-12-23 13:20:00|121.54|121.48|121.38|121.32|121.54|121.52|121.36|121.28|107818
1640265900000|2021-12-23 13:25:00|121.42|121.34|121.42|121.36|121.48|121.36|121.32|121.3|101768
1640266200000|2021-12-23 13:30:00|121.44|121.42|121.4|121.36|121.52|121.42|121.26|121.16|99301
1640266500000|2021-12-23 13:35:00|121.38|121.32|121.5|121.46|121.56|121.5|121.38|121.3|41115
1640266800000|2021-12-23 13:40:00|121.52|121.48|121.54|121.48|121.6|121.52|121.48|121.42|43571
1640267100000|2021-12-23 13:45:00|121.56|121.5|121.62|121.58|121.68|121.62|121.56|121.5|59921
1640267400000|2021-12-23 13:50:00|121.64|121.56|121.8|121.76|121.84|121.78|121.58|121.5|70948
1640267700000|2021-12-23 13:55:00|121.85|121.76|122.05|121.96|122.07|121.98|121.82|121.73|18800
1640268000000|2021-12-23 14:00:00|122.02|121.98|122.06|122.02|122.08|122.04|121.96|121.92|81671
1640268300000|2021-12-23 14:05:00|122.04|122|122.12|122.1|122.18|122.1|121.92|121.84|40150
1640268600000|2021-12-23 14:10:00|122.16|122.12|121.92|121.86|122.2|122.12|121.9|121.82|139905
1640268900000|2021-12-23 14:15:00|121.94|121.88|122.02|121.98|122.22|122.14|121.9|121.86|60906
1640269200000|2021-12-23 14:20:00|122|121.96|121.98|121.96|122.02|121.98|121.92|121.86|60371
1640269500000|2021-12-23 14:25:00|121.98|121.91|121.97|121.86|122.03|121.96|121.88|121.75|11208
1640269800000|2021-12-23 14:30:00|121.92|121.81|121.66|121.57|122.13|122.04|121.6|121.51|113829
1640270100000|2021-12-23 14:35:00|121.73|121.62|121.59|121.52|121.87|121.74|121.38|121.27|37048
1640270400000|2021-12-23 14:40:00|121.54|121.42|121.38|121.25|121.54|121.42|121.3|121.17|48519
1640270700000|2021-12-23 14:45:00|121.39|121.26|121.32|121.25|121.39|121.3|121.32|121.21|55
1640271000000|2021-12-23 14:50:00|121.1|121.02|121.2|121.14|121.42|121.38|121.08|121|80794
1640271300000|2021-12-23 14:55:00|121.18|121.1|121.72|121.6|121.72|121.6|121.06|120.98|83873
1640271600000|2021-12-23 15:00:00|121.64|121.62|121.52|121.44|121.68|121.62|121.42|121.36|131835
1640271900000|2021-12-23 15:05:00|121.54|121.46|121.68|121.64|121.7|121.66|121.5|121.44|164814
1640272200000|2021-12-23 15:10:00|121.7|121.66|121.82|121.78|121.84|121.78|121.66|121.6|49234
1640272500000|2021-12-23 15:15:00|121.84|121.8|121.78|121.72|122.02|121.98|121.78|121.7|138533
1640272800000|2021-12-23 15:20:00|121.8|121.7|121.8|121.74|121.9|121.88|121.7|121.66|257541
1640273100000|2021-12-23 15:25:00|121.82|121.76|121.86|121.8|121.88|121.82|121.64|121.56|210878
1640273400000|2021-12-23 15:30:00|121.88|121.82|121.8|121.74|121.88|121.86|121.64|121.58|61195
1640273700000|2021-12-23 15:35:00|121.78|121.76|121.8|121.76|121.86|121.84|121.74|121.66|92354
1640274000000|2021-12-23 15:40:00|121.78|121.78|121.52|121.46|121.8|121.78|121.48|121.4|122555
1640274300000|2021-12-23 15:45:00|121.5|121.48|121.6|121.54|121.62|121.56|121.44|121.4|88080
1640274600000|2021-12-23 15:50:00|121.62|121.56|121.52|121.48|121.62|121.58|121.48|121.44|95007
1640274900000|2021-12-23 15:55:00|121.5|121.5|121.48|121.42|121.54|121.52|121.4|121.34|129762
1640275200000|2021-12-23 16:00:00|121.46|121.44|121.34|121.28|121.5|121.48|121.28|121.2|112385
1640275500000|2021-12-23 16:05:00|121.32|121.3|121.48|121.46|121.52|121.46|121.3|121.26|239048
1640275800000|2021-12-23 16:10:00|121.52|121.48|121.56|121.5|121.62|121.56|121.48|121.4|133663
1640276100000|2021-12-23 16:15:00|121.58|121.52|121.48|121.42|121.68|121.64|121.44|121.36|233799
1640276400000|2021-12-23 16:20:00|121.46|121.4|121.62|121.54|121.62|121.54|121.3|121.24|217059
1640276700000|2021-12-23 16:25:00|121.64|121.56|121.46|121.38|121.66|121.6|121.4|121.32|311014
1640332800000|2021-12-24 08:00:00|122.48|122.02|121.28|120.98|122.48|122.28|120.8|120.64|436493
1640333100000|2021-12-24 08:05:00|121.3|121|121.44|121.34|121.58|121.34|121.26|121|40411
1640333400000|2021-12-24 08:10:00|121.42|121.32|121.48|121.42|121.52|121.48|121.42|121.32|80026
1640333700000|2021-12-24 08:15:00|121.52|121.44|121.54|121.44|121.8|121.64|121.38|121.32|159403
1640334000000|2021-12-24 08:20:00|121.58|121.46|121.76|121.7|122|121.92|121.58|121.46|56610
1640334300000|2021-12-24 08:25:00|121.78|121.68|121.72|121.64|121.82|121.7|121.7|121.62|94607
1640334600000|2021-12-24 08:30:00|121.76|121.7|121.72|121.6|121.86|121.76|121.64|121.54|34863
1640334900000|2021-12-24 08:35:00|121.7|121.58|121.86|121.78|121.9|121.82|121.6|121.56|36699
1640335200000|2021-12-24 08:40:00|121.84|121.8|122.06|122.02|122.12|122.04|121.84|121.78|54537
1640335500000|2021-12-24 08:45:00|122.1|122.04|122.04|121.96|122.1|122.04|122.04|121.94|44804
1640335800000|2021-12-24 08:50:00|122.02|121.94|121.96|121.9|122.18|122.08|121.94|121.88|93719
1640336100000|2021-12-24 08:55:00|121.98|121.88|121.9|121.84|121.98|121.94|121.88|121.8|45830
1640336400000|2021-12-24 09:00:00|121.94|121.86|122.12|122.04|122.14|122.08|121.94|121.86|38076
1640336700000|2021-12-24 09:05:00|122.1|122.06|122.46|122.4|122.46|122.42|122.1|122.04|92550
1640337000000|2021-12-24 09:10:00|122.48|122.42|122.48|122.42|123.6|122.86|122.44|122.4|214000
1640337300000|2021-12-24 09:15:00|122.5|122.44|122.4|122.28|122.58|122.52|122.32|122.22|99199
1640337600000|2021-12-24 09:20:00|122.44|122.3|122.42|122.32|122.58|122.52|122.36|122.24|75810
1640337900000|2021-12-24 09:25:00|122.44|122.34|122.44|122.34|122.46|122.4|122.42|122.34|37246
1640338200000|2021-12-24 09:30:00|122.42|122.36|122.42|122.3|122.44|122.36|122.26|122.14|57830
1640338500000|2021-12-24 09:35:00|122.34|122.38|122.1|122.02|122.34|122.38|122.1|122.02|74086
1640338800000|2021-12-24 09:40:00|122.08|122|122.14|122.06|122.16|122.06|121.96|121.9|156631
1640339100000|2021-12-24 09:45:00|122.12|122.08|122.12|122.06|122.28|122.18|122.08|122.04|14407
1640339400000|2021-12-24 09:50:00|122.1|122.04|122|121.94|122.1|122.04|121.98|121.9|34150
1640339700000|2021-12-24 09:55:00|121.98|121.92|122.06|122|122.1|122.02|121.94|121.9|21009
1640340000000|2021-12-24 10:00:00|122.04|121.98|122.06|121.98|122.1|122.02|121.98|121.9|47793
1640340300000|2021-12-24 10:05:00|122.1|122|121.9|121.86|122.14|122.04|121.9|121.86|35423
1640340600000|2021-12-24 10:10:00|121.94|121.88|121.9|121.84|121.96|121.9|121.9|121.84|18694
1640340900000|2021-12-24 10:15:00|121.92|121.86|121.86|121.8|121.96|121.9|121.86|121.8|70857
1640341200000|2021-12-24 10:20:00|121.9|121.82|121.8|121.76|121.96|121.88|121.78|121.76|57813
1640341500000|2021-12-24 10:25:00|121.82|121.74|121.82|121.76|121.88|121.82|121.76|121.72|119767
1640341800000|2021-12-24 10:30:00|121.84|121.78|121.84|121.74|121.86|121.78|121.72|121.66|74603
1640342100000|2021-12-24 10:35:00|121.82|121.76|121.84|121.76|121.86|121.8|121.78|121.74|89637
1640342400000|2021-12-24 10:40:00|121.82|121.78|121.84|121.78|122.02|121.98|121.76|121.72|104993
1640342700000|2021-12-24 10:45:00|121.82|121.76|121.82|121.76|121.86|121.8|121.7|121.64|89987
1640343000000|2021-12-24 10:50:00|121.8|121.74|121.76|121.7|121.8|121.76|121.74|121.7|24385
1640343300000|2021-12-24 10:55:00|121.74|121.68|121.7|121.62|121.74|121.68|121.7|121.62|31839
1640343600000|2021-12-24 11:00:00|121.68|121.64|121.84|121.78|121.9|121.8|121.66|121.62|74439
1640343900000|2021-12-24 11:05:00|121.88|121.8|121.94|121.88|121.98|121.92|121.88|121.8|82620
1640344200000|2021-12-24 11:10:00|121.92|121.86|121.86|121.84|121.94|121.9|121.86|121.78|39448
1640344500000|2021-12-24 11:15:00|121.88|121.86|121.58|121.52|121.96|121.9|121.58|121.5|159115
1640344800000|2021-12-24 11:20:00|121.56|121.54|121.66|121.62|121.68|121.62|121.5|121.48|42441
1640345100000|2021-12-24 11:25:00|121.68|121.64|121.7|121.64|121.76|121.7|121.66|121.62|44314
1640345400000|2021-12-24 11:30:00|121.72|121.66|121.72|121.68|121.74|121.7|121.7|121.66|29053
1640345700000|2021-12-24 11:35:00|121.74|121.7|121.74|121.7|121.86|121.76|121.7|121.64|73741
1640346000000|2021-12-24 11:40:00|121.76|121.68|121.72|121.66|121.9|121.82|121.72|121.66|57069
1640346300000|2021-12-24 11:45:00|121.7|121.64|121.74|121.66|121.78|121.7|121.64|121.58|32954
1640346600000|2021-12-24 11:50:00|121.72|121.64|121.78|121.72|121.92|121.82|121.7|121.64|55180
1640346900000|2021-12-24 11:55:00|121.82|121.74|121.88|121.82|121.88|121.84|121.78|121.7|75931
1640347200000|2021-12-24 12:00:00|121.9|121.84|122.18|122.12|122.26|122.18|121.9|121.82|65796
1640347500000|2021-12-24 12:05:00|122.16|122.14|122.02|121.94|122.22|122.14|122.02|121.92|197873
1640347800000|2021-12-24 12:10:00|122.02|121.89|121.86|121.73|122.07|121.94|121.86|121.73|986
1640348100000|2021-12-24 12:15:00|121.91|121.78|121.97|121.86|121.99|121.9|121.86|121.75|841
1640348400000|2021-12-24 12:20:00|121.94|121.81|121.99|121.86|122.03|121.9|121.88|121.79|18726
1640348700000|2021-12-24 12:25:00|121.94|121.81|122.13|122|122.21|122.08|121.94|121.81|8843
1640764800000|2021-12-29 08:00:00|124|123.92|125.34|125.06|125.44|125.18|123.98|123.72|1303911
1640765100000|2021-12-29 08:05:00|125.32|125.08|124.82|124.7|125.42|125.24|124.58|124.44|576349
1640765400000|2021-12-29 08:10:00|124.78|124.64|125.44|125.32|125.56|125.5|124.66|124.52|990515
1640765700000|2021-12-29 08:15:00|125.46|125.34|125.18|125.08|125.5|125.42|124.94|124.82|464636
1640766000000|2021-12-29 08:20:00|125.22|125.1|124.78|124.7|125.28|125.2|124.78|124.66|330329
1640766300000|2021-12-29 08:25:00|124.8|124.72|125|124.9|125.38|125.36|124.8|124.7|343993
1640766600000|2021-12-29 08:30:00|124.98|124.88|125.58|125.52|125.7|125.62|124.96|124.84|381285
1640766900000|2021-12-29 08:35:00|125.62|125.54|125.52|125.4|125.84|125.72|125.44|125.32|350733
1640767200000|2021-12-29 08:40:00|125.5|125.42|125.32|125.24|125.64|125.52|125.32|125.22|243554
1640767500000|2021-12-29 08:45:00|125.28|125.26|125.16|125.1|125.62|125.54|125.14|125.06|215243
1640767800000|2021-12-29 08:50:00|125.14|125.06|125.02|124.94|125.38|125.36|124.88|124.8|819115
1640768100000|2021-12-29 08:55:00|125|124.98|125.1|125.04|125.18|125.08|124.88|124.76|1524492
1640768400000|2021-12-29 09:00:00|125.12|125.06|124.78|124.7|125.12|125.06|124.64|124.54|261488
1640768700000|2021-12-29 09:05:00|124.76|124.68|124.14|124.06|124.76|124.68|124.12|124|396093
1640769000000|2021-12-29 09:10:00|124.16|124.08|124.22|124.14|124.32|124.24|124.04|123.92|191803
1640769300000|2021-12-29 09:15:00|124.2|124.1|124.36|124.26|124.5|124.38|124.12|123.98|189101
1640769600000|2021-12-29 09:20:00|124.34|124.22|124.36|124.26|124.36|124.3|124.22|124.1|77138
1640769900000|2021-12-29 09:25:00|124.32|124.24|124.36|124.24|124.38|124.24|123.96|123.92|185293
1640770200000|2021-12-29 09:30:00|124.34|124.22|124.28|124.18|124.44|124.32|124.18|124.1|85870
1640770500000|2021-12-29 09:35:00|124.3|124.2|124.72|124.64|124.78|124.66|124.3|124.2|101562
1640770800000|2021-12-29 09:40:00|124.76|124.66|124.58|124.46|125|124.9|124.58|124.44|130645
1640771100000|2021-12-29 09:45:00|124.6|124.48|124.7|124.6|124.72|124.62|124.58|124.46|76362
1640771400000|2021-12-29 09:50:00|124.68|124.62|124.6|124.52|124.76|124.68|124.54|124.46|46566
1640771700000|2021-12-29 09:55:00|124.62|124.54|124.62|124.52|124.64|124.54|124.48|124.4|106958
1640772000000|2021-12-29 10:00:00|124.6|124.54|124.54|124.44|124.8|124.74|124.54|124.44|131713
1640772300000|2021-12-29 10:05:00|124.5|124.42|124.76|124.66|124.76|124.66|124.5|124.42|71985
1640772600000|2021-12-29 10:10:00|124.78|124.68|125|124.9|125|124.9|124.78|124.68|106466
1640772900000|2021-12-29 10:15:00|124.98|124.88|124.22|124.18|125|124.9|124.22|124.18|64648
1640773200000|2021-12-29 10:20:00|124.26|124.2|124.14|124.08|124.5|124.42|124.1|124|280493
1640773500000|2021-12-29 10:25:00|124.16|124.1|123.96|123.88|124.22|124.14|123.94|123.88|149631
1640773800000|2021-12-29 10:30:00|123.98|123.9|123.88|123.82|124.08|124|123.88|123.82|146263
1640774100000|2021-12-29 10:35:00|123.9|123.84|123.82|123.76|123.92|123.84|123.78|123.7|105852
1640774400000|2021-12-29 10:40:00|123.84|123.78|124|123.92|124.02|123.92|123.82|123.76|86941
1640774700000|2021-12-29 10:45:00|124.02|123.94|123.86|123.78|124.08|124|123.84|123.74|25832
1640775000000|2021-12-29 10:50:00|123.84|123.8|124.1|124.02|124.14|124.1|123.8|123.74|95367
1640775300000|2021-12-29 10:55:00|124.08|124.04|124.1|124.04|124.14|124.04|124|123.9|38308
1640775600000|2021-12-29 11:00:00|124.08|124.02|123.94|123.86|124.24|124.16|123.92|123.86|47248
1640775900000|2021-12-29 11:05:00|123.92|123.84|123.94|123.84|123.94|123.86|123.78|123.7|42483
1640776200000|2021-12-29 11:10:00|123.9|123.82|124.02|123.96|124.02|123.98|123.88|123.78|85883
1640776500000|2021-12-29 11:15:00|124|123.94|123.82|123.76|124|123.94|123.78|123.74|23971
1640776800000|2021-12-29 11:20:00|123.84|123.8|123.68|123.6|123.98|123.9|123.68|123.6|69679
1640777100000|2021-12-29 11:25:00|123.66|123.64|123.58|123.48|123.66|123.64|123.54|123.46|16082
1640777400000|2021-12-29 11:30:00|123.56|123.52|123.66|123.58|123.7|123.66|123.5|123.4|82890
1640777700000|2021-12-29 11:35:00|123.68|123.62|123.74|123.66|123.8|123.74|123.68|123.58|104309
1640778000000|2021-12-29 11:40:00|123.72|123.68|123.76|123.68|123.84|123.78|123.72|123.64|36255
1640778300000|2021-12-29 11:45:00|123.74|123.7|123.84|123.76|123.86|123.84|123.74|123.68|42165
1640778600000|2021-12-29 11:50:00|123.82|123.74|123.62|123.56|123.82|123.74|123.58|123.52|45149
1640778900000|2021-12-29 11:55:00|123.6|123.54|123.66|123.6|123.7|123.64|123.6|123.52|13111
1640779200000|2021-12-29 12:00:00|123.64|123.58|123.5|123.4|123.66|123.62|123.5|123.4|67634
1640779500000|2021-12-29 12:05:00|123.52|123.44|123.78|123.72|123.82|123.74|123.52|123.44|196369
1640779800000|2021-12-29 12:10:00|123.76|123.7|123.7|123.64|123.76|123.7|123.62|123.54|32644
1640780100000|2021-12-29 12:15:00|123.72|123.66|123.72|123.68|123.9|123.82|123.68|123.6|115452
1640780400000|2021-12-29 12:20:00|123.74|123.7|123.88|123.84|123.88|123.86|123.74|123.7|48681
1640780700000|2021-12-29 12:25:00|123.86|123.82|123.9|123.84|123.98|123.9|123.84|123.78|170197
1640781000000|2021-12-29 12:30:00|123.88|123.82|123.84|123.78|123.9|123.82|123.78|123.7|32608
1640781300000|2021-12-29 12:35:00|123.86|123.8|123.88|123.82|123.92|123.86|123.78|123.72|28749
1640781600000|2021-12-29 12:40:00|123.86|123.8|123.52|123.44|123.86|123.8|123.52|123.44|21164
1640781900000|2021-12-29 12:45:00|123.5|123.42|123.12|123.06|123.5|123.46|123.12|123.02|75414
1640782200000|2021-12-29 12:50:00|123.1|123.04|123|122.94|123.14|123.08|123|122.9|84036
1640782500000|2021-12-29 12:55:00|123.02|122.96|122.92|122.84|123.14|123.12|122.9|122.82|120033
1640782800000|2021-12-29 13:00:00|122.9|122.86|122.64|122.56|122.9|122.88|122.5|122.4|76036
1640783100000|2021-12-29 13:05:00|122.66|122.58|122.68|122.62|122.8|122.76|122.62|122.56|128382
1640783400000|2021-12-29 13:10:00|122.66|122.6|122.6|122.52|122.66|122.6|122.48|122.4|39526
1640783700000|2021-12-29 13:15:00|122.58|122.5|122.62|122.56|122.66|122.6|122.54|122.48|47602
1640784000000|2021-12-29 13:20:00|122.64|122.58|122.68|122.62|122.68|122.64|122.58|122.5|115986
1640784300000|2021-12-29 13:25:00|122.66|122.64|122.88|122.78|122.9|122.8|122.66|122.6|21001
1640784600000|2021-12-29 13:30:00|122.9|122.82|123|122.94|123.02|122.96|122.84|122.78|34620
1640784900000|2021-12-29 13:35:00|122.98|122.92|122.96|122.88|123.02|122.96|122.9|122.86|24617
1640785200000|2021-12-29 13:40:00|122.98|122.9|122.84|122.76|122.98|122.92|122.78|122.72|16170
1640785500000|2021-12-29 13:45:00|122.86|122.78|123.26|123.22|123.32|123.26|122.86|122.78|193133
1640785800000|2021-12-29 13:50:00|123.28|123.3|123.32|123.24|123.32|123.3|123.2|123.16|138212
1640786100000|2021-12-29 13:55:00|123.3|123.26|123.46|123.4|123.48|123.44|123.24|123.2|87278
1640786400000|2021-12-29 14:00:00|123.44|123.38|123.42|123.36|123.44|123.4|123.38|123.32|41768
1640786700000|2021-12-29 14:05:00|123.4|123.34|123.42|123.36|123.44|123.4|123.32|123.3|40877
1640787000000|2021-12-29 14:10:00|123.4|123.34|123.34|123.3|123.42|123.38|123.3|123.26|66724
1640787300000|2021-12-29 14:15:00|123.38|123.32|123.5|123.46|123.58|123.56|123.3|123.26|239581
1640787600000|2021-12-29 14:20:00|123.52|123.48|123.56|123.52|123.58|123.54|123.52|123.48|34691
1640787900000|2021-12-29 14:25:00|123.58|123.54|123.54|123.46|123.68|123.66|123.46|123.42|79327
1640788200000|2021-12-29 14:30:00|123.52|123.48|123.06|122.98|123.52|123.48|122.78|122.7|350859
1640788500000|2021-12-29 14:35:00|123.04|122.94|122.8|122.76|123.06|123.02|122.72|122.66|124428
1640788800000|2021-12-29 14:40:00|122.82|122.8|122.64|122.58|122.9|122.86|122.6|122.52|151710
1640789100000|2021-12-29 14:45:00|122.62|122.6|122.2|122.16|122.62|122.6|122.12|122.08|342340
1640789400000|2021-12-29 14:50:00|122.18|122.14|122.36|122.3|122.46|122.42|122.12|122.06|142107
1640789700000|2021-12-29 14:55:00|122.38|122.32|122.38|122.36|122.46|122.42|122.2|122.12|305903
1640790000000|2021-12-29 15:00:00|122.4|122.34|122.32|122.3|122.4|122.34|122.26|122.16|156225
1640790300000|2021-12-29 15:05:00|122.3|122.28|122.28|122.22|122.36|122.32|122.18|122.04|188348
1640790600000|2021-12-29 15:10:00|122.26|122.18|122.1|122.06|122.28|122.22|121.96|121.9|222127
1640790900000|2021-12-29 15:15:00|122.12|122.08|122.34|122.28|122.36|122.34|121.98|121.9|135307
1640791200000|2021-12-29 15:20:00|122.32|122.3|122.3|122.22|122.36|122.32|122.28|122.22|50244
1640791500000|2021-12-29 15:25:00|122.26|122.2|122|121.94|122.32|122.26|121.98|121.92|85553
1640791800000|2021-12-29 15:30:00|122.02|121.96|121.94|121.88|122.08|122.04|121.78|121.7|106282
1640792100000|2021-12-29 15:35:00|121.92|121.86|121.94|121.88|122.04|121.98|121.88|121.84|51139
1640792400000|2021-12-29 15:40:00|121.92|121.86|122.1|122.02|122.16|122.1|121.88|121.84|109847
1640792700000|2021-12-29 15:45:00|122.06|122|121.98|121.94|122.1|122.02|121.9|121.84|64604
1640793000000|2021-12-29 15:50:00|121.96|121.92|122.1|122.08|122.16|122.12|121.94|121.9|133674
1640793300000|2021-12-29 15:55:00|122.14|122.1|122.06|122.02|122.14|122.12|122.02|121.94|60799
1640793600000|2021-12-29 16:00:00|122.04|122|122.3|122.24|122.34|122.24|121.98|121.92|87842
1640793900000|2021-12-29 16:05:00|122.32|122.26|122.48|122.44|122.5|122.44|122.24|122.2|92571
1640794200000|2021-12-29 16:10:00|122.46|122.42|122.34|122.3|122.46|122.42|122.34|122.3|37033
1640794500000|2021-12-29 16:15:00|122.36|122.32|122.22|122.18|122.36|122.32|122.08|122.06|143279
1640794800000|2021-12-29 16:20:00|122.24|122.2|122.14|122.1|122.28|122.22|122.14|122.1|74928
1640795100000|2021-12-29 16:25:00|122.12|122.08|121.96|121.92|122.14|122.1|121.92|121.86|175803
1640851200000|2021-12-30 08:00:00|122.76|121.5|121.92|121.64|122.76|122.14|121.74|121.5|226675
1640851500000|2021-12-30 08:05:00|121.9|121.62|121.98|121.84|122|121.88|121.46|121.28|253252
1640851800000|2021-12-30 08:10:00|121.96|121.86|122.08|121.96|122.32|122.18|121.88|121.8|131596
1640852100000|2021-12-30 08:15:00|122.06|121.98|121.92|121.74|122.18|122.06|121.76|121.58|56807
1640852400000|2021-12-30 08:20:00|121.9|121.76|121.9|121.76|122.02|121.88|121.76|121.6|24173
1640852700000|2021-12-30 08:25:00|121.88|121.78|121.6|121.48|122.02|121.96|121.58|121.44|56225
1640853000000|2021-12-30 08:30:00|121.64|121.5|121.88|121.8|121.88|121.82|121.64|121.5|55820
1640853300000|2021-12-30 08:35:00|121.86|121.82|121.74|121.62|121.98|121.9|121.64|121.56|76603
1640853600000|2021-12-30 08:40:00|121.76|121.68|121.72|121.64|121.82|121.7|121.44|121.36|74016
1640853900000|2021-12-30 08:45:00|121.7|121.62|121.98|121.86|121.98|121.86|121.66|121.58|38237
1640854200000|2021-12-30 08:50:00|121.96|121.88|122|121.92|122.04|121.96|121.8|121.68|65535
1640854500000|2021-12-30 08:55:00|121.98|121.94|122.06|121.96|122.06|122|121.92|121.86|60066
1640854800000|2021-12-30 09:00:00|122.04|121.98|122.22|122.14|122.28|122.2|121.96|121.88|42024
1640855100000|2021-12-30 09:05:00|122.26|122.16|122.22|122.16|122.26|122.2|122.12|122.06|51529
1640855400000|2021-12-30 09:10:00|122.2|122.14|122.18|122.1|122.24|122.2|122.14|122.08|47280
1640855700000|2021-12-30 09:15:00|122.2|122.12|121.68|121.62|122.2|122.16|121.68|121.58|113505
1640856000000|2021-12-30 09:20:00|121.66|121.6|121.62|121.54|121.66|121.6|121.38|121.28|88638
1640856300000|2021-12-30 09:25:00|121.6|121.52|121.62|121.54|121.66|121.64|121.52|121.42|69530
1640856600000|2021-12-30 09:30:00|121.64|121.56|121.76|121.72|121.84|121.74|121.64|121.54|56139
1640856900000|2021-12-30 09:35:00|121.78|121.76|121.94|121.86|121.96|121.86|121.76|121.7|77498
1640857200000|2021-12-30 09:40:00|121.92|121.82|121.36|121.28|121.92|121.82|121.36|121.28|46132
1640857500000|2021-12-30 09:45:00|121.4|121.32|121.48|121.42|121.48|121.44|121.4|121.32|32071
1640857800000|2021-12-30 09:50:00|121.5|121.44|121.48|121.42|121.62|121.56|121.44|121.4|18362
1640858100000|2021-12-30 09:55:00|121.46|121.4|121.56|121.5|121.6|121.52|121.46|121.4|36098
1640858400000|2021-12-30 10:00:00|121.54|121.52|121.56|121.5|121.56|121.52|121.44|121.38|30214
1640858700000|2021-12-30 10:05:00|121.54|121.48|121.4|121.36|121.54|121.5|121.38|121.3|60510
1640859000000|2021-12-30 10:10:00|121.38|121.34|121.46|121.42|121.5|121.44|121.38|121.32|41047
1640859300000|2021-12-30 10:15:00|121.44|121.4|121.44|121.42|121.46|121.42|121.34|121.28|51820
1640859600000|2021-12-30 10:20:00|121.46|121.4|121.4|121.34|121.46|121.42|121.36|121.32|17996
1640859900000|2021-12-30 10:25:00|121.42|121.36|121.44|121.4|121.46|121.42|121.36|121.32|43453
1640860200000|2021-12-30 10:30:00|121.42|121.38|121.42|121.36|121.48|121.46|121.22|121.2|141660
1640860500000|2021-12-30 10:35:00|121.44|121.38|121.38|121.34|121.44|121.4|121.38|121.34|15788
1640860800000|2021-12-30 10:40:00|121.34|121.32|121.3|121.22|121.34|121.32|121.22|121.18|82777
1640861100000|2021-12-30 10:45:00|121.32|121.24|121.4|121.32|121.4|121.32|121.3|121.24|16277
1640861400000|2021-12-30 10:50:00|121.38|121.3|121.22|121.18|121.4|121.32|121.18|121.14|85170
1640861700000|2021-12-30 10:55:00|121.2|121.16|121.1|121.04|121.24|121.18|121.08|121|62659
1640862000000|2021-12-30 11:00:00|121.08|121.06|121.08|121.04|121.1|121.06|120.88|120.84|111336
1640862300000|2021-12-30 11:05:00|121.1|121.06|121.56|121.5|121.62|121.54|121.1|121.06|54905
1640862600000|2021-12-30 11:10:00|121.54|121.48|121.42|121.4|121.56|121.48|121.42|121.32|27943
1640862900000|2021-12-30 11:15:00|121.44|121.42|121.48|121.46|121.62|121.56|121.44|121.38|65890
1640863200000|2021-12-30 11:20:00|121.46|121.44|121.54|121.5|121.54|121.5|121.44|121.4|54148
1640863500000|2021-12-30 11:25:00|121.56|121.52|121.32|121.26|121.58|121.52|121.28|121.24|70332
1640863800000|2021-12-30 11:30:00|121.3|121.24|121.42|121.38|121.46|121.42|121.3|121.24|134846
1640864100000|2021-12-30 11:35:00|121.44|121.4|121.6|121.56|121.66|121.6|121.42|121.4|30493
1640864400000|2021-12-30 11:40:00|121.58|121.54|121.62|121.56|121.62|121.56|121.52|121.5|27070
1640864700000|2021-12-30 11:45:00|121.66|121.58|121.9|121.84|121.96|121.92|121.58|121.52|96654
1640865000000|2021-12-30 11:50:00|121.92|121.86|121.76|121.72|121.92|121.88|121.76|121.68|10272
1640865300000|2021-12-30 11:55:00|121.74|121.7|121.86|121.78|121.88|121.82|121.7|121.68|58357
1640865600000|2021-12-30 12:00:00|121.88|121.8|121.82|121.78|121.88|121.82|121.8|121.74|16586
1640865900000|2021-12-30 12:05:00|121.86|121.8|121.84|121.78|121.92|121.86|121.8|121.74|38065
1640866200000|2021-12-30 12:10:00|121.82|121.8|121.76|121.68|121.82|121.8|121.7|121.66|42271
1640866500000|2021-12-30 12:15:00|121.74|121.74|121.64|121.56|121.8|121.76|121.6|121.56|28077
1640866800000|2021-12-30 12:20:00|121.62|121.54|121.58|121.52|121.62|121.56|121.54|121.46|3585
1640867100000|2021-12-30 12:25:00|121.56|121.5|121.52|121.5|121.56|121.54|121.5|121.44|9020
1640867400000|2021-12-30 12:30:00|121.5|121.46|121.66|121.6|121.68|121.6|121.5|121.44|35902
1640867700000|2021-12-30 12:35:00|121.64|121.58|121.66|121.6|121.66|121.62|121.56|121.5|30820
1640868000000|2021-12-30 12:40:00|121.64|121.58|121.66|121.62|121.68|121.66|121.64|121.58|121790
1640868300000|2021-12-30 12:45:00|121.68|121.64|121.64|121.58|121.7|121.66|121.62|121.56|128151
1640868600000|2021-12-30 12:50:00|121.62|121.56|121.64|121.58|121.64|121.6|121.48|121.4|59330
1640868900000|2021-12-30 12:55:00|121.62|121.6|121.6|121.54|121.66|121.62|121.56|121.54|77069
1640869200000|2021-12-30 13:00:00|121.62|121.56|121.76|121.72|121.78|121.76|121.6|121.54|140688
1640869500000|2021-12-30 13:05:00|121.74|121.74|121.8|121.78|121.82|121.78|121.74|121.7|71691
1640869800000|2021-12-30 13:10:00|121.78|121.76|121.82|121.8|121.88|121.86|121.78|121.74|114577
1640870100000|2021-12-30 13:15:00|121.84|121.76|121.62|121.56|121.86|121.78|121.56|121.48|44626
1640870400000|2021-12-30 13:20:00|121.64|121.58|121.7|121.66|121.8|121.72|121.64|121.58|85239
1640870700000|2021-12-30 13:25:00|121.74|121.68|121.74|121.7|121.78|121.72|121.7|121.68|31564
1640871000000|2021-12-30 13:30:00|121.76|121.72|121.8|121.74|121.84|121.8|121.74|121.66|60741
1640871300000|2021-12-30 13:35:00|121.78|121.72|121.76|121.72|121.8|121.72|121.66|121.62|89875
1640871600000|2021-12-30 13:40:00|121.74|121.74|121.74|121.7|121.82|121.74|121.72|121.68|16598
1640871900000|2021-12-30 13:45:00|121.76|121.68|121.76|121.72|121.78|121.74|121.72|121.68|64540
1640872200000|2021-12-30 13:50:00|121.74|121.68|121.66|121.62|121.74|121.7|121.66|121.6|19855
1640872500000|2021-12-30 13:55:00|121.64|121.64|121.68|121.64|121.72|121.66|121.62|121.52|51440
1640872800000|2021-12-30 14:00:00|121.7|121.66|121.7|121.64|121.72|121.68|121.62|121.58|35198
1640873100000|2021-12-30 14:05:00|121.68|121.66|121.66|121.6|121.7|121.66|121.62|121.54|128786
1640873400000|2021-12-30 14:10:00|121.68|121.62|121.7|121.64|121.72|121.66|121.64|121.6|36214
1640873700000|2021-12-30 14:15:00|121.72|121.66|121.6|121.56|121.72|121.66|121.58|121.54|98914
1640874000000|2021-12-30 14:20:00|||||||||30838
1640874300000|2021-12-30 14:25:00|121.56|121.54|121.62|121.6|121.64|121.6|121.56|121.5|53380
1640874600000|2021-12-30 14:30:00|121.64|121.58|122.48|122.42|122.5|122.42|121.6|121.56|131475
1640874900000|2021-12-30 14:35:00|122.52|122.44|122.78|122.72|122.9|122.78|122.5|122.44|89261
1640875200000|2021-12-30 14:40:00|122.76|122.68|122.72|122.62|122.8|122.72|122.6|122.56|55215
1640875500000|2021-12-30 14:45:00|122.7|122.64|122.76|122.68|122.92|122.84|122.7|122.62|70061
1640875800000|2021-12-30 14:50:00|122.78|122.7|122.62|122.58|122.88|122.8|122.58|122.56|42596
1640876100000|2021-12-30 14:55:00|122.64|122.56|122.56|122.5|122.64|122.58|122.54|122.46|201465
1640876400000|2021-12-30 15:00:00|122.54|122.52|122.46|122.4|122.68|122.62|122.46|122.36|65056
1640876700000|2021-12-30 15:05:00|122.44|122.36|122.54|122.52|122.62|122.56|122.38|122.28|84696
1640877000000|2021-12-30 15:10:00|122.56|122.5|122.6|122.54|122.6|122.56|122.42|122.4|98708
1640877300000|2021-12-30 15:15:00|122.62|122.56|122.68|122.62|122.7|122.64|122.56|122.48|38683
1640877600000|2021-12-30 15:20:00|122.66|122.6|122.7|122.64|122.74|122.66|122.52|122.46|39019
1640877900000|2021-12-30 15:25:00|122.68|122.66|122.7|122.64|122.74|122.7|122.66|122.6|84168
1640878200000|2021-12-30 15:30:00|122.72|122.66|122.82|122.78|122.86|122.78|122.64|122.62|51485
1640878500000|2021-12-30 15:35:00|122.84|122.8|122.98|122.96|123.12|123.04|122.84|122.8|96272
1640878800000|2021-12-30 15:40:00|122.96|122.92|123.1|123.04|123.12|123.04|122.94|122.9|44602
1640879100000|2021-12-30 15:45:00|123.12|123.06|123.12|123.08|123.12|123.1|123.06|123.02|61665
1640879400000|2021-12-30 15:50:00|123.1|123.06|123.16|123.1|123.16|123.1|123.1|123.06|28484
1640879700000|2021-12-30 15:55:00|123.18|123.12|123.24|123.18|123.34|123.26|123.1|123.04|107862
1640880000000|2021-12-30 16:00:00|123.22|123.16|123.2|123.16|123.24|123.18|123.14|123.08|117203
1640880300000|2021-12-30 16:05:00|123.18|123.14|123.1|123.06|123.2|123.16|123.08|123.02|95843
1640880600000|2021-12-30 16:10:00|123.12|123.08|123.12|123.06|123.14|123.08|123.06|123|31487
1640880900000|2021-12-30 16:15:00|123.14|123.08|123.12|123.1|123.2|123.14|123.1|123.08|59277
1640881200000|2021-12-30 16:20:00|123.1|123.06|122.9|122.84|123.12|123.08|122.88|122.82|94912
1640881500000|2021-12-30 16:25:00|122.88|122.82|122.74|122.7|123.02|122.96|122.74|122.66|161207
1640937600000|2021-12-31 08:00:00|122.76|121|122.26|122.08|122.76|122.1|121.92|121|202901
1640937900000|2021-12-31 08:05:00|122.24|122.1|122.06|121.98|122.38|122.26|121.94|121.8|86855
1640938200000|2021-12-31 08:10:00|122.08|122|122.2|122.1|122.26|122.18|122.06|121.96|68977
1640938500000|2021-12-31 08:15:00|122.18|122.04|122.18|122.06|122.4|122.26|122.16|122.04|37445
1640938800000|2021-12-31 08:20:00|122.16|122.04|122.22|122.14|122.34|122.2|122.08|121.94|66524
1640939100000|2021-12-31 08:25:00|122.2|122.16|122.16|122.1|122.34|122.24|122.16|122.1|54801
1640939400000|2021-12-31 08:30:00|122.14|122.12|122.08|122|122.2|122.12|122.08|122|29544
1640939700000|2021-12-31 08:35:00|122.04|121.98|122|121.92|122.04|121.98|121.86|121.8|68080
1640940000000|2021-12-31 08:40:00|121.98|121.94|121.9|121.82|122|121.94|121.86|121.76|66911
1640940300000|2021-12-31 08:45:00|121.88|121.84|121.9|121.84|121.98|121.92|121.88|121.82|27715
1640940600000|2021-12-31 08:50:00|121.94|121.86|122.1|122.06|122.24|122.1|121.9|121.84|64634
1640940900000|2021-12-31 08:55:00|122.12|122.04|121.86|121.8|122.12|122.04|121.86|121.8|51247
1640941200000|2021-12-31 09:00:00|121.84|121.84|121.86|121.76|121.86|121.84|121.74|121.66|18570
1640941500000|2021-12-31 09:05:00|121.84|121.78|121.98|121.9|122.08|122|121.84|121.78|68614
1640941800000|2021-12-31 09:10:00|121.96|121.88|121.92|121.86|122.02|121.94|121.86|121.78|23926
1640942100000|2021-12-31 09:15:00|121.94|121.84|121.72|121.64|121.94|121.84|121.72|121.64|40701
1640942400000|2021-12-31 09:20:00|121.7|121.66|121.74|121.7|121.84|121.8|121.7|121.64|46357
1640942700000|2021-12-31 09:25:00|121.76|121.68|121.68|121.62|121.78|121.7|121.64|121.6|18853
1640943000000|2021-12-31 09:30:00|121.7|121.64|121.82|121.76|121.96|121.88|121.7|121.64|24432
1640943300000|2021-12-31 09:35:00|121.84|121.78|121.76|121.72|121.9|121.84|121.7|121.64|91789
1640943600000|2021-12-31 09:40:00|121.74|121.68|121.76|121.72|121.8|121.74|121.68|121.6|44590
1640943900000|2021-12-31 09:45:00|121.74|121.68|121.7|121.64|121.76|121.7|121.7|121.62|45213
1640944200000|2021-12-31 09:50:00|121.72|121.66|121.72|121.66|121.76|121.72|121.66|121.62|66394
1640944500000|2021-12-31 09:55:00|121.74|121.68|121.82|121.76|121.96|121.9|121.74|121.68|80052
1640944800000|2021-12-31 10:00:00|121.8|121.74|121.84|121.78|121.88|121.8|121.68|121.64|54623
1640945100000|2021-12-31 10:05:00|121.8|121.76|121.84|121.8|121.96|121.9|121.78|121.72|61370
1640945400000|2021-12-31 10:10:00|121.86|121.82|122.08|122.04|122.16|122.08|121.86|121.82|61998
1640945700000|2021-12-31 10:15:00|122.1|122.06|122.06|122|122.14|122.06|122|121.94|53918
1640946000000|2021-12-31 10:20:00|122.04|121.98|122.02|121.94|122.06|121.98|121.98|121.94|15529
1640946300000|2021-12-31 10:25:00|122.04|121.96|122.42|122.32|122.42|122.32|122.02|121.96|50640
1640946600000|2021-12-31 10:30:00|122.38|122.36|122.44|122.36|122.58|122.56|122.34|122.26|116635
1640946900000|2021-12-31 10:35:00|122.46|122.38|122.46|122.4|122.52|122.46|122.44|122.38|27381
1640947200000|2021-12-31 10:40:00|122.48|122.42|122.4|122.36|122.48|122.42|122.4|122.36|29451
1640947500000|2021-12-31 10:45:00|122.45|122.36|122.53|122.4|122.55|122.46|122.4|122.31|7169
1640947800000|2021-12-31 10:50:00|122.48|122.35|122.66|122.51|122.71|122.58|122.44|122.33|5398
1640948100000|2021-12-31 10:55:00|122.71|122.56|122.7|122.55|122.83|122.74|122.56|122.43|8118
1640948400000|2021-12-31 11:00:00|122.66|122.58|122.42|122.36|122.66|122.6|122.42|122.34|87322
1640948700000|2021-12-31 11:05:00|122.4|122.34|122.2|122.12|122.4|122.34|122.2|122.1|24176
1640949000000|2021-12-31 11:10:00|122.18|122.14|122.5|122.44|122.52|122.44|122.14|122.08|171064
1640949300000|2021-12-31 11:15:00|122.52|122.46|122.54|122.5|122.56|122.52|122.48|122.46|74979
1640949600000|2021-12-31 11:20:00|122.52|122.48|122.58|122.52|122.64|122.56|122.48|122.4|28051
1640949900000|2021-12-31 11:25:00|122.6|122.54|122.54|122.48|122.72|122.64|122.54|122.48|40460
1640950200000|2021-12-31 11:30:00|122.59|122.45|122.57|122.46|122.59|122.5|122.52|122.41|2194
1640950500000|2021-12-31 11:35:00|122.52|122.41|122.52|122.45|122.67|122.54|122.5|122.39|8988
1640950800000|2021-12-31 11:40:00|122.57|122.5|122.4|122.27|122.57|122.5|122.38|122.27|2485
1640951100000|2021-12-31 11:45:00|122.45|122.32|122.36|122.27|122.45|122.34|122.36|122.25|2124
1640951400000|2021-12-31 11:50:00|122.41|122.32|122.39|122.28|122.41|122.32|122.32|122.21|0
1640951700000|2021-12-31 11:55:00|122.42|122.36|122.36|122.32|122.44|122.4|122.32|122.28|32271
1640952000000|2021-12-31 12:00:00|122.34|122.28|122.1|122.06|122.38|122.32|122.08|122|72642
1640952300000|2021-12-31 12:05:00|122.08|122.08|121.98|121.92|122.1|122.08|121.96|121.92|15633
1640952600000|2021-12-31 12:10:00|121.96|121.9|122.14|122.08|122.22|122.16|121.94|121.88|53306
1640952900000|2021-12-31 12:15:00|122.16|122.1|122.2|122.14|122.3|122.22|122.14|122.04|40521
1640953200000|2021-12-31 12:20:00|122.18|122.12|122.52|122.44|122.54|122.44|122.14|122.1|92388
1640953500000|2021-12-31 12:25:00|122.5|122.42|122.68|122.56|122.74|122.68|122.48|122.4|63975
1640953800000|2021-12-31 12:30:00|122.7|122.58|122.7|122.58|122.7|122.58|122.7|122.58|0
1641283200000|2022-01-04 08:00:00|126.9|126|127.34|127.12|128.02|127.7|126.72|126|1944622
1641283500000|2022-01-04 08:05:00|127.44|127.22|127.04|126.88|127.44|127.4|126.7|126.48|550431
1641283800000|2022-01-04 08:10:00|127.06|126.92|127.62|127.48|127.78|127.6|126.9|126.72|677567
1641284100000|2022-01-04 08:15:00|127.68|127.5|128.34|128.18|128.36|128.18|127.62|127.5|1042648
1641284400000|2022-01-04 08:20:00|128.32|128.28|127.82|127.74|128.32|128.28|127.58|127.48|1425135
1641284700000|2022-01-04 08:25:00|127.76|127.7|127.16|127.06|127.92|127.88|127.14|127.06|670777
1641285000000|2022-01-04 08:30:00|127.14|127.08|127.88|127.76|127.9|127.78|126.96|126.84|676727
1641285300000|2022-01-04 08:35:00|127.86|127.74|127.16|127.06|127.86|127.74|127.04|126.92|669693
1641285600000|2022-01-04 08:40:00|127|127.04|127.96|127.82|128.02|128|127|126.86|597300
1641285900000|2022-01-04 08:45:00|128|127.84|127.68|127.54|128.22|128.1|127.56|127.44|506125
1641286200000|2022-01-04 08:50:00|127.66|127.52|127.14|127.04|127.66|127.52|127.08|126.98|264426
1641286500000|2022-01-04 08:55:00|127.18|127.06|127.28|127.18|127.46|127.28|126.98|126.9|169402
1641286800000|2022-01-04 09:00:00|127.26|127.16|126.64|126.56|127.3|127.2|126.58|126.5|207463
1641287100000|2022-01-04 09:05:00|126.62|126.52|126.44|126.38|126.74|126.6|126.22|126.08|241881
1641287400000|2022-01-04 09:10:00|126.42|126.36|126.42|126.36|126.5|126.42|126.14|126.04|153917
1641287700000|2022-01-04 09:15:00|126.46|126.38|126.78|126.68|126.94|126.82|126.46|126.38|191688
1641288000000|2022-01-04 09:20:00|126.76|126.64|127.02|126.9|127.24|127.18|126.62|126.52|349107
1641288300000|2022-01-04 09:25:00|127.04|126.92|126.94|126.84|127.32|127.2|126.88|126.8|476916
1641288600000|2022-01-04 09:30:00|126.96|126.86|126.9|126.8|127.18|127.08|126.9|126.76|199961
1641288900000|2022-01-04 09:35:00|126.94|126.82|127.24|127.14|127.26|127.14|126.64|126.52|175295
1641289200000|2022-01-04 09:40:00|127.28|127.16|127.1|127.02|127.32|127.18|127.06|126.96|152696
1641289500000|2022-01-04 09:45:00|127.12|127|127.04|126.98|127.24|127.18|127.02|126.96|186291
1641289800000|2022-01-04 09:50:00|127.02|126.96|127.12|127.04|127.2|127.16|126.98|126.9|61682
1641290100000|2022-01-04 09:55:00|127.14|127.06|127.2|127.1|127.28|127.18|127.04|126.98|368626
1641290400000|2022-01-04 10:00:00|127.22|127.12|127.46|127.4|127.52|127.48|127.06|127|110077
1641290700000|2022-01-04 10:05:00|127.42|127.36|127.46|127.36|127.56|127.48|127.32|127.22|170697
1641291000000|2022-01-04 10:10:00|127.48|127.38|127.24|127.18|127.6|127.54|127.24|127.16|187114
1641291300000|2022-01-04 10:15:00|127.22|127.16|127.22|127.12|127.28|127.22|127.02|126.94|207110
1641291600000|2022-01-04 10:20:00|127.24|127.14|127.36|127.3|127.46|127.36|127.22|127.12|104776
1641291900000|2022-01-04 10:25:00|127.38|127.32|127.6|127.54|127.78|127.68|127.34|127.3|391295
1641292200000|2022-01-04 10:30:00|127.62|127.56|127.58|127.5|127.96|127.86|127.54|127.44|309147
1641292500000|2022-01-04 10:35:00|127.6|127.52|127.8|127.72|127.8|127.76|127.24|127.14|309114
1641292800000|2022-01-04 10:40:00|127.82|127.74|127.9|127.82|128.16|128.04|127.8|127.72|262582
1641293100000|2022-01-04 10:45:00|127.94|127.84|127.66|127.6|127.94|127.86|127.64|127.56|207577
1641293400000|2022-01-04 10:50:00|127.68|127.62|127.28|127.18|127.8|127.72|127.24|127.18|456281
1641293700000|2022-01-04 10:55:00|127.24|127.2|127.6|127.54|127.7|127.6|127.08|127.02|354772
1641294000000|2022-01-04 11:00:00|127.62|127.56|127.64|127.58|127.72|127.66|127.48|127.42|93125
1641294300000|2022-01-04 11:05:00|127.68|127.6|127.66|127.6|127.76|127.7|127.56|127.5|249537
1641294600000|2022-01-04 11:10:00|127.68|127.64|127.46|127.4|127.68|127.66|127.34|127.24|178189
1641294900000|2022-01-04 11:15:00|127.48|127.42|127.08|127.02|127.6|127.52|127.04|126.96|349390
1641295200000|2022-01-04 11:20:00|127.1|127.06|127.34|127.28|127.54|127.44|127.1|127.06|180216
1641295500000|2022-01-04 11:25:00|127.36|127.3|127.16|127.12|127.56|127.5|127.16|127.1|91078
1641295800000|2022-01-04 11:30:00|127.18|127.14|127.42|127.38|127.44|127.4|127.12|127.06|102161
1641296100000|2022-01-04 11:35:00|127.44|127.4|127.64|127.58|127.66|127.58|127.38|127.32|134763
1641296400000|2022-01-04 11:40:00|127.66|127.6|127.12|127.06|127.68|127.6|127.06|127|502418
1641296700000|2022-01-04 11:45:00|127.14|127.08|127.26|127.18|127.28|127.22|127.06|127|129773
1641297000000|2022-01-04 11:50:00|127.28|127.2|127.16|127.12|127.28|127.24|127.04|127|171516
1641297300000|2022-01-04 11:55:00|127.18|127.14|127.2|127.14|127.3|127.22|127.08|127.02|114863
1641297600000|2022-01-04 12:00:00|127.18|127.12|127.08|127.02|127.2|127.14|127.06|127|67603
1641297900000|2022-01-04 12:05:00|127.02|127|127.26|127.22|127.3|127.22|126.98|126.94|85164
1641298200000|2022-01-04 12:10:00|127.28|127.24|127.36|127.32|127.38|127.32|127.22|127.18|63430
1641298500000|2022-01-04 12:15:00|127.38|127.34|127.66|127.6|127.68|127.62|127.36|127.32|78547
1641298800000|2022-01-04 12:20:00|127.64|127.58|127.12|127.06|127.68|127.62|127.12|127.04|114555
1641299100000|2022-01-04 12:25:00|127.14|127.08|127.22|127.16|127.4|127.32|127.06|126.96|116678
1641299400000|2022-01-04 12:30:00|127.24|127.18|127.16|127.12|127.24|127.22|127.08|127.02|83215
1641299700000|2022-01-04 12:35:00|127.14|127.08|127.14|127.08|127.16|127.08|126.92|126.84|140658
1641300000000|2022-01-04 12:40:00|127.12|127.06|127.06|127|127.12|127.1|126.96|126.88|63241
1641300300000|2022-01-04 12:45:00|127.08|127.02|127.2|127.16|127.24|127.16|127.08|127.02|1376517
1641300600000|2022-01-04 12:50:00|127.18|127.14|127.22|127.18|127.28|127.2|127.08|127.04|70102
1641300900000|2022-01-04 12:55:00|127.2|127.16|127.16|127.12|127.22|127.18|127.02|126.98|155891
1641301200000|2022-01-04 13:00:00|127.14|127.1|127|126.94|127.18|127.14|126.98|126.92|132691
1641301500000|2022-01-04 13:05:00|126.98|126.96|127|126.96|127.04|126.98|126.92|126.88|58069
1641301800000|2022-01-04 13:10:00|127.02|126.98|126.94|126.86|127.04|127|126.88|126.84|216983
1641302100000|2022-01-04 13:15:00|126.92|126.82|127|126.92|127.08|127.02|126.9|126.82|129147
1641302400000|2022-01-04 13:20:00|126.98|126.94|126.96|126.92|127.04|126.98|126.88|126.84|71936
1641302700000|2022-01-04 13:25:00|126.98|126.94|126.88|126.82|127.16|127.1|126.88|126.82|153466
1641303000000|2022-01-04 13:30:00|126.86|126.84|127.12|127.04|127.14|127.08|126.86|126.78|144988
1641303300000|2022-01-04 13:35:00|127.14|127.06|126.98|126.9|127.2|127.14|126.98|126.88|71848
1641303600000|2022-01-04 13:40:00|127|126.92|127.06|127.02|127.08|127.04|126.88|126.82|47303
1641303900000|2022-01-04 13:45:00|127.04|127.04|127.2|127.12|127.38|127.32|127.04|126.98|101289
1641304200000|2022-01-04 13:50:00|127.22|127.1|127.22|127.16|127.24|127.2|127.08|127.02|52360
1641304500000|2022-01-04 13:55:00|127.24|127.18|127.32|127.22|127.38|127.34|127.22|127.16|54569
1641304800000|2022-01-04 14:00:00|127.34|127.24|127.38|127.32|127.5|127.42|127.28|127.2|140359
1641305100000|2022-01-04 14:05:00|127.36|127.34|127.54|127.46|127.56|127.5|127.3|127.28|150205
1641305400000|2022-01-04 14:10:00|127.52|127.48|127.52|127.44|127.64|127.6|127.44|127.38|123992
1641305700000|2022-01-04 14:15:00|127.54|127.46|127.56|127.48|127.68|127.62|127.44|127.38|180977
1641306000000|2022-01-04 14:20:00|127.54|127.5|127.72|127.64|127.74|127.64|127.42|127.38|78639
1641306300000|2022-01-04 14:25:00|127.74|127.66|127.74|127.68|127.84|127.78|127.6|127.56|146352
1641306600000|2022-01-04 14:30:00|127.72|127.7|127.4|127.34|128|127.92|127.34|127.24|350272
1641306900000|2022-01-04 14:35:00|127.38|127.32|127.44|127.4|127.48|127.4|127.06|127|308461
1641307200000|2022-01-04 14:40:00|127.46|127.42|127.22|127.2|127.68|127.6|127.22|127.2|159552
1641307500000|2022-01-04 14:45:00|127.24|127.22|127.4|127.34|127.46|127.4|127.18|127.16|112165
1641307800000|2022-01-04 14:50:00|127.38|127.32|127.44|127.4|127.52|127.48|127.16|127.12|189758
1641308100000|2022-01-04 14:55:00|127.42|127.38|127.22|127.18|127.44|127.38|127.16|127.1|245635
1641308400000|2022-01-04 15:00:00|127.24|127.2|127.22|127.16|127.28|127.2|126.88|126.82|318860
1641308700000|2022-01-04 15:05:00|127.2|127.14|127.34|127.3|127.44|127.38|127.12|127.1|229273
1641309000000|2022-01-04 15:10:00|127.36|127.32|127.28|127.24|127.52|127.46|127.28|127.24|322569
1641309300000|2022-01-04 15:15:00|127.3|127.26|127.32|127.24|127.48|127.42|127.18|127.12|194259
1641309600000|2022-01-04 15:20:00|127.34|127.28|127.3|127.26|127.36|127.32|127.1|127.06|127262
1641309900000|2022-01-04 15:25:00|127.32|127.28|127.44|127.36|127.5|127.44|127.22|127.16|279192
1641310200000|2022-01-04 15:30:00|127.46|127.38|127.38|127.34|127.56|127.48|127.32|127.28|220007
1641310500000|2022-01-04 15:35:00|127.4|127.32|127|126.92|127.4|127.32|126.96|126.9|233321
1641310800000|2022-01-04 15:40:00|127.02|126.94|127.18|127.16|127.3|127.26|126.82|126.8|772066
1641311100000|2022-01-04 15:45:00|127.2|127.14|127.08|127.02|127.22|127.14|127.02|126.96|159492
1641311400000|2022-01-04 15:50:00|127.06|127|126.96|126.92|127.14|127.08|126.9|126.86|207139
1641311700000|2022-01-04 15:55:00|126.98|126.94|126.6|126.54|127|126.96|126.56|126.52|196013
1641312000000|2022-01-04 16:00:00|126.56|126.56|126.3|126.26|126.66|126.64|126.26|126.18|343419
1641312300000|2022-01-04 16:05:00|126.32|126.24|126.54|126.48|126.56|126.52|126.26|126.2|140804
1641312600000|2022-01-04 16:10:00|126.56|126.5|126.82|126.78|126.84|126.8|126.5|126.44|305443
1641312900000|2022-01-04 16:15:00|126.8|126.76|127|126.94|127|126.98|126.76|126.74|240565
1641313200000|2022-01-04 16:20:00|126.98|126.92|126.86|126.82|126.98|126.92|126.74|126.7|218930
1641313500000|2022-01-04 16:25:00|126.84|126.8|126.74|126.7|127|126.92|126.66|126.6|291086
1641369600000|2022-01-05 08:00:00|127.56|127.14|127.4|127.14|127.82|127.68|127.18|127.02|251491
1641369900000|2022-01-05 08:05:00|127.38|127.16|127.22|127.02|127.64|127.54|127.04|126.82|276645
1641370200000|2022-01-05 08:10:00|127.18|127|127.5|127.34|127.56|127.48|126.98|126.84|380372
1641370500000|2022-01-05 08:15:00|127.54|127.32|127.18|127.02|127.56|127.32|127.06|126.96|145909
1641370800000|2022-01-05 08:20:00|127.16|127|126.96|126.84|127.16|127|126.76|126.64|91608
1641371100000|2022-01-05 08:25:00|127.02|126.86|126.8|126.68|127.1|126.94|126.76|126.64|61793
1641371400000|2022-01-05 08:30:00|126.84|126.7|126.62|126.52|127.04|126.92|126.62|126.48|65154
1641371700000|2022-01-05 08:35:00|126.6|126.54|125.92|125.8|126.66|126.54|125.92|125.76|325102
1641372000000|2022-01-05 08:40:00|125.96|125.88|125.84|125.74|126.02|125.92|125.68|125.46|269056
1641372300000|2022-01-05 08:45:00|125.82|125.72|125.9|125.78|126.1|125.96|125.62|125.44|254591
1641372600000|2022-01-05 08:50:00|125.94|125.8|125.82|125.68|126.06|125.92|125.66|125.52|306001
1641372900000|2022-01-05 08:55:00|125.78|125.7|125.58|125.48|125.86|125.72|125.5|125.38|282608
1641373200000|2022-01-05 09:00:00|125.64|125.5|125.38|125.28|125.66|125.58|125.2|125.1|317269
1641373500000|2022-01-05 09:05:00|125.42|125.3|125.42|125.34|125.68|125.56|125.38|125.3|194242
1641373800000|2022-01-05 09:10:00|125.46|125.36|125.52|125.44|125.82|125.7|125.46|125.34|226792
1641374100000|2022-01-05 09:15:00|125.54|125.46|125.62|125.54|125.74|125.68|125.52|125.4|103965
1641374400000|2022-01-05 09:20:00|125.6|125.52|125.6|125.52|125.78|125.68|125.48|125.38|53095
1641374700000|2022-01-05 09:25:00|125.58|125.5|125.46|125.38|125.58|125.5|125.4|125.32|102530
1641375000000|2022-01-05 09:30:00|125.48|125.36|125.34|125.26|125.7|125.6|125.3|125.2|260893
1641375300000|2022-01-05 09:35:00|125.32|125.24|125.44|125.34|125.44|125.34|125.02|124.92|272664
1641375600000|2022-01-05 09:40:00|125.46|125.36|125.66|125.56|125.68|125.6|125.22|125.18|139015
1641375900000|2022-01-05 09:45:00|125.68|125.58|125.76|125.68|125.78|125.7|125.58|125.54|185856
1641376200000|2022-01-05 09:50:00|125.78|125.7|125.36|125.26|125.86|125.8|125.34|125.24|475939
1641376500000|2022-01-05 09:55:00|125.34|125.24|126.4|126.3|126.5|126.4|125.32|125.24|629638
1641376800000|2022-01-05 10:00:00|126.42|126.34|126.7|126.64|126.9|126.84|126.42|126.34|106558
1641377100000|2022-01-05 10:05:00|126.68|126.68|126.6|126.5|126.82|126.74|126.54|126.42|108458
1641377400000|2022-01-05 10:10:00|126.58|126.54|126.06|125.92|126.66|126.62|126|125.9|312791
1641377700000|2022-01-05 10:15:00|126.04|125.94|126.4|126.32|126.66|126.52|125.96|125.82|258706
1641378000000|2022-01-05 10:20:00|126.38|126.3|126.48|126.4|126.5|126.4|126.22|126.14|67052
1641378300000|2022-01-05 10:25:00|126.46|126.38|126.36|126.3|126.46|126.38|126.32|126.22|53134
1641378600000|2022-01-05 10:30:00|126.38|126.32|126.5|126.42|126.54|126.48|126.34|126.3|60105
1641378900000|2022-01-05 10:35:00|126.48|126.44|126.5|126.44|126.58|126.48|126.42|126.36|62638
1641379200000|2022-01-05 10:40:00|126.46|126.4|126.7|126.66|126.72|126.66|126.42|126.32|56544
1641379500000|2022-01-05 10:45:00|126.74|126.68|126.96|126.86|127.12|127.06|126.74|126.68|182724
1641379800000|2022-01-05 10:50:00|126.98|126.88|127.12|127.04|127.14|127.1|126.88|126.84|170352
1641380100000|2022-01-05 10:55:00|127.1|127.06|127.46|127.4|127.48|127.42|127.1|127.06|155523
1641380400000|2022-01-05 11:00:00|127.42|127.36|127.32|127.26|127.5|127.46|127.26|127.22|157942
1641380700000|2022-01-05 11:05:00|127.3|127.28|127.16|127.08|127.38|127.34|127|126.92|210651
1641381000000|2022-01-05 11:10:00|127.14|127.1|127.24|127.18|127.28|127.24|127.14|127.04|150561
1641381300000|2022-01-05 11:15:00|127.26|127.16|126.92|126.84|127.28|127.22|126.82|126.74|296573
1641381600000|2022-01-05 11:20:00|126.88|126.82|126.8|126.74|126.94|126.86|126.7|126.6|114634
1641381900000|2022-01-05 11:25:00|126.78|126.72|126.96|126.88|126.98|126.92|126.74|126.66|119182
1641382200000|2022-01-05 11:30:00|126.98|126.9|126.88|126.84|127.14|127.08|126.88|126.8|181465
1641382500000|2022-01-05 11:35:00|126.86|126.8|126.62|126.54|126.96|126.86|126.58|126.5|144034
1641382800000|2022-01-05 11:40:00|126.6|126.52|126.92|126.84|126.98|126.86|126.48|126.38|117536
1641383100000|2022-01-05 11:45:00|126.94|126.88|126.98|126.94|127|126.98|126.9|126.82|31315
1641383400000|2022-01-05 11:50:00|126.96|126.92|126.92|126.86|126.96|126.92|126.74|126.7|243097
1641383700000|2022-01-05 11:55:00|126.96|126.88|126.96|126.88|127.22|127.12|126.9|126.8|88831
1641384000000|2022-01-05 12:00:00|126.94|126.86|127|126.92|127.1|127.04|126.9|126.8|82185
1641384300000|2022-01-05 12:05:00|127.02|126.94|127.36|127.28|127.4|127.28|127.02|126.94|91833
1641384600000|2022-01-05 12:10:00|127.34|127.26|127.46|127.4|127.48|127.44|127.26|127.2|23173
1641384900000|2022-01-05 12:15:00|127.48|127.42|127.84|127.76|127.84|127.8|127.44|127.4|172699
1641385200000|2022-01-05 12:20:00|127.82|127.74|127.5|127.44|127.82|127.74|127.48|127.4|205567
1641385500000|2022-01-05 12:25:00|127.52|127.46|127.56|127.5|127.64|127.56|127.52|127.42|58098
1641385800000|2022-01-05 12:30:00|127.54|127.48|127.64|127.58|127.66|127.62|127.48|127.42|53646
1641386100000|2022-01-05 12:35:00|127.66|127.6|127.6|127.54|127.76|127.68|127.58|127.52|61332
1641386400000|2022-01-05 12:40:00|127.58|127.56|127.74|127.68|127.74|127.68|127.54|127.5|115878
1641386700000|2022-01-05 12:45:00|127.72|127.66|127.82|127.76|127.82|127.76|127.62|127.6|169258
1641387000000|2022-01-05 12:50:00|127.84|127.78|127.82|127.78|128.08|128|127.82|127.76|330896
1641387300000|2022-01-05 12:55:00|127.84|127.8|127.66|127.6|127.84|127.8|127.62|127.54|68126
1641387600000|2022-01-05 13:00:00|127.64|127.56|127.76|127.74|127.76|127.74|127.62|127.56|108856
1641387900000|2022-01-05 13:05:00|127.74|127.7|127.86|127.8|127.88|127.82|127.6|127.54|139564
1641388200000|2022-01-05 13:10:00|127.88|127.82|127.64|127.56|127.88|127.82|127.62|127.54|56471
1641388500000|2022-01-05 13:15:00|127.66|127.58|127.74|127.7|127.88|127.78|127.66|127.58|102114
1641388800000|2022-01-05 13:20:00|127.72|127.68|127.68|127.6|127.8|127.76|127.6|127.54|58731
1641389100000|2022-01-05 13:25:00|127.66|127.58|127.64|127.58|127.66|127.58|127.6|127.52|39308
1641389400000|2022-01-05 13:30:00|127.58|127.56|127.64|127.56|127.64|127.58|127.5|127.44|133259
1641389700000|2022-01-05 13:35:00|127.62|127.58|127.7|127.64|127.76|127.68|127.56|127.52|106818
1641390000000|2022-01-05 13:40:00|127.72|127.62|127.78|127.74|127.94|127.84|127.72|127.62|42648
1641390300000|2022-01-05 13:45:00|127.74|127.72|127.64|127.6|127.8|127.76|127.62|127.6|30675
1641390600000|2022-01-05 13:50:00|127.66|127.62|127.7|127.64|127.7|127.68|127.64|127.6|59702
1641390900000|2022-01-05 13:55:00|127.68|127.62|127.7|127.66|127.74|127.7|127.6|127.56|35873
1641391200000|2022-01-05 14:00:00|127.72|127.68|127.72|127.66|127.8|127.76|127.66|127.62|165135
1641391500000|2022-01-05 14:05:00|127.7|127.68|127.54|127.5|127.74|127.68|127.52|127.46|42983
1641391800000|2022-01-05 14:10:00|127.56|127.52|127.64|127.6|127.66|127.62|127.56|127.52|123179
1641392100000|2022-01-05 14:15:00|127.62|127.58|127.58|127.54|127.64|127.6|127.56|127.5|78772
1641392400000|2022-01-05 14:20:00|127.56|127.52|127.62|127.58|127.64|127.6|127.52|127.44|38631
1641392700000|2022-01-05 14:25:00|127.6|127.6|127.6|127.56|127.7|127.66|127.58|127.54|84330
1641393000000|2022-01-05 14:30:00|127.62|127.58|127.48|127.42|127.92|127.88|127.42|127.32|407144
1641393300000|2022-01-05 14:35:00|127.5|127.44|128.04|128|128.04|128|127.48|127.4|227907
1641393600000|2022-01-05 14:40:00|128.06|128.04|128.44|128.4|128.54|128.46|128.06|128|302480
1641393900000|2022-01-05 14:45:00|128.42|128.36|128.22|128.14|128.52|128.42|128.16|128.1|235371
1641394200000|2022-01-05 14:50:00|128.2|128.16|128.54|128.48|128.72|128.68|128.2|128.16|440888
1641394500000|2022-01-05 14:55:00|128.52|128.5|128.58|128.54|128.68|128.58|128.3|128.2|308927
1641394800000|2022-01-05 15:00:00|128.6|128.6|128.44|128.38|128.7|128.62|128.4|128.34|481084
1641395100000|2022-01-05 15:05:00|128.36|128.4|128.76|128.72|128.78|128.74|128.36|128.34|436910
1641395400000|2022-01-05 15:10:00|128.74|128.7|128.72|128.66|128.78|128.72|128.64|128.6|294776
1641395700000|2022-01-05 15:15:00|128.74|128.68|128.66|128.62|128.78|128.72|128.58|128.54|165578
1641396000000|2022-01-05 15:20:00|128.64|128.58|128.78|128.74|128.8|128.76|128.58|128.52|129376
1641396300000|2022-01-05 15:25:00|128.8|128.76|128.86|128.84|128.88|128.84|128.72|128.66|238244
1641396600000|2022-01-05 15:30:00|128.84|128.82|128.66|128.64|128.88|128.84|128.6|128.54|120280
1641396900000|2022-01-05 15:35:00|128.68|128.62|128.58|128.5|128.7|128.64|128.36|128.28|163952
1641397200000|2022-01-05 15:40:00|128.56|128.48|128.3|128.24|128.58|128.5|128.24|128.2|89226
1641397500000|2022-01-05 15:45:00|128.32|128.26|128.48|128.44|128.5|128.48|128.14|128.06|160952
1641397800000|2022-01-05 15:50:00|128.5|128.42|128.48|128.42|128.5|128.46|128.4|128.34|163546
1641398100000|2022-01-05 15:55:00|128.46|128.44|128.62|128.58|128.76|128.68|128.46|128.4|165625
1641398400000|2022-01-05 16:00:00|128.64|128.6|128.66|128.62|128.68|128.64|128.6|128.52|128717
1641398700000|2022-01-05 16:05:00|128.68|128.64|128.66|128.6|128.76|128.74|128.64|128.6|122732
1641399000000|2022-01-05 16:10:00|128.62|128.62|128.56|128.54|128.66|128.62|128.56|128.5|100246
1641399300000|2022-01-05 16:15:00|128.58|128.52|128.56|128.54|128.6|128.54|128.46|128.4|86172
1641399600000|2022-01-05 16:20:00|128.54|128.52|128.5|128.44|128.58|128.52|128.46|128.38|46320
1641399900000|2022-01-05 16:25:00|128.52|128.46|128.64|128.56|128.64|128.58|128.34|128.3|239265
1641456000000|2022-01-06 08:00:00|125.94|125.46|126.5|126.16|126.56|126.16|125.1|125|699747
1641456300000|2022-01-06 08:05:00|126.54|126.18|126.02|125.9|126.94|126.64|125.88|125.78|346599
1641456600000|2022-01-06 08:10:00|126.04|125.92|126.56|126.5|126.56|126.52|125.94|125.82|368309
1641456900000|2022-01-06 08:15:00|126.64|126.52|127.02|126.92|127.04|126.98|126.38|126.3|433387
1641457200000|2022-01-06 08:20:00|127|126.94|126.38|126.26|127.04|126.96|126.36|126.22|260349
1641457500000|2022-01-06 08:25:00|126.44|126.28|126.6|126.5|126.62|126.56|126.18|126.04|144615
1641457800000|2022-01-06 08:30:00|126.64|126.52|127|126.92|127.06|127|126.46|126.4|255254
1641458100000|2022-01-06 08:35:00|126.98|126.9|126.88|126.82|127.16|127.06|126.72|126.66|268285
1641458400000|2022-01-06 08:40:00|126.94|126.84|126.84|126.76|127.2|127.12|126.7|126.62|99926
1641458700000|2022-01-06 08:45:00|126.82|126.74|126.86|126.76|126.88|126.76|126.26|126.18|225865
1641459000000|2022-01-06 08:50:00|126.88|126.74|127.38|127.3|127.46|127.36|126.84|126.74|260390
1641459300000|2022-01-06 08:55:00|127.36|127.28|127.52|127.44|127.62|127.52|127.24|127.2|105783
1641459600000|2022-01-06 09:00:00|127.5|127.46|127.24|127.18|127.56|127.48|127.16|127.08|37704
1641459900000|2022-01-06 09:05:00|127.28|127.22|127.02|126.96|127.34|127.26|126.94|126.84|85840
1641460200000|2022-01-06 09:10:00|127.04|126.98|127.18|127.12|127.2|127.12|127.04|126.92|119924
1641460500000|2022-01-06 09:15:00|127.2|127.14|127.34|127.28|127.44|127.34|127.2|127.14|54378
1641460800000|2022-01-06 09:20:00|127.32|127.26|127.18|127.12|127.32|127.26|127|126.94|91697
1641461100000|2022-01-06 09:25:00|127.22|127.14|127.12|127.04|127.26|127.18|126.96|126.88|34075
1641461400000|2022-01-06 09:30:00|127.1|127.02|126.94|126.86|127.18|127.1|126.94|126.84|80512
1641461700000|2022-01-06 09:35:00|126.92|126.84|127.02|126.94|127.06|126.96|126.84|126.74|26471
1641462000000|2022-01-06 09:40:00|127|126.92|127.14|127.08|127.18|127.08|126.96|126.88|40069
1641462300000|2022-01-06 09:45:00|127.12|127.1|127.3|127.24|127.34|127.24|127.1|127.06|27478
1641462600000|2022-01-06 09:50:00|127.32|127.26|127.52|127.46|127.66|127.58|127.26|127.22|136682
1641462900000|2022-01-06 09:55:00|127.5|127.44|127.48|127.4|127.68|127.6|127.38|127.34|205913
1641463200000|2022-01-06 10:00:00|127.46|127.36|127.56|127.48|127.58|127.48|127.22|127.16|142067
1641463500000|2022-01-06 10:05:00|127.58|127.5|127.46|127.4|127.72|127.64|127.46|127.4|158805
1641463800000|2022-01-06 10:10:00|127.44|127.38|127.34|127.3|127.52|127.46|127.2|127.16|212175
1641464100000|2022-01-06 10:15:00|127.36|127.32|127.54|127.48|127.58|127.52|127.36|127.3|156548
1641464400000|2022-01-06 10:20:00|127.56|127.5|128.3|128.2|128.32|128.2|127.56|127.5|95122
1641464700000|2022-01-06 10:25:00|128.28|128.22|128.18|128.14|128.34|128.3|128.16|128.12|122244
1641465000000|2022-01-06 10:30:00|128.22|128.16|128.58|128.5|128.64|128.56|128.18|128.12|203224
1641465300000|2022-01-06 10:35:00|128.56|128.52|129.18|129.12|129.24|129.14|128.54|128.52|442602
1641465600000|2022-01-06 10:40:00|129.2|129.14|128.8|128.7|129.24|129.18|128.56|128.44|280859
1641465900000|2022-01-06 10:45:00|128.78|128.74|128.56|128.48|128.78|128.74|128.44|128.42|178559
1641466200000|2022-01-06 10:50:00|128.54|128.46|128.3|128.22|128.56|128.46|128.02|127.94|232111
1641466500000|2022-01-06 10:55:00|128.32|128.24|128.62|128.54|128.62|128.54|128.3|128.22|158862
1641466800000|2022-01-06 11:00:00|128.6|128.58|128.48|128.4|128.6|128.58|128.4|128.32|75379
1641467100000|2022-01-06 11:05:00|128.5|128.42|128.34|128.3|128.6|128.52|128.26|128.16|85012
1641467400000|2022-01-06 11:10:00|128.32|128.32|128.34|128.28|128.5|128.44|128.28|128.24|82001
1641467700000|2022-01-06 11:15:00|128.38|128.3|127.8|127.74|128.4|128.32|127.74|127.66|213637
1641468000000|2022-01-06 11:20:00|127.82|127.76|127.76|127.7|127.84|127.76|127.42|127.34|346067
1641468300000|2022-01-06 11:25:00|127.78|127.72|127.96|127.88|127.98|127.9|127.76|127.7|25680
1641468600000|2022-01-06 11:30:00|127.98|127.9|127.78|127.7|127.98|127.9|127.7|127.6|172654
1641468900000|2022-01-06 11:35:00|127.8|127.72|127.9|127.88|128|127.94|127.76|127.72|109887
1641469200000|2022-01-06 11:40:00|127.94|127.9|128.18|128.1|128.24|128.14|127.88|127.82|117237
1641469500000|2022-01-06 11:45:00|128.14|128.12|128.2|128.14|128.32|128.26|128.12|128.06|66752
1641469800000|2022-01-06 11:50:00|128.18|128.12|128.22|128.18|128.26|128.2|128.08|128.02|143043
1641470100000|2022-01-06 11:55:00|128.2|128.14|128.3|128.24|128.44|128.36|128.12|128.08|66111
1641470400000|2022-01-06 12:00:00|128.28|128.22|128.1|128.06|128.36|128.3|128.1|128.06|264065
1641470700000|2022-01-06 12:05:00|128.12|128.08|128.12|128.04|128.22|128.16|128.04|127.98|95400
1641471000000|2022-01-06 12:10:00|128.08|128.02|128.08|128.02|128.12|128.06|127.98|127.92|63833
1641471300000|2022-01-06 12:15:00|128.06|128|127.9|127.82|128.06|128.02|127.82|127.8|64756
1641471600000|2022-01-06 12:20:00|127.92|127.84|128.12|128.08|128.22|128.12|127.92|127.84|35633
1641471900000|2022-01-06 12:25:00|128.16|128.1|127.38|127.3|128.2|128.1|127.36|127.3|181714
1641472200000|2022-01-06 12:30:00|127.36|127.32|127.46|127.4|127.58|127.52|127.36|127.32|66688
1641472500000|2022-01-06 12:35:00|127.44|127.38|127.64|127.56|127.74|127.66|127.44|127.38|41407
1641472800000|2022-01-06 12:40:00|127.62|127.54|127.6|127.54|127.62|127.54|127.48|127.4|28113
1641473100000|2022-01-06 12:45:00|127.56|127.52|127.46|127.4|127.56|127.52|127.42|127.38|37603
1641473400000|2022-01-06 12:50:00|127.48|127.42|127.6|127.56|127.62|127.56|127.46|127.4|41092
1641473700000|2022-01-06 12:55:00|127.58|127.54|127.78|127.76|127.82|127.76|127.58|127.54|57928
1641474000000|2022-01-06 13:00:00|127.82|127.78|127.36|127.3|127.88|127.8|127.34|127.26|40150
1641474300000|2022-01-06 13:05:00|127.34|127.32|127.42|127.36|127.52|127.46|127.34|127.32|16476
1641474600000|2022-01-06 13:10:00|127.4|127.34|127.42|127.34|127.42|127.36|127.28|127.18|44708
1641474900000|2022-01-06 13:15:00|127.4|127.32|127.54|127.48|127.6|127.5|127.36|127.28|79830
1641475200000|2022-01-06 13:20:00|127.58|127.5|127.36|127.3|127.6|127.54|127.3|127.22|64616
1641475500000|2022-01-06 13:25:00|127.38|127.32|127.2|127.12|127.4|127.34|127|126.98|456332
1641475800000|2022-01-06 13:30:00|127.18|127.14|126.74|126.66|127.26|127.18|126.74|126.66|98118
1641476100000|2022-01-06 13:35:00|126.78|126.68|126.98|126.94|127.08|127|126.74|126.68|256493
1641476400000|2022-01-06 13:40:00|126.96|126.92|126.96|126.88|127.02|126.98|126.84|126.78|56670
1641476700000|2022-01-06 13:45:00|126.92|126.9|126.86|126.78|126.96|126.9|126.72|126.66|35192
1641477000000|2022-01-06 13:50:00|126.84|126.76|126.76|126.72|126.9|126.84|126.62|126.54|144030
1641477300000|2022-01-06 13:55:00|126.74|126.68|126.58|126.52|126.74|126.68|126.54|126.46|114809
1641477600000|2022-01-06 14:00:00|126.56|126.5|126.58|126.5|126.64|126.56|126.42|126.38|124294
1641477900000|2022-01-06 14:05:00|126.56|126.48|126.46|126.38|126.58|126.5|126.38|126.28|98912
1641478200000|2022-01-06 14:10:00|126.5|126.4|126.58|126.52|126.64|126.56|126.42|126.4|71955
1641478500000|2022-01-06 14:15:00|126.56|126.5|126.9|126.84|126.94|126.84|126.5|126.46|127339
1641478800000|2022-01-06 14:20:00|126.88|126.86|126.92|126.88|127.02|126.96|126.86|126.8|48708
1641479100000|2022-01-06 14:25:00|126.9|126.86|126.98|126.9|126.98|126.92|126.82|126.72|90595
1641479400000|2022-01-06 14:30:00|126.96|126.92|126.94|126.88|127.18|127.08|126.54|126.52|400614
1641479700000|2022-01-06 14:35:00|126.96|126.9|127.06|127|127.12|127.06|126.84|126.78|282412
1641480000000|2022-01-06 14:40:00|127.04|126.98|126.8|126.78|127.18|127.1|126.76|126.72|133903
1641480300000|2022-01-06 14:45:00|126.82|126.76|126.52|126.44|126.86|126.76|126.38|126.32|378532
1641480600000|2022-01-06 14:50:00|126.54|126.48|126.28|126.26|126.58|126.5|126.26|126.14|196293
1641480900000|2022-01-06 14:55:00|126.3|126.24|125.96|125.86|126.32|126.24|125.8|125.76|184575
1641481200000|2022-01-06 15:00:00|126.02|125.88|126.04|125.98|126.3|126.24|125.92|125.8|289986
1641481500000|2022-01-06 15:05:00|126.02|125.96|125.64|125.58|126.02|125.96|125.56|125.46|207554
1641481800000|2022-01-06 15:10:00|125.6|125.56|125.34|125.28|125.7|125.6|125.28|125.24|169618
1641482100000|2022-01-06 15:15:00|125.32|125.26|125.2|125.12|125.44|125.34|125.14|125.1|371043
1641482400000|2022-01-06 15:20:00|125.24|125.14|125.36|125.3|125.6|125.54|125.08|125.04|472727
1641482700000|2022-01-06 15:25:00|125.38|125.32|125.28|125.2|125.56|125.52|125.22|125.2|235715
1641483000000|2022-01-06 15:30:00|125.26|125.18|125.7|125.64|125.88|125.76|125.18|125.08|306405
1641483300000|2022-01-06 15:35:00|125.68|125.62|125.46|125.42|125.74|125.68|125.4|125.38|119717
1641483600000|2022-01-06 15:40:00|125.48|125.46|125.56|125.5|125.7|125.66|125.38|125.34|261815
1641483900000|2022-01-06 15:45:00|125.54|125.48|125.72|125.68|125.8|125.76|125.52|125.44|265847
1641484200000|2022-01-06 15:50:00|125.7|125.66|125.78|125.72|125.88|125.8|125.42|125.26|285682
1641484500000|2022-01-06 15:55:00|125.76|125.7|125.98|125.96|126.1|126|125.74|125.68|465278
1641484800000|2022-01-06 16:00:00|126|125.98|126|125.96|126.2|126.12|125.94|125.88|262607
1641485100000|2022-01-06 16:05:00|125.98|125.98|126.52|126.48|126.56|126.48|125.98|125.98|129887
1641485400000|2022-01-06 16:10:00|126.56|126.5|126.66|126.6|126.86|126.84|126.42|126.36|331379
1641485700000|2022-01-06 16:15:00|126.64|126.58|126.64|126.6|126.74|126.66|126.56|126.5|96498
1641486000000|2022-01-06 16:20:00|126.62|126.58|126.52|126.48|126.64|126.6|126.46|126.4|81394
1641486300000|2022-01-06 16:25:00|126.54|126.5|126.22|126.18|126.64|126.62|126.18|126.08|463321
1641542400000|2022-01-07 08:00:00|127.18|126.4|127.34|127.16|127.58|127.34|126.52|126.4|476481
1641542700000|2022-01-07 08:05:00|127.32|127.28|126.92|126.72|127.34|127.28|126.46|126.36|116566
1641543000000|2022-01-07 08:10:00|126.96|126.74|127.18|127.1|127.32|127.18|126.84|126.74|126250
1641543300000|2022-01-07 08:15:00|127.24|127.14|126.26|126.2|127.24|127.16|126.26|126.14|173031
1641543600000|2022-01-07 08:20:00|126.24|126.14|125.92|125.88|126.48|126.4|125.92|125.88|174631
1641543900000|2022-01-07 08:25:00|125.9|125.84|126.18|126.12|126.2|126.12|125.78|125.72|188706
1641544200000|2022-01-07 08:30:00|126.16|126.1|125.76|125.68|126.16|126.1|125.58|125.46|232523
1641544500000|2022-01-07 08:35:00|125.78|125.7|125.84|125.74|126|125.96|125.64|125.58|162361
1641544800000|2022-01-07 08:40:00|125.82|125.76|125.5|125.42|125.82|125.76|125.48|125.36|100924
1641545100000|2022-01-07 08:45:00|125.46|125.4|125.36|125.22|125.64|125.58|125.32|125.16|135482
1641545400000|2022-01-07 08:50:00|125.38|125.24|125.74|125.66|125.74|125.66|125.38|125.24|23657
1641545700000|2022-01-07 08:55:00|125.78|125.68|125.6|125.5|125.86|125.72|125.52|125.38|94811
1641546000000|2022-01-07 09:00:00|125.62|125.52|125.74|125.62|125.96|125.84|125.56|125.46|156583
1641546300000|2022-01-07 09:05:00|125.76|125.64|125.68|125.56|125.78|125.68|125.4|125.3|97596
1641546600000|2022-01-07 09:10:00|125.7|125.58|125.94|125.86|126.06|125.98|125.7|125.58|157498
1641546900000|2022-01-07 09:15:00|125.92|125.88|125.84|125.78|126.14|126.02|125.84|125.74|55259
1641547200000|2022-01-07 09:20:00|125.86|125.8|125.66|125.58|126.06|125.98|125.54|125.5|120148
1641547500000|2022-01-07 09:25:00|125.64|125.56|125.88|125.82|126.02|125.94|125.6|125.56|68113
1641547800000|2022-01-07 09:30:00|125.86|125.8|125.94|125.86|126.1|126|125.78|125.7|211856
1641548100000|2022-01-07 09:35:00|126|125.88|126.24|126.22|126.28|126.22|125.96|125.88|87439
1641548400000|2022-01-07 09:40:00|126.22|126.2|126.04|125.94|126.24|126.2|125.88|125.82|65890
1641548700000|2022-01-07 09:45:00|126.02|125.96|125.9|125.82|126.04|125.98|125.86|125.78|89146
1641549000000|2022-01-07 09:50:00|125.88|125.78|126.02|125.94|126.08|126.02|125.78|125.72|98255
1641549300000|2022-01-07 09:55:00|126.04|125.92|126.02|125.96|126.12|126.04|126.02|125.9|112520
1641549600000|2022-01-07 10:00:00|126|125.94|126|125.92|126.08|125.98|125.76|125.66|143627
1641549900000|2022-01-07 10:05:00|126.02|125.94|126.3|126.22|126.34|126.24|125.96|125.9|81604
1641550200000|2022-01-07 10:10:00|126.28|126.2|126.28|126.2|126.4|126.34|126.24|126.16|61192
1641550500000|2022-01-07 10:15:00|126.26|126.18|125.8|125.74|126.3|126.2|125.74|125.64|87452
1641550800000|2022-01-07 10:20:00|125.84|125.76|125.88|125.82|125.98|125.9|125.8|125.74|67768
1641551100000|2022-01-07 10:25:00|125.9|125.84|126.04|126|126.06|126|125.9|125.82|37236
1641551400000|2022-01-07 10:30:00|126.02|125.98|126.06|125.96|126.2|126.1|125.98|125.94|68309
1641551700000|2022-01-07 10:35:00|126.08|125.98|126.06|126|126.14|126.04|125.96|125.88|54700
1641552000000|2022-01-07 10:40:00|126.04|125.98|126|125.96|126.14|126.08|125.92|125.84|56053
1641552300000|2022-01-07 10:45:00|125.98|125.94|125.82|125.78|126|125.94|125.78|125.68|58177
1641552600000|2022-01-07 10:50:00|125.84|125.8|125.64|125.56|125.84|125.8|125.6|125.52|126245
1641552900000|2022-01-07 10:55:00|125.62|125.58|125.6|125.56|125.68|125.64|125.56|125.5|103363
1641553200000|2022-01-07 11:00:00|125.58|125.54|125.3|125.26|125.58|125.54|125.3|125.22|209811
1641553500000|2022-01-07 11:05:00|125.34|125.28|125.26|125.18|125.36|125.34|125.12|125.06|69190
1641553800000|2022-01-07 11:10:00|125.28|125.2|125.02|124.96|125.32|125.26|125|124.92|123309
1641554100000|2022-01-07 11:15:00|125.06|124.98|125.02|124.96|125.14|125.08|124.98|124.92|140768
1641554400000|2022-01-07 11:20:00|125.06|124.98|125.04|125|125.1|125.02|124.86|124.8|139193
1641554700000|2022-01-07 11:25:00|125.06|125.02|125.02|124.94|125.18|125.12|125.02|124.94|47206
1641555000000|2022-01-07 11:30:00|125.04|124.96|125.08|125.02|125.08|125.04|124.92|124.84|68608
1641555300000|2022-01-07 11:35:00|125.06|125|124.92|124.84|125.08|125.04|124.86|124.82|94352
1641555600000|2022-01-07 11:40:00|124.9|124.86|124.96|124.88|124.98|124.9|124.9|124.86|42227
1641555900000|2022-01-07 11:45:00|124.98|124.9|125.06|125|125.1|125.04|124.96|124.9|183285
1641556200000|2022-01-07 11:50:00|125.04|125.02|125.04|124.98|125.06|125.02|124.98|124.94|28575
1641556500000|2022-01-07 11:55:00|125.02|124.96|124.52|124.44|125.02|124.98|124.52|124.44|113974
1641556800000|2022-01-07 12:00:00|124.56|124.46|124.5|124.44|124.76|124.66|124.5|124.42|63834
1641557100000|2022-01-07 12:05:00|124.48|124.42|124.3|124.24|124.64|124.58|124.2|124.12|211774
1641557400000|2022-01-07 12:10:00|124.28|124.2|123.96|123.88|124.28|124.2|123.86|123.8|241472
1641557700000|2022-01-07 12:15:00|123.94|123.9|124.52|124.46|124.52|124.46|123.52|123.44|417098
1641558000000|2022-01-07 12:20:00|124.5|124.44|124.4|124.36|124.5|124.44|124.22|124.16|273592
1641558300000|2022-01-07 12:25:00|124.42|124.34|124.26|124.22|124.44|124.38|124.18|124.08|152510
1641558600000|2022-01-07 12:30:00|124.28|124.2|124.18|124.1|124.36|124.28|124.18|124.08|50778
1641558900000|2022-01-07 12:35:00|124.16|124.08|124.16|124.06|124.18|124.1|124.04|123.94|82817
1641559200000|2022-01-07 12:40:00|124.14|124.08|124.22|124.16|124.22|124.16|124.12|124.06|25174
1641559500000|2022-01-07 12:45:00|124.24|124.18|124.42|124.38|124.44|124.38|124.24|124.16|35991
1641559800000|2022-01-07 12:50:00|124.46|124.4|124.7|124.66|124.74|124.66|124.46|124.4|57962
1641560100000|2022-01-07 12:55:00|124.68|124.64|124.58|124.54|124.72|124.7|124.56|124.52|55804
1641560400000|2022-01-07 13:00:00|124.6|124.56|124.68|124.6|124.7|124.6|124.54|124.46|111706
1641560700000|2022-01-07 13:05:00|124.7|124.62|124.64|124.58|124.78|124.7|124.6|124.56|58047
1641561000000|2022-01-07 13:10:00|124.62|124.6|124.78|124.7|124.9|124.78|124.62|124.56|47871
1641561300000|2022-01-07 13:15:00|124.76|124.72|124.92|124.88|124.94|124.88|124.76|124.72|28396
1641561600000|2022-01-07 13:20:00|124.9|124.84|125.32|125.28|125.36|125.28|124.9|124.82|76140
1641561900000|2022-01-07 13:25:00|125.34|125.3|125.68|125.58|125.7|125.58|125.32|125.26|86089
1641562200000|2022-01-07 13:30:00|125.64|125.56|125.62|125.52|125.84|125.72|125.36|125.18|191849
1641562500000|2022-01-07 13:35:00|125.64|125.54|125.36|125.26|125.68|125.6|125.36|125.24|62373
1641562800000|2022-01-07 13:40:00|125.34|125.28|125.58|125.54|125.66|125.58|125.24|125.18|41938
1641563100000|2022-01-07 13:45:00|125.6|125.56|126|125.92|126|125.96|125.6|125.54|136221
1641563400000|2022-01-07 13:50:00|125.98|125.94|126.06|125.98|126.12|126.02|125.9|125.86|60870
1641563700000|2022-01-07 13:55:00|126.04|125.96|126.12|126.02|126.16|126.06|125.86|125.8|80182
1641564000000|2022-01-07 14:00:00|126.14|126.04|126.02|125.94|126.18|126.12|125.98|125.9|90378
1641564300000|2022-01-07 14:05:00|126.04|125.96|126.18|126.12|126.22|126.14|126.04|125.96|101231
1641564600000|2022-01-07 14:10:00|126.22|126.14|126.38|126.34|126.38|126.34|126|125.94|104729
1641564900000|2022-01-07 14:15:00|126.4|126.36|126.2|126.12|126.48|126.36|126.14|126.1|62376
1641565200000|2022-01-07 14:20:00|126.22|126.16|126.1|126.06|126.3|126.26|126.1|126.04|57989
1641565500000|2022-01-07 14:25:00|126.12|126.08|126|125.92|126.16|126.14|125.9|125.84|78787
1641565800000|2022-01-07 14:30:00|126.02|125.94|126.24|126.18|126.42|126.34|125.88|125.8|202973
1641566100000|2022-01-07 14:35:00|126.26|126.2|126.66|126.58|126.8|126.7|126.24|126.2|378844
1641566400000|2022-01-07 14:40:00|126.68|126.62|126.78|126.72|126.88|126.8|126.6|126.52|212289
1641566700000|2022-01-07 14:45:00|126.8|126.74|126.48|126.44|126.86|126.8|126.4|126.3|183860
1641567000000|2022-01-07 14:50:00|126.5|126.46|126.26|126.18|126.64|126.58|126.26|126.18|207350
1641567300000|2022-01-07 14:55:00|126.24|126.2|126.42|126.34|126.48|126.42|126.22|126.2|115564
1641567600000|2022-01-07 15:00:00|126.4|126.32|126.54|126.52|126.6|126.52|126.3|126.24|86306
1641567900000|2022-01-07 15:05:00|126.52|126.5|126.34|126.28|126.52|126.5|126.2|126.16|78036
1641568200000|2022-01-07 15:10:00|126.32|126.26|126.78|126.74|126.88|126.8|126.26|126.24|168687
1641568500000|2022-01-07 15:15:00|126.82|126.76|127|126.96|127|126.96|126.76|126.68|206785
1641568800000|2022-01-07 15:20:00|126.98|126.94|126.58|126.5|126.98|126.94|126.46|126.4|102521
1641569100000|2022-01-07 15:25:00|126.6|126.52|126.76|126.7|126.78|126.72|126.54|126.46|112549
1641569400000|2022-01-07 15:30:00|126.74|126.68|126.82|126.76|126.98|126.88|126.7|126.64|382755
1641569700000|2022-01-07 15:35:00|126.84|126.78|126.5|126.4|126.96|126.9|126.48|126.4|128002
1641570000000|2022-01-07 15:40:00|126.52|126.42|126.54|126.48|126.66|126.62|126.48|126.38|63876
1641570300000|2022-01-07 15:45:00|126.52|126.46|126.24|126.2|126.56|126.5|126.24|126.2|156081
1641570600000|2022-01-07 15:50:00|126.22|126.18|125.84|125.8|126.26|126.18|125.82|125.78|177154
1641570900000|2022-01-07 15:55:00|125.86|125.78|126.44|126.38|126.46|126.38|125.82|125.78|161326
1641571200000|2022-01-07 16:00:00|126.42|126.36|126.44|126.36|126.62|126.54|126.28|126.24|159597
1641571500000|2022-01-07 16:05:00|126.42|126.38|126.44|126.4|126.6|126.52|126.32|126.28|166489
1641571800000|2022-01-07 16:10:00|126.42|126.38|126.54|126.48|126.6|126.54|126.42|126.36|400367
1641572100000|2022-01-07 16:15:00|126.56|126.5|126.22|126.18|126.6|126.52|126.2|126.12|111807
1641572400000|2022-01-07 16:20:00|126.24|126.2|126.44|126.4|126.5|126.44|126.22|126.14|111820
1641572700000|2022-01-07 16:25:00|126.42|126.38|126.34|126.24|126.5|126.46|126.3|126.22|222880
1641801600000|2022-01-10 08:00:00|127.96|127|127.74|127.44|128.5|128.32|127.02|127|533883
1641801900000|2022-01-10 08:05:00|127.72|127.42|128.34|128.18|128.72|128.48|127.54|127.4|369302
1641802200000|2022-01-10 08:10:00|128.32|128.2|129.14|128.94|129.26|129.14|128.28|128.16|924132
1641802500000|2022-01-10 08:15:00|129.12|128.96|129.28|129.16|129.4|129.26|128.78|128.68|815460
1641802800000|2022-01-10 08:20:00|129.3|129.14|128.76|128.68|129.3|129.14|128.6|128.54|368385
1641803100000|2022-01-10 08:25:00|128.82|128.7|128.9|128.78|129.1|129|128.52|128.44|338638
1641803400000|2022-01-10 08:30:00|128.88|128.74|128.44|128.34|128.88|128.76|128.44|128.34|313781
1641803700000|2022-01-10 08:35:00|128.48|128.36|127.62|127.52|128.54|128.44|127.56|127.5|297869
1641804000000|2022-01-10 08:40:00|127.6|127.5|127.82|127.7|127.9|127.74|127.18|127.06|203626
1641804300000|2022-01-10 08:45:00|127.84|127.72|128.12|127.98|128.14|127.98|127.72|127.56|310720
1641804600000|2022-01-10 08:50:00|128.06|127.94|128.04|127.9|128.1|128|127.8|127.7|152654
1641804900000|2022-01-10 08:55:00|128.02|127.88|128.18|128.06|128.18|128.06|127.78|127.72|209595
1641805200000|2022-01-10 09:00:00|128.14|128.04|128.24|128.16|128.44|128.36|128.06|127.9|118461
1641805500000|2022-01-10 09:05:00|128.2|128.14|128.62|128.48|128.62|128.48|128.18|128.04|85823
1641805800000|2022-01-10 09:10:00|128.6|128.46|128.9|128.86|129|128.94|128.5|128.42|138384
1641806100000|2022-01-10 09:15:00|128.94|128.88|128.76|128.72|129|128.94|128.58|128.5|305366
1641806400000|2022-01-10 09:20:00|128.78|128.74|128.46|128.4|128.88|128.84|128.46|128.36|179437
1641806700000|2022-01-10 09:25:00|128.48|128.42|128.74|128.66|128.76|128.68|128.4|128.3|206930
1641807000000|2022-01-10 09:30:00|128.72|128.64|128.84|128.76|129|128.92|128.7|128.62|186028
1641807300000|2022-01-10 09:35:00|128.88|128.78|128.84|128.8|129.14|129.04|128.76|128.7|436865
1641807600000|2022-01-10 09:40:00|128.86|128.82|128.8|128.72|129.02|128.94|128.76|128.68|149041
1641807900000|2022-01-10 09:45:00|128.78|128.74|128.78|128.7|128.86|128.82|128.66|128.56|98856
1641808200000|2022-01-10 09:50:00|128.8|128.72|128.6|128.5|128.86|128.8|128.46|128.38|214571
1641808500000|2022-01-10 09:55:00|128.56|128.48|128.42|128.34|128.56|128.48|128.04|127.94|183606
1641808800000|2022-01-10 10:00:00|128.44|128.36|128.62|128.56|128.78|128.68|128.42|128.34|339365
1641809100000|2022-01-10 10:05:00|128.6|128.6|129.22|129.16|129.22|129.16|128.48|128.38|382895
1641809400000|2022-01-10 10:10:00|129.28|129.18|129.48|129.42|129.5|129.48|129.2|129.18|796500
1641809700000|2022-01-10 10:15:00|129.5|129.44|129.3|129.22|129.72|129.62|129.12|129.02|792740
1641810000000|2022-01-10 10:20:00|129.32|129.24|129.16|129.08|129.36|129.28|128.9|128.82|315791
1641810300000|2022-01-10 10:25:00|129.14|129.1|129.22|129.18|129.32|129.22|128.98|128.92|1145977
1641810600000|2022-01-10 10:30:00|129.2|129.16|129.02|128.96|129.3|129.2|128.94|128.88|158040
1641810900000|2022-01-10 10:35:00|129|128.98|128.96|128.9|129.06|129|128.8|128.74|151904
1641811200000|2022-01-10 10:40:00|128.98|128.92|129.16|129.12|129.16|129.14|128.92|128.86|171977
1641811500000|2022-01-10 10:45:00|129.14|129.14|129.1|129.06|129.16|129.14|128.94|128.88|357957
1641811800000|2022-01-10 10:50:00|129.12|129.08|128.72|128.62|129.14|129.08|128.72|128.58|188008
1641812100000|2022-01-10 10:55:00|128.7|128.64|128.9|128.82|128.96|128.9|128.68|128.58|164860
1641812400000|2022-01-10 11:00:00|128.92|128.86|128.9|128.82|129.02|129|128.78|128.76|132787
1641812700000|2022-01-10 11:05:00|128.92|128.84|129.18|129.1|129.18|129.12|128.92|128.84|124857
1641813000000|2022-01-10 11:10:00|129.16|129.12|128.96|128.9|129.36|129.26|128.94|128.88|247210
1641813300000|2022-01-10 11:15:00|128.94|128.86|128.84|128.76|129.04|128.96|128.78|128.7|122484
1641813600000|2022-01-10 11:20:00|128.82|128.78|129.06|129|129.18|129.14|128.82|128.76|92973
1641813900000|2022-01-10 11:25:00|129.08|129.02|129.16|129.1|129.16|129.1|128.98|128.9|185846
1641814200000|2022-01-10 11:30:00|129.14|129.08|129.18|129.14|129.22|129.18|129.04|128.94|246340
1641814500000|2022-01-10 11:35:00|129.16|129.12|129.02|128.98|129.22|129.14|129|128.92|191268
1641814800000|2022-01-10 11:40:00|129.04|129|129.06|128.98|129.08|129.04|128.9|128.84|191097
1641815100000|2022-01-10 11:45:00|129.04|128.96|129.1|129.04|129.16|129.12|128.76|128.66|70705
1641815400000|2022-01-10 11:50:00|129.12|129.06|129.14|129.06|129.18|129.14|128.98|128.94|114060
1641815700000|2022-01-10 11:55:00|129.12|129.08|129.34|129.28|129.4|129.3|129.06|128.98|100247
1641816000000|2022-01-10 12:00:00|129.36|129.34|129.26|129.22|129.58|129.48|129.18|129.12|139992
1641816300000|2022-01-10 12:05:00|129.28|129.24|129.28|129.22|129.38|129.28|129.24|129.2|50878
1641816600000|2022-01-10 12:10:00|129.3|129.26|129.4|129.36|129.54|129.46|129.3|129.26|110925
1641816900000|2022-01-10 12:15:00|129.38|129.32|129.3|129.26|129.5|129.44|129.3|129.24|154926
1641817200000|2022-01-10 12:20:00|129.32|129.28|128.54|128.48|129.4|129.36|128.4|128.3|1697478
1641817500000|2022-01-10 12:25:00|128.56|128.54|128.68|128.6|129|128.9|128.5|128.48|414943
1641817800000|2022-01-10 12:30:00|128.66|128.62|128.2|128.12|128.72|128.68|128.14|128.04|124857
1641818100000|2022-01-10 12:35:00|128.24|128.2|128.16|128.08|128.32|128.26|127.98|127.9|263747
1641818400000|2022-01-10 12:40:00|128.2|128.12|128.38|128.32|128.52|128.44|128.12|128.08|128460
1641818700000|2022-01-10 12:45:00|128.4|128.34|128.6|128.52|128.76|128.72|128.34|128.28|109545
1641819000000|2022-01-10 12:50:00|128.62|128.54|128.52|128.46|128.64|128.6|128.44|128.36|119207
1641819300000|2022-01-10 12:55:00|128.5|128.44|128.5|128.46|128.54|128.46|128.36|128.3|83635
1641819600000|2022-01-10 13:00:00|128.54|128.48|128.34|128.28|128.54|128.5|128.3|128.18|47801
1641819900000|2022-01-10 13:05:00|128.32|128.3|128.32|128.26|128.38|128.36|128.22|128.18|89554
1641820200000|2022-01-10 13:10:00|128.3|128.24|128.3|128.24|128.36|128.32|128.26|128.22|77637
1641820500000|2022-01-10 13:15:00|128.24|128.22|128.2|128.14|128.32|128.26|128.02|127.96|298766
1641820800000|2022-01-10 13:20:00|128.18|128.16|128.42|128.36|128.42|128.36|128.18|128.16|71759
1641821100000|2022-01-10 13:25:00|128.44|128.38|128.82|128.74|128.86|128.78|128.44|128.38|137316
1641821400000|2022-01-10 13:30:00|128.84|128.76|128.74|128.68|128.84|128.76|128.64|128.58|56794
1641821700000|2022-01-10 13:35:00|128.76|128.7|128.92|128.86|128.94|128.88|128.76|128.68|83627
1641822000000|2022-01-10 13:40:00|128.94|128.88|129.2|129.1|129.26|129.16|128.94|128.88|103976
1641822300000|2022-01-10 13:45:00|129.18|129.12|129.06|128.98|129.18|129.14|128.96|128.9|121392
1641822600000|2022-01-10 13:50:00|129.08|129|128.92|128.82|129.24|129.18|128.88|128.8|96593
1641822900000|2022-01-10 13:55:00|128.96|128.86|129.08|128.98|129.1|129.04|128.94|128.86|36753
1641823200000|2022-01-10 14:00:00|129.1|129|129|128.94|129.18|129.1|128.96|128.92|105721
1641823500000|2022-01-10 14:05:00|129.02|128.96|128.94|128.86|129.04|129|128.86|128.78|55735
1641823800000|2022-01-10 14:10:00|128.92|128.84|129.02|128.94|129.14|129.08|128.78|128.72|353468
1641824100000|2022-01-10 14:15:00|129.04|128.96|128.78|128.72|129.08|129.02|128.78|128.7|90141
1641824400000|2022-01-10 14:20:00|128.82|128.74|128.52|128.44|128.82|128.76|128.46|128.38|154253
1641824700000|2022-01-10 14:25:00|128.54|128.46|128.58|128.52|128.74|128.7|128.52|128.46|116816
1641825000000|2022-01-10 14:30:00|128.6|128.5|127.54|127.48|128.96|128.88|127.4|127.32|314353
1641825300000|2022-01-10 14:35:00|127.52|127.44|127.28|127.22|127.54|127.48|126.9|126.86|649941
1641825600000|2022-01-10 14:40:00|127.34|127.2|127.46|127.36|127.56|127.42|127.14|127|218133
1641825900000|2022-01-10 14:45:00|127.44|127.32|127.52|127.4|127.54|127.46|127.3|127.16|104482
1641826200000|2022-01-10 14:50:00|127.54|127.38|127.56|127.46|127.7|127.62|127.32|127.22|143480
1641826500000|2022-01-10 14:55:00|127.54|127.44|127.56|127.52|127.86|127.72|127.44|127.4|136092
1641826800000|2022-01-10 15:00:00|127.54|127.46|127.02|126.94|127.58|127.48|126.96|126.86|301574
1641827100000|2022-01-10 15:05:00|127|126.96|127.2|127.1|127.36|127.28|127|126.94|295511
1641827400000|2022-01-10 15:10:00|127.18|127.06|127.2|127.14|127.38|127.3|126.9|126.84|373444
1641827700000|2022-01-10 15:15:00|127.22|127.16|127.12|127.08|127.44|127.34|127.04|126.98|190807
1641828000000|2022-01-10 15:20:00|127.14|127.1|126.64|126.6|127.22|127.18|126.64|126.54|729235
1641828300000|2022-01-10 15:25:00|126.62|126.58|126.58|126.5|126.78|126.7|126.52|126.42|287161
1641828600000|2022-01-10 15:30:00|126.54|126.48|126.62|126.58|126.7|126.64|126.52|126.44|253871
1641828900000|2022-01-10 15:35:00|126.6|126.54|126.36|126.3|126.68|126.58|126.26|126.22|538548
1641829200000|2022-01-10 15:40:00|126.38|126.32|126.44|126.34|126.52|126.46|126.28|126.2|155724
1641829500000|2022-01-10 15:45:00|126.42|126.32|126.3|126.24|126.56|126.5|126.26|126.2|185256
1641829800000|2022-01-10 15:50:00|126.28|126.22|126.5|126.42|126.5|126.42|126.28|126.22|212029
1641830100000|2022-01-10 15:55:00|126.48|126.44|126.62|126.56|126.72|126.64|126.34|126.3|226012
1641830400000|2022-01-10 16:00:00|126.6|126.54|126.82|126.76|126.88|126.8|126.5|126.46|153001
1641830700000|2022-01-10 16:05:00|126.84|126.78|126.9|126.84|126.92|126.84|126.74|126.7|194094
1641831000000|2022-01-10 16:10:00|126.92|126.92|127.1|127.04|127.16|127.08|126.84|126.8|251779
1641831300000|2022-01-10 16:15:00|127.08|127.06|127.32|127.28|127.34|127.3|126.98|126.96|235458
1641831600000|2022-01-10 16:20:00|127.34|127.3|127.36|127.32|127.5|127.46|127.34|127.26|185515
1641831900000|2022-01-10 16:25:00|127.34|127.3|127.9|127.78|127.9|127.8|127.3|127.26|656048
1641888000000|2022-01-11 08:00:00|129|127.66|128.54|128.38|129|128.98|128.08|127.6|506355
1641888300000|2022-01-11 08:05:00|128.66|128.4|127.8|127.62|129|128.98|127.48|127.26|234014
1641888600000|2022-01-11 08:10:00|127.84|127.58|126.7|126.52|127.84|127.58|126.56|126.46|256970
1641888900000|2022-01-11 08:15:00|126.72|126.56|126.64|126.52|127.18|126.96|126|125.84|537130
1641889200000|2022-01-11 08:20:00|126.7|126.5|126.7|126.58|127|126.84|126.54|126.38|196882
1641889500000|2022-01-11 08:25:00|126.74|126.6|126.54|126.46|126.76|126.62|126.38|126.3|208255
1641889800000|2022-01-11 08:30:00|126.52|126.42|126.44|126.34|126.7|126.62|126.24|126.18|344817
1641890100000|2022-01-11 08:35:00|126.46|126.36|126.48|126.38|126.72|126.58|126.42|126.34|115210
1641890400000|2022-01-11 08:40:00|126.5|126.4|127.06|126.94|127.08|126.94|126.38|126.26|70888
1641890700000|2022-01-11 08:45:00|127.08|126.96|127.32|127.24|127.48|127.34|126.88|126.72|122262
1641891000000|2022-01-11 08:50:00|127.34|127.18|127.28|127.2|127.42|127.26|126.94|126.82|139171
1641891300000|2022-01-11 08:55:00|127.26|127.14|127.36|127.22|127.44|127.3|126.98|126.88|41023
1641891600000|2022-01-11 09:00:00|127.38|127.24|127.66|127.6|127.76|127.64|127.26|127.12|54236
1641891900000|2022-01-11 09:05:00|127.64|127.56|127|126.92|127.66|127.56|127|126.9|237918
1641892200000|2022-01-11 09:10:00|126.98|126.9|126.52|126.44|127|126.94|126.5|126.4|189627
1641892500000|2022-01-11 09:15:00|126.5|126.46|126.8|126.74|126.86|126.76|126.5|126.44|114989
1641892800000|2022-01-11 09:20:00|126.78|126.72|126.46|126.4|126.78|126.72|126.36|126.24|80592
1641893100000|2022-01-11 09:25:00|126.44|126.36|126.64|126.54|126.66|126.58|126.24|126.14|287845
1641893400000|2022-01-11 09:30:00|126.62|126.52|126.72|126.6|126.98|126.86|126.4|126.34|91836
1641893700000|2022-01-11 09:35:00|126.7|126.62|126.82|126.74|126.82|126.74|126.58|126.52|126466
1641894000000|2022-01-11 09:40:00|126.8|126.72|126.58|126.5|126.8|126.72|126.54|126.44|139051
1641894300000|2022-01-11 09:45:00|126.56|126.48|126.6|126.52|126.64|126.58|126.42|126.32|71388
1641894600000|2022-01-11 09:50:00|126.62|126.54|126.58|126.52|126.7|126.66|126.08|126|232920
1641894900000|2022-01-11 09:55:00|126.56|126.5|126.26|126.2|126.56|126.5|126.24|126.16|204673
1641895200000|2022-01-11 10:00:00|126.28|126.22|126.14|126.04|126.28|126.24|125.88|125.82|247792
1641895500000|2022-01-11 10:05:00|126.12|126.1|125.92|125.86|126.38|126.26|125.9|125.8|296318
1641895800000|2022-01-11 10:10:00|125.9|125.84|125.72|125.7|126|125.92|125.72|125.62|75322
1641896100000|2022-01-11 10:15:00|125.7|125.64|125.8|125.74|126|125.94|125.68|125.58|239278
1641896400000|2022-01-11 10:20:00|125.82|125.76|125.8|125.7|125.92|125.86|125.68|125.58|106820
1641896700000|2022-01-11 10:25:00|125.76|125.72|125.6|125.52|125.84|125.76|125.56|125.5|108415
1641897000000|2022-01-11 10:30:00|125.64|125.56|125.6|125.56|125.7|125.64|125.54|125.5|116419
1641897300000|2022-01-11 10:35:00|125.64|125.54|125.76|125.68|125.78|125.68|125.54|125.5|156065
1641897600000|2022-01-11 10:40:00|125.78|125.7|125.86|125.78|125.92|125.82|125.68|125.62|260653
1641897900000|2022-01-11 10:45:00|125.84|125.76|126.22|126.12|126.24|126.16|125.8|125.76|100322
1641898200000|2022-01-11 10:50:00|126.18|126.16|125.86|125.82|126.38|126.26|125.86|125.78|114512
1641898500000|2022-01-11 10:55:00|125.84|125.8|125.92|125.86|126|125.94|125.78|125.72|95751
1641898800000|2022-01-11 11:00:00|125.94|125.88|126|125.94|126.08|126|125.92|125.86|39147
1641899100000|2022-01-11 11:05:00|126.04|125.96|125.88|125.86|126.08|126.02|125.76|125.7|188503
1641899400000|2022-01-11 11:10:00|125.84|125.82|125.6|125.54|126|125.94|125.6|125.52|151788
1641899700000|2022-01-11 11:15:00|125.62|125.56|125.6|125.54|125.72|125.66|125.44|125.36|189216
1641900000000|2022-01-11 11:20:00|125.62|125.56|125.64|125.58|125.78|125.7|125.58|125.48|68053
1641900300000|2022-01-11 11:25:00|125.66|125.6|125.8|125.72|125.86|125.82|125.66|125.6|256756
1641900600000|2022-01-11 11:30:00|125.82|125.74|125.98|125.92|126.02|125.94|125.8|125.74|104316
1641900900000|2022-01-11 11:35:00|126|125.94|126.06|126.02|126.08|126.02|125.98|125.9|98496
1641901200000|2022-01-11 11:40:00|126.08|126.04|126.24|126.16|126.36|126.26|126.08|126.04|22224
1641901500000|2022-01-11 11:45:00|126.22|126.14|126.2|126.16|126.22|126.16|126.08|126.04|26801
1641901800000|2022-01-11 11:50:00|126.18|126.14|126.18|126.14|126.18|126.14|126.1|126.06|36819
1641902100000|2022-01-11 11:55:00|126.16|126.12|126.24|126.14|126.42|126.38|126.06|126.02|84243
1641902400000|2022-01-11 12:00:00|126.22|126.12|126.18|126.16|126.3|126.2|126.08|125.98|136219
1641902700000|2022-01-11 12:05:00|126.2|126.14|125.94|125.9|126.28|126.2|125.9|125.78|168326
1641903000000|2022-01-11 12:10:00|125.92|125.88|126.08|126.02|126.08|126.02|125.9|125.86|64975
1641903300000|2022-01-11 12:15:00|126.06|126.06|126.14|126.08|126.14|126.1|126.06|126.06|36014
1641903600000|2022-01-11 12:20:00|126.12|126.1|126.18|126.14|126.26|126.22|126.12|126.06|46492
1641903900000|2022-01-11 12:25:00|126.16|126.1|126.5|126.44|126.56|126.48|126.16|126.08|34226
1641904200000|2022-01-11 12:30:00|126.48|126.42|126.5|126.46|126.54|126.52|126.48|126.42|68071
1641904500000|2022-01-11 12:35:00|126.52|126.48|126.54|126.48|126.62|126.54|126.5|126.46|49234
1641904800000|2022-01-11 12:40:00|126.56|126.5|127.12|127.02|127.14|127.02|126.56|126.5|98283
1641905100000|2022-01-11 12:45:00|127.1|127.04|127.12|127.06|127.46|127.4|127.1|127.04|136263
1641905400000|2022-01-11 12:50:00|127.1|127.04|126.86|126.74|127.14|127.1|126.86|126.74|117930
1641905700000|2022-01-11 12:55:00|126.84|126.76|126.98|126.92|127.02|126.92|126.8|126.72|104324
1641906000000|2022-01-11 13:00:00|126.96|126.9|126.82|126.76|126.96|126.9|126.82|126.76|58230
1641906300000|2022-01-11 13:05:00|126.78|126.72|126.7|126.64|126.78|126.72|126.64|126.56|31560
1641906600000|2022-01-11 13:10:00|126.68|126.62|126.64|126.6|126.68|126.62|126.52|126.46|52601
1641906900000|2022-01-11 13:15:00|126.68|126.62|126.36|126.3|126.7|126.66|126.32|126.28|70459
1641907200000|2022-01-11 13:20:00|126.34|126.28|126.16|126.14|126.34|126.3|125.98|125.88|196125
1641907500000|2022-01-11 13:25:00|126.18|126.16|126.18|126.1|126.36|126.3|126.16|126.1|37700
1641907800000|2022-01-11 13:30:00|126.2|126.14|126.12|126.06|126.22|126.18|126.12|126.06|42235
1641908100000|2022-01-11 13:35:00|126.1|126.08|126.08|126.06|126.14|126.08|126.04|126|25778
1641908400000|2022-01-11 13:40:00|126.06|126.04|126.14|126.06|126.22|126.14|126.02|125.92|29309
1641908700000|2022-01-11 13:45:00|126.12|126.1|126.28|126.22|126.36|126.3|126.1|126.06|39162
1641909000000|2022-01-11 13:50:00|126.3|126.24|126.2|126.14|126.34|126.3|126.2|126.12|19661
1641909300000|2022-01-11 13:55:00|126.18|126.16|126.2|126.12|126.24|126.2|126.14|126.06|26849
1641909600000|2022-01-11 14:00:00|126.22|126.14|125.92|125.88|126.26|126.2|125.92|125.88|157349
1641909900000|2022-01-11 14:05:00|125.9|125.86|125.8|125.74|125.9|125.86|125.72|125.62|31748
1641910200000|2022-01-11 14:10:00|125.78|125.72|125.92|125.82|126.08|126.02|125.72|125.64|119639
1641910500000|2022-01-11 14:15:00|125.9|125.86|126.02|125.98|126.08|126|125.86|125.78|63680
1641910800000|2022-01-11 14:20:00|126.06|126|125.96|125.88|126.08|126.02|125.92|125.86|50858
1641911100000|2022-01-11 14:25:00|125.94|125.9|125.92|125.88|126.1|126.06|125.9|125.82|102605
1641911400000|2022-01-11 14:30:00|125.94|125.9|126.3|126.24|126.34|126.3|125.82|125.76|328004
1641911700000|2022-01-11 14:35:00|126.34|126.26|126.22|126.16|126.44|126.38|126.18|126.1|159215
1641912000000|2022-01-11 14:40:00|126.24|126.18|126.2|126.12|126.28|126.18|126.02|125.94|83925
1641912300000|2022-01-11 14:45:00|126.16|126.1|126.12|126.1|126.18|126.1|126|125.96|81987
1641912600000|2022-01-11 14:50:00|126.1|126.08|126.3|126.24|126.66|126.54|126.06|126|147127
1641912900000|2022-01-11 14:55:00|126.28|126.22|126.12|126.08|126.3|126.22|126.1|126.02|66748
1641913200000|2022-01-11 15:00:00|126.1|126.06|126.58|126.54|126.66|126.58|126.08|126.06|86741
1641913500000|2022-01-11 15:05:00|126.56|126.5|126.36|126.28|126.74|126.68|126.28|126.22|110937
1641913800000|2022-01-11 15:10:00|126.34|126.3|126.26|126.22|126.5|126.44|126.24|126.18|483020
1641914100000|2022-01-11 15:15:00|126.28|126.24|126.1|126.02|126.36|126.3|126.04|126|264635
1641914400000|2022-01-11 15:20:00|126.12|126.04|126.2|126.16|126.4|126.32|126.02|126|233783
1641914700000|2022-01-11 15:25:00|126.22|126.14|126.6|126.56|126.7|126.64|126.22|126.14|318858
1641915000000|2022-01-11 15:30:00|126.62|126.58|126.4|126.36|126.92|126.84|126.4|126.34|382255
1641915300000|2022-01-11 15:35:00|126.42|126.38|126.6|126.54|126.64|126.56|126.42|126.38|94384
1641915600000|2022-01-11 15:40:00|126.64|126.56|126.56|126.52|126.7|126.6|126.5|126.46|77974
1641915900000|2022-01-11 15:45:00|126.54|126.5|126.46|126.4|126.62|126.58|126.42|126.4|108416
1641916200000|2022-01-11 15:50:00|126.48|126.42|126.6|126.54|126.72|126.64|126.48|126.42|41544
1641916500000|2022-01-11 15:55:00|126.62|126.56|126.58|126.54|126.66|126.6|126.26|126.08|239568
1641916800000|2022-01-11 16:00:00|126.6|126.58|126.88|126.82|126.92|126.9|126.5|126.46|295598
1641917100000|2022-01-11 16:05:00|126.9|126.84|127.02|126.96|127.16|127.1|126.84|126.82|268511
1641917400000|2022-01-11 16:10:00|127|126.98|126.72|126.7|127|127|126.66|126.6|246174
1641917700000|2022-01-11 16:15:00|126.7|126.66|126.7|126.66|126.84|126.8|126.68|126.62|87878
1641918000000|2022-01-11 16:20:00|126.68|126.64|126.84|126.8|127.12|127.06|126.64|126.6|287491
1641918300000|2022-01-11 16:25:00|126.86|126.82|127.24|127.2|127.34|127.28|126.86|126.8|775248
1641974400000|2022-01-12 08:00:00|128|127.52|127.68|127.42|128.48|128.2|127.68|127.36|613343
1641974700000|2022-01-12 08:05:00|127.42|127.4|127.38|127.2|127.86|127.66|127.3|127.14|141680
1641975000000|2022-01-12 08:10:00|127.44|127.22|128.18|128|128.2|128|127.4|127.22|243616
1641975300000|2022-01-12 08:15:00|128.16|127.94|128.28|128.16|128.38|128.24|128.02|127.86|422088
1641975600000|2022-01-12 08:20:00|128.26|128.18|128.12|128.04|128.48|128.36|128.02|127.88|284053
1641975900000|2022-01-12 08:25:00|128.14|128.06|127.98|127.84|128.34|128.24|127.76|127.62|261914
1641976200000|2022-01-12 08:30:00|128.02|127.82|127.5|127.42|128.12|128|127.5|127.42|272286
1641976500000|2022-01-12 08:35:00|127.52|127.44|127.32|127.22|127.6|127.56|127.16|127.08|151900
1641976800000|2022-01-12 08:40:00|127.3|127.18|127.3|127.2|127.42|127.34|127.16|127.08|259951
1641977100000|2022-01-12 08:45:00|127.28|127.16|127.2|127.1|127.42|127.3|127.14|127|172255
1641977400000|2022-01-12 08:50:00|127.18|127.04|127.52|127.4|127.64|127.56|127.08|127|141395
1641977700000|2022-01-12 08:55:00|127.54|127.46|127.6|127.5|127.7|127.62|127.38|127.3|165754
1641978000000|2022-01-12 09:00:00|127.62|127.48|128.16|128.06|128.16|128.06|127.6|127.46|112667
1641978300000|2022-01-12 09:05:00|128.2|128.08|128.42|128.3|128.5|128.44|128|127.88|210227
1641978600000|2022-01-12 09:10:00|128.44|128.32|128.48|128.4|128.6|128.5|128.3|128.24|337521
1641978900000|2022-01-12 09:15:00|128.46|128.42|127.98|127.92|128.54|128.46|127.94|127.84|294080
1641979200000|2022-01-12 09:20:00|128|127.94|128.06|127.98|128.36|128.26|127.98|127.9|250085
1641979500000|2022-01-12 09:25:00|128.08|128|128.38|128.3|128.42|128.38|128.02|127.98|108349
1641979800000|2022-01-12 09:30:00|128.36|128.32|128.2|128.12|128.42|128.38|128.04|127.96|119061
1641980100000|2022-01-12 09:35:00|128.22|128.14|128|127.94|128.26|128.16|127.9|127.82|299905
1641980400000|2022-01-12 09:40:00|127.98|127.92|127.98|127.9|128.04|127.96|127.8|127.68|116295
1641980700000|2022-01-12 09:45:00|127.96|127.88|127.8|127.74|128.18|128.08|127.8|127.7|91105
1641981000000|2022-01-12 09:50:00|127.82|127.76|127.68|127.62|127.92|127.84|127.56|127.48|135961
1641981300000|2022-01-12 09:55:00|127.66|127.64|127.66|127.6|127.96|127.86|127.6|127.52|136241
1641981600000|2022-01-12 10:00:00|127.68|127.62|127.5|127.42|127.78|127.68|127.48|127.4|115376
1641981900000|2022-01-12 10:05:00|127.52|127.44|127.42|127.32|127.62|127.54|127.36|127.3|74168
1641982200000|2022-01-12 10:10:00|127.4|127.34|127.36|127.32|127.54|127.44|127.36|127.3|66971
1641982500000|2022-01-12 10:15:00|127.38|127.34|127.24|127.16|127.44|127.38|127.22|127.14|114192
1641982800000|2022-01-12 10:20:00|127.26|127.2|127.7|127.64|127.72|127.64|127.2|127.12|149678
1641983100000|2022-01-12 10:25:00|127.72|127.66|127.7|127.62|127.92|127.8|127.64|127.56|74720
1641983400000|2022-01-12 10:30:00|127.68|127.64|127.44|127.38|127.72|127.64|127.4|127.3|134740
1641983700000|2022-01-12 10:35:00|127.48|127.4|127.62|127.56|127.64|127.56|127.44|127.36|58326
1641984000000|2022-01-12 10:40:00|127.6|127.54|127.5|127.44|127.62|127.54|127.4|127.32|24082
1641984300000|2022-01-12 10:45:00|127.52|127.46|127.9|127.82|127.92|127.82|127.52|127.46|115764
1641984600000|2022-01-12 10:50:00|127.92|127.84|128|127.9|128|127.94|127.88|127.8|144118
1641984900000|2022-01-12 10:55:00|128.02|127.94|128.06|127.98|128.06|127.98|127.9|127.82|83236
1641985200000|2022-01-12 11:00:00|128.08|128|128.04|127.96|128.1|128.08|127.98|127.92|61609
1641985500000|2022-01-12 11:05:00|128.06|127.98|127.84|127.78|128.08|128|127.84|127.74|78800
1641985800000|2022-01-12 11:10:00|127.82|127.76|127.78|127.7|127.98|127.92|127.74|127.66|92107
1641986100000|2022-01-12 11:15:00|127.74|127.68|127.48|127.4|127.78|127.68|127.38|127.3|112426
1641986400000|2022-01-12 11:20:00|127.46|127.42|127.92|127.82|127.92|127.82|127.46|127.42|51636
1641986700000|2022-01-12 11:25:00|127.94|127.84|128|127.94|128.06|127.96|127.92|127.84|54137
1641987000000|2022-01-12 11:30:00|127.98|127.92|127.9|127.88|128.02|127.98|127.86|127.8|124670
1641987300000|2022-01-12 11:35:00|127.88|127.86|127.48|127.46|127.9|127.86|127.48|127.4|41606
1641987600000|2022-01-12 11:40:00|127.52|127.48|127.5|127.44|127.6|127.54|127.48|127.4|29696
1641987900000|2022-01-12 11:45:00|127.48|127.46|127.4|127.34|127.58|127.52|127.4|127.32|38439
1641988200000|2022-01-12 11:50:00|127.42|127.36|127.38|127.3|127.5|127.42|127.32|127.28|47922
1641988500000|2022-01-12 11:55:00|127.34|127.26|127.28|127.22|127.36|127.28|127.24|127.16|41743
1641988800000|2022-01-12 12:00:00|127.32|127.24|127.44|127.38|127.5|127.44|127.3|127.24|140915
1641989100000|2022-01-12 12:05:00|127.46|127.4|127.32|127.26|127.54|127.48|127.32|127.24|29190
1641989400000|2022-01-12 12:10:00|127.34|127.28|127.42|127.34|127.54|127.48|127.34|127.26|43171
1641989700000|2022-01-12 12:15:00|127.44|127.36|127.52|127.44|127.64|127.54|127.44|127.36|100883
1641990000000|2022-01-12 12:20:00|127.54|127.46|127.44|127.42|127.72|127.64|127.4|127.3|66845
1641990300000|2022-01-12 12:25:00|127.42|127.4|127.48|127.42|127.52|127.46|127.38|127.32|94606
1641990600000|2022-01-12 12:30:00|127.46|127.44|127.42|127.34|127.46|127.44|127.34|127.26|21175
1641990900000|2022-01-12 12:35:00|127.4|127.3|127.2|127.16|127.42|127.34|127.18|127.1|48974
1641991200000|2022-01-12 12:40:00|127.22|127.18|127.56|127.52|127.62|127.56|127.22|127.18|100415
1641991500000|2022-01-12 12:45:00|127.54|127.5|127.52|127.46|127.66|127.62|127.52|127.44|41439
1641991800000|2022-01-12 12:50:00|127.54|127.48|127.66|127.64|127.74|127.68|127.54|127.48|66363
1641992100000|2022-01-12 12:55:00|127.64|127.62|127.58|127.5|127.68|127.64|127.54|127.48|41768
1641992400000|2022-01-12 13:00:00|127.56|127.52|127.46|127.42|127.66|127.58|127.4|127.32|40021
1641992700000|2022-01-12 13:05:00|127.5|127.44|127.42|127.34|127.58|127.52|127.4|127.32|68877
1641993000000|2022-01-12 13:10:00|127.44|127.36|127.34|127.3|127.46|127.4|127.26|127.18|88227
1641993300000|2022-01-12 13:15:00|127.32|127.26|127.4|127.36|127.44|127.4|127.28|127.24|74119
1641993600000|2022-01-12 13:20:00|127.38|127.34|127.52|127.44|127.58|127.5|127.28|127.22|64774
1641993900000|2022-01-12 13:25:00|127.54|127.46|127.5|127.44|127.6|127.52|127.4|127.32|73164
1641994200000|2022-01-12 13:30:00|127.48|127.42|127.54|127.5|127.72|127.62|127.4|127.3|140960
1641994500000|2022-01-12 13:35:00|127.58|127.52|127.62|127.58|127.8|127.72|127.58|127.5|67820
1641994800000|2022-01-12 13:40:00|127.64|127.6|127.34|127.28|127.68|127.62|127.34|127.26|67495
1641995100000|2022-01-12 13:45:00|127.32|127.26|127.08|127.04|127.32|127.26|127.06|127|64221
1641995400000|2022-01-12 13:50:00|127.06|127.06|127.2|127.12|127.28|127.22|127|126.9|121410
1641995700000|2022-01-12 13:55:00|127.18|127.1|127.14|127.08|127.34|127.26|127.12|127.02|76660
1641996000000|2022-01-12 14:00:00|127.12|127.04|127.04|126.96|127.12|127.08|126.94|126.86|76953
1641996300000|2022-01-12 14:05:00|127.02|126.94|127|126.98|127.08|127.04|126.98|126.92|62639
1641996600000|2022-01-12 14:10:00|127.02|126.96|126.96|126.92|127.08|127.04|126.96|126.88|183550
1641996900000|2022-01-12 14:15:00|126.94|126.88|126.8|126.74|126.94|126.88|126.74|126.66|63264
1641997200000|2022-01-12 14:20:00|126.82|126.76|126.98|126.9|127.06|127|126.82|126.76|47082
1641997500000|2022-01-12 14:25:00|126.92|126.88|126.72|126.64|126.96|126.88|126.72|126.64|62787
1641997800000|2022-01-12 14:30:00|126.7|126.62|126.84|126.78|127.04|126.98|126.58|126.52|277322
1641998100000|2022-01-12 14:35:00|126.78|126.76|126.94|126.88|126.98|126.92|126.64|126.56|128125
1641998400000|2022-01-12 14:40:00|126.92|126.84|126.94|126.9|127.08|127.02|126.78|126.72|94065
1641998700000|2022-01-12 14:45:00|126.96|126.92|126.9|126.88|127.04|126.98|126.76|126.68|121667
1641999000000|2022-01-12 14:50:00|126.94|126.9|127.14|127.12|127.18|127.14|126.94|126.88|159640
1641999300000|2022-01-12 14:55:00|127.12|127.1|127.32|127.26|127.36|127.26|127|126.94|288013
1641999600000|2022-01-12 15:00:00|127.34|127.3|127.18|127.14|127.44|127.42|127.14|127.06|222483
1641999900000|2022-01-12 15:05:00|127.16|127.16|127.36|127.3|127.38|127.32|127.04|127|125563
1642000200000|2022-01-12 15:10:00|127.34|127.28|127.34|127.3|127.54|127.48|127.26|127.18|148446
1642000500000|2022-01-12 15:15:00|127.36|127.26|127.26|127.22|127.4|127.36|127.16|127.12|176786
1642000800000|2022-01-12 15:20:00|127.24|127.2|127.22|127.16|127.32|127.24|127.08|127.02|270141
1642001100000|2022-01-12 15:25:00|127.2|127.18|127.2|127.16|127.38|127.3|127.12|127.08|381289
1642001400000|2022-01-12 15:30:00|127.22|127.18|127.2|127.16|127.36|127.28|127.1|127.04|257635
1642001700000|2022-01-12 15:35:00|127.22|127.18|127.38|127.34|127.64|127.58|127.22|127.18|378143
1642002000000|2022-01-12 15:40:00|127.4|127.36|127.18|127.14|127.42|127.38|127.16|127.12|529695
1642002300000|2022-01-12 15:45:00|127.16|127.12|126.86|126.82|127.16|127.12|126.8|126.74|94750
1642002600000|2022-01-12 15:50:00|126.88|126.84|126.88|126.82|127.3|127.12|126.74|126.66|551930
1642002900000|2022-01-12 15:55:00|126.86|126.78|126.96|126.94|127.02|126.98|126.76|126.7|234887
1642003200000|2022-01-12 16:00:00|126.98|126.96|127.14|127.12|127.32|127.24|126.98|126.96|133062
1642003500000|2022-01-12 16:05:00|127.12|127.1|126.94|126.9|127.14|127.1|126.84|126.78|275024
1642003800000|2022-01-12 16:10:00|126.96|126.92|127|126.96|127.02|126.98|126.92|126.88|162096
1642004100000|2022-01-12 16:15:00|126.98|126.94|127.42|127.4|127.5|127.44|126.88|126.84|216590
1642004400000|2022-01-12 16:20:00|127.4|127.36|127.38|127.34|127.5|127.44|127.24|127.18|297176
1642004700000|2022-01-12 16:25:00|127.4|127.36|127.44|127.38|127.58|127.5|127.34|127.3|203353
1642060800000|2022-01-13 08:00:00|126.3|125.74|126.62|126.54|126.62|126.58|125.82|125.5|865774
1642061100000|2022-01-13 08:05:00|126.66|126.56|127.12|126.94|127.28|127.1|126.64|126.48|331421
1642061400000|2022-01-13 08:10:00|127.1|126.88|126.96|126.82|127.36|127.16|126.9|126.72|207714
1642061700000|2022-01-13 08:15:00|126.94|126.8|126.82|126.72|126.94|126.84|126.56|126.44|146918
1642062000000|2022-01-13 08:20:00|126.8|126.7|126.74|126.62|126.84|126.74|126.68|126.56|49947
1642062300000|2022-01-13 08:25:00|126.72|126.64|127.06|126.96|127.1|127|126.64|126.5|107410
1642062600000|2022-01-13 08:30:00|127.08|126.98|126.94|126.84|127.2|127.14|126.9|126.8|134108
1642062900000|2022-01-13 08:35:00|126.92|126.8|127.02|126.96|127.2|127.14|126.92|126.8|145263
1642063200000|2022-01-13 08:40:00|127|126.92|126.9|126.84|127|126.92|126.68|126.56|32740
1642063500000|2022-01-13 08:45:00|126.88|126.86|126.98|126.88|127.02|126.92|126.56|126.46|64022
1642063800000|2022-01-13 08:50:00|127|126.9|126.96|126.86|127.08|126.98|126.92|126.86|36061
1642064100000|2022-01-13 08:55:00|126.94|126.84|126.82|126.72|126.94|126.84|126.66|126.54|116624
1642064400000|2022-01-13 09:00:00|126.8|126.74|126.64|126.54|126.8|126.74|126.44|126.36|68906
1642064700000|2022-01-13 09:05:00|126.66|126.56|126.84|126.72|126.94|126.82|126.56|126.46|121823
1642065000000|2022-01-13 09:10:00|126.82|126.7|126.88|126.78|126.9|126.82|126.64|126.56|60255
1642065300000|2022-01-13 09:15:00|126.86|126.76|126.8|126.74|126.86|126.8|126.68|126.6|56725
1642065600000|2022-01-13 09:20:00|126.78|126.76|126.8|126.76|126.9|126.84|126.7|126.62|25087
1642065900000|2022-01-13 09:25:00|126.78|126.72|126.94|126.84|126.98|126.88|126.74|126.68|67778
1642066200000|2022-01-13 09:30:00|126.96|126.86|126.98|126.9|126.98|126.9|126.88|126.78|45098
1642066500000|2022-01-13 09:35:00|126.96|126.88|127.08|126.98|127.18|127.08|126.88|126.78|117130
1642066800000|2022-01-13 09:40:00|127.06|127|126.9|126.84|127.08|127|126.84|126.76|88823
1642067100000|2022-01-13 09:45:00|126.92|126.86|126.68|126.62|127.04|126.96|126.68|126.62|93732
1642067400000|2022-01-13 09:50:00|126.66|126.6|126.64|126.56|126.86|126.78|126.56|126.46|68677
1642067700000|2022-01-13 09:55:00|126.62|126.58|126.82|126.74|126.82|126.78|126.58|126.48|39940
1642068000000|2022-01-13 10:00:00|126.8|126.76|126.94|126.9|127.06|126.96|126.8|126.76|22497
1642068300000|2022-01-13 10:05:00|126.92|126.88|126.96|126.88|126.98|126.92|126.88|126.84|25310
1642068600000|2022-01-13 10:10:00|126.98|126.9|126.86|126.82|127.08|127.04|126.86|126.8|41049
1642068900000|2022-01-13 10:15:00|126.9|126.84|126.84|126.76|127.04|126.96|126.8|126.74|127793
1642069200000|2022-01-13 10:20:00|126.82|126.74|126.62|126.58|126.88|126.8|126.6|126.56|115890
1642069500000|2022-01-13 10:25:00|126.6|126.56|126.8|126.74|126.92|126.84|126.56|126.5|85143
1642069800000|2022-01-13 10:30:00|126.78|126.7|126.66|126.6|126.78|126.72|126.64|126.56|8394
1642070100000|2022-01-13 10:35:00|126.68|126.62|126.76|126.7|126.78|126.72|126.68|126.62|38666
1642070400000|2022-01-13 10:40:00|126.74|126.68|126.88|126.8|126.94|126.88|126.68|126.62|66130
1642070700000|2022-01-13 10:45:00|126.9|126.82|126.8|126.72|126.94|126.92|126.76|126.68|56204
1642071000000|2022-01-13 10:50:00|126.78|126.74|126.76|126.72|126.84|126.8|126.72|126.66|21260
1642071300000|2022-01-13 10:55:00|126.78|126.74|126.82|126.74|126.86|126.82|126.76|126.68|35049
1642071600000|2022-01-13 11:00:00|126.84|126.76|126.72|126.66|126.88|126.82|126.68|126.62|31315
1642071900000|2022-01-13 11:05:00|126.7|126.68|126.8|126.74|126.82|126.76|126.58|126.5|152809
1642072200000|2022-01-13 11:10:00|126.78|126.7|126.68|126.62|126.78|126.72|126.68|126.6|108896
1642072500000|2022-01-13 11:15:00|126.7|126.64|126.86|126.78|127.06|126.98|126.7|126.64|155196
1642072800000|2022-01-13 11:20:00|126.84|126.76|126.72|126.64|126.84|126.76|126.68|126.6|25055
1642073100000|2022-01-13 11:25:00|126.7|126.62|126.64|126.58|126.74|126.68|126.58|126.5|31213
1642073400000|2022-01-13 11:30:00|126.62|126.56|126.8|126.72|126.8|126.72|126.56|126.48|68405
1642073700000|2022-01-13 11:35:00|126.82|126.74|126.8|126.72|126.86|126.78|126.68|126.6|33313
1642074000000|2022-01-13 11:40:00|126.78|126.68|126.78|126.74|126.84|126.76|126.7|126.64|11484
1642074300000|2022-01-13 11:45:00|126.8|126.76|126.9|126.86|126.94|126.88|126.76|126.7|65754
1642074600000|2022-01-13 11:50:00|126.88|126.84|127|126.94|127.1|127.04|126.84|126.8|176503
1642074900000|2022-01-13 11:55:00|127.02|126.96|126.92|126.86|127.02|126.96|126.88|126.82|22028
1642075200000|2022-01-13 12:00:00|126.94|126.88|126.84|126.8|127.08|127.02|126.82|126.76|71472
1642075500000|2022-01-13 12:05:00|126.86|126.82|126.78|126.72|126.94|126.86|126.74|126.66|109203
1642075800000|2022-01-13 12:10:00|126.76|126.7|126.8|126.72|126.82|126.74|126.68|126.6|20317
1642076100000|2022-01-13 12:15:00|126.82|126.74|126.76|126.66|126.82|126.78|126.68|126.64|35699
1642076400000|2022-01-13 12:20:00|126.74|126.64|126.9|126.84|126.94|126.86|126.72|126.62|34399
1642076700000|2022-01-13 12:25:00|126.92|126.86|126.82|126.76|127|126.94|126.82|126.76|116309
1642077000000|2022-01-13 12:30:00|126.84|126.74|126.88|126.84|126.9|126.86|126.8|126.72|56362
1642077300000|2022-01-13 12:35:00|126.9|126.82|127|126.92|127.04|127|126.76|126.74|32129
1642077600000|2022-01-13 12:40:00|126.98|126.94|127.04|126.98|127.04|126.98|126.98|126.92|64866
1642077900000|2022-01-13 12:45:00|127.06|127|126.88|126.82|127.3|127.2|126.88|126.82|273132
1642078200000|2022-01-13 12:50:00|126.86|126.8|126.94|126.88|127.12|127.08|126.86|126.78|188540
1642078500000|2022-01-13 12:55:00|126.92|126.9|126.66|126.6|126.92|126.92|126.66|126.6|69639
1642078800000|2022-01-13 13:00:00|126.68|126.62|126.74|126.68|126.78|126.74|126.62|126.52|129493
1642079100000|2022-01-13 13:05:00|126.76|126.7|126.8|126.74|126.88|126.82|126.72|126.62|58975
1642079400000|2022-01-13 13:10:00|126.78|126.72|126.72|126.64|126.8|126.74|126.62|126.54|29259
1642079700000|2022-01-13 13:15:00|126.74|126.66|126.92|126.86|126.92|126.86|126.68|126.6|64914
1642080000000|2022-01-13 13:20:00|126.94|126.88|126.94|126.86|127.06|127|126.86|126.82|78580
1642080300000|2022-01-13 13:25:00|126.96|126.88|126.82|126.72|126.98|126.94|126.8|126.72|64577
1642080600000|2022-01-13 13:30:00|126.84|126.74|126.82|126.74|126.88|126.82|126.66|126.56|69738
1642080900000|2022-01-13 13:35:00|126.84|126.76|126.8|126.72|126.86|126.78|126.72|126.66|74103
1642081200000|2022-01-13 13:40:00|126.78|126.74|126.8|126.78|126.86|126.82|126.76|126.7|29004
1642081500000|2022-01-13 13:45:00|126.82|126.8|127.06|126.98|127.12|127.04|126.82|126.78|50880
1642081800000|2022-01-13 13:50:00|127.08|127|127.18|127.12|127.28|127.22|127.08|127|62258
1642082100000|2022-01-13 13:55:00|127.16|127.1|127.1|127.04|127.16|127.12|127.04|126.98|51351
1642082400000|2022-01-13 14:00:00|127.08|127.02|127.06|126.98|127.12|127.04|126.92|126.88|68241
1642082700000|2022-01-13 14:05:00|127.04|127|127.16|127.12|127.18|127.12|127.02|127|50411
1642083000000|2022-01-13 14:10:00|127.18|127.14|126.98|126.92|127.24|127.16|126.98|126.9|93739
1642083300000|2022-01-13 14:15:00|127|126.94|127|126.92|127.04|126.98|126.86|126.82|133472
1642083600000|2022-01-13 14:20:00|126.98|126.94|126.94|126.9|127.04|126.98|126.94|126.9|42431
1642083900000|2022-01-13 14:25:00|126.92|126.88|126.86|126.82|126.96|126.88|126.84|126.78|35259
1642084200000|2022-01-13 14:30:00|126.88|126.84|126.76|126.72|126.96|126.92|126.72|126.66|398176
1642084500000|2022-01-13 14:35:00|126.78|126.74|126.86|126.8|126.96|126.9|126.72|126.68|109313
1642084800000|2022-01-13 14:40:00|126.84|126.76|126.84|126.76|126.86|126.76|126.62|126.54|144809
1642085100000|2022-01-13 14:45:00|126.86|126.78|126.58|126.52|126.9|126.88|126.46|126.36|277803
1642085400000|2022-01-13 14:50:00|126.6|126.54|127.18|127.14|127.24|127.14|126.6|126.54|316235
1642085700000|2022-01-13 14:55:00|127.22|127.16|127.38|127.32|127.48|127.44|127.18|127.12|155898
1642086000000|2022-01-13 15:00:00|127.4|127.34|127.58|127.54|127.7|127.6|127.4|127.34|228513
1642086300000|2022-01-13 15:05:00|127.6|127.56|127.82|127.78|128|127.9|127.6|127.56|224248
1642086600000|2022-01-13 15:10:00|127.8|127.74|127.18|127.12|127.8|127.74|127|126.98|282917
1642086900000|2022-01-13 15:15:00|127.16|127.08|127.2|127.14|127.28|127.22|127.06|126.98|63708
1642087200000|2022-01-13 15:20:00|127.18|127.16|127.14|127.08|127.56|127.48|127.14|127.06|84957
1642087500000|2022-01-13 15:25:00|127.16|127.06|127.14|127.08|127.22|127.16|127.04|126.98|52301
1642087800000|2022-01-13 15:30:00|127.16|127.1|127.12|127.04|127.36|127.3|127.04|126.96|119280
1642088100000|2022-01-13 15:35:00|127.14|127.06|126.84|126.76|127.16|127.1|126.78|126.74|52409
1642088400000|2022-01-13 15:40:00|126.82|126.78|126.86|126.8|126.96|126.9|126.82|126.74|31554
1642088700000|2022-01-13 15:45:00|126.88|126.82|127.02|126.96|127.08|127.04|126.84|126.78|1214395
1642089000000|2022-01-13 15:50:00|127|126.92|126.84|126.8|127|126.92|126.8|126.74|101001
1642089300000|2022-01-13 15:55:00|126.82|126.78|126.84|126.76|127|126.92|126.76|126.7|119923
1642089600000|2022-01-13 16:00:00|126.86|126.78|126.9|126.84|127.06|127|126.76|126.7|248384
1642089900000|2022-01-13 16:05:00|126.88|126.82|126.86|126.8|127.02|126.94|126.8|126.74|193640
1642090200000|2022-01-13 16:10:00|126.84|126.78|126.9|126.84|127|126.94|126.76|126.72|206886
1642090500000|2022-01-13 16:15:00|126.92|126.86|127.1|127.06|127.12|127.06|126.92|126.84|33557
1642090800000|2022-01-13 16:20:00|127.12|127.08|127.54|127.48|127.56|127.48|127.12|127.06|82288
1642091100000|2022-01-13 16:25:00|127.56|127.5|127.58|127.52|127.62|127.54|127.4|127.34|137602
1642147200000|2022-01-14 08:00:00|126.78|125.52|126.24|126.1|126.78|126.3|125.7|125.5|590862
1642147500000|2022-01-14 08:05:00|126.32|126.12|126|125.88|126.5|126.3|125.8|125.74|107995
1642147800000|2022-01-14 08:10:00|125.96|125.9|126.22|126.1|126.5|126.34|125.9|125.74|122226
1642148100000|2022-01-14 08:15:00|126.26|126.12|126.14|126.1|126.48|126.3|126.14|126.04|217493
1642148400000|2022-01-14 08:20:00|126.2|126.12|126.52|126.44|126.7|126.58|126.18|126.06|178379
1642148700000|2022-01-14 08:25:00|126.5|126.42|126.44|126.32|126.68|126.56|126.34|126.26|114202
1642149000000|2022-01-14 08:30:00|126.46|126.38|126.16|126.06|126.78|126.64|126.02|125.88|599980
1642149300000|2022-01-14 08:35:00|126.18|126.08|126.02|125.96|126.26|126.18|125.88|125.74|369815
1642149600000|2022-01-14 08:40:00|126|125.94|125.86|125.82|126.24|126.16|125.76|125.68|206584
1642149900000|2022-01-14 08:45:00|125.84|125.8|125.34|125.28|126.02|125.96|125.26|125.22|290987
1642150200000|2022-01-14 08:50:00|125.36|125.3|125.86|125.78|125.96|125.84|125.36|125.3|217817
1642150500000|2022-01-14 08:55:00|125.84|125.74|125.62|125.56|125.86|125.74|125.3|125.14|519877
1642150800000|2022-01-14 09:00:00|125.6|125.52|125.6|125.56|125.84|125.78|125.52|125.46|146025
1642151100000|2022-01-14 09:05:00|125.58|125.52|125.42|125.34|125.72|125.66|125.3|125.2|279281
1642151400000|2022-01-14 09:10:00|125.4|125.36|125.7|125.64|125.78|125.72|125.36|125.3|155237
1642151700000|2022-01-14 09:15:00|125.68|125.62|125.8|125.76|125.94|125.84|125.6|125.54|139687
1642152000000|2022-01-14 09:20:00|125.82|125.78|125.92|125.86|125.98|125.9|125.72|125.68|95155
1642152300000|2022-01-14 09:25:00|125.9|125.84|126.06|126|126.1|126.04|125.78|125.66|138349
1642152600000|2022-01-14 09:30:00|126.08|125.98|126.04|126|126.1|126.02|125.9|125.84|65988
1642152900000|2022-01-14 09:35:00|126.08|126.02|126.16|126.12|126.2|126.12|125.92|125.84|69717
1642153200000|2022-01-14 09:40:00|126.14|126.1|126.06|126.02|126.14|126.1|125.98|125.9|150102
1642153500000|2022-01-14 09:45:00|126.04|126|125.92|125.84|126.12|126.1|125.84|125.8|136314
1642153800000|2022-01-14 09:50:00|125.9|125.82|126|125.9|126.08|125.98|125.62|125.56|122452
1642154100000|2022-01-14 09:55:00|126.02|125.92|125.94|125.86|126.12|126.04|125.86|125.78|59883
1642154400000|2022-01-14 10:00:00|125.9|125.88|126.08|126.02|126.14|126.04|125.9|125.86|28986
1642154700000|2022-01-14 10:05:00|126.12|126.04|126.22|126.14|126.3|126.22|126.12|126.04|33892
1642155000000|2022-01-14 10:10:00|126.24|126.16|126.28|126.24|126.44|126.36|126.24|126.16|145005
1642155300000|2022-01-14 10:15:00|126.26|126.22|126.26|126.22|126.44|126.34|126.2|126.1|48773
1642155600000|2022-01-14 10:20:00|126.3|126.24|126.32|126.26|126.44|126.36|126.16|126.14|27319
1642155900000|2022-01-14 10:25:00|126.34|126.24|126.36|126.28|126.4|126.34|126.24|126.16|59361
1642156200000|2022-01-14 10:30:00|126.32|126.24|126.24|126.2|126.38|126.3|126.2|126.18|105170
1642156500000|2022-01-14 10:35:00|126.22|126.18|126.3|126.22|126.42|126.32|126.2|126.16|63256
1642156800000|2022-01-14 10:40:00|126.28|126.2|126.38|126.32|126.5|126.42|126.28|126.18|26193
1642157100000|2022-01-14 10:45:00|126.36|126.3|126.44|126.4|126.56|126.5|126.32|126.28|36836
1642157400000|2022-01-14 10:50:00|126.42|126.38|126.4|126.34|126.54|126.46|126.38|126.3|36395
1642157700000|2022-01-14 10:55:00|126.44|126.36|126.06|126|126.46|126.38|126.06|126|119229
1642158000000|2022-01-14 11:00:00|126.08|126.02|126.14|126.06|126.24|126.18|125.98|125.88|83834
1642158300000|2022-01-14 11:05:00|126.12|126.04|125.94|125.9|126.12|126.04|125.94|125.86|31459
1642158600000|2022-01-14 11:10:00|125.92|125.88|126.06|125.98|126.14|126.04|125.86|125.8|86043
1642158900000|2022-01-14 11:15:00|126.04|125.96|125.94|125.88|126.06|126|125.9|125.84|49774
1642159200000|2022-01-14 11:20:00|125.92|125.84|125.68|125.62|125.92|125.88|125.58|125.5|356084
1642159500000|2022-01-14 11:25:00|125.7|125.64|125.74|125.68|125.76|125.74|125.66|125.62|148080
1642159800000|2022-01-14 11:30:00|125.72|125.7|126|125.94|126.04|125.94|125.72|125.68|105457
1642160100000|2022-01-14 11:35:00|125.98|125.96|125.84|125.78|126.02|125.98|125.82|125.78|63498
1642160400000|2022-01-14 11:40:00|125.86|125.8|125.88|125.82|126|125.94|125.84|125.78|5433872
1642160700000|2022-01-14 11:45:00|125.9|125.84|125.94|125.88|126.02|125.96|125.9|125.82|74365
1642161000000|2022-01-14 11:50:00|125.92|125.86|125.94|125.88|125.98|125.94|125.88|125.82|92854
1642161300000|2022-01-14 11:55:00|125.96|125.9|126|125.92|126|125.94|125.92|125.88|67126
1642161600000|2022-01-14 12:00:00|125.98|125.96|125.96|125.9|126.02|125.98|125.86|125.8|97583
1642161900000|2022-01-14 12:05:00|125.98|125.86|125.66|125.56|125.98|125.92|125.6|125.52|50958
1642162200000|2022-01-14 12:10:00|125.64|125.54|125.74|125.7|125.86|125.78|125.64|125.54|79930
1642162500000|2022-01-14 12:15:00|125.72|125.66|125.76|125.72|125.84|125.8|125.68|125.62|80821
1642162800000|2022-01-14 12:20:00|125.72|125.68|125.78|125.76|125.8|125.76|125.7|125.66|68251
1642163100000|2022-01-14 12:25:00|125.8|125.78|125.72|125.68|125.92|125.86|125.72|125.68|104131
1642163400000|2022-01-14 12:30:00|125.74|125.7|125.72|125.68|125.86|125.82|125.7|125.66|72204
1642163700000|2022-01-14 12:35:00|125.68|125.66|125.66|125.58|125.7|125.66|125.44|125.4|81257
1642164000000|2022-01-14 12:40:00|125.64|125.56|125.74|125.68|125.78|125.68|125.5|125.46|164019
1642164300000|2022-01-14 12:45:00|125.76|125.7|125.76|125.68|125.9|125.84|125.7|125.6|59062
1642164600000|2022-01-14 12:50:00|125.74|125.7|125.86|125.78|125.9|125.8|125.7|125.64|67130
1642164900000|2022-01-14 12:55:00|125.84|125.76|125.7|125.64|125.84|125.76|125.64|125.58|115259
1642165200000|2022-01-14 13:00:00|125.72|125.66|125.56|125.52|125.72|125.66|125.48|125.42|132270
1642165500000|2022-01-14 13:05:00|125.58|125.54|125.5|125.46|125.58|125.54|125.44|125.4|34824
1642165800000|2022-01-14 13:10:00|125.52|125.44|125.5|125.46|125.54|125.48|125.44|125.4|174928
1642166100000|2022-01-14 13:15:00|125.52|125.44|125.42|125.36|125.64|125.6|125.4|125.36|121784
1642166400000|2022-01-14 13:20:00|125.4|125.38|125.52|125.44|125.54|125.44|125.34|125.26|132255
1642166700000|2022-01-14 13:25:00|125.5|125.46|125.74|125.7|125.74|125.72|125.5|125.44|99410
1642167000000|2022-01-14 13:30:00|125.7|125.66|125.8|125.74|125.8|125.76|125.58|125.52|121045
1642167300000|2022-01-14 13:35:00|125.74|125.72|125.7|125.66|125.78|125.74|125.64|125.62|61920
1642167600000|2022-01-14 13:40:00|125.74|125.68|125.68|125.66|125.78|125.72|125.64|125.58|98029
1642167900000|2022-01-14 13:45:00|125.7|125.68|125.52|125.5|125.94|125.86|125.52|125.5|178830
1642168200000|2022-01-14 13:50:00|125.5|125.48|125.36|125.32|125.54|125.5|125.36|125.32|106973
1642168500000|2022-01-14 13:55:00|125.34|125.28|125.38|125.34|125.4|125.34|125.24|125.16|244394
1642168800000|2022-01-14 14:00:00|125.4|125.36|125.56|125.5|125.56|125.52|125.36|125.28|117406
1642169100000|2022-01-14 14:05:00|125.54|125.52|125.68|125.62|125.7|125.64|125.54|125.52|126322
1642169400000|2022-01-14 14:10:00|125.66|125.6|125.76|125.7|125.76|125.7|125.6|125.56|66130
1642169700000|2022-01-14 14:15:00|125.74|125.68|125.72|125.66|125.84|125.8|125.66|125.64|106161
1642170000000|2022-01-14 14:20:00|125.7|125.68|125.52|125.46|125.76|125.72|125.52|125.44|73261
1642170300000|2022-01-14 14:25:00|125.5|125.44|125.64|125.56|125.66|125.62|125.5|125.44|50527
1642170600000|2022-01-14 14:30:00|125.62|125.54|125.38|125.34|125.78|125.7|125.36|125.3|155331
1642170900000|2022-01-14 14:35:00|125.42|125.36|125.92|125.84|126.06|126|125.34|125.3|171627
1642171200000|2022-01-14 14:40:00|125.9|125.82|125.74|125.68|125.9|125.82|125.44|125.36|109129
1642171500000|2022-01-14 14:45:00|125.76|125.7|125.4|125.32|125.76|125.7|125.38|125.3|164129
1642171800000|2022-01-14 14:50:00|125.44|125.34|125.42|125.36|125.52|125.42|125.18|125.14|170934
1642172100000|2022-01-14 14:55:00|125.44|125.38|125.48|125.44|125.58|125.52|125.42|125.36|114464
1642172400000|2022-01-14 15:00:00|125.5|125.4|125.36|125.3|125.5|125.4|125.18|125.14|205599
1642172700000|2022-01-14 15:05:00|125.34|125.26|125.3|125.22|125.36|125.32|125.22|125.18|227101
1642173000000|2022-01-14 15:10:00|125.26|125.18|125.26|125.22|125.5|125.44|125.24|125.18|98502
1642173300000|2022-01-14 15:15:00|125.28|125.24|125.64|125.58|125.66|125.6|125.24|125.2|154710
1642173600000|2022-01-14 15:20:00|125.6|125.56|125.36|125.3|125.66|125.58|125.34|125.26|108414
1642173900000|2022-01-14 15:25:00|125.34|125.28|125.4|125.38|125.52|125.48|125.32|125.26|114215
1642174200000|2022-01-14 15:30:00|125.38|125.34|125.3|125.26|125.38|125.34|125.2|125.14|128915
1642174500000|2022-01-14 15:35:00|125.28|125.28|125.28|125.24|125.5|125.46|125.24|125.18|118923
1642174800000|2022-01-14 15:40:00|125.32|125.26|125.24|125.22|125.36|125.28|125.22|125.18|101449
1642175100000|2022-01-14 15:45:00|125.26|125.24|125.24|125.22|125.38|125.34|125.24|125.22|112639
1642175400000|2022-01-14 15:50:00|125.26|125.24|125.32|125.3|125.42|125.36|125.22|125.18|106367
1642175700000|2022-01-14 15:55:00|125.3|125.28|125.38|125.32|125.44|125.4|125.28|125.24|171499
1642176000000|2022-01-14 16:00:00|125.36|125.34|125.38|125.32|125.4|125.36|125.22|125.18|121641
1642176300000|2022-01-14 16:05:00|125.36|125.34|125.34|125.28|125.42|125.38|125.26|125.2|114847
1642176600000|2022-01-14 16:10:00|125.36|125.3|125.48|125.44|125.48|125.46|125.34|125.28|154729
1642176900000|2022-01-14 16:15:00|125.46|125.42|125.32|125.28|125.48|125.44|125.3|125.24|136904
1642177200000|2022-01-14 16:20:00|125.34|125.3|125.48|125.42|125.48|125.42|125.28|125.24|194373
1642177500000|2022-01-14 16:25:00|125.5|125.44|125.64|125.56|125.64|125.56|125.44|125.4|303956
1642406400000|2022-01-17 08:00:00|126.98|125.3|126.72|126.46|127|126.64|126.5|125.3|299552
1642406700000|2022-01-17 08:05:00|126.74|126.36|126.24|126.14|126.74|126.48|126.16|126|121822
1642407000000|2022-01-17 08:10:00|126.3|126.16|126.5|126.48|126.62|126.5|126.18|126.04|311432
1642407300000|2022-01-17 08:15:00|126.48|126.46|126.46|126.36|126.84|126.7|126.4|126.3|199275
1642407600000|2022-01-17 08:20:00|126.42|126.34|126.1|126.02|126.46|126.4|126.08|126|101089
1642407900000|2022-01-17 08:25:00|126.08|126|125.88|125.84|126.1|126|125.78|125.66|92009
1642408200000|2022-01-17 08:30:00|125.9|125.86|126.08|126|126.18|126.08|125.82|125.72|511895
1642408500000|2022-01-17 08:35:00|126.06|125.98|125.9|125.8|126.16|126.06|125.56|125.42|212600
1642408800000|2022-01-17 08:40:00|125.88|125.78|125.86|125.8|125.94|125.82|125.74|125.66|66924
1642409100000|2022-01-17 08:45:00|125.88|125.84|126.14|126.08|126.18|126.1|125.8|125.78|156570
1642409400000|2022-01-17 08:50:00|126.16|126.06|126.08|126.02|126.16|126.06|125.88|125.8|236002
1642409700000|2022-01-17 08:55:00|126.04|125.98|126.56|126.52|126.58|126.52|126.02|125.96|217891
1642410000000|2022-01-17 09:00:00|126.58|126.54|126.64|126.58|126.88|126.8|126.48|126.4|201376
1642410300000|2022-01-17 09:05:00|126.66|126.6|126.56|126.46|126.7|126.64|126.4|126.36|174436
1642410600000|2022-01-17 09:10:00|126.58|126.48|126.46|126.38|126.7|126.64|126.34|126.28|115104
1642410900000|2022-01-17 09:15:00|126.42|126.36|126.3|126.24|126.42|126.36|126.14|126.06|101734
1642411200000|2022-01-17 09:20:00|126.26|126.22|126.28|126.18|126.3|126.26|126.04|126.02|69235
1642411500000|2022-01-17 09:25:00|126.24|126.2|126.32|126.3|126.36|126.3|126.18|126.1|87294
1642411800000|2022-01-17 09:30:00|126.34|126.32|126.6|126.56|126.64|126.6|126.34|126.32|162083
1642412100000|2022-01-17 09:35:00|126.58|126.54|126.5|126.42|126.82|126.72|126.44|126.38|101299
1642412400000|2022-01-17 09:40:00|126.52|126.44|126.46|126.42|126.56|126.5|126.44|126.38|91073
1642412700000|2022-01-17 09:45:00|126.44|126.38|126.06|126.02|126.56|126.5|126.06|126.02|162513
1642413000000|2022-01-17 09:50:00|126.04|126|126.04|126|126.22|126.18|126.02|126|135766
1642413300000|2022-01-17 09:55:00|126.06|126.02|126.2|126.14|126.24|126.18|126|125.94|132260
1642413600000|2022-01-17 10:00:00|126.18|126.16|126|125.94|126.18|126.16|125.98|125.94|50458
1642413900000|2022-01-17 10:05:00|126.02|125.96|126.04|125.98|126.12|126.06|126|125.94|48222
1642414200000|2022-01-17 10:10:00|126.02|126|126.02|125.98|126.2|126.14|126|125.98|67263
1642414500000|2022-01-17 10:15:00|126|126|126.1|126.06|126.14|126.1|126|126|67320
1642414800000|2022-01-17 10:20:00|126.12|126.08|126.42|126.36|126.5|126.42|126.12|126.06|109942
1642415100000|2022-01-17 10:25:00|126.4|126.32|126.5|126.48|126.54|126.48|126.38|126.32|67024
1642415400000|2022-01-17 10:30:00|126.48|126.46|126.48|126.42|126.6|126.5|126.3|126.22|338732
1642415700000|2022-01-17 10:35:00|126.5|126.44|126.1|126|126.52|126.48|126.06|126|81108
1642416000000|2022-01-17 10:40:00|126.12|126.02|125.88|125.8|126.12|126.04|125.82|125.76|123174
1642416300000|2022-01-17 10:45:00|125.86|125.82|125.88|125.8|125.92|125.9|125.84|125.8|38818
1642416600000|2022-01-17 10:50:00|125.82|125.78|125.82|125.76|125.92|125.84|125.76|125.68|40317
1642416900000|2022-01-17 10:55:00|125.8|125.74|125.8|125.7|125.92|125.84|125.58|125.5|86014
1642417200000|2022-01-17 11:00:00|125.82|125.72|125.7|125.62|125.82|125.76|125.68|125.6|64918
1642417500000|2022-01-17 11:05:00|125.68|125.64|125.76|125.68|125.82|125.74|125.66|125.64|44644
1642417800000|2022-01-17 11:10:00|125.74|125.7|125.74|125.68|125.78|125.74|125.7|125.62|18994
1642418100000|2022-01-17 11:15:00|125.76|125.72|126.06|126|126.1|126.08|125.76|125.72|73010
1642418400000|2022-01-17 11:20:00|126.04|125.96|125.84|125.74|126.06|126|125.82|125.72|38024
1642418700000|2022-01-17 11:25:00|125.82|125.72|125.78|125.74|125.84|125.76|125.68|125.58|81968
1642419000000|2022-01-17 11:30:00|125.82|125.76|125.82|125.76|125.84|125.8|125.76|125.72|34946
1642419300000|2022-01-17 11:35:00|125.84|125.74|125.82|125.78|125.88|125.84|125.8|125.74|62543
1642419600000|2022-01-17 11:40:00|125.84|125.82|125.94|125.88|126.02|125.94|125.78|125.72|56888
1642419900000|2022-01-17 11:45:00|125.96|125.9|125.92|125.84|126.04|125.98|125.88|125.84|30323
1642420200000|2022-01-17 11:50:00|125.94|125.88|126.02|125.98|126.06|126.02|125.94|125.88|93914
1642420500000|2022-01-17 11:55:00|126|125.96|125.98|125.92|126.02|126|125.94|125.88|86510
1642420800000|2022-01-17 12:00:00|126|125.94|125.98|125.94|126.06|126.02|125.9|125.84|83875
1642421100000|2022-01-17 12:05:00|125.96|125.92|125.94|125.88|125.98|125.92|125.92|125.86|14148
1642421400000|2022-01-17 12:10:00|125.92|125.86|125.92|125.86|125.98|125.94|125.9|125.86|26676
1642421700000|2022-01-17 12:15:00|125.94|125.9|126|125.96|126.06|125.98|125.92|125.88|48676
1642422000000|2022-01-17 12:20:00|125.98|125.94|126.02|125.96|126.06|126|125.96|125.9|68435
1642422300000|2022-01-17 12:25:00|126.04|125.98|125.98|125.94|126.06|126.02|125.96|125.92|32597
1642422600000|2022-01-17 12:30:00|126|125.96|125.92|125.86|126.06|126.02|125.9|125.84|44061
1642422900000|2022-01-17 12:35:00|125.94|125.88|125.94|125.9|126|125.94|125.92|125.86|16730
1642423200000|2022-01-17 12:40:00|125.92|125.92|125.98|125.94|125.98|125.96|125.92|125.9|101945
1642423500000|2022-01-17 12:45:00|125.96|125.92|126.02|125.96|126.1|126.04|125.96|125.92|72664
1642423800000|2022-01-17 12:50:00|126|125.94|126.02|125.94|126.02|126|125.96|125.92|60977
1642424100000|2022-01-17 12:55:00|126|125.92|125.9|125.84|126.02|125.96|125.88|125.84|39444
1642424400000|2022-01-17 13:00:00|125.92|125.88|125.9|125.86|125.94|125.88|125.84|125.76|32470
1642424700000|2022-01-17 13:05:00|125.88|125.82|125.86|125.78|125.88|125.82|125.78|125.7|81885
1642425000000|2022-01-17 13:10:00|125.84|125.84|126.02|125.96|126.02|125.98|125.84|125.8|38614
1642425300000|2022-01-17 13:15:00|126|125.94|125.98|125.94|126.02|125.98|125.96|125.92|34375
1642425600000|2022-01-17 13:20:00|125.96|125.92|126|125.96|126.02|125.98|125.92|125.88|55738
1642425900000|2022-01-17 13:25:00|126.02|125.98|125.9|125.82|126.02|126|125.86|125.78|50887
1642426200000|2022-01-17 13:30:00|125.92|125.84|125.92|125.86|125.92|125.88|125.88|125.82|8514
1642426500000|2022-01-17 13:35:00|125.88|125.82|125.94|125.86|125.94|125.92|125.82|125.8|45396
1642426800000|2022-01-17 13:40:00|125.9|125.84|125.9|125.86|126.06|125.98|125.88|125.82|31871
1642427100000|2022-01-17 13:45:00|125.88|125.82|125.84|125.78|125.88|125.82|125.78|125.72|18614
1642427400000|2022-01-17 13:50:00|125.82|125.82|125.84|125.78|125.84|125.82|125.8|125.74|23909
1642427700000|2022-01-17 13:55:00|125.82|125.76|125.74|125.68|125.84|125.76|125.68|125.6|36403
1642428000000|2022-01-17 14:00:00|125.72|125.7|125.84|125.76|125.86|125.8|125.72|125.7|10171
1642428300000|2022-01-17 14:05:00|125.82|125.78|125.76|125.7|125.82|125.8|125.74|125.68|1557
1642428600000|2022-01-17 14:10:00|125.72|125.68|125.8|125.74|125.82|125.8|125.68|125.64|56437
1642428900000|2022-01-17 14:15:00|125.82|125.78|126.02|125.98|126.06|126|125.8|125.74|101102
1642429200000|2022-01-17 14:20:00|126|125.96|125.92|125.84|126.02|125.98|125.88|125.78|33936
1642429500000|2022-01-17 14:25:00|125.9|125.82|125.92|125.86|125.96|125.88|125.78|125.7|67712
1642429800000|2022-01-17 14:30:00|125.9|125.84|125.84|125.8|125.9|125.84|125.78|125.74|24490
1642430100000|2022-01-17 14:35:00|125.86|125.82|125.94|125.88|126.1|126|125.86|125.82|58033
1642430400000|2022-01-17 14:40:00|125.92|125.9|125.9|125.86|125.98|125.92|125.88|125.84|33079
1642430700000|2022-01-17 14:45:00|125.88|125.84|125.94|125.88|125.98|125.94|125.88|125.82|108023
1642431000000|2022-01-17 14:50:00|125.92|125.9|125.88|125.82|126.04|125.98|125.86|125.78|16050
1642431300000|2022-01-17 14:55:00|125.9|125.84|125.92|125.88|125.94|125.9|125.86|125.82|41140
1642431600000|2022-01-17 15:00:00|125.9|125.86|125.76|125.72|125.92|125.88|125.74|125.68|32938
1642431900000|2022-01-17 15:05:00|125.74|125.68|125.62|125.56|125.76|125.74|125.6|125.5|70495
1642432200000|2022-01-17 15:10:00|125.64|125.58|125.62|125.56|125.72|125.66|125.58|125.54|58661
1642432500000|2022-01-17 15:15:00|125.6|125.58|125.78|125.72|125.86|125.78|125.6|125.58|68266
1642432800000|2022-01-17 15:20:00|125.76|125.7|125.78|125.74|125.78|125.76|125.72|125.66|69649
1642433100000|2022-01-17 15:25:00|125.82|125.76|125.88|125.82|126.06|126|125.78|125.74|88381
1642433400000|2022-01-17 15:30:00|125.86|125.84|125.86|125.8|125.88|125.84|125.82|125.78|9758
1642433700000|2022-01-17 15:35:00|125.88|125.82|125.84|125.8|125.88|125.86|125.82|125.78|62030
1642434000000|2022-01-17 15:40:00|125.86|125.82|125.92|125.86|125.98|125.92|125.84|125.78|35852
1642434300000|2022-01-17 15:45:00|125.9|125.84|125.94|125.9|125.98|125.94|125.84|125.78|47587
1642434600000|2022-01-17 15:50:00|125.96|125.92|125.96|125.9|126.06|126|125.94|125.88|27199
1642434900000|2022-01-17 15:55:00||125.92||125.94||125.94||125.92|1749
1642435200000|2022-01-17 16:00:00|125.98|125.96|126|125.94|126|125.98|125.94|125.9|54397
1642435500000|2022-01-17 16:05:00|126.02|125.92|126|125.94|126.02|125.98|125.96|125.92|26929
1642435800000|2022-01-17 16:10:00|125.98|125.96|125.88|125.86|126|125.96|125.86|125.8|77410
1642436100000|2022-01-17 16:15:00|125.86|125.84|125.9|125.88|126|125.92|125.82|125.76|57086
1642436400000|2022-01-17 16:20:00|125.92|125.9|126.12|126.08|126.14|126.08|125.92|125.88|49064
1642436700000|2022-01-17 16:25:00|126.14|126.1|126.08|126.04|126.16|126.1|125.98|125.92|124123
1642492800000|2022-01-18 08:00:00|126.48|126.02|126.32|126.08|126.66|126.52|125.88|125.66|437865
1642493100000|2022-01-18 08:05:00|126.3|126.02|126.98|126.88|127.2|127|126.2|125.92|264363
1642493400000|2022-01-18 08:10:00|126.96|126.82|126.18|125.98|127|126.88|126.1|125.96|100031
1642493700000|2022-01-18 08:15:00|126.2|126.04|125.74|125.64|126.2|126.08|125.64|125.46|90807
1642494000000|2022-01-18 08:20:00|125.72|125.6|125.52|125.4|125.96|125.82|125.5|125.38|41913
1642494300000|2022-01-18 08:25:00|125.5|125.38|125.62|125.56|125.7|125.6|125.48|125.38|108976
1642494600000|2022-01-18 08:30:00|125.66|125.52|125.48|125.38|125.66|125.56|125.38|125.28|81982
1642494900000|2022-01-18 08:35:00|125.46|125.34|125.02|124.98|125.52|125.4|124.9|124.84|401017
1642495200000|2022-01-18 08:40:00|125.06|125|125.36|125.32|125.46|125.32|124.86|124.78|277306
1642495500000|2022-01-18 08:45:00|125.34|125.24|125.4|125.32|125.58|125.46|125.16|125.06|89002
1642495800000|2022-01-18 08:50:00|125.42|125.3|125.1|125.02|125.42|125.3|124.94|124.88|109648
1642496100000|2022-01-18 08:55:00|125.08|125|125.02|124.92|125.08|125|124.84|124.74|83726
1642496400000|2022-01-18 09:00:00|125.04|124.94|124.76|124.7|125.06|124.96|124.7|124.6|113730
1642496700000|2022-01-18 09:05:00|124.8|124.72|124.68|124.58|124.88|124.78|124.54|124.44|110542
1642497000000|2022-01-18 09:10:00|124.66|124.6|124.6|124.52|124.76|124.66|124.46|124.4|186317
1642497300000|2022-01-18 09:15:00|124.56|124.5|124.28|124.18|124.62|124.54|124.26|124.16|156800
1642497600000|2022-01-18 09:20:00|124.26|124.2|124.04|124|124.28|124.22|124|123.92|165596
1642497900000|2022-01-18 09:25:00|124.06|124.02|123.96|123.88|124.12|124.02|123.74|123.68|184301
1642498200000|2022-01-18 09:30:00|123.94|123.86|123.68|123.56|123.96|123.88|123.56|123.44|320511
1642498500000|2022-01-18 09:35:00|123.64|123.54|123.58|123.48|123.76|123.64|123.44|123.34|375893
1642498800000|2022-01-18 09:40:00|123.6|123.52|123.78|123.7|123.86|123.76|123.56|123.48|66466
1642499100000|2022-01-18 09:45:00|123.82|123.74|123.96|123.88|124.14|124.06|123.82|123.7|190481
1642499400000|2022-01-18 09:50:00|124|123.92|123.98|123.94|124.1|124|123.84|123.8|88823
1642499700000|2022-01-18 09:55:00|124.02|123.96|123.74|123.66|124.06|123.98|123.66|123.58|152302
1642500000000|2022-01-18 10:00:00|123.76|123.6|123.8|123.74|123.88|123.8|123.76|123.6|37586
1642500300000|2022-01-18 10:05:00|123.78|123.72|124.16|124.08|124.24|124.14|123.68|123.64|391536
1642500600000|2022-01-18 10:10:00|124.18|124.1|124.4|124.34|124.46|124.38|124.16|124.1|77156
1642500900000|2022-01-18 10:15:00|124.38|124.32|124.48|124.4|124.5|124.48|124.26|124.22|78662
1642501200000|2022-01-18 10:20:00|124.5|124.42|124.66|124.58|124.66|124.58|124.44|124.4|72321
1642501500000|2022-01-18 10:25:00|124.68|124.62|124.8|124.78|124.9|124.86|124.68|124.58|47630
1642501800000|2022-01-18 10:30:00|124.84|124.8|124.82|124.78|124.88|124.86|124.7|124.68|85135
1642502100000|2022-01-18 10:35:00|124.84|124.8|124.88|124.84|125.1|125.02|124.66|124.58|130762
1642502400000|2022-01-18 10:40:00|124.86|124.8|124.86|124.82|125|124.92|124.86|124.8|37929
1642502700000|2022-01-18 10:45:00|124.88|124.84|124.98|124.9|125|124.9|124.84|124.76|44205
1642503000000|2022-01-18 10:50:00|125|124.92|124.96|124.88|125.08|125|124.94|124.86|21647
1642503300000|2022-01-18 10:55:00|124.92|124.9|124.88|124.84|125.04|125|124.88|124.82|20536
1642503600000|2022-01-18 11:00:00|124.86|124.82|124.7|124.62|124.92|124.82|124.66|124.6|32206
1642503900000|2022-01-18 11:05:00|124.68|124.64|124.72|124.66|124.72|124.66|124.64|124.54|73625
1642504200000|2022-01-18 11:10:00|124.7|124.64|124.7|124.64|124.72|124.68|124.64|124.58|15601
1642504500000|2022-01-18 11:15:00|124.72|124.66|124.9|124.84|124.98|124.9|124.72|124.64|54965
1642504800000|2022-01-18 11:20:00|124.92|124.86|124.92|124.86|124.94|124.88|124.9|124.84|4742
1642505100000|2022-01-18 11:25:00|124.94|124.88|125.04|124.96|125.04|125|124.94|124.88|62554
1642505400000|2022-01-18 11:30:00|125|124.94|125.02|124.96|125.04|124.98|124.98|124.9|10685
1642505700000|2022-01-18 11:35:00|125.04|124.98|125.02|124.94|125.04|125.02|124.96|124.9|74701
1642506000000|2022-01-18 11:40:00|125.04|125.02|124.96|124.9|125.04|125.02|124.92|124.88|62517
1642506300000|2022-01-18 11:45:00|124.94|124.88|125|124.94|125.08|125.04|124.92|124.86|38967
1642506600000|2022-01-18 11:50:00|124.98|124.96|124.84|124.8|125.06|125|124.76|124.68|115522
1642506900000|2022-01-18 11:55:00|124.86|124.82|125|124.94|125|124.96|124.86|124.8|32997
1642507200000|2022-01-18 12:00:00|125.02|124.96|125|124.94|125.04|125|124.96|124.92|40570
1642507500000|2022-01-18 12:05:00|124.98|124.96|124.98|124.92|125.08|125.02|124.98|124.92|71173
1642507800000|2022-01-18 12:10:00|124.96|124.94|124.86|124.8|125|124.94|124.86|124.8|40514
1642508100000|2022-01-18 12:15:00|124.88|124.84|124.9|124.84|124.94|124.88|124.86|124.8|11937
1642508400000|2022-01-18 12:20:00|124.92|124.88|124.94|124.88|124.96|124.9|124.88|124.82|12180
1642508700000|2022-01-18 12:25:00|124.96|124.9|125|124.94|125.02|124.98|124.96|124.88|33495
1642509000000|2022-01-18 12:30:00|125.02|124.96|124.68|124.62|125.02|124.96|124.62|124.52|130820
1642509300000|2022-01-18 12:35:00|124.66|124.6|124.66|124.62|124.74|124.7|124.62|124.58|37306
1642509600000|2022-01-18 12:40:00|124.64|124.64|124.9|124.84|124.92|124.84|124.64|124.6|33018
1642509900000|2022-01-18 12:45:00|124.86|124.82|125.02|124.96|125.06|125|124.86|124.82|24038
1642510200000|2022-01-18 12:50:00|124.98|124.94|125|124.92|125.08|125.04|124.94|124.9|27773
1642510500000|2022-01-18 12:55:00|124.96|124.9|124.98|124.94|125|124.96|124.94|124.9|9048
1642510800000|2022-01-18 13:00:00|125|124.96|125|124.94|125.04|125|124.98|124.92|22049
1642511100000|2022-01-18 13:05:00|125.02|124.96|124.88|124.86|125.02|124.96|124.8|124.72|41486
1642511400000|2022-01-18 13:10:00|124.92|124.88|124.94|124.88|124.98|124.92|124.88|124.84|12801
1642511700000|2022-01-18 13:15:00|124.92|124.86|125.06|125.02|125.06|125.02|124.86|124.8|47861
1642512000000|2022-01-18 13:20:00|125.04|125|124.94|124.88|125.1|125.06|124.9|124.86|84442
1642512300000|2022-01-18 13:25:00|124.96|124.9|124.98|124.88|125.02|124.96|124.9|124.84|22984
1642512600000|2022-01-18 13:30:00|124.92|124.9|125.1|125|125.14|125.1|124.92|124.9|64823
1642512900000|2022-01-18 13:35:00|125.06|125.02|125.06|125|125.1|125.06|125.02|124.96|14480
1642513200000|2022-01-18 13:40:00|125.04|124.98|124.9|124.82|125.04|124.98|124.86|124.82|35182
1642513500000|2022-01-18 13:45:00|124.92|124.84|125|124.96|125.06|125.02|124.92|124.82|65950
1642513800000|2022-01-18 13:50:00|124.98|124.94|124.94|124.88|124.98|124.94|124.9|124.86|34368
1642514100000|2022-01-18 13:55:00|124.92|124.86|124.92|124.86|124.98|124.92|124.88|124.84|69456
1642514400000|2022-01-18 14:00:00|124.94|124.88|124.9|124.86|125|124.94|124.88|124.84|49976
1642514700000|2022-01-18 14:05:00|124.92|124.88|124.98|124.94|125.02|125|124.86|124.82|137000
1642515000000|2022-01-18 14:10:00|125|124.96|125|124.96|125.06|125|124.98|124.94|59540
1642515300000|2022-01-18 14:15:00|125.02|124.98|125.06|125.02|125.1|125.06|125|124.98|118169
1642515600000|2022-01-18 14:20:00|125.04|125|124.88|124.82|125.1|125.04|124.88|124.82|159693
1642515900000|2022-01-18 14:25:00|124.9|124.84|124.84|124.82|124.9|124.86|124.8|124.78|88891
1642516200000|2022-01-18 14:30:00|124.86|124.84|124.94|124.9|125|124.94|124.84|124.8|164911
1642516500000|2022-01-18 14:35:00|124.92|124.86|124.76|124.68|124.92|124.86|124.56|124.48|136354
1642516800000|2022-01-18 14:40:00|124.74|124.66|124.94|124.88|125.08|125|124.7|124.66|163741
1642517100000|2022-01-18 14:45:00|124.92|124.9|125.08|125.06|125.08|125.06|124.88|124.84|222679
1642517400000|2022-01-18 14:50:00|125.1|125.08|125.06|124.98|125.2|125.14|124.94|124.9|332020
1642517700000|2022-01-18 14:55:00|125.02|124.96|125.14|125.1|125.16|125.1|124.9|124.84|149009
1642518000000|2022-01-18 15:00:00|125.12|125.06|125.2|125.14|125.24|125.18|124.96|124.9|181589
1642518300000|2022-01-18 15:05:00|125.18|125.16|125.32|125.28|125.44|125.38|125.16|125.1|147404
1642518600000|2022-01-18 15:10:00|125.34|125.3|125.4|125.34|125.5|125.48|125.34|125.3|97332
1642518900000|2022-01-18 15:15:00|125.42|125.36|125.44|125.38|125.72|125.66|125.36|125.34|158213
1642519200000|2022-01-18 15:20:00|125.42|125.36|125.42|125.34|125.48|125.4|125.28|125.18|68206
1642519500000|2022-01-18 15:25:00|125.4|125.36|125.24|125.16|125.42|125.38|125.12|125.02|207309
1642519800000|2022-01-18 15:30:00|125.22|125.14|125.22|125.16|125.24|125.2|125.1|125.04|125608
1642520100000|2022-01-18 15:35:00|125.2|125.12|125.04|124.98|125.2|125.12|124.96|124.9|92064
1642520400000|2022-01-18 15:40:00|125.06|125|125.08|125.06|125.26|125.2|125.02|124.96|50954
1642520700000|2022-01-18 15:45:00|125.12|125.08|125.22|125.16|125.28|125.2|125.02|125|67759
1642521000000|2022-01-18 15:50:00|125.24|125.18|125.1|125.04|125.26|125.2|125.06|125.02|37754
1642521300000|2022-01-18 15:55:00|125.08|125.06|125.2|125.16|125.26|125.2|125.08|125.06|22492
1642521600000|2022-01-18 16:00:00|125.18|125.18|125.2|125.16|125.26|125.2|125.08|125.02|70619
1642521900000|2022-01-18 16:05:00|125.22|125.18|125.22|125.16|125.26|125.2|125.12|125.08|150091
1642522200000|2022-01-18 16:10:00|125.2|125.14|125.28|125.22|125.3|125.24|125.16|125.12|58253
1642522500000|2022-01-18 16:15:00|125.26|125.24|125.2|125.18|125.46|125.4|125.08|125.02|812775
1642522800000|2022-01-18 16:20:00|125.22|125.16|125.2|125.16|125.3|125.24|125.12|125.06|837334
1642523100000|2022-01-18 16:25:00|125.18|125.14|125.48|125.4|125.5|125.42|125.16|125.12|639100
1642579200000|2022-01-19 08:00:00|125.66|124|124.52|124.3|125.66|124.3|123.94|123.5|513052
1642579500000|2022-01-19 08:05:00|124.5|124.32|124.26|124.1|124.64|124.44|124.06|123.98|144799
1642579800000|2022-01-19 08:10:00|124.24|124.08|124.38|124.3|124.76|124.6|124.14|124.04|246444
1642580100000|2022-01-19 08:15:00|124.42|124.32|124.12|124.06|124.54|124.42|124.04|123.98|266194
1642580400000|2022-01-19 08:20:00|124.08|124|124.24|124.12|124.3|124.22|124.06|123.94|131239
1642580700000|2022-01-19 08:25:00|124.22|124.08|123.96|123.88|124.22|124.08|123.66|123.5|89372
1642581000000|2022-01-19 08:30:00|123.92|123.82|124.06|123.98|124.14|124.04|123.8|123.72|159136
1642581300000|2022-01-19 08:35:00|124.04|124|124.16|124.06|124.32|124.24|124.04|124|111176
1642581600000|2022-01-19 08:40:00|124.14|124.02|124.42|124.34|124.6|124.54|124.1|124.02|111496
1642581900000|2022-01-19 08:45:00|124.4|124.38|124.52|124.42|124.9|124.8|124.36|124.34|519220
1642582200000|2022-01-19 08:50:00|124.48|124.4|124.62|124.56|124.74|124.68|124.34|124.2|113612
1642582500000|2022-01-19 08:55:00|124.58|124.54|124.58|124.5|124.58|124.54|124.2|124.1|139620
1642582800000|2022-01-19 09:00:00|124.54|124.46|124.4|124.36|124.54|124.46|124.34|124.24|26876
1642583100000|2022-01-19 09:05:00|124.42|124.38|124.24|124.18|124.5|124.4|124.08|124|164346
1642583400000|2022-01-19 09:10:00|124.28|124.2|124.26|124.18|124.46|124.36|124.18|124.1|110524
1642583700000|2022-01-19 09:15:00|124.28|124.22|124.6|124.56|124.62|124.6|124.26|124.16|61096
1642584000000|2022-01-19 09:20:00|124.58|124.52|124.76|124.68|124.78|124.68|124.5|124.42|86076
1642584300000|2022-01-19 09:25:00|124.74|124.66|124.52|124.46|124.74|124.66|124.48|124.42|73259
1642584600000|2022-01-19 09:30:00|124.54|124.48|124.38|124.3|124.64|124.56|124.34|124.28|82252
1642584900000|2022-01-19 09:35:00|124.34|124.28|124.44|124.38|124.54|124.5|124.28|124.22|148937
1642585200000|2022-01-19 09:40:00|124.46|124.4|124.58|124.52|124.72|124.66|124.46|124.38|88644
1642585500000|2022-01-19 09:45:00|124.6|124.54|124.06|124|124.66|124.58|124.06|124|43614
1642585800000|2022-01-19 09:50:00|124.04|123.98|124|123.96|124.16|124.08|123.88|123.78|139625
1642586100000|2022-01-19 09:55:00|124.02|123.98|124.32|124.28|124.44|124.32|124.02|123.98|51607
1642586400000|2022-01-19 10:00:00|124.3|124.26|124.2|124.18|124.4|124.34|124.18|124.14|156204
1642586700000|2022-01-19 10:05:00|124.18|124.14|124.3|124.22|124.52|124.44|124.14|124.08|145072
1642587000000|2022-01-19 10:10:00|124.28|124.2|124.18|124.1|124.28|124.22|124.06|124|87939
1642587300000|2022-01-19 10:15:00|124.2|124.12|124.36|124.32|124.4|124.32|124.12|124.06|26313
1642587600000|2022-01-19 10:20:00|124.34|124.3|124.22|124.18|124.4|124.34|124.22|124.16|126755
1642587900000|2022-01-19 10:25:00|124.24|124.2|124.1|124.02|124.24|124.2|123.94|123.86|55403
1642588200000|2022-01-19 10:30:00|124.06|124.04|124.24|124.2|124.24|124.22|124|123.96|97016
1642588500000|2022-01-19 10:35:00|124.26|124.22|124.02|123.98|124.36|124.32|123.94|123.86|135208
1642588800000|2022-01-19 10:40:00|124.04|124|124|123.94|124.14|124.08|123.98|123.9|35607
1642589100000|2022-01-19 10:45:00|124.02|123.96|124.36|124.3|124.38|124.3|123.9|123.84|114105
1642589400000|2022-01-19 10:50:00|124.34|124.32|124.12|124.08|124.44|124.4|124.12|124.04|53341
1642589700000|2022-01-19 10:55:00|124.1|124.06|124.3|124.24|124.34|124.26|123.98|123.94|41516
1642590000000|2022-01-19 11:00:00|124.32|124.28|124.34|124.3|124.44|124.38|124.2|124.12|80795
1642590300000|2022-01-19 11:05:00|124.32|124.28|124.38|124.3|124.38|124.3|124.18|124.14|61470
1642590600000|2022-01-19 11:10:00|124.36|124.26|124.22|124.18|124.42|124.36|124.2|124.14|27021
1642590900000|2022-01-19 11:15:00|124.18|124.16|123.92|123.82|124.18|124.16|123.88|123.82|74256
1642591200000|2022-01-19 11:20:00|123.9|123.86|123.82|123.78|123.92|123.86|123.78|123.74|20916
1642591500000|2022-01-19 11:25:00|123.8|123.76|123.82|123.76|123.84|123.8|123.78|123.74|42043
1642591800000|2022-01-19 11:30:00|123.8|123.74|123.9|123.84|123.92|123.86|123.66|123.58|54157
1642592100000|2022-01-19 11:35:00|123.92|123.86|123.92|123.84|124.1|124.02|123.9|123.84|80836
1642592400000|2022-01-19 11:40:00|123.88|123.88|123.66|123.6|123.9|123.88|123.66|123.58|74130
1642592700000|2022-01-19 11:45:00|123.7|123.62|123.78|123.74|123.82|123.76|123.7|123.62|106924
1642593000000|2022-01-19 11:50:00|123.8|123.76|123.92|123.88|123.94|123.92|123.8|123.76|165289
1642593300000|2022-01-19 11:55:00|123.9|123.86|123.72|123.68|123.92|123.86|123.68|123.64|54874
1642593600000|2022-01-19 12:00:00|123.7|123.66|123.58|123.52|123.72|123.68|123.42|123.38|130125
1642593900000|2022-01-19 12:05:00|123.56|123.54|123.66|123.62|123.72|123.7|123.54|123.52|71921
1642594200000|2022-01-19 12:10:00|123.64|123.6|123.28|123.24|123.66|123.62|123.26|123.2|104725
1642594500000|2022-01-19 12:15:00|123.3|123.26|123.2|123.14|123.5|123.44|123.14|123.1|163437
1642594800000|2022-01-19 12:20:00|123.18|123.16|123.62|123.56|123.68|123.6|123.18|123.16|229620
1642595100000|2022-01-19 12:25:00|123.6|123.58|123.84|123.76|123.88|123.78|123.58|123.54|105734
1642595400000|2022-01-19 12:30:00|123.82|123.74|124.04|124.02|124.1|124.02|123.74|123.7|159855
1642595700000|2022-01-19 12:35:00|124.06|124.04|124.2|124.18|124.28|124.2|124.02|123.98|51406
1642596000000|2022-01-19 12:40:00|124.22|124.2|124.36|124.32|124.38|124.34|124.2|124.12|177914
1642596300000|2022-01-19 12:45:00|124.34|124.28|124.58|124.54|124.6|124.56|124.28|124.22|126113
1642596600000|2022-01-19 12:50:00|124.6|124.56|124.58|124.56|124.68|124.64|124.48|124.42|74090
1642596900000|2022-01-19 12:55:00|124.56|124.54|124.52|124.44|124.56|124.54|124.34|124.24|78478
1642597200000|2022-01-19 13:00:00|124.54|124.46|124.58|124.56|124.62|124.58|124.54|124.46|4251612
1642597500000|2022-01-19 13:05:00|124.56|124.52|124.62|124.58|124.64|124.62|124.52|124.44|50845
1642597800000|2022-01-19 13:10:00|124.64|124.62|125|124.92|125|124.94|124.64|124.62|87300
1642598100000|2022-01-19 13:15:00|125.02|124.94|125.06|125|125.12|125.08|124.94|124.88|146754
1642598400000|2022-01-19 13:20:00|125.04|124.98|125.06|125.02|125.12|125.06|124.98|124.92|70684
1642598700000|2022-01-19 13:25:00|125.04|125|125.14|125.08|125.14|125.08|124.98|124.92|27471
1642599000000|2022-01-19 13:30:00|125.16|125.1|124.88|124.82|125.18|125.12|124.86|124.8|74429
1642599300000|2022-01-19 13:35:00|124.86|124.8|124.76|124.72|124.92|124.86|124.62|124.52|66449
1642599600000|2022-01-19 13:40:00|124.78|124.74|124.7|124.62|124.88|124.82|124.64|124.58|124451
1642599900000|2022-01-19 13:45:00|124.68|124.6|124.62|124.54|124.7|124.66|124.38|124.28|53640
1642600200000|2022-01-19 13:50:00|124.6|124.52|124.34|124.3|124.6|124.52|124.34|124.28|61394
1642600500000|2022-01-19 13:55:00|124.32|124.28|124.36|124.34|124.48|124.4|124.32|124.28|24437
1642600800000|2022-01-19 14:00:00|124.34|124.3|124.24|124.2|124.34|124.3|124.08|124|36628
1642601100000|2022-01-19 14:05:00|124.22|124.18|124.28|124.24|124.32|124.26|124.18|124.12|29687
1642601400000|2022-01-19 14:10:00|124.26|124.22|124.08|124.02|124.28|124.24|124.08|124.02|25852
1642601700000|2022-01-19 14:15:00|124.1|124.06|124.08|124.04|124.16|124.08|124|123.92|33941
1642602000000|2022-01-19 14:20:00|124.06|124.02|124.22|124.18|124.3|124.22|124.06|123.98|70454
1642602300000|2022-01-19 14:25:00|124.24|124.2|124.2|124.16|124.32|124.24|124.06|123.98|87574
1642602600000|2022-01-19 14:30:00|124.22|124.18|124.14|124.08|124.24|124.2|123.94|123.82|192097
1642602900000|2022-01-19 14:35:00|124.16|124.1|123.92|123.88|124.18|124.1|123.84|123.76|32718
1642603200000|2022-01-19 14:40:00|123.94|123.84|123.9|123.84|123.94|123.86|123.74|123.66|101607
1642603500000|2022-01-19 14:45:00|123.94|123.86|123.62|123.58|124.02|123.98|123.56|123.5|154323
1642603800000|2022-01-19 14:50:00|123.6|123.6|123.78|123.72|123.86|123.78|123.6|123.58|148015
1642604100000|2022-01-19 14:55:00|123.76|123.68|123.84|123.8|123.84|123.8|123.58|123.5|58332
1642604400000|2022-01-19 15:00:00|123.82|123.82|124.04|123.98|124.18|124.1|123.78|123.72|174866
1642604700000|2022-01-19 15:05:00|124.06|124.02|123.84|123.76|124.08|124.02|123.68|123.6|684075
1642605000000|2022-01-19 15:10:00|123.82|123.8|123.92|123.86|123.92|123.86|123.68|123.6|91451
1642605300000|2022-01-19 15:15:00|123.9|123.84|123.92|123.88|124.08|124.02|123.88|123.84|179813
1642605600000|2022-01-19 15:20:00|123.94|123.9|123.58|123.54|124|123.96|123.56|123.5|170688
1642605900000|2022-01-19 15:25:00|123.56|123.52|123.38|123.34|123.66|123.58|123.36|123.28|204088
1642606200000|2022-01-19 15:30:00|123.4|123.36|123.14|123.08|123.4|123.36|123.1|123.02|187043
1642606500000|2022-01-19 15:35:00|123.12|123.06|123.06|122.98|123.18|123.14|122.86|122.8|429265
1642606800000|2022-01-19 15:40:00|123.04|123|123.3|123.26|123.34|123.32|123.02|122.96|235956
1642607100000|2022-01-19 15:45:00|123.28|123.24|122.94|122.9|123.3|123.26|122.9|122.8|219380
1642607400000|2022-01-19 15:50:00|122.9|122.86|122.84|122.76|123.12|123.06|122.78|122.76|161344
1642607700000|2022-01-19 15:55:00|122.88|122.78|123.22|123.16|123.24|123.16|122.88|122.78|190429
1642608000000|2022-01-19 16:00:00|123.2|123.14|123.28|123.24|123.32|123.28|123.2|123.14|97120
1642608300000|2022-01-19 16:05:00|123.26|123.22|123.26|123.22|123.28|123.24|123.16|123.08|214857
1642608600000|2022-01-19 16:10:00|123.24|123.24|123.3|123.28|123.4|123.32|123.24|123.2|188167
1642608900000|2022-01-19 16:15:00|123.32|123.3|123.76|123.74|123.76|123.74|123.32|123.3|347996
1642609200000|2022-01-19 16:20:00|123.8|123.76|123.68|123.6|123.8|123.78|123.48|123.44|191560
1642609500000|2022-01-19 16:25:00|123.7|123.62|123.86|123.78|123.88|123.8|123.66|123.6|223392
1642665600000|2022-01-20 08:00:00|125.5|123.9|123.58|123.44|125.5|123.96|123.58|123.4|300338
1642665900000|2022-01-20 08:05:00|123.62|123.46|123.98|123.82|124.02|123.88|123.58|123.46|196117
1642666200000|2022-01-20 08:10:00|123.96|123.8|123.84|123.76|124.24|124.1|123.72|123.64|148217
1642666500000|2022-01-20 08:15:00|123.82|123.72|124.22|124.12|124.52|124.4|123.8|123.72|170403
1642666800000|2022-01-20 08:20:00|124.18|124.1|124|123.94|124.42|124.32|123.88|123.82|143245
1642667100000|2022-01-20 08:25:00|124.02|123.96|123.94|123.84|124.14|124.06|123.86|123.78|75994
1642667400000|2022-01-20 08:30:00|123.92|123.86|124.02|123.94|124.14|124.04|123.82|123.76|98813
1642667700000|2022-01-20 08:35:00|124|123.9|124.24|124.14|124.32|124.24|123.94|123.88|42022
1642668000000|2022-01-20 08:40:00|124.22|124.16|124.04|123.94|124.4|124.26|123.98|123.9|68586
1642668300000|2022-01-20 08:45:00|124.06|123.96|123.94|123.86|124.28|124.2|123.94|123.86|80642
1642668600000|2022-01-20 08:50:00|123.92|123.88|123.74|123.68|123.92|123.88|123.7|123.66|112635
1642668900000|2022-01-20 08:55:00|123.78|123.7|123.08|122.98|123.84|123.78|122.98|122.94|538196
1642669200000|2022-01-20 09:00:00|123.12|123|123.34|123.24|123.56|123.52|123.08|123|195953
1642669500000|2022-01-20 09:05:00|123.3|123.22|123.04|122.9|123.34|123.26|123|122.88|69490
1642669800000|2022-01-20 09:10:00|123.02|122.92|122.96|122.84|123.04|122.98|122.78|122.76|112252
1642670100000|2022-01-20 09:15:00|122.94|122.86|123.04|122.98|123.28|123.18|122.92|122.86|15640
1642670400000|2022-01-20 09:20:00|123.02|122.92|123.02|122.96|123.14|123.08|122.98|122.86|38935
1642670700000|2022-01-20 09:25:00|123|122.94|123.14|123.06|123.4|123.3|122.96|122.9|143629
1642671000000|2022-01-20 09:30:00|123.16|123.08|123.44|123.36|123.46|123.36|123.16|123.08|121345
1642671300000|2022-01-20 09:35:00|123.4|123.34|123.64|123.56|123.78|123.72|123.4|123.34|70648
1642671600000|2022-01-20 09:40:00|123.62|123.58|123.46|123.42|123.76|123.68|123.46|123.4|49266
1642671900000|2022-01-20 09:45:00|123.48|123.44|123.36|123.28|123.48|123.44|123.3|123.26|146782
1642672200000|2022-01-20 09:50:00|123.34|123.26|123.22|123.18|123.46|123.4|123.2|123.18|193701
1642672500000|2022-01-20 09:55:00|123.26|123.2|122.84|122.78|123.28|123.2|122.82|122.76|179909
1642672800000|2022-01-20 10:00:00|122.86|122.8|123.04|122.98|123.18|123.08|122.86|122.8|73346
1642673100000|2022-01-20 10:05:00|123.06|123|123.14|123.1|123.18|123.1|123.02|122.98|66544
1642673400000|2022-01-20 10:10:00|123.18|123.12|123.32|123.28|123.34|123.28|123.14|123.1|80666
1642673700000|2022-01-20 10:15:00|123.3|123.3|123.54|123.5|123.58|123.52|123.3|123.28|53270
1642674000000|2022-01-20 10:20:00|123.58|123.54|123.64|123.62|123.74|123.66|123.54|123.48|37811
1642674300000|2022-01-20 10:25:00|123.68|123.64|123.78|123.72|123.84|123.74|123.6|123.52|31507
1642674600000|2022-01-20 10:30:00|123.74|123.7|123.3|123.22|123.76|123.7|123.28|123.22|4452214
1642674900000|2022-01-20 10:35:00|123.26|123.26|123.4|123.34|123.54|123.46|123.26|123.26|47200
1642675200000|2022-01-20 10:40:00|123.42|123.36|123.54|123.48|123.56|123.48|123.42|123.36|30923
1642675500000|2022-01-20 10:45:00|123.52|123.5|123.7|123.62|123.78|123.7|123.52|123.5|41190
1642675800000|2022-01-20 10:50:00|123.68|123.6|123.68|123.6|123.74|123.66|123.64|123.6|15431
1642676100000|2022-01-20 10:55:00|123.66|123.62|123.74|123.68|123.76|123.7|123.66|123.6|29370
1642676400000|2022-01-20 11:00:00|123.76|123.7|124|123.96|124.06|124.02|123.72|123.68|146381
1642676700000|2022-01-20 11:05:00|124.02|123.98|123.92|123.86|124.06|124|123.86|123.8|63434
1642677000000|2022-01-20 11:10:00|123.94|123.88|123.8|123.74|124.02|123.94|123.72|123.66|41523
1642677300000|2022-01-20 11:15:00|123.82|123.76|123.86|123.78|123.9|123.82|123.7|123.62|43756
1642677600000|2022-01-20 11:20:00|123.84|123.76|123.7|123.62|123.88|123.84|123.64|123.6|62048
1642677900000|2022-01-20 11:25:00|123.68|123.64|123.68|123.6|123.7|123.66|123.58|123.5|93918
1642678200000|2022-01-20 11:30:00|123.66|123.62|123.7|123.68|123.74|123.68|123.64|123.6|49836
1642678500000|2022-01-20 11:35:00|123.68|123.66|123.68|123.64|123.7|123.66|123.62|123.54|49569
1642678800000|2022-01-20 11:40:00|123.66|123.62|123.54|123.48|123.68|123.62|123.5|123.42|39281
1642679100000|2022-01-20 11:45:00|123.52|123.5|123.48|123.42|123.58|123.56|123.32|123.26|83135
1642679400000|2022-01-20 11:50:00|123.5|123.44|123.3|123.26|123.56|123.5|123.26|123.22|101985
1642679700000|2022-01-20 11:55:00|123.32|123.28|123.4|123.38|123.54|123.46|123.22|123.16|162207
1642680000000|2022-01-20 12:00:00|123.44|123.36|123.34|123.28|123.46|123.4|123.32|123.24|75295
1642680300000|2022-01-20 12:05:00|123.32|123.3|123.18|123.16|123.34|123.3|123.14|123.06|7893
1642680600000|2022-01-20 12:10:00|123.16|123.12|123.02|122.98|123.22|123.14|123|122.98|89208
1642680900000|2022-01-20 12:15:00|123.04|123|123.06|123|123.18|123.14|123.04|122.98|37619
1642681200000|2022-01-20 12:20:00|123.04|122.98|122.94|122.9|123.06|123|122.94|122.86|84572
1642681500000|2022-01-20 12:25:00|122.96|122.92|122.92|122.9|123.02|122.98|122.92|122.84|15789
1642681800000|2022-01-20 12:30:00|122.94|122.92|123.02|122.96|123.08|123|122.94|122.9|229931
1642682100000|2022-01-20 12:35:00|123.04|123.2|123.12|123.08|123.28|123.22|123.04|122.96|204764
1642682400000|2022-01-20 12:40:00|123.14|123.1|123.08|123.04|123.16|123.12|123.06|123.04|35470
1642682700000|2022-01-20 12:45:00|123.06|123.06|122.96|122.9|123.1|123.08|122.9|122.86|126418
1642683000000|2022-01-20 12:50:00|122.92|122.88|123.04|122.98|123.06|123|122.88|122.8|86480
1642683300000|2022-01-20 12:55:00|123.02|122.96|122.94|122.88|123.02|123|122.88|122.86|20534
1642683600000|2022-01-20 13:00:00|122.96|122.86|122.92|122.88|123|122.96|122.92|122.84|27340
1642683900000|2022-01-20 13:05:00|122.94|122.9|123|122.98|123.04|122.98|122.94|122.9|22269
1642684200000|2022-01-20 13:10:00|123.04|123|123.1|123.08|123.14|123.08|123.02|123|23509
1642684500000|2022-01-20 13:15:00|123.14|123.06|123.12|123.08|123.26|123.18|123.12|123.06|55895
1642684800000|2022-01-20 13:20:00|123.1|123.06|123.08|123.06|123.12|123.08|123|122.94|52093
1642685100000|2022-01-20 13:25:00|123.1|123.08|123.2|123.16|123.22|123.18|123.1|123.08|25651
1642685400000|2022-01-20 13:30:00|123.22|123.2|123.36|123.32|123.54|123.46|123.22|123.2|58339
1642685700000|2022-01-20 13:35:00|123.38|123.34|123.26|123.22|123.46|123.4|123.24|123.18|104345
1642686000000|2022-01-20 13:40:00|123.28|123.24|123.48|123.4|123.52|123.44|123.26|123.22|96027
1642686300000|2022-01-20 13:45:00|123.44|123.38|123.48|123.38|123.58|123.52|123.44|123.38|26277
1642686600000|2022-01-20 13:50:00|123.5|123.42|123.58|123.52|123.58|123.56|123.48|123.42|25209
1642686900000|2022-01-20 13:55:00|123.6|123.54|123.58|123.52|123.78|123.68|123.46|123.44|44456
1642687200000|2022-01-20 14:00:00|123.6|123.54|123.66|123.62|123.68|123.64|123.52|123.5|78839
1642687500000|2022-01-20 14:05:00|123.62|123.6|123.52|123.46|123.68|123.64|123.48|123.42|639277
1642687800000|2022-01-20 14:10:00|123.54|123.48|123.48|123.46|123.7|123.62|123.4|123.38|98534
1642688100000|2022-01-20 14:15:00|123.5|123.48|123.5|123.46|123.54|123.48|123.38|123.3|77409
1642688400000|2022-01-20 14:20:00|123.48|123.48|123.78|123.72|123.78|123.72|123.48|123.46|103389
1642688700000|2022-01-20 14:25:00|123.74|123.7|123.8|123.76|123.84|123.8|123.58|123.56|493746
1642689000000|2022-01-20 14:30:00|123.82|123.72|123.8|123.78|123.86|123.82|123.74|123.7|324071
1642689300000|2022-01-20 14:35:00|123.82|123.8|123.62|123.58|123.86|123.8|123.6|123.58|119838
1642689600000|2022-01-20 14:40:00|123.6|123.56|123.76|123.68|123.9|123.82|123.56|123.5|219907
1642689900000|2022-01-20 14:45:00|123.78|123.7|123.38|123.34|123.92|123.82|123.38|123.32|39149
1642690200000|2022-01-20 14:50:00|123.36|123.32|123.2|123.14|123.4|123.32|123.16|123.08|151046
1642690500000|2022-01-20 14:55:00|123.18|123.16|123.28|123.18|123.46|123.38|123.12|123.08|28472
1642690800000|2022-01-20 15:00:00|123.26|123.14|123.28|123.18|123.52|123.42|123.16|123.1|64493
1642691100000|2022-01-20 15:05:00|123.24|123.2|123.5|123.48|123.54|123.48|123.22|123.16|92038
1642691400000|2022-01-20 15:10:00|123.54|123.5|123.62|123.58|123.7|123.6|123.44|123.42|78443
1642691700000|2022-01-20 15:15:00|123.6|123.56|123.6|123.56|123.7|123.62|123.48|123.4|79748
1642692000000|2022-01-20 15:20:00|123.64|123.58|123.9|123.86|123.98|123.92|123.64|123.58|59165
1642692300000|2022-01-20 15:25:00|123.88|123.84|123.78|123.74|123.88|123.84|123.66|123.56|67905
1642692600000|2022-01-20 15:30:00|123.8|123.76|123.74|123.68|123.94|123.86|123.68|123.6|64194
1642692900000|2022-01-20 15:35:00|123.76|123.66|123.74|123.68|123.76|123.7|123.6|123.52|130877
1642693200000|2022-01-20 15:40:00|123.7|123.66|123.7|123.62|123.74|123.7|123.68|123.62|241101
1642693500000|2022-01-20 15:45:00|123.68|123.64|123.76|123.7|123.78|123.7|123.58|123.52|129886
1642693800000|2022-01-20 15:50:00|123.74|123.68|123.7|123.64|123.84|123.82|123.68|123.64|223028
1642694100000|2022-01-20 15:55:00|123.72|123.66|123.8|123.74|123.84|123.78|123.7|123.66|154900
1642694400000|2022-01-20 16:00:00|123.82|123.76|123.54|123.5|123.82|123.78|123.5|123.42|186151
1642694700000|2022-01-20 16:05:00|123.56|123.52|123.42|123.4|123.58|123.56|123.4|123.36|79693
1642695000000|2022-01-20 16:10:00|123.4|123.36|123.26|123.22|123.48|123.44|123.22|123.18|152940
1642695300000|2022-01-20 16:15:00|123.24|123.2|123.34|123.3|123.44|123.4|123.16|123.08|151403
1642695600000|2022-01-20 16:20:00|123.36|123.32|123.26|123.22|123.36|123.32|123.22|123.16|106581
1642695900000|2022-01-20 16:25:00|123.24|123.2|123.6|123.56|123.62|123.56|123.24|123.18|233411
1642752000000|2022-01-21 08:00:00|123.94|123.5|122.48|122.24|123.94|123.52|122.14|122|444958
1642752300000|2022-01-21 08:05:00|122.44|122.3|122.36|122.24|122.54|122.4|121.9|121.7|190593
1642752600000|2022-01-21 08:10:00|122.34|122.2|122.08|122|122.4|122.24|121.96|121.8|162839
1642752900000|2022-01-21 08:15:00|122.1|122.02|121.86|121.76|122.18|122.1|121.68|121.52|323642
1642753200000|2022-01-21 08:20:00|121.84|121.78|121.62|121.48|121.86|121.8|121.38|121.28|239862
1642753500000|2022-01-21 08:25:00|121.6|121.46|121.64|121.52|121.94|121.86|121.52|121.42|192720
1642753800000|2022-01-21 08:30:00|121.62|121.48|121.68|121.52|121.78|121.68|121.28|121.18|155019
1642754100000|2022-01-21 08:35:00|121.66|121.5|121.72|121.58|121.8|121.64|121.48|121.34|156435
1642754400000|2022-01-21 08:40:00|121.74|121.6|121.64|121.54|121.84|121.72|121.58|121.46|192046
1642754700000|2022-01-21 08:45:00|121.62|121.56|121.56|121.46|121.64|121.56|121.3|121.2|352554
1642755000000|2022-01-21 08:50:00|121.58|121.48|121.88|121.74|121.88|121.8|121.34|121.26|193125
1642755300000|2022-01-21 08:55:00|121.86|121.76|121.92|121.82|122.02|121.92|121.76|121.64|103874
1642755600000|2022-01-21 09:00:00|121.94|121.86|121.98|121.86|122.12|122.06|121.9|121.82|63105
1642755900000|2022-01-21 09:05:00|121.96|121.88|121.8|121.7|121.98|121.9|121.76|121.68|27944
1642756200000|2022-01-21 09:10:00|121.78|121.72|121.5|121.48|121.8|121.74|121.48|121.34|121389
1642756500000|2022-01-21 09:15:00|121.52|121.42|121.44|121.36|121.52|121.48|121.32|121.22|89902
1642756800000|2022-01-21 09:20:00|121.42|121.38|121.42|121.36|121.56|121.48|121.4|121.36|125550
1642757100000|2022-01-21 09:25:00|121.38|121.34|121.66|121.58|121.68|121.62|121.38|121.34|76111
1642757400000|2022-01-21 09:30:00|121.68|121.6|121.48|121.38|121.78|121.7|121.36|121.26|263992
1642757700000|2022-01-21 09:35:00|121.46|121.34|121.26|121.18|121.46|121.34|121.14|121.04|158456
1642758000000|2022-01-21 09:40:00|121.24|121.16|121.26|121.22|121.3|121.22|120.96|120.86|171651
1642758300000|2022-01-21 09:45:00|121.3|121.24|121.38|121.34|121.4|121.36|121.2|121.1|82136
1642758600000|2022-01-21 09:50:00|121.36|121.32|121.34|121.26|121.44|121.36|121.28|121.2|25698
1642758900000|2022-01-21 09:55:00|121.36|121.28|121.12|121.06|121.38|121.32|121.06|120.94|86008
1642759200000|2022-01-21 10:00:00|121.1|121.04|120.96|120.88|121.1|121.04|120.88|120.76|59970
1642759500000|2022-01-21 10:05:00|120.94|120.92|121.04|120.98|121.18|121.12|120.94|120.86|30439
1642760100000|2022-01-21 10:15:00|121.16|121.14|121.24|121.16|121.52|121.42|121.1|121|1049853
1642760400000|2022-01-21 10:20:00|121.26|121.14|121.16|121.1|121.36|121.3|121.14|121.1|53449
1642760700000|2022-01-21 10:25:00|121.14|121.08|121.3|121.22|121.4|121.34|121.1|121|110779
1642761000000|2022-01-21 10:30:00|121.32|121.24|121.12|121.04|121.36|121.28|121.08|121|41960
1642761300000|2022-01-21 10:35:00|121.14|121.06|121.18|121.12|121.28|121.22|121.12|121.04|18992
1642761600000|2022-01-21 10:40:00|121.16|121.14|121.28|121.2|121.3|121.24|121.16|121.12|58037
1642761900000|2022-01-21 10:45:00|121.26|121.22|121.34|121.28|121.34|121.28|121.2|121.14|347122
1642762200000|2022-01-21 10:50:00|121.36|121.3|121.08|121|121.36|121.3|121.08|121|51073
1642762500000|2022-01-21 10:55:00|121.06|121.02|121.02|120.96|121.12|121.04|120.9|120.82|276439
1642762800000|2022-01-21 11:00:00|121|120.94|121.3|121.22|121.32|121.24|120.98|120.92|59534
1642763100000|2022-01-21 11:05:00|121.28|121.2|121.26|121.22|121.5|121.42|121.24|121.2|88995
1642763400000|2022-01-21 11:10:00|121.3|121.24|121.2|121.12|121.32|121.28|121.14|121.08|118363
1642763700000|2022-01-21 11:15:00|121.18|121.08|121.12|121.06|121.18|121.08|121|120.92|44435
1642764000000|2022-01-21 11:20:00|121.1|121.08|121.02|120.98|121.18|121.1|121.02|120.94|22760
1642764300000|2022-01-21 11:25:00|121|120.96|120.92|120.86|121.02|120.98|120.8|120.76|104688
1642764600000|2022-01-21 11:30:00|120.94|120.88|121|120.92|121|120.94|120.84|120.78|104441
1642764900000|2022-01-21 11:35:00|120.98|120.9|120.92|120.86|121|120.94|120.86|120.82|138100
1642765200000|2022-01-21 11:40:00|120.94|120.88|120.9|120.82|120.98|120.92|120.8|120.74|215346
1642765500000|2022-01-21 11:45:00|120.88|120.8|120.72|120.66|120.88|120.8|120.6|120.54|200758
1642765800000|2022-01-21 11:50:00|120.74|120.68|120.7|120.64|120.74|120.68|120.62|120.56|63069
1642766100000|2022-01-21 11:55:00|120.72|120.66|120.86|120.78|120.9|120.86|120.72|120.66|59076
1642766400000|2022-01-21 12:00:00|120.88|120.8|120.72|120.64|121|120.92|120.7|120.62|78043
1642766700000|2022-01-21 12:05:00|120.7|120.62|120.54|120.46|120.7|120.64|120.38|120.3|141624
1642767000000|2022-01-21 12:10:00|120.52|120.44|120.4|120.32|120.64|120.58|120.38|120.3|73392
1642767300000|2022-01-21 12:15:00|120.38|120.34|120.36|120.32|120.46|120.42|120.34|120.3|76060
1642767600000|2022-01-21 12:20:00|120.38|120.36|120.42|120.38|120.46|120.4|120.36|120.32|88314
1642767900000|2022-01-21 12:25:00|120.4|120.36|120.28|120.22|120.42|120.36|120.26|120.2|65527
1642768200000|2022-01-21 12:30:00|120.3|120.24|120.18|120.12|120.32|120.28|120.14|120.08|84926
1642768500000|2022-01-21 12:35:00|120.2|120.14|120.24|120.22|120.24|120.22|120.12|120.08|29538
1642768800000|2022-01-21 12:40:00|120.22|120.18|120.12|120.08|120.3|120.24|120.08|120.02|131059
1642769100000|2022-01-21 12:45:00|120.1|120.06|119.98|119.96|120.2|120.08|119.94|119.84|503536
1642769400000|2022-01-21 12:50:00|120.02|119.94|120|119.94|120.1|120.04|119.96|119.9|83394
1642769700000|2022-01-21 12:55:00|119.98|119.92|120.08|120.04|120.16|120.08|119.84|119.74|91942
1642770000000|2022-01-21 13:00:00|120.06|120.02|120.24|120.2|120.38|120.3|120|119.94|107858
1642770300000|2022-01-21 13:05:00|120.26|120.24|120.28|120.22|120.34|120.28|120.22|120.18|89082
1642770600000|2022-01-21 13:10:00|120.26|120.2|120.16|120.1|120.28|120.22|120.06|120|78151
1642770900000|2022-01-21 13:15:00|120.14|120.12|120.1|120.04|120.2|120.14|120|119.92|87552
1642771200000|2022-01-21 13:20:00|120.08|120.06|120.32|120.24|120.38|120.32|120.08|120.06|80080
1642771500000|2022-01-21 13:25:00|120.3|120.26|120.26|120.2|120.34|120.26|120.22|120.16|48464
1642771800000|2022-01-21 13:30:00|120.24|120.18|120.22|120.2|120.34|120.26|120.22|120.16|110730
1642772100000|2022-01-21 13:35:00|120.24|120.18|120.24|120.18|120.26|120.22|120.16|120.12|65005
1642772400000|2022-01-21 13:40:00|120.22|120.16|120.06|120.02|120.24|120.2|120.06|120|104701
1642772700000|2022-01-21 13:45:00|120.04|120|120.06|120.02|120.16|120.1|120.04|119.98|48501
1642773000000|2022-01-21 13:50:00|120.08|120.04|120.06|120.02|120.1|120.06|120|119.96|51666
1642773300000|2022-01-21 13:55:00|120.04|120|120.06|119.98|120.1|120.06|120.02|119.96|71662
1642773600000|2022-01-21 14:00:00|120.04|119.96|120.02|119.98|120.1|120.04|119.94|119.86|58543
1642773900000|2022-01-21 14:05:00|120|119.94|120.04|119.98|120.06|120|119.9|119.82|66954
1642774200000|2022-01-21 14:10:00|120.06|120|120.08|120.02|120.1|120.06|120.02|119.94|63123
1642774500000|2022-01-21 14:15:00|120.1|120.04|120.16|120.12|120.24|120.18|120.08|120.02|107603
1642774800000|2022-01-21 14:20:00|120.18|120.14|120.26|120.2|120.26|120.22|120.1|120.04|129875
1642775100000|2022-01-21 14:25:00|120.28|120.24|120.32|120.26|120.42|120.34|120.26|120.24|39256
1642775400000|2022-01-21 14:30:00|120.34|120.3|120.22|120.18|120.34|120.3|119.88|119.8|453363
1642775700000|2022-01-21 14:35:00|120.24|120.24|120.12|120.06|120.48|120.42|120.08|120|268362
1642776000000|2022-01-21 14:40:00|120.14|120.08|120.1|120.04|120.18|120.14|120|119.94|144536
1642776300000|2022-01-21 14:45:00|120.06|120.02|120.22|120.18|120.3|120.24|120.02|119.94|125715
1642776600000|2022-01-21 14:50:00|120.2|120.14|120.02|119.96|120.32|120.26|119.94|119.88|175830
1642776900000|2022-01-21 14:55:00|120.04|119.98|120.02|119.98|120.1|120.06|119.96|119.88|325957
1642777200000|2022-01-21 15:00:00|120|119.94|119.98|119.94|120.2|120.14|119.78|119.72|182347
1642777500000|2022-01-21 15:05:00|120|119.92|119.76|119.72|120.1|120.06|119.7|119.62|168600
1642777800000|2022-01-21 15:10:00|119.74|119.68|119.26|119.2|119.82|119.76|119.18|119.12|253661
1642778100000|2022-01-21 15:15:00|119.28|119.22|119.02|118.94|119.48|119.4|119|118.92|243940
1642778400000|2022-01-21 15:20:00|119|118.92|118.56|118.46|119.02|118.98|118.44|118.36|540062
1642778700000|2022-01-21 15:25:00|118.54|118.44|119.04|118.96|119.38|119.3|118.52|118.44|320012
1642779000000|2022-01-21 15:30:00|119.02|118.92|119.8|119.74|119.88|119.78|118.88|118.76|176296
1642779300000|2022-01-21 15:35:00|119.78|119.7|119.96|119.9|120.14|120.04|119.74|119.66|706802
1642779600000|2022-01-21 15:40:00|119.98|119.86|119.94|119.86|120.16|120.04|119.7|119.68|208697
1642779900000|2022-01-21 15:45:00|119.9|119.84|120.02|119.96|120.04|120|119.66|119.56|204792
1642780200000|2022-01-21 15:50:00|120.04|119.98|119.96|119.88|120.12|120.06|119.84|119.8|400545
1642780500000|2022-01-21 15:55:00|119.94|119.86|119.74|119.7|120.1|120.02|119.74|119.66|284886
1642780800000|2022-01-21 16:00:00|119.76|119.74|119.74|119.66|119.9|119.82|119.6|119.54|169721
1642781100000|2022-01-21 16:05:00|119.76|119.68|120.04|119.96|120.1|120.04|119.68|119.58|192024
1642781400000|2022-01-21 16:10:00|120.02|119.94|119.96|119.92|120.12|120.04|119.92|119.9|292286
1642781700000|2022-01-21 16:15:00|120|119.94|120.22|120.2|120.28|120.2|120|119.94|126440
1642782000000|2022-01-21 16:20:00|120.2|120.18|120.14|120.08|120.26|120.2|120.08|120.02|143457
1642782300000|2022-01-21 16:25:00|120.12|120.06|120.02|119.92|120.12|120.06|119.96|119.9|183604
1643011200000|2022-01-24 08:00:00|118.98|118.42|118.68|118.52|119|118.84|118.34|118|596082
1643011500000|2022-01-24 08:05:00|118.7|118.54|118.34|118.22|118.7|118.58|118.16|118.04|318287
1643011800000|2022-01-24 08:10:00|118.36|118.24|118.64|118.5|118.92|118.84|118.2|118.04|636029
1643012100000|2022-01-24 08:15:00|118.7|118.52|118.12|118.04|118.72|118.66|118.08|118|414802
1643012400000|2022-01-24 08:20:00|118.1|118.02|118.06|117.96|118.16|118.1|117.88|117.72|558512
1643012700000|2022-01-24 08:25:00|118|117.94|117.74|117.66|118.06|117.98|117.54|117.44|305726
1643013000000|2022-01-24 08:30:00|117.7|117.68|117.5|117.46|117.86|117.8|117.4|117.26|250228
1643013300000|2022-01-24 08:35:00|117.52|117.48|117.64|117.58|117.68|117.58|117.48|117.4|250344
1643013600000|2022-01-24 08:40:00|117.66|117.6|117.22|117.14|117.7|117.64|116.96|116.9|341867
1643013900000|2022-01-24 08:45:00|117.24|117.16|117.42|117.32|117.58|117.48|117.22|117.16|344391
1643014200000|2022-01-24 08:50:00|117.4|117.28|117.46|117.38|117.66|117.58|117.3|117.22|212210
1643014500000|2022-01-24 08:55:00|117.48|117.4|116.86|116.74|117.5|117.46|116.86|116.74|267919
1643014800000|2022-01-24 09:00:00|116.88|116.76|116.74|116.66|116.96|116.84|116.38|116.24|374334
1643015100000|2022-01-24 09:05:00|116.72|116.64|116.4|116.36|116.98|116.86|116.4|116.3|297156
1643015400000|2022-01-24 09:10:00|116.38|116.34|116.32|116.3|116.54|116.46|116.22|116.14|257027
1643015700000|2022-01-24 09:15:00|116.36|116.32|115.84|115.76|116.52|116.46|115.84|115.76|359589
1643016000000|2022-01-24 09:20:00|115.86|115.82|115.62|115.54|116|115.92|115.62|115.52|409540
1643016300000|2022-01-24 09:25:00|115.64|115.56|116.14|116.08|116.18|116.08|115.4|115.36|307430
1643016600000|2022-01-24 09:30:00|116.12|116.06|116.04|115.94|116.2|116.12|115.96|115.88|147912
1643016900000|2022-01-24 09:35:00|116.08|115.96|116.32|116.2|116.68|116.58|116.04|115.96|237525
1643017200000|2022-01-24 09:40:00|116.28|116.22|116.18|116.06|116.48|116.4|116.1|116|364054
1643017500000|2022-01-24 09:45:00|116.12|116.08|116.18|116.1|116.22|116.14|116|115.98|128432
1643017800000|2022-01-24 09:50:00|116.16|116.08|115.84|115.8|116.2|116.14|115.84|115.8|242580
1643018100000|2022-01-24 09:55:00|115.88|115.82|115.92|115.82|116.14|116.1|115.86|115.8|163074
1643018400000|2022-01-24 10:00:00|115.88|115.86|115.64|115.6|115.98|115.92|115.64|115.6|153776
1643018700000|2022-01-24 10:05:00|115.66|115.64|115.32|115.28|115.74|115.68|115.3|115.2|309044
1643019000000|2022-01-24 10:10:00|115.3|115.26|115.04|115.02|115.42|115.36|115.04|115|157170
1643019300000|2022-01-24 10:15:00|115.02|115|114.66|114.6|115.02|115|114.52|114.48|935750
1643019600000|2022-01-24 10:20:00|114.64|114.62|114.58|114.54|115.02|114.98|114.52|114.48|386179
1643019900000|2022-01-24 10:25:00|114.64|114.56|114.14|114.1|114.82|114.74|114.14|114.1|404971
1643020200000|2022-01-24 10:30:00|114.16|114.12|114.54|114.44|114.54|114.48|114.1|114.04|395299
1643020500000|2022-01-24 10:35:00|114.56|114.46|114.6|114.52|114.86|114.78|114.54|114.42|99824
1643020800000|2022-01-24 10:40:00|114.62|114.54|114.48|114.4|114.64|114.54|114.16|114.06|218486
1643021100000|2022-01-24 10:45:00|114.5|114.44|114.84|114.78|114.92|114.84|114.5|114.44|237966
1643021400000|2022-01-24 10:50:00|114.82|114.8|114.86|114.78|114.94|114.86|114.5|114.48|362928
1643021700000|2022-01-24 10:55:00|114.84|114.74|114.92|114.86|115|114.94|114.7|114.64|560729
1643022000000|2022-01-24 11:00:00|114.86|114.82|114.98|114.9|115|114.96|114.72|114.62|115626
1643022300000|2022-01-24 11:05:00|114.94|114.88|115.22|115.14|115.36|115.26|114.92|114.88|275100
1643022600000|2022-01-24 11:10:00|115.24|115.16|115.46|115.42|115.52|115.48|115.24|115.16|354760
1643022900000|2022-01-24 11:15:00|115.44|115.4|115.16|115.12|115.54|115.46|115.16|115.06|75751
1643023200000|2022-01-24 11:20:00|115.18|115.16|115.38|115.32|115.48|115.44|115.08|115|267519
1643023500000|2022-01-24 11:25:00|115.4|115.34|115.18|115.12|115.58|115.48|115.12|115.04|139892
1643023800000|2022-01-24 11:30:00|115.2|115.14|115.04|114.96|115.2|115.16|114.8|114.72|376526
1643024100000|2022-01-24 11:35:00|115.06|114.94|114.9|114.82|115.1|115.04|114.68|114.6|227186
1643024400000|2022-01-24 11:40:00|114.88|114.86|114.82|114.78|115.04|114.96|114.76|114.7|153367
1643024700000|2022-01-24 11:45:00|114.84|114.8|115.02|114.98|115.18|115.16|114.82|114.76|192634
1643025000000|2022-01-24 11:50:00|115.06|115|114.92|114.88|115.3|115.26|114.92|114.84|239581
1643025300000|2022-01-24 11:55:00|114.94|114.9|115.04|114.98|115.06|115|114.8|114.76|131380
1643025600000|2022-01-24 12:00:00|115.06|115|114.74|114.68|115.1|115.04|114.7|114.64|70896
1643025900000|2022-01-24 12:05:00|114.76|114.7|114.66|114.6|114.82|114.76|114.46|114.4|177859
1643026200000|2022-01-24 12:10:00|114.68|114.62|114.66|114.62|114.76|114.68|114.4|114.32|271873
1643026500000|2022-01-24 12:15:00|114.68|114.64|114.44|114.38|114.74|114.66|114.38|114.34|111267
1643026800000|2022-01-24 12:20:00|114.46|114.36|114.5|114.44|114.54|114.5|114.2|114.12|190556
1643027100000|2022-01-24 12:25:00|114.52|114.46|114.82|114.76|114.84|114.78|114.52|114.46|3890730
1643027400000|2022-01-24 12:30:00|114.84|114.78|114.8|114.76|114.98|114.92|114.74|114.66|306744
1643027700000|2022-01-24 12:35:00|114.82|114.78|114.44|114.4|114.96|114.88|114.38|114.3|294613
1643028000000|2022-01-24 12:40:00|114.48|114.42|114.7|114.64|114.72|114.64|114.46|114.38|82383
1643028300000|2022-01-24 12:45:00|114.68|114.66|115.18|115.12|115.24|115.18|114.68|114.66|219389
1643028600000|2022-01-24 12:50:00|115.12|115.14|114.92|114.86|115.12|115.14|114.84|114.78|165172
1643028900000|2022-01-24 12:55:00|114.9|114.84|114.98|114.92|114.98|114.94|114.9|114.82|103071
1643029200000|2022-01-24 13:00:00|115|114.94|114.6|114.52|115|114.94|114.44|114.4|174903
1643029500000|2022-01-24 13:05:00|114.62|114.54|114.52|114.5|114.72|114.66|114.52|114.46|131381
1643029800000|2022-01-24 13:10:00|114.5|114.46|114.3|114.2|114.52|114.48|114.24|114.16|414761
1643030100000|2022-01-24 13:15:00|114.26|114.24|113.7|113.66|114.26|114.24|113.68|113.6|473990
1643030400000|2022-01-24 13:20:00|113.74|113.68|113.4|113.36|113.74|113.68|113.4|113.32|303867
1643030700000|2022-01-24 13:25:00|113.42|113.38|113.9|113.84|113.92|113.84|113.42|113.38|108044
1643031000000|2022-01-24 13:30:00|113.94|113.86|113.5|113.46|113.94|113.86|113.46|113.38|380022
1643031300000|2022-01-24 13:35:00|113.52|113.48|113.62|113.56|113.7|113.68|113.4|113.34|224338
1643031600000|2022-01-24 13:40:00|113.64|113.58|113.52|113.46|113.68|113.62|113.34|113.28|300735
1643031900000|2022-01-24 13:45:00|113.5|113.44|113.9|113.82|114.12|114.02|113.48|113.38|268296
1643032200000|2022-01-24 13:50:00|113.88|113.84|114.18|114.14|114.44|114.34|113.8|113.7|231437
1643032500000|2022-01-24 13:55:00|114.2|114.16|113.86|113.78|114.22|114.18|113.82|113.72|139717
1643032800000|2022-01-24 14:00:00|113.84|113.8|113.64|113.56|113.92|113.84|113.64|113.56|345918
1643033100000|2022-01-24 14:05:00|113.62|113.58|113.48|113.44|113.82|113.76|113.48|113.44|161190
1643033400000|2022-01-24 14:10:00|113.52|113.48|113.88|113.82|113.88|113.82|113.52|113.48|184955
1643033700000|2022-01-24 14:15:00|113.92|113.84|113.64|113.56|114.08|114|113.58|113.5|382187
1643034000000|2022-01-24 14:20:00|113.6|113.58|113.96|113.9|114|113.92|113.56|113.5|311981
1643034300000|2022-01-24 14:25:00|113.98|113.92|113.68|113.62|114.06|113.98|113.66|113.58|116878
1643034600000|2022-01-24 14:30:00|113.7|113.64|113.88|113.78|114.04|113.96|113.48|113.38|482413
1643034900000|2022-01-24 14:35:00|113.84|113.76|114.42|114.36|114.5|114.42|113.78|113.72|627767
1643035200000|2022-01-24 14:40:00|114.44|114.38|113.84|113.74|114.58|114.5|113.78|113.68|143209
1643035500000|2022-01-24 14:45:00|113.8|113.72|113.64|113.56|113.86|113.82|113.58|113.5|283115
1643035800000|2022-01-24 14:50:00|113.62|113.54|113.54|113.48|113.78|113.74|113.44|113.4|248504
1643036100000|2022-01-24 14:55:00|113.52|113.46|113.4|113.34|113.86|113.78|113.3|113.06|612963
1643036400000|2022-01-24 15:00:00|113.38|113.32|113.26|113.2|113.8|113.74|113.22|113.14|355407
1643036700000|2022-01-24 15:05:00|113.28|113.22|113.12|113.04|113.52|113.44|113.12|113.02|131641
1643037000000|2022-01-24 15:10:00|112.9|112.82|112.9|112.86|113.12|113.04|112.72|112.62|180061
1643037300000|2022-01-24 15:15:00|113.08|113.02|112.4|112.32|113.08|113.02|112.34|112.24|296080
1643037600000|2022-01-24 15:20:00|112.42|112.34|113.18|113.12|113.18|113.12|112.4|112.34|172845
1643037900000|2022-01-24 15:25:00|113.2|113.18|113.28|113.2|113.3|113.2|112.94|112.88|202271
1643038200000|2022-01-24 15:30:00|113.24|113.14|113.9|113.82|113.98|113.9|113.2|113.14|338363
1643038500000|2022-01-24 15:35:00|113.96|113.86|114.06|114.02|114.1|114.06|113.86|113.8|378037
1643038800000|2022-01-24 15:40:00|114.04|114|114.18|114.14|114.28|114.18|113.92|113.86|278881
1643039100000|2022-01-24 15:45:00|113.86|113.82|114|113.96|114.12|114.1|113.82|113.74|313531
1643039400000|2022-01-24 15:50:00|114.04|113.98|114.16|114.14|114.22|114.14|113.9|113.86|316953
1643039700000|2022-01-24 15:55:00|114.14|114.12|113.64|113.58|114.14|114.12|113.58|113.5|341359
1643040000000|2022-01-24 16:00:00|113.66|113.6|114.12|114.04|114.24|114.18|113.64|113.6|401707
1643040300000|2022-01-24 16:05:00|114.1|114.06|114.04|114|114.2|114.12|113.88|113.84|581869
1643040600000|2022-01-24 16:10:00|114.06|114.02|113.54|113.48|114.1|114.06|113.48|113.4|1550502
1643040900000|2022-01-24 16:15:00|113.52|113.5|113.5|113.44|113.58|113.52|113.28|113.22|3913407
1643041200000|2022-01-24 16:20:00|113.48|113.42|113.3|113.26|113.54|113.48|113.24|113.2|988886
1643041500000|2022-01-24 16:25:00|113.32|113.36|113.34|113.28|113.38|113.36|113.08|113.06|779678
1643097600000|2022-01-25 08:00:00|115.7|115.06|115.02|114.78|115.82|115.8|114.96|114.76|831756
1643097900000|2022-01-25 08:05:00|114.94|114.76|115.42|115.24|115.48|115.3|114.62|114.5|747082
1643098200000|2022-01-25 08:10:00|115.38|115.26|115.74|115.58|116.44|116.18|115.38|115.2|435329
1643098500000|2022-01-25 08:15:00|115.68|115.54|115.94|115.84|116|115.88|115.42|115.3|290480
1643098800000|2022-01-25 08:20:00|115.96|115.88|115.42|115.32|116.1|116.02|115.14|115.02|357767
1643099100000|2022-01-25 08:25:00|115.44|115.36|114.76|114.7|115.44|115.36|114.7|114.6|316454
1643099400000|2022-01-25 08:30:00|114.74|114.64|115.22|115.12|115.24|115.14|114.56|114.44|262811
1643099700000|2022-01-25 08:35:00|115.24|115.14|115.98|115.96|116.02|115.98|115.12|115.08|498082
1643100000000|2022-01-25 08:40:00|116|115.98|116.48|116.44|116.62|116.48|116|115.94|543584
1643100300000|2022-01-25 08:45:00|116.5|116.46|116.78|116.68|116.78|116.68|116.24|116.12|331820
1643100600000|2022-01-25 08:50:00|116.72|116.64|116.58|116.52|117.26|117.14|116.58|116.46|570158
1643100900000|2022-01-25 08:55:00|116.64|116.6|116.34|116.24|116.72|116.66|116.12|116.04|181223
1643101200000|2022-01-25 09:00:00|116.36|116.26|116.96|116.84|117|116.92|116.36|116.26|207827
1643101500000|2022-01-25 09:05:00|116.9|116.86|116.96|116.88|117.16|117.08|116.78|116.7|512093
1643101800000|2022-01-25 09:10:00|116.94|116.86|117.1|117.02|117.22|117.12|116.8|116.68|252102
1643102100000|2022-01-25 09:15:00|117.14|117.1|116.74|116.7|117.42|117.34|116.66|116.58|284279
1643102400000|2022-01-25 09:20:00|116.78|116.72|117.08|117|117.1|117.06|116.72|116.64|213412
1643102700000|2022-01-25 09:25:00|117.06|117.02|117.16|117.06|117.18|117.1|116.9|116.84|120852
1643103000000|2022-01-25 09:30:00|117.12|117.08|117|116.96|117.28|117.2|116.84|116.74|180763
1643103300000|2022-01-25 09:35:00|117.04|117|116.98|116.92|117.18|117.12|116.74|116.66|164816
1643103600000|2022-01-25 09:40:00|117|116.96|117.38|117.34|117.48|117.36|116.94|116.86|103158
1643103900000|2022-01-25 09:45:00|117.4|117.36|117.68|117.64|117.84|117.76|117.4|117.36|150674
1643104200000|2022-01-25 09:50:00|117.64|117.6|117.1|117.02|117.66|117.6|117.04|116.94|168438
1643104500000|2022-01-25 09:55:00|117.06|117|117.12|117.08|117.4|117.34|117|116.9|87107
1643104800000|2022-01-25 10:00:00|117.08|117.04|116.96|116.9|117.26|117.16|116.9|116.82|121262
1643105100000|2022-01-25 10:05:00|116.94|116.86|117.26|117.22|117.36|117.28|116.82|116.78|201471
1643105400000|2022-01-25 10:10:00|117.24|117.18|117.34|117.28|117.42|117.34|117.18|117.1|88466
1643105700000|2022-01-25 10:15:00|117.36|117.26|117.06|117|117.38|117.32|116.98|116.92|171531
1643106000000|2022-01-25 10:20:00|117.04|117.04|117.3|117.22|117.56|117.52|117.04|117.04|337843
1643106300000|2022-01-25 10:25:00|117.28|117.24|117.26|117.2|117.36|117.3|117.2|117.16|162788
1643106600000|2022-01-25 10:30:00|117.28|117.24|116.94|116.9|117.3|117.24|116.94|116.88|148743
1643106900000|2022-01-25 10:35:00|116.96|116.92|116.52|116.44|117|116.94|116.46|116.34|73420
1643107200000|2022-01-25 10:40:00|116.54|116.46|116.44|116.36|116.7|116.66|116.32|116.24|129513
1643107500000|2022-01-25 10:45:00|116.42|116.34|116.1|116.02|116.54|116.48|116.1|116|94975
1643107800000|2022-01-25 10:50:00|116.12|116.06|116.1|116.06|116.24|116.2|116.04|115.96|66769
1643108100000|2022-01-25 10:55:00|116.08|116.04|116.04|115.98|116.22|116.14|115.86|115.8|157363
1643108400000|2022-01-25 11:00:00|116.02|115.94|116.38|116.3|116.4|116.34|115.92|115.86|43907
1643108700000|2022-01-25 11:05:00|116.36|116.28|116.68|116.6|116.7|116.6|116.32|116.28|50644
1643109000000|2022-01-25 11:10:00|116.64|116.58|116.96|116.86|116.96|116.88|116.58|116.52|102040
1643109300000|2022-01-25 11:15:00|116.94|116.88|116.66|116.6|117.04|116.96|116.66|116.56|120819
1643109600000|2022-01-25 11:20:00|116.68|116.62|116.56|116.5|116.76|116.68|116.56|116.46|122590
1643109900000|2022-01-25 11:25:00|116.54|116.52|116.52|116.46|116.64|116.6|116.24|116.14|126514
1643110200000|2022-01-25 11:30:00|116.5|116.5|116.42|116.38|116.62|116.54|116.3|116.28|71123
1643110500000|2022-01-25 11:35:00|116.44|116.42|116.5|116.46|116.66|116.6|116.42|116.38|116563
1643110800000|2022-01-25 11:40:00|116.52|116.48|116.32|116.24|116.56|116.5|116.24|116.2|34043
1643111100000|2022-01-25 11:45:00|116.28|116.22|116.48|116.42|116.52|116.46|116.28|116.22|38192
1643111400000|2022-01-25 11:50:00|116.5|116.44|116.44|116.38|116.56|116.5|116.38|116.36|66867
1643111700000|2022-01-25 11:55:00|116.42|116.36|116.36|116.28|116.58|116.5|116.04|115.92|165779
1643112000000|2022-01-25 12:00:00|116.34|116.24|116.22|116.14|116.42|116.34|116.18|116.12|70754
1643112300000|2022-01-25 12:05:00|116.24|116.12|116.14|116.1|116.24|116.16|116|115.92|27521
1643112600000|2022-01-25 12:10:00|116.12|116.06|116.26|116.2|116.32|116.24|116.1|116.06|6779199
1643112900000|2022-01-25 12:15:00|116.24|116.18|116.12|116.08|116.26|116.18|116.06|116.02|73751
1643113200000|2022-01-25 12:20:00|116.1|116.04|115.92|115.88|116.18|116.12|115.9|115.84|115738
1643113500000|2022-01-25 12:25:00|115.94|115.9|116.16|116.1|116.18|116.1|115.86|115.8|25762
1643113800000|2022-01-25 12:30:00|116.14|116.12|115.9|115.84|116.2|116.12|115.8|115.72|43733
1643114100000|2022-01-25 12:35:00|115.88|115.8|116|115.96|116.06|116.02|115.88|115.8|44712
1643114400000|2022-01-25 12:40:00|115.98|115.94|116.18|116.12|116.26|116.2|115.94|115.9|33220
1643114700000|2022-01-25 12:45:00|116.14|116.1|116.26|116.22|116.28|116.22|116.04|115.98|45597
1643115000000|2022-01-25 12:50:00|116.24|116.2|116.42|116.36|116.44|116.36|116.22|116.16|25749
1643115300000|2022-01-25 12:55:00|116.4|116.32|116.24|116.16|116.4|116.32|116.22|116.14|141350
1643115600000|2022-01-25 13:00:00|116.22|116.18|116.04|115.98|116.24|116.2|116.04|115.98|57000
1643115900000|2022-01-25 13:05:00|116.06|116|115.54|115.5|116.08|116.02|115.52|115.5|81243
1643116200000|2022-01-25 13:10:00|115.56|115.52|115.8|115.74|115.82|115.74|115.46|115.38|36846
1643116500000|2022-01-25 13:15:00|115.82|115.76|116.04|115.98|116.12|116.04|115.76|115.72|98596
1643116800000|2022-01-25 13:20:00|116.02|115.96|115.74|115.68|116.04|115.98|115.7|115.64|45875
1643117100000|2022-01-25 13:25:00|115.72|115.66|115.46|115.38|115.84|115.74|115.44|115.38|39149
1643117400000|2022-01-25 13:30:00|115.48|115.4|115.62|115.54|115.62|115.58|115.38|115.36|68574
1643117700000|2022-01-25 13:35:00|115.66|115.58|116|115.92|116|115.96|115.62|115.58|50095
1643118000000|2022-01-25 13:40:00|115.98|115.88|116.06|115.96|116.2|116.1|115.88|115.8|53498
1643118300000|2022-01-25 13:45:00|116.1|115.98|116.28|116.24|116.3|116.26|116.1|115.96|38678
1643118600000|2022-01-25 13:50:00|116.26|116.2|116.12|116.08|116.26|116.2|116.06|116|79821
1643118900000|2022-01-25 13:55:00|116.14|116.1|116.14|116.08|116.2|116.18|116.04|116|39344
1643119200000|2022-01-25 14:00:00|116.12|116.1|116.04|115.98|116.14|116.1|115.9|115.84|86155
1643119500000|2022-01-25 14:05:00|116.08|116.02|115.66|115.6|116.08|116.02|115.62|115.54|147142
1643119800000|2022-01-25 14:10:00|115.68|115.64|115.18|115.14|115.74|115.68|115.16|115.08|111974
1643120100000|2022-01-25 14:15:00|115.22|115.16|115.2|115.14|115.32|115.22|115.04|115|168678
1643120400000|2022-01-25 14:20:00|115.22|115.16|115.34|115.28|115.46|115.4|115.16|115.14|101452
1643120700000|2022-01-25 14:25:00|115.38|115.3|115.48|115.42|115.6|115.5|115.38|115.28|56707
1643121000000|2022-01-25 14:30:00|115.46|115.4|115.28|115.24|115.7|115.62|115.24|115.14|269649
1643121300000|2022-01-25 14:35:00|115.3|115.26|115.48|115.44|115.88|115.82|115.24|115.14|393559
1643121600000|2022-01-25 14:40:00|115.5|115.46|115.18|115.1|115.68|115.62|115.08|115|562579
1643121900000|2022-01-25 14:45:00|115.14|115.06|114.8|114.74|115.2|115.12|114.74|114.66|398701
1643122200000|2022-01-25 14:50:00|114.78|114.72|114.74|114.68|115.14|115.04|114.74|114.68|292557
1643122500000|2022-01-25 14:55:00|114.76|114.7|114.78|114.68|115.1|115|114.66|114.6|219630
1643122800000|2022-01-25 15:00:00|114.74|114.72|114.48|114.42|115.1|115.02|114.4|114.32|356922
1643123100000|2022-01-25 15:05:00|114.52|114.44|114.58|114.54|114.66|114.6|114.36|114.3|168818
1643123400000|2022-01-25 15:10:00|114.56|114.52|114.68|114.62|114.74|114.62|114.16|114.08|448992
1643123700000|2022-01-25 15:15:00|114.66|114.6|114.74|114.64|114.94|114.88|114.46|114.4|332235
1643124000000|2022-01-25 15:20:00|114.7|114.6|114.76|114.68|114.94|114.82|114.4|114.32|97251
1643124300000|2022-01-25 15:25:00|114.74|114.66|115.28|115.22|115.32|115.24|114.6|114.5|147018
1643124600000|2022-01-25 15:30:00|115.24|115.2|115.24|115.16|115.34|115.22|115.08|115|159830
1643124900000|2022-01-25 15:35:00|115.26|115.18|115.04|115|115.5|115.4|114.94|114.88|438177
1643125200000|2022-01-25 15:40:00|115.06|115.02|115.34|115.28|115.34|115.28|114.98|114.88|199221
1643125500000|2022-01-25 15:45:00|115.32|115.3|115.6|115.56|115.64|115.56|115.28|115.22|168473
1643125800000|2022-01-25 15:50:00|115.62|115.54|115.52|115.46|115.62|115.56|115.3|115.24|351485
1643126100000|2022-01-25 15:55:00|115.54|115.48|115.12|115.06|115.76|115.7|115.1|115.04|298031
1643126400000|2022-01-25 16:00:00|115.1|115.02|115.28|115.22|115.3|115.22|114.96|114.88|378586
1643126700000|2022-01-25 16:05:00|115.26|115.2|115.1|115.04|115.4|115.34|114.96|114.88|210568
1643127000000|2022-01-25 16:10:00|115.12|115.06|114.84|114.8|115.18|115.14|114.82|114.8|181051
1643127300000|2022-01-25 16:15:00|114.86|114.78|115.34|115.32|115.38|115.32|114.84|114.78|257258
1643127600000|2022-01-25 16:20:00|115.32|115.3|115.72|115.66|115.86|115.8|115.32|115.26|667252
1643127900000|2022-01-25 16:25:00|115.76|115.7|116.08|115.98|116.12|116.04|115.72|115.66|653044
1643184000000|2022-01-26 08:00:00|118.48|117.22|118.6|118.32|118.6|118.46|117.62|117.22|706521
1643184300000|2022-01-26 08:05:00|118.56|118.34|118.78|118.68|119|118.9|118.5|118.24|199155
1643184600000|2022-01-26 08:10:00|118.8|118.72|118.72|118.66|118.86|118.72|118.32|118.22|348967
1643184900000|2022-01-26 08:15:00|118.7|118.62|118.98|118.92|119.3|119.18|118.66|118.52|661404
1643185200000|2022-01-26 08:20:00|119|118.98|118.58|118.5|119.3|119.2|118.58|118.48|555385
1643185500000|2022-01-26 08:25:00|118.56|118.52|118.7|118.58|118.7|118.62|118.3|118.22|463530
1643185800000|2022-01-26 08:30:00|118.72|118.6|119.4|119.34|119.54|119.44|118.72|118.6|291933
1643186100000|2022-01-26 08:35:00|119.42|119.32|119.42|119.28|119.92|119.78|119.3|119.18|239587
1643186400000|2022-01-26 08:40:00|119.4|119.26|118.96|118.9|119.4|119.28|118.9|118.82|286763
1643186700000|2022-01-26 08:45:00|118.92|118.92|119.06|118.96|119.22|119.08|118.66|118.52|397331
1643187000000|2022-01-26 08:50:00|119.04|118.98|118.78|118.72|119.06|119|118.66|118.52|229941
1643187300000|2022-01-26 08:55:00|118.76|118.7|118.64|118.56|118.86|118.84|118.56|118.52|244457
1643187600000|2022-01-26 09:00:00|118.62|118.54|118.64|118.6|118.84|118.82|118.58|118.5|229239
1643187900000|2022-01-26 09:05:00|118.68|118.58|119.2|119.1|119.26|119.16|118.68|118.58|351453
1643188200000|2022-01-26 09:10:00|119.18|119.08|119.24|119.18|119.5|119.42|119.16|119.06|185426
1643188500000|2022-01-26 09:15:00|119.22|119.16|119.64|119.58|119.74|119.6|119.1|119|116547
1643188800000|2022-01-26 09:20:00|119.6|119.56|119.52|119.42|119.8|119.68|119.42|119.32|470547
1643189100000|2022-01-26 09:25:00|119.48|119.44|119.14|119.06|119.56|119.5|119.06|118.94|93369
1643189400000|2022-01-26 09:30:00|119.12|119.08|119.12|119.04|119.18|119.12|118.98|118.88|31182
1643189700000|2022-01-26 09:35:00|119.14|119.06|119.66|119.54|119.66|119.58|119.12|119.06|141918
1643190000000|2022-01-26 09:40:00|119.64|119.52|119.9|119.82|119.92|119.84|119.54|119.42|79201
1643190300000|2022-01-26 09:45:00|119.88|119.84|119.72|119.68|120|119.92|119.66|119.56|214989
1643190600000|2022-01-26 09:50:00|119.76|119.72|119.58|119.54|119.78|119.72|119.5|119.44|175036
1643190900000|2022-01-26 09:55:00|119.56|119.52|119.38|119.3|119.66|119.6|119.26|119.16|252049
1643191200000|2022-01-26 10:00:00|119.36|119.28|119.48|119.4|119.48|119.42|119.2|119.1|112810
1643191500000|2022-01-26 10:05:00|119.46|119.38|119.16|119.1|119.48|119.42|119.08|119.02|178546
1643191800000|2022-01-26 10:10:00|119.14|119.12|119.48|119.44|119.58|119.5|119.14|119.06|77397
1643192100000|2022-01-26 10:15:00|119.52|119.46|119.52|119.48|119.62|119.56|119.36|119.3|134270
1643192400000|2022-01-26 10:20:00|119.5|119.44|119.32|119.24|119.52|119.48|119.3|119.24|29067
1643192700000|2022-01-26 10:25:00|119.28|119.22|119.28|119.2|119.36|119.3|119.22|119.16|74766
1643193000000|2022-01-26 10:30:00|119.3|119.22|119.06|119.02|119.44|119.36|119.04|119|116462
1643193300000|2022-01-26 10:35:00|119.04|119|119.1|119.04|119.14|119.1|119|118.92|54198
1643193600000|2022-01-26 10:40:00|119.06|119.02|119.08|119|119.22|119.16|118.98|118.94|91582
1643193900000|2022-01-26 10:45:00|119.1|119.04|119.2|119.16|119.22|119.16|118.94|118.86|66102
1643194200000|2022-01-26 10:50:00|119.18|119.18|119.34|119.28|119.36|119.3|119.18|119.14|93847
1643194500000|2022-01-26 10:55:00|119.36|119.3|119.28|119.22|119.38|119.32|119.1|119.06|152448
1643194800000|2022-01-26 11:00:00|119.26|119.24|119.08|119.02|119.26|119.24|119.04|118.96|42591
1643195100000|2022-01-26 11:05:00|119.06|119|119.06|119|119.12|119.08|118.98|118.96|33839
1643195400000|2022-01-26 11:10:00|119.04|118.98|118.88|118.84|119.04|118.98|118.86|118.8|33592
1643195700000|2022-01-26 11:15:00|118.84|118.82|119.02|118.96|119.06|119|118.76|118.7|71737
1643196000000|2022-01-26 11:20:00|119|118.98|118.76|118.68|119.02|119|118.74|118.68|75085
1643196300000|2022-01-26 11:25:00|118.72|118.66|118.34|118.28|118.72|118.66|118.28|118.26|105393
1643196600000|2022-01-26 11:30:00|118.36|118.3|118.66|118.62|118.68|118.64|118.34|118.28|60677
1643196900000|2022-01-26 11:35:00|118.68|118.6|118.5|118.44|118.7|118.64|118.4|118.38|109684
1643197200000|2022-01-26 11:40:00|118.48|118.42|118.1|118.04|118.48|118.42|118.1|118.04|38281
1643197500000|2022-01-26 11:45:00|118.08|118.02|118.2|118.12|118.22|118.12|117.98|117.9|112680
1643197800000|2022-01-26 11:50:00|118.22|118.16|118.32|118.26|118.36|118.28|118.22|118.16|321119
1643198100000|2022-01-26 11:55:00|118.34|118.28|118.8|118.7|118.82|118.74|118.32|118.26|119164
1643198400000|2022-01-26 12:00:00|118.78|118.82|118.3|118.26|118.84|118.82|118.22|118.14|169143
1643198700000|2022-01-26 12:05:00|118.26|118.24|118.02|117.98|118.3|118.24|118|117.9|50067
1643199000000|2022-01-26 12:10:00|118|117.94|117.84|117.76|118|117.94|117.68|117.6|69179
1643199300000|2022-01-26 12:15:00|117.86|117.8|117.6|117.56|117.94|117.84|117.56|117.54|44654
1643199600000|2022-01-26 12:20:00|117.62|117.58|117.7|117.6|117.7|117.62|117.58|117.5|60320
1643199900000|2022-01-26 12:25:00|117.68|117.62|117.76|117.68|117.82|117.74|117.68|117.62|63586
1643200200000|2022-01-26 12:30:00|117.74|117.7|117.94|117.84|117.94|117.84|117.74|117.66|84857
1643200500000|2022-01-26 12:35:00|117.92|117.8|117.68|117.62|117.92|117.88|117.64|117.6|32264
1643200800000|2022-01-26 12:40:00|117.66|117.6|117.4|117.36|117.72|117.66|117.38|117.3|88164
1643201100000|2022-01-26 12:45:00|117.38|117.34|117.22|117.18|117.46|117.4|117.1|117|122879
1643201400000|2022-01-26 12:50:00|117.26|117.2|117.26|117.18|117.4|117.28|117.18|117.12|20964
1643201700000|2022-01-26 12:55:00|117.2|117.16|117.24|117.2|117.26|117.24|117.2|117.14|52139
1643202000000|2022-01-26 13:00:00|117.26|117.22|117.58|117.5|117.6|117.54|117.24|117.18|100815
1643202300000|2022-01-26 13:05:00|117.6|117.52|117.6|117.54|117.9|117.82|117.6|117.5|143265
1643202600000|2022-01-26 13:10:00|117.62|117.56|117.6|117.52|117.68|117.6|117.56|117.48|119410
1643202900000|2022-01-26 13:15:00|117.62|117.54|117.92|117.9|118|117.96|117.56|117.54|97923
1643203200000|2022-01-26 13:20:00|117.94|117.86|118.06|118.02|118.24|118.16|117.94|117.84|729302
1643203500000|2022-01-26 13:25:00|118.08|118.04|118.02|117.96|118.08|118.04|117.96|117.86|78332
1643203800000|2022-01-26 13:30:00|117.98|117.98|117.88|117.86|118.14|118.08|117.88|117.86|102825
1643204100000|2022-01-26 13:35:00|117.86|117.82|117.94|117.9|117.98|117.94|117.86|117.82|52096
1643204400000|2022-01-26 13:40:00|117.96|117.92|118|117.96|118.08|118|117.88|117.82|96068
1643204700000|2022-01-26 13:45:00|118.02|117.98|117.98|117.96|118.08|118.02|117.94|117.88|462552
1643205000000|2022-01-26 13:50:00|117.96|117.94|118.06|117.98|118.06|118.02|117.88|117.8|167646
1643205300000|2022-01-26 13:55:00|118.1|118|118.12|118.06|118.16|118.1|118.06|118|44632
1643205600000|2022-01-26 14:00:00|118.1|118.04|118|117.96|118.1|118.04|117.96|117.9|76554
1643205900000|2022-01-26 14:05:00|118.04|117.98|117.92|117.88|118.1|118.08|117.92|117.86|650823
1643206200000|2022-01-26 14:10:00|117.9|117.86|118.02|117.96|118.08|118.04|117.88|117.84|169213
1643206500000|2022-01-26 14:15:00|118|118.04|117.84|117.8|118.06|118.04|117.8|117.72|220307
1643206800000|2022-01-26 14:20:00|117.86|117.82|118|117.92|118.06|118.02|117.86|117.82|52765
1643207100000|2022-01-26 14:25:00|117.98|117.94|118.04|117.98|118.12|118.08|117.98|117.92|66396
1643207400000|2022-01-26 14:30:00|118.02|117.96|117.3|117.22|118.02|117.96|117.22|117.12|139141
1643207700000|2022-01-26 14:35:00|117.32|117.24|117.78|117.74|117.86|117.8|117.3|117.24|182477
1643208000000|2022-01-26 14:40:00|117.76|117.72|117.86|117.8|117.9|117.8|117.5|117.42|85904
1643208300000|2022-01-26 14:45:00|117.88|117.82|118.16|118.1|118.18|118.1|117.84|117.76|126683
1643208600000|2022-01-26 14:50:00|118.14|118.08|118.24|118.16|118.42|118.36|118.06|118.02|593639
1643208900000|2022-01-26 14:55:00|118.2|118.12|118.3|118.28|118.4|118.36|118.02|117.96|135717
1643209200000|2022-01-26 15:00:00|118.26|118.26|118.4|118.34|118.44|118.4|118.12|118.02|122832
1643209500000|2022-01-26 15:05:00|118.42|118.36|118.18|118.14|118.44|118.38|118.16|118.1|104997
1643209800000|2022-01-26 15:10:00|118.16|118.12|117.94|117.86|118.3|118.24|117.92|117.86|149080
1643210100000|2022-01-26 15:15:00|117.92|117.88|117.98|117.94|118.06|118|117.86|117.8|72609
1643210400000|2022-01-26 15:20:00|118.02|117.98|117.84|117.8|118.16|118.1|117.82|117.78|177849
1643210700000|2022-01-26 15:25:00|117.82|117.78|117.74|117.66|117.86|117.78|117.48|117.42|128141
1643211000000|2022-01-26 15:30:00|117.76|117.68|117.64|117.56|117.86|117.78|117.56|117.48|261316
1643211300000|2022-01-26 15:35:00|117.62|117.58|117.32|117.28|117.74|117.66|117.32|117.28|395919
1643211600000|2022-01-26 15:40:00|117.36|117.3|117.4|117.32|117.4|117.34|117.22|117.14|524123
1643211900000|2022-01-26 15:45:00|117.38|117.34|117.2|117.12|117.38|117.34|116.94|116.88|1318895
1643212200000|2022-01-26 15:50:00|117.22|117.14|117.08|117|117.38|117.28|117.02|116.98|89471
1643212500000|2022-01-26 15:55:00|117.06|117.02|117.24|117.2|117.36|117.28|116.94|116.86|139684
1643212800000|2022-01-26 16:00:00|117.22|117.18|117.08|117.02|117.22|117.18|116.92|116.84|238186
1643213100000|2022-01-26 16:05:00|117.1|117.04|117.26|117.18|117.28|117.18|117.02|116.98|208903
1643213400000|2022-01-26 16:10:00|117.28|117.2|117.46|117.38|117.5|117.44|117.28|117.2|153645
1643213700000|2022-01-26 16:15:00|117.44|117.4|117.4|117.36|117.6|117.54|117.36|117.3|95086
1643214000000|2022-01-26 16:20:00|117.44|117.4|117.58|117.52|117.64|117.58|117.42|117.38|151490
1643214300000|2022-01-26 16:25:00|117.56|117.54|117.52|117.46|117.8|117.72|117.5|117.44|235594
1643270400000|2022-01-27 08:00:00|115.9|115.08|115.58|115.34|115.9|115.52|114.96|114.66|355825
1643270700000|2022-01-27 08:05:00|115.56|115.36|115.12|114.94|115.62|115.46|115.02|114.84|239309
1643271000000|2022-01-27 08:10:00|115.1|114.96|116.18|116.02|116.2|116.04|115.1|114.96|190621
1643271300000|2022-01-27 08:15:00|116.2|116.08|116.52|116.44|116.78|116.62|116.06|115.94|354265
1643271600000|2022-01-27 08:20:00|116.56|116.48|116.8|116.64|116.88|116.78|116.46|116.36|161867
1643271900000|2022-01-27 08:25:00|116.78|116.66|116.32|116.26|116.78|116.68|116.28|116.14|90070
1643272200000|2022-01-27 08:30:00|116.34|116.28|116.82|116.74|116.86|116.74|116.26|116.12|113035
1643272500000|2022-01-27 08:35:00|116.8|116.7|116.74|116.62|117|116.9|116.64|116.6|60667
1643272800000|2022-01-27 08:40:00|116.7|116.6|117.1|116.98|117.12|117|116.64|116.5|71848
1643273100000|2022-01-27 08:45:00|117.04|116.94|117.2|117.12|117.44|117.32|116.98|116.9|63855
1643273400000|2022-01-27 08:50:00|117.18|117.1|116.82|116.72|117.26|117.12|116.68|116.62|179346
1643273700000|2022-01-27 08:55:00|116.78|116.74|117.42|117.34|117.48|117.38|116.72|116.68|86176
1643274000000|2022-01-27 09:00:00|117.4|117.32|117.34|117.26|117.5|117.42|117.24|117.14|150880
1643274300000|2022-01-27 09:05:00|117.36|117.24|117.18|117.08|117.36|117.24|117.1|117.02|51851
1643274600000|2022-01-27 09:10:00|117.2|117.1|117.14|117.06|117.44|117.32|117.08|117.02|49290
1643274900000|2022-01-27 09:15:00|117.12|117.02|117.58|117.5|117.64|117.56|117.1|117.02|131883
1643275200000|2022-01-27 09:20:00|117.6|117.52|117.64|117.58|117.76|117.68|117.42|117.4|287245
1643275500000|2022-01-27 09:25:00|117.6|117.56|117.9|117.78|118|117.96|117.56|117.52|194180
1643275800000|2022-01-27 09:30:00|117.88|117.8|117.46|117.4|117.98|117.88|117.46|117.4|78642
1643276100000|2022-01-27 09:35:00|117.44|117.42|117.24|117.14|117.56|117.5|117.16|117.04|82345
1643276400000|2022-01-27 09:40:00|117.18|117.18|117.1|117.02|117.28|117.24|117.1|117.02|163422
1643276700000|2022-01-27 09:45:00|117.12|117|117.38|117.3|117.68|117.58|117.12|117|140168
1643277000000|2022-01-27 09:50:00|117.34|117.28|117.56|117.48|117.66|117.6|117.24|117.2|704714
1643277300000|2022-01-27 09:55:00|117.58|117.5|117.34|117.28|117.62|117.54|117.32|117.22|99546
1643277600000|2022-01-27 10:00:00|117.38|117.32|117.48|117.4|117.58|117.5|117.2|117.1|68625
1643277900000|2022-01-27 10:05:00|117.46|117.38|117.32|117.24|117.64|117.56|117.26|117.18|112167
1643278200000|2022-01-27 10:10:00|117.34|117.28|117.16|117.14|117.42|117.34|117.16|117.08|57049
1643278500000|2022-01-27 10:15:00|117.18|117.12|117.02|116.94|117.26|117.18|116.9|116.82|105477
1643278800000|2022-01-27 10:20:00|116.98|116.92|117.14|117.08|117.3|117.24|116.9|116.82|66693
1643279100000|2022-01-27 10:25:00|117.16|117.1|117.12|117.06|117.24|117.2|117.06|117|115769
1643279400000|2022-01-27 10:30:00|117.1|117.04|117|116.96|117.12|117.04|116.92|116.88|65397
1643279700000|2022-01-27 10:35:00|117.04|116.98|116.92|116.88|117.06|116.98|116.88|116.8|52644
1643280000000|2022-01-27 10:40:00|116.94|116.9|116.88|116.84|117.02|116.96|116.72|116.64|76152
1643280300000|2022-01-27 10:45:00|116.92|116.86|116.64|116.56|117.02|116.96|116.64|116.54|23038
1643280600000|2022-01-27 10:50:00|116.62|116.58|116.46|116.42|116.62|116.58|116.38|116.3|135464
1643280900000|2022-01-27 10:55:00|116.48|116.44|116.28|116.22|116.48|116.44|116.28|116.2|57379
1643281200000|2022-01-27 11:00:00|116.3|116.26|116.6|116.58|116.72|116.64|116.3|116.24|76689
1643281500000|2022-01-27 11:05:00|116.58|116.56|116.18|116.12|116.7|116.62|116.18|116.08|86920
1643281800000|2022-01-27 11:10:00|116.2|116.16|116.42|116.36|116.44|116.38|116.18|116.12|167464
1643282100000|2022-01-27 11:15:00|116.44|116.38|116.24|116.2|116.54|116.48|116.22|116.14|365023
1643282400000|2022-01-27 11:20:00|116.22|116.18|116.06|116.02|116.26|116.2|116.04|116|48801
1643282700000|2022-01-27 11:25:00|116.08|116.06|116.24|116.18|116.3|116.22|116.06|116.02|182978
1643283000000|2022-01-27 11:30:00|116.26|116.22|116.24|116.2|116.44|116.4|116.2|116.14|55576
1643283300000|2022-01-27 11:35:00|116.26|116.22|116.1|116.02|116.26|116.22|116.1|116|92762
1643283600000|2022-01-27 11:40:00|116.08|116|115.96|115.88|116.1|116.04|115.92|115.86|105125
1643283900000|2022-01-27 11:45:00|115.94|115.9|115.94|115.9|116|115.92|115.86|115.78|71209
1643284200000|2022-01-27 11:50:00|115.98|115.92|115.92|115.88|116|115.98|115.9|115.84|101997
1643284500000|2022-01-27 11:55:00|115.9|115.84|115.8|115.78|115.92|115.84|115.66|115.6|61791
1643284800000|2022-01-27 12:00:00|115.82|115.8|115.72|115.66|115.82|115.8|115.68|115.62|32325
1643285100000|2022-01-27 12:05:00|115.74|115.68|115.86|115.8|116.08|116.02|115.72|115.68|118907
1643285400000|2022-01-27 12:10:00|115.9|115.82|116.24|116.18|116.32|116.24|115.88|115.8|74124
1643285700000|2022-01-27 12:15:00|116.26|116.2|116.32|116.24|116.34|116.24|116.14|116.08|65144
1643286000000|2022-01-27 12:20:00|116.34|116.26|116.34|116.28|116.54|116.44|116.3|116.26|55857
1643286300000|2022-01-27 12:25:00|116.36|116.32|116.44|116.38|116.5|116.42|116.36|116.32|68109
1643286600000|2022-01-27 12:30:00|116.48|116.4|116.3|116.24|116.56|116.48|116.3|116.24|34288
1643286900000|2022-01-27 12:35:00|116.32|116.28|116.22|116.14|116.42|116.34|116.18|116.12|123299
1643287200000|2022-01-27 12:40:00|116.2|116.18|116.28|116.26|116.4|116.32|116.16|116.14|26536
1643287500000|2022-01-27 12:45:00|116.32|116.28|116.3|116.24|116.4|116.32|116.26|116.2|54391
1643287800000|2022-01-27 12:50:00|116.28|116.22|116.74|116.68|116.86|116.76|116.24|116.18|73194
1643288100000|2022-01-27 12:55:00|116.76|116.72|116.68|116.62|116.76|116.72|116.58|116.52|64625
1643288400000|2022-01-27 13:00:00|116.7|116.66|116.58|116.56|116.82|116.76|116.58|116.52|61232
1643288700000|2022-01-27 13:05:00|116.6|116.58|116.8|116.78|116.82|116.78|116.6|116.56|25462
1643289000000|2022-01-27 13:10:00|116.78|116.74|116.72|116.64|116.78|116.74|116.6|116.56|293809
1643289300000|2022-01-27 13:15:00|116.74|116.66|116.6|116.52|116.78|116.7|116.48|116.42|36520
1643289600000|2022-01-27 13:20:00|116.62|116.54|116.68|116.64|116.72|116.64|116.48|116.42|70189
1643289900000|2022-01-27 13:25:00|116.72|116.66|116.72|116.64|116.78|116.72|116.66|116.6|62986
1643290200000|2022-01-27 13:30:00|116.68|116.66|116.84|116.78|116.94|116.84|116.68|116.66|69264
1643290500000|2022-01-27 13:35:00|116.82|116.76|116.78|116.72|116.92|116.86|116.76|116.68|49518
1643290800000|2022-01-27 13:40:00|116.76|116.7|117.08|117|117.12|117.02|116.74|116.66|41568
1643291100000|2022-01-27 13:45:00|117.1|117.02|116.86|116.78|117.16|117.06|116.82|116.76|121806
1643291400000|2022-01-27 13:50:00|116.82|116.76|117.12|117.06|117.14|117.06|116.82|116.76|23707
1643291700000|2022-01-27 13:55:00|117.1|117.04|117.28|117.22|117.38|117.28|117.08|117|61426
1643292000000|2022-01-27 14:00:00|117.32|117.2|117.5|117.44|117.62|117.54|117.26|117.2|156315
1643292300000|2022-01-27 14:05:00|117.48|117.4|117.48|117.44|117.6|117.52|117.44|117.38|64089
1643292600000|2022-01-27 14:10:00|117.5|117.46|117.66|117.6|117.68|117.64|117.42|117.36|105919
1643292900000|2022-01-27 14:15:00|117.68|117.62|117.48|117.42|117.74|117.68|117.46|117.38|77148
1643293200000|2022-01-27 14:20:00|117.5|117.44|117.34|117.3|117.58|117.5|117.32|117.28|88881
1643293500000|2022-01-27 14:25:00|117.32|117.32|117.46|117.42|117.52|117.44|117.32|117.26|52794
1643293800000|2022-01-27 14:30:00|117.48|117.4|117.14|117.1|117.52|117.46|117.12|117.06|154924
1643294100000|2022-01-27 14:35:00|117.12|117.08|117.06|116.96|117.32|117.26|116.9|116.86|141348
1643294400000|2022-01-27 14:40:00|117.04|116.98|117.42|117.34|117.6|117.5|117.02|116.96|156460
1643294700000|2022-01-27 14:45:00|117.4|117.36|117.44|117.34|117.48|117.42|117.12|117.06|95719
1643295000000|2022-01-27 14:50:00|117.42|117.32|117.32|117.24|117.54|117.5|117.1|117.02|100555
1643295300000|2022-01-27 14:55:00|117.34|117.26|117.36|117.24|117.44|117.38|116.98|116.9|98568
1643295600000|2022-01-27 15:00:00|117.32|117.22|117.32|117.24|117.36|117.26|116.94|116.9|223628
1643295900000|2022-01-27 15:05:00|117.34|117.26|117.1|117.06|117.38|117.28|116.94|116.9|176693
1643296200000|2022-01-27 15:10:00|117.12|117.08|117.2|117.14|117.28|117.22|116.98|116.9|113115
1643296500000|2022-01-27 15:15:00|117.18|117.1|116.92|116.88|117.2|117.18|116.76|116.72|239090
1643296800000|2022-01-27 15:20:00|116.96|116.9|116.5|116.44|117.02|116.94|116.44|116.38|168137
1643297100000|2022-01-27 15:25:00|116.52|116.46|116.2|116.18|116.56|116.5|116.2|116.18|176150
1643297400000|2022-01-27 15:30:00|116.22|116.2|116.06|115.98|116.46|116.36|116.02|115.96|129076
1643297700000|2022-01-27 15:35:00|116.04|115.96|115.7|115.66|116.04|115.96|115.68|115.64|222582
1643298000000|2022-01-27 15:40:00|115.72|115.68|115.88|115.86|115.98|115.9|115.62|115.58|214110
1643298300000|2022-01-27 15:45:00|115.9|115.88|116.02|115.98|116.14|116.06|115.86|115.84|186143
1643298600000|2022-01-27 15:50:00|116.04|116|115.94|115.88|116.08|116.02|115.78|115.74|193553
1643298900000|2022-01-27 15:55:00|115.98|115.9|115.96|115.9|116.12|116.06|115.86|115.8|120119
1643299200000|2022-01-27 16:00:00|115.98|115.92|116.06|116|116.08|116.02|115.72|115.66|134729
1643299500000|2022-01-27 16:05:00|116.08|116.02|115.8|115.72|116.28|116.22|115.74|115.68|276010
1643299800000|2022-01-27 16:10:00|115.82|115.76|116.04|115.98|116.16|116.08|115.8|115.74|216049
1643300100000|2022-01-27 16:15:00|116.02|115.94|115.66|115.64|116.02|115.94|115.58|115.54|341321
1643300400000|2022-01-27 16:20:00|115.64|115.62|115.6|115.54|115.76|115.7|115.54|115.5|337574
1643300700000|2022-01-27 16:25:00|115.62|115.58|115.8|115.72|115.86|115.78|115.56|115.52|632749
1643356800000|2022-01-28 08:00:00|115.54|114.26|114.7|114.56|115.54|114.84|114.36|114.1|564751
1643357100000|2022-01-28 08:05:00|114.68|114.54|114.54|114.42|114.76|114.58|114.3|114.16|236303
1643357400000|2022-01-28 08:10:00|114.58|114.4|114.24|114.1|114.92|114.76|114.24|114.08|396229
1643357700000|2022-01-28 08:15:00|114.22|114.14|113.7|113.58|114.4|114.34|113.66|113.5|417620
1643358000000|2022-01-28 08:20:00|113.68|113.56|113.8|113.72|113.8|113.72|113.3|113.2|652200
1643358300000|2022-01-28 08:25:00|113.86|113.74|113.82|113.76|114.02|113.96|113.52|113.48|227205
1643358600000|2022-01-28 08:30:00|113.84|113.8|113.5|113.38|113.98|113.88|113.34|113.24|330555
1643358900000|2022-01-28 08:35:00|113.48|113.42|113.32|113.26|113.6|113.54|113.32|113.2|431212
1643359200000|2022-01-28 08:40:00|113.28|113.28|113.3|113.24|113.5|113.4|113.16|113.1|298171
1643359500000|2022-01-28 08:45:00|113.28|113.22|113.14|113.02|113.78|113.72|113.14|113.02|445096
1643359800000|2022-01-28 08:50:00|113.12|113|113.4|113.3|113.48|113.4|113.1|113|280861
1643360100000|2022-01-28 08:55:00|113.38|113.32|113.24|113.18|113.38|113.32|112.78|112.68|340217
1643360400000|2022-01-28 09:00:00|113.26|113.2|113.32|113.2|113.44|113.32|113.1|112.98|208941
1643360700000|2022-01-28 09:05:00|113.34|113.22|113.3|113.22|113.48|113.36|113.16|113.08|141595
1643361000000|2022-01-28 09:10:00|113.28|113.18|113.5|113.4|113.52|113.42|113.14|113.04|120689
1643361300000|2022-01-28 09:15:00|113.52|113.42|113.48|113.4|113.74|113.62|113.38|113.28|91523
1643361600000|2022-01-28 09:20:00|113.46|113.38|113.6|113.5|113.66|113.6|113.38|113.28|107666
1643361900000|2022-01-28 09:25:00|113.58|113.52|113.06|112.98|113.62|113.54|112.94|112.88|469788
1643362200000|2022-01-28 09:30:00|113.1|113|112.94|112.84|113.2|113.12|112.8|112.72|546156
1643362500000|2022-01-28 09:35:00|112.92|112.86|113.06|112.98|113.16|113.06|112.8|112.7|223486
1643362800000|2022-01-28 09:40:00|113.02|112.96|113.28|113.18|113.3|113.22|113|112.92|144783
1643363100000|2022-01-28 09:45:00|113.26|113.16|113.06|112.96|113.36|113.26|113.02|112.92|154560
1643363400000|2022-01-28 09:50:00|113.04|112.98|112.88|112.84|113.1|113.04|112.88|112.82|179958
1643363700000|2022-01-28 09:55:00|112.86|112.86|112.74|112.7|112.94|112.88|112.56|112.52|453588
1643364000000|2022-01-28 10:00:00|112.76|112.74|112.66|112.6|112.92|112.88|112.58|112.54|317755
1643364300000|2022-01-28 10:05:00|112.68|112.68|112.3|112.22|112.7|112.68|112.16|112.1|276151
1643364600000|2022-01-28 10:10:00|112.28|112.2|112.28|112.22|112.52|112.44|112.18|112.1|236023
1643364900000|2022-01-28 10:15:00|112.26|112.28|112.14|112.06|112.34|112.28|112.08|112|152738
1643365200000|2022-01-28 10:20:00|112.12|112.04|111.98|111.94|112.12|112.06|111.96|111.86|389661
1643365500000|2022-01-28 10:25:00|111.96|112|112.16|112.12|112.26|112.22|111.96|111.92|518029
1643365800000|2022-01-28 10:30:00|112.18|112.16|111.92|111.86|112.28|112.22|111.9|111.82|363382
1643366100000|2022-01-28 10:35:00|111.9|111.88|111.64|111.58|111.96|111.9|111.54|111.5|406670
1643366400000|2022-01-28 10:40:00|111.62|111.6|111.92|111.9|111.96|111.9|111.62|111.56|589692
1643366700000|2022-01-28 10:45:00|111.96|111.92|112.3|112.22|112.42|112.34|111.94|111.9|185950
1643367000000|2022-01-28 10:50:00|112.32|112.2|112.36|112.32|112.56|112.48|112.18|112.1|208182
1643367300000|2022-01-28 10:55:00|112.38|112.3|112.64|112.58|112.68|112.58|112.34|112.3|267917
1643367600000|2022-01-28 11:00:00|112.62|112.6|112.82|112.72|112.84|112.72|112.52|112.46|718046
1643367900000|2022-01-28 11:05:00|112.8|112.84|112.8|112.74|113.1|113|112.74|112.7|197479
1643368200000|2022-01-28 11:10:00|112.76|112.7|112.68|112.64|112.8|112.74|112.68|112.58|56419
1643368500000|2022-01-28 11:15:00|112.66|112.6|112.32|112.28|112.66|112.6|112.32|112.24|112885
1643368800000|2022-01-28 11:20:00|112.36|112.3|112.42|112.36|112.46|112.38|112.12|112.02|83188
1643369100000|2022-01-28 11:25:00|112.44|112.38|112.46|112.4|112.5|112.42|112.38|112.32|185270
1643369400000|2022-01-28 11:30:00|112.48|112.42|112.54|112.5|112.6|112.5|112.4|112.32|64598
1643369700000|2022-01-28 11:35:00|112.56|112.52|112.56|112.5|112.8|112.74|112.56|112.48|255075
1643370000000|2022-01-28 11:40:00|112.54|112.48|112.32|112.24|112.6|112.58|112.32|112.22|115806
1643370300000|2022-01-28 11:45:00|112.3|112.22|112.36|112.28|112.44|112.36|112.28|112.2|78863
1643370600000|2022-01-28 11:50:00|112.38|112.3|112.38|112.3|112.56|112.48|112.3|112.22|84870
1643370900000|2022-01-28 11:55:00|112.36|112.32|112.58|112.5|112.62|112.56|112.36|112.3|38959
1643371200000|2022-01-28 12:00:00|112.62|112.52|112.56|112.5|112.72|112.62|112.5|112.42|78777
1643371500000|2022-01-28 12:05:00|112.5|112.48|112.32|112.26|112.7|112.62|112.32|112.24|41653
1643371800000|2022-01-28 12:10:00|112.3|112.22|112.46|112.4|112.54|112.46|112.26|112.16|230304
1643372100000|2022-01-28 12:15:00|112.48|112.42|112.5|112.46|112.62|112.6|112.44|112.38|132257
1643372400000|2022-01-28 12:20:00|112.54|112.48|112.12|112.06|112.62|112.6|112.1|112.06|54133
1643372700000|2022-01-28 12:25:00|112.14|112.1|112.02|111.94|112.16|112.12|111.96|111.94|96920
1643373000000|2022-01-28 12:30:00|112|111.98|112.14|112.08|112.18|112.14|112|111.98|101326
1643373300000|2022-01-28 12:35:00|112.18|112.12|111.92|111.86|112.18|112.14|111.8|111.74|104543
1643373600000|2022-01-28 12:40:00|111.9|111.84|112.06|112|112.12|112.04|111.9|111.84|102312
1643373900000|2022-01-28 12:45:00|112.08|112.02|111.98|111.9|112.22|112.16|111.98|111.9|129374
1643374200000|2022-01-28 12:50:00|111.96|111.92|111.96|111.9|112.04|112.02|111.86|111.8|185103
1643374500000|2022-01-28 12:55:00|111.94|111.88|112.1|112.06|112.16|112.12|111.88|111.84|262092
1643374800000|2022-01-28 13:00:00|112.12|112.08|112.3|112.26|112.36|112.28|112.06|112|230707
1643375100000|2022-01-28 13:05:00|112.32|112.28|112.18|112.1|112.48|112.4|112.08|112|161906
1643375400000|2022-01-28 13:10:00|112.14|112.08|112.38|112.3|112.48|112.38|112.1|112.04|73120
1643375700000|2022-01-28 13:15:00|112.4|112.32|112.6|112.54|112.68|112.58|112.36|112.3|98325
1643376000000|2022-01-28 13:20:00|112.58|112.52|112.48|112.44|112.62|112.56|112.48|112.44|268601
1643376300000|2022-01-28 13:25:00|112.46|112.42|112.54|112.5|112.62|112.56|112.36|112.3|75098
1643376600000|2022-01-28 13:30:00|112.56|112.52|112.76|112.7|112.86|112.78|112.56|112.52|198896
1643376900000|2022-01-28 13:35:00|112.8|112.72|113|112.96|113.1|113.08|112.68|112.62|216436
1643377200000|2022-01-28 13:40:00|113.02|112.98|112.94|112.88|113.12|113.04|112.94|112.88|136751
1643377500000|2022-01-28 13:45:00|112.92|112.86|112.82|112.76|113|112.92|112.78|112.7|213873
1643377800000|2022-01-28 13:50:00|112.86|112.78|112.92|112.84|113|112.94|112.8|112.7|55213
1643378100000|2022-01-28 13:55:00|112.9|112.82|113|112.94|113.04|112.98|112.84|112.76|84350
1643378400000|2022-01-28 14:00:00|113.02|112.96|113.06|112.98|113.1|113.02|112.9|112.84|79470
1643378700000|2022-01-28 14:05:00|113.04|113|113|112.94|113.06|113|112.96|112.9|76174
1643379000000|2022-01-28 14:10:00|113.04|112.96|112.94|112.9|113.04|112.98|112.94|112.9|92349
1643379300000|2022-01-28 14:15:00|112.92|112.88|112.98|112.92|113|112.92|112.9|112.84|49903
1643379600000|2022-01-28 14:20:00|113|112.94|112.94|112.86|113.04|112.98|112.86|112.8|109978
1643379900000|2022-01-28 14:25:00|112.96|112.88|113.02|112.98|113.12|113.1|112.96|112.88|164561
1643380200000|2022-01-28 14:30:00|113|112.96|112.72|112.66|113.08|112.98|112.68|112.64|371813
1643380500000|2022-01-28 14:35:00|112.74|112.68|112.6|112.54|112.78|112.7|112.5|112.42|124489
1643380800000|2022-01-28 14:40:00|112.62|112.52|112.72|112.66|112.78|112.72|112.48|112.4|136651
1643381100000|2022-01-28 14:45:00|112.7|112.64|112.4|112.3|112.76|112.68|112.36|112.3|211198
1643381400000|2022-01-28 14:50:00|112.38|112.32|112.8|112.7|112.86|112.76|112.36|112.3|146625
1643381700000|2022-01-28 14:55:00|112.82|112.72|112.84|112.8|113|112.92|112.7|112.64|79575
1643382000000|2022-01-28 15:00:00|112.82|112.78|112.8|112.72|112.82|112.8|112.56|112.5|208326
1643382300000|2022-01-28 15:05:00|112.78|112.7|113.04|112.96|113.06|113.02|112.74|112.68|160983
1643382600000|2022-01-28 15:10:00|113.02|112.98|112.9|112.84|113.32|113.22|112.88|112.84|159574
1643382900000|2022-01-28 15:15:00|112.92|112.86|113.26|113.22|113.26|113.22|112.92|112.84|106495
1643383200000|2022-01-28 15:20:00|113.24|113.18|112.88|112.82|113.28|113.2|112.74|112.66|132935
1643383500000|2022-01-28 15:25:00|112.92|112.84|112.56|112.48|112.96|112.86|112.36|112.3|193433
1643383800000|2022-01-28 15:30:00|112.58|112.5|112.12|112.04|112.74|112.66|112.1|112.02|176993
1643384100000|2022-01-28 15:35:00|112.14|112.08|112.26|112.22|112.4|112.3|112.08|112|137357
1643384400000|2022-01-28 15:40:00|112.24|112.2|111.86|111.82|112.24|112.2|111.8|111.74|258611
1643384700000|2022-01-28 15:45:00|111.9|111.9|112.4|112.3|112.4|112.32|111.8|111.7|209706
1643385000000|2022-01-28 15:50:00|112.42|112.32|112.46|112.42|112.48|112.42|112.26|112.18|165219
1643385300000|2022-01-28 15:55:00|112.5|112.44|112.56|112.5|112.6|112.5|112.32|112.22|282214
1643385600000|2022-01-28 16:00:00|112.54|112.52|112.54|112.48|112.62|112.54|112.34|112.28|135679
1643385900000|2022-01-28 16:05:00|112.56|112.5|112.8|112.74|112.94|112.86|112.52|112.48|189870
1643386200000|2022-01-28 16:10:00|112.82|112.76|112.9|112.84|113|112.92|112.8|112.72|190742
1643386500000|2022-01-28 16:15:00|112.92|112.86|113.1|113.06|113.24|113.2|112.9|112.84|638919
1643386800000|2022-01-28 16:20:00|113.14|113.08|113.12|113.08|113.18|113.14|112.98|112.9|138243
1643387100000|2022-01-28 16:25:00|113.1|113.06|113.08|113|113.32|113.26|113.06|112.98|791993
1643616000000|2022-01-31 08:00:00|115.38|114.8|114.78|114.58|115.38|114.88|113.92|113.7|588260
1643616300000|2022-01-31 08:05:00|114.8|114.6|114.16|114.06|114.94|114.9|113.92|113.72|257785
1643616600000|2022-01-31 08:10:00|114.14|113.98|114.08|113.92|114.42|114.4|113.88|113.7|143825
1643616900000|2022-01-31 08:15:00|114.06|113.94|114.28|114.14|114.36|114.24|114.04|113.88|209441
1643617200000|2022-01-31 08:20:00|114.26|114.1|113.98|113.88|114.26|114.1|113.82|113.66|217159
1643617500000|2022-01-31 08:25:00|113.94|113.86|114|113.92|114.1|114.02|113.86|113.8|106943
1643617800000|2022-01-31 08:30:00|113.98|113.88|114.14|114.06|114.24|114.12|113.88|113.8|144600
1643618100000|2022-01-31 08:35:00|114.12|114.04|114.14|114.06|114.36|114.28|114.02|113.94|69207
1643618400000|2022-01-31 08:40:00|114.12|114.04|114.58|114.48|114.64|114.5|114|113.94|137982
1643618700000|2022-01-31 08:45:00|114.6|114.5|115.04|115|115.06|115|114.6|114.5|222475
1643619000000|2022-01-31 08:50:00|115.08|115.02|115.38|115.32|115.6|115.48|114.94|114.9|196074
1643619300000|2022-01-31 08:55:00|115.34|115.3|115.08|115|115.54|115.44|115.02|114.92|283406
1643619600000|2022-01-31 09:00:00|115.1|114.98|115.06|115|115.22|115.14|114.94|114.82|80289
1643619900000|2022-01-31 09:05:00|115.08|115.02|114.9|114.8|115.26|115.22|114.7|114.62|154476
1643620200000|2022-01-31 09:10:00|114.88|114.78|114.66|114.58|114.9|114.82|114.64|114.54|87744
1643620500000|2022-01-31 09:15:00|114.68|114.6|115.12|115.06|115.22|115.12|114.66|114.58|161873
1643620800000|2022-01-31 09:20:00|115.14|115.08|114.66|114.6|115.38|115.32|114.58|114.5|231540
1643621100000|2022-01-31 09:25:00|114.64|114.58|114.88|114.8|114.9|114.82|114.54|114.5|159039
1643621400000|2022-01-31 09:30:00|114.86|114.82|114.64|114.6|114.92|114.86|114.58|114.52|101271
1643621700000|2022-01-31 09:35:00|114.66|114.62|114.66|114.58|114.78|114.72|114.58|114.52|60033
1643622000000|2022-01-31 09:40:00|114.62|114.6|114.28|114.2|114.62|114.6|114.24|114.18|87111
1643622300000|2022-01-31 09:45:00|114.3|114.24|114.46|114.4|114.5|114.48|114.14|114.08|244941
1643622600000|2022-01-31 09:50:00|114.44|114.38|114.34|114.28|114.62|114.54|114.28|114.22|83027
1643622900000|2022-01-31 09:55:00|114.32|114.24|114.64|114.56|114.66|114.56|114.32|114.24|46789
1643623200000|2022-01-31 10:00:00|114.62|114.54|114.68|114.58|114.68|114.66|114.5|114.4|145386
1643623500000|2022-01-31 10:05:00|114.7|114.62|114.68|114.6|114.92|114.84|114.54|114.46|90288
1643623800000|2022-01-31 10:10:00|114.66|114.64|114.74|114.66|114.78|114.72|114.54|114.5|67754
1643624100000|2022-01-31 10:15:00|114.72|114.64|114.72|114.68|114.9|114.84|114.66|114.6|156670
1643624400000|2022-01-31 10:20:00|114.7|114.66|114.4|114.32|114.74|114.7|114.2|114.14|72273
1643624700000|2022-01-31 10:25:00|114.42|114.34|114.78|114.72|114.84|114.78|114.38|114.3|168558
1643625000000|2022-01-31 10:30:00|114.76|114.7|114.36|114.28|114.76|114.72|114.32|114.24|119317
1643625300000|2022-01-31 10:35:00|114.32|114.26|114.1|114.02|114.48|114.4|114.1|114|73903
1643625600000|2022-01-31 10:40:00|114.12|114.06|114.28|114.22|114.4|114.34|114.12|114.02|108870
1643625900000|2022-01-31 10:45:00|114.3|114.24|114.26|114.18|114.42|114.36|114.24|114.16|101817
1643626200000|2022-01-31 10:50:00|114.28|114.2|114.08|114.02|114.28|114.22|114.06|114|31786
1643626500000|2022-01-31 10:55:00|114.04|114|114.2|114.14|114.24|114.14|114|113.94|68441
1643626800000|2022-01-31 11:00:00|114.18|114.12|114.06|114|114.2|114.14|113.98|113.94|50102
1643627100000|2022-01-31 11:05:00|114.08|114.02|114.02|113.98|114.18|114.1|114|113.92|21215
1643627400000|2022-01-31 11:10:00|114.04|114|113.92|113.88|114.12|114.06|113.86|113.8|61645
1643627700000|2022-01-31 11:15:00|113.9|113.86|113.66|113.58|113.98|113.92|113.62|113.52|123935
1643628000000|2022-01-31 11:20:00|113.68|113.6|113.74|113.64|113.86|113.78|113.64|113.58|71218
1643628300000|2022-01-31 11:25:00|113.72|113.66|113.52|113.46|113.74|113.66|113.36|113.28|72591
1643628600000|2022-01-31 11:30:00|113.5|113.44|113.56|113.5|113.74|113.66|113.46|113.44|115652
1643628900000|2022-01-31 11:35:00|113.54|113.48|113.18|113.08|113.54|113.48|113.12|113.02|367996
1643629200000|2022-01-31 11:40:00|113.12|113.06|113.14|113.08|113.24|113.16|112.96|112.84|243529
1643629500000|2022-01-31 11:45:00|113.12|113.06|113|112.92|113.22|113.16|112.96|112.9|518644
1643629800000|2022-01-31 11:50:00|112.98|112.96|113|112.92|113.42|113.34|112.96|112.92|274104
1643630100000|2022-01-31 11:55:00|112.98|112.9|113.28|113.2|113.44|113.36|112.86|112.78|347525
1643630400000|2022-01-31 12:00:00|113.32|113.24|113.44|113.38|113.58|113.52|113.26|113.18|87288
1643630700000|2022-01-31 12:05:00|113.4|113.34|113.32|113.26|113.46|113.36|113.22|113.16|82782
1643631000000|2022-01-31 12:10:00|113.3|113.24|113.34|113.28|113.46|113.38|113.28|113.22|19797
1643631300000|2022-01-31 12:15:00|113.36|113.26|113.16|113.08|113.36|113.26|113.08|113|43388
1643631600000|2022-01-31 12:20:00|113.14|113.06|112.84|112.8|113.14|113.06|112.8|112.7|61893
1643631900000|2022-01-31 12:25:00|112.86|112.82|113.2|113.12|113.2|113.12|112.86|112.8|57570
1643632200000|2022-01-31 12:30:00|113.16|113.1|113.2|113.16|113.3|113.2|113.08|113.04|48499
1643632500000|2022-01-31 12:35:00|113.18|113.12|113.02|112.94|113.24|113.2|113.02|112.94|83475
1643632800000|2022-01-31 12:40:00|113|112.9|112.94|112.86|113.14|113.06|112.9|112.82|50776
1643633100000|2022-01-31 12:45:00|112.96|112.88|113.22|113.16|113.24|113.16|112.96|112.88|39824
1643633400000|2022-01-31 12:50:00|113.2|113.12|113.22|113.18|113.32|113.22|113.14|113.08|88583
1643633700000|2022-01-31 12:55:00|113.2|113.14|113.44|113.38|113.46|113.38|113.2|113.12|75237
1643634000000|2022-01-31 13:00:00|113.46|113.4|113.26|113.22|113.52|113.42|113.26|113.22|43841
1643634300000|2022-01-31 13:05:00|113.28|113.18|113.12|113.06|113.28|113.22|113.02|112.92|31346
1643634600000|2022-01-31 13:10:00|113.1|113.08|113.5|113.42|113.52|113.46|113.1|113.06|68586
1643634900000|2022-01-31 13:15:00|113.52|113.46|113.36|113.26|113.52|113.48|113.32|113.24|42543
1643635200000|2022-01-31 13:20:00|113.34|113.28|113.42|113.38|113.44|113.38|113.32|113.26|59312
1643635500000|2022-01-31 13:25:00|113.4|113.34|113.56|113.5|113.62|113.54|113.34|113.3|50039
1643635800000|2022-01-31 13:30:00|113.54|113.48|113.72|113.68|113.8|113.74|113.5|113.44|25629
1643636100000|2022-01-31 13:35:00|113.7|113.64|113.68|113.64|113.74|113.72|113.68|113.62|31902
1643636400000|2022-01-31 13:40:00|113.7|113.66|113.52|113.46|113.72|113.66|113.48|113.42|67701
1643636700000|2022-01-31 13:45:00|113.54|113.48|113.44|113.38|113.54|113.5|113.34|113.24|27329
1643637000000|2022-01-31 13:50:00|113.48|113.42|113.2|113.14|113.48|113.42|113.16|113.08|49384
1643637300000|2022-01-31 13:55:00|113.18|113.12|113.18|113.14|113.24|113.2|113.12|113.06|89408
1643637600000|2022-01-31 14:00:00|113.14|113.1|113.02|113|113.14|113.1|113|112.94|27148
1643637900000|2022-01-31 14:05:00|113.04|113.02|113.26|113.22|113.32|113.22|113.02|113|58289
1643638200000|2022-01-31 14:10:00|113.24|113.18|113.3|113.24|113.4|113.34|113.22|113.14|49869
1643638500000|2022-01-31 14:15:00|113.26|113.2|113.42|113.36|113.46|113.4|113.24|113.18|38746
1643638800000|2022-01-31 14:20:00|113.4|113.34|113.4|113.36|113.42|113.36|113.32|113.26|26169
1643639100000|2022-01-31 14:25:00|113.42|113.38|113.34|113.3|113.54|113.46|113.32|113.28|59584
1643639400000|2022-01-31 14:30:00|113.32|113.28|113.48|113.4|113.5|113.4|113.08|113|227278
1643639700000|2022-01-31 14:35:00|113.5|113.44|113.3|113.24|113.54|113.5|113.2|113.12|158754
1643640000000|2022-01-31 14:40:00|113.32|113.26|113.36|113.28|113.42|113.36|113.26|113.24|138160
1643640300000|2022-01-31 14:45:00|113.32|113.3|113.22|113.16|113.36|113.32|113.16|113.12|116476
1643640600000|2022-01-31 14:50:00|113.2|113.14|113.54|113.46|113.92|113.82|113.14|113.06|369391
1643640900000|2022-01-31 14:55:00|113.52|113.5|114.16|114.08|114.16|114.08|113.52|113.44|96430
1643641200000|2022-01-31 15:00:00|114.14|114.06|114.32|114.26|114.42|114.34|114|113.94|96656
1643641500000|2022-01-31 15:05:00|114.3|114.24|114.82|114.78|114.94|114.86|114.24|114.2|375446
1643641800000|2022-01-31 15:10:00|114.8|114.8|115.08|115|115.1|115.04|114.66|114.62|235792
1643642100000|2022-01-31 15:15:00|115.04|114.98|115.22|115.18|115.28|115.22|114.94|114.84|246978
1643642400000|2022-01-31 15:20:00|115.2|115.16|115.32|115.26|115.58|115.52|115.2|115.16|303559
1643642700000|2022-01-31 15:25:00|115.34|115.28|114.94|114.88|115.36|115.32|114.92|114.84|155938
1643643000000|2022-01-31 15:30:00|114.96|114.9|115.16|115.1|115.18|115.12|114.94|114.88|116719
1643643300000|2022-01-31 15:35:00|115.14|115.12|115.24|115.2|115.34|115.28|115.12|115.06|187261
1643643600000|2022-01-31 15:40:00|115.26|115.16|115.32|115.26|115.34|115.3|115.06|114.98|130806
1643643900000|2022-01-31 15:45:00|115.3|115.28|115.24|115.2|115.36|115.28|115.08|115.02|193681
1643644200000|2022-01-31 15:50:00|115.22|115.18|115.28|115.22|115.32|115.22|115.16|115.1|79938
1643644500000|2022-01-31 15:55:00|115.3|115.24|115.5|115.46|115.5|115.46|115.14|115.12|203593
1643644800000|2022-01-31 16:00:00|115.52|115.44|115.44|115.4|115.58|115.5|115.4|115.36|163097
1643645100000|2022-01-31 16:05:00|115.42|115.38|115.32|115.24|115.46|115.4|115.3|115.24|342714
1643645400000|2022-01-31 16:10:00|115.3|115.2|115.12|115.08|115.34|115.28|115.12|115.06|306353
1643645700000|2022-01-31 16:15:00|115.14|115.1|114.98|114.94|115.18|115.12|114.86|114.78|410138
1643646000000|2022-01-31 16:20:00|115|114.96|115.04|114.98|115.06|115.04|114.9|114.88|251313
1643646300000|2022-01-31 16:25:00|115.02|114.96|114.98|114.9|115.24|115.14|114.82|114.74|897493
1643702400000|2022-02-01 08:00:00|116|115.5|116.4|116.18|116.58|116.36|115.54|115.32|640451
1643702700000|2022-02-01 08:05:00|116.42|116.2|115.68|115.58|116.68|116.48|115.28|115.18|370088
1643703000000|2022-02-01 08:10:00|115.76|115.6|115.74|115.6|116.28|116.12|115.74|115.56|236465
1643703300000|2022-02-01 08:15:00|115.72|115.62|115.58|115.5|115.92|115.8|115.48|115.34|187477
1643703600000|2022-02-01 08:20:00|115.56|115.46|115.48|115.42|115.8|115.74|115.44|115.3|163674
1643703900000|2022-02-01 08:25:00|115.5|115.46|115.74|115.7|115.92|115.8|115.5|115.42|94936
1643704200000|2022-02-01 08:30:00|115.72|115.68|115.96|115.86|116.12|116.04|115.72|115.62|128797
1643704500000|2022-02-01 08:35:00|115.92|115.88|116.4|116.32|116.44|116.32|115.92|115.88|223305
1643704800000|2022-02-01 08:40:00|116.36|116.3|117.02|116.9|117.02|116.94|116.32|116.22|278910
1643705100000|2022-02-01 08:45:00|116.98|116.92|117.16|117.06|117.26|117.12|116.82|116.72|590315
1643705400000|2022-02-01 08:50:00|117.18|117.1|117.16|117.02|117.24|117.12|116.62|116.52|200645
1643705700000|2022-02-01 08:55:00|117.18|117.04|117.22|117.12|117.24|117.18|116.96|116.86|198037
1643706000000|2022-02-01 09:00:00|117.18|117.1|117.06|116.98|117.22|117.12|116.84|116.7|70807
1643706300000|2022-02-01 09:05:00|117.1|117|117.02|116.94|117.24|117.1|116.96|116.84|155235
1643706600000|2022-02-01 09:10:00|117.04|116.96|116.82|116.72|117.08|117.02|116.82|116.7|144640
1643706900000|2022-02-01 09:15:00|116.78|116.7|116.38|116.28|116.78|116.7|116.34|116.24|47127
1643707200000|2022-02-01 09:20:00|116.34|116.3|115.94|115.88|116.38|116.3|115.92|115.82|126516
1643707500000|2022-02-01 09:25:00|115.9|115.86|115.56|115.48|115.96|115.9|115.5|115.38|177431
1643707800000|2022-02-01 09:30:00|115.52|115.42|115.32|115.26|115.66|115.6|115.32|115.2|77678
1643708100000|2022-02-01 09:35:00|115.3|115.24|115.48|115.38|115.52|115.44|115.18|115.08|67655
1643708400000|2022-02-01 09:40:00|115.42|115.36|115.22|115.16|115.52|115.44|115.16|115.04|109490
1643708700000|2022-02-01 09:45:00|115.26|115.2|115.56|115.48|115.64|115.54|115.2|115.14|212177
1643709000000|2022-02-01 09:50:00|115.54|115.46|115.62|115.58|115.68|115.64|115.32|115.26|83258
1643709300000|2022-02-01 09:55:00|115.6|115.56|115.68|115.62|115.74|115.64|115.5|115.46|38737
1643709600000|2022-02-01 10:00:00|115.72|115.64|116.02|115.96|116.08|116|115.68|115.64|85984
1643709900000|2022-02-01 10:05:00|116.04|116|116.06|115.98|116.14|116.04|115.9|115.84|73107
1643710200000|2022-02-01 10:10:00|116.04|115.96|115.82|115.76|116.04|115.96|115.68|115.6|58235
1643710500000|2022-02-01 10:15:00|115.8|115.74|115.42|115.34|115.8|115.74|115.4|115.32|94846
1643710800000|2022-02-01 10:20:00|115.44|115.38|115.4|115.34|115.62|115.52|115.3|115.22|47896
1643711100000|2022-02-01 10:25:00|115.42|115.36|115.42|115.38|115.58|115.48|115.4|115.34|26976
1643711400000|2022-02-01 10:30:00|115.4|115.34|115.48|115.42|115.58|115.52|115.38|115.34|47199
1643711700000|2022-02-01 10:35:00|115.46|115.4|115.46|115.4|115.48|115.44|115.32|115.24|67184
1643712000000|2022-02-01 10:40:00|115.44|115.38|115.36|115.3|115.46|115.42|115.34|115.3|82465
1643712300000|2022-02-01 10:45:00|115.34|115.34|115.44|115.38|115.58|115.52|115.34|115.3|24750
1643712600000|2022-02-01 10:50:00|115.46|115.42|115.52|115.44|115.56|115.5|115.36|115.3|24733
1643712900000|2022-02-01 10:55:00|115.54|115.46|115.46|115.4|115.74|115.72|115.4|115.32|287307
1643713200000|2022-02-01 11:00:00|115.48|115.42|115.7|115.64|115.74|115.7|115.46|115.42|65902
1643713500000|2022-02-01 11:05:00|115.68|115.66|115.72|115.66|115.84|115.76|115.68|115.64|19565
1643713800000|2022-02-01 11:10:00|115.7|115.64|115.68|115.62|115.76|115.72|115.66|115.6|92173
1643714100000|2022-02-01 11:15:00|115.7|115.66|115.68|115.62|115.86|115.8|115.64|115.6|40581
1643714400000|2022-02-01 11:20:00|115.66|115.64|115.66|115.62|115.68|115.66|115.64|115.58|20953
1643714700000|2022-02-01 11:25:00|115.64|115.58|115.68|115.62|115.76|115.7|115.54|115.5|64248
1643715000000|2022-02-01 11:30:00|115.7|115.64|115.72|115.68|115.78|115.74|115.68|115.62|26925
1643715300000|2022-02-01 11:35:00|115.74|115.7|115.54|115.5|115.78|115.7|115.48|115.44|82305
1643715600000|2022-02-01 11:40:00|115.52|115.46|115.52|115.46|115.68|115.64|115.5|115.44|35286
1643715900000|2022-02-01 11:45:00|115.54|115.48|115.82|115.74|115.9|115.84|115.54|115.48|66995
1643716200000|2022-02-01 11:50:00|115.84|115.78|115.98|115.92|116|115.92|115.76|115.7|181051
1643716500000|2022-02-01 11:55:00|116|115.94|115.94|115.88|116.1|116.04|115.92|115.84|234110
1643716800000|2022-02-01 12:00:00|115.92|115.86|115.96|115.88|115.96|115.9|115.8|115.72|162242
1643717100000|2022-02-01 12:05:00|115.94|115.86|116.04|115.98|116.1|116.04|115.92|115.84|50324
1643717400000|2022-02-01 12:10:00|116.08|116.02|116.04|115.94|116.1|116.02|115.9|115.84|38367
1643717700000|2022-02-01 12:15:00|116.06|115.96|116.44|116.34|116.58|116.46|115.96|115.9|117156
1643718000000|2022-02-01 12:20:00|116.46|116.36|116.56|116.5|116.64|116.6|116.36|116.28|92057
1643718300000|2022-02-01 12:25:00|116.58|116.52|116.62|116.58|116.66|116.58|116.52|116.46|47416
1643718600000|2022-02-01 12:30:00|116.6|116.56|116.32|116.24|116.62|116.56|116.26|116.18|45147
1643718900000|2022-02-01 12:35:00|116.34|116.26|116.52|116.46|116.52|116.46|116.32|116.26|32993
1643719200000|2022-02-01 12:40:00|116.54|116.48|116.36|116.28|116.62|116.54|116.36|116.28|67545
1643719500000|2022-02-01 12:45:00|116.34|116.3|116.36|116.32|116.4|116.34|116.32|116.24|16590
1643719800000|2022-02-01 12:50:00|116.38|116.34|116.4|116.36|116.5|116.42|116.36|116.32|87702
1643720100000|2022-02-01 12:55:00|116.42|116.38|116.48|116.44|116.5|116.44|116.4|116.36|24718
1643720400000|2022-02-01 13:00:00|116.5|116.42|116.48|116.4|116.64|116.56|116.46|116.4|58294
1643720700000|2022-02-01 13:05:00|116.46|116.38|116.4|116.34|116.58|116.54|116.38|116.32|43400
1643721000000|2022-02-01 13:10:00|116.38|116.36|116.48|116.42|116.5|116.44|116.38|116.34|26890
1643721300000|2022-02-01 13:15:00|116.5|116.44|116.28|116.2|116.5|116.44|116.26|116.18|29336
1643721600000|2022-02-01 13:20:00|116.3|116.22|116.4|116.32|116.42|116.34|116.2|116.16|65310
1643721900000|2022-02-01 13:25:00|116.42|116.34|116.28|116.22|116.42|116.34|116.28|116.2|48155
1643722200000|2022-02-01 13:30:00|116.3|116.24|116.06|116|116.32|116.26|116.06|116|81645
1643722500000|2022-02-01 13:35:00|116.08|116.02|116.12|116.06|116.18|116.12|116.08|116.02|18810
1643722800000|2022-02-01 13:40:00|116.14|116.08|116.32|116.26|116.32|116.26|116.14|116.06|59904
1643723100000|2022-02-01 13:45:00|116.3|116.24|116.22|116.16|116.32|116.26|116.14|116.1|33874
1643723400000|2022-02-01 13:50:00|116.24|116.14|116.48|116.4|116.52|116.44|116.24|116.14|49502
1643723700000|2022-02-01 13:55:00|116.5|116.38|116.38|116.32|116.54|116.48|116.34|116.28|42522
1643724000000|2022-02-01 14:00:00|116.4|116.34|116.26|116.18|116.44|116.36|116.22|116.14|59558
1643724300000|2022-02-01 14:05:00|116.24|116.16|116.34|116.26|116.36|116.3|116.12|116.04|38069
1643724600000|2022-02-01 14:10:00|116.36|116.28|116.38|116.32|116.42|116.38|116.32|116.26|36609
1643724900000|2022-02-01 14:15:00|116.4|116.34|116.4|116.34|116.46|116.44|116.38|116.3|214287
1643725200000|2022-02-01 14:20:00|116.42|116.36|116.3|116.24|116.5|116.42|116.3|116.22|72824
1643725500000|2022-02-01 14:25:00|116.28|116.26|116.66|116.6|116.66|116.6|116.28|116.24|94309
1643725800000|2022-02-01 14:30:00|116.64|116.58|116.98|116.94|117|116.96|116.5|116.44|303019
1643726100000|2022-02-01 14:35:00|116.96|116.92|116.88|116.82|117.16|117.1|116.82|116.78|298439
1643726400000|2022-02-01 14:40:00|116.9|116.86|116.38|116.3|117|116.94|116.1|116.02|450630
1643726700000|2022-02-01 14:45:00|116.34|116.32|116.68|116.64|116.82|116.76|116.28|116.2|241844
1643727000000|2022-02-01 14:50:00|116.7|116.66|117.04|116.98|117.16|117.1|116.66|116.64|398418
1643727300000|2022-02-01 14:55:00|117.06|117.02|117.14|117.04|117.22|117.12|116.96|116.94|159281
1643727600000|2022-02-01 15:00:00|117.08|117.02|116.58|116.48|117.14|117.04|116.5|116.42|323764
1643727900000|2022-02-01 15:05:00|116.56|116.5|116.48|116.44|116.64|116.58|116.22|116.14|63759
1643728200000|2022-02-01 15:10:00|116.5|116.46|116.72|116.62|116.78|116.72|116.4|116.32|175760
1643728500000|2022-02-01 15:15:00|116.7|116.64|116.86|116.84|116.98|116.92|116.52|116.46|124468
1643728800000|2022-02-01 15:20:00|116.9|116.82|117.12|117.08|117.18|117.1|116.9|116.82|205496
1643729100000|2022-02-01 15:25:00|117.14|117.1|116.84|116.78|117.22|117.14|116.82|116.74|159681
1643729400000|2022-02-01 15:30:00|116.86|116.8|117|116.94|117.08|117|116.86|116.8|249623
1643729700000|2022-02-01 15:35:00|116.98|116.96|116.98|116.94|117.08|117.02|116.92|116.82|259186
1643730000000|2022-02-01 15:40:00|117|116.96|116.86|116.8|117.06|117|116.68|116.6|102771
1643730300000|2022-02-01 15:45:00|116.84|116.82|116.76|116.72|116.92|116.86|116.66|116.62|122035
1643730600000|2022-02-01 15:50:00|116.74|116.7|116.8|116.74|116.92|116.86|116.72|116.7|133655
1643730900000|2022-02-01 15:55:00|116.78|116.76|117.02|116.96|117.08|117.02|116.78|116.76|121830
1643731200000|2022-02-01 16:00:00|117.04|116.98|117|116.96|117.08|117|116.94|116.9|303169
1643731500000|2022-02-01 16:05:00|117.02|116.98|117.02|116.98|117.06|117.02|116.94|116.92|655581
1643731800000|2022-02-01 16:10:00|117|116.96|117.02|116.98|117.06|117.02|116.96|116.92|397332
1643732100000|2022-02-01 16:15:00|117.04|117|117.02|116.98|117.04|117.02|117|116.96|219690
1643732400000|2022-02-01 16:20:00|117|117|116.94|116.9|117.04|117|116.86|116.82|359694
1643732700000|2022-02-01 16:25:00|116.96|116.92|116.66|116.58|117.06|117|116.66|116.56|376757
1643788800000|2022-02-02 08:00:00|117.9|117.64|117.88|117.68|118.4|118.26|117.18|117|628902
1643789100000|2022-02-02 08:05:00|117.84|117.64|117.6|117.48|117.94|117.82|117.36|117.18|128667
1643789400000|2022-02-02 08:10:00|117.62|117.42|117.38|117.24|117.64|117.48|117.02|116.88|130957
1643789700000|2022-02-02 08:15:00|117.34|117.22|116.76|116.72|117.34|117.24|116.64|116.54|152830
1643790000000|2022-02-02 08:20:00|116.82|116.74|116.5|116.44|116.82|116.74|116.48|116.4|269859
1643790300000|2022-02-02 08:25:00|116.52|116.48|116.16|116.12|116.78|116.72|116.16|116.12|200942
1643790600000|2022-02-02 08:30:00|116.14|116.1|116.08|116|116.34|116.24|115.94|115.84|286947
1643790900000|2022-02-02 08:35:00|116.06|115.98|116.02|115.92|116.28|116.16|115.9|115.8|143900
1643791200000|2022-02-02 08:40:00|116|115.94|115.84|115.8|116.08|116|115.82|115.7|156815
1643791500000|2022-02-02 08:45:00|115.82|115.78|115.46|115.4|115.82|115.78|115.42|115.32|324767
1643791800000|2022-02-02 08:50:00|115.44|115.38|115.4|115.32|115.78|115.66|115.36|115.28|307198
1643792100000|2022-02-02 08:55:00|115.42|115.36|115.84|115.76|115.86|115.76|115.34|115.3|99693
1643792400000|2022-02-02 09:00:00|115.78|115.72|115.86|115.76|115.96|115.84|115.54|115.42|220396
1643792700000|2022-02-02 09:05:00|115.88|115.78|116.2|116.12|116.3|116.18|115.88|115.78|61809
1643793000000|2022-02-02 09:10:00|116.22|116.14|116.22|116.1|116.4|116.32|116.14|116.02|116329
1643793300000|2022-02-02 09:15:00|116.2|116.08|115.96|115.86|116.22|116.1|115.9|115.8|81326
1643793600000|2022-02-02 09:20:00|115.98|115.84|116.02|115.96|116.04|115.98|115.76|115.64|98674
1643793900000|2022-02-02 09:25:00|116|115.94|115.7|115.62|116.16|116.04|115.7|115.58|134413
1643794200000|2022-02-02 09:30:00|115.72|115.64|116|115.94|116|115.96|115.68|115.62|71238
1643794500000|2022-02-02 09:35:00|115.96|115.92|115.96|115.88|116|115.94|115.86|115.78|33446
1643794800000|2022-02-02 09:40:00|115.98|115.9|115.88|115.84|116.02|115.98|115.78|115.72|85045
1643795100000|2022-02-02 09:45:00|115.84|115.86|115.82|115.76|115.92|115.86|115.64|115.54|113579
1643795400000|2022-02-02 09:50:00|115.8|115.74|115.98|115.92|116|115.92|115.76|115.68|158395
1643795700000|2022-02-02 09:55:00|116|115.94|115.9|115.82|116.14|116.04|115.82|115.78|87638
1643796000000|2022-02-02 10:00:00|115.88|115.8|115.68|115.62|115.88|115.8|115.66|115.58|122430
1643796300000|2022-02-02 10:05:00|115.7|115.66|115.62|115.56|115.74|115.66|115.56|115.52|94543
1643796600000|2022-02-02 10:10:00|115.6|115.54|115.46|115.42|115.72|115.66|115.44|115.4|103964
1643796900000|2022-02-02 10:15:00|115.5|115.44|115.54|115.48|115.56|115.48|115.36|115.32|128146
1643797200000|2022-02-02 10:20:00|115.52|115.46|115.06|115.02|115.54|115.48|115.06|115.02|485005
1643797500000|2022-02-02 10:25:00|115.08|115.04|115.62|115.56|115.64|115.6|115.08|115.04|169874
1643797800000|2022-02-02 10:30:00|115.6|115.54|115.8|115.7|115.82|115.74|115.52|115.46|167779
1643798100000|2022-02-02 10:35:00|115.76|115.72|116.12|116.06|116.14|116.08|115.76|115.7|90568
1643798400000|2022-02-02 10:40:00|116.14|116.08|116.56|116.46|116.56|116.46|116.14|116.08|151705
1643798700000|2022-02-02 10:45:00|116.58|116.48|116.16|116.08|116.6|116.5|116.16|116.06|50723
1643799000000|2022-02-02 10:50:00|116.14|116.06|116.2|116.12|116.3|116.26|116.08|115.96|136605
1643799300000|2022-02-02 10:55:00|116.22|116.14|116.3|116.26|116.34|116.28|115.96|115.9|105611
1643799600000|2022-02-02 11:00:00|116.32|116.28|116.46|116.38|116.5|116.46|116.32|116.26|88536
1643799900000|2022-02-02 11:05:00|116.48|116.42|116.42|116.38|116.5|116.44|116.4|116.32|83899
1643800200000|2022-02-02 11:10:00|116.44|116.4|116.28|116.2|116.54|116.46|116.26|116.2|92261
1643800500000|2022-02-02 11:15:00|116.26|116.22|116.02|115.98|116.26|116.24|115.98|115.9|77227
1643800800000|2022-02-02 11:20:00|116|116|116.04|115.98|116.12|116.08|116|115.96|60204
1643801100000|2022-02-02 11:25:00|116.02|116|116.1|116.06|116.14|116.08|116.02|115.98|60640
1643801400000|2022-02-02 11:30:00|116.14|116.08|116.14|116.08|116.2|116.12|116|115.98|61697
1643801700000|2022-02-02 11:35:00|116.1|116.06|116.06|116|116.16|116.12|116.02|115.98|49011
1643802000000|2022-02-02 11:40:00|116.04|116.02|116.18|116.12|116.2|116.16|116.04|116.02|61915
1643802300000|2022-02-02 11:45:00|116.2|116.14|116.34|116.3|116.38|116.32|116.2|116.14|52698
1643802600000|2022-02-02 11:50:00|116.32|116.28|116.5|116.44|116.54|116.48|116.3|116.26|44393
1643802900000|2022-02-02 11:55:00|116.48|116.42|116.7|116.62|116.7|116.62|116.42|116.36|52512
1643803200000|2022-02-02 12:00:00|116.68|116.6|116.44|116.38|116.68|116.62|116.38|116.32|115856
1643803500000|2022-02-02 12:05:00|116.46|116.4|116.4|116.34|116.52|116.46|116.36|116.32|45083
1643803800000|2022-02-02 12:10:00|116.38|116.32|116.38|116.34|116.4|116.36|116.36|116.32|13080
1643804100000|2022-02-02 12:15:00|116.36|116.32|116.38|116.32|116.5|116.46|116.26|116.22|143238
1643804400000|2022-02-02 12:20:00|116.42|116.36|116.42|116.36|116.48|116.44|116.38|116.36|25118
1643804700000|2022-02-02 12:25:00|116.44|116.38|116.32|116.26|116.44|116.38|116.32|116.26|39189
1643805000000|2022-02-02 12:30:00|116.3|116.24|116.02|115.96|116.3|116.24|115.98|115.94|69697
1643805300000|2022-02-02 12:35:00|116|115.98|116.02|115.96|116.06|116|115.98|115.94|42370
1643805600000|2022-02-02 12:40:00|115.98|115.94|116.06|116.02|116.1|116.04|115.94|115.88|76210
1643805900000|2022-02-02 12:45:00|116.04|116|115.98|115.92|116.08|116.04|115.96|115.92|40279
1643806200000|2022-02-02 12:50:00|116|115.94|116.02|115.98|116.02|116|115.98|115.92|27026
1643806500000|2022-02-02 12:55:00|116.04|116|116.14|116.1|116.16|116.1|115.98|115.92|79140
1643806800000|2022-02-02 13:00:00|116.12|116.08|116.2|116.14|116.2|116.16|116.12|116.06|11520
1643807100000|2022-02-02 13:05:00|116.18|116.16|116.16|116.1|116.22|116.18|116.14|116.08|33142
1643807400000|2022-02-02 13:10:00|116.14|116.12|116.18|116.14|116.2|116.14|116.12|116.08|38599
1643807700000|2022-02-02 13:15:00|116.16|116.08|116.12|116.08|116.22|116.14|116.06|116.04|190448
1643808000000|2022-02-02 13:20:00|116.14|116.1|116.2|116.14|116.3|116.26|116.1|116.06|70221
1643808300000|2022-02-02 13:25:00|116.16|116.12|116.26|116.18|116.26|116.18|116.1|116.04|48624
1643808600000|2022-02-02 13:30:00|116.24|116.2|116.22|116.16|116.26|116.22|116.14|116.08|66951
1643808900000|2022-02-02 13:35:00|116.2|116.18|116.34|116.28|116.34|116.28|116.2|116.14|93970
1643809200000|2022-02-02 13:40:00|116.36|116.3|116.38|116.34|116.44|116.36|116.36|116.3|29584
1643809500000|2022-02-02 13:45:00|116.4|116.32|116.24|116.2|116.4|116.34|116.22|116.18|66859
1643809800000|2022-02-02 13:50:00|116.2|116.18|116|115.94|116.24|116.18|115.94|115.9|63061
1643810100000|2022-02-02 13:55:00|115.98|115.92|115.86|115.8|115.98|115.92|115.82|115.74|87600
1643810400000|2022-02-02 14:00:00|115.84|115.82|115.88|115.84|116.04|116|115.84|115.78|98739
1643810700000|2022-02-02 14:05:00|115.9|115.86|115.9|115.86|116.02|115.94|115.84|115.76|80692
1643811000000|2022-02-02 14:10:00|115.92|115.88|115.68|115.62|115.92|115.88|115.68|115.6|78257
1643811300000|2022-02-02 14:15:00|115.66|115.6|115.64|115.56|115.8|115.72|115.58|115.52|140618
1643811600000|2022-02-02 14:20:00|115.6|115.54|115.54|115.48|115.66|115.58|115.48|115.42|73938
1643811900000|2022-02-02 14:25:00|115.52|115.46|115.7|115.62|115.7|115.64|115.48|115.42|80406
1643812200000|2022-02-02 14:30:00|115.66|115.64|115.74|115.7|115.94|115.88|115.66|115.58|243104
1643812500000|2022-02-02 14:35:00|115.78|115.72|115.58|115.54|115.84|115.78|115.56|115.48|128745
1643812800000|2022-02-02 14:40:00|115.56|115.56|115.6|115.52|115.68|115.6|115.28|115.2|151427
1643813100000|2022-02-02 14:45:00|115.62|115.54|115.38|115.34|115.62|115.56|115.38|115.3|76033
1643813400000|2022-02-02 14:50:00|115.4|115.36|115.6|115.54|115.86|115.76|115.4|115.36|486059
1643813700000|2022-02-02 14:55:00|115.58|115.52|115.48|115.4|115.6|115.54|115.24|115.16|143686
1643814000000|2022-02-02 15:00:00|115.5|115.42|115.54|115.46|115.64|115.6|115.46|115.4|229772
1643814300000|2022-02-02 15:05:00|115.56|115.48|115.6|115.56|115.62|115.56|115.44|115.38|52508
1643814600000|2022-02-02 15:10:00|115.58|115.54|115.44|115.38|115.62|115.56|115.44|115.38|142113
1643814900000|2022-02-02 15:15:00|115.42|115.4|115.54|115.48|115.62|115.56|115.42|115.38|166417
1643815200000|2022-02-02 15:20:00|115.52|115.5|115.48|115.44|115.6|115.54|115.46|115.4|53911
1643815500000|2022-02-02 15:25:00|115.5|115.46|115.32|115.26|115.52|115.5|115.32|115.26|92862
1643815800000|2022-02-02 15:30:00|115.34|115.28|115.16|115.12|115.48|115.4|115.14|115.08|188776
1643816100000|2022-02-02 15:35:00|115.18|115.14|115.28|115.22|115.34|115.3|115.12|115.06|143403
1643816400000|2022-02-02 15:40:00|115.26|115.2|115.44|115.38|115.56|115.5|115.16|115.1|320694
1643816700000|2022-02-02 15:45:00|115.46|115.4|115.58|115.52|115.6|115.54|115.44|115.4|120390
1643817000000|2022-02-02 15:50:00|115.6|115.54|115.46|115.4|115.66|115.64|115.38|115.32|191739
1643817300000|2022-02-02 15:55:00|115.48|115.42|115.56|115.5|115.56|115.52|115.4|115.34|197244
1643817600000|2022-02-02 16:00:00|115.54|115.52|115.36|115.32|115.54|115.52|115.34|115.3|161541
1643817900000|2022-02-02 16:05:00|115.38|115.34|115.46|115.44|115.48|115.44|115.36|115.32|231779
1643818200000|2022-02-02 16:10:00|115.48|115.46|115.44|115.38|115.52|115.48|115.38|115.34|266245
1643818500000|2022-02-02 16:15:00|115.42|115.4|115.36|115.32|115.42|115.4|115.34|115.3|155519
1643818800000|2022-02-02 16:20:00|115.34|115.3|115.4|115.38|115.46|115.42|115.34|115.3|72345
1643819100000|2022-02-02 16:25:00|115.42|115.36|115.2|115.14|115.46|115.42|115.16|115.1|383324
1643875200000|2022-02-03 08:00:00|114.98|114.56|115.74|115.6|116.16|115.96|114.66|114.56|357744
1643875500000|2022-02-03 08:05:00|115.72|115.62|115.66|115.54|116.44|116.26|115.66|115.48|165932
1643875800000|2022-02-03 08:10:00|115.64|115.48|115.86|115.76|116.12|115.98|115.62|115.46|123601
1643876100000|2022-02-03 08:15:00|115.84|115.78|115.74|115.66|116.16|116.02|115.74|115.66|173013
1643876400000|2022-02-03 08:20:00|115.72|115.64|115.88|115.82|116|115.94|115.64|115.48|268982
1643876700000|2022-02-03 08:25:00|115.86|115.78|115.72|115.66|116.08|116|115.68|115.66|160378
1643877000000|2022-02-03 08:30:00|115.74|115.68|115.8|115.74|116.2|116.08|115.72|115.66|166304
1643877300000|2022-02-03 08:35:00|115.78|115.7|115.54|115.48|115.8|115.72|115.46|115.4|115236
1643877600000|2022-02-03 08:40:00|115.5|115.5|115.52|115.42|115.66|115.58|115.46|115.4|59852
1643877900000|2022-02-03 08:45:00|115.56|115.44|115.6|115.52|115.76|115.68|115.38|115.28|137633
1643878200000|2022-02-03 08:50:00|115.62|115.54|115.6|115.56|115.86|115.82|115.44|115.4|98302
1643878500000|2022-02-03 08:55:00|115.62|115.6|116.04|115.96|116.08|116.02|115.62|115.56|163111
1643878800000|2022-02-03 09:00:00|116.02|115.94|115.82|115.74|116.02|115.96|115.78|115.7|101628
1643879100000|2022-02-03 09:05:00|115.8|115.72|115.62|115.52|115.84|115.78|115.54|115.42|78060
1643879400000|2022-02-03 09:10:00|115.6|115.5|115.62|115.58|115.82|115.72|115.52|115.42|52053
1643879700000|2022-02-03 09:15:00|115.6|115.56|115.48|115.42|115.62|115.58|115.44|115.4|46603
1643880000000|2022-02-03 09:20:00|115.46|115.44|115.54|115.46|115.58|115.52|115.42|115.4|17551
1643880300000|2022-02-03 09:25:00|115.52|115.48|115.34|115.26|115.6|115.54|115.3|115.2|43569
1643880600000|2022-02-03 09:30:00|115.32|115.3|115.3|115.24|115.38|115.32|115.24|115.2|66950
1643880900000|2022-02-03 09:35:00|115.28|115.26|115.46|115.38|115.52|115.44|115.22|115.18|81580
1643881200000|2022-02-03 09:40:00|115.5|115.42|115.5|115.44|115.6|115.52|115.46|115.38|52591
1643881500000|2022-02-03 09:45:00|115.48|115.42|115.62|115.56|115.72|115.66|115.48|115.42|53540
1643881800000|2022-02-03 09:50:00|115.58|115.54|115.48|115.4|115.66|115.62|115.46|115.38|68665
1643882100000|2022-02-03 09:55:00|115.46|115.38|115.52|115.44|115.58|115.54|115.38|115.3|29170
1643882400000|2022-02-03 10:00:00|115.5|115.42|115.38|115.32|115.52|115.46|115.32|115.28|49277
1643882700000|2022-02-03 10:05:00|115.4|115.34|115.56|115.52|115.62|115.56|115.4|115.34|53355
1643883000000|2022-02-03 10:10:00|115.54|115.5|115.58|115.54|115.7|115.64|115.5|115.42|98017
1643883300000|2022-02-03 10:15:00|115.62|115.56|115.58|115.52|115.66|115.6|115.54|115.52|19970
1643883600000|2022-02-03 10:20:00|115.6|115.54|115.6|115.54|115.62|115.58|115.54|115.52|63431
1643883900000|2022-02-03 10:25:00|115.56|115.56|115.76|115.7|115.84|115.78|115.56|115.56|23012
1643884200000|2022-02-03 10:30:00|115.74|115.72|115.86|115.8|116|115.92|115.7|115.66|58159
1643884500000|2022-02-03 10:35:00|115.84|115.78|115.66|115.62|115.84|115.78|115.6|115.5|27477
1643884800000|2022-02-03 10:40:00|115.64|115.58|115.6|115.52|115.64|115.6|115.54|115.48|30254
1643885100000|2022-02-03 10:45:00|115.62|115.56|115.68|115.64|115.7|115.64|115.58|115.52|42260
1643885400000|2022-02-03 10:50:00|115.66|115.66|115.72|115.66|115.76|115.7|115.66|115.6|40708
1643885700000|2022-02-03 10:55:00|115.7|115.64|115.64|115.56|115.74|115.68|115.6|115.52|58086
1643886000000|2022-02-03 11:00:00|115.62|115.54|115.68|115.64|115.78|115.7|115.6|115.52|51147
1643886300000|2022-02-03 11:05:00|115.72|115.66|115.72|115.7|115.78|115.7|115.7|115.64|15316
1643886600000|2022-02-03 11:10:00|115.7|115.68|115.68|115.62|115.72|115.68|115.66|115.62|30895
1643886900000|2022-02-03 11:15:00|115.66|115.6|115.5|115.44|115.66|115.6|115.5|115.44|49543
1643887200000|2022-02-03 11:20:00|115.48|115.42|115.54|115.48|115.56|115.54|115.46|115.42|70470
1643887500000|2022-02-03 11:25:00|115.56|115.5|115.52|115.46|115.56|115.54|115.44|115.42|20358
1643887800000|2022-02-03 11:30:00|115.5|115.48|115.48|115.42|115.52|115.5|115.46|115.42|38493
1643888100000|2022-02-03 11:35:00|115.44|115.4|115.26|115.2|115.44|115.4|115.24|115.2|38778
1643888400000|2022-02-03 11:40:00|115.22|115.22|115.14|115.1|115.28|115.22|115.12|115.02|87250
1643888700000|2022-02-03 11:45:00|115.12|115.08|115.22|115.16|115.22|115.16|115.04|115|37531
1643889000000|2022-02-03 11:50:00|115.24|115.22|115.32|115.28|115.34|115.3|115.24|115.18|227269
1643889300000|2022-02-03 11:55:00|115.34|115.3|115.52|115.42|115.52|115.46|115.34|115.3|37580
1643889600000|2022-02-03 12:00:00|115.5|115.4|115.1|115|115.54|115.48|115.1|115|165874
1643889900000|2022-02-03 12:05:00|115.08|115.02|114.94|114.88|115.1|115.02|114.84|114.74|53108
1643890200000|2022-02-03 12:10:00|114.98|114.9|115|114.96|115.02|115|114.96|114.9|50888
1643890500000|2022-02-03 12:15:00|114.98|114.94|115.24|115.16|115.36|115.26|114.96|114.9|251190
1643890800000|2022-02-03 12:20:00|115.22|115.18|115.24|115.2|115.36|115.32|115.2|115.16|58884
1643891100000|2022-02-03 12:25:00|115.22|115.16|115.22|115.16|115.24|115.2|115.14|115.06|21750
1643891400000|2022-02-03 12:30:00|115.2|115.14|115.04|114.96|115.2|115.14|115|114.92|20245
1643891700000|2022-02-03 12:35:00|115.02|114.98|115.1|115.04|115.14|115.08|115.02|114.96|14508
1643892000000|2022-02-03 12:40:00|115.08|115.02|115|114.94|115.08|115.04|114.98|114.92|55669
1643892300000|2022-02-03 12:45:00|115.02|114.96|115.06|115.02|115.08|115.02|115|114.94|45062
1643892600000|2022-02-03 12:50:00|115.04|115.04|115.14|115.1|115.22|115.14|115.04|115|37653
1643892900000|2022-02-03 12:55:00|115.16|115.08|115.26|115.18|115.3|115.24|115.02|114.96|25689
1643893200000|2022-02-03 13:00:00|115.24|115.16|115.24|115.2|115.34|115.26|115.18|115.12|47365
1643893500000|2022-02-03 13:05:00|115.22|115.16|115.18|115.14|115.24|115.2|115.16|115.12|12740
1643893800000|2022-02-03 13:10:00|115.2|115.16|115.24|115.18|115.28|115.22|115.16|115.12|44067
1643894100000|2022-02-03 13:15:00|115.26|115.2|115.4|115.32|115.4|115.36|115.24|115.18|7258962
1643894400000|2022-02-03 13:20:00|115.38|115.34|115.54|115.5|115.54|115.5|115.38|115.32|20532
1643894700000|2022-02-03 13:25:00|115.52|115.48|115.54|115.44|115.54|115.48|115.42|115.36|47410
1643895000000|2022-02-03 13:30:00|115.52|115.46|115.6|115.56|115.64|115.6|115.52|115.46|67862
1643895300000|2022-02-03 13:35:00|115.58|115.52|115.62|115.56|115.76|115.7|115.54|115.52|71051
1643895600000|2022-02-03 13:40:00|115.64|115.58|115.4|115.34|115.64|115.58|115.32|115.26|64259
1643895900000|2022-02-03 13:45:00|115.44|115.36|115.42|115.36|115.5|115.48|115.34|115.26|80872
1643896200000|2022-02-03 13:50:00|115.38|115.34|115.36|115.26|115.5|115.42|115.1|115.02|90129
1643896500000|2022-02-03 13:55:00|115.38|115.3|115.98|115.92|116.04|116|115.34|115.3|292187
1643896800000|2022-02-03 14:00:00|116|115.96|116.16|116.08|116.28|116.18|115.92|115.84|177935
1643897100000|2022-02-03 14:05:00|116.14|116.06|116.4|116.3|116.4|116.32|116.06|115.98|145155
1643897400000|2022-02-03 14:10:00|116.42|116.34|116.28|116.24|116.52|116.44|116.28|116.22|117326
1643897700000|2022-02-03 14:15:00|116.26|116.26|116.28|116.22|116.34|116.28|116.1|116.02|81756
1643898000000|2022-02-03 14:20:00|116.3|116.24|116.36|116.3|116.42|116.32|116.2|116.16|75782
1643898300000|2022-02-03 14:25:00|116.38|116.34|116.28|116.22|116.66|116.56|116.28|116.22|116912
1643898600000|2022-02-03 14:30:00|116.26|116.24|116.14|116.08|116.58|116.52|116.12|116.04|398045
1643898900000|2022-02-03 14:35:00|116.16|116.06|116.8|116.74|116.86|116.78|116.08|116.02|230140
1643899200000|2022-02-03 14:40:00|116.78|116.72|116.64|116.6|116.82|116.76|116.5|116.4|506957
1643899500000|2022-02-03 14:45:00|116.62|116.58|116.32|116.26|116.62|116.58|116.24|116.2|265270
1643899800000|2022-02-03 14:50:00|116.34|116.28|116.24|116.18|116.62|116.56|116.18|116.12|288685
1643900100000|2022-02-03 14:55:00|116.22|116.14|116.46|116.4|116.68|116.58|116.16|116.12|146393
1643900400000|2022-02-03 15:00:00|116.48|116.42|116.5|116.42|116.62|116.52|116.26|116.18|174661
1643900700000|2022-02-03 15:05:00|116.46|116.44|116.96|116.88|116.98|116.88|116.46|116.42|245821
1643901000000|2022-02-03 15:10:00|116.98|116.9|117.12|117.1|117.2|117.12|116.8|116.76|334266
1643901300000|2022-02-03 15:15:00|117.1|117.08|117.24|117.2|117.34|117.28|117.06|117.02|216674
1643901600000|2022-02-03 15:20:00|117.26|117.24|117.02|116.98|117.3|117.28|116.96|116.88|152060
1643901900000|2022-02-03 15:25:00|117|116.96|116.64|116.6|117.06|117.02|116.56|116.48|131680
1643902200000|2022-02-03 15:30:00|116.66|116.62|116.6|116.54|116.74|116.7|116.56|116.48|142512
1643902500000|2022-02-03 15:35:00|116.58|116.56|116.72|116.64|116.74|116.68|116.58|116.54|69681
1643902800000|2022-02-03 15:40:00|116.74|116.66|116.92|116.86|117|116.96|116.68|116.64|139864
1643903100000|2022-02-03 15:45:00|116.94|116.88|116.76|116.7|117.04|116.96|116.7|116.62|79109
1643903400000|2022-02-03 15:50:00|116.74|116.68|116.66|116.6|116.74|116.72|116.62|116.56|78861
1643903700000|2022-02-03 15:55:00|116.68|116.62|116.74|116.68|116.78|116.74|116.68|116.6|155514
1643904000000|2022-02-03 16:00:00|116.72|116.66|116.7|116.66|116.86|116.78|116.64|116.62|152131
1643904300000|2022-02-03 16:05:00|116.72|116.68|116.86|116.82|116.88|116.84|116.64|116.6|174237
1643904600000|2022-02-03 16:10:00|116.84|116.8|116.92|116.88|116.94|116.88|116.74|116.7|134435
1643904900000|2022-02-03 16:15:00|116.94|116.9|116.9|116.86|116.98|116.92|116.88|116.84|260825
1643905200000|2022-02-03 16:20:00|116.88|116.88|116.84|116.8|116.92|116.88|116.72|116.68|145860
1643905500000|2022-02-03 16:25:00|116.86|116.82|116.54|116.48|117|116.96|116.46|116.4|272681
1643961600000|2022-02-04 08:00:00|117.5|117.22|117.54|117.32|118|117.82|117.32|117.12|287820
1643961900000|2022-02-04 08:05:00|117.56|117.34|117.04|116.92|117.7|117.44|117.04|116.9|56743
1643962200000|2022-02-04 08:10:00|117.06|116.94|117.4|117.3|117.48|117.32|117.06|116.92|68068
1643962500000|2022-02-04 08:15:00|117.42|117.32|117.1|116.98|117.44|117.32|116.94|116.88|307139
1643962800000|2022-02-04 08:20:00|117.12|117|116.82|116.74|117.12|117.04|116.82|116.68|87076
1643963100000|2022-02-04 08:25:00|116.78|116.72|116.6|116.52|116.94|116.82|116.6|116.5|52917
1643963400000|2022-02-04 08:30:00|116.62|116.5|116.34|116.26|116.78|116.66|116.32|116.22|104843
1643963700000|2022-02-04 08:35:00|116.3|116.22|116.16|116.08|116.34|116.26|116.02|116|180485
1643964000000|2022-02-04 08:40:00|116.14|116.06|115.98|115.92|116.16|116.08|115.8|115.7|93554
1643964300000|2022-02-04 08:45:00|115.96|115.88|115.7|115.62|115.98|115.88|115.7|115.62|189387
1643964600000|2022-02-04 08:50:00|115.68|115.66|115.44|115.36|115.7|115.66|115.38|115.34|229036
1643964900000|2022-02-04 08:55:00|115.46|115.38|115.34|115.26|115.5|115.44|115.24|115.14|211904
1643965200000|2022-02-04 09:00:00|115.36|115.28|115.38|115.32|115.5|115.44|115.24|115.2|178612
1643965500000|2022-02-04 09:05:00|115.36|115.3|115.32|115.22|115.48|115.4|115.3|115.22|48397
1643965800000|2022-02-04 09:10:00|115.34|115.24|115.4|115.3|115.48|115.38|115.2|115.16|73412
1643966100000|2022-02-04 09:15:00|115.42|115.32|115.2|115.14|115.48|115.38|115.16|115.04|41692
1643966400000|2022-02-04 09:20:00|115.18|115.12|115.24|115.2|115.26|115.2|114.92|114.82|182908
1643966700000|2022-02-04 09:25:00|115.22|115.16|115.2|115.14|115.46|115.34|115.18|115.12|53273
1643967000000|2022-02-04 09:30:00|115.22|115.16|115.08|115|115.24|115.16|115|114.94|148101
1643967300000|2022-02-04 09:35:00|115.1|115.02|114.98|114.88|115.14|115.04|114.88|114.82|213944
1643967600000|2022-02-04 09:40:00|114.92|114.9|114.72|114.64|114.98|114.92|114.68|114.58|190829
1643967900000|2022-02-04 09:45:00|114.74|114.68|114.94|114.86|114.96|114.88|114.6|114.5|48917
1643968200000|2022-02-04 09:50:00|114.96|114.88|114.94|114.9|115.02|114.94|114.88|114.8|100457
1643968500000|2022-02-04 09:55:00|114.92|114.88|114.68|114.62|114.94|114.88|114.66|114.6|72203
1643968800000|2022-02-04 10:00:00|114.66|114.64|114.48|114.42|114.72|114.68|114.48|114.4|84494
1643969100000|2022-02-04 10:05:00|114.46|114.38|114.46|114.42|114.56|114.52|114.3|114.24|122892
1643969400000|2022-02-04 10:10:00|114.48|114.44|114.52|114.44|114.6|114.52|114.38|114.32|80482
1643969700000|2022-02-04 10:15:00|114.5|114.46|114.5|114.42|114.64|114.56|114.46|114.38|53574
1643970000000|2022-02-04 10:20:00|114.52|114.4|114.44|114.36|114.52|114.44|114.38|114.3|109428
1643970300000|2022-02-04 10:25:00|114.46|114.38|114.36|114.3|114.52|114.46|114.3|114.24|79761
1643970600000|2022-02-04 10:30:00|114.32|114.28|114.32|114.26|114.38|114.32|114.14|114.04|170605
1643970900000|2022-02-04 10:35:00|114.36|114.3|114.24|114.16|114.4|114.32|114.16|114.12|105406
1643971200000|2022-02-04 10:40:00|114.26|114.18|114.32|114.22|114.46|114.4|114.22|114.12|92088
1643971500000|2022-02-04 10:45:00|114.3|114.24|114.12|114.04|114.44|114.38|114.1|114.02|51645
1643971800000|2022-02-04 10:50:00|114.14|114.06|114.12|114.1|114.44|114.36|114.1|114.02|165714
1643972100000|2022-02-04 10:55:00|114.14|114.12|114.12|114.04|114.18|114.14|113.88|113.8|170537
1643972400000|2022-02-04 11:00:00|114.1|114|113.84|113.76|114.12|114.04|113.8|113.72|125469
1643972700000|2022-02-04 11:05:00|113.8|113.72|113.72|113.64|113.88|113.78|113.68|113.58|132147
1643973000000|2022-02-04 11:10:00|113.74|113.68|113.6|113.52|113.74|113.68|113.54|113.5|52568
1643973300000|2022-02-04 11:15:00|113.58|113.5|113.6|113.5|113.68|113.6|113.46|113.36|68161
1643973600000|2022-02-04 11:20:00|113.58|113.52|113.6|113.52|113.72|113.66|113.56|113.48|108849
1643973900000|2022-02-04 11:25:00|113.58|113.5|113.78|113.72|113.84|113.74|113.56|113.48|68940
1643974200000|2022-02-04 11:30:00|113.74|113.7|113.64|113.54|113.8|113.72|113.62|113.52|89742
1643974500000|2022-02-04 11:35:00|113.6|113.52|113.64|113.6|113.66|113.6|113.52|113.42|195546
1643974800000|2022-02-04 11:40:00|113.68|113.62|113.5|113.46|113.72|113.64|113.5|113.44|210842
1643975100000|2022-02-04 11:45:00|113.52|113.52|113.54|113.48|113.6|113.56|113.5|113.44|61362
1643975400000|2022-02-04 11:50:00|113.52|113.46|113.44|113.36|113.54|113.52|113.3|113.22|62595
1643975700000|2022-02-04 11:55:00|113.42|113.34|113.08|113.02|113.44|113.4|113.08|113.02|122787
1643976000000|2022-02-04 12:00:00|113.12|113.04|113.2|113.14|113.24|113.2|113.12|113.04|97946
1643976300000|2022-02-04 12:05:00|113.18|113.12|113.2|113.14|113.24|113.22|113.14|113.08|116665
1643976600000|2022-02-04 12:10:00|113.18|113.12|113.2|113.14|113.24|113.2|113.06|113|109058
1643976900000|2022-02-04 12:15:00|113.18|113.12|113.2|113.18|113.24|113.22|113.16|113.1|7639680
1643977200000|2022-02-04 12:20:00|113.18|113.16|113.36|113.3|113.36|113.3|113.12|113.04|109707
1643977500000|2022-02-04 12:25:00|113.34|113.28|112.96|112.88|113.36|113.3|112.72|112.62|3757183
1643977800000|2022-02-04 12:30:00|112.94|112.86|112.56|112.48|112.94|112.86|112.28|112.2|1614070
1643978100000|2022-02-04 12:35:00|112.54|112.5|112.6|112.52|112.74|112.68|112.46|112.36|220951
1643978400000|2022-02-04 12:40:00|112.58|112.5|112.86|112.78|112.98|112.9|112.58|112.5|293122
1643978700000|2022-02-04 12:45:00|112.88|112.88|112.84|112.8|113|112.94|112.8|112.7|181386
1643979000000|2022-02-04 12:50:00|112.82|112.78|112.84|112.78|112.9|112.82|112.68|112.6|118280
1643979300000|2022-02-04 12:55:00|112.82|112.74|112.86|112.78|113.08|113.04|112.8|112.74|222296
1643979600000|2022-02-04 13:00:00|112.84|112.76|112.68|112.62|112.92|112.86|112.68|112.6|147414
1643979900000|2022-02-04 13:05:00|112.7|112.66|112.7|112.66|112.88|112.8|112.68|112.6|234342
1643980200000|2022-02-04 13:10:00|112.68|112.62|112.78|112.7|112.84|112.78|112.64|112.56|218053
1643980500000|2022-02-04 13:15:00|112.8|112.72|112.76|112.7|112.94|112.86|112.72|112.64|360559
1643980800000|2022-02-04 13:20:00|112.78|112.74|112.66|112.58|112.8|112.74|112.64|112.56|218476
1643981100000|2022-02-04 13:25:00|112.64|112.62|112.72|112.66|112.72|112.7|112.6|112.5|128576
1643981400000|2022-02-04 13:30:00|112.7|112.68|112.4|112.36|112.7|112.68|112.38|112.28|495479
1643981700000|2022-02-04 13:35:00|112.42|112.34|112.68|112.6|112.68|112.64|112.4|112.34|342357
1643982000000|2022-02-04 13:40:00|112.66|112.62|112.48|112.44|112.82|112.74|112.48|112.4|104727
1643982300000|2022-02-04 13:45:00|112.5|112.48|112.62|112.56|112.64|112.58|112.46|112.42|136284
1643982600000|2022-02-04 13:50:00|112.64|112.6|112.78|112.72|112.84|112.76|112.6|112.5|101691
1643982900000|2022-02-04 13:55:00|112.8|112.74|112.7|112.66|112.94|112.86|112.62|112.56|139733
1643983200000|2022-02-04 14:00:00|112.68|112.62|112.1|112.06|112.74|112.7|112.1|112.02|177776
1643983500000|2022-02-04 14:05:00|112.12|112.08|112.04|112|112.14|112.08|111.96|111.9|353101
1643983800000|2022-02-04 14:10:00|112.02|111.96|112.48|112.4|112.48|112.4|112|111.94|203403
1643984100000|2022-02-04 14:15:00|112.46|112.44|112.44|112.38|112.62|112.54|112.44|112.36|128431
1643984400000|2022-02-04 14:20:00|112.46|112.4|112.54|112.5|112.66|112.58|112.46|112.4|181857
1643984700000|2022-02-04 14:25:00|112.56|112.52|112.62|112.56|112.68|112.6|112.5|112.44|182521
1643985000000|2022-02-04 14:30:00|112.64|112.58|112.5|112.42|112.86|112.8|112.4|112.32|367751
1643985300000|2022-02-04 14:35:00|112.46|112.4|112.52|112.48|112.74|112.68|112.26|112.18|264796
1643985600000|2022-02-04 14:40:00|112.54|112.5|112.82|112.76|113.08|113.02|112.52|112.48|204674
1643985900000|2022-02-04 14:45:00|112.84|112.84|112.98|112.92|113.14|113.1|112.76|112.72|570338
1643986200000|2022-02-04 14:50:00|113|112.94|113.04|112.98|113.24|113.16|112.96|112.86|337385
1643986500000|2022-02-04 14:55:00|113.02|112.96|113.14|113.06|113.14|113.06|112.84|112.76|249960
1643986800000|2022-02-04 15:00:00|113.16|113.04|113.3|113.22|113.4|113.36|113.08|113.02|174493
1643987100000|2022-02-04 15:05:00|113.32|113.26|113.26|113.2|113.62|113.52|113.26|113.18|292468
1643987400000|2022-02-04 15:10:00|113.24|113.22|113.62|113.58|113.66|113.58|113.12|113.04|176178
1643987700000|2022-02-04 15:15:00|113.66|113.62|113.94|113.9|113.98|113.92|113.62|113.58|137439
1643988000000|2022-02-04 15:20:00|113.92|113.88|113.88|113.82|114.06|113.98|113.82|113.76|239178
1643988300000|2022-02-04 15:25:00|113.86|113.84|113.54|113.5|113.98|113.94|113.54|113.46|183764
1643988600000|2022-02-04 15:30:00|113.56|113.52|114.18|114.1|114.2|114.14|113.56|113.52|179022
1643988900000|2022-02-04 15:35:00|114.2|114.14|113.8|113.72|114.22|114.14|113.74|113.66|267591
1643989200000|2022-02-04 15:40:00|113.82|113.74|113.64|113.58|113.9|113.82|113.5|113.44|1950603
1643989500000|2022-02-04 15:45:00|113.6|113.54|113.7|113.62|113.84|113.76|113.46|113.36|182479
1643989800000|2022-02-04 15:50:00|113.68|113.64|114.06|114.04|114.06|114.04|113.68|113.64|174330
1643990100000|2022-02-04 15:55:00|114.04|114.02|114|113.96|114.14|114.08|114|113.92|469204
1643990400000|2022-02-04 16:00:00|113.98|113.92|114.1|114.06|114.14|114.06|113.74|113.7|332139
1643990700000|2022-02-04 16:05:00|114.12|114.08|114.02|113.98|114.14|114.1|113.92|113.84|182033
1643991000000|2022-02-04 16:10:00|114|113.89|114.1|114.01|114.16|114.07|113.92|113.81|58434
1643991300000|2022-02-04 16:15:00|114.06|113.95|113.98|113.89|114.1|113.99|113.98|113.87|20472
1643991600000|2022-02-04 16:20:00|113.96|113.91|113.92|113.83|113.98|113.91|113.78|113.69|28345
1643991900000|2022-02-04 16:25:00|113.94|113.85|113.92|113.81|114.24|114.15|113.82|113.73|36428
1644220800000|2022-02-07 08:00:00|114.8|114.1|115.18|115.02|115.7|115.44|114.58|114.1|446128
1644221100000|2022-02-07 08:05:00|115.2|115.04|115.2|115.06|115.56|115.36|115.12|115|169719
1644221400000|2022-02-07 08:10:00|115.26|115.12|115.02|114.92|115.46|115.34|115.02|114.86|113436
1644221700000|2022-02-07 08:15:00|115|114.9|114.36|114.28|115.04|114.92|114.36|114.22|205143
1644222000000|2022-02-07 08:20:00|114.34|114.24|114.44|114.34|114.68|114.6|114.26|114.12|117522
1644222300000|2022-02-07 08:25:00|114.46|114.38|114.02|113.94|114.62|114.5|113.9|113.76|70324
1644222600000|2022-02-07 08:30:00|114.06|113.98|113.92|113.8|114.1|114.04|113.76|113.62|83313
1644222900000|2022-02-07 08:35:00|113.9|113.78|114.3|114.22|114.34|114.24|113.8|113.68|91373
1644223200000|2022-02-07 08:40:00|114.28|114.2|114.24|114.12|114.42|114.32|114.2|114.12|92066
1644223500000|2022-02-07 08:45:00|114.28|114.16|114.32|114.2|114.38|114.3|114.22|114.12|106788
1644223800000|2022-02-07 08:50:00|114.3|114.24|114.44|114.34|114.68|114.56|114.2|114.1|44101
1644224100000|2022-02-07 08:55:00|114.48|114.38|114.32|114.26|114.52|114.44|114.32|114.26|33914
1644224400000|2022-02-07 09:00:00|114.3|114.22|114.54|114.46|114.58|114.46|114.28|114.18|45893
1644224700000|2022-02-07 09:05:00|114.52|114.44|114.36|114.26|114.58|114.5|114.32|114.22|39180
1644225000000|2022-02-07 09:10:00|114.32|114.24|114.4|114.32|114.48|114.38|114.24|114.16|59421
1644225300000|2022-02-07 09:15:00|114.42|114.34|114.24|114.18|114.48|114.38|114.22|114.14|43873
1644225600000|2022-02-07 09:20:00|114.22|114.2|113.92|113.88|114.32|114.24|113.92|113.88|52453
1644225900000|2022-02-07 09:25:00|113.96|113.92|114.08|114|114.14|114.06|113.92|113.88|40137
1644226200000|2022-02-07 09:30:00|114.06|113.98|113.96|113.86|114.12|114.02|113.9|113.86|43388
1644226500000|2022-02-07 09:35:00|113.94|113.84|114.04|113.96|114.08|113.98|113.78|113.7|29760
1644226800000|2022-02-07 09:40:00|114.06|114|114|113.92|114.1|114.02|113.94|113.86|33336
1644227100000|2022-02-07 09:45:00|113.98|113.9|113.96|113.88|114.12|114.06|113.86|113.78|52649
1644227400000|2022-02-07 09:50:00|113.92|113.86|113.86|113.78|113.94|113.88|113.7|113.66|262893
1644227700000|2022-02-07 09:55:00|113.9|113.8|114.08|114.02|114.22|114.12|113.86|113.78|59543
1644228000000|2022-02-07 10:00:00|114.1|114.04|114.1|114.02|114.16|114.08|113.92|113.82|59699
1644228300000|2022-02-07 10:05:00|114.12|114.06|113.96|113.9|114.2|114.12|113.94|113.88|34932
1644228600000|2022-02-07 10:10:00|113.92|113.86|114.14|114.08|114.2|114.12|113.92|113.82|68109
1644228900000|2022-02-07 10:15:00|114.16|114.1|114.14|114.06|114.24|114.16|114.12|114.02|45263
1644229200000|2022-02-07 10:20:00|114.1|114.04|114.06|114|114.1|114.04|113.94|113.86|69383
1644229500000|2022-02-07 10:25:00|114.04|113.98|114.1|114.02|114.18|114.12|114.02|113.92|19851
1644229800000|2022-02-07 10:30:00|114.08|114|113.86|113.78|114.08|114|113.82|113.78|64194
1644230100000|2022-02-07 10:35:00|113.84|113.74|113.76|113.7|113.86|113.78|113.74|113.64|45511
1644230400000|2022-02-07 10:40:00|113.74|113.66|113.54|113.46|113.74|113.66|113.44|113.34|205734
1644230700000|2022-02-07 10:45:00|113.52|113.44|113.3|113.24|113.52|113.44|113.26|113.2|109062
1644231000000|2022-02-07 10:50:00|113.28|113.26|113.72|113.66|113.76|113.7|113.26|113.2|93185
1644231300000|2022-02-07 10:55:00|113.7|113.62|113.96|113.92|114.02|113.92|113.64|113.56|149947
1644231600000|2022-02-07 11:00:00|113.98|113.9|114.08|114|114.1|114.02|113.9|113.82|103848
1644231900000|2022-02-07 11:05:00|114.06|113.96|114.08|114.04|114.16|114.06|113.96|113.88|43391
1644232200000|2022-02-07 11:10:00|114.06|114|114.2|114.14|114.26|114.2|114.06|113.98|19676
1644232500000|2022-02-07 11:15:00|114.18|114.12|114.2|114.14|114.24|114.18|114.12|114.04|35242
1644232800000|2022-02-07 11:20:00|114.24|114.16|114.48|114.42|114.56|114.5|114.24|114.16|101222
1644233100000|2022-02-07 11:25:00|114.5|114.44|114.32|114.28|114.56|114.5|114.3|114.26|70839
1644233400000|2022-02-07 11:30:00|114.34|114.3|114.28|114.24|114.5|114.4|114.28|114.24|33357
1644233700000|2022-02-07 11:35:00|114.3|114.26|114.48|114.4|114.52|114.44|114.3|114.24|53698
1644234000000|2022-02-07 11:40:00|114.46|114.38|114.38|114.3|114.5|114.42|114.34|114.24|45653
1644234300000|2022-02-07 11:45:00|114.36|114.32|114.38|114.3|114.48|114.42|114.36|114.3|14401
1644234600000|2022-02-07 11:50:00|114.4|114.32|114.44|114.36|114.52|114.44|114.4|114.3|22775
1644234900000|2022-02-07 11:55:00|114.42|114.38|114.44|114.36|114.52|114.46|114.42|114.34|37820
1644235200000|2022-02-07 12:00:00|114.46|114.38|114.36|114.3|114.54|114.5|114.3|114.24|36581
1644235500000|2022-02-07 12:05:00|114.38|114.32|114.42|114.34|114.52|114.44|114.32|114.24|39603
1644235800000|2022-02-07 12:10:00|114.4|114.36|114.52|114.46|114.52|114.48|114.4|114.36|27580
1644236100000|2022-02-07 12:15:00|114.54|114.5|114.52|114.44|114.6|114.58|114.52|114.44|24608
1644236400000|2022-02-07 12:20:00|114.5|114.42|114.5|114.44|114.56|114.52|114.48|114.38|225359
1644236700000|2022-02-07 12:25:00|114.48|114.42|114.48|114.44|114.58|114.5|114.42|114.36|175744
1644237000000|2022-02-07 12:30:00|114.46|114.42|114.48|114.42|114.64|114.56|114.42|114.36|51946
1644237300000|2022-02-07 12:35:00|114.5|114.44|114.56|114.5|114.7|114.62|114.5|114.42|28410
1644237600000|2022-02-07 12:40:00|114.54|114.52|114.6|114.54|114.64|114.56|114.54|114.46|50339
1644237900000|2022-02-07 12:45:00|114.58|114.52|114.5|114.46|114.58|114.52|114.48|114.4|73654
1644238200000|2022-02-07 12:50:00|114.52|114.48|114.54|114.48|114.6|114.54|114.5|114.46|34756
1644238500000|2022-02-07 12:55:00|114.56|114.5|114.52|114.46|114.58|114.54|114.5|114.46|45057
1644238800000|2022-02-07 13:00:00|114.5|114.48|114.66|114.6|114.7|114.62|114.5|114.48|40799
1644239100000|2022-02-07 13:05:00|114.7|114.62|114.84|114.8|114.92|114.84|114.68|114.62|24343
1644239400000|2022-02-07 13:10:00|114.82|114.78|114.76|114.7|114.82|114.78|114.76|114.7|24115
1644239700000|2022-02-07 13:15:00|114.74|114.66|114.84|114.78|114.84|114.8|114.7|114.64|229446
1644240000000|2022-02-07 13:20:00|114.82|114.8|114.94|114.84|115.02|114.94|114.82|114.8|44904
1644240300000|2022-02-07 13:25:00|114.96|114.86|114.68|114.64|114.96|114.88|114.68|114.64|24916
1644240600000|2022-02-07 13:30:00|114.66|114.62|114.58|114.5|114.66|114.62|114.56|114.48|5034
1644240900000|2022-02-07 13:35:00|114.54|114.48|114.46|114.4|114.56|114.5|114.42|114.36|6759837
1644241200000|2022-02-07 13:40:00|114.44|114.38|114.56|114.48|114.58|114.52|114.44|114.36|20185
1644241500000|2022-02-07 13:45:00|114.54|114.5|114.52|114.42|114.58|114.54|114.5|114.42|37171
1644241800000|2022-02-07 13:50:00|114.48|114.4|114.56|114.5|114.6|114.52|114.44|114.36|34089
1644242100000|2022-02-07 13:55:00|114.58|114.52|114.58|114.54|114.6|114.54|114.54|114.5|10400
1644242400000|2022-02-07 14:00:00|114.56|114.5|114.48|114.44|114.56|114.5|114.44|114.4|15980
1644242700000|2022-02-07 14:05:00|114.5|114.46|114.58|114.52|114.62|114.54|114.44|114.4|61687
1644243000000|2022-02-07 14:10:00|114.56|114.54|114.7|114.64|114.72|114.64|114.48|114.4|56603
1644243300000|2022-02-07 14:15:00|114.68|114.62|114.54|114.5|114.7|114.64|114.48|114.4|44436
1644243600000|2022-02-07 14:20:00|114.56|114.52|114.58|114.54|114.62|114.56|114.56|114.5|39399
1644243900000|2022-02-07 14:25:00|114.56|114.52|114.42|114.36|114.56|114.52|114.4|114.36|14755
1644244200000|2022-02-07 14:30:00|114.4|114.34|114.4|114.36|114.6|114.52|114.34|114.3|243217
1644244500000|2022-02-07 14:35:00|114.42|114.38|114.6|114.54|114.7|114.62|114.42|114.38|161913
1644244800000|2022-02-07 14:40:00|114.58|114.52|114.4|114.34|114.64|114.6|114.38|114.3|85309
1644245100000|2022-02-07 14:45:00|114.38|114.36|114.44|114.38|114.48|114.4|114.3|114.2|96054
1644245400000|2022-02-07 14:50:00|114.46|114.4|114.5|114.42|114.58|114.48|114.32|114.22|90267
1644245700000|2022-02-07 14:55:00|114.52|114.44|114.5|114.44|114.6|114.54|114.4|114.34|75981
1644246000000|2022-02-07 15:00:00|114.48|114.42|114.42|114.36|114.52|114.48|114.36|114.32|96289
1644246300000|2022-02-07 15:05:00|114.44|114.4|114.54|114.48|114.6|114.52|114.42|114.36|83584
1644246600000|2022-02-07 15:10:00|114.58|114.5|114.3|114.24|114.64|114.56|114.28|114.24|93707
1644246900000|2022-02-07 15:15:00|114.28|114.26|114.22|114.18|114.38|114.36|114.2|114.14|95558
1644247200000|2022-02-07 15:20:00|114.2|114.16|114.46|114.42|114.5|114.44|114.18|114.12|96418
1644247500000|2022-02-07 15:25:00|114.44|114.4|114.52|114.46|114.56|114.5|114.44|114.38|76287
1644247800000|2022-02-07 15:30:00|114.54|114.44|114.6|114.58|114.62|114.58|114.44|114.38|69647
1644248100000|2022-02-07 15:35:00|114.58|114.56|114.42|114.34|114.66|114.6|114.4|114.34|213899
1644248400000|2022-02-07 15:40:00|114.4|114.36|114.38|114.34|114.48|114.44|114.26|114.16|182785
1644248700000|2022-02-07 15:45:00|114.4|114.36|114.56|114.54|114.6|114.54|114.4|114.36|87142
1644249000000|2022-02-07 15:50:00|114.54|114.52|114.58|114.56|114.66|114.62|114.52|114.44|206780
1644249300000|2022-02-07 15:55:00|114.56|114.54|115.2|115.12|115.2|115.12|114.56|114.48|216808
1644249600000|2022-02-07 16:00:00|115.18|115.14|115|114.96|115.28|115.2|114.98|114.88|229254
1644249900000|2022-02-07 16:05:00|114.98|114.94|115.06|115|115.12|115.08|114.96|114.92|111665
1644250200000|2022-02-07 16:10:00|115.04|114.98|115.04|115|115.08|115.02|114.96|114.9|209396
1644250500000|2022-02-07 16:15:00|115.06|115.02|115.08|115.04|115.16|115.1|115.04|115|122912
1644250800000|2022-02-07 16:20:00|115.1|115.06|115.12|115.08|115.16|115.1|115.08|115.04|135702
1644251100000|2022-02-07 16:25:00|115.16|115.06|115.16|115.08|115.24|115.16|114.94|114.86|246290
1644307200000|2022-02-08 08:00:00|115.04|114.98|115.44|115.16|115.86|115.62|114.72|114.56|662460
1644307500000|2022-02-08 08:05:00|115.46|115.26|115.7|115.54|115.86|115.7|115.28|115.08|416036
1644307800000|2022-02-08 08:10:00|115.72|115.5|115.52|115.4|115.92|115.78|115.5|115.4|150868
1644308100000|2022-02-08 08:15:00|115.54|115.44|115.58|115.48|115.66|115.56|115.2|115.1|148303
1644308400000|2022-02-08 08:20:00|115.6|115.46|116.04|115.9|116.06|115.9|115.5|115.4|167582
1644308700000|2022-02-08 08:25:00|116|115.88|115.92|115.82|116.1|115.98|115.8|115.72|172779
1644309000000|2022-02-08 08:30:00|115.9|115.8|115.76|115.66|116.1|116|115.6|115.56|208127
1644309300000|2022-02-08 08:35:00|115.78|115.64|115.6|115.52|115.94|115.84|115.58|115.5|142015
1644309600000|2022-02-08 08:40:00|115.62|115.54|116.28|116.18|116.4|116.26|115.62|115.54|307091
1644309900000|2022-02-08 08:45:00|116.3|116.2|116.26|116.22|116.42|116.34|116.24|116.16|216825
1644310200000|2022-02-08 08:50:00|116.24|116.18|116.04|115.98|116.38|116.28|115.98|115.92|134332
1644310500000|2022-02-08 08:55:00|116.02|115.94|115.86|115.78|116.1|115.98|115.8|115.68|63278
1644310800000|2022-02-08 09:00:00|115.9|115.82|116.22|116.16|116.26|116.2|115.88|115.78|49586
1644311100000|2022-02-08 09:05:00|116.2|116.14|116.66|116.58|116.76|116.64|116.14|116.08|277634
1644311400000|2022-02-08 09:10:00|116.64|116.56|116.84|116.74|116.86|116.74|116.42|116.34|186417
1644311700000|2022-02-08 09:15:00|116.82|116.72|116.76|116.7|116.9|116.82|116.52|116.46|145173
1644312000000|2022-02-08 09:20:00|116.78|116.72|116.66|116.6|116.88|116.78|116.64|116.6|56793
1644312300000|2022-02-08 09:25:00|116.64|116.58|116.7|116.62|116.78|116.76|116.6|116.54|125055
1644312600000|2022-02-08 09:30:00|116.72|116.64|117.02|116.94|117.1|117.04|116.7|116.64|327060
1644312900000|2022-02-08 09:35:00|117.04|116.98|117.06|117.02|117.22|117.1|116.96|116.92|156166
1644313200000|2022-02-08 09:40:00|117.08|117.04|117.34|117.28|117.36|117.32|117.08|117.04|83664
1644313500000|2022-02-08 09:45:00|117.36|117.3|117.5|117.42|117.52|117.46|117.3|117.18|191910
1644313800000|2022-02-08 09:50:00|117.48|117.44|117.48|117.42|117.76|117.64|117.18|117.12|325079
1644314100000|2022-02-08 09:55:00|117.46|117.4|117.76|117.72|117.8|117.74|117.3|117.28|340039
1644314400000|2022-02-08 10:00:00|117.74|117.7|117.06|116.98|117.74|117.7|117|116.98|917171
1644314700000|2022-02-08 10:05:00|117.04|117|117.22|117.18|117.34|117.3|117.04|117|158428
1644315000000|2022-02-08 10:10:00|117.24|117.2|117.28|117.2|117.36|117.3|117.22|117.16|131645
1644315300000|2022-02-08 10:15:00|117.24|117.18|116.92|116.84|117.36|117.26|116.82|116.74|409574
1644315600000|2022-02-08 10:20:00|116.96|116.86|116.56|116.48|117|116.94|116.56|116.48|110743
1644315900000|2022-02-08 10:25:00|116.58|116.52|116.6|116.56|116.68|116.6|116.48|116.44|1984502
1644316200000|2022-02-08 10:30:00|116.58|116.58|116.58|116.52|116.84|116.74|116.56|116.52|95868
1644316500000|2022-02-08 10:35:00|116.6|116.54|116.8|116.76|116.8|116.76|116.6|116.54|96760
1644316800000|2022-02-08 10:40:00|116.82|116.78|116.96|116.88|116.96|116.88|116.82|116.76|57220
1644317100000|2022-02-08 10:45:00|116.98|116.9|117.02|116.98|117.1|117.04|116.94|116.88|64410
1644317400000|2022-02-08 10:50:00|117.06|117|117|116.94|117.08|117|116.88|116.84|226352
1644317700000|2022-02-08 10:55:00|117.02|116.96|116.98|116.92|117.1|117.06|116.92|116.9|358848
1644318000000|2022-02-08 11:00:00|117|116.96|116.94|116.86|117.1|117.04|116.78|116.7|56040
1644318300000|2022-02-08 11:05:00|116.92|116.84|116.96|116.9|117.06|116.98|116.9|116.84|96318
1644318600000|2022-02-08 11:10:00|116.98|116.92|117.04|116.96|117.06|117|116.96|116.88|88368
1644318900000|2022-02-08 11:15:00|117.06|116.98|117.04|116.98|117.06|117.02|116.96|116.88|81356
1644319200000|2022-02-08 11:20:00|117.06|117|116.78|116.72|117.12|117.06|116.78|116.7|612240
1644319500000|2022-02-08 11:25:00|116.76|116.7|116.84|116.78|116.96|116.86|116.76|116.68|73121
1644319800000|2022-02-08 11:30:00|116.86|116.8|116.98|116.92|117|116.92|116.82|116.78|102121
1644320100000|2022-02-08 11:35:00|117|116.94|116.62|116.58|117|116.96|116.6|116.52|243107
1644320400000|2022-02-08 11:40:00|116.6|116.56|116.58|116.54|116.7|116.66|116.56|116.5|96842
1644320700000|2022-02-08 11:45:00|116.56|116.5|116.66|116.62|116.7|116.62|116.48|116.44|50892
1644321000000|2022-02-08 11:50:00|116.68|116.64|116.6|116.56|116.72|116.64|116.58|116.5|54485
1644321300000|2022-02-08 11:55:00|116.62|116.58|116.66|116.6|116.68|116.6|116.52|116.44|50004
1644321600000|2022-02-08 12:00:00|116.64|116.62|116.64|116.6|116.8|116.76|116.62|116.56|45247
1644321900000|2022-02-08 12:05:00|116.66|116.62|116.7|116.64|116.7|116.64|116.6|116.52|100254
1644322200000|2022-02-08 12:10:00|116.66|116.62|116.66|116.62|116.68|116.62|116.6|116.56|20980
1644322500000|2022-02-08 12:15:00|116.68|116.6|116.8|116.72|116.86|116.78|116.62|116.58|76553
1644322800000|2022-02-08 12:20:00|116.78|116.74|116.84|116.8|116.9|116.8|116.7|116.62|70875
1644323100000|2022-02-08 12:25:00|116.88|116.82|116.94|116.88|117|116.96|116.86|116.82|85958
1644323400000|2022-02-08 12:30:00|116.92|116.86|116.98|116.94|117|116.96|116.88|116.84|124943
1644323700000|2022-02-08 12:35:00|116.96|116.96|116.98|116.92|117.06|117|116.94|116.88|148330
1644324000000|2022-02-08 12:40:00|116.96|116.9|116.86|116.8|116.96|116.9|116.72|116.64|83166
1644324300000|2022-02-08 12:45:00|116.82|116.78|117|116.96|117.1|117.06|116.78|116.76|357405
1644324600000|2022-02-08 12:50:00|117.02|116.92|116.84|116.76|117.02|116.94|116.76|116.68|75161
1644324900000|2022-02-08 12:55:00|116.82|116.74|116.76|116.72|116.82|116.76|116.7|116.64|85901
1644325200000|2022-02-08 13:00:00|116.78|116.74|116.82|116.76|116.88|116.84|116.76|116.7|60152
1644325500000|2022-02-08 13:05:00|116.8|116.78|116.92|116.86|116.96|116.9|116.8|116.78|28610
1644325800000|2022-02-08 13:10:00|116.94|116.88|117.08|117|117.08|117.02|116.92|116.86|16536
1644326100000|2022-02-08 13:15:00|117.06|117.02|116.92|116.84|117.08|117.04|116.78|116.72|220088
1644326400000|2022-02-08 13:20:00|116.9|116.86|116.92|116.88|116.96|116.9|116.86|116.82|139515
1644326700000|2022-02-08 13:25:00|116.9|116.86|116.9|116.86|116.92|116.88|116.88|116.84|55403
1644327000000|2022-02-08 13:30:00|116.92|116.88|117.12|117.08|117.2|117.16|116.9|116.86|196617
1644327300000|2022-02-08 13:35:00|117.14|117.1|117|116.98|117.16|117.1|117|116.96|85195
1644327600000|2022-02-08 13:40:00|117.02|117|117.12|117.08|117.12|117.08|116.96|116.88|118630
1644327900000|2022-02-08 13:45:00|117.1|117.06|116.94|116.9|117.1|117.06|116.94|116.9|105724
1644328200000|2022-02-08 13:50:00|116.92|116.88|116.98|116.94|117.04|116.98|116.9|116.86|142153
1644328500000|2022-02-08 13:55:00|117|116.96|117.08|117.06|117.12|117.06|116.98|116.94|71344
1644328800000|2022-02-08 14:00:00|117.1|117.08|117.02|116.98|117.18|117.12|116.94|116.9|118973
1644329100000|2022-02-08 14:05:00|117|116.96|116.98|116.94|117.04|117|116.9|116.82|165694
1644329400000|2022-02-08 14:10:00|117|116.96|116.98|116.92|117.34|117.26|116.98|116.9|599928
1644329700000|2022-02-08 14:15:00|117|116.94|117.04|117|117.1|117.04|116.94|116.84|2955166
1644330000000|2022-02-08 14:20:00|117.02|116.98|117.04|117|117.06|117|117|116.94|134888
1644330300000|2022-02-08 14:25:00|117.06|116.98|117.2|117.14|117.24|117.18|117.06|116.98|121658
1644330600000|2022-02-08 14:30:00|117.22|117.16|117.24|117.16|117.48|117.42|117.16|117.06|344722
1644330900000|2022-02-08 14:35:00|117.26|117.2|117.5|117.46|117.5|117.46|117.26|117.2|251666
1644331200000|2022-02-08 14:40:00|117.48|117.48|117.44|117.42|117.84|117.78|117.38|117.34|631766
1644331500000|2022-02-08 14:45:00|117.46|117.44|117.64|117.6|117.8|117.76|117.46|117.44|418131
1644331800000|2022-02-08 14:50:00|117.66|117.62|117.68|117.64|117.78|117.7|117.48|117.4|164941
1644332100000|2022-02-08 14:55:00|117.7|117.66|117.16|117.12|117.7|117.66|117.16|117.06|203587
1644332400000|2022-02-08 15:00:00|117.14|117.1|117.08|117|117.16|117.1|116.9|116.84|154409
1644332700000|2022-02-08 15:05:00|117.06|117.06|116.94|116.88|117.1|117.06|116.94|116.88|110473
1644333000000|2022-02-08 15:10:00|116.96|116.9|117.04|116.98|117.06|117.02|116.94|116.9|376996
1644333300000|2022-02-08 15:15:00|117.06|117|117.18|117.14|117.24|117.18|117|116.96|1591756
1644333600000|2022-02-08 15:20:00|117.2|117.16|117.22|117.18|117.42|117.38|117.2|117.16|281663
1644333900000|2022-02-08 15:25:00|117.2|117.16|117.12|117.1|117.24|117.2|117.1|117.08|163321
1644334200000|2022-02-08 15:30:00|117.14|117.12|117.08|117.02|117.3|117.24|117.08|117.02|122926
1644334500000|2022-02-08 15:35:00|117.06|117|117.28|117.24|117.36|117.28|117.04|117|213010
1644334800000|2022-02-08 15:40:00|117.26|117.22|117.16|117.14|117.28|117.22|117.16|117.12|194645
1644335100000|2022-02-08 15:45:00|117.18|117.16|117.26|117.22|117.28|117.26|117.16|117.16|118729
1644335400000|2022-02-08 15:50:00|117.28|117.24|117.36|117.3|117.54|117.48|117.26|117.22|260341
1644335700000|2022-02-08 15:55:00|117.38|117.32|117.34|117.3|117.6|117.46|117.32|117.3|446616
1644336000000|2022-02-08 16:00:00|117.32|117.32|117.1|117.04|117.38|117.32|117.1|117.04|265005
1644336300000|2022-02-08 16:05:00|117.08|117.02|117.14|117.1|117.16|117.12|117.04|117|215504
1644336600000|2022-02-08 16:10:00|117.12|117.08|117.02|116.98|117.12|117.1|116.96|116.92|274582
1644336900000|2022-02-08 16:15:00|117.04|117|117.04|117.02|117.06|117.02|117|116.96|233592
1644337200000|2022-02-08 16:20:00|117.06|117.04|117.08|117.06|117.16|117.12|117.06|117.04|614295
1644337500000|2022-02-08 16:25:00|117.1|117.04|116.98|116.94|117.14|117.08|116.94|116.9|506984
1644393600000|2022-02-09 08:00:00|118.98|118.32|118.76|118.62|119.68|119.3|118.08|117.6|820284
1644393900000|2022-02-09 08:05:00|118.84|118.64|118.3|118.2|118.92|118.66|118.12|118.04|207933
1644394200000|2022-02-09 08:10:00|118.38|118.22|118.36|118.3|118.54|118.48|118.12|118.06|220121
1644394500000|2022-02-09 08:15:00|118.4|118.28|118.52|118.44|118.66|118.52|118.22|118.12|226665
1644394800000|2022-02-09 08:20:00|118.5|118.42|118.36|118.28|118.64|118.58|118.24|118.12|385229
1644395100000|2022-02-09 08:25:00|118.34|118.3|118.42|118.34|118.6|118.5|118.34|118.28|253613
1644395400000|2022-02-09 08:30:00|118.44|118.36|118.46|118.4|118.58|118.56|118.34|118.24|279521
1644395700000|2022-02-09 08:35:00|118.48|118.42|118.54|118.52|118.72|118.62|118.46|118.4|292508
1644396000000|2022-02-09 08:40:00|118.56|118.54|118.88|118.8|118.94|118.86|118.5|118.42|384389
1644396300000|2022-02-09 08:45:00|118.9|118.82|119.02|118.96|119.1|119.06|118.88|118.82|603639
1644396600000|2022-02-09 08:50:00|119.06|118.98|118.96|118.92|119.22|119.14|118.96|118.92|346524
1644396900000|2022-02-09 08:55:00|118.98|118.88|118.98|118.96|119.04|118.98|118.84|118.8|177614
1644397200000|2022-02-09 09:00:00|119|118.98|118.96|118.88|119.08|119|118.8|118.74|205908
1644397500000|2022-02-09 09:05:00|118.94|118.86|118.84|118.76|119|118.96|118.74|118.72|253370
1644397800000|2022-02-09 09:10:00|118.76|118.74|118.9|118.84|118.9|118.84|118.72|118.68|200549
1644398100000|2022-02-09 09:15:00|118.84|118.82|119.5|119.42|119.5|119.42|118.84|118.82|248568
1644398400000|2022-02-09 09:20:00|119.52|119.44|119.3|119.22|119.56|119.5|119.2|119.1|256455
1644398700000|2022-02-09 09:25:00|119.28|119.24|119.86|119.82|119.92|119.82|119.2|119.1|947395
1644399000000|2022-02-09 09:30:00|119.9|119.84|120.24|120.2|120.46|120.36|119.9|119.84|226579
1644399300000|2022-02-09 09:35:00|120.26|120.22|120.6|120.5|120.62|120.54|120.18|120.06|369582
1644399600000|2022-02-09 09:40:00|120.62|120.52|120.46|120.4|120.62|120.56|120.32|120.22|133419
1644399900000|2022-02-09 09:45:00|120.44|120.38|120.3|120.26|120.44|120.38|120.2|120.14|565686
1644400200000|2022-02-09 09:50:00|120.28|120.24|120.38|120.3|120.44|120.38|120.2|120.14|242720
1644400500000|2022-02-09 09:55:00|120.4|120.32|120.62|120.54|120.64|120.54|120.3|120.22|287550
1644400800000|2022-02-09 10:00:00|120.6|120.52|120.34|120.3|120.7|120.6|120.34|120.26|307193
1644401100000|2022-02-09 10:05:00|120.36|120.32|120.62|120.58|120.7|120.66|120.36|120.3|188221
1644401400000|2022-02-09 10:10:00|120.6|120.56|120.42|120.38|120.8|120.7|120.4|120.38|394137
1644401700000|2022-02-09 10:15:00|120.4|120.4|120.62|120.58|120.68|120.58|120.32|120.26|214077
1644402000000|2022-02-09 10:20:00|120.6|120.54|120.84|120.76|120.84|120.76|120.46|120.34|179694
1644402300000|2022-02-09 10:25:00|120.86|120.78|120.8|120.76|121.04|120.96|120.76|120.68|99495
1644402600000|2022-02-09 10:30:00|120.78|120.74|120.68|120.6|120.88|120.78|120.6|120.54|209014
1644402900000|2022-02-09 10:35:00|120.66|120.58|120.58|120.52|120.68|120.58|120.54|120.46|113283
1644403200000|2022-02-09 10:40:00|120.6|120.54|120.64|120.58|120.74|120.66|120.56|120.5|95837
1644403500000|2022-02-09 10:45:00|120.62|120.6|120.76|120.68|120.78|120.68|120.58|120.5|95398
1644403800000|2022-02-09 10:50:00|120.72|120.66|120.82|120.76|120.94|120.86|120.66|120.64|894223
1644404100000|2022-02-09 10:55:00|120.84|120.78|121|120.92|121|120.92|120.82|120.76|168335
1644404400000|2022-02-09 11:00:00|121.02|120.94|120.82|120.78|121.14|121.04|120.8|120.76|143658
1644404700000|2022-02-09 11:05:00|120.8|120.8|120.8|120.76|120.88|120.8|120.74|120.66|274197
1644405000000|2022-02-09 11:10:00|120.82|120.78|120.74|120.7|121|120.9|120.72|120.66|80795
1644405300000|2022-02-09 11:15:00|120.72|120.68|120.6|120.54|120.8|120.72|120.6|120.54|163845
1644405600000|2022-02-09 11:20:00|120.58|120.52|120.6|120.56|120.62|120.56|120.44|120.4|142471
1644405900000|2022-02-09 11:25:00|120.62|120.58|120.7|120.66|120.78|120.74|120.6|120.56|68850
1644406200000|2022-02-09 11:30:00|120.74|120.68|120.88|120.82|121|120.94|120.74|120.68|176675
1644406500000|2022-02-09 11:35:00|120.86|120.84|120.9|120.84|120.98|120.92|120.82|120.78|596098
1644406800000|2022-02-09 11:40:00|120.92|120.86|120.78|120.74|120.96|120.9|120.76|120.7|132113
1644407100000|2022-02-09 11:45:00|120.76|120.76|120.76|120.74|120.9|120.82|120.76|120.74|61105
1644407400000|2022-02-09 11:50:00|120.78|120.72|120.62|120.54|120.9|120.84|120.6|120.54|690778
1644407700000|2022-02-09 11:55:00|120.6|120.56|120.74|120.7|120.74|120.7|120.58|120.54|193807
1644408000000|2022-02-09 12:00:00|120.76|120.72|120.78|120.72|120.8|120.74|120.72|120.64|45972
1644408300000|2022-02-09 12:05:00|120.74|120.74|120.76|120.7|120.88|120.82|120.72|120.64|100267
1644408600000|2022-02-09 12:10:00|120.74|120.72|120.8|120.76|120.82|120.78|120.72|120.64|57081
1644408900000|2022-02-09 12:15:00|120.78|120.74|120.76|120.72|120.82|120.76|120.76|120.68|68275
1644409200000|2022-02-09 12:20:00|120.74|120.7|120.78|120.74|120.78|120.74|120.64|120.6|72573
1644409500000|2022-02-09 12:25:00|120.74|120.72|120.8|120.76|120.84|120.78|120.72|120.7|117411
1644409800000|2022-02-09 12:30:00|120.78|120.78|120.74|120.7|120.96|120.86|120.7|120.68|265421
1644410100000|2022-02-09 12:35:00|120.78|120.72|121.1|121.02|121.1|121.02|120.78|120.7|79268
1644410400000|2022-02-09 12:40:00|121.12|121.04|120.96|120.94|121.12|121.06|120.94|120.84|60058
1644410700000|2022-02-09 12:45:00|120.94|120.92|120.8|120.76|120.98|120.92|120.8|120.74|76509
1644411000000|2022-02-09 12:50:00|120.78|120.74|120.9|120.84|121|120.94|120.76|120.72|73754
1644411300000|2022-02-09 12:55:00|120.92|120.86|120.76|120.7|120.94|120.88|120.72|120.68|93007
1644411600000|2022-02-09 13:00:00|120.74|120.68|120.62|120.56|120.8|120.74|120.62|120.54|126838
1644411900000|2022-02-09 13:05:00|120.6|120.54|120.6|120.54|120.7|120.62|120.52|120.44|1342324
1644412200000|2022-02-09 13:10:00|120.62|120.56|120.66|120.6|120.88|120.8|120.62|120.56|132901
1644412500000|2022-02-09 13:15:00|120.64|120.58|120.64|120.6|120.84|120.78|120.58|120.52|83368
1644412800000|2022-02-09 13:20:00|120.62|120.58|120.42|120.36|120.62|120.58|120.26|120.2|197984
1644413100000|2022-02-09 13:25:00|120.38|120.34|120.34|120.3|120.42|120.34|120.3|120.22|139885
1644413400000|2022-02-09 13:30:00|120.32|120.28|120.1|120.04|120.32|120.28|120|119.92|574742
1644413700000|2022-02-09 13:35:00|120.08|120.02|119.84|119.78|120.12|120.06|119.84|119.74|55889
1644414000000|2022-02-09 13:40:00|119.82|119.8|120.1|120|120.1|120.02|119.82|119.78|162037
1644414300000|2022-02-09 13:45:00|120.12|120.02|119.96|119.9|120.28|120.18|119.92|119.82|82105
1644414600000|2022-02-09 13:50:00|119.98|119.92|120|119.96|120.06|119.96|119.88|119.78|48318
1644414900000|2022-02-09 13:55:00|119.98|119.98|119.98|119.94|120.16|120.06|119.92|119.84|94464
1644415200000|2022-02-09 14:00:00|120|119.92|119.98|119.92|120.02|119.94|119.92|119.86|87302
1644415500000|2022-02-09 14:05:00|119.96|119.9|119.92|119.84|120.1|120.02|119.88|119.82|96361
1644415800000|2022-02-09 14:10:00|119.9|119.86|120.16|120.1|120.3|120.26|119.88|119.82|313621
1644416100000|2022-02-09 14:15:00|120.18|120.12|120.2|120.18|120.4|120.34|120.16|120.08|130501
1644416400000|2022-02-09 14:20:00|120.24|120.2|120.26|120.18|120.36|120.3|120.24|120.18|106718
1644416700000|2022-02-09 14:25:00|120.24|120.2|120.26|120.22|120.34|120.28|120.1|120.02|81603
1644417000000|2022-02-09 14:30:00|120.28|120.24|120.32|120.28|120.58|120.5|120.1|120.06|268100
1644417300000|2022-02-09 14:35:00|120.34|120.3|120.46|120.42|120.58|120.52|120.28|120.2|207903
1644417600000|2022-02-09 14:40:00|120.5|120.44|120.62|120.58|120.66|120.58|120.48|120.44|242347
1644417900000|2022-02-09 14:45:00|120.66|120.56|120.4|120.36|120.66|120.58|120.36|120.32|134835
1644418200000|2022-02-09 14:50:00|120.38|120.34|120.38|120.3|120.38|120.34|120.12|120.06|187216
1644418500000|2022-02-09 14:55:00|120.36|120.32|120.08|120.02|120.4|120.38|120.04|120.02|133609
1644418800000|2022-02-09 15:00:00|120.12|120.04|120.44|120.36|120.46|120.36|120.08|120.04|158052
1644419100000|2022-02-09 15:05:00|120.42|120.34|120.5|120.46|120.58|120.5|120.34|120.3|154284
1644419400000|2022-02-09 15:10:00|120.52|120.48|120.64|120.58|120.68|120.64|120.46|120.44|199723
1644419700000|2022-02-09 15:15:00|120.66|120.6|120.72|120.68|120.8|120.76|120.62|120.6|115542
1644420000000|2022-02-09 15:20:00|120.7|120.7|120.68|120.66|120.88|120.82|120.68|120.66|168295
1644420300000|2022-02-09 15:25:00|120.74|120.7|120.54|120.5|120.78|120.74|120.54|120.48|114938
1644420600000|2022-02-09 15:30:00|120.56|120.52|120.66|120.62|120.78|120.72|120.54|120.5|122862
1644420900000|2022-02-09 15:35:00|120.64|120.64|120.54|120.46|120.64|120.64|120.44|120.42|165032
1644421200000|2022-02-09 15:40:00|120.52|120.48|120.48|120.44|120.56|120.5|120.46|120.44|87823
1644421500000|2022-02-09 15:45:00|120.5|120.46|120.76|120.72|120.78|120.74|120.48|120.44|88149
1644421800000|2022-02-09 15:50:00|120.78|120.74|120.72|120.68|120.84|120.78|120.64|120.62|178050
1644422100000|2022-02-09 15:55:00|120.74|120.7|120.8|120.76|120.84|120.78|120.66|120.62|102549
1644422400000|2022-02-09 16:00:00|120.82|120.78|120.7|120.68|120.84|120.8|120.7|120.68|128353
1644422700000|2022-02-09 16:05:00|120.72|120.7|120.62|120.56|120.9|120.84|120.58|120.52|236752
1644423000000|2022-02-09 16:10:00|120.58|120.58|120.42|120.36|120.64|120.58|120.38|120.36|165178
1644423300000|2022-02-09 16:15:00|120.44|120.38|120.46|120.42|120.5|120.44|120.36|120.32|168293
1644423600000|2022-02-09 16:20:00|120.48|120.44|120.5|120.46|120.52|120.5|120.44|120.4|146562
1644423900000|2022-02-09 16:25:00|120.48|120.44|120.24|120.16|120.54|120.48|120.24|120.16|337688
1644480000000|2022-02-10 08:00:00|120.06|119.54|120.42|120.28|120.54|120.44|119.76|119.52|349024
1644480300000|2022-02-10 08:05:00|120.48|120.3|121.1|121|121.32|121.2|120.42|120.28|732734
1644480600000|2022-02-10 08:10:00|121.12|121.02|121.48|121.36|121.5|121.4|120.7|120.6|645392
1644480900000|2022-02-10 08:15:00|121.46|121.34|121.66|121.58|121.94|121.8|121.4|121.28|502804
1644481200000|2022-02-10 08:20:00|121.7|121.54|121.78|121.7|121.88|121.8|121.46|121.36|292643
1644481500000|2022-02-10 08:25:00|121.8|121.72|121.8|121.7|122|121.92|121.76|121.7|344492
1644481800000|2022-02-10 08:30:00|121.82|121.72|121.22|121.16|122|121.9|121.16|121.1|238977
1644482100000|2022-02-10 08:35:00|121.24|121.18|121.46|121.36|121.5|121.4|121.24|121.14|182087
1644482400000|2022-02-10 08:40:00|121.48|121.38|120.72|120.58|121.48|121.42|120.56|120.46|167721
1644482700000|2022-02-10 08:45:00|120.68|120.6|119.98|119.92|120.72|120.6|119.92|119.74|217959
1644483000000|2022-02-10 08:50:00|120|119.94|120.1|120.04|120.22|120.12|119.92|119.82|192643
1644483300000|2022-02-10 08:55:00|120.08|120|120.18|120.12|120.32|120.18|120.06|120|99427
1644483600000|2022-02-10 09:00:00|120.2|120.1|120.54|120.46|120.62|120.56|120.18|120.1|103133
1644483900000|2022-02-10 09:05:00|120.52|120.44|120.86|120.8|120.94|120.88|120.48|120.38|308446
1644484200000|2022-02-10 09:10:00|120.84|120.76|120.92|120.86|120.94|120.88|120.78|120.66|158236
1644484500000|2022-02-10 09:15:00|120.94|120.84|120.96|120.88|120.98|120.96|120.76|120.74|147729
1644484800000|2022-02-10 09:20:00|121|120.9|120.86|120.78|121.1|121.06|120.84|120.78|125924
1644485100000|2022-02-10 09:25:00|120.84|120.8|121.06|120.98|121.08|121|120.84|120.78|31065
1644485400000|2022-02-10 09:30:00|121.1|121.02|121.06|120.96|121.2|121.1|120.98|120.92|23545
1644485700000|2022-02-10 09:35:00|121.08|120.98|121.18|121.12|121.24|121.2|121.08|120.98|122764
1644486000000|2022-02-10 09:40:00|121.16|121.1|121|120.96|121.16|121.1|120.94|120.84|65513
1644486300000|2022-02-10 09:45:00|120.98|120.94|120.78|120.7|121.02|120.98|120.74|120.68|78045
1644486600000|2022-02-10 09:50:00|120.76|120.72|120.74|120.7|120.82|120.76|120.68|120.62|87097
1644486900000|2022-02-10 09:55:00|120.76|120.68|120.76|120.7|120.86|120.8|120.68|120.6|143925
1644487200000|2022-02-10 10:00:00|120.78|120.72|120.8|120.76|120.88|120.8|120.64|120.58|146576
1644487500000|2022-02-10 10:05:00|120.82|120.8|121.26|121.22|121.28|121.22|120.82|120.78|120493
1644487800000|2022-02-10 10:10:00|121.28|121.24|121.32|121.28|121.44|121.38|121.28|121.24|81163
1644488100000|2022-02-10 10:15:00|121.34|121.3|121.38|121.32|121.46|121.4|121.24|121.18|144765
1644488400000|2022-02-10 10:20:00|121.36|121.3|121.3|121.22|121.4|121.32|121.22|121.16|117839
1644488700000|2022-02-10 10:25:00|121.32|121.24|121.22|121.14|121.34|121.28|121.12|121.02|101499
1644489000000|2022-02-10 10:30:00|121.2|121.16|121.2|121.1|121.24|121.18|121.02|120.92|385249
1644489300000|2022-02-10 10:35:00|121.22|121.12|121.12|121.06|121.36|121.28|121.1|121.02|465808
1644489600000|2022-02-10 10:40:00|121.14|121.04|121.18|121.1|121.2|121.16|121.12|121.04|45293
1644489900000|2022-02-10 10:45:00|121.2|121.12|121.16|121.12|121.28|121.2|121.14|121.06|72064
1644490200000|2022-02-10 10:50:00|121.18|121.14|121.18|121.12|121.34|121.28|121.16|121.08|125796
1644490500000|2022-02-10 10:55:00|121.2|121.14|121.2|121.14|121.22|121.14|121.1|121.02|39643
1644490800000|2022-02-10 11:00:00|121.22|121.16|121.26|121.2|121.3|121.22|121.2|121.14|92607
1644491100000|2022-02-10 11:05:00|121.24|121.18|121.2|121.18|121.26|121.22|121.2|121.14|41727
1644491400000|2022-02-10 11:10:00|121.22|121.2|121.04|120.98|121.32|121.26|121.04|120.98|179365
1644491700000|2022-02-10 11:15:00|121.06|121|120.84|120.8|121.06|121|120.84|120.8|66295
1644492000000|2022-02-10 11:20:00|120.86|120.82|120.84|120.76|120.9|120.84|120.78|120.74|39549
1644492300000|2022-02-10 11:25:00|120.82|120.78|120.7|120.66|120.88|120.82|120.7|120.64|44113
1644492600000|2022-02-10 11:30:00|120.72|120.68|121.04|120.98|121.08|121.02|120.6|120.54|89105
1644492900000|2022-02-10 11:35:00|121.06|121|121.06|120.98|121.28|121.22|121|120.94|143086
1644493200000|2022-02-10 11:40:00|121.04|121|120.82|120.74|121.06|121|120.78|120.68|36355
1644493500000|2022-02-10 11:45:00|120.84|120.76|120.86|120.8|120.9|120.84|120.76|120.74|24709
1644493800000|2022-02-10 11:50:00|120.88|120.82|121.14|121.08|121.14|121.08|120.8|120.72|156874
1644494100000|2022-02-10 11:55:00|121.12|121.04|121.18|121.12|121.18|121.12|121|120.9|49336
1644494400000|2022-02-10 12:00:00|121.2|121.14|121.24|121.16|121.32|121.22|121.16|121.1|111886
1644494700000|2022-02-10 12:05:00|121.26|121.18|121.26|121.18|121.3|121.22|121.16|121.1|38287
1644495000000|2022-02-10 12:10:00|121.24|121.2|121.22|121.16|121.26|121.22|121.14|121.08|79105
1644495300000|2022-02-10 12:15:00|121.24|121.18|121.34|121.3|121.42|121.36|121.24|121.18|45309
1644495600000|2022-02-10 12:20:00|121.36|121.32|121.4|121.36|121.46|121.36|121.3|121.22|94948
1644495900000|2022-02-10 12:25:00|121.36|121.34|121.4|121.32|121.4|121.34|121.36|121.28|22828
1644496200000|2022-02-10 12:30:00|121.42|121.34|121.54|121.48|121.54|121.5|121.4|121.34|52629
1644496500000|2022-02-10 12:35:00|121.56|121.5|121.52|121.48|121.64|121.56|121.4|121.34|346698
1644496800000|2022-02-10 12:40:00|121.54|121.5|121.54|121.46|121.58|121.5|121.46|121.42|60087
1644497100000|2022-02-10 12:45:00|121.56|121.48|121.56|121.48|121.76|121.7|121.48|121.44|98957
1644497400000|2022-02-10 12:50:00|121.54|121.52|121.5|121.46|121.58|121.54|121.5|121.46|30222
1644497700000|2022-02-10 12:55:00|121.52|121.48|121.54|121.5|121.62|121.58|121.5|121.46|199386
1644498000000|2022-02-10 13:00:00|121.56|121.54|121.48|121.44|121.56|121.54|121.44|121.38|125001
1644498300000|2022-02-10 13:05:00|121.5|121.46|121.56|121.52|121.6|121.54|121.48|121.42|132415
1644498600000|2022-02-10 13:10:00|121.58|121.54|121.86|121.8|121.96|121.9|121.58|121.54|491064
1644498900000|2022-02-10 13:15:00|121.84|121.78|121.6|121.52|121.84|121.78|121.44|121.4|188486
1644499200000|2022-02-10 13:20:00|121.58|121.5|121.78|121.72|121.78|121.72|121.56|121.5|59962
1644499500000|2022-02-10 13:25:00|121.8|121.74|121.64|121.58|121.82|121.74|121.58|121.56|44639
1644499800000|2022-02-10 13:30:00|121.62|121.56|120.98|120.9|121.62|121.56|120.8|120.66|540901
1644500100000|2022-02-10 13:35:00|121|120.88|121.08|121.02|121.12|121.06|120.88|120.78|141989
1644500400000|2022-02-10 13:40:00|121.06|121.04|120.94|120.86|121.14|121.08|120.78|120.72|264018
1644500700000|2022-02-10 13:45:00|120.92|120.88|121.02|120.96|121.1|121.04|120.9|120.82|65509
1644501000000|2022-02-10 13:50:00|121|120.94|121.12|121.06|121.16|121.06|120.92|120.86|80144
1644501300000|2022-02-10 13:55:00|121.16|121.08|120.9|120.8|121.16|121.12|120.88|120.8|153671
1644501600000|2022-02-10 14:00:00|120.86|120.78|120.68|120.6|120.92|120.84|120.54|120.44|391762
1644501900000|2022-02-10 14:05:00|120.7|120.62|120.58|120.5|120.74|120.7|120.48|120.42|221749
1644502200000|2022-02-10 14:10:00|120.56|120.44|120.26|120.18|120.56|120.46|120.1|120.02|146099
1644502500000|2022-02-10 14:15:00|120.24|120.2|120.48|120.42|120.48|120.42|120.24|120.18|101362
1644502800000|2022-02-10 14:20:00|120.46|120.4|119.94|119.88|120.48|120.4|119.94|119.88|227528
1644503100000|2022-02-10 14:25:00|119.96|119.9|119.88|119.82|120.08|120|119.8|119.72|344166
1644503400000|2022-02-10 14:30:00|119.9|119.84|120.62|120.54|120.64|120.54|119.9|119.78|747864
1644503700000|2022-02-10 14:35:00|120.64|120.56|120.86|120.8|120.92|120.8|120.52|120.44|272314
1644504000000|2022-02-10 14:40:00|120.88|120.82|121.08|121.04|121.2|121.12|120.84|120.8|249574
1644504300000|2022-02-10 14:45:00|121.1|121.06|121.1|121.06|121.28|121.18|120.98|120.9|153386
1644504600000|2022-02-10 14:50:00|121.06|121.04|121.46|121.4|121.6|121.5|121.06|121|203757
1644504900000|2022-02-10 14:55:00|121.44|121.42|121.62|121.54|121.8|121.72|121.4|121.36|219413
1644505200000|2022-02-10 15:00:00|121.6|121.56|121.7|121.68|121.74|121.7|121.5|121.42|338691
1644505500000|2022-02-10 15:05:00|121.72|121.7|121.82|121.78|121.82|121.78|121.66|121.62|684674
1644505800000|2022-02-10 15:10:00|121.84|121.8|121.58|121.52|121.94|121.88|121.52|121.46|187827
1644506100000|2022-02-10 15:15:00|121.56|121.54|121.58|121.54|121.62|121.58|121.5|121.4|83044
1644506400000|2022-02-10 15:20:00|121.54|121.52|121.52|121.46|121.6|121.54|121.42|121.38|125750
1644506700000|2022-02-10 15:25:00|121.5|121.48|121.82|121.78|121.86|121.8|121.5|121.48|148835
1644507000000|2022-02-10 15:30:00|121.86|121.8|121.84|121.8|121.9|121.84|121.64|121.56|311163
1644507300000|2022-02-10 15:35:00|121.82|121.78|122.14|122.1|122.18|122.1|121.8|121.74|206427
1644507600000|2022-02-10 15:40:00|122.18|122.12|122.26|122.22|122.42|122.34|122.14|122.12|277744
1644507900000|2022-02-10 15:45:00|122.24|122.2|122.2|122.12|122.3|122.22|122.1|122.04|162549
1644508200000|2022-02-10 15:50:00|122.18|122.14|122.04|122|122.18|122.14|121.9|121.86|669416
1644508500000|2022-02-10 15:55:00|122.02|121.98|122.08|122.04|122.14|122.08|121.96|121.92|121684
1644508800000|2022-02-10 16:00:00|122.06|122.02|122.04|122|122.08|122.02|121.94|121.9|133997
1644509100000|2022-02-10 16:05:00|122.02|121.98|122.08|122.04|122.12|122.08|121.98|121.96|138176
1644509400000|2022-02-10 16:10:00|122.1|122.06|122.04|122|122.1|122.06|122.02|121.96|177401
1644509700000|2022-02-10 16:15:00|122.06|122.02|122.06|122.02|122.08|122.02|122|121.98|198821
1644510000000|2022-02-10 16:20:00|122.08|122.06|122.06|122|122.1|122.06|121.98|121.92|182078
1644510300000|2022-02-10 16:25:00|122.04|121.98|122|121.92|122.06|122|121.92|121.88|416169
1644566400000|2022-02-11 08:00:00|121.2|121.1|120|119.88|121.3|121.1|119.7|119.5|1714207
1644566700000|2022-02-11 08:05:00|120.14|119.92|121.44|121.26|121.76|121.56|120.02|119.92|545065
1644567000000|2022-02-11 08:10:00|121.46|121.3|121.74|121.6|122|121.84|121.46|121.26|86245
1644567300000|2022-02-11 08:15:00|121.76|121.62|121.68|121.54|122|121.84|121.42|121.24|136311
1644567600000|2022-02-11 08:20:00|121.7|121.58|121.12|121.02|121.94|121.78|121.1|121|209814
1644567900000|2022-02-11 08:25:00|121.1|121|121.36|121.22|121.42|121.3|120.9|120.74|239246
1644568200000|2022-02-11 08:30:00|121.4|121.24|120.92|120.8|121.4|121.28|120.86|120.72|128233
1644568500000|2022-02-11 08:35:00|120.9|120.78|120.54|120.46|120.9|120.78|120.48|120.36|185555
1644568800000|2022-02-11 08:40:00|120.52|120.42|120.24|120.2|120.64|120.5|120.12|120.04|166424
1644569100000|2022-02-11 08:45:00|120.26|120.22|120.4|120.32|120.6|120.46|120.22|120.12|93455
1644569400000|2022-02-11 08:50:00|120.42|120.36|120.02|119.96|120.5|120.42|119.96|119.84|172202
1644569700000|2022-02-11 08:55:00|120|119.98|119.52|119.4|120.02|119.98|119.36|119.28|327738
1644570000000|2022-02-11 09:00:00|119.54|119.42|119.8|119.72|119.98|119.92|119.52|119.42|176039
1644570300000|2022-02-11 09:05:00|119.78|119.74|120.28|120.2|120.36|120.26|119.74|119.62|109514
1644570600000|2022-02-11 09:10:00|120.3|120.16|120.4|120.34|120.5|120.4|120.22|120.14|91948
1644570900000|2022-02-11 09:15:00|120.42|120.36|120.14|120.04|120.56|120.46|120.06|120|126873
1644571200000|2022-02-11 09:20:00|120.16|120.06|119.88|119.82|120.26|120.18|119.88|119.78|138199
1644571500000|2022-02-11 09:25:00|119.9|119.84|119.92|119.82|120.04|120|119.88|119.8|126704
1644571800000|2022-02-11 09:30:00|119.88|119.84|119.62|119.56|120.02|119.92|119.62|119.54|192784
1644572100000|2022-02-11 09:35:00|119.64|119.6|120.04|120|120.1|120.02|119.64|119.6|116239
1644572400000|2022-02-11 09:40:00|120.06|120.02|119.9|119.84|120.08|120.02|119.8|119.72|113693
1644572700000|2022-02-11 09:45:00|119.88|119.86|119.66|119.56|119.88|119.86|119.64|119.54|129707
1644573000000|2022-02-11 09:50:00|119.68|119.58|119.84|119.76|119.86|119.78|119.6|119.5|620614
1644573300000|2022-02-11 09:55:00|119.86|119.78|119.92|119.82|120|119.94|119.74|119.66|116729
1644573600000|2022-02-11 10:00:00|119.9|119.84|120|119.94|120.04|119.98|119.84|119.78|143752
1644573900000|2022-02-11 10:05:00|120.04|119.96|120.16|120.1|120.24|120.14|119.96|119.92|333630
1644574200000|2022-02-11 10:10:00|120.14|120.08|119.96|119.92|120.18|120.1|119.96|119.88|48688
1644574500000|2022-02-11 10:15:00|119.94|119.88|119.72|119.62|120.04|119.96|119.72|119.62|72482
1644574800000|2022-02-11 10:20:00|119.74|119.64|119.84|119.8|119.9|119.86|119.74|119.64|74264
1644575100000|2022-02-11 10:25:00|119.82|119.78|119.76|119.7|119.88|119.82|119.7|119.62|104400
1644575400000|2022-02-11 10:30:00|119.78|119.72|119.78|119.7|120.04|119.98|119.74|119.64|87594
1644575700000|2022-02-11 10:35:00|119.8|119.72|119.86|119.76|119.88|119.82|119.72|119.64|95640
1644576000000|2022-02-11 10:40:00|119.84|119.78|119.9|119.86|119.98|119.92|119.78|119.7|95403
1644576300000|2022-02-11 10:45:00|119.94|119.88|120|119.94|120.02|119.94|119.84|119.78|282686
1644576600000|2022-02-11 10:50:00|120.04|119.96|120.52|120.48|120.58|120.48|120|119.96|371582
1644576900000|2022-02-11 10:55:00|120.54|120.5|120.42|120.34|120.72|120.64|120.38|120.32|125885
1644577200000|2022-02-11 11:00:00|120.44|120.36|120.48|120.4|120.66|120.56|120.38|120.28|70005
1644577500000|2022-02-11 11:05:00|120.52|120.42|120.62|120.54|120.64|120.58|120.38|120.36|489906
1644577800000|2022-02-11 11:10:00|120.6|120.58|120.96|120.86|121.12|121.06|120.6|120.58|188101
1644578100000|2022-02-11 11:15:00|120.94|120.92|121.02|120.96|121.16|121.08|120.92|120.84|69636
1644578400000|2022-02-11 11:20:00|121|120.98|121.12|121.06|121.28|121.24|120.96|120.9|86063
1644578700000|2022-02-11 11:25:00|121.14|121.02|121.12|121.06|121.18|121.08|121|120.94|23859
1644579000000|2022-02-11 11:30:00|121.1|121.02|121.1|121.04|121.16|121.14|120.94|120.84|303287
1644579300000|2022-02-11 11:35:00|121.08|121|121.2|121.16|121.24|121.16|120.98|120.9|22101
1644579600000|2022-02-11 11:40:00|121.18|121.14|120.96|120.9|121.22|121.14|120.94|120.86|95247
1644579900000|2022-02-11 11:45:00|120.94|120.88|121.04|120.96|121.04|120.96|120.84|120.78|29659
1644580200000|2022-02-11 11:50:00|121.06|120.98|121.12|121.06|121.24|121.16|121.04|120.98|15587
1644580500000|2022-02-11 11:55:00|121.1|121.08|121.12|121.06|121.16|121.08|121.04|120.96|30529
1644580800000|2022-02-11 12:00:00|121.1|121.04|121.18|121.14|121.22|121.14|121.02|120.98|93463
1644581100000|2022-02-11 12:05:00|121.2|121.16|120.86|120.8|121.24|121.16|120.82|120.76|2947354
1644581400000|2022-02-11 12:10:00|120.84|120.82|121.24|121.16|121.26|121.18|120.84|120.8|260718
1644581700000|2022-02-11 12:15:00|121.22|121.18|121.3|121.22|121.38|121.28|121.12|121.06|446764
1644582000000|2022-02-11 12:20:00|121.28|121.24|121.24|121.18|121.34|121.28|121.22|121.18|50088
1644582300000|2022-02-11 12:25:00|121.28|121.2|121.3|121.26|121.3|121.28|121.22|121.18|25552
1644582600000|2022-02-11 12:30:00|121.28|121.24|121.18|121.12|121.28|121.24|121.06|121|33265
1644582900000|2022-02-11 12:35:00|121.2|121.14|121.12|121.06|121.24|121.18|121.12|121.04|21408
1644583200000|2022-02-11 12:40:00|121.1|121.04|120.94|120.92|121.14|121.06|120.94|120.88|40184
1644583500000|2022-02-11 12:45:00|120.98|120.94|120.96|120.9|121.02|120.98|120.94|120.88|33076
1644583800000|2022-02-11 12:50:00|120.98|120.92|121.02|120.94|121.02|120.98|120.96|120.9|22884
1644584100000|2022-02-11 12:55:00|121|120.92|120.94|120.9|121.02|120.92|120.92|120.88|24789
1644584400000|2022-02-11 13:00:00|120.96|120.88|120.82|120.78|120.98|120.9|120.78|120.72|30248
1644584700000|2022-02-11 13:05:00|120.84|120.76|121.02|120.98|121.06|120.98|120.84|120.74|25850
1644585000000|2022-02-11 13:10:00|121.06|121|121.04|121|121.16|121.08|121|120.94|80044
1644585300000|2022-02-11 13:15:00|121.06|121.02|121.2|121.14|121.22|121.14|121|120.94|51478
1644585600000|2022-02-11 13:20:00|121.16|121.12|121.2|121.12|121.24|121.2|121.12|121.06|62130
1644585900000|2022-02-11 13:25:00|121.18|121.1|121.14|121.1|121.22|121.14|121.06|120.98|24136
1644586200000|2022-02-11 13:30:00|121.16|121.12|121.06|121|121.2|121.12|120.98|120.92|66049
1644586500000|2022-02-11 13:35:00|121.04|121.02|121.08|121.02|121.12|121.02|120.94|120.86|22418
1644586800000|2022-02-11 13:40:00|121.1|121.04|120.82|120.76|121.18|121.1|120.74|120.64|59242
1644587100000|2022-02-11 13:45:00|120.84|120.78|120.78|120.76|120.86|120.8|120.7|120.66|38691
1644587400000|2022-02-11 13:50:00|120.76|120.74|120.44|120.36|120.78|120.74|120.42|120.32|842153
1644587700000|2022-02-11 13:55:00|120.42|120.4|120.32|120.26|120.52|120.42|120.32|120.22|50110
1644588000000|2022-02-11 14:00:00|120.34|120.28|120.28|120.22|120.5|120.42|120.22|120.18|74097
1644588300000|2022-02-11 14:05:00|120.26|120.24|120.5|120.46|120.56|120.5|120.26|120.22|58614
1644588600000|2022-02-11 14:10:00|120.48|120.44|120.36|120.3|120.58|120.5|120.28|120.2|158178
1644588900000|2022-02-11 14:15:00|120.38|120.32|120.14|120.08|120.4|120.32|120.14|120.06|28053
1644589200000|2022-02-11 14:20:00|120.12|120.06|120.08|120.02|120.24|120.16|120.06|119.98|55787
1644589500000|2022-02-11 14:25:00|120.1|120.04|119.96|119.92|120.14|120.08|119.92|119.84|106139
1644589800000|2022-02-11 14:30:00|119.94|119.94|119.9|119.84|120.18|120.12|119.9|119.82|173328
1644590100000|2022-02-11 14:35:00|119.92|119.82|120.04|119.98|120.06|119.98|119.66|119.58|123265
1644590400000|2022-02-11 14:40:00|120.06|120|120.06|120|120.1|120.02|119.92|119.86|98514
1644590700000|2022-02-11 14:45:00|120.08|120.02|120.14|120.08|120.5|120.4|120.08|120.02|171411
1644591000000|2022-02-11 14:50:00|120.12|120.1|120.26|120.16|120.48|120.44|120.12|120.1|285876
1644591300000|2022-02-11 14:55:00|120.24|120.14|119.94|119.9|120.26|120.2|119.9|119.82|199932
1644591600000|2022-02-11 15:00:00|119.98|119.92|119.94|119.92|120.16|120.06|119.86|119.8|153442
1644591900000|2022-02-11 15:05:00|119.98|119.96|119.88|119.82|120.28|120.18|119.86|119.76|145597
1644592200000|2022-02-11 15:10:00|119.86|119.8|119.86|119.82|120.04|120|119.64|119.54|309448
1644592500000|2022-02-11 15:15:00|119.9|119.84|120.16|120.1|120.16|120.1|119.88|119.8|93902
1644592800000|2022-02-11 15:20:00|120.2|120.12|120.4|120.34|120.44|120.34|120.18|120.1|66293
1644593100000|2022-02-11 15:25:00|120.38|120.3|120.5|120.44|120.6|120.5|120.34|120.24|44720
1644593400000|2022-02-11 15:30:00|120.52|120.46|120.56|120.48|120.7|120.6|120.46|120.36|122749
1644593700000|2022-02-11 15:35:00|120.58|120.52|120.7|120.64|120.76|120.74|120.52|120.46|122480
1644594000000|2022-02-11 15:40:00|120.68|120.66|120.74|120.68|120.76|120.74|120.64|120.58|66056
1644594300000|2022-02-11 15:45:00|120.72|120.64|120.84|120.78|120.92|120.88|120.66|120.62|70499
1644594600000|2022-02-11 15:50:00|120.82|120.8|120.9|120.86|120.94|120.86|120.66|120.62|129490
1644594900000|2022-02-11 15:55:00|120.88|120.84|120.94|120.88|120.96|120.92|120.78|120.72|244212
1644595200000|2022-02-11 16:00:00|120.96|120.9|121.14|121.08|121.14|121.1|120.92|120.88|82577
1644595500000|2022-02-11 16:05:00|121.12|121.06|120.86|120.78|121.12|121.08|120.82|120.76|84315
1644595800000|2022-02-11 16:10:00|120.84|120.8|120.82|120.76|120.94|120.88|120.78|120.76|104987
1644596100000|2022-02-11 16:15:00|120.8|120.74|120.88|120.82|120.94|120.88|120.74|120.7|107787
1644596400000|2022-02-11 16:20:00|120.86|120.84|120.7|120.64|120.9|120.84|120.62|120.58|92991
1644596700000|2022-02-11 16:25:00|120.72|120.66|120.74|120.7|120.74|120.7|120.5|120.42|159338
1644825600000|2022-02-14 08:00:00|118.96|117.62|116.1|115.96|118.96|117.66|115.38|115.08|1642954
1644825900000|2022-02-14 08:05:00|116.22|115.88|115.28|115.2|116.22|116|115.16|115.08|1066974
1644826200000|2022-02-14 08:10:00|115.26|115.18|115.36|115.16|115.6|115.54|115.1|115|1038032
1644826500000|2022-02-14 08:15:00|115.3|115.12|114.98|114.86|115.46|115.24|114.36|114.34|1101342
1644826800000|2022-02-14 08:20:00|115|115|115.32|115.22|115.34|115.28|114.74|114.66|951836
1644827100000|2022-02-14 08:25:00|115.28|115.2|114.96|114.8|115.42|115.3|114.74|114.6|839707
1644827400000|2022-02-14 08:30:00|114.94|114.76|114.22|114.14|115.22|115.08|114.18|114.06|776743
1644827700000|2022-02-14 08:35:00|114.26|114.16|113.78|113.66|114.5|114.44|113.72|113.58|690778
1644828000000|2022-02-14 08:40:00|113.82|113.7|114.16|114.06|114.38|114.3|113.82|113.7|765414
1644828300000|2022-02-14 08:45:00|114.14|114.08|114.54|114.4|114.76|114.7|114.02|113.9|493638
1644828600000|2022-02-14 08:50:00|114.5|114.38|114.7|114.62|115.14|115|114.34|114.24|472376
1644828900000|2022-02-14 08:55:00|114.68|114.58|115.18|115.02|115.2|115.04|114.62|114.52|200316
1644829200000|2022-02-14 09:00:00|115.16|115|114.7|114.62|115.16|115|114.42|114.26|379029
1644829500000|2022-02-14 09:05:00|114.68|114.58|115.4|115.24|115.5|115.38|114.6|114.44|201332
1644829800000|2022-02-14 09:10:00|115.38|115.18|115.8|115.7|115.82|115.7|115.2|115.04|161828
1644830100000|2022-02-14 09:15:00|115.82|115.74|116.24|116.16|116.38|116.26|115.82|115.68|199784
1644830400000|2022-02-14 09:20:00|116.28|116.18|116.28|116.2|116.42|116.28|116.1|116|162923
1644830700000|2022-02-14 09:25:00|116.32|116.24|116.26|116.16|116.5|116.4|116.08|116|348171
1644831000000|2022-02-14 09:30:00|116.22|116.14|115.86|115.78|116.36|116.24|115.82|115.7|168172
1644831300000|2022-02-14 09:35:00|115.84|115.76|115.88|115.78|116.02|115.9|115.6|115.48|120983
1644831600000|2022-02-14 09:40:00|115.92|115.8|115.44|115.34|115.94|115.86|115.42|115.3|95285
1644831900000|2022-02-14 09:45:00|115.46|115.36|115.44|115.36|115.7|115.62|115.38|115.28|146976
1644832200000|2022-02-14 09:50:00|115.48|115.4|115.3|115.22|115.52|115.44|115.18|115.14|286278
1644832500000|2022-02-14 09:55:00|115.32|115.26|115.14|115.06|115.4|115.3|114.92|114.86|232692
1644832800000|2022-02-14 10:00:00|115.1|115.08|115.36|115.26|115.36|115.28|114.78|114.7|147858
1644833100000|2022-02-14 10:05:00|115.34|115.24|115.96|115.86|115.98|115.86|115.3|115.2|110653
1644833400000|2022-02-14 10:10:00|115.98|115.88|116.02|115.94|116.06|115.98|115.6|115.54|317474
1644833700000|2022-02-14 10:15:00|116.04|115.92|116.02|115.92|116.14|116.04|115.88|115.8|215420
1644834000000|2022-02-14 10:20:00|116.04|115.96|116.6|116.54|116.64|116.58|116.04|115.96|172869
1644834300000|2022-02-14 10:25:00|116.62|116.5|116.5|116.4|116.8|116.72|116.42|116.34|165915
1644834600000|2022-02-14 10:30:00|116.52|116.42|116.48|116.4|116.62|116.52|116.4|116.32|225342
1644834900000|2022-02-14 10:35:00|116.52|116.44|116.88|116.8|116.98|116.92|116.4|116.36|222585
1644835200000|2022-02-14 10:40:00|116.9|116.84|116.62|116.54|116.96|116.88|116.54|116.46|340249
1644835500000|2022-02-14 10:45:00|116.64|116.52|117.1|117.02|117.1|117.04|116.62|116.52|262877
1644835800000|2022-02-14 10:50:00|117.08|117|116.78|116.7|117.18|117.08|116.74|116.64|113860
1644836100000|2022-02-14 10:55:00|116.76|116.74|116.66|116.58|116.9|116.8|116.62|116.54|67416
1644836400000|2022-02-14 11:00:00|116.64|116.62|116.76|116.66|116.76|116.68|116.58|116.48|181762
1644836700000|2022-02-14 11:05:00|116.72|116.68|116.76|116.72|116.86|116.8|116.68|116.64|98372
1644837000000|2022-02-14 11:10:00|116.8|116.74|116.46|116.38|116.96|116.9|116.42|116.32|83226
1644837300000|2022-02-14 11:15:00|116.44|116.36|116.24|116.16|116.6|116.52|116.2|116.1|41271
1644837600000|2022-02-14 11:20:00|116.26|116.18|116.16|116.08|116.5|116.4|116.14|116.04|52291
1644837900000|2022-02-14 11:25:00|116.18|116.1|116.22|116.18|116.38|116.3|116.08|116|42119
1644838200000|2022-02-14 11:30:00|116.2|116.16|116.06|116|116.32|116.22|116.02|115.92|40786
1644838500000|2022-02-14 11:35:00|116.08|116.02|116.28|116.22|116.32|116.24|116.06|116|82027
1644838800000|2022-02-14 11:40:00|116.3|116.24|116.3|116.24|116.32|116.24|116.12|116.02|25143
1644839100000|2022-02-14 11:45:00|116.26|116.22|116.24|116.16|116.26|116.22|116.12|116.06|52886
1644839400000|2022-02-14 11:50:00|116.22|116.18|116.28|116.2|116.3|116.24|116.18|116.12|24817
1644839700000|2022-02-14 11:55:00|116.26|116.18|116.04|115.98|116.26|116.2|116.02|115.92|67443
1644840000000|2022-02-14 12:00:00|116.06|116|116.14|116.08|116.22|116.14|116|115.92|89875
1644840300000|2022-02-14 12:05:00|116.12|116.06|115.92|115.86|116.22|116.16|115.86|115.78|71949
1644840600000|2022-02-14 12:10:00|115.9|115.84|115.72|115.66|115.98|115.9|115.66|115.6|65658
1644840900000|2022-02-14 12:15:00|115.7|115.64|115.74|115.7|115.78|115.72|115.62|115.54|96577
1644841200000|2022-02-14 12:20:00|115.72|115.68|115.84|115.78|115.9|115.84|115.68|115.62|172463
1644841500000|2022-02-14 12:25:00|115.82|115.76|116.06|116.02|116.08|116.02|115.66|115.6|64256
1644841800000|2022-02-14 12:30:00|116.08|116.04|116.3|116.22|116.38|116.3|116.02|115.94|84756
1644842100000|2022-02-14 12:35:00|116.26|116.26|116.94|116.9|117.14|117.06|116.24|116.22|323975
1644842400000|2022-02-14 12:40:00|116.98|116.92|117.36|117.3|117.4|117.36|116.96|116.88|359773
1644842700000|2022-02-14 12:45:00|117.38|117.32|117.98|117.88|118.3|118.2|117.38|117.32|924407
1644843000000|2022-02-14 12:50:00|117.94|117.86|117.56|117.46|118.08|118|117.38|117.28|307899
1644843300000|2022-02-14 12:55:00|117.58|117.48|117.68|117.6|117.82|117.76|117.56|117.48|197629
1644843600000|2022-02-14 13:00:00|117.66|117.62|117.42|117.36|118.06|118|117.4|117.3|181014
1644843900000|2022-02-14 13:05:00|117.44|117.38|117.52|117.48|117.72|117.62|117.22|117.1|115517
1644844200000|2022-02-14 13:10:00|117.5|117.44|117.26|117.2|117.72|117.62|117.18|117.16|146798
1644844500000|2022-02-14 13:15:00|117.28|117.22|117.28|117.2|117.38|117.32|117.1|117.02|89651
1644844800000|2022-02-14 13:20:00|117.24|117.22|117.62|117.56|117.8|117.7|117.24|117.2|85529
1644845100000|2022-02-14 13:25:00|117.6|117.58|117.74|117.68|117.76|117.7|117.58|117.5|43406
1644845400000|2022-02-14 13:30:00|117.7|117.66|117.62|117.56|117.94|117.84|117.52|117.42|35088
1644845700000|2022-02-14 13:35:00|117.64|117.58|117.56|117.48|117.72|117.64|117.48|117.38|30407
1644846000000|2022-02-14 13:40:00|117.54|117.46|117.44|117.38|117.62|117.54|117.34|117.28|65875
1644846300000|2022-02-14 13:45:00|117.42|117.36|117.34|117.26|117.54|117.48|117.34|117.26|34000
1644846600000|2022-02-14 13:50:00|117.36|117.28|117.5|117.46|117.58|117.5|117.34|117.26|103987
1644846900000|2022-02-14 13:55:00|117.52|117.48|117.42|117.38|117.8|117.7|117.42|117.38|59418
1644847200000|2022-02-14 14:00:00|117.4|117.34|117.68|117.62|117.68|117.64|117.38|117.34|46401
1644847500000|2022-02-14 14:05:00|117.64|117.6|117.98|117.94|118.04|117.96|117.64|117.58|69596
1644847800000|2022-02-14 14:10:00|118|117.96|118.28|118.24|118.32|118.28|118|117.96|262943
1644848100000|2022-02-14 14:15:00|118.26|118.22|118.26|118.2|118.38|118.3|118.04|118|131854
1644848400000|2022-02-14 14:20:00|118.28|118.24|118.08|118|118.3|118.26|118|117.96|83249
1644848700000|2022-02-14 14:25:00|118.04|117.98|118.12|118.06|118.22|118.18|118|117.92|54363
1644849000000|2022-02-14 14:30:00|118.14|118.08|117.94|117.88|118.42|118.4|117.58|117.52|280613
1644849300000|2022-02-14 14:35:00|117.96|117.92|117.98|117.92|118.2|118.12|117.7|117.62|3532427
1644849600000|2022-02-14 14:40:00|117.96|117.9|118.18|118.1|118.52|118.48|117.96|117.88|308678
1644849900000|2022-02-14 14:45:00|118.14|118.12|118.48|118.42|118.54|118.44|117.88|117.8|441968
1644850200000|2022-02-14 14:50:00|118.46|118.4|118.94|118.9|119.08|119|118.46|118.4|480626
1644850500000|2022-02-14 14:55:00|118.96|118.88|118.44|118.36|118.96|118.88|118.32|118.26|88465
1644850800000|2022-02-14 15:00:00|118.42|118.34|117.72|117.66|118.44|118.36|117.6|117.5|214496
1644851100000|2022-02-14 15:05:00|117.74|117.64|117.82|117.74|117.94|117.9|117.64|117.56|206054
1644851400000|2022-02-14 15:10:00|117.78|117.72|117.78|117.72|118.14|118.1|117.72|117.62|199253
1644851700000|2022-02-14 15:15:00|117.76|117.7|117.1|117.04|117.82|117.76|117.08|117|209349
1644852000000|2022-02-14 15:20:00|117.08|117.02|117.22|117.12|117.4|117.34|116.94|116.88|173685
1644852300000|2022-02-14 15:25:00|117.18|117.14|116.96|116.94|117.28|117.22|116.88|116.8|87638
1644852600000|2022-02-14 15:30:00|116.94|116.9|116.6|116.56|117.04|116.94|116.46|116.38|200535
1644852900000|2022-02-14 15:35:00|116.62|116.54|116.66|116.62|116.72|116.64|116.38|116.3|622100
1644853200000|2022-02-14 15:40:00|116.64|116.6|116.6|116.52|116.78|116.72|116.54|116.44|274435
1644853500000|2022-02-14 15:45:00|116.56|116.48|116.7|116.62|116.82|116.74|116.5|116.42|340042
1644853800000|2022-02-14 15:50:00|116.72|116.64|116.78|116.72|116.84|116.74|116.48|116.44|1088611
1644854100000|2022-02-14 15:55:00|116.76|116.74|116.72|116.62|117.18|117.08|116.68|116.58|147765
1644854400000|2022-02-14 16:00:00|116.7|116.66|116.92|116.88|116.96|116.88|116.6|116.52|107175
1644854700000|2022-02-14 16:05:00|116.9|116.86|116.78|116.72|117|116.94|116.62|116.58|132758
1644855000000|2022-02-14 16:10:00|116.82|116.76|116.8|116.76|116.9|116.84|116.7|116.64|277902
1644855300000|2022-02-14 16:15:00|116.82|116.78|117.44|117.38|117.46|117.38|116.82|116.78|225340
1644855600000|2022-02-14 16:20:00|117.4|117.36|117.64|117.58|117.68|117.62|117.36|117.32|308185
1644855900000|2022-02-14 16:25:00|117.62|117.6|117.56|117.5|117.76|117.7|117.54|117.46|247468
1644912000000|2022-02-15 08:00:00|117.64|117.02|116.7|116.58|117.64|117.02|116.24|116|408146
1644912300000|2022-02-15 08:05:00|116.72|116.5|117.36|117.24|117.52|117.32|116.6|116.42|285132
1644912600000|2022-02-15 08:10:00|117.34|117.22|117.96|117.8|118.28|118.12|117.28|117.16|168979
1644912900000|2022-02-15 08:15:00|117.88|117.74|118.5|118.34|118.52|118.34|117.64|117.42|132313
1644913200000|2022-02-15 08:20:00|118.52|118.36|118.4|118.24|118.58|118.42|118.18|118.06|155988
1644913500000|2022-02-15 08:25:00|118.38|118.22|118.18|118.08|118.38|118.24|117.5|117.36|242909
1644913800000|2022-02-15 08:30:00|118.2|118.1|118.68|118.6|118.8|118.7|118.1|118.02|280493
1644914100000|2022-02-15 08:35:00|118.66|118.56|118.54|118.44|119.32|119.22|118.4|118.38|467151
1644914400000|2022-02-15 08:40:00|118.52|118.42|118.2|118.1|118.54|118.42|118.1|118.02|243557
1644914700000|2022-02-15 08:45:00|118.18|118.08|117.68|117.56|118.2|118.08|117.48|117.36|183820
1644915000000|2022-02-15 08:50:00|117.66|117.54|117.04|116.98|117.68|117.56|116.8|116.7|408053
1644915300000|2022-02-15 08:55:00|117.06|117.02|117.26|117.16|117.46|117.42|116.88|116.8|252690
1644915600000|2022-02-15 09:00:00|117.22|117.14|117.56|117.46|117.58|117.5|117.16|117.08|244038
1644915900000|2022-02-15 09:05:00|117.58|117.48|118.02|117.9|118.02|117.98|117.38|117.28|167256
1644916200000|2022-02-15 09:10:00|118|117.92|118.1|117.98|118.3|118.16|117.74|117.64|114423
1644916500000|2022-02-15 09:15:00|118.12|118|118.42|118.3|118.54|118.4|118.12|118|122795
1644916800000|2022-02-15 09:20:00|118.44|118.26|118.98|118.88|119|118.9|118.3|118.14|372249
1644917100000|2022-02-15 09:25:00|119|118.9|118.92|118.84|119.32|119.2|118.92|118.8|254548
1644917400000|2022-02-15 09:30:00|118.9|118.82|118.76|118.68|119|118.88|118.66|118.56|169302
1644917700000|2022-02-15 09:35:00|118.74|118.7|118.58|118.46|118.76|118.74|118.42|118.3|224899
1644918000000|2022-02-15 09:40:00|118.56|118.5|118.58|118.5|118.8|118.68|118.46|118.38|119070
1644918300000|2022-02-15 09:45:00|118.56|118.48|118.9|118.8|118.98|118.86|118.54|118.42|28110
1644918600000|2022-02-15 09:50:00|118.92|118.82|118.64|118.54|118.94|118.84|118.62|118.54|82285
1644918900000|2022-02-15 09:55:00|118.62|118.56|119.04|118.98|119.12|119|118.62|118.56|126681
1644919200000|2022-02-15 10:00:00|119.06|119.02|119|118.92|119.18|119.08|118.92|118.8|158836
1644919500000|2022-02-15 10:05:00|119.02|118.94|119.22|119.16|119.36|119.24|119|118.9|373678
1644919800000|2022-02-15 10:10:00|119.24|119.18|119.48|119.38|119.64|119.54|119.16|119.08|102025
1644920100000|2022-02-15 10:15:00|119.5|119.4|119.42|119.32|119.58|119.5|119.34|119.26|135455
1644920400000|2022-02-15 10:20:00|119.44|119.36|118.86|118.76|119.48|119.42|118.78|118.74|150316
1644920700000|2022-02-15 10:25:00|118.88|118.78|118.94|118.9|119.14|119.02|118.7|118.6|76074
1644921000000|2022-02-15 10:30:00|118.98|118.92|119.14|119.06|119.22|119.14|118.86|118.78|139730
1644921300000|2022-02-15 10:35:00|119.16|119.1|119.66|119.56|119.68|119.6|119.16|119.06|122085
1644921600000|2022-02-15 10:40:00|119.64|119.54|119.62|119.58|119.82|119.72|119.58|119.54|99315
1644921900000|2022-02-15 10:45:00|119.64|119.6|119.56|119.5|119.66|119.6|119.46|119.38|149666
1644922200000|2022-02-15 10:50:00|119.58|119.52|118.92|118.88|119.64|119.56|118.92|118.82|174301
1644922500000|2022-02-15 10:55:00|118.96|118.9|118.7|118.64|119|118.94|118.64|118.58|297153
1644922800000|2022-02-15 11:00:00|118.68|118.62|118.84|118.76|118.96|118.88|118.66|118.6|80263
1644923100000|2022-02-15 11:05:00|118.82|118.74|118.88|118.8|118.98|118.92|118.72|118.68|146014
1644923400000|2022-02-15 11:10:00|118.86|118.82|118.94|118.9|119.08|119.06|118.86|118.8|197785
1644923700000|2022-02-15 11:15:00|118.96|118.92|118.7|118.64|119.1|119.02|118.68|118.62|270413
1644924000000|2022-02-15 11:20:00|118.68|118.66|118.52|118.46|118.78|118.7|118.5|118.42|201073
1644924300000|2022-02-15 11:25:00|118.54|118.5|118.14|118.04|118.56|118.54|118.1|118.04|171298
1644924600000|2022-02-15 11:30:00|118.16|118.08|118.14|118.04|118.44|118.38|118.1|118.02|163545
1644924900000|2022-02-15 11:35:00|118.12|118.08|118.18|118.1|118.28|118.18|117.9|117.84|266141
1644925200000|2022-02-15 11:40:00|118.14|118.08|118.24|118.16|118.3|118.22|118.1|118|70824
1644925500000|2022-02-15 11:45:00|118.26|118.2|118.54|118.46|118.72|118.62|118.16|118.08|72201
1644925800000|2022-02-15 11:50:00|118.56|118.48|118.46|118.38|118.62|118.6|118.42|118.34|87880
1644926100000|2022-02-15 11:55:00|118.48|118.4|118.22|118.16|118.5|118.42|118.22|118.14|61970
1644926400000|2022-02-15 12:00:00|118.18|118.12|118.06|117.98|118.22|118.14|117.96|117.86|72392
1644926700000|2022-02-15 12:05:00|118.08|118|118.1|118|118.26|118.16|118|117.9|41586
1644927000000|2022-02-15 12:10:00|118.08|118.02|118.34|118.26|118.36|118.28|118.08|118.02|56872
1644927300000|2022-02-15 12:15:00|118.36|118.3|118.34|118.3|118.36|118.3|118.28|118.18|5637
1644927600000|2022-02-15 12:20:00|118.38|118.34|118.52|118.44|118.64|118.54|118.38|118.34|48684
1644927900000|2022-02-15 12:25:00|118.54|118.46|118.78|118.72|118.84|118.76|118.52|118.46|53927
1644928200000|2022-02-15 12:30:00|118.76|118.7|118.86|118.78|118.98|118.88|118.7|118.64|26611
1644928500000|2022-02-15 12:35:00|118.82|118.8|118.72|118.66|118.86|118.8|118.62|118.54|102836
1644928800000|2022-02-15 12:40:00|118.76|118.68|118.62|118.54|118.76|118.68|118.48|118.42|107389
1644929100000|2022-02-15 12:45:00|118.64|118.58|118.48|118.42|118.7|118.64|118.46|118.42|28756
1644929400000|2022-02-15 12:50:00|118.5|118.44|118.6|118.56|118.6|118.56|118.48|118.42|24074
1644929700000|2022-02-15 12:55:00|118.62|118.58|118.66|118.6|118.72|118.62|118.58|118.52|21411
1644930000000|2022-02-15 13:00:00|118.68|118.62|118.6|118.54|118.72|118.64|118.58|118.52|34362
1644930300000|2022-02-15 13:05:00|118.62|118.58|118.6|118.54|118.68|118.6|118.58|118.54|7924
1644930600000|2022-02-15 13:10:00|118.58|118.52|118.5|118.48|118.58|118.52|118.44|118.42|69383
1644930900000|2022-02-15 13:15:00|118.52|118.46|118.5|118.42|118.6|118.56|118.46|118.42|61241
1644931200000|2022-02-15 13:20:00|118.46|118.44|118.46|118.4|118.52|118.46|118.32|118.26|145555
1644931500000|2022-02-15 13:25:00|118.48|118.42|118.74|118.64|118.74|118.64|118.42|118.4|490413
1644931800000|2022-02-15 13:30:00|118.72|118.6|118.44|118.42|118.72|118.6|118.34|118.24|134090
1644932100000|2022-02-15 13:35:00|118.42|118.4|118.28|118.22|118.48|118.42|118.24|118.2|39845
1644932400000|2022-02-15 13:40:00|118.26|118.2|118.42|118.38|118.44|118.38|118.22|118.2|21832
1644932700000|2022-02-15 13:45:00|118.44|118.42|118.56|118.48|118.58|118.5|118.4|118.34|43319
1644933000000|2022-02-15 13:50:00|118.54|118.46|118.42|118.36|118.54|118.46|118.42|118.36|36240
1644933300000|2022-02-15 13:55:00|118.4|118.32|118.42|118.36|118.44|118.38|118.36|118.3|35455
1644933600000|2022-02-15 14:00:00|118.38|118.32|118.28|118.22|118.4|118.34|118.24|118.2|31068
1644933900000|2022-02-15 14:05:00|118.26|118.26|118.34|118.32|118.38|118.32|118.22|118.18|49510
1644934200000|2022-02-15 14:10:00|118.32|118.3|118.14|118.1|118.36|118.3|118.14|118.08|41621
1644934500000|2022-02-15 14:15:00|118.16|118.12|118.24|118.18|118.26|118.2|118.16|118.12|49356
1644934800000|2022-02-15 14:20:00|118.26|118.22|118.32|118.3|118.38|118.3|118.2|118.18|27893
1644935100000|2022-02-15 14:25:00|118.3|118.26|118.02|117.94|118.36|118.3|118|117.92|83397
1644935400000|2022-02-15 14:30:00|118.04|117.96|118.5|118.46|118.62|118.5|117.92|117.86|375575
1644935700000|2022-02-15 14:35:00|118.54|118.48|118.46|118.4|118.6|118.5|118.36|118.26|83878
1644936000000|2022-02-15 14:40:00|118.44|118.42|118.36|118.3|118.74|118.68|118.36|118.3|172405
1644936300000|2022-02-15 14:45:00|118.38|118.34|118.24|118.18|118.54|118.48|118.24|118.14|147008
1644936600000|2022-02-15 14:50:00|118.26|118.2|118.16|118.08|118.4|118.34|118.14|118.08|63205
1644936900000|2022-02-15 14:55:00|118.14|118.1|117.94|117.92|118.24|118.2|117.92|117.88|140091
1644937200000|2022-02-15 15:00:00|117.98|117.94|117.9|117.82|118.02|117.94|117.72|117.68|108902
1644937500000|2022-02-15 15:05:00|117.92|117.84|118.12|118.04|118.24|118.16|117.9|117.84|66650
1644937800000|2022-02-15 15:10:00|118.14|118.08|118.2|118.12|118.28|118.2|118.06|118.04|94798
1644938100000|2022-02-15 15:15:00|118.22|118.14|118.22|118.18|118.32|118.24|118.08|118.02|54214
1644938400000|2022-02-15 15:20:00|118.18|118.16|118.38|118.32|118.42|118.36|118.12|118.04|79224
1644938700000|2022-02-15 15:25:00|118.36|118.28|118.76|118.68|118.78|118.7|118.16|118.1|57465
1644939000000|2022-02-15 15:30:00|118.78|118.7|118.96|118.86|119|118.94|118.76|118.7|147899
1644939300000|2022-02-15 15:35:00|118.94|118.82|118.78|118.72|118.98|118.88|118.76|118.66|117132
1644939600000|2022-02-15 15:40:00|118.8|118.76|118.64|118.6|118.82|118.76|118.56|118.5|375391
1644939900000|2022-02-15 15:45:00|118.66|118.62|119|118.96|119.06|118.98|118.6|118.54|83437
1644940200000|2022-02-15 15:50:00|118.98|118.94|119.22|119.16|119.24|119.18|118.96|118.92|152586
1644940500000|2022-02-15 15:55:00|119.2|119.18|119.26|119.2|119.34|119.28|119.12|119.1|139430
1644940800000|2022-02-15 16:00:00|119.28|119.22|119.42|119.38|119.48|119.42|119.26|119.22|161194
1644941100000|2022-02-15 16:05:00|119.4|119.36|119.38|119.36|119.64|119.54|119.38|119.32|211512
1644941400000|2022-02-15 16:10:00|119.36|119.32|119.38|119.34|119.4|119.36|119.1|119|97299
1644941700000|2022-02-15 16:15:00|119.4|119.32|119.34|119.3|119.56|119.48|119.3|119.26|116181
1644942000000|2022-02-15 16:20:00|119.36|119.32|119.72|119.64|119.8|119.72|119.36|119.3|284463
1644942300000|2022-02-15 16:25:00|119.68|119.62|119.48|119.4|119.8|119.76|119.46|119.4|202588
1644998400000|2022-02-16 08:00:00|121.1|120.88|121.04|120.92|121.56|121.32|120.7|120.48|276103
1644998700000|2022-02-16 08:05:00|121|120.9|121.16|121|121.48|121.24|120.9|120.7|313297
1644999000000|2022-02-16 08:10:00|121.14|120.98|121.08|121|121.54|121.44|120.96|120.8|407602
1644999300000|2022-02-16 08:15:00|121.12|121.04|121.16|121.08|121.48|121.4|121.02|120.9|344829
1644999600000|2022-02-16 08:20:00|121.22|121.1|120.92|120.86|121.3|121.24|120.8|120.74|143471
1644999900000|2022-02-16 08:25:00|120.9|120.84|120.42|120.34|120.9|120.84|120.2|120.08|346905
1645000200000|2022-02-16 08:30:00|120.44|120.36|120.42|120.32|120.6|120.54|120.32|120.24|241313
1645000500000|2022-02-16 08:35:00|120.46|120.36|120.78|120.68|120.98|120.92|120.34|120.24|415908
1645000800000|2022-02-16 08:40:00|120.8|120.72|120.62|120.56|120.88|120.8|120.58|120.52|167939
1645001100000|2022-02-16 08:45:00|120.64|120.58|120.88|120.82|120.88|120.82|120.64|120.58|160729
1645001400000|2022-02-16 08:50:00|120.86|120.8|120.72|120.62|120.98|120.88|120.62|120.56|237528
1645001700000|2022-02-16 08:55:00|120.68|120.66|120.76|120.68|120.88|120.8|120.64|120.54|76561
1645002000000|2022-02-16 09:00:00|120.74|120.7|120.9|120.86|121.08|121|120.74|120.68|95164
1645002300000|2022-02-16 09:05:00|120.86|120.82|120.68|120.6|121.12|121.04|120.56|120.44|102147
1645002600000|2022-02-16 09:10:00|120.7|120.58|120.68|120.62|120.78|120.66|120.44|120.34|76104
1645002900000|2022-02-16 09:15:00|120.66|120.6|120.64|120.54|120.82|120.74|120.58|120.52|92513
1645003200000|2022-02-16 09:20:00|120.62|120.6|120.84|120.76|120.9|120.78|120.62|120.56|65835
1645003500000|2022-02-16 09:25:00|120.82|120.74|120.76|120.72|120.86|120.78|120.66|120.62|123376
1645003800000|2022-02-16 09:30:00|120.78|120.74|120.76|120.7|120.9|120.84|120.7|120.64|459724
1645004100000|2022-02-16 09:35:00|120.74|120.66|120.7|120.6|120.74|120.66|120.5|120.44|91852
1645004400000|2022-02-16 09:40:00|120.68|120.62|120.56|120.5|120.74|120.64|120.5|120.46|25184
1645004700000|2022-02-16 09:45:00|120.58|120.52|120.54|120.48|120.66|120.58|120.42|120.38|78542
1645005000000|2022-02-16 09:50:00|120.5|120.44|120.5|120.44|120.56|120.48|120.42|120.4|160698
1645005300000|2022-02-16 09:55:00|120.52|120.46|120.28|120.24|120.54|120.46|120.28|120.18|83287
1645005600000|2022-02-16 10:00:00|120.2|120.22|120.2|120.16|120.26|120.24|120.08|120.06|142360
1645005900000|2022-02-16 10:05:00|120.22|120.18|120.08|120|120.38|120.3|120.02|119.98|259284
1645006200000|2022-02-16 10:10:00|120.06|119.98|119.72|119.66|120.08|120.04|119.72|119.66|305376
1645006500000|2022-02-16 10:15:00|119.74|119.64|119.4|119.32|119.78|119.74|119.26|119.18|214682
1645006800000|2022-02-16 10:20:00|119.42|119.34|119.94|119.86|120|119.96|119.42|119.34|344883
1645007100000|2022-02-16 10:25:00|119.92|119.84|120|119.94|120.08|120|119.9|119.84|157135
1645007400000|2022-02-16 10:30:00|120.02|119.96|120.16|120.08|120.18|120.08|119.8|119.78|499270
1645007700000|2022-02-16 10:35:00|120.12|120.06|120|119.92|120.12|120.06|119.92|119.9|271089
1645008000000|2022-02-16 10:40:00|120.04|119.94|120.06|120|120.22|120.12|120|119.92|41473
1645008300000|2022-02-16 10:45:00|120.08|119.98|120.12|120.08|120.26|120.18|120.04|119.98|49320
1645008600000|2022-02-16 10:50:00|120.1|120.06|120.24|120.16|120.24|120.16|120.06|120|32059
1645008900000|2022-02-16 10:55:00|120.26|120.2|120.28|120.26|120.4|120.32|120.24|120.2|13033
1645009200000|2022-02-16 11:00:00|120.26|120.24|120.32|120.26|120.46|120.44|120.24|120.22|65561
1645009500000|2022-02-16 11:05:00|120.3|120.28|120.4|120.32|120.42|120.38|120.28|120.22|50035
1645009800000|2022-02-16 11:10:00|120.36|120.3|120.22|120.18|120.36|120.3|120.16|120.08|58693
1645010100000|2022-02-16 11:15:00|120.24|120.2|120.04|119.96|120.28|120.2|120.04|119.96|26507
1645010400000|2022-02-16 11:20:00|120.02|119.94|119.98|119.9|120.08|120|119.92|119.86|52397
1645010700000|2022-02-16 11:25:00|120|119.94|120.34|120.28|120.34|120.28|119.98|119.88|110439
1645011000000|2022-02-16 11:30:00|120.3|120.26|120.2|120.12|120.36|120.28|120.2|120.12|48369
1645011300000|2022-02-16 11:35:00|120.18|120.16|120.36|120.3|120.4|120.34|120.14|120.08|43996
1645011600000|2022-02-16 11:40:00|120.34|120.26|120.36|120.3|120.38|120.32|120.26|120.2|113907
1645011900000|2022-02-16 11:45:00|120.34|120.28|120.28|120.24|120.34|120.28|120.2|120.14|28341
1645012200000|2022-02-16 11:50:00|120.26|120.22|119.94|119.88|120.3|120.24|119.88|119.84|233215
1645012500000|2022-02-16 11:55:00|119.98|119.9|119.92|119.82|120.1|120.04|119.86|119.78|38705
1645012800000|2022-02-16 12:00:00|119.88|119.84|119.96|119.9|120.1|120.02|119.88|119.84|112706
1645013100000|2022-02-16 12:05:00|119.98|119.88|120.16|120.1|120.22|120.14|119.96|119.88|151667
1645013400000|2022-02-16 12:10:00|120.18|120.12|120.18|120.12|120.22|120.16|119.96|119.92|73381
1645013700000|2022-02-16 12:15:00|120.14|120.1|120.24|120.14|120.24|120.14|120.1|120.08|9713
1645014000000|2022-02-16 12:20:00|120.22|120.2|120.22|120.16|120.32|120.24|120.18|120.14|43725
1645014300000|2022-02-16 12:25:00|120.24|120.18|120.32|120.26|120.38|120.32|120.24|120.18|10395
1645014600000|2022-02-16 12:30:00|120.34|120.3|120.02|119.98|120.36|120.3|119.98|119.9|53538
1645014900000|2022-02-16 12:35:00|120|119.96|120|119.94|120.1|120|119.72|119.64|51318
1645015200000|2022-02-16 12:40:00|120.04|119.96|120.24|120.18|120.34|120.26|120|119.96|17083
1645015500000|2022-02-16 12:45:00|120.28|120.2|120.22|120.18|120.28|120.26|120.16|120.1|49789
1645015800000|2022-02-16 12:50:00|120.2|120.16|120.06|120.04|120.22|120.16|120.06|120.02|53822
1645016100000|2022-02-16 12:55:00|120.08|120.06|120.04|120|120.14|120.06|120|119.94|36776
1645016400000|2022-02-16 13:00:00|120.02|119.98|120.08|120|120.08|120.06|119.98|119.94|28130
1645016700000|2022-02-16 13:05:00|120.06|120.02|120.06|119.98|120.08|120.06|120|119.94|116523
1645017000000|2022-02-16 13:10:00|120.04|119.96|120.18|120.14|120.24|120.16|119.98|119.94|40165193
1645017300000|2022-02-16 13:15:00|120.2|120.18|120.36|120.28|120.5|120.46|120.2|120.14|77098
1645017600000|2022-02-16 13:20:00|120.38|120.3|120.3|120.22|120.44|120.38|120.26|120.2|68163
1645017900000|2022-02-16 13:25:00|120.26|120.24|120.16|120.1|120.3|120.24|120.02|119.94|2283911
1645018200000|2022-02-16 13:30:00|120.12|120.08|120.42|120.36|120.52|120.48|120.12|120.08|51044
1645018500000|2022-02-16 13:35:00|120.4|120.32|120.32|120.26|120.52|120.44|120.28|120.2|20808
1645018800000|2022-02-16 13:40:00|120.3|120.28|120.3|120.24|120.38|120.32|120.28|120.22|42302
1645019100000|2022-02-16 13:45:00|120.28|120.26|120.16|120.14|120.32|120.26|120.16|120.1|31159
1645019400000|2022-02-16 13:50:00|120.14|120.12|120.02|119.96|120.16|120.12|120|119.94|30337
1645019700000|2022-02-16 13:55:00|120.04|119.98|120.12|120.08|120.18|120.08|119.98|119.94|41099
1645020000000|2022-02-16 14:00:00|120.1|120.04|119.94|119.86|120.12|120.06|119.82|119.76|175760
1645020300000|2022-02-16 14:05:00|119.92|119.88|120.04|120|120.08|120|119.9|119.84|76246
1645020600000|2022-02-16 14:10:00|120.02|119.98|119.94|119.88|120.02|119.98|119.82|119.76|39609
1645020900000|2022-02-16 14:15:00|119.92|119.84|120.28|120.24|120.32|120.24|119.82|119.8|550828
1645021200000|2022-02-16 14:20:00|120.3|120.26|120.32|120.26|120.5|120.46|120.28|120.22|140146
1645021500000|2022-02-16 14:25:00|120.34|120.28|120.48|120.42|120.5|120.44|120.2|120.16|8883879
1645021800000|2022-02-16 14:30:00|120.44|120.4|120.48|120.46|120.6|120.56|120.22|120.16|237950
1645022100000|2022-02-16 14:35:00|120.46|120.44|120.46|120.42|120.52|120.46|120.34|120.3|276072
1645022400000|2022-02-16 14:40:00|120.42|120.38|120.34|120.3|120.48|120.42|120.22|120.16|119316
1645022700000|2022-02-16 14:45:00|120.36|120.32|120.36|120.3|120.72|120.64|120.3|120.2|105116
1645023000000|2022-02-16 14:50:00|120.34|120.28|120.48|120.4|120.5|120.42|120.08|119.98|150204
1645023300000|2022-02-16 14:55:00|120.5|120.44|120.6|120.52|120.7|120.6|120.46|120.36|113638
1645023600000|2022-02-16 15:00:00|120.56|120.5|120.48|120.42|120.66|120.58|120.28|120.24|122924
1645023900000|2022-02-16 15:05:00|120.52|120.44|120.42|120.34|120.58|120.52|120.34|120.3|165298
1645024200000|2022-02-16 15:10:00|120.4|120.38|120.28|120.24|120.52|120.46|120.24|120.16|287254
1645024500000|2022-02-16 15:15:00|120.26|120.22|120.3|120.26|120.44|120.4|120.2|120.18|161584
1645024800000|2022-02-16 15:20:00|120.34|120.28|120.72|120.66|120.76|120.66|120.34|120.28|65266
1645025100000|2022-02-16 15:25:00|120.76|120.68|121.06|121.02|121.12|121.06|120.76|120.68|245109
1645025400000|2022-02-16 15:30:00|121.04|121|121.42|121.34|121.46|121.4|121|120.94|246129
1645025700000|2022-02-16 15:35:00|121.4|121.38|121.5|121.46|121.64|121.62|121.4|121.38|507306
1645026000000|2022-02-16 15:40:00|121.48|121.44|121.48|121.4|121.54|121.52|121.4|121.38|219633
1645026300000|2022-02-16 15:45:00|121.46|121.42|121.58|121.54|121.66|121.6|121.44|121.42|174690
1645026600000|2022-02-16 15:50:00|121.56|121.5|121.32|121.28|121.6|121.56|121.32|121.26|153206
1645026900000|2022-02-16 15:55:00|121.3|121.26|121.16|121.08|121.3|121.26|121|120.98|363386
1645027200000|2022-02-16 16:00:00|121.18|121.1|121.42|121.36|121.6|121.56|121.14|121.08|1775724
1645027500000|2022-02-16 16:05:00|121.44|121.34|121.3|121.24|121.56|121.5|121.3|121.24|217876
1645027800000|2022-02-16 16:10:00|121.28|121.22|121.34|121.28|121.38|121.34|121.22|121.16|162050
1645028100000|2022-02-16 16:15:00|121.3|121.26|121.32|121.3|121.44|121.4|121.2|121.12|203377
1645028400000|2022-02-16 16:20:00|121.34|121.26|121.14|121.1|121.36|121.28|121.1|121.08|155272
1645028700000|2022-02-16 16:25:00|121.16|121.12|121.44|121.38|121.52|121.48|121.16|121.12|404757
1645084800000|2022-02-17 08:00:00|121.18|119.82|120.96|120.68|121.3|121.14|120.06|119.76|541981
1645085100000|2022-02-17 08:05:00|121.06|120.82|121.68|121.48|121.72|121.5|120.9|120.66|199283
1645085400000|2022-02-17 08:10:00|121.74|121.5|121.22|121.12|121.78|121.56|121.1|120.88|107778
1645085700000|2022-02-17 08:15:00|121.2|121.1|120.92|120.74|121.22|121.1|120.92|120.74|73006
1645086000000|2022-02-17 08:20:00|120.9|120.76|120.38|120.22|120.9|120.78|120.38|120.22|29263
1645086300000|2022-02-17 08:25:00|120.4|120.28|119.88|119.74|120.48|120.3|119.68|119.5|655114
1645086600000|2022-02-17 08:30:00|119.9|119.78|119.3|119.14|119.96|119.86|119.3|119.1|402944
1645086900000|2022-02-17 08:35:00|119.28|119.12|118.74|118.64|119.28|119.12|118.62|118.5|584687
1645087200000|2022-02-17 08:40:00|118.72|118.62|119.06|118.9|119.2|119.1|118.6|118.5|162952
1645087500000|2022-02-17 08:45:00|119.08|118.92|119.16|119.04|119.28|119.18|118.9|118.76|292239
1645087800000|2022-02-17 08:50:00|119.14|119|118.74|118.6|119.18|119.06|118.54|118.42|146107
1645088100000|2022-02-17 08:55:00|118.78|118.76|119.08|118.94|119.1|118.98|118.72|118.6|197192
1645088400000|2022-02-17 09:00:00|119.12|118.96|118.62|118.5|119.18|119.08|118.54|118.42|162235
1645088700000|2022-02-17 09:05:00|118.64|118.52|118.68|118.56|118.96|118.84|118.5|118.4|150520
1645089000000|2022-02-17 09:10:00|118.7|118.58|118.74|118.62|118.78|118.68|118.58|118.5|98657
1645089300000|2022-02-17 09:15:00|118.76|118.64|118.72|118.64|119.02|118.94|118.62|118.5|146932
1645089600000|2022-02-17 09:20:00|118.74|118.68|118.68|118.62|118.82|118.74|118.48|118.38|126380
1645089900000|2022-02-17 09:25:00|118.72|118.6|118.82|118.72|118.84|118.78|118.7|118.6|70580
1645090200000|2022-02-17 09:30:00|118.78|118.74|119.14|119.08|119.22|119.1|118.74|118.64|169743
1645090500000|2022-02-17 09:35:00|119.18|119.1|119.02|118.92|119.34|119.28|118.94|118.86|114809
1645090800000|2022-02-17 09:40:00|119|118.9|119.02|118.94|119.12|119.06|118.8|118.74|95418
1645091100000|2022-02-17 09:45:00|118.98|118.92|118.52|118.42|119.08|119|118.48|118.38|198367
1645091400000|2022-02-17 09:50:00|118.54|118.44|118.38|118.32|118.6|118.54|118.36|118.26|115061
1645091700000|2022-02-17 09:55:00|118.36|118.3|118.26|118.2|118.54|118.5|118.18|118.1|202857
1645092000000|2022-02-17 10:00:00|118.28|118.22|118.3|118.24|118.48|118.4|118.22|118.14|153762
1645092300000|2022-02-17 10:05:00|118.28|118.22|118.12|118.06|118.34|118.28|118.06|118|57074
1645092600000|2022-02-17 10:10:00|118.14|118.08|118.38|118.3|118.44|118.34|118.12|118.08|84945
1645092900000|2022-02-17 10:15:00|118.36|118.28|118.8|118.72|118.94|118.86|118.36|118.28|87614
1645093200000|2022-02-17 10:20:00|118.76|118.7|118.92|118.86|119.02|118.94|118.74|118.66|130377
1645093500000|2022-02-17 10:25:00|118.9|118.84|118.88|118.8|118.94|118.86|118.72|118.66|30546
1645093800000|2022-02-17 10:30:00|118.86|118.82|119.02|118.96|119.08|119|118.84|118.8|17532
1645094100000|2022-02-17 10:35:00|119.04|119|119.24|119.16|119.26|119.16|118.98|118.92|18165
1645094400000|2022-02-17 10:40:00|119.2|119.14|119.48|119.42|119.54|119.46|119.08|119.02|60789
1645094700000|2022-02-17 10:45:00|119.46|119.4|119.66|119.56|119.68|119.56|119.32|119.22|39922
1645095000000|2022-02-17 10:50:00|119.7|119.6|119.44|119.38|119.72|119.64|119.4|119.32|35877
1645095300000|2022-02-17 10:55:00|119.46|119.4|119.84|119.78|119.92|119.86|119.46|119.38|113812
1645095600000|2022-02-17 11:00:00|119.8|119.76|120.02|119.94|120.06|120|119.76|119.68|226845
1645095900000|2022-02-17 11:05:00|120|119.92|119.9|119.82|120.06|119.98|119.86|119.78|123330
1645096200000|2022-02-17 11:10:00|119.88|119.8|119.88|119.8|119.96|119.9|119.7|119.62|69634
1645096500000|2022-02-17 11:15:00|119.82|119.82|120|119.9|120.02|119.92|119.82|119.78|24600
1645096800000|2022-02-17 11:20:00|119.96|119.92|119.84|119.78|120.06|119.98|119.84|119.76|23349
1645097100000|2022-02-17 11:25:00|119.86|119.82|119.62|119.58|119.94|119.86|119.62|119.54|28696
1645097400000|2022-02-17 11:30:00|119.6|119.56|119.64|119.62|119.74|119.68|119.6|119.52|22587
1645097700000|2022-02-17 11:35:00|119.62|119.58|119.64|119.58|119.76|119.66|119.5|119.4|68137
1645098000000|2022-02-17 11:40:00|119.66|119.6|119.86|119.78|119.88|119.8|119.56|119.48|505427
1645098300000|2022-02-17 11:45:00|119.84|119.76|119.98|119.9|119.98|119.9|119.74|119.66|37214
1645098600000|2022-02-17 11:50:00|120|119.92|119.98|119.9|120.12|120.02|119.92|119.86|42396
1645098900000|2022-02-17 11:55:00|120|119.92|120.26|120.18|120.28|120.18|119.96|119.86|22576
1645099200000|2022-02-17 12:00:00|120.3|120.2|120.1|120.02|120.3|120.2|120.04|119.96|30775
1645099500000|2022-02-17 12:05:00|120.08|120.04|120.06|120|120.16|120.08|120.06|119.98|74802
1645099800000|2022-02-17 12:10:00|120.04|120.02|120.1|120.02|120.18|120.14|120.04|119.96|53149
1645100100000|2022-02-17 12:15:00|120.08|120.06|120.2|120.12|120.2|120.14|120.06|120.02|45561
1645100400000|2022-02-17 12:20:00|120.18|120.1|120.14|120.1|120.34|120.26|120.1|120.04|23624
1645100700000|2022-02-17 12:25:00|120.12|120.06|120.42|120.34|120.46|120.36|120.04|119.98|44835
1645101000000|2022-02-17 12:30:00|120.4|120.32|120.42|120.36|120.48|120.4|120.26|120.18|135428
1645101300000|2022-02-17 12:35:00|120.4|120.4|120.36|120.3|120.46|120.42|120.28|120.24|79072
1645101600000|2022-02-17 12:40:00|120.34|120.34|120.54|120.48|120.54|120.48|120.34|120.28|36472
1645101900000|2022-02-17 12:45:00|120.56|120.5|120.46|120.4|120.72|120.66|120.44|120.36|71727
1645102200000|2022-02-17 12:50:00|120.44|120.36|120.52|120.44|120.56|120.5|120.38|120.3|14394
1645102500000|2022-02-17 12:55:00|120.54|120.46|120.46|120.38|120.56|120.48|120.44|120.38|21762
1645102800000|2022-02-17 13:00:00|120.48|120.42|120.6|120.5|120.78|120.72|120.48|120.42|46717
1645103100000|2022-02-17 13:05:00|120.58|120.46|120.1|120.04|120.58|120.46|119.84|119.72|87251
1645103400000|2022-02-17 13:10:00|120.08|120.02|119.82|119.78|120.18|120.06|119.78|119.68|63350
1645103700000|2022-02-17 13:15:00|119.8|119.76|119.86|119.78|119.96|119.88|119.7|119.6|54149
1645104000000|2022-02-17 13:20:00|119.84|119.84|120.02|119.98|120.1|120|119.84|119.76|22928
1645104300000|2022-02-17 13:25:00|120.06|120.02|120.12|120.04|120.2|120.1|120.06|119.98|39633
1645104600000|2022-02-17 13:30:00|120.16|120.06|119.94|119.9|120.18|120.1|119.94|119.86|22884
1645104900000|2022-02-17 13:35:00|119.9|119.88|119.98|119.92|120.16|120.08|119.88|119.82|32679
1645105200000|2022-02-17 13:40:00|119.96|119.9|119.7|119.64|119.98|119.94|119.68|119.6|26694
1645105500000|2022-02-17 13:45:00|119.66|119.6|119.82|119.74|119.84|119.74|119.5|119.38|85270
1645105800000|2022-02-17 13:50:00|119.78|119.72|119.82|119.76|119.94|119.86|119.72|119.64|98510
1645106100000|2022-02-17 13:55:00|119.86|119.8|119.78|119.7|119.9|119.8|119.64|119.58|99103
1645106400000|2022-02-17 14:00:00|119.74|119.68|119.86|119.78|119.94|119.86|119.74|119.68|41313
1645106700000|2022-02-17 14:05:00|119.84|119.8|119.7|119.62|119.86|119.82|119.68|119.62|21532
1645107000000|2022-02-17 14:10:00|119.72|119.64|119.76|119.68|120.08|119.98|119.72|119.64|110657
1645107300000|2022-02-17 14:15:00|119.78|119.7|119.8|119.74|119.84|119.78|119.62|119.58|69762
1645107600000|2022-02-17 14:20:00|119.82|119.76|119.74|119.66|120|119.9|119.74|119.64|85960
1645107900000|2022-02-17 14:25:00|119.76|119.68|119.64|119.58|119.82|119.76|119.6|119.52|57369
1645108200000|2022-02-17 14:30:00|119.62|119.56|119.38|119.26|119.72|119.66|119.2|119.12|87025
1645108500000|2022-02-17 14:35:00|119.36|119.28|119.76|119.72|119.76|119.72|119.32|119.24|257965
1645108800000|2022-02-17 14:40:00|119.8|119.76|119.32|119.24|119.92|119.84|119.22|119.12|171770
1645109100000|2022-02-17 14:45:00|119.34|119.28|119.08|119.02|119.52|119.46|119.08|119|84452
1645109400000|2022-02-17 14:50:00|119.06|118.98|118.68|118.6|119.06|118.98|118.5|118.38|163125
1645109700000|2022-02-17 14:55:00|118.66|118.58|118.26|118.18|118.68|118.64|118.24|118.16|186414
1645110000000|2022-02-17 15:00:00|118.3|118.22|118.26|118.2|118.38|118.32|118.2|118.14|196425
1645110300000|2022-02-17 15:05:00|118.22|118.16|118.4|118.36|118.46|118.38|118.22|118.16|148059
1645110600000|2022-02-17 15:10:00|118.34|118.26|118.56|118.52|118.56|118.52|118.3|118.22|93088
1645110900000|2022-02-17 15:15:00|118.52|118.48|118.52|118.46|118.76|118.7|118.5|118.4|302798
1645111200000|2022-02-17 15:20:00|118.5|118.44|118.62|118.58|118.66|118.58|118.44|118.36|51348
1645111500000|2022-02-17 15:25:00|118.6|118.54|118.52|118.46|118.62|118.54|118.38|118.3|221893
1645111800000|2022-02-17 15:30:00|118.5|118.44|118.9|118.84|118.96|118.88|118.5|118.44|187057
1645112100000|2022-02-17 15:35:00|118.88|118.82|119.06|119|119.1|119.04|118.8|118.74|260159
1645112400000|2022-02-17 15:40:00|119.08|119.02|118.74|118.7|119.12|119.04|118.68|118.62|285357
1645112700000|2022-02-17 15:45:00|118.72|118.68|118.34|118.28|118.74|118.7|118.32|118.28|69549
1645113000000|2022-02-17 15:50:00|118.32|118.26|118.12|118.04|118.32|118.26|118.08|118|145340
1645113300000|2022-02-17 15:55:00|118.14|118.06|118.3|118.24|118.42|118.34|118.14|118.06|120188
1645113600000|2022-02-17 16:00:00|118.24|118.22|118.2|118.14|118.36|118.32|118.18|118.12|292563
1645113900000|2022-02-17 16:05:00|118.22|118.16|118.32|118.26|118.44|118.38|118.22|118.16|71588
1645114200000|2022-02-17 16:10:00|118.34|118.28|118.42|118.38|118.44|118.38|118.32|118.28|45268
1645114500000|2022-02-17 16:15:00|118.44|118.42|118.54|118.5|118.56|118.5|118.4|118.32|78948
1645114800000|2022-02-17 16:20:00|118.52|118.48|118.68|118.64|118.72|118.68|118.46|118.42|96152
1645115100000|2022-02-17 16:25:00|118.66|118.66|118.36|118.32|118.66|118.66|118.34|118.26|267521
1645171200000|2022-02-18 08:00:00|117.82|117.5|118.46|118.28|118.68|118.44|117.5|117.22|877272
1645171500000|2022-02-18 08:05:00|118.44|118.3|118.7|118.5|119.12|118.94|118.34|118.1|313501
1645171800000|2022-02-18 08:10:00|118.68|118.48|118.2|118.1|118.68|118.48|118.04|117.9|151164
1645172100000|2022-02-18 08:15:00|118.26|118.12|118.4|118.3|118.6|118.46|118.18|118.04|256922
1645172400000|2022-02-18 08:20:00|118.38|118.26|117.84|117.72|118.42|118.28|117.7|117.56|66986
1645172700000|2022-02-18 08:25:00|117.88|117.7|118.54|118.4|118.54|118.4|117.68|117.56|288464
1645173000000|2022-02-18 08:30:00|118.52|118.36|118.5|118.4|118.56|118.46|118.3|118.24|42561
1645173300000|2022-02-18 08:35:00|118.48|118.36|118.34|118.24|118.5|118.4|118.24|118.12|45225
1645173600000|2022-02-18 08:40:00|118.32|118.26|118|117.86|118.58|118.44|117.86|117.74|81929
1645173900000|2022-02-18 08:45:00|118.02|117.88|117.96|117.9|118.2|118.1|117.8|117.7|84819
1645174200000|2022-02-18 08:50:00|117.94|117.88|117.86|117.8|117.98|117.88|117.76|117.64|45125
1645174500000|2022-02-18 08:55:00|117.88|117.82|118.1|118|118.18|118.06|117.62|117.5|168033
1645174800000|2022-02-18 09:00:00|118.08|117.98|118.12|118.02|118.14|118.04|117.88|117.8|62538
1645175100000|2022-02-18 09:05:00|118.1|118|117.76|117.66|118.1|118.02|117.76|117.66|63192
1645175400000|2022-02-18 09:10:00|117.74|117.64|117.56|117.46|117.74|117.64|117.34|117.26|144165
1645175700000|2022-02-18 09:15:00|117.54|117.44|117.34|117.26|117.68|117.6|117.3|117.2|83455
1645176000000|2022-02-18 09:20:00|117.3|117.28|117.34|117.26|117.44|117.34|117.18|117.1|201363
1645176300000|2022-02-18 09:25:00|117.32|117.28|117.44|117.34|117.56|117.48|117.3|117.24|25472
1645176600000|2022-02-18 09:30:00|117.46|117.36|117.32|117.24|117.52|117.46|117.26|117.18|64698
1645176900000|2022-02-18 09:35:00|117.3|117.26|117.52|117.44|117.56|117.48|117.3|117.26|77441
1645177200000|2022-02-18 09:40:00|117.5|117.46|117.68|117.62|117.72|117.62|117.5|117.46|32056
1645177500000|2022-02-18 09:45:00|117.7|117.64|117.72|117.66|117.78|117.72|117.54|117.48|75735
1645177800000|2022-02-18 09:50:00|117.7|117.68|117.9|117.84|117.92|117.84|117.7|117.66|33155
1645178100000|2022-02-18 09:55:00|117.92|117.86|117.88|117.8|118.1|118.04|117.88|117.8|40441
1645178400000|2022-02-18 10:00:00|117.86|117.82|117.94|117.9|117.96|117.9|117.8|117.76|98252
1645178700000|2022-02-18 10:05:00|117.92|117.92|118.26|118.16|118.28|118.18|117.92|117.92|74627
1645179300000|2022-02-18 10:15:00|118.36|118.14|118.76|118.68|118.8|118.74|118.12|118.02|1645173
1645179600000|2022-02-18 10:20:00|118.74|118.66|118.36|118.32|118.74|118.66|118.34|118.32|78174
1645179900000|2022-02-18 10:25:00|118.34|118.28|118.14|118.08|118.4|118.32|118.1|118.02|108572
1645180200000|2022-02-18 10:30:00|118.16|118.12|118.34|118.28|118.4|118.32|118.16|118.08|25241
1645180500000|2022-02-18 10:35:00|118.3|118.26|118.62|118.56|118.66|118.58|118.3|118.24|63470
1645180800000|2022-02-18 10:40:00|118.6|118.52|118.68|118.64|118.8|118.72|118.54|118.5|44083
1645181100000|2022-02-18 10:45:00|118.7|118.66|118.78|118.7|118.82|118.74|118.6|118.54|40057
1645181400000|2022-02-18 10:50:00|118.76|118.66|118.48|118.42|118.76|118.68|118.46|118.38|78488
1645181700000|2022-02-18 10:55:00|118.5|118.44|118.64|118.56|118.7|118.6|118.5|118.42|94101
1645182000000|2022-02-18 11:00:00|118.62|118.54|118.66|118.58|118.82|118.72|118.56|118.5|87413
1645182300000|2022-02-18 11:05:00|118.68|118.62|118.96|118.92|119|118.92|118.68|118.62|48376
1645182600000|2022-02-18 11:10:00|119|118.94|118.94|118.84|119.08|119.02|118.9|118.82|98186
1645182900000|2022-02-18 11:15:00|118.96|118.88|119.08|119.02|119.12|119.04|118.9|118.84|148469
1645183200000|2022-02-18 11:20:00|119.1|119.04|119.26|119.18|119.28|119.2|119.08|119.04|54586
1645183500000|2022-02-18 11:25:00|119.24|119.2|119.06|119|119.28|119.2|119.06|119|76680
1645183800000|2022-02-18 11:30:00|119.08|119.02|119.34|119.26|119.36|119.3|119.08|119.02|203347
1645184100000|2022-02-18 11:35:00|119.36|119.28|119.38|119.36|119.4|119.36|119.22|119.18|68227
1645184400000|2022-02-18 11:40:00|119.4|119.38|119.6|119.54|119.68|119.62|119.34|119.28|77916
1645184700000|2022-02-18 11:45:00|119.58|119.52|119.5|119.46|119.66|119.58|119.46|119.42|78639
1645185000000|2022-02-18 11:50:00|119.46|119.42|119.5|119.46|119.58|119.52|119.42|119.4|62330
1645185300000|2022-02-18 11:55:00|119.52|119.48|119.66|119.62|119.68|119.62|119.5|119.44|51998
1645185600000|2022-02-18 12:00:00|119.64|119.6|119.42|119.36|119.64|119.6|119.38|119.34|50321
1645185900000|2022-02-18 12:05:00|119.4|119.34|119.3|119.28|119.4|119.38|119.22|119.16|83854
1645186200000|2022-02-18 12:10:00|119.28|119.26|119.22|119.16|119.3|119.26|119.02|118.96|40484
1645186500000|2022-02-18 12:15:00|119.24|119.18|119.26|119.2|119.44|119.36|119.22|119.18|53995
1645186800000|2022-02-18 12:20:00|119.3|119.22|119.24|119.2|119.3|119.26|119.2|119.16|21952
1645187100000|2022-02-18 12:25:00|119.26|119.22|119.34|119.3|119.34|119.32|119.26|119.2|53841
1645187400000|2022-02-18 12:30:00|119.36|119.32|119.64|119.58|119.64|119.58|119.24|119.18|58474
1645187700000|2022-02-18 12:35:00|119.62|119.56|119.48|119.42|119.62|119.56|119.4|119.36|37487
1645188000000|2022-02-18 12:40:00|119.5|119.44|119.56|119.52|119.62|119.56|119.5|119.44|58560
1645188300000|2022-02-18 12:45:00|119.58|119.54|119.54|119.48|119.64|119.58|119.52|119.48|29786
1645188600000|2022-02-18 12:50:00|119.56|119.5|119.56|119.52|119.6|119.56|119.54|119.5|13463
1645188900000|2022-02-18 12:55:00|119.6|119.54|119.5|119.46|119.62|119.56|119.48|119.42|43378
1645189200000|2022-02-18 13:00:00|119.52|119.48|119.54|119.5|119.58|119.54|119.48|119.44|27224
1645189500000|2022-02-18 13:05:00|119.56|119.54|119.18|119.14|119.7|119.64|119.18|119.1|83906
1645189800000|2022-02-18 13:10:00|119.16|119.12|119.02|118.96|119.2|119.14|118.94|118.88|107036
1645190100000|2022-02-18 13:15:00|119|118.94|119.06|119.02|119.16|119.12|118.96|118.88|119624
1645190400000|2022-02-18 13:20:00|119.04|119|118.92|118.9|119.06|119.04|118.92|118.88|72222
1645190700000|2022-02-18 13:25:00|118.94|118.92|118.58|118.5|118.96|118.94|118.4|118.36|251929
1645191000000|2022-02-18 13:30:00|118.54|118.48|118.4|118.32|118.62|118.54|118.18|118.12|246686
1645191300000|2022-02-18 13:35:00|118.42|118.34|118.36|118.3|118.52|118.44|118.26|118.14|99482
1645191600000|2022-02-18 13:40:00|118.34|118.32|118.3|118.24|118.38|118.34|118.18|118.1|112734
1645191900000|2022-02-18 13:45:00|118.28|118.26|118.64|118.56|118.64|118.56|118.28|118.24|91988
1645192200000|2022-02-18 13:50:00|118.62|118.52|118.54|118.5|118.68|118.6|118.52|118.46|75903
1645192500000|2022-02-18 13:55:00|118.58|118.54|118.4|118.34|118.58|118.54|118.4|118.34|78771
1645192800000|2022-02-18 14:00:00|118.36|118.36|118.54|118.5|118.54|118.5|118.36|118.36|47227
1645193100000|2022-02-18 14:05:00|118.52|118.52|118.76|118.7|118.82|118.78|118.4|118.34|151694
1645193400000|2022-02-18 14:10:00|118.78|118.66|118.6|118.54|118.82|118.76|118.6|118.52|103419
1645193700000|2022-02-18 14:15:00|118.58|118.5|118.56|118.52|118.6|118.54|118.46|118.36|66372
1645194000000|2022-02-18 14:20:00|118.54|118.5|118.54|118.5|118.6|118.54|118.48|118.42|127528
1645194300000|2022-02-18 14:25:00|118.58|118.52|118.48|118.42|118.62|118.56|118.3|118.2|70371
1645194600000|2022-02-18 14:30:00|118.52|118.44|118.34|118.28|118.58|118.5|118.22|118.14|109668
1645194900000|2022-02-18 14:35:00|118.38|118.3|118.54|118.48|118.62|118.56|118.2|118.12|109040
1645195200000|2022-02-18 14:40:00|118.56|118.5|118.6|118.54|118.66|118.58|118.3|118.22|145851
1645195500000|2022-02-18 14:45:00|118.58|118.52|119.02|118.98|119.04|119|118.54|118.5|189987
1645195800000|2022-02-18 14:50:00|119.04|119|119.22|119.14|119.36|119.28|119.04|119|114117
1645196100000|2022-02-18 14:55:00|119.2|119.16|119|118.94|119.28|119.22|119|118.94|68640
1645196400000|2022-02-18 15:00:00|118.98|118.82|118.88|118.84|119.12|119.04|118.82|118.74|176871
1645196700000|2022-02-18 15:05:00|118.86|118.82|118.8|118.74|118.94|118.9|118.72|118.66|79838
1645197000000|2022-02-18 15:10:00|118.82|118.76|118.8|118.78|118.88|118.82|118.66|118.58|62262
1645197300000|2022-02-18 15:15:00|118.78|118.74|118.66|118.62|119.02|118.94|118.6|118.54|116887
1645197600000|2022-02-18 15:20:00|118.64|118.64|118.36|118.3|118.68|118.64|118.34|118.24|164018
1645197900000|2022-02-18 15:25:00|118.34|118.26|118.3|118.22|118.42|118.36|118.2|118.14|143744
1645198200000|2022-02-18 15:30:00|118.32|118.26|118.02|117.96|118.32|118.26|117.92|117.84|120383
1645198500000|2022-02-18 15:35:00|118.06|118|117.84|117.78|118.08|118|117.8|117.72|113459
1645198800000|2022-02-18 15:40:00|117.82|117.8|117.72|117.68|117.82|117.8|117.56|117.5|141235
1645199100000|2022-02-18 15:45:00|117.76|117.7|117.44|117.36|117.78|117.72|117.28|117.18|172657
1645199400000|2022-02-18 15:50:00|117.46|117.38|117.62|117.52|117.68|117.62|117.46|117.36|150317
1645199700000|2022-02-18 15:55:00|117.6|117.5|117.8|117.72|117.86|117.78|117.54|117.5|236772
1645200000000|2022-02-18 16:00:00|117.76|117.68|117.22|117.18|117.8|117.72|117.22|117.18|276558
1645200300000|2022-02-18 16:05:00|117.18|117.14|117|116.96|117.3|117.2|116.98|116.94|244009
1645200600000|2022-02-18 16:10:00|117.02|116.98|117.26|117.18|117.26|117.2|116.98|116.88|182842
1645200900000|2022-02-18 16:15:00|117.24|117.16|117.36|117.3|117.42|117.34|117.14|117.08|108507
1645201200000|2022-02-18 16:20:00|117.38|117.34|117.42|117.34|117.52|117.46|117.36|117.28|203104
1645201500000|2022-02-18 16:25:00|117.44|117.38|117.26|117.18|117.52|117.5|117.22|117.14|279032
1645430400000|2022-02-21 08:00:00|117.98|117.22|118.62|118.46|118.88|118.52|117.98|117.22|722289
1645430700000|2022-02-21 08:05:00|118.7|118.5|119.2|119.04|119.44|119.24|118.7|118.5|332279
1645431000000|2022-02-21 08:10:00|119.16|119.02|118.7|118.6|119.38|119.24|118.56|118.42|199275
1645431300000|2022-02-21 08:15:00|118.72|118.62|118.86|118.76|119.2|119.14|118.72|118.62|148808
1645431600000|2022-02-21 08:20:00|118.9|118.8|118.82|118.72|119.12|119.04|118.82|118.68|114232
1645431900000|2022-02-21 08:25:00|118.78|118.76|118.76|118.64|119.08|119|118.46|118.34|162189
1645432200000|2022-02-21 08:30:00|118.78|118.66|119.24|119.18|119.44|119.34|118.62|118.54|265245
1645432500000|2022-02-21 08:35:00|119.22|119.14|119.06|118.96|119.22|119.18|118.46|118.3|232767
1645432800000|2022-02-21 08:40:00|119.08|119|118.9|118.84|119.34|119.22|118.86|118.72|205307
1645433100000|2022-02-21 08:45:00|118.94|118.86|118.92|118.86|119.18|119.08|118.9|118.86|122990
1645433400000|2022-02-21 08:50:00|118.9|118.84|118.62|118.56|119|118.94|118.48|118.36|204306
1645433700000|2022-02-21 08:55:00|118.64|118.52|118.76|118.7|118.82|118.7|118.52|118.48|34284
1645434000000|2022-02-21 09:00:00|118.74|118.66|118.26|118.18|118.74|118.66|118.26|118.16|64915
1645434300000|2022-02-21 09:05:00|118.24|118.16|117.92|117.86|118.24|118.16|117.92|117.78|70904
1645434600000|2022-02-21 09:10:00|117.9|117.8|118.26|118.18|118.32|118.2|117.7|117.6|130332
1645434900000|2022-02-21 09:15:00|118.24|118.16|118.32|118.2|118.4|118.3|118.18|118.06|122534
1645435200000|2022-02-21 09:20:00|118.28|118.18|117.94|117.88|118.28|118.2|117.78|117.66|84533
1645435500000|2022-02-21 09:25:00|117.96|117.92|118.12|118.02|118.2|118.12|117.94|117.86|99255
1645435800000|2022-02-21 09:30:00|118.14|118.04|118.28|118.18|118.44|118.34|118.12|118.04|115730
1645436100000|2022-02-21 09:35:00|118.24|118.16|118.24|118.16|118.26|118.16|118.1|118|53173
1645436400000|2022-02-21 09:40:00|118.22|118.14|118.16|118.12|118.26|118.18|118.08|118.02|41882
1645436700000|2022-02-21 09:45:00|118.2|118.14|118.4|118.32|118.48|118.4|118.14|118.04|84344
1645437000000|2022-02-21 09:50:00|118.42|118.34|118.2|118.14|118.5|118.4|118.16|118.06|45004
1645437300000|2022-02-21 09:55:00|118.18|118.1|118.26|118.16|118.28|118.2|118.06|118|97362
1645437600000|2022-02-21 10:00:00|118.28|118.18|118.14|118.06|118.3|118.22|118.02|117.94|125296
1645437900000|2022-02-21 10:05:00|118.12|118.08|118.1|118.04|118.28|118.22|118.08|118|35209
1645438200000|2022-02-21 10:10:00|118.08|118.06|117.88|117.8|118.12|118.06|117.82|117.74|76644
1645438500000|2022-02-21 10:15:00|117.86|117.82|117.86|117.8|118.1|118.04|117.84|117.76|99103
1645438800000|2022-02-21 10:20:00|117.88|117.82|117.9|117.84|118.04|117.96|117.78|117.7|58538
1645439100000|2022-02-21 10:25:00|117.88|117.8|117.76|117.72|117.96|117.88|117.76|117.72|31807
1645439400000|2022-02-21 10:30:00|117.8|117.76|117.7|117.62|117.88|117.82|117.66|117.56|61500
1645439700000|2022-02-21 10:35:00|117.68|117.6|117.62|117.56|117.7|117.64|117.6|117.5|38993
1645440000000|2022-02-21 10:40:00|117.64|117.6|117.52|117.44|117.78|117.7|117.46|117.38|127756
1645440300000|2022-02-21 10:45:00|117.48|117.4|117.4|117.3|117.48|117.4|117.28|117.2|46832
1645440600000|2022-02-21 10:50:00|117.38|117.32|117.38|117.34|117.4|117.36|117.28|117.2|43924
1645440900000|2022-02-21 10:55:00|117.4|117.38|117.3|117.24|117.48|117.4|117.24|117.2|87206
1645441200000|2022-02-21 11:00:00|117.28|117.2|117.42|117.34|117.46|117.38|117.28|117.2|76662
1645441500000|2022-02-21 11:05:00|117.4|117.32|117.32|117.26|117.48|117.38|117.32|117.22|88276
1645441800000|2022-02-21 11:10:00|117.3|117.28|117.46|117.38|117.52|117.42|117.3|117.28|46674
1645442100000|2022-02-21 11:15:00|117.44|117.36|117.32|117.24|117.44|117.38|117.12|117.1|175180
1645442400000|2022-02-21 11:20:00|117.3|117.26|117.28|117.22|117.34|117.26|117.2|117.14|29041
1645442700000|2022-02-21 11:25:00|117.26|117.2|116.94|116.88|117.3|117.26|116.88|116.78|82035
1645443000000|2022-02-21 11:30:00|116.96|116.9|116.72|116.66|117|116.9|116.68|116.6|59720
1645443300000|2022-02-21 11:35:00|116.7|116.64|116.52|116.44|116.84|116.76|116.5|116.44|130618
1645443600000|2022-02-21 11:40:00|116.5|116.42|116.2|116.14|116.52|116.44|116.16|116.12|33216
1645443900000|2022-02-21 11:45:00|116.22|116.2|116.42|116.32|116.58|116.48|116.2|116.16|123048
1645444200000|2022-02-21 11:50:00|116.4|116.34|116.58|116.5|116.58|116.52|116.38|116.3|51580
1645444500000|2022-02-21 11:55:00|116.6|116.54|116.78|116.68|116.84|116.76|116.6|116.5|57996
1645444800000|2022-02-21 12:00:00|116.76|116.66|116.62|116.56|116.76|116.66|116.58|116.48|20251
1645445100000|2022-02-21 12:05:00|116.58|116.52|116.32|116.22|116.62|116.54|116.3|116.2|104900
1645445400000|2022-02-21 12:10:00|116.34|116.24|116.28|116.2|116.44|116.38|116.22|116.18|136124
1645445700000|2022-02-21 12:15:00|116.3|116.18|116.18|116.1|116.34|116.24|116.14|116.06|92180
1645446000000|2022-02-21 12:20:00|116.2|116.12|116.4|116.32|116.44|116.36|116.18|116.1|208438
1645446300000|2022-02-21 12:25:00|116.42|116.34|116.68|116.58|116.7|116.62|116.36|116.28|109449
1645446600000|2022-02-21 12:30:00|116.66|116.52|116.68|116.62|116.72|116.62|116.5|116.42|35407
1645446900000|2022-02-21 12:35:00|116.7|116.64|116.54|116.44|116.72|116.64|116.5|116.42|47464
1645447200000|2022-02-21 12:40:00|116.52|116.46|115.76|115.72|116.52|116.46|115.74|115.64|144496
1645447500000|2022-02-21 12:45:00|115.8|115.76|115.8|115.72|116.02|115.96|115.7|115.6|134902
1645447800000|2022-02-21 12:50:00|115.78|115.7|115.94|115.86|115.94|115.86|115.6|115.5|78158
1645448100000|2022-02-21 12:55:00|115.92|115.84|116|115.92|116.08|116|115.9|115.82|126437
1645448400000|2022-02-21 13:00:00|115.98|115.88|115.82|115.72|116|115.94|115.82|115.72|122262
1645448700000|2022-02-21 13:05:00|115.8|115.74|115.88|115.78|115.88|115.78|115.64|115.56|211154
1645449000000|2022-02-21 13:10:00|115.86|115.74|115.8|115.74|115.9|115.82|115.74|115.66|52642
1645449300000|2022-02-21 13:15:00|115.78|115.72|115.08|115.02|115.9|115.82|115.04|114.98|397669
1645449600000|2022-02-21 13:20:00|115.06|115|115.42|115.34|115.42|115.34|115.04|115|299156
1645449900000|2022-02-21 13:25:00|115.44|115.36|115.56|115.48|115.7|115.6|115.44|115.36|95609
1645450200000|2022-02-21 13:30:00|115.58|115.46|115.38|115.32|115.6|115.48|115.26|115.18|64127
1645450500000|2022-02-21 13:35:00|115.4|115.3|115.3|115.24|115.6|115.52|115.26|115.2|137979
1645450800000|2022-02-21 13:40:00|115.32|115.26|115.56|115.48|115.64|115.56|115.32|115.26|92624
1645451100000|2022-02-21 13:45:00|115.58|115.5|115.68|115.62|115.74|115.7|115.54|115.48|126179
1645451400000|2022-02-21 13:50:00|115.7|115.7|115.66|115.6|115.84|115.76|115.64|115.56|155107
1645451700000|2022-02-21 13:55:00|115.68|115.62|115.42|115.32|115.8|115.72|115.28|115.2|323130
1645452000000|2022-02-21 14:00:00|115.44|115.34|115.46|115.4|115.56|115.44|115.3|115.2|63435
1645452300000|2022-02-21 14:05:00|115.48|115.42|115.44|115.36|115.54|115.46|115.32|115.24|78930
1645452600000|2022-02-21 14:10:00|115.42|115.34|115.98|115.88|116|115.92|115.4|115.34|78908
1645452900000|2022-02-21 14:15:00|116|115.9|116.18|116.1|116.22|116.14|115.92|115.84|113160
1645453200000|2022-02-21 14:20:00|116.22|116.12|116.12|116.06|116.3|116.22|116.1|116.04|100058
1645453500000|2022-02-21 14:25:00|116.1|116.04|115.94|115.88|116.16|116.1|115.9|115.84|84788
1645453800000|2022-02-21 14:30:00|115.92|115.86|116|115.96|116.02|115.96|115.86|115.76|44180
1645454100000|2022-02-21 14:35:00|115.98|115.92|115.6|115.54|116|115.92|115.38|115.32|97382
1645454400000|2022-02-21 14:40:00|115.58|115.52|115.16|115.1|115.6|115.56|115.16|115.04|139188
1645454700000|2022-02-21 14:45:00|115.18|115.12|115.08|115.02|115.32|115.24|115.08|115|75805
1645455000000|2022-02-21 14:50:00|115.04|115|115.06|114.98|115.3|115.2|114.98|114.88|184804
1645455300000|2022-02-21 14:55:00|115.08|115|115.18|115.12|115.18|115.12|115.04|114.98|76683
1645455600000|2022-02-21 15:00:00|115.22|115.14|115.34|115.26|115.5|115.42|115.16|115.08|128017
1645455900000|2022-02-21 15:05:00|115.36|115.28|115.34|115.26|115.4|115.32|115.18|115.12|75658
1645456200000|2022-02-21 15:10:00|115.36|115.28|115.5|115.44|115.54|115.46|115.36|115.28|211981
1645456500000|2022-02-21 15:15:00|115.54|115.46|115.88|115.8|115.88|115.8|115.54|115.46|59121
1645456800000|2022-02-21 15:20:00|115.9|115.82|115.8|115.74|116|115.96|115.78|115.74|132987
1645457100000|2022-02-21 15:25:00|115.78|115.72|115.84|115.76|115.88|115.8|115.52|115.44|38925
1645457400000|2022-02-21 15:30:00|115.82|115.74|115.86|115.82|115.9|115.82|115.72|115.64|47762
1645457700000|2022-02-21 15:35:00|115.88|115.84|115.86|115.78|115.9|115.86|115.72|115.64|76100
1645458000000|2022-02-21 15:40:00|115.84|115.8|115.66|115.58|115.88|115.8|115.64|115.58|39953
1645458300000|2022-02-21 15:45:00|115.64|115.6|115.56|115.48|115.66|115.6|115.48|115.42|247024
1645458600000|2022-02-21 15:50:00|115.54|115.44|115.4|115.32|115.56|115.5|115.18|115.1|177636
1645458900000|2022-02-21 15:55:00|115.38|115.34|115.44|115.38|115.5|115.44|115.3|115.26|125428
1645459200000|2022-02-21 16:00:00|115.42|115.36|115.42|115.34|115.46|115.4|115.4|115.32|61743
1645459500000|2022-02-21 16:05:00|115.4|115.36|115.44|115.36|115.46|115.42|115.4|115.34|72774
1645459800000|2022-02-21 16:10:00|115.42|115.38|115.58|115.54|115.62|115.54|115.4|115.38|100269
1645460100000|2022-02-21 16:15:00|115.6|115.52|115.38|115.32|115.62|115.58|115.38|115.3|138393
1645460400000|2022-02-21 16:20:00|115.4|115.34|115.38|115.36|115.42|115.4|115.24|115.2|592773
1645460700000|2022-02-21 16:25:00|115.36|115.34|114.98|114.9|115.38|115.36|114.9|114.84|273462
1645516800000|2022-02-22 08:00:00|111.82|111.12|111.78|111.62|112.04|111.8|110.74|110.48|2543087
1645517100000|2022-02-22 08:05:00|111.86|111.64|112.32|112.16|112.82|112.62|111.84|111.58|676968
1645517400000|2022-02-22 08:10:00|112.36|112.18|112.76|112.66|113.28|113.18|112.26|112.1|781688
1645517700000|2022-02-22 08:15:00|112.74|112.64|113.16|112.96|113.16|113|112.54|112.38|331259
1645518000000|2022-02-22 08:20:00|113.18|112.98|113.56|113.4|113.58|113.4|112.86|112.66|432170
1645518300000|2022-02-22 08:25:00|113.54|113.38|113.6|113.46|113.76|113.6|113.1|112.98|248808
1645518600000|2022-02-22 08:30:00|113.62|113.42|114.36|114.18|114.48|114.34|113.36|113.2|480826
1645518900000|2022-02-22 08:35:00|114.38|114.2|114.78|114.66|114.8|114.66|114.36|114.2|223235
1645519200000|2022-02-22 08:40:00|114.76|114.68|115.68|115.56|115.8|115.62|114.76|114.66|231619
1645519500000|2022-02-22 08:45:00|115.66|115.54|115.08|114.96|115.66|115.54|114.92|114.8|350655
1645519800000|2022-02-22 08:50:00|115.1|114.98|115.2|115.04|115.52|115.4|115.08|114.96|137669
1645520100000|2022-02-22 08:55:00|115.18|115.06|115.88|115.8|115.92|115.82|115.08|114.94|101969
1645520400000|2022-02-22 09:00:00|115.92|115.82|115.86|115.76|116|115.94|115.8|115.68|152929
1645520700000|2022-02-22 09:05:00|115.88|115.78|115.88|115.78|116|115.92|115.28|115.22|229491
1645521000000|2022-02-22 09:10:00|115.9|115.8|115.52|115.44|116|115.9|115.42|115.36|228948
1645521300000|2022-02-22 09:15:00|115.5|115.46|115.88|115.82|115.9|115.82|115.44|115.36|132062
1645521600000|2022-02-22 09:20:00|115.92|115.84|115.76|115.68|116.14|116.04|115.76|115.68|399714
1645521900000|2022-02-22 09:25:00|115.6|115.66|116|115.9|116.26|116.18|115.6|115.52|581704
1645522200000|2022-02-22 09:30:00|116.02|115.92|115.7|115.62|116.02|115.94|115.4|115.28|151024
1645522500000|2022-02-22 09:35:00|115.72|115.64|116|115.9|116|115.9|115.62|115.52|101624
1645522800000|2022-02-22 09:40:00|115.96|115.88|115.58|115.5|116.22|116.12|115.52|115.44|84091
1645523100000|2022-02-22 09:45:00|115.64|115.52|115.54|115.44|115.68|115.6|115.48|115.38|152334
1645523400000|2022-02-22 09:50:00|115.56|115.42|115.88|115.78|116.04|115.94|115.56|115.42|172167
1645523700000|2022-02-22 09:55:00|115.86|115.8|115.18|115.1|115.86|115.8|115|114.96|118801
1645524000000|2022-02-22 10:00:00|115.2|115.12|115.44|115.34|115.54|115.42|115.12|115.02|97903
1645524300000|2022-02-22 10:05:00|115.48|115.36|115.74|115.64|115.94|115.84|115.44|115.36|89085
1645524600000|2022-02-22 10:10:00|115.7|115.6|115.94|115.86|116.02|115.92|115.48|115.44|87186
1645524900000|2022-02-22 10:15:00|115.92|115.84|116.2|116.12|116.22|116.12|115.7|115.62|98295
1645525200000|2022-02-22 10:20:00|116.22|116.14|116.32|116.26|116.5|116.4|116.16|116.06|132501
1645525500000|2022-02-22 10:25:00|116.3|116.22|116.3|116.24|116.44|116.36|116.28|116.2|111394
1645525800000|2022-02-22 10:30:00|116.28|116.22|116.14|116.1|116.38|116.3|116.12|116.02|76517
1645526100000|2022-02-22 10:35:00|116.12|116.12|116.68|116.6|116.72|116.68|116.12|116.1|82326
1645526400000|2022-02-22 10:40:00|116.72|116.62|116.78|116.7|116.92|116.84|116.72|116.62|95998
1645526700000|2022-02-22 10:45:00|116.8|116.72|116.88|116.78|116.92|116.82|116.64|116.56|61326
1645527000000|2022-02-22 10:50:00|116.86|116.8|116.98|116.92|117.16|117.12|116.78|116.72|175513
1645527300000|2022-02-22 10:55:00|116.96|116.88|116.86|116.82|117.02|116.92|116.82|116.74|122989
1645527600000|2022-02-22 11:00:00|116.9|116.84|117.14|117.1|117.26|117.16|116.84|116.78|63426
1645527900000|2022-02-22 11:05:00|117.12|117.08|117|116.94|117.14|117.08|116.78|116.7|153111
1645528200000|2022-02-22 11:10:00|116.98|116.92|116.9|116.84|117.04|116.96|116.86|116.82|77790
1645528500000|2022-02-22 11:15:00|116.94|116.86|117.12|117.04|117.14|117.06|116.86|116.78|101427
1645528800000|2022-02-22 11:20:00|117.14|117.06|117.06|116.96|117.34|117.24|117.06|116.96|117229
1645529100000|2022-02-22 11:25:00|117.04|116.92|116.88|116.82|117.04|116.94|116.82|116.76|106537
1645529400000|2022-02-22 11:30:00|116.9|116.84|116.76|116.7|117.06|116.98|116.72|116.66|128472
1645529700000|2022-02-22 11:35:00|116.78|116.72|116.4|116.34|116.88|116.78|116.34|116.32|126949
1645530000000|2022-02-22 11:40:00|116.38|116.36|116.6|116.54|116.66|116.58|116.38|116.34|57771
1645530300000|2022-02-22 11:45:00|116.62|116.56|117.02|116.94|117.06|116.96|116.62|116.56|83548
1645530600000|2022-02-22 11:50:00|117.04|116.96|117.16|117.08|117.22|117.14|116.92|116.86|74807
1645530900000|2022-02-22 11:55:00|117.18|117.1|117.18|117.12|117.26|117.22|117.08|117|141987
1645531200000|2022-02-22 12:00:00|117.16|117.1|117.14|117.06|117.38|117.28|117.1|117.04|222309
1645531500000|2022-02-22 12:05:00|117.12|117.08|116.58|116.52|117.18|117.12|116.46|116.42|179808
1645531800000|2022-02-22 12:10:00|116.56|116.5|117.04|116.96|117.16|117.08|116.5|116.48|103491
1645532100000|2022-02-22 12:15:00|117.06|116.98|117.36|117.26|117.36|117.28|117.06|116.98|92819
1645532400000|2022-02-22 12:20:00|117.34|117.24|117.38|117.34|117.42|117.36|117.28|117.2|107454
1645532700000|2022-02-22 12:25:00|117.36|117.32|117.5|117.42|117.5|117.42|117.26|117.22|113633
1645533000000|2022-02-22 12:30:00|117.48|117.44|117.38|117.28|117.5|117.44|117.34|117.24|69206
1645533300000|2022-02-22 12:35:00|117.36|117.3|117.38|117.3|117.4|117.3|117.04|117|104636
1645533600000|2022-02-22 12:40:00|117.36|117.28|117.32|117.28|117.62|117.52|117.26|117.18|109210
1645533900000|2022-02-22 12:45:00|117.34|117.3|117.7|117.6|117.7|117.6|117.34|117.3|80764
1645534200000|2022-02-22 12:50:00|117.66|117.62|117.64|117.58|117.88|117.82|117.64|117.58|48442
1645534500000|2022-02-22 12:55:00|117.62|117.54|117.5|117.44|117.66|117.58|117.5|117.42|47977
1645534800000|2022-02-22 13:00:00|117.52|117.46|117.5|117.46|117.56|117.5|117.4|117.34|76135
1645535100000|2022-02-22 13:05:00|117.52|117.5|117.4|117.3|117.58|117.56|117.2|117.16|221380
1645535400000|2022-02-22 13:10:00|117.38|117.28|117.2|117.14|117.38|117.3|117.06|117|81312
1645535700000|2022-02-22 13:15:00|117.18|117.12|117.02|116.94|117.18|117.12|116.96|116.9|84294
1645536000000|2022-02-22 13:20:00|117|116.92|116.74|116.66|117.02|116.94|116.64|116.56|58142
1645536300000|2022-02-22 13:25:00|116.76|116.68|116.9|116.84|116.92|116.88|116.74|116.68|81738
1645536600000|2022-02-22 13:30:00|116.92|116.86|117.14|117.06|117.24|117.18|116.92|116.86|25945
1645536900000|2022-02-22 13:35:00|117.16|117.1|117.36|117.28|117.38|117.28|117.1|117.02|132885
1645537200000|2022-02-22 13:40:00|117.34|117.26|117.4|117.36|117.5|117.42|117.32|117.24|59623
1645537500000|2022-02-22 13:45:00|117.38|117.34|117.46|117.4|117.58|117.56|117.36|117.28|112769
1645537800000|2022-02-22 13:50:00|117.48|117.42|117.54|117.48|117.58|117.5|117.34|117.3|139412
1645538100000|2022-02-22 13:55:00|117.56|117.5|117.48|117.44|117.64|117.6|117.48|117.44|36363
1645538400000|2022-02-22 14:00:00|117.5|117.46|117.58|117.54|117.62|117.56|117.5|117.46|37095
1645538700000|2022-02-22 14:05:00|117.56|117.5|117.64|117.58|117.64|117.58|117.5|117.44|43097
1645539000000|2022-02-22 14:10:00|117.62|117.54|117.74|117.7|117.74|117.7|117.58|117.52|44402
1645539300000|2022-02-22 14:15:00|117.72|117.68|117.64|117.6|117.72|117.68|117.6|117.54|89705
1645539600000|2022-02-22 14:20:00|117.62|117.56|117.82|117.74|117.84|117.78|117.52|117.46|78310
1645539900000|2022-02-22 14:25:00|117.8|117.72|117.58|117.52|117.8|117.72|117.56|117.48|84079
1645540200000|2022-02-22 14:30:00|117.56|117.54|117.68|117.62|118.08|117.98|117.48|117.44|314244
1645540500000|2022-02-22 14:35:00|117.66|117.64|117.68|117.62|117.98|117.88|117.52|117.42|96947
1645540800000|2022-02-22 14:40:00|117.7|117.64|118.28|118.18|118.4|118.32|117.58|117.48|237259
1645541100000|2022-02-22 14:45:00|118.24|118.14|118.54|118.5|118.54|118.5|118.14|118.04|131954
1645541400000|2022-02-22 14:50:00|118.52|118.48|118.72|118.66|118.82|118.7|118.44|118.38|167052
1645541700000|2022-02-22 14:55:00|118.7|118.64|118.82|118.72|118.86|118.72|118.48|118.4|67192
1645542000000|2022-02-22 15:00:00|118.78|118.7|118.44|118.4|118.78|118.7|118.16|118.12|96661
1645542300000|2022-02-22 15:05:00|118.42|118.38|118.64|118.58|118.66|118.6|118.18|118.12|102505
1645542600000|2022-02-22 15:10:00|118.62|118.56|118.74|118.68|118.88|118.78|118.36|118.28|90643
1645542900000|2022-02-22 15:15:00|118.76|118.7|118.88|118.8|118.98|118.88|118.66|118.58|367017
1645543200000|2022-02-22 15:20:00|118.86|118.78|118.58|118.54|119|118.96|118.58|118.48|240364
1645543500000|2022-02-22 15:25:00|118.6|118.48|118.78|118.7|118.8|118.7|118.56|118.48|48079
1645543800000|2022-02-22 15:30:00|118.76|118.72|118.64|118.6|118.76|118.72|118.44|118.38|144781
1645544100000|2022-02-22 15:35:00|118.66|118.62|118.54|118.48|119|118.94|118.52|118.48|288472
1645544400000|2022-02-22 15:40:00|118.52|118.46|118.78|118.72|118.78|118.72|118.44|118.38|243205
1645544700000|2022-02-22 15:45:00|118.82|118.74|118.98|118.9|119|118.94|118.74|118.64|241875
1645545000000|2022-02-22 15:50:00|118.96|118.86|118.54|118.5|119|118.86|118.5|118.44|272000
1645545300000|2022-02-22 15:55:00|118.52|118.48|118.32|118.24|118.58|118.52|118.24|118.18|199422
1645545600000|2022-02-22 16:00:00|118.36|118.26|118.46|118.36|118.52|118.44|118.18|118.14|693678
1645545900000|2022-02-22 16:05:00|118.44|118.38|118.5|118.44|118.54|118.48|118.24|118.14|222361
1645546200000|2022-02-22 16:10:00|118.48|118.46|118.6|118.56|118.84|118.76|118.48|118.46|125688
1645546500000|2022-02-22 16:15:00|118.58|118.54|118.38|118.34|118.64|118.58|118.3|118.28|140257
1645546800000|2022-02-22 16:20:00|118.4|118.36|118.24|118.2|118.44|118.38|118.06|117.98|300339
1645547100000|2022-02-22 16:25:00|118.26|118.18|118.04|117.96|118.26|118.18|117.94|117.84|467884
1645603200000|2022-02-23 08:00:00|118.84|118.08|119.4|119.24|119.4|119.24|117.74|117.72|776283
1645603500000|2022-02-23 08:05:00|119.38|119.26|120.34|120.18|120.62|120.42|119.3|119.12|536056
1645603800000|2022-02-23 08:10:00|120.28|120.1|120.58|120.42|120.76|120.6|119.94|119.74|252502
1645604100000|2022-02-23 08:15:00|120.56|120.4|120.34|120.24|120.66|120.52|120.16|120.04|583206
1645604400000|2022-02-23 08:20:00|120.36|120.26|120.68|120.62|120.82|120.72|120.2|120.14|872083
1645604700000|2022-02-23 08:25:00|120.7|120.64|120.74|120.66|120.8|120.72|120.36|120.24|407833
1645605000000|2022-02-23 08:30:00|120.7|120.68|120.8|120.76|120.82|120.76|120.32|120.2|351798
1645605300000|2022-02-23 08:35:00|120.78|120.72|120.92|120.86|121|120.88|120.6|120.5|290221
1645605600000|2022-02-23 08:40:00|120.98|120.88|120.7|120.64|121.14|121.02|120.56|120.44|304693
1645605900000|2022-02-23 08:45:00|120.74|120.66|120.62|120.52|121|120.9|120.58|120.46|147627
1645606200000|2022-02-23 08:50:00|120.58|120.54|120.7|120.64|120.92|120.8|120.58|120.52|176925
1645606500000|2022-02-23 08:55:00|120.68|120.6|120.98|120.9|121|120.94|120.6|120.54|259718
1645606800000|2022-02-23 09:00:00|121|120.94|120.9|120.82|121.06|120.96|120.76|120.66|185052
1645607100000|2022-02-23 09:05:00|120.86|120.8|121.5|121.42|121.52|121.42|120.82|120.74|415569
1645607400000|2022-02-23 09:10:00|121.54|121.44|121.98|121.92|122.08|121.98|121.48|121.4|203616
1645607700000|2022-02-23 09:15:00|121.96|121.9|121.88|121.8|122.16|122.04|121.86|121.76|226766
1645608000000|2022-02-23 09:20:00|121.86|121.78|121.94|121.9|122|121.9|121.72|121.58|197526
1645608300000|2022-02-23 09:25:00|121.92|121.88|121.18|121.12|121.94|121.88|121.14|121.02|215117
1645608600000|2022-02-23 09:30:00|121.16|121.1|121.48|121.34|121.48|121.34|121.06|120.94|126544
1645608900000|2022-02-23 09:35:00|121.46|121.36|121.04|121|121.46|121.4|121.04|120.98|200227
1645609200000|2022-02-23 09:40:00|121.02|120.98|121.06|120.98|121.36|121.28|120.84|120.74|127258
1645609500000|2022-02-23 09:45:00|121.02|120.96|121.02|120.96|121.18|121.08|120.98|120.84|155910
1645609800000|2022-02-23 09:50:00|120.98|120.92|120.42|120.34|121.02|120.92|120.4|120.3|215200
1645610100000|2022-02-23 09:55:00|120.44|120.38|120.3|120.24|120.7|120.6|120.12|120|235956
1645610400000|2022-02-23 10:00:00|120.32|120.26|120.56|120.48|120.62|120.54|120.24|120.14|134455
1645610700000|2022-02-23 10:05:00|120.52|120.46|120.06|119.96|120.82|120.72|119.96|119.86|204621
1645611000000|2022-02-23 10:10:00|120.04|119.92|120.08|120.04|120.52|120.4|119.98|119.88|281772
1645611300000|2022-02-23 10:15:00|120.06|120.02|120.58|120.5|120.66|120.54|119.96|119.9|311638
1645611600000|2022-02-23 10:20:00|120.6|120.52|120.86|120.74|120.9|120.8|120.58|120.52|129257
1645611900000|2022-02-23 10:25:00|120.88|120.76|120.86|120.84|121.02|120.9|120.76|120.7|99622
1645612200000|2022-02-23 10:30:00|120.84|120.78|120.88|120.84|120.98|120.88|120.78|120.72|64247
1645612500000|2022-02-23 10:35:00|120.86|120.82|120.86|120.82|121|120.96|120.78|120.68|88249
1645612800000|2022-02-23 10:40:00|120.88|120.84|120.84|120.78|121.08|121|120.84|120.78|134081
1645613100000|2022-02-23 10:45:00|120.82|120.74|120.64|120.56|120.88|120.8|120.6|120.52|98198
1645613400000|2022-02-23 10:50:00|120.66|120.58|121|120.92|121|120.92|120.64|120.58|106131
1645613700000|2022-02-23 10:55:00|120.98|120.9|120.9|120.84|121.02|120.92|120.74|120.64|182609
1645614000000|2022-02-23 11:00:00|120.92|120.86|120.98|120.9|121.06|120.98|120.9|120.84|152191
1645614300000|2022-02-23 11:05:00|120.96|120.92|120.92|120.84|120.98|120.92|120.78|120.7|47519
1645614600000|2022-02-23 11:10:00|120.96|120.86|121|120.92|121.12|121.04|120.86|120.78|75377
1645614900000|2022-02-23 11:15:00|120.98|120.88|120.78|120.7|121.1|121|120.72|120.62|73235
1645615200000|2022-02-23 11:20:00|120.8|120.72|120.86|120.8|120.9|120.84|120.78|120.7|57355
1645615500000|2022-02-23 11:25:00|120.88|120.82|120.86|120.82|120.96|120.86|120.8|120.74|69000
1645615800000|2022-02-23 11:30:00|120.88|120.84|120.88|120.82|121.14|121.08|120.82|120.76|146775
1645616100000|2022-02-23 11:35:00|120.86|120.8|120.9|120.82|120.92|120.82|120.76|120.68|32937
1645616400000|2022-02-23 11:40:00|120.88|120.84|121.1|121.04|121.1|121.04|120.88|120.84|30573
1645616700000|2022-02-23 11:45:00|121.08|121|120.86|120.8|121.08|121|120.76|120.68|126106
1645617000000|2022-02-23 11:50:00|120.88|120.82|120.84|120.78|120.96|120.86|120.78|120.68|39937
1645617300000|2022-02-23 11:55:00|120.82|120.76|120.64|120.54|120.82|120.76|120.58|120.52|218140
1645617600000|2022-02-23 12:00:00|120.66|120.56|120.88|120.84|120.92|120.84|120.6|120.54|52130
1645617900000|2022-02-23 12:05:00|120.86|120.82|120.96|120.9|121|120.94|120.82|120.76|69133
1645618200000|2022-02-23 12:10:00|120.98|120.92|120.98|120.92|121.08|121|120.82|120.74|167729
1645618500000|2022-02-23 12:15:00|120.96|120.9|120.96|120.86|121.12|121.04|120.88|120.8|82832
1645618800000|2022-02-23 12:20:00|120.94|120.88|120.9|120.84|120.96|120.92|120.84|120.72|63292
1645619100000|2022-02-23 12:25:00|120.92|120.86|120.96|120.9|121.02|120.96|120.88|120.8|23506
1645619400000|2022-02-23 12:30:00|120.98|120.92|121.02|120.94|121.12|121.02|120.92|120.9|43660
1645619700000|2022-02-23 12:35:00|121.06|120.96|121.22|121.12|121.22|121.12|121|120.96|70478
1645620000000|2022-02-23 12:40:00|121.2|121.14|121.12|121.08|121.22|121.16|121.08|121|6219985
1645620300000|2022-02-23 12:45:00|121.1|121.06|121.24|121.2|121.26|121.22|121.08|121|6190822
1645620600000|2022-02-23 12:50:00|121.26|121.22|121.02|120.96|121.26|121.22|121.02|120.9|58003
1645620900000|2022-02-23 12:55:00|121.04|120.98|121.02|120.94|121.14|121.08|120.98|120.88|108265
1645621200000|2022-02-23 13:00:00|121.04|120.98|121.2|121.14|121.2|121.14|121.02|120.94|43076
1645621500000|2022-02-23 13:05:00|121.22|121.16|121.36|121.28|121.5|121.42|121.22|121.14|100534
1645621800000|2022-02-23 13:10:00|121.34|121.3|121.22|121.14|121.5|121.42|121.2|121.1|154219
1645622100000|2022-02-23 13:15:00|121.24|121.16|121.36|121.28|121.36|121.28|121.24|121.14|46284
1645622400000|2022-02-23 13:20:00|121.34|121.3|121.24|121.18|121.5|121.42|121.14|121.06|181862
1645622700000|2022-02-23 13:25:00|121.2|121.2|121.26|121.22|121.3|121.24|121.18|121.08|45682
1645623000000|2022-02-23 13:30:00|121.24|121.2|121.08|121.04|121.28|121.22|121.08|121.04|153900
1645623300000|2022-02-23 13:35:00|121.06|121.02|121.18|121.12|121.22|121.16|121.06|120.96|33028
1645623600000|2022-02-23 13:40:00|121.2|121.14|121.18|121.12|121.22|121.14|121.16|121.06|15676
1645623900000|2022-02-23 13:45:00|121.2|121.14|121.2|121.14|121.3|121.22|121.18|121.12|58494
1645624200000|2022-02-23 13:50:00|121.22|121.16|121.06|121|121.22|121.16|121|120.94|46986
1645624500000|2022-02-23 13:55:00|121.08|121.02|121.18|121.1|121.28|121.2|121.08|121|46238
1645624800000|2022-02-23 14:00:00|121.2|121.12|121.14|121.06|121.3|121.24|121.02|120.96|66772
1645625100000|2022-02-23 14:05:00|121.1|121.04|121.24|121.16|121.24|121.16|121.02|120.94|30774
1645625400000|2022-02-23 14:10:00|121.26|121.18|121.2|121.14|121.3|121.22|121.18|121.1|185485
1645625700000|2022-02-23 14:15:00|121.22|121.16|121.24|121.2|121.42|121.34|121.22|121.16|41630
1645626000000|2022-02-23 14:20:00|121.26|121.22|121.28|121.2|121.38|121.32|121.22|121.14|73566
1645626300000|2022-02-23 14:25:00|121.26|121.16|121.24|121.18|121.28|121.2|121.06|120.96|206585
1645626600000|2022-02-23 14:30:00|121.22|121.14|121.22|121.16|121.26|121.18|120.96|120.9|175672
1645626900000|2022-02-23 14:35:00|121.2|121.14|121.56|121.48|121.58|121.52|121.08|121|196229
1645627200000|2022-02-23 14:40:00|121.54|121.52|121.38|121.32|121.6|121.54|121.36|121.26|113072
1645627500000|2022-02-23 14:45:00|121.4|121.34|120.82|120.72|121.52|121.46|120.74|120.64|373444
1645627800000|2022-02-23 14:50:00|120.84|120.74|119.92|119.86|120.88|120.8|119.9|119.84|326230
1645628100000|2022-02-23 14:55:00|119.9|119.82|119.96|119.88|120.08|120.04|119.82|119.7|207808
1645628400000|2022-02-23 15:00:00|119.94|119.86|119.88|119.82|120.06|120.02|119.62|119.56|208350
1645628700000|2022-02-23 15:05:00|119.86|119.8|119.48|119.42|119.9|119.82|119.32|119.22|224049
1645629000000|2022-02-23 15:10:00|119.44|119.38|119.32|119.24|119.56|119.46|119.1|119|217401
1645629300000|2022-02-23 15:15:00|119.3|119.2|119.04|118.96|119.3|119.2|118.9|118.78|117252
1645629600000|2022-02-23 15:20:00|119|118.94|118.68|118.6|119.22|119.12|118.64|118.58|130210
1645629900000|2022-02-23 15:25:00|118.66|118.62|118.3|118.18|118.66|118.62|118.18|118.08|132614
1645630200000|2022-02-23 15:30:00|118.28|118.2|118.4|118.34|118.42|118.36|118.08|118.02|157002
1645630500000|2022-02-23 15:35:00|118.44|118.36|118.38|118.32|118.64|118.58|118.36|118.24|128982
1645630800000|2022-02-23 15:40:00|118.36|118.3|118.18|118.1|118.38|118.3|118.12|118.06|126901
1645631100000|2022-02-23 15:45:00|118.22|118.12|117.96|117.9|118.4|118.32|117.92|117.82|141184
1645631400000|2022-02-23 15:50:00|117.94|117.88|117.84|117.8|117.98|117.9|117.66|117.58|208392
1645631700000|2022-02-23 15:55:00|117.88|117.82|117.98|117.94|118.14|118.04|117.6|117.54|224840
1645632000000|2022-02-23 16:00:00|117.96|117.9|118.2|118.14|118.24|118.16|117.84|117.8|128324
1645632300000|2022-02-23 16:05:00|118.16|118.12|117.86|117.82|118.2|118.12|117.72|117.62|245367
1645632600000|2022-02-23 16:10:00|117.84|117.8|117.9|117.84|117.96|117.92|117.64|117.58|240629
1645632900000|2022-02-23 16:15:00|117.88|117.82|117.88|117.84|118|117.96|117.74|117.7|266325
1645633200000|2022-02-23 16:20:00|117.86|117.82|117.68|117.6|117.86|117.82|117.32|117.24|455023
1645633500000|2022-02-23 16:25:00|117.66|117.66|117.64|117.52|117.78|117.72|117.48|117.42|432353
1645689900000|2022-02-24 08:05:00|102|101|101.68|101.62|103.76|103.26|95.3|95|5552445
1645690200000|2022-02-24 08:10:00|101.66|101.58|104.28|104.04|105|104.62|101.18|101|4425077
1645690500000|2022-02-24 08:15:00|104.34|104.1|104.64|104.44|106.04|105.78|103.92|103.52|3793008
1645690800000|2022-02-24 08:20:00|104.58|104.46|103.48|103.36|105.18|104.82|103.18|103|2772984
1645691100000|2022-02-24 08:25:00|103.46|103.22|100.6|100.52|103.58|103.5|100.16|100.1|3523234
1645691400000|2022-02-24 08:30:00|100.58|100.54|101.12|101.06|101.72|101.7|100.52|100.42|4534690
1645691700000|2022-02-24 08:35:00|101.1|101.02|100.86|100.78|101.7|101.62|100.18|100.12|3608199
1645692000000|2022-02-24 08:40:00|100.84|100.8|101.36|101.26|101.56|101.3|100.5|100.4|3016813
1645692300000|2022-02-24 08:45:00|101.32|101.22|101.8|101.7|101.94|101.84|101.06|101|1918811
1645692600000|2022-02-24 08:50:00|101.82|101.74|102.04|101.92|102.16|102.1|101.46|101.4|2272105
1645692900000|2022-02-24 08:55:00|101.96|102.04|103.32|103.26|104.66|104.2|101.96|102.04|2854603
1645693200000|2022-02-24 09:00:00|103.34|103.24|103.54|103.46|103.82|103.64|102.88|102.8|3139625
1645693500000|2022-02-24 09:05:00|103.52|103.48|102.94|102.82|103.6|103.5|102.72|102.6|2087569
1645693800000|2022-02-24 09:10:00|102.98|102.86|102.52|102.42|103.92|103.38|102.24|102.2|2517408
1645694100000|2022-02-24 09:15:00|102.48|102.4|102.32|102.22|102.82|102.68|102.26|102.1|2090703
1645694400000|2022-02-24 09:20:00|102.3|102.2|102.38|102.28|102.82|102.72|102.08|102|2232706
1645694700000|2022-02-24 09:25:00|102.36|102.22|102.02|101.9|102.64|102.44|101.74|101.58|1758813
1645695000000|2022-02-24 09:30:00|101.98|101.88|101.3|101.2|102.18|102.12|101.16|101.08|1896563
1645695300000|2022-02-24 09:35:00|101.32|101.24|100.18|100.12|101.32|101.24|100.16|100.1|1451966
1645695600000|2022-02-24 09:40:00|100.2|100.1|100.26|100.22|100.5|100.44|100.06|100|2080321
1645695900000|2022-02-24 09:45:00|100.24|100.14|99.65|99.49|100.24|100.2|98.98|98.88|2573414
1645696200000|2022-02-24 09:50:00|99.6|99.65|99.45|99.3|100.14|100.1|99.18|99|1473032
1645696500000|2022-02-24 09:55:00|99.44|99.28|99.04|98.94|99.55|99.52|98.33|98.2|2220935
1645696800000|2022-02-24 10:00:00|99.03|98.82|98.71|98.62|99.29|99.16|98.27|98.2|2511844
1645697100000|2022-02-24 10:05:00|98.74|98.52|99.31|99.26|99.41|99.4|98.48|98.33|1611720
1645697400000|2022-02-24 10:10:00|99.33|99.33|99.18|99|99.76|99.56|98.75|98.6|1721269
1645697700000|2022-02-24 10:15:00|99.17|99.04|98.55|98.36|99.28|99.24|98.28|98.22|1690233
1645698000000|2022-02-24 10:20:00|98.46|98.33|96.76|96.68|98.52|98.4|96.41|96.26|2072243
1645698300000|2022-02-24 10:25:00|96.75|96.72|96.67|96.5|97.5|97.02|96.18|96.03|2009280
1645698600000|2022-02-24 10:30:00|96.69|96.51|96.73|96.63|97.22|96.95|96.3|96.09|2023617
1645698900000|2022-02-24 10:35:00|96.7|96.64|97.07|96.94|97.12|97.02|96.15|96.1|2399797
1645699200000|2022-02-24 10:40:00|97.08|96.87|96.52|96.39|97.43|97.12|96.37|96.3|1840337
1645699500000|2022-02-24 10:45:00|96.64|96.43|96.78|96.7|97.33|97.19|96.26|96.1|1841388
1645699800000|2022-02-24 10:50:00|96.74|96.68|96.49|96.36|97.33|96.93|96.14|96|1977114
1645700100000|2022-02-24 10:55:00|96.48|96.33|96.67|96.59|96.9|96.74|96.28|96.09|2094220
1645700400000|2022-02-24 11:00:00|96.66|96.48|97.24|97.13|97.33|97.28|96.35|96.2|1964167
1645700700000|2022-02-24 11:05:00|97.25|97.28|97.33|97.18|97.75|97.7|96.6|96.51|1546491
1645701000000|2022-02-24 11:10:00|97.25|97.16|96.36|96.27|97.33|97.2|96.19|96.1|1966928
1645701300000|2022-02-24 11:15:00|96.39|96.31|96.48|96.42|97.13|97|96.33|96.27|2026090
1645701600000|2022-02-24 11:20:00|96.49|96.34|97.58|97.54|97.68|97.54|96.33|96.24|1805078
1645701900000|2022-02-24 11:25:00|97.56|97.44|97.28|97.22|97.74|97.6|97.14|97.05|1187776
1645702200000|2022-02-24 11:30:00|97.29|97.3|96.51|96.44|97.62|97.6|96.36|96.26|1314165
1645702500000|2022-02-24 11:35:00|96.5|96.42|96.19|96.11|97.11|97|96.12|96.1|1630734
1645702800000|2022-02-24 11:40:00|96.25|96.24|96.52|96.39|96.54|96.5|96.09|96.03|1226896
1645703100000|2022-02-24 11:45:00|96.5|96.36|97.3|97.21|98|97.86|96.12|96.04|1582813
1645703400000|2022-02-24 11:50:00|97.29|97.13|97.04|96.96|97.68|97.4|96.72|96.59|1592760
1645703700000|2022-02-24 11:55:00|97|96.93|96.63|96.56|97.18|97.09|96.32|96.24|1156222
1645704000000|2022-02-24 12:00:00|96.59|96.51|96.25|96.2|96.66|96.56|96.17|96.06|1599044
1645704300000|2022-02-24 12:05:00|96.27|96.22|96.26|96.17|96.73|96.5|96.09|96.03|1762968
1645704600000|2022-02-24 12:10:00|96.25|96.16|96.83|96.72|97|96.72|96.1|96.05|4268114
1645704900000|2022-02-24 12:15:00|96.82|96.68|96.61|96.56|97|96.93|96.5|96.43|1618851
1645705200000|2022-02-24 12:20:00|96.58|96.53|96.91|96.85|97.41|97.3|96.48|96.36|1857506
1645705500000|2022-02-24 12:25:00|96.9|96.84|96.32|96.22|96.91|96.85|96.28|96.2|1828490
1645705800000|2022-02-24 12:30:00|96.31|96.2|96.75|96.62|96.94|96.8|95.9|95.85|1558497
1645706100000|2022-02-24 12:35:00|96.7|96.6|96.15|96.1|96.79|96.6|96.1|96.02|639906
1645706400000|2022-02-24 12:40:00|96.18|96.06|96.38|96.27|96.38|96.3|95.66|95.56|1502862
1645706700000|2022-02-24 12:45:00|96.29|96.25|96.38|96.3|96.38|96.33|95.99|95.91|624134
1645707000000|2022-02-24 12:50:00|96.39|96.4|98.39|98.28|98.63|98.5|96.39|96.4|1102572
1645707300000|2022-02-24 12:55:00|98.45|98.29|99.62|99.46|100.12|100|98.45|98.29|1080909
1645707600000|2022-02-24 13:00:00|99.61|99.47|99.7|99.55|100.54|100.26|98.97|98.85|669196
1645707900000|2022-02-24 13:05:00|99.64|99.56|99.47|99.39|99.98|99.79|99.15|99|1072659
1645708200000|2022-02-24 13:10:00|99.52|99.4|99.66|99.58|99.98|99.9|99.11|99|945172
1645708500000|2022-02-24 13:15:00|99.62|99.48|99.31|99.22|99.8|99.7|99.16|99.01|648166
1645708800000|2022-02-24 13:20:00|99.36|99.13|100.22|100.12|100.62|100.54|99.3|99.13|558575
1645709100000|2022-02-24 13:25:00|100.2|100.04|101.5|101.4|101.78|101.68|100.2|100.04|1331707
1645709400000|2022-02-24 13:30:00|101.52|101.46|101.5|101.44|101.54|101.46|100.88|100.76|586015
1645709700000|2022-02-24 13:35:00|101.48|101.42|101.9|101.78|102.12|102.1|101.4|101.26|1019619
1645710000000|2022-02-24 13:40:00|101.88|101.82|102.08|102|102.22|102.14|101.62|101.52|757384
1645710300000|2022-02-24 13:45:00|102.06|102.02|101.76|101.62|102.14|102.12|101.24|101.08|749509
1645710600000|2022-02-24 13:50:00|101.8|101.8|101.38|101.24|102.32|102.28|101.14|101.02|639481
1645710900000|2022-02-24 13:55:00|101.36|101.2|100.66|100.54|101.42|101.32|100.66|100.48|509657
1645711200000|2022-02-24 14:00:00|100.64|100.48|99.46|99.21|100.74|100.66|99.19|99.01|556064
1645711500000|2022-02-24 14:05:00|99.33|99.1|98.35|98.16|99.33|99.2|98.09|98|569398
1645711800000|2022-02-24 14:10:00|98.28|98.15|98.1|98|98.28|98.15|97.62|97.55|707992
1645712100000|2022-02-24 14:15:00|98.04|97.89|97.67|97.42|98.15|98.1|97.43|97.26|730270
1645712400000|2022-02-24 14:20:00|97.63|97.34|97.8|97.71|97.82|97.73|96.94|96.79|1189825
1645712700000|2022-02-24 14:25:00|97.82|97.73|97.82|97.73|98.05|98.03|97.44|97.37|697200
1645713000000|2022-02-24 14:30:00|97.79|97.71|98.19|98.14|98.39|98.33|97.69|97.6|1130109
1645713300000|2022-02-24 14:35:00|98.2|98.16|99.14|99.08|99.21|99.2|98.12|98.01|1216600
1645713600000|2022-02-24 14:40:00|99.21|99.09|99.46|99.41|99.48|99.44|98.81|98.71|1020366
1645713900000|2022-02-24 14:45:00|99.44|99.36|99.87|99.79|100|99.9|99.08|99.02|1071425
1645714200000|2022-02-24 14:50:00|99.9|99.77|100.4|100.18|101|100.9|99.84|99.76|1214981
1645714500000|2022-02-24 14:55:00|100.44|100.2|101.18|101.08|101.2|101.14|100.04|99.87|1165510
1645714800000|2022-02-24 15:00:00|101.16|101.06|100.88|100.84|101.32|101.26|100.44|100.34|944271
1645715100000|2022-02-24 15:05:00|100.9|100.86|102|101.92|102|101.92|100.78|100.62|849041
1645715400000|2022-02-24 15:10:00|101.98|101.88|102.2|102.18|102.66|102.6|101.58|101.48|1834194
1645715700000|2022-02-24 15:15:00|102.18|102.16|104.18|104.04|104.28|104.06|102.12|102.08|1329959
1645716000000|2022-02-24 15:20:00|104.2|104.06|104.96|104.82|106.16|105.98|104.1|104.06|2379283
1645716300000|2022-02-24 15:25:00|104.94|104.88|103.14|103.06|104.98|104.88|103.14|103.06|1316391
1645716600000|2022-02-24 15:30:00|103.12|103|104.08|103.98|104.1|104.02|102.64|102.58|1344011
1645716900000|2022-02-24 15:35:00|104.1|104.02|105.42|105.32|105.58|105.46|104.02|103.9|1022875
1645717200000|2022-02-24 15:40:00|105.36|105.26|106.1|106.04|106.28|106.14|105.08|105|1532410
1645717500000|2022-02-24 15:45:00|106.12|106.06|105.72|105.64|106.82|106.74|105.7|105.64|1579290
1645717800000|2022-02-24 15:50:00|105.7|105.66|106.12|106.08|106.2|106.14|105.44|105.12|742313
1645718100000|2022-02-24 15:55:00|106.1|106.06|106.64|106.52|106.76|106.68|105.9|105.8|1066064
1645718400000|2022-02-24 16:00:00|106.6|106.54|107.08|107.02|107.52|107.42|106.48|106.42|1551552
1645718700000|2022-02-24 16:05:00|107.06|107|107.64|107.58|107.66|107.58|106.5|106.38|986616
1645719000000|2022-02-24 16:10:00|107.62|107.56|107.08|107|107.62|107.56|106.94|106.9|1027870
1645719300000|2022-02-24 16:15:00|107.06|106.98|103.96|103.88|107.14|107.04|103.66|103.54|2548573
1645719600000|2022-02-24 16:20:00|103.98|103.9|103.54|103.46|104.56|104.52|102.94|102.8|1680187
1645719900000|2022-02-24 16:25:00|103.56|103.42|102.94|102.78|103.86|103.8|102.72|102.58|1516020
1645776000000|2022-02-25 08:00:00|105.56|105|105.62|105.5|105.98|105.74|104.6|104.42|1625847
1645776300000|2022-02-25 08:05:00|105.66|105.52|104.92|104.76|106|105.82|104.82|104.76|1287336
1645776600000|2022-02-25 08:10:00|104.9|104.72|104.38|104.3|105.06|104.92|103.9|103.76|1505962
1645776900000|2022-02-25 08:15:00|104.36|104.28|102.62|102.44|104.6|104.44|102.6|102.44|1700120
1645777200000|2022-02-25 08:20:00|102.66|102.46|103.26|103.1|103.42|103.32|102.22|102|1096525
1645777500000|2022-02-25 08:25:00|103.28|103.12|103.28|103.12|103.96|103.78|103.22|103|876361
1645777800000|2022-02-25 08:30:00|103.22|103.14|104.5|104.36|104.54|104.42|103.22|103.14|775084
1645778100000|2022-02-25 08:35:00|104.44|104.38|103.36|103.24|104.54|104.42|103.36|103.2|684309
1645778400000|2022-02-25 08:40:00|103.32|103.2|103.38|103.28|103.64|103.52|103.16|103.06|645691
1645778700000|2022-02-25 08:45:00|103.34|103.24|103.12|103.02|103.7|103.5|103.04|103|629522
1645779000000|2022-02-25 08:50:00|103.14|103.06|103.44|103.3|103.72|103.64|103.02|102.98|581458
1645779300000|2022-02-25 08:55:00|103.36|103.34|103.6|103.5|103.76|103.66|103.34|103.26|457046
1645779600000|2022-02-25 09:00:00|103.56|103.52|103.14|103.02|103.7|103.6|103.06|102.92|596096
1645779900000|2022-02-25 09:05:00|103.1|103|103.38|103.24|103.6|103.48|102.76|102.58|559661
1645780200000|2022-02-25 09:10:00|103.4|103.3|103.08|102.94|103.7|103.6|103.08|102.92|457561
1645780500000|2022-02-25 09:15:00|103.1|102.96|103.16|103.12|103.76|103.62|103.1|102.96|280983
1645780800000|2022-02-25 09:20:00|103.14|103.06|103.22|103.14|103.44|103.34|102.92|102.78|323984
1645781100000|2022-02-25 09:25:00|103.2|103.1|103.48|103.4|103.88|103.7|103.12|103|601021
1645781400000|2022-02-25 09:30:00|103.46|103.38|103.48|103.4|103.64|103.56|103.02|102.96|322399
1645781700000|2022-02-25 09:35:00|103.52|103.42|103.06|102.94|103.6|103.54|102.98|102.88|368727
1645782000000|2022-02-25 09:40:00|103|102.92|102.74|102.66|103.16|103.14|102.58|102.5|384128
1645782300000|2022-02-25 09:45:00|102.76|102.64|102.62|102.52|103.18|103.12|102.6|102.5|512867
1645782600000|2022-02-25 09:50:00|102.64|102.54|102.72|102.64|102.92|102.8|102.54|102.42|307613
1645782900000|2022-02-25 09:55:00|102.76|102.76|103.16|103.12|103.44|103.38|102.74|102.64|285166
1645783200000|2022-02-25 10:00:00|103.12|103.08|103.2|103.14|103.32|103.26|102.98|102.86|265942
1645783500000|2022-02-25 10:05:00|103.24|103.16|103.06|103|103.32|103.28|103|102.92|339155
1645783800000|2022-02-25 10:10:00|103.08|103.04|103.48|103.42|103.52|103.44|102.76|102.64|235383
1645784100000|2022-02-25 10:15:00|103.52|103.44|103.8|103.74|103.92|103.86|103.38|103.3|325031
1645784400000|2022-02-25 10:20:00|103.82|103.7|103.56|103.46|103.94|103.82|103.52|103.42|194898
1645784700000|2022-02-25 10:25:00|103.54|103.48|103.68|103.58|104.1|104.04|103.52|103.44|213105
1645785000000|2022-02-25 10:30:00|103.7|103.62|103.42|103.36|103.9|103.8|103.28|103.22|163225
1645785300000|2022-02-25 10:35:00|103.44|103.38|103.82|103.74|104|103.94|103.36|103.3|299964
1645785600000|2022-02-25 10:40:00|103.84|103.76|103.28|103.22|103.9|103.8|103.26|103.12|147030
1645785900000|2022-02-25 10:45:00|103.32|103.24|103.22|103.14|103.34|103.28|103|102.9|443255
1645786200000|2022-02-25 10:50:00|103.2|103.12|103.14|103.08|103.3|103.22|103.04|102.94|391339
1645786500000|2022-02-25 10:55:00|103.16|103.14|103.14|103.08|103.28|103.24|103.02|103|382347
1645786800000|2022-02-25 11:00:00|103.12|103.06|103.08|103|103.3|103.26|103.06|103|373854
1645787100000|2022-02-25 11:05:00|103.06|103.02|103.1|103.02|103.16|103.1|102.96|102.9|713703
1645787400000|2022-02-25 11:10:00|103.12|103.04|103.34|103.28|103.34|103.3|103.04|103|285681
1645787700000|2022-02-25 11:15:00|103.36|103.3|103.5|103.44|103.52|103.5|103.04|102.94|312404
1645788000000|2022-02-25 11:20:00|103.52|103.46|103.84|103.8|104|103.94|103.52|103.46|288078
1645788300000|2022-02-25 11:25:00|103.82|103.76|103.84|103.76|104|103.94|103.66|103.58|344748
1645788600000|2022-02-25 11:30:00|103.82|103.74|103.64|103.58|103.86|103.82|103.44|103.38|251336
1645788900000|2022-02-25 11:35:00|103.66|103.6|103.62|103.54|103.72|103.66|103.46|103.38|380587
1645789200000|2022-02-25 11:40:00|103.6|103.56|103.54|103.46|103.86|103.76|103.44|103.34|249518
1645789500000|2022-02-25 11:45:00|103.56|103.48|103.4|103.3|103.92|103.88|103.26|103.2|356992
1645789800000|2022-02-25 11:50:00|103.38|103.34|103.42|103.34|103.48|103.4|103.16|103.06|242530
1645790100000|2022-02-25 11:55:00|103.44|103.36|103.46|103.4|103.88|103.76|103.34|103.28|267947
1645790400000|2022-02-25 12:00:00|103.48|103.42|104.08|103.98|104.08|104|103.46|103.42|398155
1645790700000|2022-02-25 12:05:00|104.1|104.1|104.64|104.54|104.7|104.58|104.08|103.98|296804
1645791000000|2022-02-25 12:10:00|104.62|104.52|104.58|104.48|104.78|104.64|104.32|104.26|291798
1645791300000|2022-02-25 12:15:00|104.56|104.5|104.74|104.66|105.02|104.9|104.56|104.5|263390
1645791600000|2022-02-25 12:20:00|104.72|104.64|104.5|104.42|104.72|104.68|104.32|104.22|281054
1645791900000|2022-02-25 12:25:00|104.46|104.38|104.52|104.46|104.74|104.72|104.46|104.38|184800
1645792200000|2022-02-25 12:30:00|104.5|104.42|104.28|104.2|104.52|104.46|104.18|104.12|270083
1645792500000|2022-02-25 12:35:00|104.3|104.22|104.5|104.42|104.54|104.52|104.26|104.18|256577
1645792800000|2022-02-25 12:40:00|104.48|104.4|104.52|104.44|104.54|104.46|104.38|104.3|159836
1645793100000|2022-02-25 12:45:00|104.5|104.46|104.98|104.92|105.04|104.98|104.5|104.46|357964
1645793400000|2022-02-25 12:50:00|104.96|104.9|105.74|105.64|105.82|105.72|104.74|104.64|673393
1645793700000|2022-02-25 12:55:00|105.76|105.66|105.68|105.6|105.96|105.92|105.54|105.44|519057
1645794000000|2022-02-25 13:00:00|105.7|105.58|105.72|105.68|105.96|105.88|105.44|105.32|398456
1645794300000|2022-02-25 13:05:00|105.76|105.72|105.96|105.84|106.1|106.06|105.76|105.7|244582
1645794600000|2022-02-25 13:10:00|105.98|105.88|105.98|105.9|106|105.94|105.74|105.64|279511
1645794900000|2022-02-25 13:15:00|105.94|105.88|106.2|106.12|106.22|106.16|105.78|105.7|339436
1645795200000|2022-02-25 13:20:00|106.18|106.1|106.36|106.32|106.46|106.34|106|105.96|336845
1645795500000|2022-02-25 13:25:00|106.42|106.34|105.94|105.86|106.48|106.42|105.8|105.72|384018
1645795800000|2022-02-25 13:30:00|105.92|105.9|106.3|106.22|106.32|106.24|105.72|105.62|422549
1645796100000|2022-02-25 13:35:00|106.28|106.24|106.32|106.26|106.48|106.4|106.22|106.18|273550
1645796400000|2022-02-25 13:40:00|106.36|106.3|106.4|106.36|106.48|106.42|106.3|106.26|449356
1645796700000|2022-02-25 13:45:00|106.42|106.34|107.06|107|107.2|107.16|106.42|106.34|626420
1645797000000|2022-02-25 13:50:00|107.04|106.96|107.18|107.14|107.4|107.32|106.96|106.86|542454
1645797300000|2022-02-25 13:55:00|107.2|107.16|107.42|107.38|107.48|107.42|107.18|107.14|332788
1645797600000|2022-02-25 14:00:00|107.4|107.34|107.78|107.72|107.94|107.82|107.28|107.22|1327014
1645797900000|2022-02-25 14:05:00|107.82|107.7|107.62|107.56|108.18|108.08|107.56|107.5|532837
1645798200000|2022-02-25 14:10:00|107.64|107.58|107.52|107.48|107.72|107.6|107.46|107.38|467148
1645798500000|2022-02-25 14:15:00|107.5|107.46|107.18|107.12|107.5|107.46|107.14|107|582540
1645798800000|2022-02-25 14:20:00|107.16|107.08|107.42|107.36|107.5|107.42|107|106.96|438327
1645799100000|2022-02-25 14:25:00|107.4|107.34|107.44|107.38|107.94|107.88|107.34|107.26|669115
1645799400000|2022-02-25 14:30:00|107.42|107.36|108|107.94|108.1|108|107.38|107.32|895327
1645799700000|2022-02-25 14:35:00|107.94|107.92|107.18|107.1|108.1|108|107.12|107.04|646617
1645800000000|2022-02-25 14:40:00|107.16|107.08|106.48|106.36|107.18|107.08|106.04|105.92|1397763
1645800300000|2022-02-25 14:45:00|106.5|106.38|106.4|106.32|106.64|106.54|106.12|106.04|487863
1645800600000|2022-02-25 14:50:00|106.38|106.36|106|105.92|106.48|106.38|105.82|105.78|463780
1645800900000|2022-02-25 14:55:00|105.98|105.96|105.62|105.54|106.1|106.02|105.52|105.4|667990
1645801200000|2022-02-25 15:00:00|105.6|105.5|105.1|105.02|105.66|105.6|105.08|105|837970
1645801500000|2022-02-25 15:05:00|105.08|105|105.22|105.14|105.48|105.36|104.98|104.92|765911
1645801800000|2022-02-25 15:10:00|105.24|105.16|105.1|105.02|105.58|105.46|105.02|104.96|687716
1645802100000|2022-02-25 15:15:00|105.08|105|105.64|105.58|105.7|105.64|105.08|105|314756
1645802400000|2022-02-25 15:20:00|105.66|105.6|105.4|105.3|106.06|105.96|105.36|105.28|416652
1645802700000|2022-02-25 15:25:00|105.38|105.28|105.1|105|105.46|105.36|104.92|104.86|537701
1645803000000|2022-02-25 15:30:00|105.08|104.96|105.04|105|105.48|105.38|105.02|104.96|445196
1645803300000|2022-02-25 15:35:00|105.02|104.98|104.68|104.62|105.04|105|104.54|104.46|674765
1645803600000|2022-02-25 15:40:00|104.7|104.64|105.34|105.26|105.56|105.44|104.68|104.62|371236
1645803900000|2022-02-25 15:45:00|105.32|105.24|105.38|105.34|105.52|105.44|105.3|105.22|299197
1645804200000|2022-02-25 15:50:00|105.4|105.3|104.92|104.84|105.4|105.34|104.92|104.84|492710
1645804500000|2022-02-25 15:55:00|104.9|104.8|104.54|104.48|104.9|104.86|104.44|104.34|677644
1645804800000|2022-02-25 16:00:00|104.56|104.5|104.24|104.18|104.66|104.58|104.2|104.14|587621
1645805100000|2022-02-25 16:05:00|104.26|104.24|104.6|104.52|104.68|104.6|104.26|104.2|564633
1645805400000|2022-02-25 16:10:00|104.58|104.56|104.78|104.74|104.96|104.88|104.58|104.54|553369
1645805700000|2022-02-25 16:15:00|104.8|104.76|105.36|105.24|105.44|105.36|104.78|104.74|431412
1645806000000|2022-02-25 16:20:00|105.32|105.26|105.38|105.32|105.5|105.46|105.3|105.22|630822
1645806300000|2022-02-25 16:25:00|105.36|105.3|105.34|105.26|105.62|105.56|105.32|105.26|838709
1646035200000|2022-02-28 08:00:00|104.56|104.36|104.12|103.8|104.9|104.36|101.82|101|1786812
1646035500000|2022-02-28 08:05:00|104.1|103.64|103.48|103.14|104.9|104.44|103.04|103|829468
1646035800000|2022-02-28 08:10:00|103.46|103.28|103.78|103.6|103.94|103.72|102.94|102.78|978248
1646036100000|2022-02-28 08:15:00|103.84|103.64|104.42|104.28|104.8|104.54|103.7|103.46|494702
1646036400000|2022-02-28 08:20:00|104.4|104.26|104.62|104.54|104.66|104.6|103.82|103.72|335677
1646036700000|2022-02-28 08:25:00|104.64|104.56|105.6|105.46|105.68|105.5|104.64|104.56|391541
1646037000000|2022-02-28 08:30:00|105.54|105.36|105.18|105.12|105.58|105.46|104.7|104.66|391748
1646037300000|2022-02-28 08:35:00|105.2|105.14|105|104.94|105.44|105.32|104.9|104.72|286599
1646037600000|2022-02-28 08:40:00|104.98|104.92|105.18|105.08|105.24|105.14|104.64|104.54|264560
1646037900000|2022-02-28 08:45:00|105.16|105.1|105.12|105|105.2|105.1|104.7|104.58|307257
1646038200000|2022-02-28 08:50:00|105.16|104.98|104.42|104.32|105.24|105.2|104.42|104.32|464522
1646038500000|2022-02-28 08:55:00|104.4|104.28|103.86|103.74|104.54|104.48|103.84|103.68|401579
1646038800000|2022-02-28 09:00:00|103.88|103.72|103.68|103.58|104|103.92|103.52|103.4|247348
1646039100000|2022-02-28 09:05:00|103.72|103.56|103.88|103.76|104|103.88|103.36|103.2|393687
1646039400000|2022-02-28 09:10:00|103.9|103.8|103.7|103.62|104.32|104.18|103.62|103.5|320774
1646039700000|2022-02-28 09:15:00|103.72|103.6|103.82|103.72|104.08|104.04|103.62|103.52|280027
1646040000000|2022-02-28 09:20:00|103.86|103.74|104.2|104.08|104.3|104.2|103.82|103.66|187982
1646040300000|2022-02-28 09:25:00|104.22|104.04|104.04|103.94|104.28|104.18|103.92|103.8|307126
1646040600000|2022-02-28 09:30:00|104.08|103.96|104.12|104|104.44|104.28|104|103.94|228743
1646040900000|2022-02-28 09:35:00|104.14|104.04|104.04|103.96|104.18|104.08|103.86|103.76|212446
1646041200000|2022-02-28 09:40:00|104.02|103.94|104.42|104.34|104.56|104.44|103.98|103.92|206961
1646041500000|2022-02-28 09:45:00|104.44|104.32|103.9|103.78|104.54|104.48|103.82|103.72|896385
1646041800000|2022-02-28 09:50:00|103.92|103.8|103.76|103.66|103.92|103.82|103.48|103.36|704801
1646042100000|2022-02-28 09:55:00|103.78|103.68|103.98|103.92|104.12|104|103.72|103.64|197111
1646042400000|2022-02-28 10:00:00|103.96|103.9|104.24|104.14|104.38|104.28|103.92|103.86|208873
1646042700000|2022-02-28 10:05:00|104.26|104.12|105.1|105.02|105.14|105.06|104.24|104.12|347107
1646043000000|2022-02-28 10:10:00|105.08|105|104.76|104.66|105.08|105|104.62|104.5|158218
1646043300000|2022-02-28 10:15:00|104.74|104.64|104.5|104.42|104.86|104.78|104.5|104.4|132992
1646043600000|2022-02-28 10:20:00|104.52|104.46|104.6|104.52|104.68|104.58|104.4|104.32|58162
1646043900000|2022-02-28 10:25:00|104.58|104.5|104.44|104.34|104.6|104.52|104.32|104.26|347199
1646044200000|2022-02-28 10:30:00|104.4|104.32|104.16|104.08|104.48|104.42|104.12|104.02|204349
1646044500000|2022-02-28 10:35:00|104.14|104.04|103.9|103.82|104.14|104.08|103.72|103.68|126046
1646044800000|2022-02-28 10:40:00|103.84|103.8|104.02|103.94|104.04|103.94|103.66|103.58|269866
1646045100000|2022-02-28 10:45:00|104.04|103.96|104.6|104.5|104.76|104.64|104|103.9|207990
1646045400000|2022-02-28 10:50:00|104.56|104.48|104.48|104.38|104.7|104.6|104.38|104.28|137374
1646045700000|2022-02-28 10:55:00|104.5|104.4|104.58|104.5|104.62|104.54|104.28|104.2|161880
1646046000000|2022-02-28 11:00:00|104.56|104.48|104.66|104.56|104.86|104.78|104.36|104.3|275592
1646046300000|2022-02-28 11:05:00|104.68|104.58|104.46|104.4|104.78|104.68|104.46|104.4|118782
1646046600000|2022-02-28 11:10:00|104.44|104.36|104.3|104.2|104.5|104.48|104.28|104.2|102199
1646046900000|2022-02-28 11:15:00|104.28|104.22|103.7|103.6|104.28|104.22|103.7|103.58|140879
1646047200000|2022-02-28 11:20:00|103.72|103.62|103.54|103.46|103.8|103.66|103.38|103.3|205890
1646047500000|2022-02-28 11:25:00|103.5|103.44|103.28|103.24|103.54|103.48|103.2|103.14|302415
1646047800000|2022-02-28 11:30:00|103.3|103.26|103.44|103.38|103.5|103.42|103.3|103.24|133556
1646048100000|2022-02-28 11:35:00|103.46|103.4|103.12|103.04|103.54|103.44|103.06|103|251690
1646048400000|2022-02-28 11:40:00|103.1|103.02|102.8|102.74|103.18|103.1|102.74|102.64|382232
1646048700000|2022-02-28 11:45:00|102.82|102.78|102.6|102.52|103|102.92|102.6|102.5|249163
1646049000000|2022-02-28 11:50:00|102.62|102.54|102.38|102.34|102.62|102.58|102.36|102.26|338796
1646049300000|2022-02-28 11:55:00|102.4|102.32|102.14|102.06|102.5|102.42|102.14|102.04|1017884
1646049600000|2022-02-28 12:00:00|102.16|102.04|101.68|101.6|102.38|102.26|101.68|101.58|391782
1646049900000|2022-02-28 12:05:00|101.7|101.56|101.76|101.68|101.88|101.76|101.44|101.34|1108763
1646050200000|2022-02-28 12:10:00|101.78|101.72|102.02|101.92|102.28|102.22|101.68|101.62|2545041
1646050500000|2022-02-28 12:15:00|101.98|102|101.98|101.92|102.04|102|101.72|101.62|270502
1646050800000|2022-02-28 12:20:00|102.02|101.94|102.52|102.4|102.9|102.76|102.02|101.94|958165
1646051100000|2022-02-28 12:25:00|102.5|102.38|102.56|102.46|102.58|102.48|102.22|102.12|514317
1646051400000|2022-02-28 12:30:00|102.54|102.44|102.74|102.66|102.9|102.8|102.44|102.32|152635
1646051700000|2022-02-28 12:35:00|102.72|102.64|102.64|102.54|102.72|102.64|102.46|102.36|123929
1646052000000|2022-02-28 12:40:00|102.66|102.52|102.7|102.62|103.02|102.9|102.4|102.28|451463
1646052300000|2022-02-28 12:45:00|102.68|102.64|103|102.92|103|102.92|102.66|102.6|99664
1646052600000|2022-02-28 12:50:00|102.98|102.9|102.88|102.76|102.98|102.9|102.54|102.48|246929
1646052900000|2022-02-28 12:55:00|102.86|102.72|101.92|101.8|102.86|102.72|101.8|101.68|217176
1646053200000|2022-02-28 13:00:00|101.88|101.78|101.68|101.58|101.98|101.84|101.52|101.44|385058
1646053500000|2022-02-28 13:05:00|101.7|101.6|101.66|101.6|101.72|101.6|101.42|101.38|660908
1646053800000|2022-02-28 13:10:00|101.64|101.58|101.18|101.1|101.72|101.64|101.18|101.1|543680
1646054100000|2022-02-28 13:15:00|101.16|101.08|101.28|101.18|101.36|101.26|101.02|101|277168
1646054400000|2022-02-28 13:20:00|101.3|101.2|101.5|101.38|101.76|101.66|101.24|101.12|209837
1646054700000|2022-02-28 13:25:00|101.46|101.42|101.3|101.24|101.6|101.58|101.3|101.24|223648
1646055000000|2022-02-28 13:30:00|101.28|101.2|101.08|101|101.32|101.28|101.04|101|288009
1646055300000|2022-02-28 13:35:00|101.06|100.98|100.84|100.74|101.22|101.18|100.84|100.74|801720
1646055600000|2022-02-28 13:40:00|100.86|100.76|100.82|100.72|101|100.9|100.62|100.52|185811
1646055900000|2022-02-28 13:45:00|100.84|100.76|100.58|100.48|100.88|100.82|100.38|100.34|298880
1646056200000|2022-02-28 13:50:00|100.6|100.5|100.54|100.46|100.8|100.7|100.48|100.4|254516
1646056500000|2022-02-28 13:55:00|100.56|100.44|100.34|100.28|100.72|100.6|100.34|100.28|201318
1646056800000|2022-02-28 14:00:00|100.32|100.26|100.58|100.5|100.68|100.62|100.18|100.12|496112
1646057100000|2022-02-28 14:05:00|100.6|100.52|100.22|100.1|100.62|100.52|100.12|100.04|192688
1646057400000|2022-02-28 14:10:00|100.24|100.12|100.54|100.44|100.6|100.56|100.18|100.1|570580
1646057700000|2022-02-28 14:15:00|100.56|100.46|100.58|100.5|101.14|101.02|100.52|100.46|212121
1646058000000|2022-02-28 14:20:00|100.56|100.46|100.3|100.22|100.68|100.64|100.3|100.22|423913
1646058300000|2022-02-28 14:25:00|100.28|100.24|100.3|100.2|100.62|100.52|100.14|100.08|513721
1646058600000|2022-02-28 14:30:00|100.26|100.18|100.24|100.14|101|100.92|100.18|100.1|902849
1646058900000|2022-02-28 14:35:00|100.26|100.16|100.52|100.44|100.64|100.56|100.14|100.04|623302
1646059200000|2022-02-28 14:40:00|100.5|100.42|100.58|100.5|100.62|100.52|100.14|100.06|543043
1646059500000|2022-02-28 14:45:00|100.62|100.52|100.1|100.04|100.62|100.56|100.1|100.02|478104
1646059800000|2022-02-28 14:50:00|100.08|100.02|100.12|100.06|100.34|100.26|100.08|100.02|599874
1646060100000|2022-02-28 14:55:00|100.14|100.04|100.6|100.5|100.62|100.54|99.98|99.9|1961471
1646060400000|2022-02-28 15:00:00|100.64|100.52|100.14|100.1|100.98|100.86|100.12|100.04|428134
1646060700000|2022-02-28 15:05:00|100.16|100.12|100.52|100.46|100.7|100.6|100.12|100.06|651808
1646061000000|2022-02-28 15:10:00|100.54|100.48|100.64|100.54|100.66|100.58|100.2|100.14|432881
1646061300000|2022-02-28 15:15:00|100.68|100.58|100.74|100.7|101.22|101.14|100.64|100.54|462004
1646061600000|2022-02-28 15:20:00|100.76|100.72|101.62|101.48|101.64|101.56|100.74|100.72|385304
1646061900000|2022-02-28 15:25:00|101.6|101.54|101.92|101.8|102.12|102.04|101.5|101.4|351637
1646062200000|2022-02-28 15:30:00|101.9|101.92|102.18|102.1|102.56|102.48|101.84|101.76|650864
1646062500000|2022-02-28 15:35:00|102.2|102.12|103|102.92|103|102.92|102.2|102.12|1174670
1646062800000|2022-02-28 15:40:00|103.02|103|102.74|102.66|103.46|103.42|102.72|102.62|347210
1646063100000|2022-02-28 15:45:00|102.7|102.64|102.78|102.68|102.94|102.88|102.5|102.44|312767
1646063400000|2022-02-28 15:50:00|102.74|102.66|102.96|102.92|103.04|102.94|102.74|102.66|469623
1646063700000|2022-02-28 15:55:00|103.02|102.94|103.08|103.02|103.2|103.1|102.82|102.8|633717
1646064000000|2022-02-28 16:00:00|103.06|103|102.56|102.5|103.06|103|102.56|102.5|524882
1646064300000|2022-02-28 16:05:00|102.6|102.52|103.34|103.24|103.44|103.36|102.56|102.5|369317
1646064600000|2022-02-28 16:10:00|103.32|103.22|102.9|102.82|103.5|103.44|102.76|102.66|549542
1646064900000|2022-02-28 16:15:00|102.92|102.84|103.18|103.12|103.32|103.2|102.72|102.66|414466
1646065200000|2022-02-28 16:20:00|103.16|103.1|103.46|103.4|103.5|103.42|103.12|103.04|359048
1646065500000|2022-02-28 16:25:00|103.44|103.38|103.66|103.56|103.9|103.82|103.38|103.32|581203
1646121600000|2022-03-01 08:00:00|102.98|102.76|102.98|102.72|103.2|102.98|101.98|101.66|1000675
1646121900000|2022-03-01 08:05:00|103|102.74|103.82|103.58|103.98|103.76|102.92|102.62|461273
1646122200000|2022-03-01 08:10:00|103.8|103.56|104.08|103.92|104.98|104.78|103.68|103.4|519176
1646122500000|2022-03-01 08:15:00|104.06|103.86|103.78|103.6|104.42|104.26|103.6|103.38|469132
1646122800000|2022-03-01 08:20:00|103.76|103.56|103.14|102.96|103.92|103.72|102.76|102.54|286252
1646123100000|2022-03-01 08:25:00|103.12|102.94|103.48|103.32|103.6|103.48|102.96|102.88|145039
1646123400000|2022-03-01 08:30:00|103.46|103.34|104.06|103.96|104.2|104.1|103.16|103|361300
1646123700000|2022-03-01 08:35:00|104.14|104|104.34|104.28|104.7|104.56|104.08|103.94|543427
1646124000000|2022-03-01 08:40:00|104.36|104.3|104.22|104.1|104.5|104.44|104|103.94|270126
1646124300000|2022-03-01 08:45:00|104.24|104.08|104.88|104.72|105|104.88|104.24|104.08|933362
1646124600000|2022-03-01 08:50:00|104.9|104.74|104.32|104.22|104.9|104.76|104.3|104.22|274919
1646124900000|2022-03-01 08:55:00|104.3|104.26|104.2|104.1|104.56|104.44|104.16|104.1|111131
1646125200000|2022-03-01 09:00:00|104.18|104.06|104.76|104.58|104.78|104.62|104.14|104.06|139062
1646125500000|2022-03-01 09:05:00|104.74|104.56|104.44|104.28|104.76|104.6|104.18|104.06|235939
1646125800000|2022-03-01 09:10:00|104.42|104.24|104.22|104.08|104.42|104.24|103.96|103.88|202203
1646126100000|2022-03-01 09:15:00|104.2|104.12|104.34|104.18|104.66|104.5|104.08|103.96|174376
1646126400000|2022-03-01 09:20:00|104.3|104.16|103.5|103.4|104.3|104.16|103.48|103.3|146026
1646126700000|2022-03-01 09:25:00|103.54|103.42|103.46|103.38|103.76|103.62|103.42|103.34|396846
1646127000000|2022-03-01 09:30:00|103.44|103.36|103.54|103.4|103.56|103.5|103.14|103.04|126742
1646127300000|2022-03-01 09:35:00|103.56|103.42|103.06|102.9|103.66|103.52|102.84|102.74|214344
1646127600000|2022-03-01 09:40:00|103.08|102.92|102.4|102.26|103.1|103|102.28|102.14|264601
1646127900000|2022-03-01 09:45:00|102.42|102.24|101.96|101.84|102.42|102.24|101.7|101.58|292306
1646128200000|2022-03-01 09:50:00|102|101.86|101.5|101.34|102|101.92|101.4|101.26|342278
1646128500000|2022-03-01 09:55:00|101.48|101.36|101.18|101.1|101.58|101.5|101.16|101.1|651279
1646128800000|2022-03-01 10:00:00|101.16|101.08|100.96|100.88|101.2|101.12|100.78|100.68|508175
1646129100000|2022-03-01 10:05:00|100.94|100.84|100.46|100.38|100.96|100.86|100.26|100.2|633002
1646129400000|2022-03-01 10:10:00|100.5|100.4|100.74|100.7|100.82|100.72|100.26|100.2|589277
1646129700000|2022-03-01 10:15:00|100.76|100.72|101.18|101.06|101.22|101.06|100.4|100.3|1044362
1646130000000|2022-03-01 10:20:00|101.12|101.04|100.98|100.9|101.48|101.34|100.76|100.66|592722
1646130300000|2022-03-01 10:25:00|101.04|100.86|100.78|100.66|101.06|101|100.72|100.66|275966
1646130600000|2022-03-01 10:30:00|100.8|100.68|100.56|100.48|100.8|100.72|100.3|100.24|338955
1646130900000|2022-03-01 10:35:00|100.54|100.46|100.54|100.46|100.66|100.56|100.18|100.1|308009
1646131200000|2022-03-01 10:40:00|100.52|100.44|100.68|100.62|100.82|100.68|100.24|100.16|222546
1646131500000|2022-03-01 10:45:00|100.7|100.64|100.64|100.6|100.78|100.68|100.46|100.36|325957
1646131800000|2022-03-01 10:50:00|100.66|100.62|100.76|100.66|100.82|100.78|100.58|100.5|616160
1646132100000|2022-03-01 10:55:00|100.74|100.64|100.5|100.42|100.92|100.82|100.5|100.42|331817
1646132400000|2022-03-01 11:00:00|100.52|100.44|100.94|100.84|101|100.96|100.44|100.36|131544
1646132700000|2022-03-01 11:05:00|100.92|100.82|100.38|100.28|101|100.9|100.34|100.26|266078
1646133000000|2022-03-01 11:10:00|100.42|100.3|100.36|100.26|100.7|100.6|100.26|100.16|423236
1646133300000|2022-03-01 11:15:00|100.34|100.24|100.2|100.16|100.52|100.44|100.16|100.08|336832
1646133600000|2022-03-01 11:20:00|100.22|100.14|100.44|100.36|100.62|100.52|99.86|99.8|777930
1646133900000|2022-03-01 11:25:00|100.42|100.32|100.12|100.02|100.78|100.66|100.04|99.91|195902
1646134200000|2022-03-01 11:30:00|100.14|100|100.04|99.98|100.18|100.12|99.98|99.91|495415
1646134500000|2022-03-01 11:35:00|100.02|99.94|99.95|99.92|100.1|99.99|99.76|99.64|749076
1646134800000|2022-03-01 11:40:00|99.96|99.94|99.93|99.85|100.14|100.1|99.89|99.8|299779
1646135100000|2022-03-01 11:45:00|99.92|99.84|99.51|99.49|99.93|99.89|99.43|99.38|523411
1646135400000|2022-03-01 11:50:00|99.52|99.44|99.13|99.06|99.58|99.5|99.1|99.02|839756
1646135700000|2022-03-01 11:55:00|99.12|99.04|99.47|99.37|99.5|99.4|98.97|98.88|481972
1646136000000|2022-03-01 12:00:00|99.48|99.38|99.5|99.4|99.62|99.5|99.22|99.16|330762
1646136300000|2022-03-01 12:05:00|99.49|99.41|99.8|99.72|99.92|99.86|99.41|99.34|187858
1646136600000|2022-03-01 12:10:00|99.81|99.74|99.34|99.26|99.86|99.79|99.32|99.26|206729
1646136900000|2022-03-01 12:15:00|99.36|99.31|99.16|99.1|99.39|99.33|99.15|99.06|286591
1646137200000|2022-03-01 12:20:00|99.12|99.08|99.61|99.56|99.72|99.65|99.12|99.07|318398
1646137500000|2022-03-01 12:25:00|99.6|99.57|99.62|99.56|99.69|99.6|99.49|99.44|108905
1646137800000|2022-03-01 12:30:00|99.61|99.53|99.5|99.44|99.81|99.71|99.49|99.4|396233
1646138100000|2022-03-01 12:35:00|99.48|99.42|99.4|99.36|99.64|99.6|99.09|99.05|299743
1646138400000|2022-03-01 12:40:00|99.38|99.32|99.02|98.93|99.54|99.5|98.93|98.87|502626
1646138700000|2022-03-01 12:45:00|99.03|98.91|98.79|98.73|99.03|98.91|98.66|98.6|434543
1646139000000|2022-03-01 12:50:00|98.8|98.7|98.59|98.54|98.84|98.82|98.59|98.54|291588
1646139300000|2022-03-01 12:55:00|98.63|98.55|98.9|98.85|98.93|98.85|98.63|98.55|277358
1646139600000|2022-03-01 13:00:00|98.89|98.83|98.72|98.62|98.96|98.9|98.64|98.6|270538
1646139900000|2022-03-01 13:05:00|98.69|98.6|98.7|98.64|98.91|98.85|98.37|98.3|481435
1646140200000|2022-03-01 13:10:00|98.69|98.61|98.71|98.67|98.86|98.84|98.6|98.53|335430
1646140500000|2022-03-01 13:15:00|98.73|98.68|98.55|98.49|98.78|98.72|98.44|98.37|328166
1646140800000|2022-03-01 13:20:00|98.56|98.5|98.65|98.58|98.78|98.71|98.54|98.5|185360
1646141100000|2022-03-01 13:25:00|98.69|98.61|99.07|98.99|99.08|99|98.51|98.43|216705
1646141400000|2022-03-01 13:30:00|99.1|99|98.89|98.76|99.12|99.04|98.55|98.44|266616
1646141700000|2022-03-01 13:35:00|98.84|98.75|98.97|98.86|99.06|98.97|98.7|98.61|447958
1646142000000|2022-03-01 13:40:00|98.96|98.85|98.79|98.71|98.97|98.87|98.65|98.55|349369
1646142300000|2022-03-01 13:45:00|98.76|98.72|98.48|98.4|98.79|98.72|98.45|98.4|358149
1646142600000|2022-03-01 13:50:00|98.46|98.38|98.72|98.64|98.72|98.67|98.35|98.29|470901
1646142900000|2022-03-01 13:55:00|98.76|98.66|98.34|98.28|98.8|98.7|98.29|98.26|421828
1646143200000|2022-03-01 14:00:00|98.36|98.3|98.3|98.26|98.78|98.72|98.25|98.2|422437
1646143500000|2022-03-01 14:05:00|98.29|98.23|98.37|98.31|98.54|98.48|98.2|98.13|891984
1646143800000|2022-03-01 14:10:00|98.34|98.3|98.23|98.15|98.54|98.51|98.16|98.1|326741
1646144100000|2022-03-01 14:15:00|98.25|98.17|98.09|98.04|98.42|98.38|98.05|98|558047
1646144400000|2022-03-01 14:20:00|98.1|98.03|97.5|97.4|98.1|98.04|97.41|97.37|1246603
1646144700000|2022-03-01 14:25:00|97.45|97.38|96.92|96.81|97.52|97.43|96.8|96.72|1747745
1646145000000|2022-03-01 14:30:00|96.93|96.82|97.13|97.07|97.32|97.28|96.77|96.72|1356781
1646145300000|2022-03-01 14:35:00|97.11|97.08|97.3|97.2|97.3|97.2|96.91|96.87|914652
1646145600000|2022-03-01 14:40:00|97.29|97.18|97.75|97.7|97.9|97.78|96.79|96.71|853722
1646145900000|2022-03-01 14:45:00|97.77|97.71|97.38|97.32|98.09|97.95|97.13|97.05|566182
1646146200000|2022-03-01 14:50:00|97.39|97.33|97.02|96.97|97.5|97.41|96.95|96.91|478281
1646146500000|2022-03-01 14:55:00|97.05|96.99|97.32|97.22|97.35|97.3|96.77|96.7|764773
1646146800000|2022-03-01 15:00:00|97.35|97.23|97.11|97.02|97.85|97.7|97.05|97|755147
1646147100000|2022-03-01 15:05:00|97.1|97|96.3|96.26|97.21|97.11|96.3|96.25|776770
1646147400000|2022-03-01 15:10:00|96.34|96.25|95.69|95.6|96.37|96.31|95.14|95|3175033
1646147700000|2022-03-01 15:15:00|95.73|95.61|95.95|95.89|96.28|96.2|95.49|95.38|1655237
1646148000000|2022-03-01 15:20:00|96|95.9|95.93|95.86|96.08|96.05|95.6|95.57|884115
1646148300000|2022-03-01 15:25:00|95.96|95.87|95.75|95.65|96.02|96|95.38|95.26|1156106
1646148600000|2022-03-01 15:30:00|95.77|95.66|95.8|95.74|96.34|96.3|95.59|95.48|1489757
1646148900000|2022-03-01 15:35:00|95.78|95.69|95.59|95.53|95.8|95.72|95.56|95.5|1065250
1646149200000|2022-03-01 15:40:00|95.57|95.51|95.32|95.24|95.63|95.56|95.1|95|1829719
1646149500000|2022-03-01 15:45:00|95.33|95.23|94.53|94.45|95.43|95.32|94.4|94.25|1449916
1646149800000|2022-03-01 15:50:00|94.51|94.43|94.42|94.35|94.73|94.67|94.39|94.32|944124
1646150100000|2022-03-01 15:55:00|94.39|94.33|94.12|94.06|94.42|94.35|94.09|94.01|1205543
1646150400000|2022-03-01 16:00:00|94.11|94.03|93.83|93.81|94.34|94.29|93.78|93.69|1697646
1646150700000|2022-03-01 16:05:00|93.85|93.82|93.72|93.66|94.15|94.11|93.62|93.58|992491
1646151000000|2022-03-01 16:10:00|93.73|93.66|93.55|93.44|93.77|93.71|93|92.91|239544
1646151300000|2022-03-01 16:15:00|93.57|93.46|93.05|93.01|93.57|93.46|93.03|92.98|194894
1646151600000|2022-03-01 16:20:00|93.03|92.99|92.92|92.84|93.05|93|92.74|92.68|179597
1646151900000|2022-03-01 16:25:00|92.87|92.83|92.42|92.34|92.89|92.83|92.42|92.31|240984
1646208000000|2022-03-02 08:00:00|91.99|91.53|90.69|90.49|95|93.64|90.67|90.48|3197513
1646208300000|2022-03-02 08:05:00|90.7|90.48|90.23|90.01|91.13|90.81|89.66|89.51|2227140
1646208600000|2022-03-02 08:10:00|90.13|89.97|87.91|87.63|90.53|90.32|87.12|87|3474298
1646208900000|2022-03-02 08:15:00|87.92|87.65|88.79|88.63|89.2|88.93|87.67|87.5|2285686
1646209200000|2022-03-02 08:20:00|88.8|88.64|89.4|89.26|89.91|89.81|88.5|88.42|1863864
1646209500000|2022-03-02 08:25:00|89.24|89.23|90.86|90.7|91.01|90.9|89.09|89.01|1694293
1646209800000|2022-03-02 08:30:00|90.85|90.81|90.26|90.13|90.96|90.81|90.2|90.02|862433
1646210100000|2022-03-02 08:35:00|90.29|90.15|91.67|91.49|91.78|91.59|90.13|90.01|1427055
1646210400000|2022-03-02 08:40:00|91.64|91.5|90.65|90.5|91.64|91.53|90.56|90.41|667447
1646210700000|2022-03-02 08:45:00|90.71|90.55|90.42|90.3|90.9|90.72|90.08|90|890327
1646211000000|2022-03-02 08:50:00|90.43|90.25|89.87|89.8|90.76|90.66|89.85|89.79|693240
1646211300000|2022-03-02 08:55:00|89.86|89.79|89.85|89.76|90.11|90|89.7|89.57|540272
1646211600000|2022-03-02 09:00:00|89.84|89.78|89.95|89.85|90.09|90.02|89.7|89.58|792089
1646211900000|2022-03-02 09:05:00|89.98|89.9|90.8|90.64|90.95|90.86|89.98|89.88|643220
1646212200000|2022-03-02 09:10:00|90.81|90.67|92|91.84|92|91.93|90.75|90.67|866709
1646212500000|2022-03-02 09:15:00|91.98|91.87|91.92|91.78|92.2|92.05|91.68|91.5|712297
1646212800000|2022-03-02 09:20:00|91.9|91.79|91.48|91.39|91.95|91.8|91.47|91.38|511218
1646213100000|2022-03-02 09:25:00|91.46|91.4|91.69|91.61|91.69|91.63|91.08|91|308382
1646213400000|2022-03-02 09:30:00|91.67|91.62|93.11|92.91|93.28|93.09|91.59|91.51|1041588
1646213700000|2022-03-02 09:35:00|93.1|92.92|94.47|94.24|94.62|94.44|92.71|92.62|1192614
1646214000000|2022-03-02 09:40:00|94.46|94.23|94.45|94.28|94.5|94.4|93.94|93.79|1218819
1646214300000|2022-03-02 09:45:00|94.46|94.24|96|95.84|96.07|95.88|94.37|94.2|1185726
1646214600000|2022-03-02 09:50:00|95.99|95.87|94.68|94.53|96.08|95.92|94.46|94.35|1174362
1646214900000|2022-03-02 09:55:00|94.67|94.49|95.17|95.02|95.27|95.12|94.66|94.49|340948
1646215200000|2022-03-02 10:00:00|95.12|95.01|94.16|94.02|95.29|95.15|94.14|94.02|510573
1646215500000|2022-03-02 10:05:00|94.15|94|93.76|93.67|94.15|94.14|93.6|93.51|501111
1646215800000|2022-03-02 10:10:00|93.75|93.68|93.76|93.66|93.82|93.72|93.35|93.23|329443
1646216100000|2022-03-02 10:15:00|93.75|93.65|94.92|94.81|94.95|94.84|93.55|93.44|580056
1646216400000|2022-03-02 10:20:00|94.91|94.79|95.55|95.44|95.63|95.52|94.75|94.59|557236
1646216700000|2022-03-02 10:25:00|95.54|95.43|96|95.92|96|95.99|95.43|95.34|646258
1646217000000|2022-03-02 10:30:00|95.99|95.91|95.41|95.32|95.99|95.91|95.29|95.21|475577
1646217300000|2022-03-02 10:35:00|95.4|95.34|95.06|95|95.53|95.5|95.05|95|316259
1646217600000|2022-03-02 10:40:00|95.05|94.97|95.37|95.27|96|95.92|95|94.89|333103
1646217900000|2022-03-02 10:45:00|95.4|95.25|94.6|94.43|95.64|95.55|94.49|94.36|634896
1646218200000|2022-03-02 10:50:00|94.57|94.44|94.37|94.21|94.58|94.45|93.99|93.84|349373
1646218500000|2022-03-02 10:55:00|94.36|94.24|94.75|94.65|94.97|94.8|94.34|94.2|565852
1646218800000|2022-03-02 11:00:00|94.74|94.62|94.3|94.22|94.97|94.8|94.3|94.18|464013
1646219100000|2022-03-02 11:05:00|94.28|94.2|94.04|93.92|94.29|94.23|93.94|93.85|224247
1646219400000|2022-03-02 11:10:00|94.05|93.93|93.94|93.82|94.33|94.27|93.87|93.77|445674
1646219700000|2022-03-02 11:15:00|93.97|93.83|94.14|94.05|94.19|94.1|93.88|93.77|315002
1646220000000|2022-03-02 11:20:00|94.16|94.06|94.56|94.46|94.77|94.64|94.13|94.05|297504
1646220300000|2022-03-02 11:25:00|94.57|94.47|95.46|95.34|95.46|95.34|94.56|94.47|254290
1646220600000|2022-03-02 11:30:00|95.45|95.33|95.36|95.26|95.45|95.33|94.84|94.75|436211
1646220900000|2022-03-02 11:35:00|95.38|95.27|94.98|94.89|95.46|95.38|94.93|94.79|203335
1646221200000|2022-03-02 11:40:00|94.99|94.9|94.84|94.73|95.06|94.96|94.53|94.45|230847
1646221500000|2022-03-02 11:45:00|94.79|94.74|94.82|94.77|95.11|95.01|94.76|94.67|166821
1646221800000|2022-03-02 11:50:00|94.84|94.78|95.04|94.96|95.19|95.12|94.74|94.68|319117
1646222100000|2022-03-02 11:55:00|95.01|94.93|94.75|94.7|95.3|95.23|94.75|94.69|215795
1646222400000|2022-03-02 12:00:00|94.74|94.69|94.51|94.45|94.74|94.71|94.44|94.4|194659
1646222700000|2022-03-02 12:05:00|94.5|94.41|94.38|94.3|94.78|94.68|94.35|94.29|378061
1646223000000|2022-03-02 12:10:00|94.37|94.31|94.84|94.74|94.9|94.83|94.35|94.29|403140
1646223300000|2022-03-02 12:15:00|94.86|94.75|95.22|95.12|95.42|95.35|94.86|94.75|283920
1646223600000|2022-03-02 12:20:00|95.24|95.13|95.13|95.02|95.25|95.17|94.58|94.51|348867
1646223900000|2022-03-02 12:25:00|95.12|94.99|94.84|94.8|95.12|94.99|94.62|94.55|279760
1646224200000|2022-03-02 12:30:00|94.88|94.81|94.11|94|94.94|94.86|93.87|93.81|362208
1646224500000|2022-03-02 12:35:00|94.1|93.99|93.5|93.47|94.14|94.06|93.47|93.4|172950
1646224800000|2022-03-02 12:40:00|93.49|93.46|93.57|93.48|93.84|93.73|93.4|93.32|312085
1646225100000|2022-03-02 12:45:00|93.58|93.44|93.61|93.57|93.72|93.64|93.48|93.39|278685
1646225400000|2022-03-02 12:50:00|93.66|93.59|93.85|93.79|93.9|93.82|93.56|93.5|158880
1646225700000|2022-03-02 12:55:00|93.83|93.77|93.61|93.53|93.98|93.89|93.48|93.43|340739
1646226000000|2022-03-02 13:00:00|93.6|93.54|93.73|93.67|93.85|93.79|93.53|93.44|154433
1646226300000|2022-03-02 13:05:00|93.74|93.68|93.96|93.84|93.98|93.88|93.55|93.44|181618
1646226600000|2022-03-02 13:10:00|93.95|93.85|93.55|93.47|93.95|93.89|93.38|93.31|171852
1646226900000|2022-03-02 13:15:00|93.54|93.48|93.45|93.39|93.7|93.58|93.36|93.31|486823
1646227200000|2022-03-02 13:20:00|93.48|93.41|93.22|93.12|93.61|93.54|93.17|93.09|141661
1646227500000|2022-03-02 13:25:00|93.21|93.1|93.06|93|93.22|93.14|92.98|92.9|201480
1646227800000|2022-03-02 13:30:00|93.07|93.01|92.66|92.62|93.28|93.18|92.66|92.62|192582
1646228100000|2022-03-02 13:35:00|92.68|92.58|92.63|92.58|92.9|92.79|92.63|92.57|161120
1646228400000|2022-03-02 13:40:00|92.64|92.54|92.29|92.19|92.74|92.66|92.28|92.18|200183
1646228700000|2022-03-02 13:45:00|92.27|92.16|92.12|92.05|92.33|92.25|92.08|92|122192
1646229000000|2022-03-02 13:50:00|92.16|92.06|92.47|92.36|92.69|92.63|92.12|92.06|232891
1646229300000|2022-03-02 13:55:00|92.46|92.33|92.77|92.69|92.82|92.71|92.39|92.28|204975
1646229600000|2022-03-02 14:00:00|92.76|92.66|92.49|92.43|92.77|92.66|92.48|92.36|97375
1646229900000|2022-03-02 14:05:00|92.48|92.42|92.2|92.13|92.48|92.42|92.13|92.04|153721
1646230200000|2022-03-02 14:10:00|92.19|92.15|92.14|92.07|92.29|92.2|92.08|92.02|147265
1646230500000|2022-03-02 14:15:00|92.13|92.08|92.54|92.45|92.64|92.54|92.05|92|168496
1646230800000|2022-03-02 14:20:00|92.53|92.44|93|92.95|93.06|92.97|92.36|92.28|149468
1646231100000|2022-03-02 14:25:00|93.06|92.97|93.61|93.56|93.82|93.7|93|92.95|559326
1646231400000|2022-03-02 14:30:00|93.6|93.55|93.85|93.73|93.94|93.85|93.25|93.18|703114
1646231700000|2022-03-02 14:35:00|93.86|93.74|94.56|94.46|94.97|94.85|93.81|93.74|880365
1646232000000|2022-03-02 14:40:00|94.5|94.47|94.51|94.48|94.79|94.76|94.43|94.29|955906
1646232300000|2022-03-02 14:45:00|94.53|94.5|95.59|95.51|95.63|95.54|94.47|94.43|2579629
1646232600000|2022-03-02 14:50:00|95.68|95.52|95.47|95.42|96.09|95.99|95.41|95.3|778352
1646232900000|2022-03-02 14:55:00|95.49|95.44|95.34|95.3|95.53|95.5|95.18|95.11|463005
1646233200000|2022-03-02 15:00:00|95.32|95.29|96.03|95.97|96.1|96.01|95.29|95.2|961360
1646233500000|2022-03-02 15:05:00|96|95.98|95.87|95.82|96.1|96.03|95.22|95.14|670301
1646233800000|2022-03-02 15:10:00|95.88|95.83|95.65|95.61|95.89|95.84|95.52|95.44|276945
1646234100000|2022-03-02 15:15:00|95.64|95.58|96.03|95.97|96.16|96.11|95.46|95.36|434856
1646234400000|2022-03-02 15:20:00|96.02|95.95|96.11|96.01|96.23|96.12|95.89|95.78|264340
1646234700000|2022-03-02 15:25:00|96.1|96|95.81|95.77|96.21|96.1|95.46|95.32|487563
1646235000000|2022-03-02 15:30:00|95.8|95.79|96.02|95.93|96.1|96.03|95.55|95.48|213278
1646235300000|2022-03-02 15:35:00|96.01|95.97|96.55|96.44|96.63|96.53|95.88|95.81|465723
1646235600000|2022-03-02 15:40:00|96.54|96.46|97.08|97.01|97.3|97.18|96.44|96.41|403474
1646235900000|2022-03-02 15:45:00|97.16|97.03|97.1|97.02|97.5|97.42|96.96|96.92|668461
1646236200000|2022-03-02 15:50:00|97.12|97.07|96.81|96.74|97.24|97.14|96.75|96.65|371407
1646236500000|2022-03-02 15:55:00|96.8|96.68|96.96|96.92|97.49|97.4|96.44|96.35|808395
1646236800000|2022-03-02 16:00:00|97.02|96.94|97.79|97.7|97.85|97.74|96.71|96.62|659120
1646237100000|2022-03-02 16:05:00|97.83|97.71|98.08|98|98.2|98.12|97.37|97.27|1216278
1646237400000|2022-03-02 16:10:00|98.06|98.02|98.51|98.46|98.56|98.48|97.85|97.78|563412
1646237700000|2022-03-02 16:15:00|98.5|98.47|98.19|98.13|98.68|98.61|98.13|98.05|951407
1646238000000|2022-03-02 16:20:00|98.18|98.11|97.76|97.69|98.18|98.15|97.57|97.45|873647
1646238300000|2022-03-02 16:25:00|97.77|97.7|97.79|97.71|98.15|98.06|97.74|97.63|609613
1646294400000|2022-03-03 08:00:00|99.59|99.01|97.53|97.18|99.59|99.1|96.41|96|1408924
1646294700000|2022-03-03 08:05:00|97.42|97.19|97.58|97.35|98.32|97.54|96.95|96.52|404613
1646295000000|2022-03-03 08:10:00|97.6|97.36|97.66|97.51|97.76|97.56|97|96.79|466693
1646295300000|2022-03-03 08:15:00|97.65|97.5|98.62|98.5|99.33|99.12|97.59|97.42|661492
1646295600000|2022-03-03 08:20:00|98.65|98.51|98.21|98.04|98.88|98.76|97.9|97.76|400906
1646295900000|2022-03-03 08:25:00|98.26|98.22|98.18|98.03|98.71|98.62|97.93|97.76|262882
1646296200000|2022-03-03 08:30:00|98.19|98.06|97.48|97.32|98.23|98.12|97.37|97.14|146087
1646296500000|2022-03-03 08:35:00|97.47|97.33|96.89|96.74|97.47|97.37|96.74|96.55|462013
1646296800000|2022-03-03 08:40:00|96.88|96.68|96.06|95.86|96.88|96.68|96.06|95.8|430276
1646297100000|2022-03-03 08:45:00|96.05|95.85|96.51|96.35|96.56|96.42|95.92|95.73|347701
1646297400000|2022-03-03 08:50:00|96.54|96.34|97.06|96.94|97.23|97.04|96.54|96.34|409864
1646297700000|2022-03-03 08:55:00|97.07|96.92|97.33|97.27|97.39|97.37|96.93|96.75|472925
1646298000000|2022-03-03 09:00:00|97.36|97.28|97.34|97.28|97.69|97.53|97.31|97.16|407964
1646298300000|2022-03-03 09:05:00|97.32|97.23|96.38|96.32|97.42|97.38|96.38|96.26|204528
1646298600000|2022-03-03 09:10:00|96.36|96.29|96.15|96.06|96.64|96.55|96.15|96.06|213407
1646298900000|2022-03-03 09:15:00|96.16|96.07|95.79|95.71|96.29|96.18|95.76|95.69|297678
1646299200000|2022-03-03 09:20:00|95.8|95.72|95.54|95.38|95.86|95.78|95.28|95.13|396622
1646299500000|2022-03-03 09:25:00|95.55|95.39|95.91|95.85|96.3|96.2|95.54|95.39|332247
1646299800000|2022-03-03 09:30:00|95.9|95.8|96.25|96.15|96.28|96.18|95.85|95.79|209675
1646300100000|2022-03-03 09:35:00|96.26|96.16|96.35|96.26|96.5|96.45|96.26|96.16|385549
1646300400000|2022-03-03 09:40:00|96.36|96.28|96.64|96.55|96.72|96.65|96.28|96.18|424207
1646300700000|2022-03-03 09:45:00|96.65|96.61|97.31|97.27|97.32|97.27|96.65|96.55|250247
1646301000000|2022-03-03 09:50:00|97.32|97.28|97.36|97.28|97.68|97.58|97.32|97.25|189639
1646301300000|2022-03-03 09:55:00|97.37|97.31|97.47|97.35|97.54|97.52|97.08|96.94|360948
1646301600000|2022-03-03 10:00:00|97.46|97.37|97.2|97.13|97.46|97.37|96.94|96.82|113401
1646301900000|2022-03-03 10:05:00|97.23|97.14|96.98|96.88|97.53|97.45|96.91|96.8|131402
1646302200000|2022-03-03 10:10:00|96.99|96.9|96.99|96.92|97.2|97.11|96.94|96.88|78351
1646302500000|2022-03-03 10:15:00|97.05|96.94|96.91|96.88|97.1|96.99|96.83|96.71|272956
1646302800000|2022-03-03 10:20:00|96.9|96.85|96.65|96.6|96.91|96.87|96.64|96.6|710912
1646303100000|2022-03-03 10:25:00|96.63|96.55|96.71|96.63|96.85|96.78|96.42|96.34|75861
1646303400000|2022-03-03 10:30:00|96.73|96.64|97.22|97.11|97.32|97.28|96.73|96.64|254080
1646303700000|2022-03-03 10:35:00|97.21|97.08|97.2|97.13|97.28|97.19|97.13|97.05|121644
1646304000000|2022-03-03 10:40:00|97.21|97.12|97.22|97.16|97.36|97.3|97.12|97.03|102397
1646304300000|2022-03-03 10:45:00|97.21|97.18|97.47|97.42|97.59|97.55|97.14|97.07|344209
1646304600000|2022-03-03 10:50:00|97.45|97.41|97.3|97.25|97.59|97.52|97.28|97.22|130656
1646304900000|2022-03-03 10:55:00|97.32|97.26|97.31|97.25|97.43|97.35|97.17|97.07|164026
1646305200000|2022-03-03 11:00:00|97.3|97.2|97.21|97.12|97.3|97.22|97.1|97.03|68233
1646305500000|2022-03-03 11:05:00|97.23|97.13|97.28|97.22|97.45|97.34|97.16|97.1|169190
1646305800000|2022-03-03 11:10:00|97.26|97.23|97.85|97.79|97.87|97.79|97.26|97.23|750709
1646306100000|2022-03-03 11:15:00|97.88|97.8|98|97.88|98.34|98.29|97.88|97.78|317289
1646306400000|2022-03-03 11:20:00|97.98|97.86|98.2|98.11|98.43|98.33|97.94|97.84|86201
1646306700000|2022-03-03 11:25:00|98.19|98.12|98.25|98.16|98.25|98.21|98.04|97.95|99555
1646307000000|2022-03-03 11:30:00|98.3|98.22|98.32|98.26|98.44|98.4|98.25|98.18|125723
1646307300000|2022-03-03 11:35:00|98.31|98.25|98.17|98.1|98.32|98.25|98.1|98.05|220956
1646307600000|2022-03-03 11:40:00|98.16|98.09|97.69|97.56|98.17|98.09|97.64|97.54|81766
1646307900000|2022-03-03 11:45:00|97.71|97.57|97.91|97.82|97.99|97.9|97.66|97.57|99921
1646308200000|2022-03-03 11:50:00|97.9|97.81|97.99|97.91|98.03|97.94|97.69|97.66|111851
1646308500000|2022-03-03 11:55:00|97.98|97.89|97.97|97.92|98|97.97|97.94|97.86|120660
1646308800000|2022-03-03 12:00:00|97.96|97.91|97.81|97.73|97.97|97.94|97.78|97.73|107358
1646309100000|2022-03-03 12:05:00|97.8|97.7|98.05|97.98|98.15|98.05|97.78|97.68|129528
1646309400000|2022-03-03 12:10:00|98.04|97.96|97.89|97.84|98.04|97.96|97.82|97.72|72054
1646309700000|2022-03-03 12:15:00|97.91|97.85|98.25|98.15|98.3|98.21|97.9|97.84|138252
1646310000000|2022-03-03 12:20:00|98.23|98.12|98.21|98.13|98.23|98.17|98.08|98.04|67284
1646310300000|2022-03-03 12:25:00|98.2|98.12|98.46|98.39|98.57|98.49|98.12|98.07|170024
1646310600000|2022-03-03 12:30:00|98.45|98.38|98.66|98.56|98.73|98.61|98.3|98.18|255996
1646310900000|2022-03-03 12:35:00|98.65|98.54|98.1|98|98.65|98.54|98.1|98|100644
1646311200000|2022-03-03 12:40:00|98.09|97.97|97.99|97.91|98.23|98.13|97.91|97.86|173753
1646311500000|2022-03-03 12:45:00|97.98|97.9|97.68|97.6|97.98|97.9|97.61|97.58|66974
1646311800000|2022-03-03 12:50:00|97.67|97.59|97.6|97.52|97.68|97.6|97.47|97.38|100448
1646312100000|2022-03-03 12:55:00|97.63|97.54|97.48|97.4|97.65|97.58|97.48|97.38|167506
1646312400000|2022-03-03 13:00:00|97.5|97.43|97.45|97.37|97.57|97.5|97.29|97.21|149089
1646312700000|2022-03-03 13:05:00|97.43|97.35|97.47|97.41|97.58|97.57|97.39|97.3|91210
1646313000000|2022-03-03 13:10:00|97.46|97.4|97.58|97.5|97.61|97.54|97.4|97.36|170255
1646313300000|2022-03-03 13:15:00|97.57|97.55|97.51|97.49|97.59|97.55|97.5|97.46|107949
1646313600000|2022-03-03 13:20:00|97.5|97.5|97.66|97.58|97.68|97.62|97.47|97.38|211205
1646313900000|2022-03-03 13:25:00|97.65|97.56|97.77|97.68|98|97.9|97.64|97.54|102867
1646314200000|2022-03-03 13:30:00|97.7|97.65|97.58|97.52|97.78|97.68|97.53|97.44|99984
1646314500000|2022-03-03 13:35:00|97.57|97.5|97.63|97.55|97.66|97.59|97.52|97.46|116857
1646314800000|2022-03-03 13:40:00|97.62|97.53|97.54|97.51|97.69|97.63|97.43|97.36|163500
1646315100000|2022-03-03 13:45:00|97.53|97.48|97.55|97.51|97.57|97.52|97.46|97.4|92132
1646315400000|2022-03-03 13:50:00|97.54|97.49|97.7|97.62|97.8|97.7|97.48|97.45|217029
1646315700000|2022-03-03 13:55:00|97.71|97.64|98.22|98.15|98.29|98.19|97.67|97.6|233405
1646316000000|2022-03-03 14:00:00|98.21|98.14|98.09|98.03|98.51|98.4|98.08|98|511701
1646316300000|2022-03-03 14:05:00|98.08|98|97.87|97.72|98.08|98.02|97.45|97.29|199294
1646316600000|2022-03-03 14:10:00|97.84|97.73|97.72|97.64|97.88|97.78|97.55|97.47|177366
1646316900000|2022-03-03 14:15:00|97.71|97.61|97.97|97.87|98|97.94|97.69|97.57|355882
1646317200000|2022-03-03 14:20:00|97.95|97.88|97.34|97.26|98|97.92|97.34|97.26|257856
1646317500000|2022-03-03 14:25:00|97.35|97.27|97.31|97.26|97.51|97.41|97.3|97.26|199294
1646317800000|2022-03-03 14:30:00|97.29|97.23|96.81|96.75|97.41|97.35|96.81|96.7|270003
1646318100000|2022-03-03 14:35:00|96.8|96.7|96.35|96.26|96.81|96.75|96.3|96.21|184211
1646318400000|2022-03-03 14:40:00|96.34|96.27|96.34|96.27|96.39|96.34|96.12|96.03|326426
1646318700000|2022-03-03 14:45:00|96.37|96.28|96.26|96.22|96.64|96.48|96.22|96.17|788734
1646319000000|2022-03-03 14:50:00|96.29|96.23|96.16|96.1|96.39|96.28|95.87|95.83|536210
1646319300000|2022-03-03 14:55:00|96.15|96.08|96.2|96.14|96.33|96.23|96.1|96.04|314225
1646319600000|2022-03-03 15:00:00|96.19|96.11|96.31|96.24|96.42|96.33|96.14|96.08|712579
1646319900000|2022-03-03 15:05:00|96.3|96.23|95.75|95.67|96.33|96.28|95.75|95.64|680047
1646320200000|2022-03-03 15:10:00|95.74|95.65|95.33|95.25|96.09|95.99|95.33|95.25|534887
1646320500000|2022-03-03 15:15:00|95.32|95.21|95.37|95.3|95.61|95.5|95.27|95.2|408570
1646320800000|2022-03-03 15:20:00|95.36|95.29|95.37|95.28|95.42|95.35|95.28|95.23|752299
1646321100000|2022-03-03 15:25:00|95.34|95.3|95.67|95.64|95.75|95.66|95.31|95.28|317434
1646321400000|2022-03-03 15:30:00|95.68|95.62|95.31|95.23|95.74|95.67|95.31|95.18|387543
1646321700000|2022-03-03 15:35:00|95.32|95.24|95.08|95.01|95.55|95.5|95.08|95|649389
1646322000000|2022-03-03 15:40:00|95.12|95.02|95.22|95.1|95.37|95.34|94.82|94.75|771930
1646322300000|2022-03-03 15:45:00|95.21|95.12|95.15|95.11|95.35|95.28|94.96|94.88|347445
1646322600000|2022-03-03 15:50:00|95.14|95.08|95.14|95.09|95.18|95.13|95.05|95|315639
1646322900000|2022-03-03 15:55:00|95.12|95.07|95.16|95.14|95.2|95.16|95.09|95.02|463269
1646323200000|2022-03-03 16:00:00|95.15|95.12|95.08|95.05|95.2|95.16|95.03|95|537321
1646323500000|2022-03-03 16:05:00|95.09|95.06|94.84|94.73|95.21|95.12|94.7|94.62|700760
1646323800000|2022-03-03 16:10:00|94.8|94.74|94.87|94.83|94.95|94.85|94.68|94.62|409721
1646324100000|2022-03-03 16:15:00|94.86|94.82|94.91|94.85|95.05|94.94|94.78|94.75|645960
1646324400000|2022-03-03 16:20:00|94.94|94.88|95.22|95.2|95.26|95.21|94.94|94.86|532938
1646324700000|2022-03-03 16:25:00|95.21|95.19|95.27|95.17|95.49|95.4|95.05|95.01|491728
1646380800000|2022-03-04 08:00:00|95|93.06|92|91.82|95|93.86|91.8|91.6|1244974
1646381100000|2022-03-04 08:05:00|92.14|91.72|91.79|91.68|92.29|92.1|91.73|91.6|645224
1646381400000|2022-03-04 08:10:00|91.9|91.69|91.41|91.22|92.98|92.73|91.29|91.01|684874
1646381700000|2022-03-04 08:15:00|91.39|91.19|90.42|90.35|91.51|91.2|90.39|90.2|868261
1646382000000|2022-03-04 08:20:00|90.41|90.26|91.19|91.07|91.21|91.09|90.39|90.25|924430
1646382300000|2022-03-04 08:25:00|91.18|91.2|91.18|91.03|91.52|91.38|90.85|90.65|763750
1646382600000|2022-03-04 08:30:00|91.17|91|90.33|90.19|91.17|91|90.12|90.01|1017631
1646382900000|2022-03-04 08:35:00|90.32|90.18|89.8|89.68|90.33|90.19|89.53|89.4|1204241
1646383200000|2022-03-04 08:40:00|89.85|89.7|89.45|89.37|90|89.94|89.02|88.83|918029
1646383500000|2022-03-04 08:45:00|89.44|89.32|89.7|89.54|89.72|89.59|89.15|88.98|462183
1646383800000|2022-03-04 08:50:00|89.69|89.55|89.7|89.51|89.8|89.7|89.37|89.28|688324
1646384100000|2022-03-04 08:55:00|89.77|89.56|89.59|89.46|90|89.98|89.51|89.39|882083
1646384400000|2022-03-04 09:00:00|89.58|89.45|89.28|89.2|89.93|89.88|89.17|89.04|676475
1646384700000|2022-03-04 09:05:00|89.34|89.21|88.99|88.88|89.42|89.32|88.56|88.48|813415
1646385000000|2022-03-04 09:10:00|89.05|88.89|88.4|88.29|89.21|89.06|88.4|88.28|798118
1646385300000|2022-03-04 09:15:00|88.39|88.3|88.41|88.29|88.72|88.63|88.17|88.09|780145
1646385600000|2022-03-04 09:20:00|88.4|88.32|87.93|87.79|88.57|88.54|87.61|87.5|1151228
1646385900000|2022-03-04 09:25:00|87.99|87.8|88.52|88.33|88.53|88.42|87.68|87.57|550243
1646386200000|2022-03-04 09:30:00|88.44|88.3|88.57|88.49|88.97|88.88|88.37|88.3|563507
1646386500000|2022-03-04 09:35:00|88.61|88.5|87.81|87.66|88.91|88.73|87.78|87.58|529829
1646386800000|2022-03-04 09:40:00|87.8|87.63|87.93|87.78|88.1|88.08|87.34|87.25|1172911
1646387100000|2022-03-04 09:45:00|87.92|87.73|87.92|87.8|88.1|87.95|87.41|87.25|981638
1646387400000|2022-03-04 09:50:00|87.91|87.76|87.92|87.79|88.3|88.17|87.81|87.63|879935
1646387700000|2022-03-04 09:55:00|87.91|87.75|88.38|88.24|88.45|88.31|87.74|87.63|930408
1646388000000|2022-03-04 10:00:00|88.37|88.22|88.47|88.33|88.73|88.59|88.06|87.96|813768
1646388300000|2022-03-04 10:05:00|88.44|88.3|89.15|89.02|89.23|89.12|88.32|88.14|803335
1646388600000|2022-03-04 10:10:00|89.14|88.98|89.11|88.99|89.65|89.49|88.96|88.83|834858
1646388900000|2022-03-04 10:15:00|89.16|89|89.42|89.29|89.71|89.54|89.16|88.98|701810
1646389200000|2022-03-04 10:20:00|89.4|89.4|89.43|89.3|89.91|89.8|89.18|89.07|1087587
1646389500000|2022-03-04 10:25:00|89.28|89.29|89.87|89.74|89.93|89.78|89.15|89|634683
1646389800000|2022-03-04 10:30:00|89.86|89.73|89.63|89.55|90.09|90|89.51|89.42|435404
1646390100000|2022-03-04 10:35:00|89.62|89.56|89.5|89.41|89.92|89.82|89.45|89.33|513051
1646390400000|2022-03-04 10:40:00|89.52|89.43|89.17|89.06|89.57|89.51|89.12|89.03|419573
1646390700000|2022-03-04 10:45:00|89.13|89.04|89.2|89.12|89.48|89.28|89.06|89|383978
1646391000000|2022-03-04 10:50:00|89.21|89.14|89.28|89.2|89.53|89.48|89.21|89.11|367280
1646391300000|2022-03-04 10:55:00|89.27|89.19|89.51|89.46|89.7|89.62|89.26|89.19|621624
1646391600000|2022-03-04 11:00:00|89.53|89.45|88.94|88.87|89.6|89.55|88.71|88.58|573305
1646391900000|2022-03-04 11:05:00|88.95|88.88|88.88|88.82|89.2|89.1|88.74|88.64|559496
1646392200000|2022-03-04 11:10:00|88.92|88.83|88.91|88.83|89.22|89.13|88.67|88.58|608872
1646392500000|2022-03-04 11:15:00|88.93|88.84|89.41|89.33|89.58|89.5|88.91|88.84|478145
1646392800000|2022-03-04 11:20:00|89.42|89.34|90.08|90.04|90.11|90.04|89.42|89.34|451097
1646393100000|2022-03-04 11:25:00|90.09|90.05|90.31|90.2|90.44|90.36|90.03|89.88|619700
1646393400000|2022-03-04 11:30:00|90.3|90.3|90.64|90.57|90.65|90.63|90.25|90.14|331126
1646393700000|2022-03-04 11:35:00|90.63|90.53|90.26|90.15|90.8|90.76|90.21|90.09|436009
1646394000000|2022-03-04 11:40:00|90.25|90.12|90.18|90.1|90.37|90.34|89.98|89.88|380301
1646394300000|2022-03-04 11:45:00|90.15|90.05|89.82|89.73|90.15|90.1|89.82|89.73|403856
1646394600000|2022-03-04 11:50:00|89.83|89.74|90.28|90.26|90.28|90.26|89.83|89.74|285644
1646394900000|2022-03-04 11:55:00|90.31|90.23|90.01|89.95|90.41|90.29|89.79|89.71|325537
1646395200000|2022-03-04 12:00:00|90.03|89.97|89.94|89.82|90.12|90.07|89.57|89.44|295290
1646395500000|2022-03-04 12:05:00|89.96|89.84|89.64|89.55|89.99|89.88|89.34|89.26|194599
1646395800000|2022-03-04 12:10:00|89.65|89.56|89.2|89.11|89.71|89.64|89.14|89.06|636678
1646396100000|2022-03-04 12:15:00|89.18|89.08|88.89|88.81|89.22|89.15|88.83|88.73|290312
1646396400000|2022-03-04 12:20:00|88.87|88.8|89|88.91|89.09|88.99|88.75|88.68|275746
1646396700000|2022-03-04 12:25:00|88.95|88.87|88.81|88.7|88.97|88.93|88.62|88.52|207912
1646397000000|2022-03-04 12:30:00|88.83|88.71|88.63|88.57|88.93|88.82|88.55|88.46|257304
1646397300000|2022-03-04 12:35:00|88.62|88.52|88.57|88.5|88.93|88.82|88.4|88.3|722798
1646397600000|2022-03-04 12:40:00|88.6|88.51|88.72|88.66|88.77|88.69|88.45|88.36|532876
1646397900000|2022-03-04 12:45:00|88.75|88.67|89.37|89.29|89.45|89.36|88.72|88.63|371164
1646398200000|2022-03-04 12:50:00|89.36|89.28|89.06|88.98|89.39|89.32|88.94|88.84|332155
1646398500000|2022-03-04 12:55:00|89.05|88.96|89.68|89.59|89.71|89.62|88.9|88.8|637805
1646398800000|2022-03-04 13:00:00|89.7|89.63|89.35|89.29|89.81|89.75|89.32|89.25|423622
1646399100000|2022-03-04 13:05:00|89.38|89.28|89.49|89.39|89.57|89.46|89.26|89.2|161385
1646399400000|2022-03-04 13:10:00|89.45|89.38|89.59|89.49|89.81|89.7|89.37|89.28|7592999
1646399700000|2022-03-04 13:15:00|89.6|89.52|89.38|89.29|89.64|89.57|89.35|89.28|7676278
1646400000000|2022-03-04 13:20:00|89.39|89.3|89.55|89.53|89.71|89.65|89.39|89.3|205636
1646400300000|2022-03-04 13:25:00|89.56|89.48|89.56|89.47|89.69|89.62|89.4|89.32|166089
1646400600000|2022-03-04 13:30:00|89.58|89.48|89.73|89.6|89.98|89.9|89.5|89.41|457128
1646400900000|2022-03-04 13:35:00|89.74|89.62|89.62|89.5|89.75|89.64|89.42|89.32|186234
1646401200000|2022-03-04 13:40:00|89.66|89.52|89.49|89.41|89.81|89.7|89.31|89.18|155953
1646401500000|2022-03-04 13:45:00|89.5|89.38|89.31|89.25|89.72|89.6|89.28|89.18|262409
1646401800000|2022-03-04 13:50:00|89.3|89.22|89.13|89.04|89.43|89.37|89.13|89.03|324308
1646402100000|2022-03-04 13:55:00|89.11|89.02|89.78|89.67|89.78|89.67|89.08|89|263684
1646402400000|2022-03-04 14:00:00|89.79|89.68|89.66|89.58|89.92|89.8|89.6|89.48|242229
1646402700000|2022-03-04 14:05:00|89.65|89.57|89.17|89.1|89.65|89.6|89.08|89.02|279435
1646403000000|2022-03-04 14:10:00|89.16|89.07|89.07|89|89.26|89.18|89.02|88.95|369034
1646403300000|2022-03-04 14:15:00|89.1|89.1|89.16|89.07|89.43|89.41|89.07|89|533580
1646403600000|2022-03-04 14:20:00|89.14|89.06|89.43|89.34|89.62|89.6|89.13|89.05|227185
1646403900000|2022-03-04 14:25:00|89.42|89.32|89.33|89.23|89.52|89.45|89.25|89.16|361934
1646404200000|2022-03-04 14:30:00|89.34|89.24|90.64|90.56|90.79|90.65|89.33|89.24|1319293
1646404500000|2022-03-04 14:35:00|90.63|90.52|90.78|90.69|90.91|90.82|90.41|90.36|797608
1646404800000|2022-03-04 14:40:00|90.76|90.67|90.35|90.29|90.78|90.69|90.33|90.24|287502
1646405100000|2022-03-04 14:45:00|90.36|90.3|90.42|90.36|90.76|90.67|90.24|90.15|1108277
1646405400000|2022-03-04 14:50:00|90.43|90.37|90.46|90.42|90.71|90.65|90.3|90.2|711540
1646405700000|2022-03-04 14:55:00|90.45|90.4|91.67|91.56|91.68|91.56|90.37|90.32|744460
1646406000000|2022-03-04 15:00:00|91.63|91.53|91.68|91.58|91.82|91.74|91.54|91.47|626050
1646406300000|2022-03-04 15:05:00|91.69|91.59|91.54|91.47|91.69|91.6|91.48|91.38|497523
1646406600000|2022-03-04 15:10:00|91.53|91.43|90.67|90.59|91.53|91.45|90.56|90.44|473149
1646406900000|2022-03-04 15:15:00|90.66|90.56|90.72|90.67|90.79|90.75|90.51|90.39|393287
1646407200000|2022-03-04 15:20:00|90.71|90.62|90.68|90.63|90.93|90.83|90.51|90.42|442496
1646407500000|2022-03-04 15:25:00|90.67|90.6|90.87|90.8|90.99|90.95|90.59|90.48|378178
1646407800000|2022-03-04 15:30:00|90.86|90.76|90.62|90.55|90.86|90.8|90.56|90.46|364965
1646408100000|2022-03-04 15:35:00|90.54|90.54|90.96|90.86|91.07|91|90.54|90.5|666309
1646408400000|2022-03-04 15:40:00|90.98|90.88|90.84|90.77|91.07|90.98|90.81|90.77|609014
1646408700000|2022-03-04 15:45:00|90.85|90.78|91|90.9|91.43|91.31|90.66|90.6|433357
1646409000000|2022-03-04 15:50:00|90.99|90.94|90.98|90.9|91.17|91.08|90.92|90.83|325901
1646409300000|2022-03-04 15:55:00|90.99|91|90.74|90.65|91.09|91.03|90.72|90.65|288528
1646409600000|2022-03-04 16:00:00|90.71|90.66|90.26|90.22|90.85|90.78|90.26|90.19|732504
1646409900000|2022-03-04 16:05:00|90.25|90.21|90.19|90.14|90.42|90.37|90.12|90.04|595838
1646410200000|2022-03-04 16:10:00|90.18|90.13|90.41|90.37|90.61|90.55|90.13|90.06|805901
1646410500000|2022-03-04 16:15:00|90.42|90.38|90.78|90.74|90.97|90.89|90.42|90.38|667406
1646410800000|2022-03-04 16:20:00|90.79|90.75|90.99|90.93|91.19|91.09|90.51|90.38|1373097
1646411100000|2022-03-04 16:25:00|90.98|90.92|90.97|90.86|91.17|91.08|90.83|90.74|1904652
1646640000000|2022-03-07 08:00:00|86.72|86.71|85.82|85.43|87|86.72|83.74|83.5|4840976
1646640300000|2022-03-07 08:05:00|85.81|85.44|86.74|86.6|87.95|87.64|85.71|85.44|1095621
1646640600000|2022-03-07 08:10:00|86.75|86.62|85.43|85.24|86.91|86.8|84.87|84.39|1048168
1646640900000|2022-03-07 08:15:00|85.44|85.23|85.63|85.45|86.38|86.15|84.99|84.8|1771730
1646641200000|2022-03-07 08:20:00|85.73|85.46|85.44|85.32|86.48|86.3|85.14|85|1141825
1646641500000|2022-03-07 08:25:00|85.52|85.35|84.6|84.45|85.63|85.57|84.49|84.4|716583
1646641800000|2022-03-07 08:30:00|84.55|84.42|83.69|83.55|84.6|84.43|83.5|83.3|1237508
1646642100000|2022-03-07 08:35:00|83.66|83.62|83.95|83.84|84.72|84.65|83.66|83.56|794370
1646642400000|2022-03-07 08:40:00|83.97|83.85|84.34|84.21|84.72|84.6|83.78|83.66|1453495
1646642700000|2022-03-07 08:45:00|84.4|84.22|84.94|84.8|85.18|85.06|84|83.88|1281020
1646643000000|2022-03-07 08:50:00|84.99|84.81|86.04|85.94|86.31|86.11|84.99|84.81|1047324
1646643300000|2022-03-07 08:55:00|86.05|85.95|86.12|86.03|86.67|86.5|85.92|85.74|710274
1646643600000|2022-03-07 09:00:00|86.13|86.04|86.52|86.34|86.65|86.46|85.82|85.64|902660
1646643900000|2022-03-07 09:05:00|86.51|86.39|87.16|87|87.71|87.6|86.51|86.39|1125242
1646644200000|2022-03-07 09:10:00|87.18|87.02|87.31|87.15|87.91|87.75|87.17|87.02|655422
1646644500000|2022-03-07 09:15:00|87.3|87.16|87.17|87.04|87.31|87.22|86.64|86.46|641807
1646644800000|2022-03-07 09:20:00|87.18|87.05|87.19|87.05|87.43|87.23|86.82|86.44|916160
1646645100000|2022-03-07 09:25:00|87.2|87.06|87|86.89|87.48|87.41|86.86|86.74|651271
1646645400000|2022-03-07 09:30:00|87.08|86.94|86.7|86.59|87.13|87|86.5|86.39|998133
1646645700000|2022-03-07 09:35:00|86.69|86.52|86.53|86.41|87.11|86.99|86.42|86.27|473227
1646646000000|2022-03-07 09:40:00|86.54|86.4|86.92|86.84|87.26|87.09|86.18|86.06|572738
1646646300000|2022-03-07 09:45:00|86.93|86.87|87.16|87.03|87.35|87.25|86.59|86.44|499091
1646646600000|2022-03-07 09:50:00|87.13|87|87.94|87.85|88|87.93|86.95|86.81|469819
1646646900000|2022-03-07 09:55:00|87.96|87.86|87.85|87.74|88|87.9|87.55|87.41|487785
1646647200000|2022-03-07 10:00:00|87.9|87.73|87.78|87.64|88.31|88.17|87.54|87.36|826091
1646647500000|2022-03-07 10:05:00|87.81|87.65|87.81|87.69|87.91|87.81|87.36|87.24|532776
1646647800000|2022-03-07 10:10:00|87.79|87.67|88.37|88.21|88.7|88.62|87.62|87.48|304869
1646648100000|2022-03-07 10:15:00|88.36|88.2|88.05|87.9|88.5|88.33|87.79|87.63|482163
1646648400000|2022-03-07 10:20:00|88.04|87.87|88.01|87.92|88.31|88.25|87.86|87.75|286627
1646648700000|2022-03-07 10:25:00|88.06|87.94|87.6|87.51|88.28|88.15|87.51|87.36|188427
1646649000000|2022-03-07 10:30:00|87.61|87.54|87.32|87.2|87.9|87.77|87.15|87.05|2092898
1646649300000|2022-03-07 10:35:00|87.31|87.18|86.76|86.62|87.9|87.77|86.76|86.61|680151
1646649600000|2022-03-07 10:40:00|86.8|86.61|87.24|87.12|87.26|87.14|86.72|86.59|197926
1646649900000|2022-03-07 10:45:00|87.26|87.1|87.21|87.11|87.34|87.26|86.99|86.88|231967
1646650200000|2022-03-07 10:50:00|87.26|87.12|87.82|87.71|88.14|87.99|87.25|87.12|338502
1646650500000|2022-03-07 10:55:00|87.84|87.72|88.2|88.07|88.38|88.26|87.84|87.72|164650
1646650800000|2022-03-07 11:00:00|88.21|88.08|87.85|87.75|88.26|88.13|87.84|87.74|355796
1646651100000|2022-03-07 11:05:00|87.86|87.76|88.18|88.1|88.24|88.13|87.68|87.58|226402
1646651400000|2022-03-07 11:10:00|88.2|88.08|88.53|88.43|88.77|88.65|88.16|88.08|182345
1646651700000|2022-03-07 11:15:00|88.58|88.44|88.57|88.41|89|88.77|87.9|87.8|398901
1646652000000|2022-03-07 11:20:00|88.58|88.43|88.94|88.82|89|88.9|88.43|88.29|396702
1646652300000|2022-03-07 11:25:00|88.96|88.81|88.39|88.24|89.1|89|88.32|88.18|118206
1646652600000|2022-03-07 11:30:00|88.42|88.26|88.6|88.49|88.68|88.58|88.3|88.2|345172
1646652900000|2022-03-07 11:35:00|88.61|88.5|88.15|88.04|88.61|88.56|88.12|88|140811
1646653200000|2022-03-07 11:40:00|88.16|88.06|88.87|88.75|88.92|88.87|88.11|88.01|706697
1646653500000|2022-03-07 11:45:00|88.86|88.76|89.15|89.08|89.41|89.32|88.86|88.74|243576
1646653800000|2022-03-07 11:50:00|89.17|89.09|89.2|89.15|89.48|89.36|88.9|88.77|234870
1646654100000|2022-03-07 11:55:00|89.19|89.1|89.38|89.27|89.76|89.67|89.07|88.94|132283
1646654400000|2022-03-07 12:00:00|89.42|89.34|90.38|90.28|90.46|90.33|89.42|89.34|417692
1646654700000|2022-03-07 12:05:00|90.41|90.22|90.17|90.06|90.44|90.34|89.91|89.8|311675
1646655000000|2022-03-07 12:10:00|90.13|90.08|90.75|90.64|90.77|90.67|90.06|89.97|389277
1646655300000|2022-03-07 12:15:00|90.81|90.65|91.95|91.88|91.98|91.88|90.73|90.6|535458
1646655600000|2022-03-07 12:20:00|91.91|91.87|91.71|91.62|92.06|91.95|91.08|90.97|749323
1646655900000|2022-03-07 12:25:00|91.7|91.63|91.74|91.66|92.33|92.23|91.31|91.17|878272
1646656200000|2022-03-07 12:30:00|91.73|91.67|92.27|92.1|92.65|92.5|91.62|91.47|850938
1646656500000|2022-03-07 12:35:00|92.28|92.11|92.28|92.14|92.52|92.36|92.08|91.92|430320
1646656800000|2022-03-07 12:40:00|92.26|92.15|91.93|91.84|92.48|92.35|91.82|91.73|325835
1646657100000|2022-03-07 12:45:00|91.95|91.85|91.31|91.17|92.23|92.07|91.27|91.12|367023
1646657400000|2022-03-07 12:50:00|91.32|91.18|91.31|91.16|91.59|91.43|90.89|90.76|305377
1646657700000|2022-03-07 12:55:00|91.3|91.18|90.68|90.53|91.53|91.42|90.61|90.45|342480
1646658000000|2022-03-07 13:00:00|90.69|90.57|90.04|89.93|90.94|90.8|89.96|89.82|252196
1646658300000|2022-03-07 13:05:00|90.09|89.96|90.38|90.29|90.43|90.37|90.09|89.93|229999
1646658600000|2022-03-07 13:10:00|90.36|90.27|90.92|90.81|90.98|90.83|90.36|90.27|105723
1646658900000|2022-03-07 13:15:00|90.81|90.8|91.06|90.95|91.11|91|90.7|90.59|208593
1646659200000|2022-03-07 13:20:00|91.05|90.94|91.06|90.95|91.29|91.14|90.81|90.73|149379
1646659500000|2022-03-07 13:25:00|91.09|90.97|91.19|91.09|91.54|91.4|91.09|90.97|157109
1646659800000|2022-03-07 13:30:00|91.2|91.07|90.96|90.86|91.3|91.21|90.82|90.71|136145
1646660100000|2022-03-07 13:35:00|91|90.83|90.47|90.42|91|90.88|90.29|90.21|212327
1646660400000|2022-03-07 13:40:00|90.46|90.4|91.52|91.42|91.54|91.42|90.46|90.4|289604
1646660700000|2022-03-07 13:45:00|91.51|91.39|91.48|91.37|91.89|91.8|91.44|91.29|159081
1646661000000|2022-03-07 13:50:00|91.45|91.35|90.89|90.75|91.5|91.39|90.82|90.74|197406
1646661300000|2022-03-07 13:55:00|90.92|90.77|91.12|91.06|91.33|91.26|90.88|90.77|245204
1646661600000|2022-03-07 14:00:00|91.16|91.03|91.46|91.36|91.58|91.49|91.02|90.93|89168
1646661900000|2022-03-07 14:05:00|91.48|91.33|91.59|91.49|91.76|91.64|91.39|91.32|183127
1646662200000|2022-03-07 14:10:00|91.62|91.5|91.42|91.3|91.62|91.52|91.31|91.21|184474
1646662500000|2022-03-07 14:15:00|91.44|91.32|91.13|91.06|91.44|91.35|91.05|90.93|350550
1646662800000|2022-03-07 14:20:00|91.15|91.08|92.3|92.24|92.3|92.24|91.12|91.03|211320
1646663100000|2022-03-07 14:25:00|92.28|92.2|92.19|92.11|92.44|92.32|92.04|91.93|452410
1646663400000|2022-03-07 14:30:00|92.23|92.19|91.42|91.28|92.61|92.5|91.33|91.19|410625
1646663700000|2022-03-07 14:35:00|91.41|91.26|91.36|91.24|91.53|91.37|90.93|90.89|743111
1646664000000|2022-03-07 14:40:00|91.39|91.25|90.56|90.49|91.39|91.31|90.4|90.25|502031
1646664300000|2022-03-07 14:45:00|90.55|90.5|89.72|89.59|90.83|90.72|89.7|89.56|714030
1646664600000|2022-03-07 14:50:00|89.71|89.58|89.93|89.9|90.24|90.09|89.6|89.54|471230
1646664900000|2022-03-07 14:55:00|89.94|89.91|89.88|89.7|90.52|90.39|89.69|89.55|261872
1646665200000|2022-03-07 15:00:00|89.85|89.69|90.36|90.2|90.36|90.2|89.76|89.66|177078
1646665500000|2022-03-07 15:05:00|90.32|90.18|89.82|89.74|90.49|90.36|89.82|89.72|154832
1646665800000|2022-03-07 15:10:00|89.86|89.73|88.86|88.74|89.95|89.84|88.79|88.68|540090
1646666100000|2022-03-07 15:15:00|88.87|88.75|89.18|89.07|89.5|89.38|88.86|88.75|619473
1646666400000|2022-03-07 15:20:00|89.16|89.03|88.59|88.41|89.5|89.39|88.52|88.41|315180
1646666700000|2022-03-07 15:25:00|88.58|88.43|88.6|88.47|88.88|88.77|88.41|88.31|257545
1646667000000|2022-03-07 15:30:00|88.58|88.46|88.85|88.76|89.29|89.15|88.53|88.39|395826
1646667300000|2022-03-07 15:35:00|88.88|88.8|88.5|88.34|88.94|88.81|88.3|88.15|421275
1646667600000|2022-03-07 15:40:00|88.44|88.35|89|88.88|89|88.95|88.39|88.31|185342
1646667900000|2022-03-07 15:45:00|89.06|88.94|88.72|88.63|89.21|89.11|88.6|88.49|365657
1646668200000|2022-03-07 15:50:00|88.7|88.61|88.28|88.18|88.72|88.66|88.28|88.15|363833
1646668500000|2022-03-07 15:55:00|88.3|88.28|88.37|88.28|88.72|88.64|88.16|88.05|361710
1646668800000|2022-03-07 16:00:00|88.36|88.24|88.49|88.38|88.58|88.48|88.21|88.09|231655
1646669100000|2022-03-07 16:05:00|88.51|88.4|88.55|88.43|89.02|88.93|88.51|88.38|332266
1646669400000|2022-03-07 16:10:00|88.51|88.42|88.17|88.1|88.6|88.51|88.1|88.01|368865
1646669700000|2022-03-07 16:15:00|88.15|88.07|88.59|88.51|88.8|88.72|88.12|88.06|477947
1646670000000|2022-03-07 16:20:00|88.56|88.5|88.56|88.45|88.79|88.7|88.51|88.39|589542
1646670300000|2022-03-07 16:25:00|88.55|88.47|88.51|88.37|88.64|88.56|88.28|88.19|783021
1646726400000|2022-03-08 08:00:00|86|85.8|87.72|87.43|87.76|87.43|85.53|85.5|1727846
1646726700000|2022-03-08 08:05:00|87.74|87.44|88.69|88.54|88.99|88.84|87.37|86.63|774808
1646727000000|2022-03-08 08:10:00|88.68|88.51|90.18|89.94|90.58|90.5|88.43|88.29|870772
1646727300000|2022-03-08 08:15:00|90.17|89.95|90.41|90.23|90.64|90.44|89.66|89.46|822346
1646727600000|2022-03-08 08:20:00|90.39|90.24|91.09|90.89|91.32|91.13|90.35|90.17|417860
1646727900000|2022-03-08 08:25:00|91.08|90.9|91.63|91.46|91.79|91.64|90.91|90.79|689870
1646728200000|2022-03-08 08:30:00|91.65|91.44|90.62|90.49|91.81|91.6|90.62|90.49|608726
1646728500000|2022-03-08 08:35:00|90.66|90.42|91.51|91.32|91.83|91.63|90.52|90.32|838225
1646728800000|2022-03-08 08:40:00|91.5|91.33|90.89|90.75|92|91.82|90.75|90.61|311705
1646729100000|2022-03-08 08:45:00|90.88|90.69|91.05|90.81|91.63|91.42|90.44|90.3|361602
1646729400000|2022-03-08 08:50:00|91.04|90.82|90.62|90.46|91.19|91.02|90.49|90.3|508703
1646729700000|2022-03-08 08:55:00|90.6|90.47|90.93|90.8|91.09|90.95|90.24|90.03|360624
1646730000000|2022-03-08 09:00:00|90.91|90.79|91.84|91.73|91.96|91.88|90.59|90.45|456734
1646730300000|2022-03-08 09:05:00|91.91|91.74|91.9|91.82|92|91.9|91.15|91|995986
1646730600000|2022-03-08 09:10:00|91.97|91.83|92.21|92.03|92.5|92.37|91.97|91.82|400734
1646730900000|2022-03-08 09:15:00|92.25|92.04|92.5|92.41|92.85|92.74|92.2|92.04|633517
1646731200000|2022-03-08 09:20:00|92.54|92.36|92.21|92.09|92.65|92.53|91.92|91.77|426757
1646731500000|2022-03-08 09:25:00|92.25|92.11|92.41|92.25|92.57|92.41|91.8|91.65|665447
1646731800000|2022-03-08 09:30:00|92.42|92.23|92.68|92.57|92.88|92.71|91.86|91.73|840853
1646732100000|2022-03-08 09:35:00|92.67|92.6|92.9|92.76|93.02|92.94|92.55|92.42|499679
1646732400000|2022-03-08 09:40:00|92.89|92.78|92.8|92.69|92.89|92.78|92.43|92.27|361378
1646732700000|2022-03-08 09:45:00|92.79|92.73|92.68|92.56|92.79|92.73|92.01|91.88|350275
1646733000000|2022-03-08 09:50:00|92.63|92.55|93.18|93.09|93.18|93.09|92.49|92.36|298588
1646733300000|2022-03-08 09:55:00|93.22|93.1|93.13|93.04|93.33|93.2|92.91|92.82|341747
1646733600000|2022-03-08 10:00:00|93.14|93.05|93.29|93.2|93.33|93.22|92.79|92.72|520529
1646733900000|2022-03-08 10:05:00|93.32|93.26|92.51|92.37|93.32|93.26|92.27|92.1|241134
1646734200000|2022-03-08 10:10:00|92.5|92.38|92.79|92.68|92.98|92.89|92.03|91.87|435845
1646734500000|2022-03-08 10:15:00|92.8|92.67|91.89|91.73|92.8|92.69|91.82|91.68|364652
1646734800000|2022-03-08 10:20:00|91.9|91.74|91.83|91.69|92.1|91.93|91.43|91.31|342043
1646735100000|2022-03-08 10:25:00|91.8|91.68|92.59|92.47|92.7|92.6|91.74|91.68|345327
1646735400000|2022-03-08 10:30:00|92.58|92.45|92.4|92.3|92.67|92.55|92.16|92.03|171306
1646735700000|2022-03-08 10:35:00|92.39|92.28|91.82|91.74|92.42|92.36|91.78|91.65|203629
1646736000000|2022-03-08 10:40:00|91.81|91.75|91.82|91.7|91.88|91.81|91.47|91.33|264749
1646736300000|2022-03-08 10:45:00|91.8|91.69|92.19|92.09|92.24|92.15|91.51|91.39|211073
1646736600000|2022-03-08 10:50:00|92.18|92.05|92.32|92.2|92.85|92.74|92.05|91.93|366364
1646736900000|2022-03-08 10:55:00|92.3|92.21|92.36|92.26|92.71|92.58|92.3|92.15|198894
1646737200000|2022-03-08 11:00:00|92.39|92.28|92.19|92.1|92.45|92.33|91.91|91.8|120493
1646737500000|2022-03-08 11:05:00|92.17|92.08|92.32|92.27|92.32|92.27|91.96|91.84|189699
1646737800000|2022-03-08 11:10:00|92.39|92.28|92.62|92.51|92.73|92.61|92.22|92.12|209844
1646738100000|2022-03-08 11:15:00|92.63|92.55|92.75|92.64|92.78|92.72|92.49|92.38|161846
1646738400000|2022-03-08 11:20:00|92.74|92.66|92.86|92.76|92.99|92.89|92.6|92.53|345956
1646738700000|2022-03-08 11:25:00|92.89|92.78|93.44|93.34|93.49|93.4|92.84|92.76|253431
1646739000000|2022-03-08 11:30:00|93.43|93.33|93.41|93.34|93.72|93.59|93.3|93.22|279145
1646739300000|2022-03-08 11:35:00|93.38|93.31|93.76|93.68|94|93.92|93.25|93.18|215110
1646739600000|2022-03-08 11:40:00|93.75|93.63|93.89|93.76|93.98|93.87|93.53|93.4|152363
1646739900000|2022-03-08 11:45:00|93.82|93.77|93.42|93.28|93.94|93.82|93.35|93.2|165791
1646740200000|2022-03-08 11:50:00|93.43|93.29|93.71|93.62|93.72|93.64|93.32|93.2|161977
1646740500000|2022-03-08 11:55:00|93.69|93.61|94.53|94.39|94.6|94.47|93.67|93.58|235907
1646740800000|2022-03-08 12:00:00|94.55|94.4|94.83|94.66|94.84|94.69|94.53|94.4|13259
1646741100000|2022-03-08 12:05:00|95|94.65|94.39|94.3|95|94.7|94.18|94.02|436317
1646741400000|2022-03-08 12:10:00|94.38|94.23|94.53|94.42|94.76|94.62|94.24|94.23|284791
1646741700000|2022-03-08 12:15:00|94.43|94.41|93.86|93.77|94.52|94.43|93.86|93.72|184737
1646742000000|2022-03-08 12:20:00|93.92|93.71|94.03|93.92|94.09|93.98|93.85|93.67|271149
1646742300000|2022-03-08 12:25:00|94.05|93.93|93.32|93.19|94.06|94|93.32|93.18|162152
1646742600000|2022-03-08 12:30:00|93.35|93.27|93.79|93.7|93.83|93.7|93.3|93.21|237989
1646742900000|2022-03-08 12:35:00|93.76|93.71|93.5|93.41|93.76|93.72|93.5|93.4|80713
1646743200000|2022-03-08 12:40:00|93.51|93.43|93.27|93.2|93.53|93.47|93.14|93.02|317878
1646743500000|2022-03-08 12:45:00|93.21|93.14|92.98|92.88|93.33|93.21|92.91|92.8|260103
1646743800000|2022-03-08 12:50:00|92.96|92.85|92.88|92.8|93.06|92.99|92.66|92.54|434578
1646744100000|2022-03-08 12:55:00|92.87|92.85|93.58|93.46|93.61|93.47|92.79|92.72|169313
1646744400000|2022-03-08 13:00:00|93.55|93.45|93.17|93.06|93.6|93.5|92.9|92.77|252657
1646744700000|2022-03-08 13:05:00|93.15|93.07|93.47|93.38|93.73|93.61|92.94|92.85|265902
1646745000000|2022-03-08 13:10:00|93.48|93.4|92.4|92.25|93.5|93.42|92.29|92.21|205650
1646745300000|2022-03-08 13:15:00|92.41|92.27|92.64|92.52|92.83|92.66|92.38|92.27|200546
1646745600000|2022-03-08 13:20:00|92.66|92.54|92.95|92.85|93.19|93.05|92.57|92.51|163262
1646745900000|2022-03-08 13:25:00|92.96|92.82|92.65|92.47|93.1|92.97|92.63|92.41|366831
1646746200000|2022-03-08 13:30:00|92.64|92.44|92.42|92.37|92.71|92.56|92.34|92.25|175309
1646746500000|2022-03-08 13:35:00|92.41|92.33|93.35|93.2|93.56|93.47|92.41|92.33|1914825
1646746800000|2022-03-08 13:40:00|93.36|93.21|93.67|93.55|94.17|94.07|93.36|93.21|524668
1646747100000|2022-03-08 13:45:00|93.66|93.51|93.82|93.67|93.85|93.72|93.56|93.42|165067
1646747400000|2022-03-08 13:50:00|93.81|93.68|94.5|94.27|94.95|94.8|93.68|93.6|965403
1646747700000|2022-03-08 13:55:00|94.47|94.28|93.97|93.8|94.52|94.42|93.87|93.65|127575
1646748000000|2022-03-08 14:00:00|93.96|93.77|93.64|93.5|94|93.88|93.55|93.5|226110
1646748300000|2022-03-08 14:05:00|93.63|93.44|93|92.8|93.63|93.5|92.89|92.71|145602
1646748600000|2022-03-08 14:10:00|92.97|92.78|93.26|93.11|93.39|93.25|92.8|92.6|129944
1646748900000|2022-03-08 14:15:00|93.24|93.1|93.11|93|93.28|93.18|92.99|92.86|118369
1646749200000|2022-03-08 14:20:00|93.1|93.01|93.52|93.39|93.57|93.45|92.97|92.85|242440
1646749500000|2022-03-08 14:25:00|93.51|93.38|92.84|92.66|93.62|93.56|92.84|92.65|74188
1646749800000|2022-03-08 14:30:00|92.82|92.73|91.9|91.72|93.53|93.32|91.85|91.65|708711
1646750100000|2022-03-08 14:35:00|91.91|91.8|92.47|92.32|92.93|92.7|91.88|91.74|643772
1646750400000|2022-03-08 14:40:00|92.46|92.34|92.85|92.73|93|92.88|91.95|91.85|549115
1646750700000|2022-03-08 14:45:00|92.9|92.74|92.71|92.56|93.24|93.08|92.59|92.4|955755
1646751000000|2022-03-08 14:50:00|92.7|92.54|91.83|91.72|92.7|92.55|91.82|91.66|330063
1646751300000|2022-03-08 14:55:00|91.82|91.75|92.41|92.29|92.46|92.31|91.54|91.37|340250
1646751600000|2022-03-08 15:00:00|92.4|92.28|91.56|91.47|92.41|92.28|91.48|91.33|273276
1646751900000|2022-03-08 15:05:00|91.57|91.48|91.3|91.2|91.91|91.82|91.19|91.07|309495
1646752200000|2022-03-08 15:10:00|91.29|91.24|91.76|91.62|91.82|91.69|91.29|91.2|476242
1646752500000|2022-03-08 15:15:00|91.78|91.65|92.1|92|92.33|92.24|91.74|91.61|425952
1646752800000|2022-03-08 15:20:00|92.09|91.99|91.24|91.12|92.13|92.02|91.24|91.11|227887
1646753100000|2022-03-08 15:25:00|91.23|91.15|90.7|90.6|91.31|91.21|90.66|90.56|379188
1646753400000|2022-03-08 15:30:00|90.68|90.58|90.63|90.52|91.18|91.04|90.53|90.42|439774
1646753700000|2022-03-08 15:35:00|90.67|90.54|90.69|90.58|90.89|90.79|90.47|90.35|458511
1646754000000|2022-03-08 15:40:00|90.68|90.59|90.6|90.54|90.75|90.67|90.35|90.25|343917
1646754300000|2022-03-08 15:45:00|90.59|90.53|90.63|90.6|90.73|90.61|90.4|90.29|382658
1646754600000|2022-03-08 15:50:00|90.67|90.59|91.12|91.06|91.19|91.1|90.61|90.55|457443
1646754900000|2022-03-08 15:55:00|91.14|91.07|91.85|91.76|91.91|91.79|91|90.87|634442
1646755200000|2022-03-08 16:00:00|91.87|91.73|91.47|91.39|91.97|91.88|91.43|91.35|343356
1646755500000|2022-03-08 16:05:00|91.46|91.37|90.98|90.9|91.61|91.5|90.91|90.79|209407
1646755800000|2022-03-08 16:10:00|90.99|90.92|91.36|91.28|91.43|91.34|90.99|90.92|620465
1646756100000|2022-03-08 16:15:00|91.34|91.29|91.41|91.35|91.63|91.53|91.23|91.15|331587
1646756400000|2022-03-08 16:20:00|91.43|91.37|90.99|90.94|91.43|91.38|90.94|90.83|391244
1646756700000|2022-03-08 16:25:00|90.98|90.89|91.37|91.24|91.59|91.51|90.96|90.87|891046
1646812800000|2022-03-09 08:00:00|93.44|93|94|93.78|95.93|95.4|93.28|93|2104195
1646813100000|2022-03-09 08:05:00|94.19|93.79|96.77|96.65|96.79|96.66|94.19|93.79|1008843
1646813400000|2022-03-09 08:10:00|96.76|96.56|95.48|95.18|97.22|97.05|95.47|95.01|871023
1646813700000|2022-03-09 08:15:00|95.47|95.26|96.86|96.75|96.93|96.75|94.1|94|1317981
1646814000000|2022-03-09 08:20:00|96.85|96.76|97.3|97.18|98.37|98.18|96.85|96.68|1777216
1646814300000|2022-03-09 08:25:00|97.29|97.05|96.3|96.14|97.42|97.25|95.97|95.76|636981
1646814600000|2022-03-09 08:30:00|96.35|96.15|96.46|96.32|97.02|96.81|96.3|96.13|563362
1646814900000|2022-03-09 08:35:00|96.47|96.33|96.61|96.49|97.2|97.06|96.3|96.1|615439
1646815200000|2022-03-09 08:40:00|96.63|96.38|97.18|97.04|97.54|97.39|96.47|96.27|933522
1646815500000|2022-03-09 08:45:00|97.22|97|96.37|96.12|97.42|97.25|96.22|96.02|386574
1646815800000|2022-03-09 08:50:00|96.41|96.13|95.78|95.62|96.48|96.3|95.62|95.36|565926
1646816100000|2022-03-09 08:55:00|95.81|95.66|94.92|94.82|95.9|95.7|94.91|94.76|480034
1646816400000|2022-03-09 09:00:00|94.99|94.83|95.89|95.71|95.9|95.75|94.99|94.83|244707
1646816700000|2022-03-09 09:05:00|95.81|95.7|95.59|95.45|96|95.87|95.54|95.39|325990
1646817000000|2022-03-09 09:10:00|95.57|95.41|95.11|94.98|95.8|95.7|94.9|94.77|351339
1646817300000|2022-03-09 09:15:00|95.14|94.99|95.84|95.67|96.19|96.02|95.07|94.99|275175
1646817600000|2022-03-09 09:20:00|95.83|95.64|95.31|95.21|95.83|95.71|94.95|94.76|323110
1646817900000|2022-03-09 09:25:00|95.29|95.22|95.32|95.15|95.51|95.4|95.08|94.87|392649
1646818200000|2022-03-09 09:30:00|95.36|95.17|95.13|95.02|95.38|95.23|94.6|94.46|313495
1646818500000|2022-03-09 09:35:00|95.11|95.01|94.89|94.79|95.27|95.16|94.67|94.49|643659
1646818800000|2022-03-09 09:40:00|94.9|94.8|95.28|95.21|95.39|95.27|94.59|94.43|471437
1646819100000|2022-03-09 09:45:00|95.36|95.2|94.8|94.65|95.41|95.4|94.6|94.5|270218
1646819400000|2022-03-09 09:50:00|94.76|94.64|94.35|94.26|94.91|94.75|94.34|94.22|235829
1646819700000|2022-03-09 09:55:00|94.34|94.24|94.32|94.21|94.49|94.38|93.76|93.62|384439
1646820000000|2022-03-09 10:00:00|94.31|94.2|94.3|94.2|94.35|94.26|93.94|93.83|149878
1646820300000|2022-03-09 10:05:00|94.28|94.19|94.59|94.52|94.59|94.55|94.16|94.05|497992
1646820600000|2022-03-09 10:10:00|94.65|94.55|94.99|94.86|95.14|95.02|94.51|94.38|502099
1646820900000|2022-03-09 10:15:00|94.97|94.87|94.9|94.75|95.09|94.97|94.64|94.54|243057
1646821200000|2022-03-09 10:20:00|94.88|94.76|94.38|94.32|94.88|94.77|94.29|94.17|353145
1646821500000|2022-03-09 10:25:00|94.46|94.33|95.39|95.29|95.43|95.29|94.46|94.33|359459
1646821800000|2022-03-09 10:30:00|95.38|95.28|95.57|95.49|95.76|95.6|95.3|95.15|126901
1646822100000|2022-03-09 10:35:00|95.55|95.45|95.56|95.43|95.91|95.79|95.42|95.27|191491
1646822400000|2022-03-09 10:40:00|95.55|95.39|95.51|95.44|95.67|95.62|95.23|95.12|149095
1646822700000|2022-03-09 10:45:00|95.54|95.4|95.35|95.22|95.68|95.58|95.3|95.2|246211
1646823000000|2022-03-09 10:50:00|95.37|95.27|94.46|94.35|95.41|95.31|94.34|94.17|125474
1646823300000|2022-03-09 10:55:00|94.5|94.36|94.67|94.53|94.76|94.66|94.42|94.32|216194
1646823600000|2022-03-09 11:00:00|94.66|94.52|94.8|94.74|94.89|94.78|94.59|94.47|127215
1646823900000|2022-03-09 11:05:00|94.79|94.75|94.92|94.84|94.97|94.85|94.73|94.65|100234
1646824200000|2022-03-09 11:10:00|94.89|94.81|94.43|94.32|95.07|94.97|94.36|94.23|132436
1646824500000|2022-03-09 11:15:00|94.44|94.33|94.51|94.45|94.68|94.6|94.32|94.2|98577
1646824800000|2022-03-09 11:20:00|94.53|94.4|94.94|94.85|95|94.95|94.45|94.36|231654
1646825100000|2022-03-09 11:25:00|94.97|94.86|94.46|94.4|95.1|94.95|94.46|94.34|225887
1646825400000|2022-03-09 11:30:00|94.49|94.41|94.21|94.11|94.65|94.61|94.18|94.07|184593
1646825700000|2022-03-09 11:35:00|94.22|94.07|94.66|94.6|94.72|94.61|94.17|94.04|213001
1646826000000|2022-03-09 11:40:00|94.65|94.59|94.33|94.28|94.88|94.76|94.32|94.22|110931
1646826300000|2022-03-09 11:45:00|94.32|94.27|94.85|94.78|94.86|94.79|94.14|94.01|180019
1646826600000|2022-03-09 11:50:00|94.86|94.79|94.7|94.64|94.98|94.89|94.68|94.58|118679
1646826900000|2022-03-09 11:55:00|94.69|94.63|94.34|94.25|94.7|94.63|94.34|94.25|220243
1646827200000|2022-03-09 12:00:00|94.36|94.27|94.48|94.41|94.74|94.62|94.36|94.25|109852
1646827500000|2022-03-09 12:05:00|94.47|94.37|94.48|94.39|94.67|94.57|94.24|94.19|160022
1646827800000|2022-03-09 12:10:00|94.46|94.37|94.6|94.49|94.78|94.67|94.29|94.21|68625
1646828100000|2022-03-09 12:15:00|94.57|94.47|94.49|94.42|94.57|94.47|94.32|94.23|76150
1646828400000|2022-03-09 12:20:00|94.52|94.43|94.52|94.41|94.62|94.55|94.48|94.37|153132
1646828700000|2022-03-09 12:25:00|94.5|94.44|94.3|94.23|94.51|94.44|94.11|94.03|80687
1646829000000|2022-03-09 12:30:00|94.32|94.24|94.5|94.46|94.6|94.51|94.26|94.2|125109
1646829300000|2022-03-09 12:35:00|94.54|94.45|94.14|94.1|94.58|94.51|94.14|94.09|117006
1646829600000|2022-03-09 12:40:00|94.11|94.07|94.03|93.97|94.22|94.14|93.73|93.61|207952
1646829900000|2022-03-09 12:45:00|93.99|93.95|93.97|93.89|94.15|94.06|93.91|93.85|141638
1646830200000|2022-03-09 12:50:00|93.99|93.87|93.75|93.71|94.04|93.96|93.74|93.68|134661
1646830500000|2022-03-09 12:55:00|93.8|93.72|94.14|94.07|94.15|94.07|93.74|93.7|203210
1646830800000|2022-03-09 13:00:00|94.13|94.08|94.14|94.09|94.28|94.2|94.05|93.97|300655
1646831100000|2022-03-09 13:05:00|94.16|94.1|94|93.99|94.28|94.2|93.8|93.72|556027
1646831400000|2022-03-09 13:10:00|94.06|93.98|93.72|93.63|94.2|94.11|93.62|93.51|222420
1646831700000|2022-03-09 13:15:00|93.75|93.64|93.41|93.32|93.94|93.83|93.37|93.25|203907
1646832000000|2022-03-09 13:20:00|93.4|93.3|93.48|93.39|93.62|93.49|93.23|93.13|312979
1646832300000|2022-03-09 13:25:00|93.46|93.37|93.19|93.13|93.51|93.47|93.14|93.04|95091
1646832600000|2022-03-09 13:30:00|93.2|93.14|93.28|93.23|93.42|93.31|93.2|93.1|126085
1646832900000|2022-03-09 13:35:00|93.29|93.26|93.43|93.37|93.54|93.45|93.19|93.09|121537
1646833200000|2022-03-09 13:40:00|93.45|93.38|93.39|93.32|93.62|93.55|93.37|93.27|94077
1646833500000|2022-03-09 13:45:00|93.38|93.33|93.6|93.56|93.66|93.61|93.31|93.21|111202
1646833800000|2022-03-09 13:50:00|93.64|93.57|93.84|93.77|93.88|93.78|93.52|93.45|202969
1646834100000|2022-03-09 13:55:00|93.86|93.78|93.69|93.59|94.05|93.97|93.69|93.59|176367
1646834400000|2022-03-09 14:00:00|93.68|93.57|93.65|93.59|93.76|93.66|93.34|93.27|311312
1646834700000|2022-03-09 14:05:00|93.64|93.57|94.69|94.61|94.74|94.61|93.51|93.41|382905
1646835000000|2022-03-09 14:10:00|94.7|94.55|94.58|94.44|95.49|95.39|94.37|94.22|409434
1646835300000|2022-03-09 14:15:00|94.61|94.45|94.32|94.24|94.9|94.7|94.1|94.06|719414
1646835600000|2022-03-09 14:20:00|94.37|94.25|94.72|94.59|94.72|94.59|94.09|93.94|117017
1646835900000|2022-03-09 14:25:00|94.71|94.6|95.08|95|95.36|95.16|94.54|94.46|262500
1646836200000|2022-03-09 14:30:00|95.07|94.93|94.68|94.54|95.32|95.21|94.61|94.45|234466
1646836500000|2022-03-09 14:35:00|94.71|94.7|94.74|94.62|94.74|94.7|94.31|94.15|335479
1646836800000|2022-03-09 14:40:00|94.75|94.65|95.33|95.23|95.41|95.29|94.68|94.57|200270
1646837100000|2022-03-09 14:45:00|95.34|95.27|95.78|95.68|95.9|95.8|95.32|95.22|339280
1646837400000|2022-03-09 14:50:00|95.77|95.65|95.16|95.02|95.77|95.7|94.81|94.62|541070
1646837700000|2022-03-09 14:55:00|95.15|95.03|95.48|95.32|95.51|95.37|94.84|94.7|148233
1646838000000|2022-03-09 15:00:00|95.47|95.37|95.77|95.64|95.98|95.89|95.45|95.33|397522
1646838300000|2022-03-09 15:05:00|95.74|95.59|95.26|95.18|95.74|95.64|95.24|95.13|275059
1646838600000|2022-03-09 15:10:00|95.25|95.17|94.51|94.44|95.26|95.19|94.46|94.32|280609
1646838900000|2022-03-09 15:15:00|94.55|94.45|94.37|94.3|94.85|94.7|94.35|94.28|248140
1646839200000|2022-03-09 15:20:00|94.36|94.29|94.35|94.31|94.52|94.43|94.12|94.05|233567
1646839500000|2022-03-09 15:25:00|94.4|94.32|94.47|94.44|94.53|94.44|93.95|93.82|173955
1646839800000|2022-03-09 15:30:00|94.48|94.45|94.81|94.73|94.84|94.73|94.17|94.06|258467
1646840100000|2022-03-09 15:35:00|94.8|94.8|95.1|95.02|95.2|95.09|94.74|94.65|344300
1646840400000|2022-03-09 15:40:00|95.06|95.03|94.77|94.68|95.14|95.07|94.7|94.59|135696
1646840700000|2022-03-09 15:45:00|94.78|94.7|94.71|94.64|95.03|94.95|94.61|94.54|267205
1646841000000|2022-03-09 15:50:00|94.73|94.65|94.28|94.22|94.77|94.71|94.28|94.18|194103
1646841300000|2022-03-09 15:55:00|94.31|94.19|94.83|94.78|94.89|94.79|94.26|94.14|179990
1646841600000|2022-03-09 16:00:00|94.86|94.77|94.53|94.46|94.86|94.81|94.46|94.4|212119
1646841900000|2022-03-09 16:05:00|94.54|94.47|94.41|94.36|94.83|94.76|94.38|94.36|147935
1646842200000|2022-03-09 16:10:00|94.42|94.39|93.91|93.84|94.45|94.39|93.79|93.74|329757
1646842500000|2022-03-09 16:15:00|93.9|93.82|94.34|94.28|94.35|94.29|93.9|93.8|189377
1646842800000|2022-03-09 16:20:00|94.38|94.29|94.22|94.21|94.49|94.44|94.07|93.98|503405
1646843100000|2022-03-09 16:25:00|94.21|94.17|94.26|94.16|94.43|94.39|94.02|93.98|537743
1646899200000|2022-03-10 08:00:00|96.15|95.08|94.97|94.51|96.58|96.06|94.7|94.5|937610
1646899500000|2022-03-10 08:05:00|94.95|94.5|94.99|94.65|95.28|95.04|94.51|94.38|927509
1646899800000|2022-03-10 08:10:00|94.98|94.66|93.81|93.66|95.12|94.8|93.8|93.61|476179
1646900100000|2022-03-10 08:15:00|93.8|93.67|93.78|93.73|94.27|94.19|93.73|93.51|367651
1646900400000|2022-03-10 08:20:00|93.77|93.71|92.32|92.15|93.86|93.71|92.26|92.12|870463
1646900700000|2022-03-10 08:25:00|92.31|92.16|92.49|92.4|92.69|92.49|92.12|92|432886
1646901000000|2022-03-10 08:30:00|92.48|92.32|91.61|91.55|92.8|92.54|91.51|91.41|656947
1646901300000|2022-03-10 08:35:00|91.66|91.56|92.11|91.96|92.16|92.06|91.45|91.38|569220
1646901600000|2022-03-10 08:40:00|92.12|91.97|92.18|92.01|92.39|92.26|91.93|91.75|506355
1646901900000|2022-03-10 08:45:00|92.1|92.02|91.74|91.62|92.21|92.06|91.68|91.6|441286
1646902200000|2022-03-10 08:50:00|91.75|91.6|91.25|91.16|91.87|91.74|91.24|91.16|624760
1646902500000|2022-03-10 08:55:00|91.24|91.17|91.4|91.3|91.88|91.74|91.05|90.91|486055
1646902800000|2022-03-10 09:00:00|91.39|91.38|92.2|92.13|92.34|92.21|91.39|91.34|237889
1646903100000|2022-03-10 09:05:00|92.19|92.03|92.89|92.7|93.11|92.98|92.05|91.92|523567
1646903400000|2022-03-10 09:10:00|92.88|92.71|92.67|92.55|93.11|92.98|92.53|92.42|106469
1646903700000|2022-03-10 09:15:00|92.65|92.54|92.45|92.4|92.78|92.75|92.34|92.17|247450
1646904000000|2022-03-10 09:20:00|92.54|92.41|92.3|92.21|92.74|92.59|92.28|92.14|107188
1646904300000|2022-03-10 09:25:00|92.28|92.14|92.75|92.56|92.89|92.77|92.26|92.14|163219
1646904600000|2022-03-10 09:30:00|92.81|92.57|92.56|92.5|92.81|92.67|92.18|92|326787
1646904900000|2022-03-10 09:35:00|92.58|92.44|93.11|93.05|93.11|93.05|92.49|92.4|127858
1646905200000|2022-03-10 09:40:00|93.1|93.03|93.5|93.36|93.7|93.51|93.01|92.82|197028
1646905500000|2022-03-10 09:45:00|93.51|93.37|93.6|93.52|93.7|93.57|93.34|93.21|266942
1646905800000|2022-03-10 09:50:00|93.67|93.53|92.76|92.59|93.85|93.73|92.23|92|375650
1646906100000|2022-03-10 09:55:00|92.74|92.51|92.24|92.11|93|92.79|92.18|92|287189
1646906400000|2022-03-10 10:00:00|92.23|92|91.87|91.67|92.52|92.28|91.68|91.49|250212
1646906700000|2022-03-10 10:05:00|91.88|91.73|91.76|91.69|92|91.88|91.64|91.53|283306
1646907000000|2022-03-10 10:10:00|91.75|91.72|90.94|90.84|91.75|91.72|90.88|90.7|385122
1646907300000|2022-03-10 10:15:00|90.95|90.83|91.21|91.04|91.31|91.21|90.66|90.54|529020
1646907600000|2022-03-10 10:20:00|91.14|91.05|90.77|90.65|91.21|91.05|90.68|90.5|97840
1646907900000|2022-03-10 10:25:00|90.78|90.66|91.11|91|91.31|91.17|90.78|90.66|224980
1646908200000|2022-03-10 10:30:00|91.1|90.96|90.7|90.55|91.1|90.97|90.66|90.55|235424
1646908500000|2022-03-10 10:35:00|90.68|90.52|90.44|90.3|90.85|90.67|90.39|90.3|201687
1646908800000|2022-03-10 10:40:00|90.39|90.24|90.36|90.27|90.51|90.39|90.33|90.2|223862
1646909100000|2022-03-10 10:45:00|90.35|90.28|90.88|90.77|90.92|90.8|90.34|90.27|160238
1646909400000|2022-03-10 10:50:00|90.87|90.7|90.47|90.37|90.87|90.71|90.43|90.31|137570
1646909700000|2022-03-10 10:55:00|90.43|90.32|90.19|90.1|90.44|90.35|90.19|90.1|143579
1646910000000|2022-03-10 11:00:00|90.17|90.09|90.34|90.23|90.56|90.46|90.14|90.09|233135
1646910300000|2022-03-10 11:05:00|90.3|90.24|90.15|90.06|90.3|90.26|90.12|90.02|183862
1646910600000|2022-03-10 11:10:00|90.13|90.07|90.14|90.08|90.45|90.41|90.12|90|220134
1646910900000|2022-03-10 11:15:00|90.17|90.04|90.18|90.11|90.29|90.2|90.07|90|197649
1646911200000|2022-03-10 11:20:00|90.19|90.12|90.34|90.25|90.5|90.4|90.15|90.04|128226
1646911500000|2022-03-10 11:25:00|90.35|90.26|90.76|90.65|90.88|90.73|90.35|90.26|155386
1646911800000|2022-03-10 11:30:00|90.79|90.69|91.05|90.95|91.05|90.95|90.78|90.68|126257
1646912100000|2022-03-10 11:35:00|91.04|90.94|90.49|90.43|91.12|91.05|90.49|90.39|99890
1646912400000|2022-03-10 11:40:00|90.48|90.39|90.64|90.56|90.73|90.6|90.42|90.32|46595
1646912700000|2022-03-10 11:45:00|90.63|90.57|90.52|90.46|90.76|90.66|90.52|90.42|116266
1646913000000|2022-03-10 11:50:00|90.51|90.43|90.43|90.38|90.55|90.51|90.41|90.34|149216
1646913300000|2022-03-10 11:55:00|90.44|90.39|90.52|90.43|90.72|90.63|90.42|90.39|218159
1646913600000|2022-03-10 12:00:00|90.57|90.44|90.18|90.09|90.67|90.58|90|89.95|1095192
1646913900000|2022-03-10 12:05:00|90.2|90.11|90.97|90.93|90.97|90.93|90.2|90.11|114327
1646914200000|2022-03-10 12:10:00|90.96|90.92|90.69|90.57|91.06|90.98|90.68|90.51|389782
1646914500000|2022-03-10 12:15:00|90.67|90.55|90.97|90.89|91.11|91.04|90.58|90.48|114005
1646914800000|2022-03-10 12:20:00|90.96|90.94|90.83|90.79|91.1|91.03|90.76|90.64|113759
1646915100000|2022-03-10 12:25:00|90.82|90.77|90.67|90.59|90.83|90.78|90.64|90.58|118308
1646915400000|2022-03-10 12:30:00|90.66|90.58|90.13|90.04|90.66|90.58|90.09|90.01|153758
1646915700000|2022-03-10 12:35:00|90.15|90.14|90.23|90.17|90.45|90.3|90.09|89.96|337975
1646916000000|2022-03-10 12:40:00|90.26|90.18|90.13|90.04|90.42|90.28|90.13|90.02|92636
1646916300000|2022-03-10 12:45:00|90.12|90.02|90.35|90.2|90.5|90.41|89.54|89.5|591887
1646916600000|2022-03-10 12:50:00|90.36|90.21|90.12|89.99|90.36|90.26|89.81|89.75|207587
1646916900000|2022-03-10 12:55:00|90.17|90|90.09|89.95|90.32|90.19|89.91|89.75|362467
1646917200000|2022-03-10 13:00:00|90.14|89.96|90.05|90|90.38|90.23|89.92|89.78|133379
1646917500000|2022-03-10 13:05:00|90.08|89.97|90.21|90.08|90.41|90.28|90.08|89.97|60945
1646917800000|2022-03-10 13:10:00|90.26|90.11|90.41|90.34|90.5|90.37|90.26|90.09|107668
1646918100000|2022-03-10 13:15:00|90.4|90.31|90.97|90.86|91.04|90.95|90.26|90.17|183088
1646918400000|2022-03-10 13:20:00|90.96|90.87|91.02|90.92|91.1|91|90.8|90.72|94810
1646918700000|2022-03-10 13:25:00|91|90.9|91.42|91.34|91.9|91.7|90.88|90.8|478946
1646919000000|2022-03-10 13:30:00|91.43|91.36|91.74|91.57|91.99|91.7|91.39|91.2|97518
1646919300000|2022-03-10 13:35:00|91.8|91.62|91.49|91.38|91.93|91.75|91.47|91.33|163107
1646919600000|2022-03-10 13:40:00|91.47|91.33|91.54|91.43|91.54|91.45|91.33|91.24|51502
1646919900000|2022-03-10 13:45:00|91.52|91.38|91.02|90.96|91.62|91.51|91.02|90.93|96888
1646920200000|2022-03-10 13:50:00|91.07|90.98|90.78|90.64|91.15|91.06|90.78|90.6|67429
1646920500000|2022-03-10 13:55:00|90.77|90.61|91.14|91.01|91.3|91.21|90.76|90.61|74285
1646920800000|2022-03-10 14:00:00|91.15|91|91|90.92|91.17|91.13|90.79|90.66|341954
1646921100000|2022-03-10 14:05:00|91.01|90.91|90.61|90.57|91.01|90.91|90.61|90.51|81595
1646921400000|2022-03-10 14:10:00|90.65|90.54|90.64|90.54|90.68|90.6|90.52|90.45|47183
1646921700000|2022-03-10 14:15:00|90.63|90.55|90.44|90.38|90.74|90.62|90.4|90.3|91323
1646922000000|2022-03-10 14:20:00|90.47|90.36|90.38|90.34|90.55|90.48|90.26|90.2|65715
1646922300000|2022-03-10 14:25:00|90.39|90.35|90.18|90.06|90.44|90.37|89.99|89.9|203178
1646922600000|2022-03-10 14:30:00|90.21|90.11|90.99|90.84|91.07|90.94|90.06|90|236157
1646922900000|2022-03-10 14:35:00|90.97|90.85|90.7|90.6|90.97|90.85|90.49|90.35|191653
1646923200000|2022-03-10 14:40:00|90.69|90.59|91.03|90.92|91.21|91.13|90.68|90.54|132213
1646923500000|2022-03-10 14:45:00|90.97|90.88|90.93|90.86|91.12|91.07|90.83|90.72|166368
1646923800000|2022-03-10 14:50:00|90.94|90.87|91.61|91.51|91.74|91.58|90.94|90.8|300061
1646924100000|2022-03-10 14:55:00|91.62|91.54|92.59|92.51|92.77|92.69|91.62|91.54|593592
1646924400000|2022-03-10 15:00:00|92.6|92.53|92.26|92.13|92.63|92.53|91.89|91.7|368334
1646924700000|2022-03-10 15:05:00|92.29|92.14|92.67|92.58|92.78|92.67|92.29|92.14|203178
1646925000000|2022-03-10 15:10:00|92.69|92.63|92.73|92.65|92.95|92.78|92.52|92.47|223603
1646925300000|2022-03-10 15:15:00|92.72|92.62|92.96|92.89|93.11|92.97|92.59|92.47|288885
1646925600000|2022-03-10 15:20:00|93.01|92.88|92.48|92.43|93.2|93.09|92.41|92.3|204902
1646925900000|2022-03-10 15:25:00|92.56|92.38|92.48|92.37|92.84|92.8|92.42|92.21|397787
1646926200000|2022-03-10 15:30:00|92.52|92.38|92.22|92.13|92.66|92.57|92.16|92.07|212394
1646926500000|2022-03-10 15:35:00|92.21|92.16|92.08|91.98|92.36|92.22|92.06|91.96|150815
1646926800000|2022-03-10 15:40:00|92.1|92.04|92.62|92.54|92.74|92.65|92.02|91.97|855757
1646927100000|2022-03-10 15:45:00|92.6|92.52|92.73|92.69|92.75|92.69|92.38|92.26|139051
1646927400000|2022-03-10 15:50:00|92.75|92.71|92.89|92.81|92.95|92.89|92.72|92.61|348914
1646927700000|2022-03-10 15:55:00|92.88|92.79|92.88|92.81|93.02|92.93|92.68|92.61|1039172
1646928000000|2022-03-10 16:00:00|92.87|92.78|92.62|92.56|93.13|93.08|92.6|92.55|789678
1646928300000|2022-03-10 16:05:00|92.6|92.57|92.47|92.41|92.68|92.61|92.26|92.17|234413
1646928600000|2022-03-10 16:10:00|92.51|92.4|92.39|92.28|92.6|92.49|92.27|92.19|230333
1646928900000|2022-03-10 16:15:00|92.37|92.27|91.81|91.73|92.4|92.31|91.7|91.67|393106
1646929200000|2022-03-10 16:20:00|91.79|91.77|92.05|91.97|92.2|92.1|91.79|91.73|653785
1646929500000|2022-03-10 16:25:00|92.09|91.98|91.92|91.87|92.1|92.05|91.58|91.49|264194
1646985600000|2022-03-11 08:00:00|93.81|92|94.11|93.78|94.9|94.55|93.06|92|727348
1646985900000|2022-03-11 08:05:00|94.1|93.79|93.16|92.99|94.9|94.62|93|92.72|525838
1646986200000|2022-03-11 08:10:00|93.22|93|93.72|93.43|93.87|93.56|93.1|93|359245
1646986500000|2022-03-11 08:15:00|93.83|93.53|92.43|92.23|94.6|94.49|92.38|92.15|402643
1646986800000|2022-03-11 08:20:00|92.48|92.25|92.85|92.6|92.86|92.7|92.09|91.87|241488
1646987100000|2022-03-11 08:25:00|92.84|92.59|93.74|93.54|93.82|93.64|92.83|92.58|300650
1646987400000|2022-03-11 08:30:00|93.63|93.49|93.12|92.96|93.92|93.76|93.08|92.87|224779
1646987700000|2022-03-11 08:35:00|93.13|92.97|92.92|92.8|93.66|93.4|92.74|92.53|98253
1646988000000|2022-03-11 08:40:00|92.91|92.73|93.13|92.97|93.25|93.02|92.72|92.59|254248
1646988300000|2022-03-11 08:45:00|93.14|92.99|93.61|93.5|93.71|93.55|93.12|92.94|234985
1646988600000|2022-03-11 08:50:00|93.6|93.49|93.69|93.56|94|93.87|93.4|93.19|140439
1646988900000|2022-03-11 08:55:00|93.73|93.53|93.5|93.42|94|93.88|93.47|93.27|109904
1646989200000|2022-03-11 09:00:00|93.49|93.43|93.3|93.18|93.75|93.57|93.3|93.18|101103
1646989500000|2022-03-11 09:05:00|93.34|93.21|93.05|92.87|93.44|93.36|93.05|92.87|79378
1646989800000|2022-03-11 09:10:00|93.07|92.93|93.42|93.28|93.55|93.42|93.05|92.87|57601
1646990100000|2022-03-11 09:15:00|93.41|93.26|93.32|93.21|93.67|93.5|93.23|93.13|187723
1646990400000|2022-03-11 09:20:00|93.31|93.16|93.34|93.24|93.55|93.41|93.16|93.04|106969
1646990700000|2022-03-11 09:25:00|93.35|93.25|93.16|93.03|93.58|93.46|93.12|93|117325
1646991000000|2022-03-11 09:30:00|93.15|93.02|92.93|92.8|93.31|93.23|92.82|92.66|134807
1646991300000|2022-03-11 09:35:00|92.92|92.74|92.56|92.51|93.16|93.02|92.5|92.38|239610
1646991600000|2022-03-11 09:40:00|92.58|92.52|92.54|92.46|92.8|92.69|92.44|92.3|167680
1646991900000|2022-03-11 09:45:00|92.59|92.47|92.62|92.54|92.8|92.74|92.51|92.38|187924
1646992200000|2022-03-11 09:50:00|92.63|92.55|92.7|92.6|92.88|92.78|92.42|92.3|126999
1646992500000|2022-03-11 09:55:00|92.69|92.61|92.66|92.55|92.88|92.78|92.56|92.41|51595
1646992800000|2022-03-11 10:00:00|92.67|92.53|92.8|92.74|92.88|92.82|92.66|92.51|73586
1646993100000|2022-03-11 10:05:00|92.85|92.75|92.9|92.83|93.02|92.96|92.85|92.73|87478
1646993400000|2022-03-11 10:10:00|92.93|92.85|92.85|92.8|93.08|93|92.8|92.74|92612
1646993700000|2022-03-11 10:15:00|92.9|92.81|92.92|92.85|92.92|92.85|92.7|92.63|185746
1646994000000|2022-03-11 10:20:00|92.98|92.86|93.09|93.04|93.13|93.04|92.86|92.77|58484
1646994300000|2022-03-11 10:25:00|93.13|93.06|93.31|93.26|93.5|93.4|93.07|93.02|99566
1646994600000|2022-03-11 10:30:00|93.32|93.2|92.8|92.74|93.32|93.22|92.79|92.69|40835
1646994900000|2022-03-11 10:35:00|92.85|92.75|92.53|92.45|92.88|92.77|92.5|92.39|101577
1646995200000|2022-03-11 10:40:00|92.51|92.44|92.4|92.31|92.53|92.44|92.2|92.13|23634
1646995500000|2022-03-11 10:45:00|92.42|92.29|92.35|92.28|92.53|92.46|92.27|92.19|87845
1646995800000|2022-03-11 10:50:00|92.34|92.23|91.84|91.75|92.35|92.26|91.81|91.7|233188
1646996100000|2022-03-11 10:55:00|91.85|91.74|91.75|91.65|91.89|91.79|91.58|91.46|149543
1646996400000|2022-03-11 11:00:00|91.77|91.66|92.07|92.01|92.31|92.17|91.77|91.66|132065
1646996700000|2022-03-11 11:05:00|92.08|91.97|92.34|92.22|92.35|92.23|91.94|91.88|130619
1646997000000|2022-03-11 11:10:00|92.28|92.17|92.17|92.11|92.47|92.35|92.04|91.98|121908
1646997300000|2022-03-11 11:15:00|92.22|92.12|92.29|92.21|92.63|92.49|92.22|92.12|134097
1646997600000|2022-03-11 11:20:00|92.34|92.22|93.6|93.41|94.11|94.1|91.97|91.86|651452
1646997900000|2022-03-11 11:25:00|93.59|93.49|94.66|94.41|96|95.82|93.51|93.38|990206
1646998200000|2022-03-11 11:30:00|94.64|94.33|94.68|94.51|95.09|94.78|93.81|93.73|1481837
1646998500000|2022-03-11 11:35:00|94.67|94.5|94.75|94.64|95.05|94.86|94.36|94.13|436699
1646998800000|2022-03-11 11:40:00|94.82|94.66|95.59|95.39|95.85|95.66|94.82|94.66|441858
1646999100000|2022-03-11 11:45:00|95.62|95.48|95.59|95.49|95.99|95.85|95.35|95.26|701708
1646999400000|2022-03-11 11:50:00|95.65|95.51|95.41|95.27|95.65|95.53|95|94.87|432758
1646999700000|2022-03-11 11:55:00|95.4|95.25|95.42|95.27|95.59|95.42|95.17|95.08|384705
1647000000000|2022-03-11 12:00:00|95.34|95.28|95.63|95.5|95.64|95.5|94.97|94.82|172332
1647000300000|2022-03-11 12:05:00|95.62|95.48|95.6|95.5|95.68|95.5|94.94|94.79|378413
1647000600000|2022-03-11 12:10:00|95.59|95.41|95.2|95.07|95.76|95.7|95.1|95.02|485543
1647000900000|2022-03-11 12:15:00|95.19|95.09|95.29|95.14|95.79|95.62|95.03|94.79|387722
1647001200000|2022-03-11 12:20:00|95.42|95.15|95.44|95.3|95.84|95.78|95.11|94.96|447426
1647001500000|2022-03-11 12:25:00|95.49|95.31|95.49|95.33|95.63|95.5|95|94.85|234201
1647001800000|2022-03-11 12:30:00|95.48|95.27|95.49|95.35|95.76|95.63|95.26|95.15|410727
1647002100000|2022-03-11 12:35:00|95.48|95.31|95.65|95.54|95.68|95.55|95.15|95.03|149220
1647002400000|2022-03-11 12:40:00|95.64|95.53|95.56|95.4|95.64|95.53|95.32|95.14|144405
1647002700000|2022-03-11 12:45:00|95.55|95.42|95.2|95.13|95.56|95.44|95.11|95|213397
1647003000000|2022-03-11 12:50:00|95.1|95.12|94.84|94.72|95.1|95.12|94.61|94.46|191000
1647003300000|2022-03-11 12:55:00|94.86|94.73|95.12|94.99|95.38|95.3|94.82|94.68|266132
1647003600000|2022-03-11 13:00:00|95.08|94.95|95.33|95.26|95.57|95.5|95.08|94.94|340496
1647003900000|2022-03-11 13:05:00|95.35|95.27|95.88|95.77|95.95|95.83|95.35|95.27|138587
1647004200000|2022-03-11 13:10:00|95.87|95.76|95.57|95.48|95.89|95.83|95.45|95.37|175139
1647004500000|2022-03-11 13:15:00|95.58|95.49|95.22|95.14|95.68|95.6|95.16|95.09|96986
1647004800000|2022-03-11 13:20:00|95.24|95.15|95.6|95.5|95.6|95.5|95.24|95.11|106722
1647005100000|2022-03-11 13:25:00|95.62|95.48|95.56|95.42|95.7|95.57|95.4|95.27|118295
1647005400000|2022-03-11 13:30:00|95.58|95.43|95.78|95.72|95.85|95.72|95.41|95.27|143798
1647005700000|2022-03-11 13:35:00|95.77|95.69|95.75|95.64|95.87|95.78|95.62|95.57|305092
1647006000000|2022-03-11 13:40:00|95.74|95.65|96.15|96.04|96.4|96.26|95.59|95.45|372418
1647006300000|2022-03-11 13:45:00|96.2|96.02|96.13|96.02|96.33|96.18|95.89|95.83|197795
1647006600000|2022-03-11 13:50:00|96.17|96.04|96.11|96.01|96.32|96.18|96|95.93|130491
1647006900000|2022-03-11 13:55:00|96.07|96|96.12|96.03|96.21|96.11|95.95|95.85|293064
1647007200000|2022-03-11 14:00:00|96.1|95.99|96.05|95.93|96.1|95.99|95.93|95.89|150630
1647007500000|2022-03-11 14:05:00|96.07|95.97|95.72|95.61|96.15|96.06|95.65|95.61|151682
1647007800000|2022-03-11 14:10:00|95.64|95.56|95.17|95.06|95.69|95.56|95.12|95.06|236406
1647008100000|2022-03-11 14:15:00|95.2|95.1|95.28|95.21|95.63|95.5|95.14|95.07|274827
1647008400000|2022-03-11 14:20:00|95.31|95.23|94.69|94.59|95.34|95.23|94.64|94.51|348939
1647008700000|2022-03-11 14:25:00|94.7|94.6|94.22|94.1|94.82|94.72|94.18|94|296686
1647009000000|2022-03-11 14:30:00|94.23|94.01|94.1|94.01|94.69|94.54|94.03|93.92|205408
1647009300000|2022-03-11 14:35:00|94.11|94|93.6|93.48|94.32|94.18|93.45|93.31|168026
1647009600000|2022-03-11 14:40:00|93.61|93.45|93.89|93.8|94.22|94.08|93.41|93.25|542868
1647009900000|2022-03-11 14:45:00|93.93|93.79|93.93|93.85|94.11|94.04|93.83|93.67|415798
1647010200000|2022-03-11 14:50:00|93.92|93.84|93.14|93.07|93.93|93.84|93.14|93.07|239426
1647010500000|2022-03-11 14:55:00|93.15|93.08|93.28|93.26|93.41|93.35|93.09|93|128927
1647010800000|2022-03-11 15:00:00|93.36|93.18|93.41|93.3|93.41|93.37|93.09|93|169417
1647011100000|2022-03-11 15:05:00|93.46|93.29|93.41|93.32|93.81|93.71|93.37|93.27|174572
1647011400000|2022-03-11 15:10:00|93.43|93.33|93.82|93.74|94.02|93.92|93.43|93.32|238826
1647011700000|2022-03-11 15:15:00|93.79|93.73|93.72|93.59|94.05|93.92|93.47|93.4|190592
1647012000000|2022-03-11 15:20:00|93.74|93.57|93.6|93.46|93.84|93.72|93.43|93.31|282038
1647012300000|2022-03-11 15:25:00|93.56|93.44|93.57|93.49|93.96|93.81|93.52|93.41|254901
1647012600000|2022-03-11 15:30:00|93.6|93.46|93.42|93.36|93.76|93.63|93.37|93.32|171436
1647012900000|2022-03-11 15:35:00|93.4|93.35|93.53|93.49|93.64|93.55|93.3|93.23|182322
1647013200000|2022-03-11 15:40:00|93.56|93.5|93.29|93.2|93.93|93.81|93.26|93.19|156087
1647013500000|2022-03-11 15:45:00|93.33|93.19|93.41|93.35|93.51|93.45|93.17|93.08|227953
1647013800000|2022-03-11 15:50:00|93.42|93.36|93.49|93.4|93.61|93.53|93.42|93.35|111724
1647014100000|2022-03-11 15:55:00|93.52|93.44|93.67|93.56|93.82|93.73|93.45|93.35|150729
1647014400000|2022-03-11 16:00:00|93.7|93.58|93.62|93.59|93.71|93.65|93.51|93.44|162691
1647014700000|2022-03-11 16:05:00|93.6|93.6|93.33|93.23|93.62|93.6|93.18|93.11|120092
1647015000000|2022-03-11 16:10:00|93.31|93.21|93.3|93.22|93.37|93.31|93.21|93.13|126703
1647015300000|2022-03-11 16:15:00|93.32|93.23|93.28|93.2|93.45|93.38|93.17|93.1|158217
1647015600000|2022-03-11 16:20:00|93.27|93.21|93.68|93.61|93.72|93.65|93.26|93.21|260360
1647015900000|2022-03-11 16:25:00|93.66|93.58|93.31|93.26|93.68|93.61|93.29|93.2|269421
1647244800000|2022-03-14 08:00:00|95.54|95.17|94.26|94|96|95.54|94.24|94|584784
1647245100000|2022-03-14 08:05:00|94.27|94.01|95.59|95.37|96.06|95.82|93.95|93.67|473233
1647245400000|2022-03-14 08:10:00|95.58|95.38|96.13|95.97|96.5|96.49|95.35|95.07|590445
1647245700000|2022-03-14 08:15:00|96.19|95.99|95.55|95.32|96.48|96.31|95.16|95|818321
1647246000000|2022-03-14 08:20:00|95.49|95.25|96.24|96.08|96.34|96.12|95.4|95.11|312804
1647246300000|2022-03-14 08:25:00|96.28|96.03|95.96|95.82|96.32|96.03|95.76|95.53|116626
1647246600000|2022-03-14 08:30:00|95.98|95.83|95.75|95.6|95.98|95.84|95.54|95.42|194664
1647246900000|2022-03-14 08:35:00|95.68|95.56|96.13|96.04|96.28|96.09|95.68|95.56|216936
1647247200000|2022-03-14 08:40:00|96.21|96.01|96.37|96.23|96.41|96.27|95.85|95.7|187180
1647247500000|2022-03-14 08:45:00|96.45|96.24|96.74|96.65|96.76|96.65|96.25|96.14|331497
1647247800000|2022-03-14 08:50:00|96.75|96.66|96.57|96.39|97|96.85|96.18|96.01|330891
1647248100000|2022-03-14 08:55:00|96.48|96.36|96.82|96.69|97|96.8|96.45|96.33|320763
1647248400000|2022-03-14 09:00:00|96.83|96.7|96.51|96.38|97|96.93|96.44|96.35|214241
1647248700000|2022-03-14 09:05:00|96.52|96.37|97.05|96.95|97.1|97.02|96.49|96.37|250792
1647249000000|2022-03-14 09:10:00|97.06|96.96|96.57|96.41|97.25|97.17|96.42|96.32|429658
1647249300000|2022-03-14 09:15:00|96.6|96.42|96.68|96.55|96.82|96.75|96.31|96.11|847222
1647249600000|2022-03-14 09:20:00|96.71|96.52|96.69|96.54|96.79|96.64|96.34|96.14|150325
1647249900000|2022-03-14 09:25:00|96.6|96.44|96.65|96.54|96.76|96.59|96.43|96.22|140325
1647250200000|2022-03-14 09:30:00|96.69|96.52|96.24|96.14|96.82|96.71|96.24|96.07|99430
1647250500000|2022-03-14 09:35:00|96.25|96.2|96.63|96.54|96.72|96.6|96.25|96.2|172013
1647250800000|2022-03-14 09:40:00|96.66|96.51|96.61|96.52|96.79|96.66|96.43|96.28|278469
1647251100000|2022-03-14 09:45:00|96.63|96.51|96.28|96.16|96.81|96.69|96.25|96.15|180511
1647251400000|2022-03-14 09:50:00|96.3|96.15|96.09|96|96.39|96.3|96.06|96|120128
1647251700000|2022-03-14 09:55:00|96.08|96.02|96.16|96.06|96.38|96.31|96.04|95.94|160743
1647252000000|2022-03-14 10:00:00|96.17|96.04|95.95|95.86|96.31|96.21|95.81|95.72|131897
1647252300000|2022-03-14 10:05:00|95.96|95.87|96|95.93|96.1|95.98|95.83|95.75|343909
1647252600000|2022-03-14 10:10:00|95.99|95.92|95.61|95.52|95.99|95.92|95.22|95.05|245137
1647252900000|2022-03-14 10:15:00|95.62|95.51|95.89|95.8|96|95.86|95.55|95.51|145441
1647253200000|2022-03-14 10:20:00|95.88|95.78|96.05|95.95|96.12|95.99|95.78|95.67|159531
1647253500000|2022-03-14 10:25:00|96.04|95.99|96.23|96.16|96.33|96.22|95.94|95.82|152563
1647253800000|2022-03-14 10:30:00|96.26|96.17|96.18|96.09|96.5|96.44|95.98|95.84|163347
1647254100000|2022-03-14 10:35:00|96.17|96.06|95.84|95.73|96.17|96.07|95.83|95.72|51814
1647254400000|2022-03-14 10:40:00|95.82|95.7|95.68|95.6|95.97|95.82|95.61|95.5|183586
1647254700000|2022-03-14 10:45:00|95.67|95.57|95.58|95.5|95.97|95.83|95.58|95.5|116346
1647255000000|2022-03-14 10:50:00|95.61|95.44|95.68|95.61|95.71|95.66|95.49|95.4|206466
1647255300000|2022-03-14 10:55:00|95.67|95.58|95.68|95.59|95.77|95.67|95.5|95.4|169795
1647255600000|2022-03-14 11:00:00|95.72|95.62|95.83|95.75|95.92|95.85|95.58|95.48|187767
1647255900000|2022-03-14 11:05:00|95.84|95.77|95.8|95.68|96|95.93|95.8|95.68|351075
1647256200000|2022-03-14 11:10:00|95.79|95.69|95.77|95.7|95.87|95.84|95.69|95.58|63718
1647256500000|2022-03-14 11:15:00|95.76|95.71|95.56|95.5|95.99|95.87|95.56|95.5|126168
1647256800000|2022-03-14 11:20:00|95.55|95.49|95.3|95.2|95.55|95.49|95.19|95.12|139671
1647257100000|2022-03-14 11:25:00|95.26|95.23|94.87|94.76|95.39|95.25|94.67|94.59|382748
1647257400000|2022-03-14 11:30:00|94.8|94.7|94.65|94.58|95.02|94.92|94.6|94.54|200006
1647257700000|2022-03-14 11:35:00|94.68|94.59|94.61|94.56|94.94|94.8|94.56|94.53|105320
1647258000000|2022-03-14 11:40:00|94.6|94.55|94.45|94.38|94.86|94.8|94.39|94.28|164690
1647258300000|2022-03-14 11:45:00|94.44|94.35|94.6|94.54|94.74|94.65|94.32|94.22|180564
1647258600000|2022-03-14 11:50:00|94.62|94.5|94.25|94.15|94.62|94.53|94.25|94.13|141063
1647258900000|2022-03-14 11:55:00|94.27|94.16|94.38|94.32|94.6|94.5|94.18|94.06|286644
1647259200000|2022-03-14 12:00:00|94.37|94.31|94.39|94.32|94.78|94.51|94.22|94.2|647206
1647259500000|2022-03-14 12:05:00|94.45|94.34|94.68|94.57|94.73|94.68|94.45|94.34|105955
1647259800000|2022-03-14 12:10:00|94.67|94.58|94.53|94.44|94.67|94.58|94.49|94.36|161562
1647260100000|2022-03-14 12:15:00|94.55|94.41|94.62|94.55|94.8|94.67|94.34|94.22|179997
1647260400000|2022-03-14 12:20:00|94.61|94.5|94.29|94.2|94.64|94.55|94.24|94.12|216416
1647260700000|2022-03-14 12:25:00|94.3|94.22|94.15|94.04|94.37|94.27|94.14|94.02|299741
1647261000000|2022-03-14 12:30:00|94.17|94.1|94.66|94.6|94.66|94.6|94.16|94.06|94190
1647261300000|2022-03-14 12:35:00|94.65|94.56|94.43|94.37|94.65|94.56|94.32|94.2|163407
1647261600000|2022-03-14 12:40:00|94.42|94.35|94.66|94.6|94.66|94.6|94.42|94.3|143487
1647261900000|2022-03-14 12:45:00|94.61|94.56|94.33|94.27|94.66|94.59|94.33|94.23|98014
1647262200000|2022-03-14 12:50:00|94.35|94.28|94.3|94.23|94.75|94.7|94.18|94.08|334594
1647262500000|2022-03-14 12:55:00|94.29|94.22|94.29|94.22|94.61|94.51|94.17|94.04|196907
1647262800000|2022-03-14 13:00:00|94.27|94.21|94.3|94.23|94.42|94.31|94.17|94.06|70960
1647263100000|2022-03-14 13:05:00|94.29|94.2|94.36|94.29|94.42|94.4|94.26|94.15|138734
1647263400000|2022-03-14 13:10:00|94.33|94.3|94.52|94.43|94.6|94.5|94.33|94.29|106534
1647263700000|2022-03-14 13:15:00|94.51|94.42|94.66|94.59|94.7|94.6|94.38|94.3|166838
1647264000000|2022-03-14 13:20:00|94.67|94.6|94.88|94.84|95.02|94.9|94.62|94.49|50344
1647264300000|2022-03-14 13:25:00|94.87|94.83|94.73|94.64|95.08|95|94.73|94.64|120053
1647264600000|2022-03-14 13:30:00|94.76|94.65|94.48|94.37|95.16|95.08|94.32|94.2|398406
1647264900000|2022-03-14 13:35:00|94.52|94.38|94.23|94.11|94.63|94.52|93.99|93.84|152549
1647265200000|2022-03-14 13:40:00|94.19|94.08|94.26|94.12|94.48|94.33|93.84|93.75|291953
1647265500000|2022-03-14 13:45:00|94.28|94.13|94.62|94.52|94.76|94.61|94.17|94.02|221225
1647265800000|2022-03-14 13:50:00|94.63|94.53|94.15|94.04|94.67|94.6|94.09|94|293190
1647266100000|2022-03-14 13:55:00|94.18|94.02|94.36|94.23|94.51|94.38|94.1|94|169078
1647266400000|2022-03-14 14:00:00|94.29|94.2|94.35|94.28|94.64|94.56|94.11|94|239391
1647266700000|2022-03-14 14:05:00|94.34|94.26|94.58|94.46|94.66|94.58|94.28|94.17|273593
1647267000000|2022-03-14 14:10:00|94.57|94.42|94.53|94.44|94.75|94.6|94.25|94.11|499476
1647267300000|2022-03-14 14:15:00|94.52|94.4|94.62|94.55|94.75|94.59|94.26|94.15|181704
1647267600000|2022-03-14 14:20:00|94.61|94.56|94.86|94.77|94.98|94.88|94.41|94.29|549428
1647267900000|2022-03-14 14:25:00|94.88|94.78|94.87|94.77|95.02|94.9|94.64|94.56|320229
1647268200000|2022-03-14 14:30:00|94.9|94.73|94.15|94.09|94.9|94.77|94.15|94.07|348469
1647268500000|2022-03-14 14:35:00|94.12|94.08|94|93.91|94.31|94.18|93.64|93.5|541371
1647268800000|2022-03-14 14:40:00|94.02|93.92|93.95|93.88|94.28|94.16|93.64|93.4|299848
1647269100000|2022-03-14 14:45:00|93.93|93.84|94.14|94.06|94.31|94.19|93.79|93.73|524350
1647269400000|2022-03-14 14:50:00|94.13|94.02|93.96|93.91|94.24|94.19|93.95|93.84|175617
1647269700000|2022-03-14 14:55:00|93.95|93.89|94.08|94|94.27|94.17|93.88|93.78|269811
1647270000000|2022-03-14 15:00:00|94.09|94.05|94.13|94.08|94.25|94.17|93.86|93.76|277342
1647270300000|2022-03-14 15:05:00|94.19|94.03|94.22|94.16|94.4|94.32|94.04|93.99|144536
1647270600000|2022-03-14 15:10:00|94.25|94.17|93.81|93.76|94.33|94.24|93.69|93.61|575187
1647270900000|2022-03-14 15:15:00|93.79|93.72|93.63|93.52|94.03|93.94|93.57|93.45|333123
1647271200000|2022-03-14 15:20:00|93.62|93.5|93.51|93.47|93.71|93.62|93.48|93.4|409922
1647271500000|2022-03-14 15:25:00|93.5|93.41|93.46|93.44|93.61|93.55|93.35|93.28|466752
1647271800000|2022-03-14 15:30:00|93.45|93.39|93.54|93.49|93.7|93.63|93.32|93.09|572480
1647272100000|2022-03-14 15:35:00|93.55|93.51|93.48|93.42|93.65|93.6|93.36|93.27|313228
1647272400000|2022-03-14 15:40:00|93.47|93.43|93.26|93.19|93.49|93.46|92.52|92.42|753582
1647272700000|2022-03-14 15:45:00|93.29|93.2|93.05|93.01|93.43|93.38|93.05|92.95|287942
1647273000000|2022-03-14 15:50:00|93.08|93|93.48|93.41|93.57|93.48|93.05|92.95|333224
1647273300000|2022-03-14 15:55:00|93.47|93.37|93.63|93.59|93.71|93.59|93.39|93.28|110744
1647273600000|2022-03-14 16:00:00|93.61|93.55|93.71|93.63|93.84|93.8|93.51|93.42|177851
1647273900000|2022-03-14 16:05:00|93.69|93.64|93.41|93.36|93.76|93.7|93.41|93.33|139955
1647274200000|2022-03-14 16:10:00|93.45|93.37|93.05|92.98|93.51|93.46|92.95|92.9|254430
1647274500000|2022-03-14 16:15:00|93.07|92.99|93.37|93.31|93.43|93.39|92.93|92.91|423384
1647274800000|2022-03-14 16:20:00|93.36|93.28|93.43|93.38|93.65|93.59|93.28|93.22|258994
1647275100000|2022-03-14 16:25:00|93.42|93.39|93.7|93.59|93.76|93.67|93.35|93.29|1754501
1647331200000|2022-03-15 08:00:00|93.33|93.1|92.63|92.48|94.14|93.9|92.42|92.18|792890
1647331500000|2022-03-15 08:05:00|92.73|92.6|93.72|93.58|94.2|94.03|92.3|92.09|241569
1647331800000|2022-03-15 08:10:00|93.52|93.4|93.13|92.85|93.71|93.53|92.5|92.35|131603
1647332100000|2022-03-15 08:15:00|93.05|92.87|92.21|92.04|93.12|92.95|92.17|92.03|280249
1647332400000|2022-03-15 08:20:00|92.24|92.08|92.55|92.36|92.92|92.77|92.17|92.03|110143
1647332700000|2022-03-15 08:25:00|92.58|92.38|92.39|92.27|92.81|92.64|92.25|92.16|280271
1647333000000|2022-03-15 08:30:00|92.42|92.29|92.36|92.24|92.48|92.35|92.16|92.02|281694
1647333300000|2022-03-15 08:35:00|92.51|92.25|92.22|92.06|92.51|92.36|92.18|92.02|277906
1647333600000|2022-03-15 08:40:00|92.2|92.04|91.5|91.39|92.2|92.08|91.47|91.34|372696
1647333900000|2022-03-15 08:45:00|91.45|91.28|90.48|90.36|91.5|91.38|90.42|90.35|569104
1647334200000|2022-03-15 08:50:00|90.43|90.32|90.91|90.81|90.94|90.87|90.37|90.25|385013
1647334500000|2022-03-15 08:55:00|90.94|90.91|90.38|90.25|91.07|90.97|90.33|90.21|156770
1647334800000|2022-03-15 09:00:00|90.39|90.27|90.35|90.28|90.57|90.48|90.3|90.2|293650
1647335100000|2022-03-15 09:05:00|90.34|90.24|90.69|90.61|90.71|90.63|90.26|90.2|291497
1647335400000|2022-03-15 09:10:00|90.71|90.65|91.07|90.92|91.25|91.14|90.71|90.65|409648
1647335700000|2022-03-15 09:15:00|91.09|90.93|90.73|90.58|91.09|90.93|90.62|90.52|199304
1647336000000|2022-03-15 09:20:00|90.74|90.57|90.95|90.85|90.95|90.85|90.37|90.32|260460
1647336300000|2022-03-15 09:25:00|91.03|90.9|91.15|90.98|91.22|91.14|90.9|90.82|231137
1647336600000|2022-03-15 09:30:00|91.08|91.02|90.93|90.85|91.08|91.02|90.75|90.65|88814
1647336900000|2022-03-15 09:35:00|90.9|90.78|90.69|90.62|90.94|90.8|90.57|90.5|102166
1647337200000|2022-03-15 09:40:00|90.79|90.64|90.86|90.8|91.44|91.36|90.72|90.59|113556
1647337500000|2022-03-15 09:45:00|90.85|90.73|91.13|91.05|91.39|91.24|90.78|90.67|209341
1647337800000|2022-03-15 09:50:00|91.19|91.06|90.85|90.77|91.2|91.13|90.79|90.69|144862
1647338100000|2022-03-15 09:55:00|90.84|90.75|90.9|90.84|91.09|91|90.77|90.65|79620
1647338400000|2022-03-15 10:00:00|90.91|90.85|91.29|91.24|91.49|91.4|90.9|90.8|87479
1647338700000|2022-03-15 10:05:00|91.25|91.18|91.2|91.14|91.38|91.3|91.05|90.94|93386
1647339000000|2022-03-15 10:10:00|91.35|91.24|91.21|91.11|91.61|91.48|91.2|91.1|200837
1647339300000|2022-03-15 10:15:00|91.1|91.1|90.97|90.86|91.1|91.1|90.88|90.77|123340
1647339600000|2022-03-15 10:20:00|90.95|90.89|90.83|90.75|90.95|90.93|90.73|90.67|137789
1647339900000|2022-03-15 10:25:00|90.82|90.74|90.68|90.64|90.85|90.81|90.68|90.64|96864
1647340200000|2022-03-15 10:30:00|90.73|90.65|90.87|90.84|90.98|90.9|90.69|90.64|162078
1647340500000|2022-03-15 10:35:00|90.91|90.85|90.74|90.68|90.95|90.89|90.7|90.67|96962
1647340800000|2022-03-15 10:40:00|90.73|90.69|90.73|90.67|90.9|90.87|90.67|90.61|154016
1647341100000|2022-03-15 10:45:00|90.71|90.64|90.79|90.76|90.86|90.77|90.53|90.45|184317
1647341400000|2022-03-15 10:50:00|90.83|90.77|91|90.95|91.04|90.98|90.69|90.63|139818
1647341700000|2022-03-15 10:55:00|91.01|90.96|90.95|90.86|91.29|91.22|90.91|90.81|202599
1647342000000|2022-03-15 11:00:00|90.93|90.83|91.22|91.15|91.47|91.39|90.93|90.83|166766
1647342300000|2022-03-15 11:05:00|91.38|91.25|91.48|91.43|91.58|91.47|91.19|91.07|41340
1647342600000|2022-03-15 11:10:00|91.53|91.39|92.16|92.05|92.17|92.12|91.48|91.39|247556
1647342900000|2022-03-15 11:15:00|92.2|92.06|92.59|92.46|92.59|92.46|92.02|91.94|103344
1647343200000|2022-03-15 11:20:00|92.58|92.52|92.27|92.14|92.68|92.63|92.1|91.99|107081
1647343500000|2022-03-15 11:25:00|92.23|92.11|92.15|92.08|92.26|92.23|91.98|91.86|50056
1647343800000|2022-03-15 11:30:00|92.11|92.02|92.25|92.16|92.32|92.24|92.11|91.97|42856
1647344100000|2022-03-15 11:35:00|92.24|92.14|92.16|92.06|92.25|92.14|91.98|91.88|126247
1647344400000|2022-03-15 11:40:00|92.06|92.02|91.76|91.72|92.06|92.02|91.7|91.61|107368
1647344700000|2022-03-15 11:45:00|91.75|91.7|91.93|91.87|92.06|91.98|91.75|91.69|76689
1647345000000|2022-03-15 11:50:00|91.92|91.88|91.81|91.76|92|91.92|91.78|91.68|63194
1647345300000|2022-03-15 11:55:00|91.83|91.77|91.61|91.53|91.86|91.82|91.57|91.53|115938
1647345600000|2022-03-15 12:00:00|91.66|91.54|92.23|92.1|92.32|92.22|91.57|91.54|175192
1647345900000|2022-03-15 12:05:00|92.21|92.08|92.17|92.09|92.44|92.33|92.05|91.94|89613
1647346200000|2022-03-15 12:10:00|92.29|92.16|92.29|92.19|92.47|92.37|92.21|92.12|38320
1647346500000|2022-03-15 12:15:00|92.24|92.17|92.39|92.33|92.45|92.4|92.21|92.17|61672
1647346800000|2022-03-15 12:20:00|92.49|92.41|92.57|92.48|92.75|92.69|92.44|92.38|245083
1647347100000|2022-03-15 12:25:00|92.52|92.45|92.66|92.54|92.75|92.65|92.49|92.41|61862
1647347400000|2022-03-15 12:30:00|92.72|92.62|93.04|92.95|93.25|93.14|92.66|92.54|141162
1647347700000|2022-03-15 12:35:00|93.07|92.99|93.02|92.89|93.18|93.1|92.97|92.83|63884
1647348000000|2022-03-15 12:40:00|93.03|92.87|92.85|92.74|93.04|92.95|92.82|92.7|106413
1647348300000|2022-03-15 12:45:00|92.87|92.78|92.81|92.69|93.12|93.04|92.8|92.69|46779
1647348600000|2022-03-15 12:50:00|92.77|92.66|92.87|92.81|92.91|92.81|92.76|92.66|134197
1647348900000|2022-03-15 12:55:00|92.79|92.71|92.92|92.85|93|92.94|92.75|92.69|75168
1647349200000|2022-03-15 13:00:00|92.95|92.89|93.08|93|93.14|93.07|92.94|92.86|72893
1647349500000|2022-03-15 13:05:00|93.02|92.96|93.08|93.02|93.2|93.09|92.96|92.84|24305
1647349800000|2022-03-15 13:10:00|93.17|93.1|93.33|93.22|93.39|93.32|93.13|93.04|71697
1647350100000|2022-03-15 13:15:00|93.35|93.34|93.26|93.16|93.44|93.36|93.17|93.09|108261
1647350400000|2022-03-15 13:20:00|93.22|93.18|93.18|93.11|93.28|93.21|93.15|93.06|52180
1647350700000|2022-03-15 13:25:00|93.19|93.14|93.22|93.16|93.24|93.16|93|92.91|62834
1647351000000|2022-03-15 13:30:00|93.23|93.17|93.7|93.59|93.7|93.63|93.14|93.07|117075
1647351300000|2022-03-15 13:35:00|93.72|93.6|93.21|93.14|93.86|93.76|93.21|93.09|147831
1647351600000|2022-03-15 13:40:00|93.24|93.15|92.55|92.44|93.27|93.21|92.55|92.43|130803
1647351900000|2022-03-15 13:45:00|92.61|92.5|92.7|92.58|92.87|92.7|92.33|92.17|1176690
1647352200000|2022-03-15 13:50:00|92.73|92.63|92.7|92.6|92.91|92.81|92.5|92.37|120069
1647352500000|2022-03-15 13:55:00|92.73|92.62|92.86|92.74|93|92.9|92.69|92.62|131247
1647352800000|2022-03-15 14:00:00|92.85|92.72|93.01|92.9|93.28|93.14|92.82|92.72|88713
1647353100000|2022-03-15 14:05:00|93|92.94|92.71|92.65|93.06|92.98|92.64|92.53|162438
1647353400000|2022-03-15 14:10:00|92.7|92.61|92.64|92.55|92.7|92.62|92.45|92.37|124299
1647353700000|2022-03-15 14:15:00|92.63|92.43|92.54|92.46|92.78|92.64|92.44|92.37|92824
1647354000000|2022-03-15 14:20:00|92.59|92.51|92.88|92.8|92.89|92.8|92.56|92.46|145594
1647354300000|2022-03-15 14:25:00|92.84|92.76|93.03|92.95|93.23|93.12|92.7|92.6|100102
1647354600000|2022-03-15 14:30:00|93.05|93.05|93.62|93.57|93.7|93.57|93.04|92.94|137340
1647354900000|2022-03-15 14:35:00|93.65|93.58|93.9|93.85|94|93.91|93.59|93.48|201798
1647355200000|2022-03-15 14:40:00|93.96|93.87|93.93|93.83|94.15|94.04|93.82|93.69|385744
1647355500000|2022-03-15 14:45:00|93.91|93.85|94.14|94.08|94.21|94.13|93.79|93.7|191809
1647355800000|2022-03-15 14:50:00|94.16|94.06|93.97|93.91|94.2|94.12|93.78|93.66|196416
1647356100000|2022-03-15 14:55:00|93.96|93.88|93.97|93.84|93.97|93.88|93.66|93.55|133899
1647356400000|2022-03-15 15:00:00|93.92|93.82|93.79|93.73|94.12|94.01|93.66|93.59|131758
1647356700000|2022-03-15 15:05:00|93.84|93.74|93.92|93.85|93.95|93.91|93.68|93.6|214927
1647357000000|2022-03-15 15:10:00|93.9|93.82|93.88|93.85|94.04|93.96|93.62|93.49|317809
1647357300000|2022-03-15 15:15:00|93.84|93.8|93.45|93.35|93.96|93.9|93.45|93.35|85450
1647357600000|2022-03-15 15:20:00|93.44|93.3|93.12|93.01|93.44|93.36|93.08|93|125617
1647357900000|2022-03-15 15:25:00|93.08|93|93.18|93.12|93.39|93.29|92.95|92.88|137170
1647358200000|2022-03-15 15:30:00|93.22|93.14|93.47|93.39|93.51|93.43|93.13|93.04|102353
1647358500000|2022-03-15 15:35:00|93.52|93.41|93.3|93.22|93.61|93.53|93.15|93.03|110936
1647358800000|2022-03-15 15:40:00|93.36|93.24|93.31|93.24|93.41|93.31|93.22|93.14|52987
1647359100000|2022-03-15 15:45:00|93.3|93.22|93.35|93.3|93.46|93.38|93.21|93.14|121599
1647359400000|2022-03-15 15:50:00|93.41|93.31|92.51|92.44|93.47|93.4|92.36|92.21|149911
1647359700000|2022-03-15 15:55:00|92.54|92.46|92.51|92.32|92.65|92.55|91.84|91.73|230429
1647360000000|2022-03-15 16:00:00|92.4|92.21|92.41|92.3|92.64|92.54|92.07|92|129810
1647360300000|2022-03-15 16:05:00|92.42|92.29|92.72|92.61|92.82|92.75|92.35|92.29|147014
1647360600000|2022-03-15 16:10:00|92.57|92.57|92.7|92.64|92.74|92.64|92.48|92.38|131392
1647360900000|2022-03-15 16:15:00|92.69|92.65|92.74|92.7|92.9|92.84|92.67|92.59|58235
1647361200000|2022-03-15 16:20:00|92.73|92.66|92.63|92.58|92.76|92.7|92.47|92.42|140839
1647361500000|2022-03-15 16:25:00|92.59|92.56|92.72|92.55|92.96|92.89|92.59|92.52|224044
1647417600000|2022-03-16 08:00:00|93.63|93.4|94.46|94.21|94.53|94.21|93.39|93.13|1021937
1647417900000|2022-03-16 08:05:00|94.42|94.11|94.94|94.6|94.98|94.67|94.16|94|361322
1647418200000|2022-03-16 08:10:00|94.95|94.61|94.19|93.94|94.99|94.77|93.83|93.56|411460
1647418500000|2022-03-16 08:15:00|94.07|93.95|94.71|94.53|94.95|94.7|94.06|93.95|455649
1647418800000|2022-03-16 08:20:00|94.67|94.6|94.5|94.36|94.87|94.69|94.37|94.23|310325
1647419100000|2022-03-16 08:25:00|94.62|94.37|94.63|94.48|94.84|94.71|94.36|94.17|245632
1647419400000|2022-03-16 08:30:00|94.62|94.49|94.89|94.73|94.97|94.81|94.3|94.17|205759
1647419700000|2022-03-16 08:35:00|94.76|94.6|95.09|94.97|95.48|95.36|94.52|94.33|299152
1647420000000|2022-03-16 08:40:00|95.11|94.89|94.95|94.83|95.31|95.15|94.93|94.77|231430
1647420300000|2022-03-16 08:45:00|94.91|94.76|95.41|95.25|95.6|95.49|94.8|94.64|112179
1647420600000|2022-03-16 08:50:00|95.4|95.23|95.07|94.99|95.67|95.44|95.07|94.99|290238
1647420900000|2022-03-16 08:55:00|95.06|94.81|95.12|94.99|95.24|95.15|94.94|94.76|261911
1647421200000|2022-03-16 09:00:00|95.08|94.98|95.26|95.16|95.47|95.28|95.01|94.87|126795
1647421500000|2022-03-16 09:05:00|95.36|95.24|95.31|95.18|95.49|95.41|95.15|95.14|133095
1647421800000|2022-03-16 09:10:00|95.36|95.2|95.63|95.43|95.79|95.59|95.27|95.16|309988
1647422100000|2022-03-16 09:15:00|95.51|95.35|95.25|95.15|95.75|95.57|95.25|95.15|180337
1647422400000|2022-03-16 09:20:00|95.26|95.14|95.22|95.09|95.38|95.26|95.12|95.05|291785
1647422700000|2022-03-16 09:25:00|95.18|95.05|95.12|95.02|95.22|95.15|94.82|94.72|161854
1647423000000|2022-03-16 09:30:00|95.16|95.03|95.12|95.07|95.3|95.18|94.99|94.92|109741
1647423300000|2022-03-16 09:35:00|95.18|94.99|94.66|94.57|95.28|95.16|94.6|94.57|248339
1647423600000|2022-03-16 09:40:00|94.7|94.61|95.05|94.99|95.17|95.07|94.7|94.59|114622
1647423900000|2022-03-16 09:45:00|95.09|95|94.83|94.76|95.17|95.06|94.83|94.74|129269
1647424200000|2022-03-16 09:50:00|94.82|94.73|94.69|94.61|94.99|94.92|94.68|94.61|97295
1647424500000|2022-03-16 09:55:00|94.73|94.66|94.95|94.89|95.17|95.06|94.72|94.62|126475
1647424800000|2022-03-16 10:00:00|95.05|94.95|95.1|95.04|95.13|95.07|94.93|94.83|116329
1647425100000|2022-03-16 10:05:00|95.03|95|94.82|94.74|95.1|95.03|94.82|94.74|202696
1647425400000|2022-03-16 10:10:00|94.88|94.75|95.69|95.64|95.86|95.77|94.85|94.75|256969
1647425700000|2022-03-16 10:15:00|95.77|95.65|96.19|96.08|96.2|96.15|95.75|95.6|185649
1647426000000|2022-03-16 10:20:00|96.17|96.1|96.13|96.04|96.2|96.14|95.96|95.88|185309
1647426300000|2022-03-16 10:25:00|96.07|95.95|95.64|95.59|96.07|95.97|95.62|95.53|112336
1647426600000|2022-03-16 10:30:00|95.7|95.67|95.64|95.56|95.92|95.81|95.51|95.4|333729
1647426900000|2022-03-16 10:35:00|95.69|95.6|95.77|95.68|95.88|95.79|95.54|95.43|144339
1647427200000|2022-03-16 10:40:00|95.78|95.69|95.46|95.39|95.78|95.71|95.43|95.34|175564
1647427500000|2022-03-16 10:45:00|95.49|95.4|95.45|95.37|95.65|95.53|95.17|95.14|106619
1647427800000|2022-03-16 10:50:00|95.42|95.38|95.62|95.55|95.69|95.61|95.37|95.32|122976
1647428100000|2022-03-16 10:55:00|95.64|95.56|95.87|95.78|95.93|95.85|95.56|95.48|173457
1647428400000|2022-03-16 11:00:00|95.79|95.81|95.18|95.05|95.86|95.81|95.18|95.05|246093
1647428700000|2022-03-16 11:05:00|95.33|95.22|95.67|95.58|95.73|95.6|95.1|94.91|104727
1647429000000|2022-03-16 11:10:00|95.75|95.6|95.69|95.57|95.84|95.77|95.46|95.33|128944
1647429300000|2022-03-16 11:15:00|95.64|95.58|96.05|95.99|96.16|96.06|95.59|95.49|103602
1647429600000|2022-03-16 11:20:00|96.01|95.86|95.96|95.9|96.2|96.12|95.9|95.77|201265
1647429900000|2022-03-16 11:25:00|95.95|95.89|95.8|95.71|96.22|96.12|95.74|95.65|143193
1647430200000|2022-03-16 11:30:00|95.75|95.62|96.09|96.06|96.24|96.2|95.7|95.59|390419
1647430500000|2022-03-16 11:35:00|96.11|96.07|96.17|96.05|96.42|96.33|96.08|95.97|157712
1647430800000|2022-03-16 11:40:00|96.16|95.97|95.89|95.76|96.16|96.01|95.6|95.55|194386
1647431100000|2022-03-16 11:45:00|95.87|95.78|95.8|95.73|96.11|95.97|95.65|95.53|169526
1647431400000|2022-03-16 11:50:00|95.79|95.71|95.68|95.62|95.9|95.77|95.56|95.45|108545
1647431700000|2022-03-16 11:55:00|95.72|95.64|95.81|95.68|95.88|95.76|95.6|95.5|60350
1647432000000|2022-03-16 12:00:00|95.78|95.66|95.62|95.57|95.89|95.79|95.58|95.51|62110
1647432300000|2022-03-16 12:05:00|95.71|95.62|95.47|95.41|95.71|95.62|95.35|95.28|103967
1647432600000|2022-03-16 12:10:00|95.45|95.4|95.07|95.01|95.47|95.43|95.07|95.01|173332
1647432900000|2022-03-16 12:15:00|95.06|95|94.94|94.88|95.19|95.08|94.94|94.88|44031
1647433200000|2022-03-16 12:20:00|94.99|94.89|94.89|94.78|95.16|95.04|94.83|94.78|207076
1647433500000|2022-03-16 12:25:00|94.96|94.8|94.79|94.74|94.96|94.91|94.79|94.7|75877
1647433800000|2022-03-16 12:30:00|94.82|94.72|94.73|94.67|94.9|94.83|94.67|94.58|112264
1647434100000|2022-03-16 12:35:00|94.66|94.68|94.29|94.2|94.66|94.68|94.29|94.2|111795
1647434400000|2022-03-16 12:40:00|94.28|94.18|94.45|94.34|94.65|94.52|94.28|94.18|88736
1647434700000|2022-03-16 12:45:00|94.41|94.32|94.36|94.32|94.41|94.37|94.31|94.24|17247
1647435000000|2022-03-16 12:50:00|94.34|94.3|94.35|94.25|94.59|94.54|94.26|94.21|121720
1647435300000|2022-03-16 12:55:00|94.32|94.22|94.12|94.05|94.54|94.4|94.12|94.04|125560
1647435600000|2022-03-16 13:00:00|94.11|94.07|94.01|93.96|94.18|94.12|93.81|93.64|217343
1647435900000|2022-03-16 13:05:00|94|93.89|93.99|93.9|94.06|94.01|93.75|93.63|174533
1647436200000|2022-03-16 13:10:00|93.94|93.86|93.86|93.78|94.1|93.98|93.83|93.75|55131
1647436500000|2022-03-16 13:15:00|93.84|93.81|93.79|93.73|93.92|93.86|93.68|93.62|132804
1647436800000|2022-03-16 13:20:00|93.86|93.76|93.73|93.7|93.97|93.88|93.61|93.52|80369
1647437100000|2022-03-16 13:25:00|93.84|93.74|93.59|93.53|93.86|93.75|93.53|93.52|105049
1647437400000|2022-03-16 13:30:00|93.62|93.54|94.01|93.98|94.02|93.99|93.53|93.48|178276
1647437700000|2022-03-16 13:35:00|94.02|93.99|94.01|93.93|94.07|94|93.73|93.64|412305
1647438000000|2022-03-16 13:40:00|94|93.92|94.27|94.17|94.37|94.33|93.96|93.88|215747
1647438300000|2022-03-16 13:45:00|94.22|94.2|94.21|94.17|94.31|94.26|94|93.92|134762
1647438600000|2022-03-16 13:50:00|94.22|94.19|94.32|94.27|94.47|94.43|94.22|94.17|70777
1647438900000|2022-03-16 13:55:00|94.36|94.29|94.42|94.38|94.49|94.44|94.32|94.26|87951
1647439200000|2022-03-16 14:00:00|94.43|94.39|94.04|93.96|94.48|94.41|93.95|93.88|226179
1647439500000|2022-03-16 14:05:00|94.06|93.97|94.14|94.1|94.22|94.16|94.06|93.97|54201
1647439800000|2022-03-16 14:10:00|94.21|94.13|94.95|94.87|94.95|94.91|94.12|94.05|166791
1647440100000|2022-03-16 14:15:00|94.94|94.88|95.5|95.38|96.1|96.05|94.94|94.88|349089
1647440400000|2022-03-16 14:20:00|95.49|95.34|95.81|95.71|96.12|95.93|95.44|95.34|223423
1647440700000|2022-03-16 14:25:00|95.87|95.75|96.73|96.64|96.79|96.74|95.77|95.64|726252
1647441000000|2022-03-16 14:30:00|96.8|96.63|96.82|96.67|96.82|96.74|96.4|96.26|653109
1647441300000|2022-03-16 14:35:00|96.84|96.7|96.88|96.78|96.94|96.88|96.53|96.38|452400
1647441600000|2022-03-16 14:40:00|96.89|96.79|96.37|96.23|96.89|96.83|94.68|94.56|446912
1647441900000|2022-03-16 14:45:00|96.41|96.28|95.18|95.06|96.43|96.28|95.08|94.95|329684
1647442200000|2022-03-16 14:50:00|95.16|95.09|95.23|95.13|95.41|95.26|94.95|94.8|169912
1647442500000|2022-03-16 14:55:00|95.24|95.15|95.68|95.45|96.5|96.44|94.77|94.68|366020
1647442800000|2022-03-16 15:00:00|95.71|95.48|95.99|95.86|96|95.91|95.23|95.02|120539
1647443100000|2022-03-16 15:05:00|95.86|95.79|95.74|95.63|96.12|95.94|95.5|95.39|80369
1647443400000|2022-03-16 15:10:00|95.86|95.65|95.88|95.77|96.15|96.03|95.77|95.57|119553
1647443700000|2022-03-16 15:15:00|95.89|95.78|95.19|95.11|95.99|95.89|95.16|95.05|166795
1647444000000|2022-03-16 15:20:00|95.26|95.13|95|94.96|95.34|95.24|94.98|94.89|166707
1647444300000|2022-03-16 15:25:00|95.02|94.97|95.18|95.09|95.39|95.3|95.01|94.96|104113
1647444600000|2022-03-16 15:30:00|95.14|95.1|94.97|94.9|95.31|95.23|94.67|94.57|187883
1647444900000|2022-03-16 15:35:00|95|94.94|94.53|94.4|95.24|95.2|94.43|94.33|122643
1647445200000|2022-03-16 15:40:00|94.55|94.42|94.25|94.21|94.7|94.6|94.24|94.14|200587
1647445500000|2022-03-16 15:45:00|94.23|94.23|93.98|93.92|94.25|94.23|93.93|93.87|125929
1647445800000|2022-03-16 15:50:00|94.01|93.98|94.04|93.94|94.28|94.23|93.99|93.92|154811
1647446100000|2022-03-16 15:55:00|94.07|93.95|94.53|94.43|94.78|94.72|94.01|93.9|191707
1647446400000|2022-03-16 16:00:00|94.5|94.46|94.95|94.9|95.07|95.02|94.5|94.44|121925
1647446700000|2022-03-16 16:05:00|94.96|94.91|94.55|94.5|94.96|94.91|94.55|94.5|140690
1647447000000|2022-03-16 16:10:00|94.59|94.51|94.45|94.41|94.63|94.58|94.41|94.36|147483
1647447300000|2022-03-16 16:15:00|94.46|94.42|94.65|94.62|94.71|94.65|94.33|94.31|145302
1647447600000|2022-03-16 16:20:00|94.68|94.61|94.77|94.73|94.83|94.77|94.66|94.61|325664
1647447900000|2022-03-16 16:25:00|94.76|94.74|95.17|95.1|95.25|95.15|94.7|94.66|358275
1647504000000|2022-03-17 08:00:00|95.36|95.04|94.93|94.83|95.69|95.39|94.61|94.38|418444
1647504300000|2022-03-17 08:05:00|94.99|94.84|94.6|94.45|95.01|94.86|94|93.8|257941
1647504600000|2022-03-17 08:10:00|94.59|94.46|93.65|93.53|94.66|94.49|93.57|93.5|326350
1647504900000|2022-03-17 08:15:00|93.63|93.57|94.2|94.11|94.21|94.11|93.63|93.57|305404
1647505200000|2022-03-17 08:20:00|94.16|94|93.79|93.68|94.28|94.22|93.77|93.68|204818
1647505500000|2022-03-17 08:25:00|93.89|93.72|93.55|93.49|94.06|93.9|93.55|93.49|325410
1647505800000|2022-03-17 08:30:00|93.56|93.5|93.3|93.17|93.76|93.6|93.27|93.13|359403
1647506100000|2022-03-17 08:35:00|93.25|93.13|93.28|93.19|93.56|93.47|93.23|93.12|649240
1647506400000|2022-03-17 08:40:00|93.27|93.16|93.17|93.07|93.72|93.56|93.17|93.05|458298
1647506700000|2022-03-17 08:45:00|93.15|93.05|93.12|93.05|93.35|93.25|93.07|93|302839
1647507000000|2022-03-17 08:50:00|93.1|93.08|93|92.9|93.25|93.15|92.98|92.9|329736
1647507300000|2022-03-17 08:55:00|92.94|92.81|93|92.94|93.2|93.08|92.89|92.8|417413
1647507600000|2022-03-17 09:00:00|93.03|92.95|93.06|92.96|93.48|93.34|93.03|92.94|222447
1647507900000|2022-03-17 09:05:00|93.04|92.92|92.92|92.8|93.18|93.09|92.91|92.8|316510
1647508200000|2022-03-17 09:10:00|92.86|92.81|92.71|92.56|92.86|92.81|92.49|92.4|155047
1647508500000|2022-03-17 09:15:00|92.81|92.59|92.45|92.41|92.91|92.78|92.45|92.41|227246
1647508800000|2022-03-17 09:20:00|92.39|92.24|92.16|92.05|92.48|92.35|91.76|91.66|640106
1647509100000|2022-03-17 09:25:00|92.13|92.06|92.48|92.27|92.48|92.27|91.73|91.61|584209
1647509400000|2022-03-17 09:30:00|92.46|92.24|92.41|92.33|92.57|92.42|92.28|92.15|385830
1647509700000|2022-03-17 09:35:00|92.31|92.22|92.39|92.28|92.57|92.38|92.18|92.09|439255
1647510000000|2022-03-17 09:40:00|92.47|92.32|92.26|92.16|92.47|92.34|92.21|92.16|329041
1647510300000|2022-03-17 09:45:00|92.13|92.08|92.02|91.96|92.35|92.29|91.93|91.82|166883
1647510600000|2022-03-17 09:50:00|92.13|92.02|92.03|92.01|92.18|92.1|91.87|91.8|159001
1647510900000|2022-03-17 09:55:00|92.05|92.02|92.09|92.02|92.24|92.2|92.01|91.94|214185
1647511200000|2022-03-17 10:00:00|92.08|91.97|91.27|91.12|92.08|91.97|91.17|91.1|517736
1647511500000|2022-03-17 10:05:00|91.3|91.11|91.37|91.24|91.45|91.27|90.94|90.87|305393
1647511800000|2022-03-17 10:10:00|91.3|91.25|91.65|91.55|92.04|91.89|91.3|91.2|224083
1647512100000|2022-03-17 10:15:00|91.66|91.57|91.81|91.75|91.82|91.75|91.53|91.46|124064
1647512400000|2022-03-17 10:20:00|91.84|91.74|91.74|91.66|92.03|91.89|91.72|91.63|107330
1647512700000|2022-03-17 10:25:00|91.71|91.62|91.98|91.94|92.04|91.94|91.71|91.62|211020
1647513000000|2022-03-17 10:30:00|91.99|91.9|92.08|91.98|92.26|92.12|91.9|91.81|317293
1647513300000|2022-03-17 10:35:00|92.02|91.99|92.03|91.95|92.21|92.12|92|91.87|189780
1647513600000|2022-03-17 10:40:00|92.06|91.96|91.4|91.33|92.24|92.1|91.4|91.31|191563
1647513900000|2022-03-17 10:45:00|91.38|91.24|91.52|91.43|91.58|91.48|91.23|91.12|238055
1647514200000|2022-03-17 10:50:00|91.55|91.5|91.93|91.84|92.16|92.03|91.49|91.4|148457
1647514500000|2022-03-17 10:55:00|91.91|91.81|92.04|91.97|92.21|92.09|91.89|91.8|80497
1647514800000|2022-03-17 11:00:00|92.03|91.92|91.94|91.83|92.03|91.92|91.72|91.63|129085
1647515100000|2022-03-17 11:05:00|91.91|91.85|92.37|92.32|92.54|92.42|91.91|91.85|168456
1647515400000|2022-03-17 11:10:00|92.35|92.24|92.57|92.48|92.75|92.68|92.28|92.2|135380
1647515700000|2022-03-17 11:15:00|92.56|92.5|92.51|92.47|92.69|92.64|92.49|92.46|71909
1647516000000|2022-03-17 11:20:00|92.53|92.48|92.32|92.28|92.62|92.54|92.31|92.22|124144
1647516300000|2022-03-17 11:25:00|92.3|92.2|92.21|92.15|92.33|92.21|91.97|91.89|88057
1647516600000|2022-03-17 11:30:00|92.18|92.11|92.14|92.09|92.33|92.21|91.97|91.91|107557
1647516900000|2022-03-17 11:35:00|92.19|91.98|91.94|91.9|92.19|92.11|91.82|91.72|141361
1647517200000|2022-03-17 11:40:00|91.99|91.94|91.86|91.83|92.22|92.09|91.86|91.83|100153
1647517500000|2022-03-17 11:45:00|91.83|91.79|91.92|91.84|91.98|91.88|91.72|91.62|137154
1647517800000|2022-03-17 11:50:00|91.9|91.78|91.81|91.75|91.95|91.88|91.64|91.52|130392
1647518100000|2022-03-17 11:55:00|91.77|91.72|91.76|91.73|91.93|91.83|91.59|91.52|189534
1647518400000|2022-03-17 12:00:00|91.98|91.74|92.18|92.08|92.43|92.31|91.81|91.74|148155
1647518700000|2022-03-17 12:05:00|92.04|91.91|92.06|91.99|92.29|92.18|91.93|91.87|206373
1647519000000|2022-03-17 12:10:00|92|91.95|91.61|91.53|92|91.95|91.61|91.53|149445
1647519300000|2022-03-17 12:15:00|91.66|91.58|91.45|91.32|91.81|91.71|91.42|91.3|129554
1647519600000|2022-03-17 12:20:00|91.44|91.38|91.67|91.61|91.9|91.79|91.4|91.38|102327
1647519900000|2022-03-17 12:25:00|91.66|91.57|91.48|91.42|91.77|91.67|91.43|91.4|101642
1647520200000|2022-03-17 12:30:00|91.51|91.44|91.61|91.5|91.63|91.5|91.3|91.21|189767
1647520500000|2022-03-17 12:35:00|91.62|91.52|91.62|91.54|91.69|91.6|91.38|91.32|313831
1647520800000|2022-03-17 12:40:00|91.65|91.58|91.46|91.4|91.65|91.58|91.35|91.26|129070
1647521100000|2022-03-17 12:45:00|91.48|91.32|91.45|91.39|91.63|91.53|91.39|91.3|176197
1647521400000|2022-03-17 12:50:00|91.44|91.36|91.44|91.39|91.59|91.49|91.36|91.27|10087929
1647521700000|2022-03-17 12:55:00|91.38|91.3|91.57|91.52|91.64|91.53|91.33|91.29|10333813
1647522000000|2022-03-17 13:00:00|91.69|91.54|91.94|91.85|92.07|92.02|91.66|91.54|81775
1647522300000|2022-03-17 13:05:00|91.91|91.84|91.67|91.64|92.07|91.97|91.64|91.56|49000
1647522600000|2022-03-17 13:10:00|91.66|91.6|91.5|91.39|91.7|91.66|91.38|91.31|109631
1647522900000|2022-03-17 13:15:00|91.47|91.51|91.31|91.25|91.59|91.51|91.25|91.2|60631
1647523200000|2022-03-17 13:20:00|91.34|91.18|91.35|91.29|91.53|91.44|91.24|91.16|182736
1647523500000|2022-03-17 13:25:00|91.34|91.24|91.43|91.36|91.59|91.51|91.3|91.22|166385
1647523800000|2022-03-17 13:30:00|91.42|91.34|91.63|91.57|91.78|91.71|91.4|91.31|218532
1647524100000|2022-03-17 13:35:00|91.62|91.48|91.48|91.41|91.62|91.49|91.25|91.16|211071
1647524400000|2022-03-17 13:40:00|91.5|91.45|91.85|91.74|91.85|91.74|91.32|91.23|204652
1647524700000|2022-03-17 13:45:00|91.82|91.7|91.85|91.77|92.3|92.21|91.81|91.7|203779
1647525000000|2022-03-17 13:50:00|91.84|91.76|92.05|91.97|92.38|92.31|91.82|91.75|234201
1647525300000|2022-03-17 13:55:00|92.1|91.99|92.41|92.31|92.57|92.49|92.01|91.93|299383
1647525600000|2022-03-17 14:00:00|92.39|92.27|92.49|92.43|92.57|92.5|92.25|92.13|129482
1647525900000|2022-03-17 14:05:00|92.55|92.44|93.11|93.05|93.14|93.09|92.49|92.44|153547
1647526200000|2022-03-17 14:10:00|93.1|93.02|92.39|92.29|93.1|93.03|92.28|92.22|307199
1647526500000|2022-03-17 14:15:00|92.4|92.22|92.33|92.2|92.55|92.43|92.23|92.15|166405
1647526800000|2022-03-17 14:20:00|92.39|92.19|92.11|92.08|92.5|92.41|92.1|92|279614
1647527100000|2022-03-17 14:25:00|92.15|92.04|92.12|92.06|92.18|92.06|91.88|91.83|217412
1647527400000|2022-03-17 14:30:00|92.11|92.07|92.53|92.42|92.62|92.52|91.9|91.83|116128
1647527700000|2022-03-17 14:35:00|92.45|92.43|92.46|92.41|92.67|92.55|92.31|92.23|83458
1647528000000|2022-03-17 14:40:00|92.49|92.42|92.46|92.41|92.59|92.5|92.29|92.24|121116
1647528300000|2022-03-17 14:45:00|92.45|92.36|92.21|92.13|92.46|92.4|92|91.92|172602
1647528600000|2022-03-17 14:50:00|92.2|92.15|91.88|91.81|92.2|92.15|91.83|91.75|63148
1647528900000|2022-03-17 14:55:00|91.87|91.83|91.86|91.81|92.1|92|91.8|91.73|56239
1647529200000|2022-03-17 15:00:00|91.93|91.8|91.76|91.68|92.01|91.92|91.72|91.63|104783
1647529500000|2022-03-17 15:05:00|91.68|91.61|92.11|92.01|92.13|92.06|91.65|91.6|84899
1647529800000|2022-03-17 15:10:00|92.03|91.97|91.36|91.32|92.07|92|91.3|91.25|283114
1647530100000|2022-03-17 15:15:00|91.39|91.34|92.08|92.03|92.14|92.06|91.39|91.34|359119
1647530400000|2022-03-17 15:20:00|92.04|91.99|92.07|92.02|92.24|92.16|92|91.93|76324
1647530700000|2022-03-17 15:25:00|92.06|92|92.12|92.06|92.12|92.07|91.97|91.91|81121
1647531000000|2022-03-17 15:30:00|92.13|92.08|92.54|92.47|92.54|92.47|92.05|92.01|77326
1647531300000|2022-03-17 15:35:00|92.58|92.48|92.79|92.75|92.85|92.78|92.49|92.43|101991
1647531600000|2022-03-17 15:40:00|92.84|92.77|92.62|92.6|92.94|92.88|92.62|92.58|454730
1647531900000|2022-03-17 15:45:00|92.52|92.5|92.37|92.33|92.57|92.5|92.21|92.14|102707
1647532200000|2022-03-17 15:50:00|92.39|92.34|92.49|92.44|92.52|92.44|92.27|92.23|139761
1647532500000|2022-03-17 15:55:00|92.52|92.46|92.82|92.79|92.86|92.81|92.37|92.34|167762
1647532800000|2022-03-17 16:00:00|92.83|92.8|92.81|92.77|92.93|92.89|92.68|92.64|104847
1647533100000|2022-03-17 16:05:00|92.8|92.79|92.99|92.96|93.11|93.07|92.69|92.66|178955
1647533400000|2022-03-17 16:10:00|93|92.97|93.2|93.17|93.21|93.18|92.99|92.94|255511
1647533700000|2022-03-17 16:15:00|93.19|93.15|93.1|93.06|93.26|93.25|92.91|92.85|241471
1647534000000|2022-03-17 16:20:00|93.08|93.04|93.07|93.04|93.15|93.12|93.04|93|416635
1647534300000|2022-03-17 16:25:00|93.04|92.99|93.37|93.27|93.37|93.29|92.82|92.79|361152
1647590400000|2022-03-18 08:00:00|94.69|94.45|94.07|93.91|94.78|94.63|93.93|93.74|479205
1647590700000|2022-03-18 08:05:00|94.11|93.97|93.74|93.53|94.2|94.05|93.22|93.12|197239
1647591000000|2022-03-18 08:10:00|93.79|93.69|93.29|93.19|93.89|93.73|93.21|93.06|98830
1647591300000|2022-03-18 08:15:00|93.28|93.15|93.62|93.54|93.93|93.82|93.1|93|266009
1647591600000|2022-03-18 08:20:00|93.61|93.51|93.16|93.11|93.61|93.54|92.9|92.87|293596
1647591900000|2022-03-18 08:25:00|93.27|93.18|92.81|92.73|93.28|93.23|92.81|92.72|120831
1647592200000|2022-03-18 08:30:00|92.82|92.8|92.56|92.49|92.87|92.8|92.47|92.38|122402
1647592500000|2022-03-18 08:35:00|92.58|92.51|92.85|92.79|93.01|92.95|92.56|92.46|143109
1647592800000|2022-03-18 08:40:00|92.88|92.8|92.93|92.87|93.03|92.96|92.88|92.76|615744
1647593100000|2022-03-18 08:45:00|92.92|92.81|92.92|92.82|93.1|93.03|92.84|92.73|127415
1647593400000|2022-03-18 08:50:00|92.91|92.83|92.77|92.69|92.99|92.86|92.7|92.59|43084
1647593700000|2022-03-18 08:55:00|92.64|92.56|92.5|92.43|92.76|92.62|92.36|92.22|74149
1647594000000|2022-03-18 09:00:00|92.47|92.44|92.36|92.27|92.49|92.45|92.33|92.24|66840
1647594300000|2022-03-18 09:05:00|92.34|92.28|92.36|92.3|92.55|92.46|92.32|92.27|166420
1647594600000|2022-03-18 09:10:00|92.37|92.32|92.21|92.17|92.37|92.32|92.11|92.05|118823
1647594900000|2022-03-18 09:15:00|92.16|92.09|92.23|92.17|92.34|92.24|92.11|92.01|200346
1647595200000|2022-03-18 09:20:00|92.22|92.13|92.44|92.36|92.46|92.36|92.16|92.06|61620
1647595500000|2022-03-18 09:25:00|92.45|92.34|92.32|92.25|92.49|92.41|92.28|92.25|147839
1647595800000|2022-03-18 09:30:00|92.29|92.24|92.38|92.26|92.71|92.6|92.1|92.01|183708
1647596100000|2022-03-18 09:35:00|92.37|92.22|92.14|92.03|92.38|92.25|92.14|92.02|36517
1647596400000|2022-03-18 09:40:00|92.13|92.04|92.32|92.22|92.4|92.26|92.09|92|170827
1647596700000|2022-03-18 09:45:00|92.36|92.27|92.34|92.26|92.43|92.35|92.21|92.1|207334
1647597000000|2022-03-18 09:50:00|92.33|92.29|92.27|92.21|92.44|92.37|92.19|92.16|137626
1647597300000|2022-03-18 09:55:00|92.28|92.22|92.42|92.37|92.52|92.47|92.28|92.22|60924
1647597600000|2022-03-18 10:00:00|92.41|92.35|92.52|92.43|92.55|92.49|92.36|92.3|39924
1647597900000|2022-03-18 10:05:00|92.51|92.44|92.65|92.62|92.71|92.64|92.46|92.38|156072
1647598500000|2022-03-18 10:15:00|92.61|92.43|92.17|92.04|92.61|92.5|92.16|92.04|2994979
1647598800000|2022-03-18 10:20:00|92.14|92.06|92.22|92.17|92.45|92.34|92.11|92.06|225682
1647599100000|2022-03-18 10:25:00|92.26|92.18|92.1|92.03|92.27|92.19|92.02|91.91|87496
1647599400000|2022-03-18 10:30:00|92.13|92.04|92.05|92|92.14|92.1|91.99|91.92|149980
1647599700000|2022-03-18 10:35:00|92.01|91.94|92.14|92.06|92.31|92.22|92.01|91.94|200414
1647600000000|2022-03-18 10:40:00|92.17|92.11|92.17|92.11|92.29|92.23|92|91.92|70727
1647600300000|2022-03-18 10:45:00|92.16|92.12|92.01|91.92|92.21|92.12|91.95|91.89|95845
1647600600000|2022-03-18 10:50:00|91.96|91.95|91.63|91.57|91.96|91.95|91.55|91.53|333914
1647600900000|2022-03-18 10:55:00|91.65|91.58|91.51|91.46|91.68|91.63|91.48|91.44|192911
1647601200000|2022-03-18 11:00:00|91.52|91.47|91.19|91.15|91.64|91.56|91.1|91.06|382063
1647601500000|2022-03-18 11:05:00|91.21|91.22|91.2|91.17|91.28|91.24|91.04|91.01|350202
1647601800000|2022-03-18 11:10:00|91.19|91.13|91.36|91.31|91.36|91.31|90.97|90.9|284941
1647602100000|2022-03-18 11:15:00|91.35|91.32|91.28|91.22|91.37|91.34|91.18|91.12|138713
1647602400000|2022-03-18 11:20:00|91.22|91.2|91.05|91.01|91.31|91.26|91.05|90.97|87756
1647602700000|2022-03-18 11:25:00|91.07|91.02|91.1|91.05|91.3|91.22|90.95|90.9|286082
1647603000000|2022-03-18 11:30:00|91.12|91.08|91.3|91.28|91.33|91.28|91.05|90.95|251772
1647603300000|2022-03-18 11:35:00|91.31|91.29|91.81|91.73|92.07|92|91.31|91.25|176920
1647603600000|2022-03-18 11:40:00|91.77|91.69|91.85|91.81|91.92|91.89|91.75|91.65|49125
1647603900000|2022-03-18 11:45:00|91.88|91.82|92.08|92.04|92.08|92.04|91.77|91.72|114956
1647604200000|2022-03-18 11:50:00|92.04|91.94|92.18|92.11|92.25|92.18|92.03|91.93|101514
1647604500000|2022-03-18 11:55:00|92.24|92.16|91.88|91.82|92.26|92.22|91.88|91.82|108027
1647604800000|2022-03-18 12:00:00|91.9|91.88|92.17|92.05|92.17|92.05|91.8|91.74|125519
1647605100000|2022-03-18 12:05:00|92.18|92.08|91.95|91.86|92.25|92.2|91.9|91.83|51069
1647605400000|2022-03-18 12:10:00|91.98|91.88|91.76|91.71|91.98|91.92|91.76|91.7|36220
1647605700000|2022-03-18 12:15:00|91.77|91.7|91.92|91.86|91.97|91.87|91.65|91.57|33400
1647606000000|2022-03-18 12:20:00|91.91|91.9|91.95|91.9|92.02|91.96|91.91|91.84|136804
1647606300000|2022-03-18 12:25:00|91.98|91.92|92.21|92.15|92.23|92.15|91.93|91.85|66166
1647606600000|2022-03-18 12:30:00|92.18|92.13|91.99|91.94|92.18|92.13|91.97|91.9|131588
1647606900000|2022-03-18 12:35:00|92|91.95|92.29|92.24|92.29|92.24|92|91.95|79988
1647607200000|2022-03-18 12:40:00|92.27|92.21|92.15|92.11|92.32|92.25|92.12|92.02|52038
1647607500000|2022-03-18 12:45:00|92.12|92.1|91.98|91.93|92.13|92.1|91.98|91.93|72451
1647607800000|2022-03-18 12:50:00|91.95|91.88|92.09|92.05|92.15|92.07|91.86|91.82|102238
1647608100000|2022-03-18 12:55:00|92.07|92.01|92.01|91.95|92.07|92.03|92|91.95|71478
1647608400000|2022-03-18 13:00:00|92.02|91.97|92.1|92.06|92.13|92.09|92.02|91.96|65547
1647608700000|2022-03-18 13:05:00|92.09|92.07|91.9|91.84|92.24|92.2|91.9|91.82|59688
1647609000000|2022-03-18 13:10:00|91.88|91.83|91.77|91.72|91.91|91.87|91.75|91.71|167241
1647609300000|2022-03-18 13:15:00|91.78|91.73|92.03|92.01|92.03|92.01|91.75|91.7|116217
1647609600000|2022-03-18 13:20:00|92.02|91.98|91.87|91.84|92.03|91.99|91.87|91.84|47790
1647609900000|2022-03-18 13:25:00|91.89|91.85|91.95|91.88|92.05|91.98|91.82|91.77|135778
1647610200000|2022-03-18 13:30:00|91.99|91.89|91.88|91.77|92.24|92.14|91.74|91.68|229882
1647610500000|2022-03-18 13:35:00|91.87|91.79|91.86|91.77|91.98|91.92|91.7|91.64|95253
1647610800000|2022-03-18 13:40:00|91.82|91.8|92.07|92.03|92.14|92.06|91.81|91.7|241073
1647611100000|2022-03-18 13:45:00|92.06|92.04|92.05|92.02|92.11|92.07|91.89|91.79|91069
1647611400000|2022-03-18 13:50:00|92.1|92.05|91.93|91.9|92.1|92.05|91.93|91.88|146348
1647611700000|2022-03-18 13:55:00|91.99|91.94|92.37|92.33|92.37|92.33|91.94|91.9|150336
1647612000000|2022-03-18 14:00:00|92.36|92.31|92.31|92.27|92.56|92.46|92.23|92.19|120401
1647612300000|2022-03-18 14:05:00|92.33|92.28|92.23|92.2|92.58|92.47|92.23|92.18|96988
1647612600000|2022-03-18 14:10:00|92.29|92.26|92.72|92.66|92.73|92.68|92.29|92.26|130347
1647612900000|2022-03-18 14:15:00|92.71|92.67|92.48|92.42|92.72|92.69|92.44|92.37|89460
1647613200000|2022-03-18 14:20:00|92.45|92.31|92.71|92.66|92.88|92.85|92.2|92.13|167746
1647613500000|2022-03-18 14:25:00|92.77|92.69|92.55|92.47|92.77|92.7|92.5|92.41|78255
1647613800000|2022-03-18 14:30:00|92.54|92.48|92.62|92.59|92.73|92.67|92.47|92.39|112800
1647614100000|2022-03-18 14:35:00|92.64|92.6|92.43|92.41|92.67|92.63|92.43|92.4|85712
1647614400000|2022-03-18 14:40:00|92.46|92.42|92.77|92.72|92.83|92.79|92.26|92.2|150362
1647614700000|2022-03-18 14:45:00|92.78|92.73|92.79|92.77|92.99|92.88|92.77|92.73|139405
1647615000000|2022-03-18 14:50:00|92.78|92.73|92.78|92.73|92.84|92.76|92.69|92.64|200614
1647615300000|2022-03-18 14:55:00|92.77|92.74|92.77|92.73|92.84|92.75|92.7|92.64|156807
1647615600000|2022-03-18 15:00:00|92.79|92.75|93|92.94|93.06|93.02|92.77|92.71|213084
1647615900000|2022-03-18 15:05:00|93.03|92.96|92.75|92.73|93.03|92.98|92.75|92.71|128087
1647616200000|2022-03-18 15:10:00|92.79|92.74|92.91|92.85|92.99|92.95|92.7|92.64|187956
1647616500000|2022-03-18 15:15:00|92.89|92.84|92.5|92.46|92.91|92.87|92.49|92.44|97354
1647616800000|2022-03-18 15:20:00|92.46|92.43|92.31|92.26|92.53|92.44|92.28|92.22|129104
1647617100000|2022-03-18 15:25:00|92.37|92.29|92.38|92.31|92.46|92.42|92.2|92.17|129972
1647617400000|2022-03-18 15:30:00|92.37|92.33|92.45|92.41|92.54|92.5|92.36|92.31|138122
1647617700000|2022-03-18 15:35:00|92.47|92.42|92.74|92.67|92.89|92.84|92.42|92.38|267663
1647618000000|2022-03-18 15:40:00|92.81|92.68|92.44|92.37|92.81|92.75|92.44|92.37|95043
1647618300000|2022-03-18 15:45:00|92.4|92.38|92.35|92.31|92.51|92.45|92.32|92.28|113420
1647618600000|2022-03-18 15:50:00|92.34|92.29|92.51|92.45|92.6|92.56|92.23|92.18|124027
1647618900000|2022-03-18 15:55:00|92.49|92.51|92.59|92.56|92.7|92.64|92.49|92.51|121213
1647619200000|2022-03-18 16:00:00|92.64|92.58|92.49|92.45|92.69|92.65|92.46|92.41|200481
1647619500000|2022-03-18 16:05:00|92.51|92.46|92.49|92.46|92.57|92.52|92.41|92.38|170856
1647619800000|2022-03-18 16:10:00|92.51|92.47|92.56|92.49|92.72|92.69|92.51|92.46|158325
1647620100000|2022-03-18 16:15:00|92.58|92.55|92.51|92.49|92.62|92.57|92.46|92.4|158977
1647620400000|2022-03-18 16:20:00|92.52|92.48|92.35|92.31|92.57|92.53|92.33|92.28|259678
1647620700000|2022-03-18 16:25:00|92.37|92.33|92.75|92.7|92.75|92.71|92.37|92.33|400948
1647849600000|2022-03-21 08:00:00|93.93|93.83|93.26|93.01|94|93.84|93.19|93|1305911
1647849900000|2022-03-21 08:05:00|93.25|93|93.53|93.43|93.62|93.54|92.95|92.85|556157
1647850200000|2022-03-21 08:10:00|93.52|93.31|93.11|92.98|93.8|93.68|93.09|92.94|392261
1647850500000|2022-03-21 08:15:00|93.16|92.99|93.65|93.51|93.77|93.65|93.1|92.99|372782
1647850800000|2022-03-21 08:20:00|93.58|93.49|93.5|93.36|93.78|93.69|93.21|93.08|351800
1647851100000|2022-03-21 08:25:00|93.43|93.28|93.41|93.23|93.56|93.49|93.19|93.07|149887
1647851400000|2022-03-21 08:30:00|93.4|93.26|93.24|93.12|93.65|93.61|93.14|93.03|335876
1647851700000|2022-03-21 08:35:00|93.25|93.13|93.4|93.34|93.65|93.58|93.18|93.09|364240
1647852000000|2022-03-21 08:40:00|93.36|93.31|93.36|93.3|93.48|93.4|93.23|93.14|355842
1647852300000|2022-03-21 08:45:00|93.4|93.29|93.64|93.56|93.76|93.7|93.4|93.29|517246
1647852600000|2022-03-21 08:50:00|93.66|93.57|93.38|93.32|93.67|93.6|93.25|93.14|146839
1647852900000|2022-03-21 08:55:00|93.37|93.31|93.4|93.35|93.48|93.42|93.29|93.19|180542
1647853200000|2022-03-21 09:00:00|93.43|93.34|93.29|93.24|93.48|93.44|93.26|93.22|365896
1647853500000|2022-03-21 09:05:00|93.28|93.23|93.51|93.43|93.66|93.57|92.78|92.75|1112929
1647853800000|2022-03-21 09:10:00|93.55|93.47|93.77|93.69|93.8|93.74|93.51|93.41|104763
1647854100000|2022-03-21 09:15:00|93.78|93.76|93.61|93.56|93.8|93.77|93.54|93.49|338761
1647854400000|2022-03-21 09:20:00|93.63|93.58|93.48|93.4|93.75|93.62|93.3|93.19|191451
1647854700000|2022-03-21 09:25:00|93.49|93.41|93.44|93.36|93.52|93.43|93.34|93.28|131470
1647855000000|2022-03-21 09:30:00|93.4|93.39|93.39|93.32|93.53|93.48|93.35|93.3|83484
1647855300000|2022-03-21 09:35:00|93.42|93.35|93.37|93.32|93.56|93.52|93.36|93.28|47746
1647855600000|2022-03-21 09:40:00|93.36|93.28|93.37|93.32|93.47|93.4|93.18|93.13|63507
1647855900000|2022-03-21 09:45:00|93.41|93.33|93.14|93.09|93.42|93.33|93.14|93.09|66169
1647856200000|2022-03-21 09:50:00|93.16|93.1|93.05|93|93.26|93.19|93.04|93|71641
1647856500000|2022-03-21 09:55:00|93.06|93.03|93.23|93.15|93.33|93.28|93.06|93.02|193965
1647856800000|2022-03-21 10:00:00|93.19|93.14|93.11|93.04|93.31|93.22|93.1|93.01|122679
1647857100000|2022-03-21 10:05:00|93.1|93.05|92.91|92.8|93.2|93.13|92.88|92.78|430479
1647857400000|2022-03-21 10:10:00|92.93|92.88|92.95|92.9|93.16|93.08|92.88|92.85|192613
1647857700000|2022-03-21 10:15:00|92.96|92.92|93.14|93.08|93.17|93.09|92.9|92.78|395104
1647858000000|2022-03-21 10:20:00|93.1|93.07|92.99|92.94|93.28|93.21|92.94|92.83|260427
1647858300000|2022-03-21 10:25:00|93|92.88|92.96|92.91|93.08|92.98|92.84|92.78|248120
1647858600000|2022-03-21 10:30:00|92.95|92.9|92.75|92.66|92.95|92.9|92.69|92.63|208906
1647858900000|2022-03-21 10:35:00|92.76|92.68|92.36|92.26|92.76|92.7|92.35|92.23|209414
1647859200000|2022-03-21 10:40:00|92.33|92.27|92.28|92.22|92.56|92.47|92.23|92.18|123856
1647859500000|2022-03-21 10:45:00|92.29|92.2|92.35|92.32|92.55|92.47|92.28|92.2|213570
1647859800000|2022-03-21 10:50:00|92.34|92.3|92.63|92.59|92.71|92.64|92.28|92.2|322882
1647860100000|2022-03-21 10:55:00|92.66|92.61|92.9|92.83|93.1|92.99|92.66|92.61|150422
1647860400000|2022-03-21 11:00:00|92.87|92.84|93.06|93|93.06|93.01|92.84|92.81|119428
1647860700000|2022-03-21 11:05:00|93.08|93.06|93.27|93.22|93.45|93.4|93.07|93|247936
1647861000000|2022-03-21 11:10:00|93.28|93.23|93.24|93.2|93.35|93.28|93.18|93.12|96769
1647861300000|2022-03-21 11:15:00|93.23|93.21|93.44|93.39|93.45|93.39|93.22|93.16|81383
1647861600000|2022-03-21 11:20:00|93.43|93.37|93.57|93.52|93.61|93.53|93.36|93.31|476370
1647861900000|2022-03-21 11:25:00|93.59|93.51|93.38|93.33|93.59|93.52|93.35|93.33|129728
1647862200000|2022-03-21 11:30:00|93.37|93.34|93.41|93.38|93.5|93.43|93.28|93.24|81302
1647862500000|2022-03-21 11:35:00|93.4|93.36|93.14|93.09|93.43|93.36|93.09|93.05|143799
1647862800000|2022-03-21 11:40:00|93.19|93.11|93.02|92.96|93.22|93.13|92.98|92.94|103853
1647863100000|2022-03-21 11:45:00|92.98|92.95|92.84|92.77|93.03|93.01|92.78|92.71|80486
1647863400000|2022-03-21 11:50:00|92.8|92.79|92.94|92.88|92.96|92.88|92.8|92.77|56037
1647863700000|2022-03-21 11:55:00|92.93|92.86|92.82|92.79|92.94|92.86|92.73|92.7|143769
1647864000000|2022-03-21 12:00:00|92.83|92.8|92.71|92.67|92.88|92.8|92.7|92.63|140339
1647864300000|2022-03-21 12:05:00|92.73|92.68|93|92.96|93|92.96|92.73|92.68|126163
1647864600000|2022-03-21 12:10:00|92.98|92.93|92.92|92.86|93|92.98|92.88|92.85|57086
1647864900000|2022-03-21 12:15:00|92.93|92.88|92.84|92.78|92.93|92.88|92.65|92.6|47947
1647865200000|2022-03-21 12:20:00|92.82|92.75|92.82|92.75|92.84|92.79|92.74|92.7|124742
1647865500000|2022-03-21 12:25:00|92.79|92.73|92.89|92.84|92.92|92.87|92.74|92.7|73626
1647865800000|2022-03-21 12:30:00|92.88|92.85|93|92.96|93|92.96|92.76|92.7|64097
1647866100000|2022-03-21 12:35:00|92.97|92.91|93|92.98|93|92.98|92.82|92.77|143028
1647866400000|2022-03-21 12:40:00|92.99|92.93|92.91|92.87|93|92.97|92.9|92.85|29452
1647866700000|2022-03-21 12:45:00|92.95|92.89|92.93|92.88|93.03|92.98|92.89|92.83|126366
1647867000000|2022-03-21 12:50:00|92.92|92.87|93|92.93|93.01|92.96|92.92|92.87|52807
1647867300000|2022-03-21 12:55:00|93.01|92.91|92.94|92.87|93.01|92.93|92.88|92.83|85389
1647867600000|2022-03-21 13:00:00|92.93|92.9|93.03|92.96|93.15|93.1|92.91|92.87|41973
1647867900000|2022-03-21 13:05:00|93.02|92.95|93.07|93.04|93.17|93.1|92.95|92.91|101885
1647868200000|2022-03-21 13:10:00|93.09|93.02|93.01|92.93|93.12|93.06|92.99|92.93|56915
1647868500000|2022-03-21 13:15:00|93.05|92.97|93.17|93.12|93.25|93.2|93.04|92.97|69196
1647868800000|2022-03-21 13:20:00|93.15|93.1|93.24|93.21|93.27|93.24|93.13|93.09|32736
1647869100000|2022-03-21 13:25:00|93.27|93.18|92.98|92.91|93.27|93.18|92.98|92.91|82906
1647869400000|2022-03-21 13:30:00|93.02|92.92|93.1|93.02|93.12|93.05|92.91|92.88|74236
1647869700000|2022-03-21 13:35:00|93.11|93.04|93.08|93.02|93.27|93.21|93.08|93.02|43461
1647870000000|2022-03-21 13:40:00|93.09|93.05|93.04|92.98|93.23|93.18|93.03|92.98|110876
1647870300000|2022-03-21 13:45:00|93.07|93.01|92.61|92.55|93.07|93.03|92.56|92.5|94489
1647870600000|2022-03-21 13:50:00|92.6|92.56|92.55|92.48|92.81|92.73|92.49|92.44|108319
1647870900000|2022-03-21 13:55:00|92.56|92.51|92.28|92.22|92.64|92.57|92.28|92.22|99191
1647871200000|2022-03-21 14:00:00|92.27|92.21|92.31|92.25|92.43|92.38|92.15|92.1|112529
1647871500000|2022-03-21 14:05:00|92.29|92.24|92.2|92.15|92.37|92.31|92.13|92.09|79919
1647871800000|2022-03-21 14:10:00|92.21|92.18|92.3|92.27|92.39|92.31|92.19|92.13|194210
1647872100000|2022-03-21 14:15:00|92.33|92.29|92.61|92.54|92.76|92.67|92.31|92.26|146181
1647872400000|2022-03-21 14:20:00|92.59|92.5|92.34|92.29|92.59|92.54|92.29|92.24|77571
1647872700000|2022-03-21 14:25:00|92.35|92.26|92.39|92.36|92.49|92.43|92.28|92.24|64262
1647873000000|2022-03-21 14:30:00|92.37|92.27|92.38|92.34|92.54|92.49|92.25|92.19|115369
1647873300000|2022-03-21 14:35:00|92.42|92.36|92.46|92.41|92.62|92.56|92.32|92.28|114979
1647873600000|2022-03-21 14:40:00|92.49|92.44|92.67|92.62|92.67|92.62|92.37|92.32|67739
1647873900000|2022-03-21 14:45:00|92.62|92.61|92.94|92.91|93.03|92.98|92.55|92.5|147923
1647874200000|2022-03-21 14:50:00|92.96|92.92|93.04|92.98|93.11|93.07|92.95|92.9|132718
1647874500000|2022-03-21 14:55:00|93.03|92.97|93.13|93.09|93.2|93.15|92.91|92.84|97319
1647874800000|2022-03-21 15:00:00|93.1|93.04|93.18|93.14|93.29|93.21|93.07|93.01|58220
1647875100000|2022-03-21 15:05:00|93.16|93.1|93.02|92.98|93.18|93.12|92.92|92.9|82776
1647875400000|2022-03-21 15:10:00|93.01|92.99|93.07|93.02|93.09|93.05|92.95|92.9|58215
1647875700000|2022-03-21 15:15:00|93|93.01|93.2|93.14|93.21|93.15|92.91|92.89|56333
1647876000000|2022-03-21 15:20:00|93.19|93.09|93.41|93.37|93.47|93.42|93.09|93.05|162852
1647876300000|2022-03-21 15:25:00|93.44|93.35|93.45|93.38|93.57|93.48|93.4|93.35|42850
1647876600000|2022-03-21 15:30:00|93.42|93.4|93.34|93.28|93.47|93.42|93.29|93.23|63231
1647876900000|2022-03-21 15:35:00|93.36|93.31|93.37|93.34|93.47|93.41|93.23|93.19|100171
1647877200000|2022-03-21 15:40:00|93.42|93.35|93.28|93.26|93.43|93.37|93.28|93.23|115337
1647877500000|2022-03-21 15:45:00|93.24|93.18|93.38|93.31|93.41|93.35|93.22|93.18|73099
1647877800000|2022-03-21 15:50:00|93.36|93.28|93.35|93.28|93.45|93.4|93.21|93.18|49052
1647878100000|2022-03-21 15:55:00|93.28|93.22|93.2|93.15|93.37|93.31|93.16|93.09|46563
1647878400000|2022-03-21 16:00:00|93.19|93.12|93.24|93.17|93.27|93.22|92.96|92.92|74426
1647878700000|2022-03-21 16:05:00|93.23|93.18|93.13|93.09|93.23|93.18|93.11|93.07|34723
1647879000000|2022-03-21 16:10:00|93.12|93.07|93.14|93.09|93.22|93.17|93.07|93.02|72083
1647879300000|2022-03-21 16:15:00|93.16|93.12|93|92.98|93.26|93.23|92.99|92.97|108212
1647879600000|2022-03-21 16:20:00|93.04|93.01|92.93|92.9|93.1|93.05|92.93|92.88|118836
1647879900000|2022-03-21 16:25:00|92.95|92.91|93.13|93.03|93.13|93.03|92.82|92.77|127834
1647936000000|2022-03-22 08:00:00|93.61|93.27|93.4|93.27|93.61|93.36|92.88|92.8|557842
1647936300000|2022-03-22 08:05:00|93.39|93.26|93.03|92.88|93.68|93.52|92.7|92.53|64020
1647936600000|2022-03-22 08:10:00|93.08|92.89|93.51|93.43|93.51|93.46|92.92|92.8|111917
1647936900000|2022-03-22 08:15:00|93.61|93.44|93.69|93.62|93.74|93.67|93.47|93.4|277792
1647937200000|2022-03-22 08:20:00|93.66|93.57|93.99|93.94|94.03|93.98|93.64|93.52|175886
1647937500000|2022-03-22 08:25:00|93.98|93.93|94.1|94.05|94.11|94.05|93.88|93.8|131096
1647937800000|2022-03-22 08:30:00|94.09|94.01|94.48|94.41|94.54|94.41|94.05|93.99|213923
1647938100000|2022-03-22 08:35:00|94.51|94.43|94.4|94.35|94.51|94.46|94.12|94.05|154443
1647938400000|2022-03-22 08:40:00|94.42|94.4|94.7|94.59|94.96|94.87|94.33|94.18|504607
1647938700000|2022-03-22 08:45:00|94.65|94.58|93.87|93.8|94.69|94.63|93.83|93.71|175487
1647939000000|2022-03-22 08:50:00|93.88|93.79|93.94|93.83|93.94|93.85|93.65|93.56|182014
1647939300000|2022-03-22 08:55:00|93.9|93.8|93.77|93.73|93.9|93.85|93.6|93.5|189348
1647939600000|2022-03-22 09:00:00|93.69|93.64|93.84|93.8|93.89|93.8|93.65|93.54|145858
1647939900000|2022-03-22 09:05:00|93.83|93.71|93.83|93.78|93.86|93.78|93.74|93.68|222284
1647940200000|2022-03-22 09:10:00|93.82|93.77|93.68|93.65|93.98|93.9|93.68|93.65|149714
1647940500000|2022-03-22 09:15:00|93.66|93.6|93.88|93.83|94|93.92|93.61|93.58|185745
1647940800000|2022-03-22 09:20:00|93.91|93.84|93.66|93.56|93.91|93.84|93.66|93.56|144519
1647941100000|2022-03-22 09:25:00|93.64|93.57|93.55|93.49|93.69|93.57|93.37|93.33|213495
1647941400000|2022-03-22 09:30:00|93.5|93.43|93.68|93.63|93.7|93.63|93.4|93.32|122942
1647941700000|2022-03-22 09:35:00|93.65|93.6|93.74|93.63|93.76|93.7|93.54|93.46|101565
1647942000000|2022-03-22 09:40:00|93.68|93.59|93.6|93.54|93.76|93.66|93.55|93.47|90811
1647942300000|2022-03-22 09:45:00|93.59|93.53|93.42|93.38|93.6|93.54|93.37|93.3|48060
1647942600000|2022-03-22 09:50:00|93.5|93.41|93.32|93.24|93.5|93.41|93.25|93.17|59751
1647942900000|2022-03-22 09:55:00|93.29|93.23|93.31|93.23|93.31|93.25|93.11|93.06|72425
1647943200000|2022-03-22 10:00:00|93.28|93.2|93.08|93.02|93.28|93.2|92.96|92.86|54823
1647943500000|2022-03-22 10:05:00|93.05|92.99|93.27|93.22|93.31|93.23|93.02|92.94|121362
1647943800000|2022-03-22 10:10:00|93.26|93.19|93.14|93.09|93.36|93.27|93.14|93.09|62605
1647944100000|2022-03-22 10:15:00|93.13|93.05|92.87|92.82|93.14|93.11|92.87|92.78|92014
1647944400000|2022-03-22 10:20:00|92.85|92.79|92.73|92.67|92.9|92.84|92.53|92.45|175749
1647944700000|2022-03-22 10:25:00|92.75|92.68|92.76|92.72|93.02|92.95|92.63|92.58|169422
1647945000000|2022-03-22 10:30:00|92.8|92.74|92.57|92.52|92.84|92.76|92.53|92.42|197824
1647945300000|2022-03-22 10:35:00|92.55|92.49|92.61|92.58|92.63|92.58|92.37|92.31|208489
1647945600000|2022-03-22 10:40:00|92.62|92.59|93.02|92.97|93.25|93.14|92.62|92.59|215207
1647945900000|2022-03-22 10:45:00|92.98|92.91|92.85|92.81|93.04|93.01|92.84|92.77|88964
1647946200000|2022-03-22 10:50:00|92.88|92.82|92.64|92.56|92.96|92.88|92.61|92.56|70264
1647946500000|2022-03-22 10:55:00|92.66|92.58|92.57|92.51|92.77|92.68|92.21|92.15|251918
1647946800000|2022-03-22 11:00:00|92.62|92.55|92.56|92.5|92.66|92.58|92.46|92.42|277944
1647947100000|2022-03-22 11:05:00|92.57|92.52|92.62|92.59|92.74|92.69|92.57|92.52|58313
1647947400000|2022-03-22 11:10:00|92.6|92.54|92.81|92.73|92.82|92.73|92.59|92.54|102240
1647947700000|2022-03-22 11:15:00|92.82|92.78|92.36|92.33|92.83|92.78|92.26|92.23|100442
1647948000000|2022-03-22 11:20:00|92.33|92.28|92.4|92.36|92.46|92.4|92.28|92.24|92173
1647948300000|2022-03-22 11:25:00|92.39|92.41|92.53|92.46|92.6|92.55|92.39|92.39|35074
1647948600000|2022-03-22 11:30:00|92.51|92.48|92.59|92.54|92.6|92.54|92.5|92.46|77305
1647948900000|2022-03-22 11:35:00|92.57|92.53|92.33|92.3|92.62|92.56|92.33|92.3|26058
1647949200000|2022-03-22 11:40:00|92.32|92.28|92.73|92.69|92.75|92.69|92.32|92.28|65038
1647949500000|2022-03-22 11:45:00|92.71|92.66|92.6|92.53|92.78|92.71|92.6|92.53|90664
1647949800000|2022-03-22 11:50:00|92.53|92.47|92.9|92.86|92.92|92.86|92.47|92.42|92820
1647950100000|2022-03-22 11:55:00|92.81|92.76|92.61|92.55|92.82|92.76|92.57|92.49|55978
1647950400000|2022-03-22 12:00:00|92.64|92.56|92.63|92.58|92.71|92.66|92.58|92.53|82763
1647950700000|2022-03-22 12:05:00|92.68|92.57|92.66|92.62|92.69|92.62|92.57|92.52|40721
1647951000000|2022-03-22 12:10:00|92.67|92.63|92.72|92.67|92.82|92.77|92.67|92.63|34680
1647951300000|2022-03-22 12:15:00|92.75|92.69|92.61|92.56|92.78|92.73|92.61|92.56|81783
1647951600000|2022-03-22 12:20:00|92.6|92.55|92.58|92.52|92.7|92.65|92.58|92.52|99036
1647951900000|2022-03-22 12:25:00|92.56|92.53|92.58|92.54|92.64|92.59|92.53|92.46|37035
1647952200000|2022-03-22 12:30:00|92.57|92.52|92.51|92.46|92.57|92.52|92.45|92.4|80191
1647952500000|2022-03-22 12:35:00|92.5|92.44|92.67|92.62|92.73|92.67|92.36|92.34|47395
1647952800000|2022-03-22 12:40:00|92.64|92.58|92.63|92.58|92.66|92.62|92.58|92.53|25675
1647953100000|2022-03-22 12:45:00|92.62|92.57|92.8|92.75|92.88|92.82|92.61|92.56|59387
1647953400000|2022-03-22 12:50:00|92.78|92.73|92.74|92.69|92.79|92.74|92.71|92.66|38156
1647953700000|2022-03-22 12:55:00|92.72|92.64|92.8|92.74|92.8|92.74|92.58|92.53|125970
1647954000000|2022-03-22 13:00:00|92.79|92.75|92.84|92.77|92.91|92.87|92.76|92.72|42473
1647954300000|2022-03-22 13:05:00|92.92|92.78|92.71|92.66|92.98|92.92|92.63|92.6|81651
1647954600000|2022-03-22 13:10:00|92.7|92.68|92.63|92.59|92.74|92.68|92.48|92.44|211296
1647954900000|2022-03-22 13:15:00|92.58|92.56|92.48|92.46|92.58|92.56|92.48|92.45|58727
1647955200000|2022-03-22 13:20:00|92.52|92.49|92.48|92.46|92.56|92.52|92.46|92.42|196435
1647955500000|2022-03-22 13:25:00|92.49|92.44|92.42|92.38|92.49|92.44|92.36|92.32|73334
1647955800000|2022-03-22 13:30:00|92.41|92.35|92.56|92.52|92.59|92.54|92.37|92.3|118070
1647956100000|2022-03-22 13:35:00|92.59|92.54|92.83|92.77|92.93|92.89|92.52|92.46|124680
1647956400000|2022-03-22 13:40:00|92.81|92.74|92.89|92.84|92.95|92.9|92.73|92.67|49501
1647956700000|2022-03-22 13:45:00|92.86|92.8|93.06|93|93.13|93.08|92.86|92.8|164323
1647957000000|2022-03-22 13:50:00|93.05|93.01|93.29|93.23|93.36|93.31|92.95|92.89|87109
1647957300000|2022-03-22 13:55:00|93.32|93.25|93.56|93.54|93.66|93.62|93.3|93.25|232324
1647957600000|2022-03-22 14:00:00|93.6|93.55|93.55|93.5|93.61|93.55|93.42|93.36|84022
1647957900000|2022-03-22 14:05:00|93.54|93.49|93.49|93.45|93.7|93.65|93.49|93.45|124195
1647958200000|2022-03-22 14:10:00|93.53|93.46|93.57|93.51|93.57|93.52|93.46|93.4|113379
1647958500000|2022-03-22 14:15:00|93.55|93.49|93.22|93.18|93.59|93.55|93.22|93.17|72001
1647958800000|2022-03-22 14:20:00|93.2|93.14|93.44|93.38|93.46|93.39|93.16|93.11|96721
1647959100000|2022-03-22 14:25:00|93.38|93.31|93.76|93.69|93.76|93.69|93.38|93.31|83205
1647959400000|2022-03-22 14:30:00|93.74|93.67|93.67|93.63|93.8|93.75|93.63|93.6|121081
1647959700000|2022-03-22 14:35:00|93.64|93.6|93.67|93.63|93.8|93.75|93.64|93.6|83310
1647960000000|2022-03-22 14:40:00|93.69|93.61|93.38|93.32|93.69|93.66|93.29|93.24|147599
1647960300000|2022-03-22 14:45:00|93.37|93.3|93.48|93.43|93.57|93.53|93.32|93.27|32280
1647960600000|2022-03-22 14:50:00|93.43|93.44|93.68|93.63|93.86|93.81|93.42|93.39|58916
1647960900000|2022-03-22 14:55:00|93.72|93.66|93.72|93.68|93.78|93.74|93.61|93.57|154027
1647961200000|2022-03-22 15:00:00|93.74|93.66|93.63|93.54|93.74|93.66|93.31|93.26|79204
1647961500000|2022-03-22 15:05:00|93.58|93.53|93.69|93.64|93.69|93.64|93.51|93.44|77082
1647961800000|2022-03-22 15:10:00|93.68|93.65|93.65|93.6|93.73|93.7|93.57|93.53|135620
1647962100000|2022-03-22 15:15:00|93.64|93.58|93.65|93.58|93.71|93.65|93.53|93.48|43091
1647962400000|2022-03-22 15:20:00|93.6|93.57|93.76|93.73|93.78|93.73|93.58|93.53|157444
1647962700000|2022-03-22 15:25:00|93.77|93.71|93.72|93.69|93.78|93.74|93.64|93.59|54569
1647963000000|2022-03-22 15:30:00|93.71|93.68|93.64|93.6|93.71|93.68|93.53|93.49|71198
1647963300000|2022-03-22 15:35:00|93.63|93.58|93.62|93.58|93.68|93.64|93.52|93.45|112530
1647963600000|2022-03-22 15:40:00|93.61|93.57|93.87|93.84|93.89|93.85|93.52|93.44|133459
1647963900000|2022-03-22 15:45:00|93.92|93.89|94.05|94.02|94.09|94.05|93.87|93.81|319285
1647964200000|2022-03-22 15:50:00|94.16|94.07|94.25|94.22|94.26|94.23|94.03|93.98|410685
1647964500000|2022-03-22 15:55:00|94.26|94.23|94.25|94.19|94.4|94.34|94.2|94.12|187346
1647964800000|2022-03-22 16:00:00|94.26|94.17|94.37|94.35|94.44|94.39|94.26|94.17|151494
1647965100000|2022-03-22 16:05:00|94.41|94.37|94.42|94.38|94.52|94.48|94.27|94.22|141733
1647965400000|2022-03-22 16:10:00|94.43|94.39|94.61|94.57|94.65|94.59|94.42|94.39|301818
1647965700000|2022-03-22 16:15:00|94.63|94.59|94.73|94.69|94.79|94.73|94.63|94.59|234789
1647966000000|2022-03-22 16:20:00|94.71|94.7|94.67|94.62|94.75|94.71|94.51|94.45|181624
1647966300000|2022-03-22 16:25:00|94.66|94.61|94.94|94.88|94.95|94.88|94.52|94.47|314049
1648022400000|2022-03-23 08:00:00|94.74|94.37|94.98|94.8|95.5|95.37|94.43|94.18|600368
1648022700000|2022-03-23 08:05:00|95.01|94.85|95.04|94.92|95.11|94.96|94.49|94.06|176170
1648023000000|2022-03-23 08:10:00|95.02|94.88|94.42|94.36|95.1|94.96|94.37|94.28|128240
1648023300000|2022-03-23 08:15:00|94.39|94.34|94.18|94.09|94.63|94.47|94.12|94|122324
1648023600000|2022-03-23 08:20:00|94.22|94.13|94.06|93.98|94.22|94.14|93.73|93.65|174473
1648023900000|2022-03-23 08:25:00|94.08|94.03|94.08|93.97|94.27|94.14|93.88|93.73|91248
1648024200000|2022-03-23 08:30:00|94.03|93.99|94.14|94.07|94.39|94.33|93.93|93.88|101284
1648024500000|2022-03-23 08:35:00|94.11|94.03|94.24|94.2|94.32|94.29|94.07|94|119403
1648024800000|2022-03-23 08:40:00|94.2|94.1|94.2|94.14|94.29|94.23|94.12|94.02|98537
1648025100000|2022-03-23 08:45:00|94.17|94.1|94.28|94.23|94.3|94.25|94.1|94.03|59763
1648025400000|2022-03-23 08:50:00|94.26|94.08|94.24|94.17|94.29|94.2|94.12|94.04|80914
1648025700000|2022-03-23 08:55:00|94.23|94.18|94.26|94.19|94.44|94.32|94.12|94.06|100440
1648026000000|2022-03-23 09:00:00|94.23|94.16|94.46|94.39|94.47|94.4|94.04|94|96078
1648026300000|2022-03-23 09:05:00|94.44|94.4|94.68|94.65|94.76|94.7|94.44|94.39|54032
1648026600000|2022-03-23 09:10:00|94.67|94.59|94.8|94.74|94.8|94.74|94.53|94.42|109300
1648026900000|2022-03-23 09:15:00|94.75|94.72|94.91|94.83|95|94.96|94.71|94.65|133630
1648027200000|2022-03-23 09:20:00|94.89|94.85|94.92|94.86|94.96|94.89|94.81|94.75|77889
1648027500000|2022-03-23 09:25:00|94.89|94.83|95.06|94.99|95.06|94.99|94.7|94.64|123309
1648027800000|2022-03-23 09:30:00|95.05|94.94|95.26|95.19|95.26|95.2|94.97|94.91|135562
1648028100000|2022-03-23 09:35:00|95.21|95.16|94.83|94.77|95.21|95.16|94.78|94.72|87598
1648028400000|2022-03-23 09:40:00|94.86|94.79|94.89|94.86|94.98|94.88|94.82|94.74|51161
1648028700000|2022-03-23 09:45:00|94.87|94.83|94.93|94.84|94.93|94.84|94.76|94.72|635383
1648029000000|2022-03-23 09:50:00|94.92|94.85|95.22|95.17|95.25|95.2|94.92|94.85|71301
1648029300000|2022-03-23 09:55:00|95.2|95.15|94.99|94.97|95.38|95.31|94.97|94.89|227885
1648029600000|2022-03-23 10:00:00|94.98|94.92|95|94.95|95.01|94.98|94.84|94.74|52576
1648029900000|2022-03-23 10:05:00|94.99|94.97|94.92|94.84|95|94.97|94.84|94.75|27316
1648030200000|2022-03-23 10:10:00|94.91|94.81|94.65|94.55|94.96|94.88|94.64|94.55|99850
1648030500000|2022-03-23 10:15:00|94.63|94.56|94.62|94.55|94.77|94.69|94.58|94.51|92880
1648030800000|2022-03-23 10:20:00|94.63|94.58|94.47|94.37|94.66|94.58|94.38|94.28|40312
1648031100000|2022-03-23 10:25:00|94.41|94.42|94.23|94.17|94.41|94.42|94.2|94.14|55488
1648031400000|2022-03-23 10:30:00|94.3|94.18|94.33|94.26|94.42|94.33|94.24|94.18|60710
1648031700000|2022-03-23 10:35:00|94.34|94.3|94.38|94.33|94.46|94.37|94.27|94.17|30479
1648032000000|2022-03-23 10:40:00|94.36|94.25|94.46|94.39|94.48|94.39|94.26|94.21|67442
1648032300000|2022-03-23 10:45:00|94.47|94.4|94.41|94.34|94.55|94.45|94.32|94.25|41520
1648032600000|2022-03-23 10:50:00|94.42|94.39|94.51|94.44|94.56|94.48|94.42|94.38|45562
1648032900000|2022-03-23 10:55:00|94.5|94.47|94.64|94.57|94.64|94.59|94.47|94.43|26553
1648033200000|2022-03-23 11:00:00|94.65|94.59|94.64|94.59|94.65|94.63|94.53|94.46|51895
1648033500000|2022-03-23 11:05:00|94.68|94.62|94.47|94.41|94.72|94.65|94.47|94.41|57884
1648033800000|2022-03-23 11:10:00|94.52|94.47|94.43|94.4|94.55|94.47|94.4|94.34|18181
1648034100000|2022-03-23 11:15:00|94.4|94.37|94.37|94.33|94.5|94.44|94.36|94.3|48537
1648034400000|2022-03-23 11:20:00|94.4|94.34|94.4|94.34|94.4|94.36|94.31|94.25|36019
1648034700000|2022-03-23 11:25:00|94.37|94.35|94.43|94.39|94.5|94.45|94.34|94.28|134837
1648035000000|2022-03-23 11:30:00|94.44|94.41|94.33|94.3|94.44|94.41|94.32|94.27|73725
1648035300000|2022-03-23 11:35:00|94.3|94.24|94.18|94.12|94.3|94.29|94.11|94.06|43458
1648035600000|2022-03-23 11:40:00|94.15|94.08|93.97|93.94|94.16|94.12|93.95|93.9|139116
1648035900000|2022-03-23 11:45:00|93.99|93.91|93.86|93.83|93.99|93.93|93.84|93.76|38511
1648036200000|2022-03-23 11:50:00|93.9|93.77|94.08|94|94.08|94|93.81|93.75|46799
1648036500000|2022-03-23 11:55:00|94.03|93.96|93.94|93.86|94.05|93.99|93.94|93.86|30649
1648036800000|2022-03-23 12:00:00|93.96|93.9|93.91|93.84|94.01|93.96|93.88|93.81|42619
1648037100000|2022-03-23 12:05:00|93.93|93.87|93.89|93.84|94.04|93.97|93.84|93.76|44351
1648037400000|2022-03-23 12:10:00|93.9|93.85|93.98|93.91|93.98|93.91|93.83|93.76|63913
1648037700000|2022-03-23 12:15:00|94.01|93.95|93.99|93.94|94.04|93.99|93.97|93.91|26519
1648038000000|2022-03-23 12:20:00|94|93.95|93.98|93.93|94.18|94.11|93.96|93.88|52848
1648038300000|2022-03-23 12:25:00|93.97|93.95|93.73|93.68|93.97|93.95|93.73|93.67|21532
1648038600000|2022-03-23 12:30:00|93.72|93.65|93.67|93.6|93.73|93.67|93.58|93.51|90399
1648038900000|2022-03-23 12:35:00|93.65|93.58|93.52|93.46|93.65|93.58|93.49|93.43|54275
1648039200000|2022-03-23 12:40:00|93.49|93.43|93.5|93.42|93.57|93.52|93.37|93.31|57858
1648039500000|2022-03-23 12:45:00|93.47|93.39|93.53|93.45|93.72|93.66|93.47|93.39|144566
1648039800000|2022-03-23 12:50:00|93.52|93.51|93.43|93.38|93.59|93.52|93.35|93.27|77342
1648040100000|2022-03-23 12:55:00|93.4|93.35|93.51|93.46|93.55|93.49|93.4|93.35|56796
1648040400000|2022-03-23 13:00:00|93.49|93.47|93.68|93.64|93.77|93.73|93.49|93.44|72861
1648040700000|2022-03-23 13:05:00|93.67|93.6|93.43|93.39|93.7|93.63|93.43|93.37|52651
1648041000000|2022-03-23 13:10:00|93.44|93.4|93.3|93.26|93.51|93.43|93.28|93.22|74225
1648041300000|2022-03-23 13:15:00|93.29|93.24|93.36|93.31|93.39|93.33|93.25|93.22|65720
1648041600000|2022-03-23 13:20:00|93.41|93.29|93.33|93.27|93.41|93.35|93.29|93.22|24418
1648041900000|2022-03-23 13:25:00|93.3|93.25|93.27|93.2|93.31|93.27|93.23|93.17|75242
1648042200000|2022-03-23 13:30:00|93.26|93.22|93.12|93.05|93.26|93.25|93.07|93.01|134281
1648042500000|2022-03-23 13:35:00|93.1|93.04|93.1|93.04|93.38|93.32|93.07|93|153400
1648042800000|2022-03-23 13:40:00|93.07|93.06|93.33|93.26|93.37|93.32|93.07|93.06|99823
1648043100000|2022-03-23 13:45:00|93.3|93.18|93.17|93.13|93.3|93.21|93.11|93.07|145424
1648043400000|2022-03-23 13:50:00|93.14|93.1|93.22|93.14|93.22|93.14|93.07|93.01|70712
1648043700000|2022-03-23 13:55:00|93.27|93.17|93.48|93.43|93.48|93.43|93.25|93.17|49869
1648044000000|2022-03-23 14:00:00|93.47|93.4|93.38|93.29|93.6|93.55|93.28|93.21|74805
1648044300000|2022-03-23 14:05:00|93.41|93.32|93.58|93.51|93.58|93.51|93.36|93.28|60919
1648044600000|2022-03-23 14:10:00|93.6|93.53|93.65|93.56|93.7|93.64|93.55|93.47|91272
1648044900000|2022-03-23 14:15:00|93.6|93.59|93.79|93.74|93.84|93.78|93.6|93.59|44797
1648045200000|2022-03-23 14:20:00|93.78|93.71|93.73|93.67|93.79|93.71|93.62|93.58|16972
1648045500000|2022-03-23 14:25:00|93.76|93.68|93.49|93.45|93.76|93.68|93.47|93.43|33981
1648045800000|2022-03-23 14:30:00|93.53|93.46|93.43|93.4|93.53|93.48|93.43|93.34|47604
1648046100000|2022-03-23 14:35:00|93.46|93.41|93.6|93.55|93.76|93.71|93.46|93.41|116081
1648046400000|2022-03-23 14:40:00|93.58|93.51|93.1|93.04|93.58|93.51|93.1|93.04|53532
1648046700000|2022-03-23 14:45:00|93.06|93.01|92.87|92.82|93.06|93.01|92.75|92.7|236568
1648047000000|2022-03-23 14:50:00|92.81|92.74|92.8|92.74|92.87|92.81|92.73|92.64|95813
1648047300000|2022-03-23 14:55:00|92.78|92.76|92.87|92.85|92.97|92.89|92.71|92.65|284336
1648047600000|2022-03-23 15:00:00|92.9|92.82|92.76|92.69|92.92|92.83|92.74|92.69|80593
1648047900000|2022-03-23 15:05:00|92.74|92.68|92.58|92.55|92.78|92.73|92.57|92.5|253986
1648048200000|2022-03-23 15:10:00|92.6|92.58|92.88|92.81|92.88|92.81|92.58|92.53|144503
1648048500000|2022-03-23 15:15:00|92.86|92.82|93.08|93.01|93.15|93.14|92.83|92.79|167101
1648048800000|2022-03-23 15:20:00|93.12|93.03|93.12|93.08|93.25|93.2|93.01|92.95|145536
1648049100000|2022-03-23 15:25:00|93.11|93.03|93.1|93.05|93.26|93.2|92.99|92.93|83410
1648049400000|2022-03-23 15:30:00|93.14|93.07|93.23|93.19|93.23|93.2|93.08|93.03|108415
1648049700000|2022-03-23 15:35:00|93.19|93.2|93.19|93.15|93.24|93.2|93.03|92.98|70990
1648050000000|2022-03-23 15:40:00|93.21|93.16|93.19|93.13|93.23|93.2|93.07|93|51111
1648050300000|2022-03-23 15:45:00|93.18|93.1|93.11|93.08|93.24|93.19|93.11|93.07|24084
1648050600000|2022-03-23 15:50:00|93.12|93.09|93.17|93.13|93.3|93.24|93.06|93|55773
1648050900000|2022-03-23 15:55:00|93.18|93.12|93.04|92.98|93.18|93.15|92.96|92.91|94804
1648051200000|2022-03-23 16:00:00|93.02|92.99|93.19|93.16|93.32|93.26|93.02|92.99|98847
1648051500000|2022-03-23 16:05:00|93.17|93.09|93.01|92.96|93.19|93.14|92.94|92.91|68780
1648051800000|2022-03-23 16:10:00|92.99|92.92|92.93|92.88|92.99|92.95|92.86|92.78|90072
1648052100000|2022-03-23 16:15:00|92.92|92.89|92.78|92.73|92.96|92.92|92.77|92.71|186397
1648052400000|2022-03-23 16:20:00|92.77|92.71|92.58|92.54|92.79|92.73|92.58|92.52|75502
1648052700000|2022-03-23 16:25:00|92.61|92.56|92.55|92.5|92.75|92.7|92.52|92.5|162611
1648108800000|2022-03-24 08:00:00|92.91|92.66|92.78|92.54|93.35|93.17|92.4|92.07|378707
1648109100000|2022-03-24 08:05:00|92.92|92.58|92.17|92.05|93.03|92.78|92.14|92.03|112700
1648109400000|2022-03-24 08:10:00|92.23|92.06|92.06|92.01|92.56|92.36|91.97|91.87|354918
1648109700000|2022-03-24 08:15:00|92.08|91.95|92.15|92.08|92.48|92.37|92.01|91.95|220404
1648110000000|2022-03-24 08:20:00|92.2|92.11|92.18|92.11|92.4|92.29|91.98|91.9|263347
1648110300000|2022-03-24 08:25:00|92.21|92.14|91.99|91.92|92.3|92.26|91.99|91.92|192233
1648110600000|2022-03-24 08:30:00|91.97|91.9|91.94|91.82|92.15|92.03|91.78|91.71|229820
1648110900000|2022-03-24 08:35:00|91.97|91.89|92.37|92.32|92.4|92.32|91.94|91.88|267318
1648111200000|2022-03-24 08:40:00|92.42|92.33|92.42|92.29|92.69|92.57|92.3|92.19|255178
1648111500000|2022-03-24 08:45:00|92.38|92.3|91.98|91.92|92.54|92.47|91.92|91.85|150853
1648111800000|2022-03-24 08:50:00|92|91.94|92.03|91.97|92.16|92.08|91.93|91.83|219106
1648112100000|2022-03-24 08:55:00|92.07|91.98|92.1|92.04|92.21|92.16|91.99|91.9|160275
1648112400000|2022-03-24 09:00:00|92.09|92.03|92.32|92.25|92.42|92.36|91.97|91.91|213989
1648112700000|2022-03-24 09:05:00|92.29|92.23|92.16|92.09|92.29|92.23|92.04|91.98|87580
1648113000000|2022-03-24 09:10:00|92.19|92.11|92.11|92.03|92.23|92.13|92.04|92|104632
1648113300000|2022-03-24 09:15:00|92.12|92|92.2|92.14|92.2|92.14|91.95|91.85|107765
1648113600000|2022-03-24 09:20:00|92.19|92.07|91.88|91.82|92.19|92.07|91.84|91.74|55956
1648113900000|2022-03-24 09:25:00|91.87|91.77|91.87|91.8|91.93|91.88|91.82|91.72|136085
1648114200000|2022-03-24 09:30:00|91.88|91.77|91.87|91.79|91.89|91.85|91.71|91.65|151275
1648114500000|2022-03-24 09:35:00|91.86|91.81|91.91|91.84|92|91.92|91.81|91.76|130933
1648114800000|2022-03-24 09:40:00|91.93|91.75|92.01|91.98|92.07|91.99|91.84|91.75|111771
1648115100000|2022-03-24 09:45:00|92.04|92|91.81|91.75|92.04|92|91.79|91.71|56890
1648115400000|2022-03-24 09:50:00|91.83|91.79|91.8|91.73|91.85|91.82|91.75|91.65|120966
1648115700000|2022-03-24 09:55:00|91.82|91.78|91.68|91.62|91.88|91.83|91.57|91.52|65072
1648116000000|2022-03-24 10:00:00|91.67|91.6|91.64|91.59|91.72|91.64|91.48|91.44|125899
1648116300000|2022-03-24 10:05:00|91.65|91.6|91.55|91.49|91.66|91.61|91.52|91.48|65465
1648116600000|2022-03-24 10:10:00|91.64|91.56|91.53|91.47|91.7|91.63|91.53|91.46|187654
1648116900000|2022-03-24 10:15:00|91.54|91.46|91.57|91.5|91.65|91.58|91.5|91.43|59086
1648117200000|2022-03-24 10:20:00|91.55|91.49|91.42|91.37|91.62|91.55|91.33|91.27|382033
1648117500000|2022-03-24 10:25:00|91.47|91.41|91.35|91.29|91.53|91.47|91.33|91.26|172171
1648117800000|2022-03-24 10:30:00|91.38|91.32|91.37|91.31|91.39|91.35|91.24|91.16|46379
1648118100000|2022-03-24 10:35:00|91.4|91.32|91.21|91.17|91.42|91.38|91.21|91.17|206135
1648118400000|2022-03-24 10:40:00|91.2|91.15|91.31|91.26|91.31|91.27|91.14|91.1|133575
1648118700000|2022-03-24 10:45:00|91.3|91.24|91.29|91.26|91.39|91.36|91.28|91.24|43867
1648119000000|2022-03-24 10:50:00|91.28|91.25|91.42|91.39|91.46|91.41|91.26|91.21|72953
1648119300000|2022-03-24 10:55:00|91.4|91.38|91.49|91.45|91.58|91.53|91.38|91.35|109475
1648119600000|2022-03-24 11:00:00|91.52|91.46|91.65|91.59|91.65|91.59|91.51|91.46|64269
1648119900000|2022-03-24 11:05:00|91.59|91.52|91.84|91.77|91.97|91.92|91.58|91.52|115820
1648120200000|2022-03-24 11:10:00|91.87|91.8|91.86|91.78|91.97|91.92|91.84|91.77|68682
1648120500000|2022-03-24 11:15:00|91.83|91.77|91.7|91.67|91.88|91.84|91.69|91.65|31564
1648120800000|2022-03-24 11:20:00|91.69|91.66|91.75|91.67|91.84|91.76|91.67|91.61|35058
1648121100000|2022-03-24 11:25:00|91.77|91.7|91.85|91.79|91.89|91.85|91.74|91.68|32304
1648121400000|2022-03-24 11:30:00|91.82|91.75|91.78|91.75|91.88|91.82|91.78|91.75|9289
1648121700000|2022-03-24 11:35:00|91.79|91.76|91.61|91.58|91.82|91.76|91.61|91.58|46297
1648122000000|2022-03-24 11:40:00|91.53|91.51|91.38|91.28|91.53|91.51|90.51|90.41|289637
1648122300000|2022-03-24 11:45:00|91.36|91.26|91.64|91.58|91.68|91.62|91.25|91.18|92794
1648122600000|2022-03-24 11:50:00|91.68|91.59|91.75|91.68|91.78|91.7|91.45|91.41|24534
1648122900000|2022-03-24 11:55:00|91.73|91.62|91.45|91.4|91.79|91.75|91.42|91.36|109575
1648123200000|2022-03-24 12:00:00|91.46|91.39|91.45|91.36|91.5|91.44|91.25|91.19|93828
1648123500000|2022-03-24 12:05:00|91.44|91.43|91.19|91.14|91.45|91.43|91.18|91.12|20151
1648123800000|2022-03-24 12:10:00|91.23|91.15|91.24|91.15|91.35|91.28|91.12|91.07|87730
1648124100000|2022-03-24 12:15:00|91.22|91.16|91.11|91.04|91.29|91.2|91.1|91.03|62033
1648124400000|2022-03-24 12:20:00|91.1|91.03|91.04|91|91.22|91.17|91.04|90.98|209555
1648124700000|2022-03-24 12:25:00|91.08|91.01|91.12|91.05|91.12|91.06|91.02|91|22608
1648125000000|2022-03-24 12:30:00|91.11|91.06|91.11|91.05|91.11|91.06|91|90.93|59451
1648125300000|2022-03-24 12:35:00|91.16|91.08|91.1|91.04|91.22|91.17|91.02|90.97|79702
1648125600000|2022-03-24 12:40:00|91.12|91.09|91.33|91.3|91.34|91.3|91.12|91.07|39248
1648125900000|2022-03-24 12:45:00|91.34|91.28|91.25|91.18|91.34|91.28|91.19|91.15|108230
1648126200000|2022-03-24 12:50:00|91.38|91.19|91.47|91.43|91.49|91.45|91.34|91.19|60742
1648126500000|2022-03-24 12:55:00|91.49|91.44|91.5|91.45|91.55|91.48|91.48|91.43|43094
1648126800000|2022-03-24 13:00:00|91.52|91.46|91.35|91.28|91.52|91.47|91.2|91.14|47699
1648127100000|2022-03-24 13:05:00|91.31|91.25|91.47|91.41|91.51|91.41|91.17|91.14|60795
1648127400000|2022-03-24 13:10:00|91.49|91.43|91.43|91.37|91.58|91.48|91.43|91.37|15568
1648127700000|2022-03-24 13:15:00|91.48|91.44|91.43|91.39|91.62|91.57|91.41|91.37|59828
1648128000000|2022-03-24 13:20:00|91.45|91.41|91.5|91.46|91.55|91.49|91.41|91.35|133932
1648128300000|2022-03-24 13:25:00|91.53|91.48|91.54|91.5|91.61|91.58|91.49|91.45|34161
1648128600000|2022-03-24 13:30:00|91.56|91.47|91.42|91.38|91.82|91.77|91.36|91.3|143851
1648128900000|2022-03-24 13:35:00|91.38|91.32|91.37|91.3|91.44|91.38|91.24|91.19|39525
1648129200000|2022-03-24 13:40:00|91.33|91.26|91.31|91.26|91.44|91.35|91.23|91.19|56291
1648129500000|2022-03-24 13:45:00|91.32|91.28|91.35|91.29|91.45|91.39|91.28|91.23|59146
1648129800000|2022-03-24 13:50:00|91.33|91.28|91.32|91.27|91.41|91.34|91.22|91.15|75324
1648130100000|2022-03-24 13:55:00|91.28|91.21|91.17|91.13|91.38|91.33|91.14|91.08|71642
1648130400000|2022-03-24 14:00:00|91.2|91.16|91.34|91.29|91.4|91.38|91.2|91.14|80492
1648130700000|2022-03-24 14:05:00|91.39|91.31|91.37|91.32|91.51|91.45|91.3|91.26|113194
1648131000000|2022-03-24 14:10:00|91.39|91.28|91.13|91.06|91.4|91.31|91|90.94|100193
1648131300000|2022-03-24 14:15:00|91.1|91.02|91.05|91.01|91.1|91.05|90.99|90.94|86652
1648131600000|2022-03-24 14:20:00|91.13|91.02|91.08|91.04|91.16|91.1|90.91|90.82|132772
1648131900000|2022-03-24 14:25:00|91.07|91.06|91.28|91.25|91.35|91.32|91.07|91.01|176655
1648132200000|2022-03-24 14:30:00|91.34|91.26|91.37|91.32|91.45|91.42|91.28|91.2|55116
1648132500000|2022-03-24 14:35:00|91.39|91.34|91.23|91.2|91.44|91.36|91.14|91.08|130927
1648132800000|2022-03-24 14:40:00|91.19|91.13|91.17|91.13|91.33|91.28|91.16|91.13|127772
1648133100000|2022-03-24 14:45:00|91.16|91.14|91.14|91.1|91.32|91.26|91.12|91.08|60691
1648133400000|2022-03-24 14:50:00|91.19|91.13|91.02|90.99|91.19|91.13|90.98|90.93|179947
1648133700000|2022-03-24 14:55:00|91.04|91.01|91.1|91.09|91.12|91.09|91.04|90.99|91577
1648134000000|2022-03-24 15:00:00|91.07|91.01|91.14|91.09|91.73|91.67|90.98|90.94|126262
1648134300000|2022-03-24 15:05:00|91.21|91.14|91.2|91.16|91.4|91.35|91.1|91.02|100694
1648134600000|2022-03-24 15:10:00|91.15|91.12|91.52|91.48|91.55|91.49|91.1|91.05|85519
1648134900000|2022-03-24 15:15:00|91.59|91.51|91.52|91.47|91.59|91.51|91.39|91.34|102580
1648135200000|2022-03-24 15:20:00|91.53|91.49|91.63|91.58|91.8|91.74|91.49|91.45|62006
1648135500000|2022-03-24 15:25:00|91.66|91.6|91.94|91.89|91.95|91.89|91.61|91.57|105049
1648135800000|2022-03-24 15:30:00|91.93|91.88|91.96|91.9|92.06|92|91.87|91.83|43106
1648136100000|2022-03-24 15:35:00|91.98|91.95|92.18|92.14|92.21|92.16|91.97|91.95|64004
1648136400000|2022-03-24 15:40:00|92.23|92.18|92.48|92.43|92.61|92.52|92.15|92.13|87716
1648136700000|2022-03-24 15:45:00|92.46|92.37|92.28|92.22|92.62|92.53|92.28|92.22|47721
1648137000000|2022-03-24 15:50:00|92.29|92.25|92.02|91.98|92.34|92.29|92.02|91.98|86355
1648137300000|2022-03-24 15:55:00|92.01|91.94|91.94|91.86|92.08|92.01|91.9|91.85|58286
1648137600000|2022-03-24 16:00:00|91.89|91.87|91.73|91.71|92|91.95|91.73|91.71|118938
1648137900000|2022-03-24 16:05:00|91.71|91.66|92.02|91.96|92.04|91.99|91.66|91.61|97254
1648138200000|2022-03-24 16:10:00|91.99|91.97|92.34|92.3|92.38|92.32|91.99|91.93|134183
1648138500000|2022-03-24 16:15:00|92.35|92.29|92.35|92.3|92.52|92.47|92.3|92.25|131516
1648138800000|2022-03-24 16:20:00|92.34|92.31|92.18|92.12|92.34|92.31|92.16|92.12|64932
1648139100000|2022-03-24 16:25:00|92.14|92.09|92.28|92.2|92.28|92.23|92.05|92|295570
1648195200000|2022-03-25 08:00:00|92.97|92.7|92.41|92.16|92.97|92.71|92.23|92|192965
1648195500000|2022-03-25 08:05:00|92.42|92.12|91.93|91.81|92.42|92.21|91.56|91.36|226586
1648195800000|2022-03-25 08:10:00|91.92|91.68|91.94|91.81|92.04|91.9|91.67|91.49|100920
1648196100000|2022-03-25 08:15:00|92.04|91.84|92|91.93|92.22|92.14|91.74|91.65|92626
1648196400000|2022-03-25 08:20:00|92.12|91.97|91.68|91.57|92.13|92.01|91.64|91.57|91045
1648196700000|2022-03-25 08:25:00|91.62|91.5|91.79|91.71|92.08|91.96|91.51|91.38|104883
1648197000000|2022-03-25 08:30:00|91.78|91.67|91.29|91.22|91.78|91.68|91.24|91.13|59563
1648197300000|2022-03-25 08:35:00|91.34|91.26|91.44|91.32|91.52|91.45|91.32|91.23|63021
1648197600000|2022-03-25 08:40:00|91.41|91.31|91.46|91.38|91.51|91.45|91.2|91.1|55804
1648197900000|2022-03-25 08:45:00|91.43|91.33|91.29|91.22|91.43|91.34|91.09|91.03|51183
1648198200000|2022-03-25 08:50:00|91.31|91.25|91.54|91.49|91.54|91.49|91.19|91.13|80527
1648198500000|2022-03-25 08:55:00|91.53|91.48|91.58|91.52|91.66|91.6|91.52|91.44|61811
1648198800000|2022-03-25 09:00:00|91.57|91.45|91.63|91.56|91.71|91.63|91.34|91.24|124538
1648199100000|2022-03-25 09:05:00|91.61|91.55|91.33|91.25|91.64|91.6|91.27|91.22|110781
1648199400000|2022-03-25 09:10:00|91.3|91.27|91.27|91.22|91.33|91.28|91.1|91.03|79659
1648199700000|2022-03-25 09:15:00|91.24|91.16|91.73|91.67|91.74|91.67|91.24|91.16|137885
1648200000000|2022-03-25 09:20:00|91.74|91.69|91.68|91.59|91.81|91.76|91.57|91.49|99541
1648200300000|2022-03-25 09:25:00|91.67|91.63|91.66|91.61|91.77|91.71|91.55|91.49|94683
1648200600000|2022-03-25 09:30:00|91.68|91.64|91.51|91.45|91.83|91.73|91.38|91.3|76209
1648200900000|2022-03-25 09:35:00|91.5|91.44|91.54|91.5|91.69|91.62|91.46|91.39|67991
1648201200000|2022-03-25 09:40:00|91.55|91.52|91.68|91.63|91.68|91.63|91.54|91.52|72214
1648201500000|2022-03-25 09:45:00|91.66|91.64|91.74|91.7|91.81|91.76|91.51|91.47|106616
1648201800000|2022-03-25 09:50:00|91.77|91.73|91.69|91.63|91.98|91.89|91.69|91.63|122078
1648202100000|2022-03-25 09:55:00|91.67|91.59|91.89|91.8|91.97|91.93|91.66|91.59|65721
1648202400000|2022-03-25 10:00:00|91.9|91.85|91.75|91.68|91.91|91.88|91.72|91.64|87567
1648202700000|2022-03-25 10:05:00|91.82|91.69|91.76|91.72|91.82|91.73|91.61|91.57|58897
1648203000000|2022-03-25 10:10:00|91.75|91.71|91.55|91.51|91.75|91.71|91.5|91.43|69411
1648203300000|2022-03-25 10:15:00|91.57|91.52|91.66|91.58|91.66|91.58|91.45|91.39|61447
1648203600000|2022-03-25 10:20:00|91.61|91.6|91.55|91.51|91.64|91.6|91.53|91.48|70121
1648203900000|2022-03-25 10:25:00|91.54|91.47|91.65|91.62|91.76|91.73|91.47|91.38|62670
1648204200000|2022-03-25 10:30:00|91.6|91.52|91.59|91.55|91.64|91.58|91.5|91.39|31338
1648204500000|2022-03-25 10:35:00|91.62|91.57|91.85|91.81|91.85|91.81|91.61|91.57|77087
1648204800000|2022-03-25 10:40:00|91.83|91.76|91.84|91.79|91.85|91.8|91.74|91.65|39342
1648205100000|2022-03-25 10:45:00|91.83|91.81|92.03|91.98|92.18|92.14|91.83|91.79|98601
1648205400000|2022-03-25 10:50:00|92.05|92|92.25|92.23|92.27|92.23|92.02|91.98|123520
1648205700000|2022-03-25 10:55:00|92.24|92.18|92.26|92.21|92.33|92.27|92.19|92.14|79879
1648206000000|2022-03-25 11:00:00|92.28|92.22|92.2|92.15|92.28|92.26|92.14|92.09|42261
1648206300000|2022-03-25 11:05:00|92.27|92.18|92.51|92.45|92.53|92.49|92.27|92.18|93840
1648206600000|2022-03-25 11:10:00|92.52|92.46|92.72|92.67|92.82|92.77|92.42|92.36|196816
1648206900000|2022-03-25 11:15:00|92.74|92.68|92.59|92.5|92.76|92.71|92.55|92.5|157044
1648207200000|2022-03-25 11:20:00|92.57|92.54|92.75|92.67|92.84|92.77|92.56|92.54|93767
1648207500000|2022-03-25 11:25:00|92.77|92.72|93.5|93.43|93.53|93.48|92.77|92.72|278365
1648207800000|2022-03-25 11:30:00|93.54|93.48|93.79|93.72|93.82|93.79|93.35|93.27|404684
1648208100000|2022-03-25 11:35:00|93.7|93.65|93.8|93.73|93.87|93.8|93.67|93.62|135653
1648208400000|2022-03-25 11:40:00|93.87|93.82|94|93.96|94|93.96|93.66|93.61|237524
1648208700000|2022-03-25 11:45:00|93.96|93.93|94.01|93.95|94.23|94.19|93.86|93.78|463519
1648209000000|2022-03-25 11:50:00|94|93.98|94.12|94.09|94.13|94.09|93.9|93.83|238060
1648209300000|2022-03-25 11:55:00|94.18|94.14|94.13|94.11|94.18|94.14|93.98|93.92|220289
1648209600000|2022-03-25 12:00:00|94.15|94.08|94.31|94.25|94.31|94.25|94.06|94|279966
1648209900000|2022-03-25 12:05:00|94.34|94.27|94.22|94.2|94.38|94.31|94.17|94.06|167232
1648210200000|2022-03-25 12:10:00|94.21|94.17|94.05|94.01|94.41|94.35|94|93.95|383102
1648210500000|2022-03-25 12:15:00|94.11|93.99|94.16|94.08|94.25|94.2|94.03|93.98|101768
1648210800000|2022-03-25 12:20:00|94.06|94|94.44|94.42|94.49|94.42|94.06|94|68264
1648211100000|2022-03-25 12:25:00|94.43|94.37|94.28|94.24|94.48|94.43|94.13|94.08|123101
1648211400000|2022-03-25 12:30:00|94.29|94.25|94.27|94.23|94.39|94.35|94.23|94.17|159388
1648211700000|2022-03-25 12:35:00|94.3|94.25|94.49|94.44|94.49|94.44|94.13|94.06|106174
1648212000000|2022-03-25 12:40:00|94.58|94.46|94.77|94.69|94.91|94.83|94.46|94.4|588773
1648212300000|2022-03-25 12:45:00|94.8|94.72|94.62|94.56|94.8|94.73|94.44|94.39|212707
1648212600000|2022-03-25 12:50:00|94.64|94.58|94.71|94.65|94.78|94.71|94.51|94.43|84754
1648212900000|2022-03-25 12:55:00|94.75|94.66|94.92|94.89|94.95|94.9|94.75|94.66|228254
1648213200000|2022-03-25 13:00:00|94.93|94.91|94.94|94.92|94.98|94.93|94.76|94.7|382761
1648213500000|2022-03-25 13:05:00|94.96|94.89|94.97|94.91|94.98|94.93|94.91|94.85|236457
1648213800000|2022-03-25 13:10:00|94.98|94.83|94.87|94.82|94.98|94.89|94.72|94.68|198328
1648214100000|2022-03-25 13:15:00|94.89|94.83|94.96|94.94|95|94.97|94.88|94.83|213345
1648214400000|2022-03-25 13:20:00|94.97|94.95|95.11|95.06|95.2|95.17|94.97|94.93|286087
1648214700000|2022-03-25 13:25:00|95.05|95.07|95.06|95.02|95.19|95.17|95.04|95|209401
1648215000000|2022-03-25 13:30:00|95.07|95.03|95.09|95.05|95.25|95.21|94.93|94.89|215240
1648215300000|2022-03-25 13:35:00|95.08|95.04|94.69|94.62|95.19|95.13|94.69|94.62|422756
1648215600000|2022-03-25 13:40:00|94.66|94.59|94.95|94.88|94.97|94.95|94.26|94.18|315830
1648215900000|2022-03-25 13:45:00|94.87|94.89|95.5|95.45|95.5|95.45|94.73|94.66|251253
1648216200000|2022-03-25 13:50:00|95.57|95.51|95.51|95.46|95.72|95.66|95.37|95.31|509976
1648216500000|2022-03-25 13:55:00|95.46|95.42|95.39|95.31|95.51|95.46|95.29|95.23|239022
1648216800000|2022-03-25 14:00:00|95.41|95.36|95.72|95.66|95.79|95.73|95.37|95.29|378872
1648217100000|2022-03-25 14:05:00|95.76|95.72|95.52|95.46|95.76|95.73|95.17|95.12|547702
1648217400000|2022-03-25 14:10:00|95.5|95.47|95.41|95.36|95.5|95.47|95.19|95.12|476341
1648217700000|2022-03-25 14:15:00|95.38|95.31|95.32|95.27|95.46|95.41|95.25|95.18|350369
1648218000000|2022-03-25 14:20:00|95.31|95.25|95.38|95.34|95.52|95.46|95.26|95.21|321853
1648218300000|2022-03-25 14:25:00|95.37|95.39|95.36|95.28|95.44|95.39|95.15|95.12|190842
1648218600000|2022-03-25 14:30:00|95.38|95.33|95.44|95.36|95.65|95.6|95.34|95.28|271279
1648218900000|2022-03-25 14:35:00|95.47|95.39|95.67|95.61|95.76|95.69|95.47|95.39|215003
1648219200000|2022-03-25 14:40:00|95.66|95.55|95.58|95.52|95.87|95.8|95.52|95.48|603596
1648219500000|2022-03-25 14:45:00|95.56|95.47|95.88|95.83|95.95|95.88|95.48|95.45|557138
1648219800000|2022-03-25 14:50:00|95.86|95.66|95.65|95.58|95.86|95.74|95.47|95.43|248176
1648220100000|2022-03-25 14:55:00|95.66|95.59|95.45|95.41|95.74|95.66|95.45|95.4|192556
1648220400000|2022-03-25 15:00:00|95.51|95.43|95.51|95.47|95.51|95.48|95.36|95.32|164872
1648220700000|2022-03-25 15:05:00|95.5|95.48|95.37|95.31|95.66|95.6|95.31|95.28|232438
1648221000000|2022-03-25 15:10:00|95.32|95.26|94.92|94.86|95.45|95.42|94.67|94.62|429034
1648221300000|2022-03-25 15:15:00|94.85|94.79|94.69|94.64|95.05|95.01|94.69|94.64|99851
1648221600000|2022-03-25 15:20:00|94.67|94.61|94.69|94.62|94.93|94.86|94.64|94.61|136184
1648221900000|2022-03-25 15:25:00|94.66|94.61|94.48|94.43|94.86|94.8|94.33|94.25|247901
1648222200000|2022-03-25 15:30:00|94.44|94.37|94.43|94.38|94.5|94.45|94.19|94.13|127634
1648222500000|2022-03-25 15:35:00|94.4|94.31|94.34|94.28|94.54|94.47|94.3|94.25|92347
1648222800000|2022-03-25 15:40:00|94.33|94.29|94.5|94.45|94.55|94.5|94.27|94.2|87334
1648223100000|2022-03-25 15:45:00|94.49|94.41|94.42|94.35|94.62|94.56|94.31|94.29|175520
1648223400000|2022-03-25 15:50:00|94.38|94.34|94.28|94.24|94.54|94.49|94.28|94.24|183756
1648223700000|2022-03-25 15:55:00|94.25|94.2|94.47|94.44|94.47|94.44|94.2|94.15|108319
1648224000000|2022-03-25 16:00:00|94.48|94.45|94.48|94.42|94.67|94.63|94.47|94.42|327151
1648224300000|2022-03-25 16:05:00|94.51|94.44|94.68|94.64|94.68|94.64|94.49|94.44|145109
1648224600000|2022-03-25 16:10:00|94.64|94.58|94.71|94.67|94.71|94.67|94.54|94.48|116722
1648224900000|2022-03-25 16:15:00|96.14|96.13|101.72|101.34|101.9|101.36|94.99|94.69|1606838
1648225500000|2022-03-25 16:25:00|102.48|102.3|110.66|110.64|110.66|110.64|101.56|101.16|3159212
1648451100000|2022-03-28 07:05:00|102.5|100.04|100.42|100|102.5|101.96|99.61|98.86|6676530
1648451400000|2022-03-28 07:10:00|100.4|100.02|102.32|102.08|103.28|103.06|99.87|99.18|3586805
1648451700000|2022-03-28 07:15:00|102.34|102.1|103.54|103.44|103.66|103.48|101.12|100.78|2107969
1648452000000|2022-03-28 07:20:00|103.6|103.46|100.8|100.7|103.6|103.48|100.8|100.6|2339512
1648452300000|2022-03-28 07:25:00|100.78|100.66|100.6|100.52|101.36|101.14|100.56|100.34|2115213
1648452600000|2022-03-28 07:30:00|100.58|100.5|99.91|99.86|100.98|100.88|99.68|99.63|1509764
1648452900000|2022-03-28 07:35:00|99.88|99.81|99.68|99.63|100.28|100.2|99.42|99.3|1492599
1648453200000|2022-03-28 07:40:00|99.67|99.61|99.65|99.58|100|99.94|99.11|99|1484178
1648453500000|2022-03-28 07:45:00|99.59|99.55|100.46|100.32|100.52|100.38|99.19|99.14|1465289
1648453800000|2022-03-28 07:50:00|100.44|100.28|99.58|99.51|100.44|100.28|99.34|99.3|744275
1648454100000|2022-03-28 07:55:00|99.55|99.47|99.95|99.9|100.14|100.04|99.09|99.01|1621956
1648454400000|2022-03-28 08:00:00|99.96|99.92|99.35|99.29|100.14|100.1|99.07|99|1330822
1648454700000|2022-03-28 08:05:00|99.33|99.26|99.17|99.04|99.37|99.31|98.78|98.5|1038681
1648455000000|2022-03-28 08:10:00|99.16|99.08|98.58|98.53|99.33|99.25|98.26|98.2|1038055
1648455300000|2022-03-28 08:15:00|98.61|98.54|98.29|98.24|98.7|98.62|98.12|98.1|1014664
1648455600000|2022-03-28 08:20:00|98.28|98.17|98.22|98.17|98.45|98.35|98.03|98|1198998
1648455900000|2022-03-28 08:25:00|98.2|98.16|97.75|97.65|98.26|98.22|97.62|97.55|2158568
1648456200000|2022-03-28 08:30:00|97.77|97.66|97.88|97.85|98.2|98.13|97.74|97.66|837862
1648456500000|2022-03-28 08:35:00|97.87|97.82|97.46|97.4|97.98|97.87|97.36|97.3|963811
1648456800000|2022-03-28 08:40:00|97.48|97.41|97.12|97.07|97.53|97.49|96.94|96.9|734559
1648457100000|2022-03-28 08:45:00|97.13|97.01|97.55|97.51|97.9|97.85|96.98|96.92|828266
1648457400000|2022-03-28 08:50:00|97.56|97.52|97.56|97.53|98.07|98.02|97.56|97.51|829569
1648457700000|2022-03-28 08:55:00|97.55|97.51|97.6|97.52|98.06|98.03|97.5|97.44|592858
1648458000000|2022-03-28 09:00:00|97.57|97.51|98.37|98.32|98.41|98.37|97.32|97.22|714809
1648458300000|2022-03-28 09:05:00|98.36|98.34|98.14|98.05|98.38|98.34|97.84|97.75|501175
1648458600000|2022-03-28 09:10:00|98.16|98.1|97.9|97.88|98.16|98.14|97.82|97.75|220206
1648458900000|2022-03-28 09:15:00|97.89|97.89|98.4|98.36|98.41|98.38|97.8|97.75|372672
1648459200000|2022-03-28 09:20:00|98.39|98.35|98.31|98.26|98.8|98.71|98.2|98.14|446519
1648459500000|2022-03-28 09:25:00|98.3|98.23|98.79|98.74|98.85|98.8|98.18|98.08|292359
1648459800000|2022-03-28 09:30:00|98.78|98.71|99.3|99.25|99.36|99.3|98.65|98.53|598976
1648460100000|2022-03-28 09:35:00|99.32|99.27|99.04|98.98|99.53|99.47|99.02|98.93|555564
1648460400000|2022-03-28 09:40:00|99.06|98.99|99.09|99.04|99.18|99.15|98.87|98.78|529386
1648460700000|2022-03-28 09:45:00|99.08|99.02|99.02|98.97|99.19|99.13|98.82|98.78|471376
1648461000000|2022-03-28 09:50:00|99.03|98.98|98.93|98.9|99.08|99.04|98.87|98.81|279904
1648461300000|2022-03-28 09:55:00|98.92|98.86|99.13|99.08|99.17|99.12|98.75|98.71|525149
1648461600000|2022-03-28 10:00:00|99.14|99.1|99.26|99.21|99.35|99.32|99.03|99|286973
1648461900000|2022-03-28 10:05:00|99.24|99.19|99.76|99.71|99.87|99.8|99.19|99.16|407874
1648462200000|2022-03-28 10:10:00|99.73|99.7|99.99|99.92|100.12|100.02|99.64|99.54|979288
1648462500000|2022-03-28 10:15:00|99.97|99.95|100.3|100.2|100.4|100.3|99.93|99.87|642935
1648462800000|2022-03-28 10:20:00|100.32|100.16|100.14|100.06|100.36|100.3|99.97|99.92|287289
1648463100000|2022-03-28 10:25:00|100.12|100.08|100.24|100.2|100.5|100.4|100.08|100|603313
1648463400000|2022-03-28 10:30:00|100.22|100.18|100.38|100.32|100.62|100.54|100|99.91|460602
1648463700000|2022-03-28 10:35:00|100.4|100.36|100.04|99.9|100.48|100.4|99.86|99.77|421026
1648464000000|2022-03-28 10:40:00|100.02|99.89|99.96|99.91|100.12|99.99|99.83|99.74|292098
1648464300000|2022-03-28 10:45:00|99.94|99.85|99.93|99.87|100.4|100.3|99.9|99.78|380793
1648464600000|2022-03-28 10:50:00|99.96|99.88|99.94|99.84|100.14|100.04|99.87|99.84|277668
1648464900000|2022-03-28 10:55:00|99.93|99.86|99.89|99.84|100.1|100.02|99.89|99.84|120084
1648465200000|2022-03-28 11:00:00|99.9|99.86|100.62|100.46|101.28|101.04|99.77|99.65|1092355
1648465500000|2022-03-28 11:05:00|100.6|100.48|100.7|100.5|100.92|100.8|100.34|100.24|502712
1648465800000|2022-03-28 11:10:00|100.68|100.52|100.08|99.95|100.7|100.64|100.08|99.95|184103
1648466100000|2022-03-28 11:15:00|100.06|99.9|100.22|100.12|100.34|100.2|99.98|99.83|191721
1648466400000|2022-03-28 11:20:00|100.2|100.1|100.28|100.14|100.5|100.42|100.16|100|287999
1648466700000|2022-03-28 11:25:00|100.3|100.16|100.16|100.02|100.36|100.2|100.06|100|277099
1648467000000|2022-03-28 11:30:00|100.14|100.04|100.08|100|100.3|100.16|100.04|99.93|226321
1648467300000|2022-03-28 11:35:00|100.06|99.94|100.04|99.95|100.18|100.1|100.04|99.94|156206
1648467600000|2022-03-28 11:40:00|100.02|99.96|100.02|99.93|100.22|100.08|99.78|99.7|355127
1648467900000|2022-03-28 11:45:00|100.1|99.97|100|99.91|100.22|100.12|99.75|99.62|681828
1648468200000|2022-03-28 11:50:00|99.98|99.86|99.98|99.93|100.04|99.99|99.65|99.6|449432
1648468500000|2022-03-28 11:55:00|99.99|99.94|99.91|99.86|100.18|100.1|99.91|99.83|182790
1648468800000|2022-03-28 12:00:00|99.9|99.87|99.53|99.5|99.91|99.88|99.53|99.5|231676
1648469100000|2022-03-28 12:05:00|99.5|99.49|99.21|99.14|99.69|99.62|99.18|99.06|492206
1648469400000|2022-03-28 12:10:00|99.18|99.13|99.18|99.11|99.34|99.29|99.03|98.96|300085
1648469700000|2022-03-28 12:15:00|99.2|99.14|99.21|99.15|99.29|99.25|99.11|99.01|76142
1648470000000|2022-03-28 12:20:00|99.22|99.17|99.2|99.14|99.46|99.41|99.18|99.12|211607
1648470300000|2022-03-28 12:25:00|99.17|99.13|99.13|99.08|99.3|99.27|99|98.98|181617
1648470600000|2022-03-28 12:30:00|99.12|99.06|99.17|99.12|99.19|99.14|99.03|98.98|137282
1648470900000|2022-03-28 12:35:00|99.15|99.1|99.11|99.06|99.34|99.31|99.05|99|116483
1648471200000|2022-03-28 12:40:00|99.1|99.05|99.03|99|99.21|99.17|99|98.94|255480
1648471500000|2022-03-28 12:45:00|99.01|98.99|99.13|99.09|99.16|99.13|98.97|98.93|160676
1648471800000|2022-03-28 12:50:00|99.14|99.11|99.13|99.08|99.31|99.26|99.02|98.95|366968
1648472100000|2022-03-28 12:55:00|99.11|99.06|99.25|99.21|99.55|99.44|99.11|99.06|152907
1648472400000|2022-03-28 13:00:00|99.26|99.24|99.21|99.15|99.55|99.49|99.18|99.1|285091
1648472700000|2022-03-28 13:05:00|99.2|99.13|99.25|99.21|99.44|99.34|99.1|99.03|320249
1648473000000|2022-03-28 13:10:00|99.23|99.18|99.13|99.09|99.31|99.28|99.07|98.99|274671
1648473300000|2022-03-28 13:15:00|99.1|99.07|99.17|99.12|99.2|99.17|99.01|98.95|261315
1648473600000|2022-03-28 13:20:00|99.18|99.1|99.17|99.13|99.37|99.33|98.93|98.9|480381
1648473900000|2022-03-28 13:25:00|99.15|99.11|99.29|99.26|99.51|99.45|99.14|99.08|649941
1648474200000|2022-03-28 13:30:00|99.32|99.28|99.81|99.76|100.14|100.04|99.19|99.11|2292068
1648474500000|2022-03-28 13:35:00|99.77|99.72|99.04|99.01|100.3|100.16|98.98|98.89|1593511
1648474800000|2022-03-28 13:40:00|99|98.98|98.34|98.3|99.39|99.3|98.24|98.2|1659771
1648475100000|2022-03-28 13:45:00|98.33|98.28|98.54|98.49|98.59|98.57|98.11|98.05|823489
1648475400000|2022-03-28 13:50:00|98.52|98.48|98.38|98.33|98.7|98.65|98.23|98.18|524925
1648475700000|2022-03-28 13:55:00|98.41|98.35|98.47|98.4|98.6|98.53|98.13|98.1|480992
1648476000000|2022-03-28 14:00:00|98.45|98.42|98.33|98.29|98.61|98.55|98.09|98.05|635450
1648476300000|2022-03-28 14:05:00|98.32|98.28|98.12|98.08|98.33|98.29|98.05|98.01|265149
1648476600000|2022-03-28 14:10:00|98.11|98.05|98.66|98.63|98.8|98.75|98.08|98.03|931314
1648476900000|2022-03-28 14:15:00|98.65|98.62|98.55|98.5|98.66|98.62|98.47|98.42|191762
1648477200000|2022-03-28 14:20:00|98.54|98.51|98.89|98.86|99.38|99.33|98.54|98.5|724285
1648477500000|2022-03-28 14:25:00|98.86|98.84|99.09|99.04|99.22|99.14|98.74|98.68|1128858
1648477800000|2022-03-28 14:30:00|99.11|99.07|99.07|99.04|99.23|99.16|98.98|98.88|700189
1648478100000|2022-03-28 14:35:00|99.09|99.06|99.04|99|99.2|99.14|98.86|98.84|782754
1648478400000|2022-03-28 14:40:00|99.03|98.98|99.03|98.98|99.18|99.13|98.89|98.84|371232
1648478700000|2022-03-28 14:45:00|99.04|98.97|99.02|98.99|99.18|99.13|98.94|98.9|521341
1648479000000|2022-03-28 14:50:00|99.01|98.97|99.02|99|99.06|99.04|98.9|98.88|165506
1648479300000|2022-03-28 14:55:00|99.04|99.01|98.76|98.72|99.13|99.08|98.68|98.64|491903
1648479600000|2022-03-28 15:00:00|98.77|98.73|99|98.94|99.08|99.03|98.33|98.27|901731
1648479900000|2022-03-28 15:05:00|98.99|98.92|99.07|99.01|99.08|99.05|98.82|98.76|253527
1648480200000|2022-03-28 15:10:00|99.06|98.99|99.07|99.05|99.26|99.19|98.95|98.89|412612
1648480500000|2022-03-28 15:15:00|99.06|99.03|99.12|99.1|99.57|99.56|98.95|98.92|1163175
1648480800000|2022-03-28 15:20:00|99.11|99.08|99.27|99.21|99.3|99.28|99.06|99|626617
1648481100000|2022-03-28 15:25:00|99.22|99.2|99.41|99.28|99.58|99.5|99.09|99.05|2007227
1648537200000|2022-03-29 07:00:00|99.5|99.41|100.06|99.88|100.28|100.12|99.28|99.08|1211642
1648537500000|2022-03-29 07:05:00|100.1|99.89|100.42|100.28|100.6|100.44|99.85|99.68|447869
1648537800000|2022-03-29 07:10:00|100.44|100.3|99.95|99.89|100.76|100.58|99.81|99.63|422549
1648538100000|2022-03-29 07:15:00|99.93|99.86|100.22|100.12|100.42|100.3|99.8|99.66|436808
1648538400000|2022-03-29 07:20:00|100.24|100.14|99.91|99.84|100.96|100.7|99.88|99.76|738612
1648538700000|2022-03-29 07:25:00|99.9|99.79|99.1|99.04|99.98|99.94|99.1|99|319886
1648539000000|2022-03-29 07:30:00|99.09|99.02|98.84|98.83|99.18|99.14|98.8|98.69|877955
1648539300000|2022-03-29 07:35:00|98.85|98.75|98.45|98.41|98.86|98.8|98.27|98.17|430767
1648539600000|2022-03-29 07:40:00|98.47|98.43|98.14|98.1|98.57|98.48|98.14|98.1|401399
1648539900000|2022-03-29 07:45:00|98.13|98.06|98.12|98.08|98.29|98.21|97.85|97.8|798278
1648540200000|2022-03-29 07:50:00|98.13|98.1|98.02|97.95|98.28|98.2|97.72|97.62|419321
1648540500000|2022-03-29 07:55:00|98.04|97.96|98.21|98.13|98.28|98.19|97.87|97.78|367902
1648540800000|2022-03-29 08:00:00|98.2|98.12|98.16|98.07|98.23|98.15|97.94|97.84|285884
1648541100000|2022-03-29 08:05:00|98.15|98.06|98.5|98.45|98.58|98.54|98.11|98.02|226175
1648541400000|2022-03-29 08:10:00|98.51|98.44|98.36|98.28|98.56|98.52|98.31|98.23|155907
1648541700000|2022-03-29 08:15:00|98.37|98.34|98.42|98.37|98.51|98.48|98.21|98.11|349117
1648542000000|2022-03-29 08:20:00|98.43|98.38|98.26|98.23|98.57|98.53|98.21|98.14|283522
1648542300000|2022-03-29 08:25:00|98.27|98.21|98.19|98.14|98.49|98.45|98.16|98.08|569240
1648542600000|2022-03-29 08:30:00|98.21|98.11|97.95|97.91|98.21|98.11|97.72|97.63|265272
1648542900000|2022-03-29 08:35:00|97.96|97.9|97.89|97.86|98.05|98.02|97.78|97.7|228652
1648543200000|2022-03-29 08:40:00|97.88|97.85|97.93|97.84|97.99|97.93|97.79|97.72|344088
1648543500000|2022-03-29 08:45:00|97.94|97.82|97.74|97.68|97.99|97.91|97.68|97.58|520720
1648543800000|2022-03-29 08:50:00|97.73|97.69|97.85|97.79|97.98|97.91|97.67|97.57|241316
1648544100000|2022-03-29 08:55:00|97.87|97.8|98.35|98.29|98.36|98.29|97.83|97.8|309566
1648544400000|2022-03-29 09:00:00|98.41|98.3|98.64|98.6|98.82|98.72|98.39|98.3|376744
1648544700000|2022-03-29 09:05:00|98.67|98.62|99.14|99.06|99.48|99.35|98.55|98.48|507043
1648545000000|2022-03-29 09:10:00|99.13|99.1|99.05|99|99.42|99.3|98.99|98.9|281941
1648545300000|2022-03-29 09:15:00|99.08|99.01|99.18|99.14|99.35|99.27|98.8|98.71|499585
1648545600000|2022-03-29 09:20:00|99.17|99.15|99.51|99.45|99.65|99.55|99.17|99.12|236412
1648545900000|2022-03-29 09:25:00|99.52|99.43|99.74|99.69|99.95|99.87|99.36|99.28|390347
1648546200000|2022-03-29 09:30:00|99.77|99.7|99.73|99.69|99.81|99.72|99.55|99.48|142748
1648546500000|2022-03-29 09:35:00|99.74|99.71|99.8|99.77|99.95|99.9|99.57|99.47|527632
1648546800000|2022-03-29 09:40:00|99.79|99.75|100.28|100.18|100.54|100.44|99.68|99.64|644016
1648547100000|2022-03-29 09:45:00|100.26|100.16|100.16|100.1|100.3|100.18|99.91|99.86|1673770
1648547400000|2022-03-29 09:50:00|100.12|100.06|100.18|100.08|100.52|100.44|100.1|100.02|398005
1648547700000|2022-03-29 09:55:00|100.16|100.06|99.87|99.8|100.2|100.14|99.81|99.77|132185
1648548000000|2022-03-29 10:00:00|99.88|99.81|100.02|99.93|100.04|100|99.86|99.78|188108
1648548300000|2022-03-29 10:05:00|99.96|99.92|99.92|99.86|100|99.92|99.82|99.77|140191
1648548600000|2022-03-29 10:10:00|99.96|99.89|99.71|99.66|99.96|99.89|99.62|99.58|227437
1648548900000|2022-03-29 10:15:00|99.73|99.69|99.92|99.88|99.92|99.9|99.73|99.69|314322
1648549200000|2022-03-29 10:20:00|99.9|99.86|99.87|99.82|100.18|100.12|99.86|99.81|286211
1648549500000|2022-03-29 10:25:00|99.89|99.84|99.92|99.87|100.12|100.02|99.89|99.84|171211
1648549800000|2022-03-29 10:30:00|99.93|99.88|100.06|99.99|100.1|100.04|99.91|99.86|135354
1648550100000|2022-03-29 10:35:00|100.04|99.96|99.92|99.85|100.1|99.99|99.85|99.77|98591
1648550400000|2022-03-29 10:40:00|99.91|99.88|99.96|99.94|100|99.95|99.87|99.82|115753
1648550700000|2022-03-29 10:45:00|100|99.95|100.06|100|100.34|100.26|99.98|99.94|135087
1648551000000|2022-03-29 10:50:00|100.08|100.02|100.18|100.08|100.24|100.14|100.04|99.98|151120
1648551300000|2022-03-29 10:55:00|100.16|100.06|100.04|99.98|100.16|100.1|99.96|99.9|149690
1648551600000|2022-03-29 11:00:00|100.08|100.04|100.4|100.34|100.48|100.4|100.04|99.98|142869
1648551900000|2022-03-29 11:05:00|100.44|100.4|100.44|100.38|100.6|100.5|100.44|100.36|202962
1648552200000|2022-03-29 11:10:00|100.4|100.36|99.91|99.86|100.44|100.38|99.91|99.84|98886
1648552500000|2022-03-29 11:15:00|99.9|99.89|100.1|99.98|100.14|100.02|99.86|99.8|160562
1648552800000|2022-03-29 11:20:00|100.08|99.97|99.98|99.88|100.14|100.02|99.81|99.73|82288
1648553100000|2022-03-29 11:25:00|99.94|99.87|99.83|99.76|99.95|99.92|99.57|99.53|213153
1648553400000|2022-03-29 11:30:00|99.79|99.74|99.73|99.67|99.88|99.8|99.6|99.54|68966
1648553700000|2022-03-29 11:35:00|99.7|99.65|99.78|99.74|99.78|99.74|99.6|99.55|133620
1648554000000|2022-03-29 11:40:00|99.75|99.76|100.12|100|100.56|100.44|99.64|99.57|710542
1648554300000|2022-03-29 11:45:00|100.14|100.04|100.34|100.24|100.52|100.36|99.83|99.73|435328
1648554600000|2022-03-29 11:50:00|100.32|100.2|100.54|100.44|100.64|100.52|100.2|100.08|298118
1648554900000|2022-03-29 11:55:00|100.52|100.4|100.5|100.38|100.54|100.44|100.22|100.1|149715
1648555200000|2022-03-29 12:00:00|100.52|100.4|100.34|100.22|100.8|100.62|100.32|100.18|225141
1648555500000|2022-03-29 12:05:00|100.36|100.24|101.2|101.06|101.24|101.16|100.32|100.22|425475
1648555800000|2022-03-29 12:10:00|101.28|101.12|101.42|101.28|101.78|101.64|101.26|101.12|347167
1648556100000|2022-03-29 12:15:00|101.44|101.36|101.98|101.84|102|101.84|101.2|101.1|662278
1648556400000|2022-03-29 12:20:00|101.96|101.8|102.76|102.64|102.84|102.7|101.88|101.7|818215
1648556700000|2022-03-29 12:25:00|102.78|102.66|103.84|103.72|104.2|104.1|102.78|102.66|932602
1648557000000|2022-03-29 12:30:00|103.88|103.74|103.2|103.04|103.88|103.74|102.62|102.5|871287
1648557300000|2022-03-29 12:35:00|103.14|103|103.88|103.76|104.08|103.98|103.08|102.94|661469
1648557600000|2022-03-29 12:40:00|103.76|103.72|103.36|103.26|104|103.84|103.3|103.18|409241
1648557900000|2022-03-29 12:45:00|103.4|103.3|103.16|103.06|103.54|103.36|102.68|102.52|606738
1648558200000|2022-03-29 12:50:00|103.14|103.04|103.46|103.34|103.58|103.5|102.8|102.76|503617
1648558500000|2022-03-29 12:55:00|103.44|103.3|103.7|103.52|103.82|103.7|103.2|103.16|672478
1648558800000|2022-03-29 13:00:00|103.68|103.54|103.82|103.62|104.12|104|103.6|103.46|1954201
1648559100000|2022-03-29 13:05:00|103.8|103.6|103.32|103.22|103.8|103.6|103.16|103.02|451371
1648559400000|2022-03-29 13:10:00|103.3|103.24|103.46|103.36|103.5|103.4|103.16|103.06|293779
1648559700000|2022-03-29 13:15:00|103.44|103.32|102.92|102.84|103.44|103.32|102.9|102.82|455300
1648560000000|2022-03-29 13:20:00|102.88|102.82|102.82|102.74|103.06|102.98|102.7|102.64|198202
1648560300000|2022-03-29 13:25:00|102.86|102.76|103.08|103|103.24|103.06|102.4|102.26|844659
1648560600000|2022-03-29 13:30:00|103.12|103.02|103.88|103.8|103.9|103.8|102.86|102.76|1066584
1648560900000|2022-03-29 13:35:00|103.86|103.76|103.56|103.44|104.1|103.98|103.4|103.28|501646
1648561200000|2022-03-29 13:40:00|103.58|103.46|103.34|103.22|103.6|103.5|103.2|103.12|605312
1648561500000|2022-03-29 13:45:00|103.38|103.24|102.36|102.24|103.42|103.3|102.32|102.22|520294
1648561800000|2022-03-29 13:50:00|102.32|102.22|102.14|102.04|102.32|102.22|101.92|101.8|507909
1648562100000|2022-03-29 13:55:00|102.04|102.02|102.52|102.44|102.58|102.46|102.04|102.02|340705
1648562400000|2022-03-29 14:00:00|102.5|102.4|102.48|102.36|102.5|102.4|102.02|101.9|354182
1648562700000|2022-03-29 14:05:00|102.54|102.4|102.18|102.06|102.6|102.46|102.12|102.02|158231
1648563000000|2022-03-29 14:10:00|102.2|102.08|102.12|101.98|102.84|102.68|102.04|101.9|310587
1648563300000|2022-03-29 14:15:00|102.06|101.92|102.02|101.88|102.26|102.12|101.94|101.76|255618
1648563600000|2022-03-29 14:20:00|102.06|101.92|102.56|102.44|102.78|102.6|102.06|101.92|328718
1648563900000|2022-03-29 14:25:00|102.54|102.46|102.92|102.88|102.92|102.88|102.42|102.28|171501
1648564200000|2022-03-29 14:30:00|102.96|102.92|102.98|102.86|103.36|103.2|102.9|102.84|411301
1648564500000|2022-03-29 14:35:00|103.02|102.92|103.12|102.98|103.28|103.14|102.86|102.78|712202
1648564800000|2022-03-29 14:40:00|103.1|103|103.44|103.36|103.46|103.36|102.94|102.8|458651
1648565100000|2022-03-29 14:45:00|103.42|103.34|103.34|103.26|103.56|103.46|103.12|103.02|387378
1648565400000|2022-03-29 14:50:00|103.38|103.28|103.48|103.4|103.54|103.46|103.26|103.18|275185
1648565700000|2022-03-29 14:55:00|103.46|103.38|103.24|103.18|103.54|103.4|103.24|103.18|438757
1648566000000|2022-03-29 15:00:00|103.26|103.2|103.72|103.62|103.72|103.62|103.22|103.14|355099
1648566300000|2022-03-29 15:05:00|103.7|103.6|103.36|103.26|103.84|103.74|103.36|103.26|331672
1648566600000|2022-03-29 15:10:00|103.38|103.28|102.98|102.9|103.5|103.42|102.98|102.88|588430
1648566900000|2022-03-29 15:15:00|103|102.88|102.76|102.7|103.1|103|102.74|102.7|297681
1648567200000|2022-03-29 15:20:00|102.74|102.68|102.46|102.38|102.82|102.76|102.38|102.32|417996
1648567500000|2022-03-29 15:25:00|102.44|102.4|102.56|102.4|102.66|102.58|102.36|102.3|547266
1648623600000|2022-03-30 07:00:00|101.92|101.66|101.68|101.48|102.86|102.62|101.18|100.86|711253
1648623900000|2022-03-30 07:05:00|101.66|101.5|101.82|101.76|101.96|101.82|101.3|101.08|388810
1648624200000|2022-03-30 07:10:00|101.86|101.78|101.88|101.76|102.1|101.94|101.62|101.48|314428
1648624500000|2022-03-30 07:15:00|101.84|101.72|101.12|101.04|101.9|101.72|101.12|101|308509
1648624800000|2022-03-30 07:20:00|101.14|101|101|100.88|101.22|101.1|100.7|100.54|398750
1648625100000|2022-03-30 07:25:00|100.98|100.94|101.1|100.98|101.32|101.18|100.8|100.72|296185
1648625400000|2022-03-30 07:30:00|101.04|101.04|101.36|101.24|101.48|101.34|101|100.9|141132
1648625700000|2022-03-30 07:35:00|101.38|101.26|101.42|101.32|101.48|101.42|101.3|101.2|292534
1648626000000|2022-03-30 07:40:00|101.4|101.4|101.56|101.4|101.68|101.6|101.38|101.24|153595
1648626300000|2022-03-30 07:45:00|101.52|101.38|101.38|101.28|101.72|101.58|101.34|101.16|101591
1648626600000|2022-03-30 07:50:00|101.36|101.26|101.14|101|101.48|101.42|101.08|100.98|86759
1648626900000|2022-03-30 07:55:00|101.16|101.02|101.04|100.96|101.2|101.06|100.88|100.76|165027
1648627200000|2022-03-30 08:00:00|101.02|100.9|100.74|100.62|101.04|100.96|100.64|100.56|125788
1648627500000|2022-03-30 08:05:00|100.72|100.6|100.48|100.4|100.72|100.6|100.36|100.28|208991
1648627800000|2022-03-30 08:10:00|100.44|100.36|100.26|100.16|100.5|100.4|100.16|100.06|236762
1648628100000|2022-03-30 08:15:00|100.24|100.12|100.18|100.08|100.28|100.2|99.92|99.77|198648
1648628400000|2022-03-30 08:20:00|100.16|100.1|100.1|99.99|100.16|100.14|100|99.87|489850
1648628700000|2022-03-30 08:25:00|100.08|99.96|100.1|100.02|100.28|100.14|99.94|99.87|171835
1648629000000|2022-03-30 08:30:00|100.08|100|100.06|99.93|100.12|100.02|100.02|99.89|125180
1648629300000|2022-03-30 08:35:00|100.04|99.94|100|99.89|100.06|99.95|99.81|99.7|243838
1648629600000|2022-03-30 08:40:00|100.02|99.88|99.97|99.9|100.02|99.93|99.74|99.64|233822
1648629900000|2022-03-30 08:45:00|99.96|99.92|100.12|100.06|100.2|100.12|99.91|99.84|689774
1648630200000|2022-03-30 08:50:00|100.14|100.04|100.34|100.26|100.62|100.5|100.12|100.04|186350
1648630500000|2022-03-30 08:55:00|100.3|100.24|100.34|100.26|100.36|100.32|100.24|100.18|73452
1648630800000|2022-03-30 09:00:00|100.36|100.28|100.4|100.32|100.44|100.42|100.34|100.26|134309
1648631100000|2022-03-30 09:05:00|100.38|100.3|100.16|100.08|100.38|100.3|100.1|100|149938
1648631400000|2022-03-30 09:10:00|100.12|100.06|100.2|100.14|100.32|100.22|100.1|100.02|281328
1648631700000|2022-03-30 09:15:00|100.24|100.16|100.14|100.06|100.3|100.2|100.12|100.04|141426
1648632000000|2022-03-30 09:20:00|100.16|100.04|100.46|100.38|100.52|100.44|100.14|100.04|177072
1648632300000|2022-03-30 09:25:00|100.42|100.34|100.6|100.5|100.8|100.74|100.4|100.34|327744
1648632600000|2022-03-30 09:30:00|100.58|100.48|100.54|100.48|100.58|100.52|100.44|100.42|78160
1648632900000|2022-03-30 09:35:00|100.56|100.44|100.28|100.2|100.58|100.56|100.22|100.14|162904
1648633200000|2022-03-30 09:40:00|100.26|100.18|100.06|100|100.26|100.18|100.04|100|154771
1648633500000|2022-03-30 09:45:00|100.02|99.97|100.06|99.95|100.26|100.2|99.99|99.9|98224
1648633800000|2022-03-30 09:50:00|100.04|99.94|100.2|100.1|100.38|100.32|100.02|99.94|189120
1648634100000|2022-03-30 09:55:00|100.16|100.08|100.08|100|100.26|100.2|100.08|99.97|122869
1648634400000|2022-03-30 10:00:00|100.04|99.98|100.2|100.12|100.3|100.18|99.57|99.5|430313
1648634700000|2022-03-30 10:05:00|100.22|100.16|100.02|99.95|100.32|100.26|99.94|99.84|141334
1648635000000|2022-03-30 10:10:00|100.06|99.96|100.08|99.99|100.3|100.18|100.02|99.92|48472
1648635300000|2022-03-30 10:15:00|100.04|99.98|100.06|99.95|100.16|100.06|99.88|99.77|105494
1648635600000|2022-03-30 10:20:00|100.04|99.96|100.1|100.04|100.14|100.08|99.94|99.88|101240
1648635900000|2022-03-30 10:25:00|100.12|100.08|100.12|100.02|100.36|100.22|100.04|99.97|161082
1648636200000|2022-03-30 10:30:00|100.1|100|100.18|100.14|100.32|100.22|100.06|99.97|106805
1648636500000|2022-03-30 10:35:00|100.16|100.12|100.16|100.08|100.22|100.14|100.1|100.04|59861
1648636800000|2022-03-30 10:40:00|100.14|100.06|100.2|100.14|100.28|100.2|100.12|100.04|94166
1648637100000|2022-03-30 10:45:00|100.18|100.12|100.28|100.22|100.36|100.32|100.12|100.04|81063
1648637400000|2022-03-30 10:50:00|100.26|100.2|100.06|99.98|100.28|100.2|100.06|99.95|142675
1648637700000|2022-03-30 10:55:00|100.08|99.99|100.06|99.99|100.14|100.08|100.06|99.95|135504
1648638000000|2022-03-30 11:00:00|100.08|100|100.56|100.4|100.6|100.5|100.02|99.91|93093
1648638300000|2022-03-30 11:05:00|100.54|100.42|100.32|100.22|100.54|100.42|100.32|100.18|25065
1648638600000|2022-03-30 11:10:00|100.3|100.2|100.4|100.3|100.46|100.36|100.28|100.18|72631
1648638900000|2022-03-30 11:15:00|100.38|100.32|100.28|100.2|100.38|100.32|100.22|100.14|66978
1648639200000|2022-03-30 11:20:00|100.26|100.22|100.78|100.7|100.84|100.76|100.26|100.22|236301
1648639500000|2022-03-30 11:25:00|100.8|100.72|100.8|100.7|101|100.9|100.74|100.66|98916
1648639800000|2022-03-30 11:30:00|100.76|100.74|100.58|100.52|100.8|100.74|100.52|100.44|46056
1648640100000|2022-03-30 11:35:00|100.56|100.48|100.38|100.3|100.62|100.54|100.3|100.22|86969
1648640400000|2022-03-30 11:40:00|100.42|100.36|100.3|100.24|100.44|100.36|100.24|100.14|74207
1648640700000|2022-03-30 11:45:00|100.32|100.28|100.3|100.22|100.34|100.3|100.24|100.2|67743
1648641000000|2022-03-30 11:50:00|100.28|100.18|100.22|100.16|100.32|100.22|100.12|100.08|102812
1648641300000|2022-03-30 11:55:00|100.18|100.14|100.24|100.14|100.26|100.2|100.06|99.98|186064
1648641600000|2022-03-30 12:00:00|100.26|100.16|100.14|100.08|100.28|100.18|100.12|100.04|87133
1648641900000|2022-03-30 12:05:00|100.1|100.04|100.22|100.14|100.3|100.24|100.1|100.04|65594
1648642200000|2022-03-30 12:10:00|100.24|100.18|100.04|99.94|100.26|100.18|99.77|99.7|85768
1648642500000|2022-03-30 12:15:00|99.99|99.89|99.97|99.92|100.08|100.02|99.89|99.76|126217
1648642800000|2022-03-30 12:20:00|99.95|99.9|100.18|100.1|100.18|100.1|99.95|99.89|129312
1648643100000|2022-03-30 12:25:00|100.16|100.12|100.48|100.44|100.5|100.46|100.12|100.08|169316
1648643400000|2022-03-30 12:30:00|100.46|100.42|100.78|100.7|100.82|100.72|100.46|100.38|92498
1648643700000|2022-03-30 12:35:00|100.8|100.72|101.3|101.2|101.46|101.4|100.76|100.7|238190
1648644000000|2022-03-30 12:40:00|101.28|101.22|101.58|101.48|101.66|101.54|101.28|101.22|154325
1648644300000|2022-03-30 12:45:00|101.56|101.44|101.54|101.48|101.62|101.54|101.38|101.28|176644
1648644600000|2022-03-30 12:50:00|101.6|101.52|101.62|101.56|101.66|101.6|101.56|101.44|124896
1648644900000|2022-03-30 12:55:00|101.6|101.54|101.78|101.72|101.9|101.78|101.58|101.54|237189
1648645200000|2022-03-30 13:00:00|101.76|101.68|101.54|101.48|101.78|101.7|101.44|101.32|142089
1648645500000|2022-03-30 13:05:00|101.5|101.46|101.22|101.12|101.58|101.48|101.18|101.12|137066
1648645800000|2022-03-30 13:10:00|101.18|101.16|101.68|101.58|101.68|101.58|101.18|101.12|85037
1648646100000|2022-03-30 13:15:00|101.72|101.6|102|101.94|102|101.94|101.62|101.54|173448
1648646400000|2022-03-30 13:20:00|102.02|101.98|101.88|101.84|102.52|102.4|101.88|101.78|365254
1648646700000|2022-03-30 13:25:00|101.9|101.86|102.1|102.02|102.48|102.34|101.88|101.86|176364
1648647000000|2022-03-30 13:30:00|102.12|102.04|102.04|101.96|102.5|102.36|102|101.9|292411
1648647300000|2022-03-30 13:35:00|102.08|101.98|102|101.9|102.3|102.24|101.74|101.6|570591
1648647600000|2022-03-30 13:40:00|102.02|101.94|102.5|102.38|102.62|102.48|102.02|101.94|677920
1648647900000|2022-03-30 13:45:00|102.46|102.4|102.64|102.56|102.78|102.7|102.46|102.4|344776
1648648200000|2022-03-30 13:50:00|102.66|102.6|102.9|102.82|103|102.94|102.66|102.58|289924
1648648500000|2022-03-30 13:55:00|102.88|102.8|102.94|102.82|103|102.94|102.52|102.36|407129
1648648800000|2022-03-30 14:00:00|102.98|102.84|102.34|102.24|103.14|103.06|102.34|102.24|533644
1648649100000|2022-03-30 14:05:00|102.32|102.18|102.28|102.2|102.5|102.38|102.04|101.92|356472
1648649400000|2022-03-30 14:10:00|102.32|102.22|102.38|102.3|102.48|102.4|102.24|102.14|137014
1648649700000|2022-03-30 14:15:00|102.36|102.32|102.4|102.3|102.5|102.42|102.3|102.16|372295
1648650000000|2022-03-30 14:20:00|102.42|102.34|102.62|102.56|102.74|102.66|102.42|102.34|124738
1648650300000|2022-03-30 14:25:00|102.64|102.62|103.02|102.92|103.2|103.18|102.52|102.38|737897
1648650600000|2022-03-30 14:30:00|103.04|102.96|102.78|102.7|103.18|103.1|102.74|102.66|488375
1648650900000|2022-03-30 14:35:00|102.76|102.72|102.46|102.4|102.8|102.76|102.46|102.4|281042
1648651200000|2022-03-30 14:40:00|102.48|102.38|102.48|102.42|102.68|102.56|102.28|102.2|166456
1648651500000|2022-03-30 14:45:00|102.46|102.44|102.54|102.46|102.76|102.68|102.44|102.38|220945
1648651800000|2022-03-30 14:50:00|102.52|102.48|102.18|102.14|102.66|102.58|102.12|102.06|177341
1648652100000|2022-03-30 14:55:00|102.16|102.12|102.62|102.58|102.66|102.58|102.14|102.1|181752
1648652400000|2022-03-30 15:00:00|102.58|102.56|103.18|103.12|103.22|103.14|102.56|102.52|517623
1648652700000|2022-03-30 15:05:00|103.16|103.1|102.98|102.96|103.4|103.3|102.84|102.8|1277995
1648653000000|2022-03-30 15:10:00|102.96|102.92|102.92|102.84|103.06|102.98|102.76|102.7|571661
1648653300000|2022-03-30 15:15:00|102.9|102.86|102.96|102.88|103.2|103.14|102.9|102.84|623498
1648653600000|2022-03-30 15:20:00|102.88|102.86|102.62|102.54|103.04|103|102.6|102.54|870712
1648653900000|2022-03-30 15:25:00|102.6|102.56|102.54|102.42|102.7|102.62|102.3|102.2|674095
1648710000000|2022-03-31 07:00:00|104.36|103.78|103.98|103.8|105.36|105.02|103.68|103.56|813399
1648710300000|2022-03-31 07:05:00|103.96|103.78|103.64|103.38|104.52|104.24|103.46|103.26|337093
1648710600000|2022-03-31 07:10:00|103.62|103.36|103.08|102.9|103.9|103.66|102.84|102.62|209830
1648710900000|2022-03-31 07:15:00|103.22|102.88|103.28|103.12|103.4|103.28|102.76|102.6|223380
1648711200000|2022-03-31 07:20:00|103.26|103.16|103.24|103.14|103.36|103.24|102.94|102.78|220233
1648711500000|2022-03-31 07:25:00|103.22|103.06|103.06|102.96|103.34|103.2|102.96|102.82|82482
1648711800000|2022-03-31 07:30:00|103.04|102.9|102.98|102.86|103.1|102.96|102.8|102.66|155927
1648712100000|2022-03-31 07:35:00|102.96|102.88|103.04|102.94|103.12|103|102.84|102.76|137892
1648712400000|2022-03-31 07:40:00|103.06|102.96|102.94|102.84|103.16|103.06|102.78|102.74|134614
1648712700000|2022-03-31 07:45:00|102.9|102.86|102.92|102.84|103.02|102.9|102.7|102.62|119172
1648713000000|2022-03-31 07:50:00|102.9|102.8|102.92|102.82|103.1|103|102.76|102.66|155125
1648713300000|2022-03-31 07:55:00|102.9|102.8|102.74|102.64|102.94|102.82|102.56|102.5|135965
1648713600000|2022-03-31 08:00:00|102.7|102.62|102.46|102.36|102.76|102.68|102.3|102.16|87844
1648713900000|2022-03-31 08:05:00|102.48|102.38|102.6|102.5|102.62|102.52|102.42|102.32|91853
1648714200000|2022-03-31 08:10:00|102.62|102.52|102.22|102.12|102.66|102.52|102.22|102.1|127946
1648714500000|2022-03-31 08:15:00|102.26|102.16|102.06|102.02|102.3|102.16|101.92|101.8|288017
1648714800000|2022-03-31 08:20:00|102.04|101.98|101.78|101.7|102.16|102.1|101.78|101.68|125792
1648715100000|2022-03-31 08:25:00|101.74|101.72|101.84|101.72|101.94|101.86|101.68|101.58|118340
1648715400000|2022-03-31 08:30:00|101.82|101.7|101.6|101.5|101.84|101.7|101.52|101.38|76949
1648715700000|2022-03-31 08:35:00|101.62|101.52|101.9|101.84|102.16|102.06|101.6|101.52|190430
1648716000000|2022-03-31 08:40:00|101.92|101.82|101.72|101.64|102.04|101.92|101.62|101.5|125231
1648716300000|2022-03-31 08:45:00|101.7|101.62|101.82|101.72|101.92|101.82|101.7|101.62|114113
1648716600000|2022-03-31 08:50:00|101.84|101.76|102.12|102.06|102.16|102.06|101.78|101.72|117203
1648716900000|2022-03-31 08:55:00|102.16|102.1|102.34|102.26|102.44|102.34|102.16|102.06|110316
1648717200000|2022-03-31 09:00:00|102.32|102.28|102.16|102.08|102.38|102.28|102.06|101.96|135950
1648717500000|2022-03-31 09:05:00|102.12|102.1|102.02|101.94|102.24|102.2|101.84|101.74|247170
1648717800000|2022-03-31 09:10:00|102.06|101.96|101.84|101.72|102.12|102.02|101.8|101.7|133246
1648718100000|2022-03-31 09:15:00|101.86|101.74|101.86|101.78|101.9|101.82|101.8|101.72|49520
1648718400000|2022-03-31 09:20:00|101.84|101.8|101.64|101.54|102.02|101.94|101.42|101.34|162001
1648718700000|2022-03-31 09:25:00|101.62|101.52|101.28|101.22|101.62|101.52|101.28|101.2|205369
1648719000000|2022-03-31 09:30:00|101.32|101.24|101.28|101.24|101.5|101.4|101.16|101.08|112703
1648719300000|2022-03-31 09:35:00|101.32|101.2|101.26|101.18|101.32|101.26|101.14|101.04|94175
1648719600000|2022-03-31 09:40:00|101.24|101.16|101.14|101.04|101.4|101.38|101.02|100.96|261125
1648719900000|2022-03-31 09:45:00|101.16|101.06|101.72|101.62|101.86|101.74|101.16|101.06|183100
1648720200000|2022-03-31 09:50:00|101.68|101.58|101.66|101.58|101.72|101.66|101.38|101.3|550134
1648720500000|2022-03-31 09:55:00|101.68|101.6|101.8|101.72|101.96|101.84|101.54|101.46|371142
1648720800000|2022-03-31 10:00:00|101.82|101.74|102.02|101.96|102.02|101.96|101.78|101.72|126915
1648721100000|2022-03-31 10:05:00|102.04|101.98|101.92|101.84|102.16|102.1|101.92|101.84|140771
1648721400000|2022-03-31 10:10:00|101.94|101.86|101.86|101.8|102.04|101.96|101.8|101.72|44787
1648721700000|2022-03-31 10:15:00|101.9|101.82|101.78|101.74|102.06|101.98|101.78|101.72|73076
1648722000000|2022-03-31 10:20:00|101.76|101.72|101.5|101.42|101.78|101.72|101.48|101.38|178796
1648722300000|2022-03-31 10:25:00|101.48|101.4|101.94|101.82|101.98|101.88|101.42|101.34|266958
1648722600000|2022-03-31 10:30:00|101.92|101.8|101.84|101.74|101.92|101.84|101.7|101.62|120390
1648722900000|2022-03-31 10:35:00|101.82|101.72|101.62|101.54|101.84|101.76|101.56|101.46|57107
1648723200000|2022-03-31 10:40:00|101.6|101.56|101.52|101.44|101.68|101.62|101.52|101.44|81828
1648723500000|2022-03-31 10:45:00|101.5|101.46|101.5|101.4|101.56|101.48|101.44|101.36|39823
1648723800000|2022-03-31 10:50:00|101.52|101.44|101.58|101.48|101.66|101.58|101.46|101.34|160400
1648724100000|2022-03-31 10:55:00|101.56|101.46|101.3|101.22|101.56|101.52|101.2|101.1|131753
1648724400000|2022-03-31 11:00:00|101.34|101.24|101.52|101.46|101.54|101.46|101.34|101.22|36138
1648724700000|2022-03-31 11:05:00|101.5|101.44|101.3|101.22|101.64|101.56|101.3|101.22|96710
1648725000000|2022-03-31 11:10:00|101.28|101.24|101.34|101.26|101.48|101.36|101.28|101.22|98303
1648725300000|2022-03-31 11:15:00|101.32|101.3|101.2|101.12|101.44|101.34|101.08|100.98|222939
1648725600000|2022-03-31 11:20:00|101.18|101.08|101.2|101.12|101.3|101.22|101.14|101.04|150231
1648725900000|2022-03-31 11:25:00|101.18|101.08|101.2|101.1|101.26|101.2|101.08|101.04|140527
1648726200000|2022-03-31 11:30:00|101.18|101.12|101.44|101.38|101.46|101.38|101.18|101.1|105715
1648726500000|2022-03-31 11:35:00|101.46|101.4|101.42|101.32|101.52|101.46|101.36|101.26|48595
1648726800000|2022-03-31 11:40:00|101.4|101.3|101.42|101.38|101.46|101.38|101.28|101.2|59544
1648727100000|2022-03-31 11:45:00|101.46|101.36|101.32|101.26|101.52|101.42|101.24|101.14|359048
1648727400000|2022-03-31 11:50:00|101.34|101.28|101.58|101.48|101.58|101.5|101.34|101.28|134773
1648727700000|2022-03-31 11:55:00|101.56|101.5|101.62|101.56|101.68|101.58|101.54|101.46|78677
1648728000000|2022-03-31 12:00:00|101.6|101.54|101.64|101.54|101.68|101.62|101.56|101.48|94585
1648728300000|2022-03-31 12:05:00|101.66|101.56|101.68|101.62|101.82|101.7|101.54|101.48|137184
1648728600000|2022-03-31 12:10:00|101.72|101.58|101.7|101.64|101.8|101.72|101.7|101.58|150415
1648728900000|2022-03-31 12:15:00|101.68|101.62|101.5|101.42|101.68|101.62|101.5|101.4|47403
1648729200000|2022-03-31 12:20:00|101.54|101.4|101.64|101.54|101.64|101.54|101.44|101.36|38247
1648729500000|2022-03-31 12:25:00|101.62|101.56|101.56|101.52|101.66|101.56|101.56|101.46|32523
1648729800000|2022-03-31 12:30:00|101.58|101.5|101.48|101.36|101.62|101.52|101.46|101.36|43275
1648730100000|2022-03-31 12:35:00|101.46|101.38|101.4|101.32|101.48|101.38|101.26|101.16|72987
1648730400000|2022-03-31 12:40:00|101.38|101.3|101.4|101.28|101.42|101.34|101.32|101.24|26387
1648730700000|2022-03-31 12:45:00|101.36|101.32|101.14|101.04|101.4|101.32|101.14|101.04|136878
1648731000000|2022-03-31 12:50:00|101.12|101.02|101.14|101.06|101.22|101.14|101|100.92|102657
1648731300000|2022-03-31 12:55:00|101.16|101.08|101.4|101.32|101.54|101.44|101.16|101.06|120610
1648731600000|2022-03-31 13:00:00|101.42|101.34|101.4|101.34|101.56|101.52|101.36|101.24|268957
1648731900000|2022-03-31 13:05:00|101.42|101.38|101.38|101.28|101.6|101.48|101.3|101.26|62187
1648732200000|2022-03-31 13:10:00|101.36|101.26|101|100.88|101.42|101.32|100.62|100.48|387481
1648732500000|2022-03-31 13:15:00|101.02|100.9|100.94|100.82|101.02|100.92|100.72|100.56|250758
1648732800000|2022-03-31 13:20:00|100.92|100.8|100.82|100.74|100.94|100.86|100.74|100.62|128699
1648733100000|2022-03-31 13:25:00|100.84|100.78|100.64|100.56|100.84|100.82|100.62|100.52|91222
1648733400000|2022-03-31 13:30:00|100.68|100.58|100.42|100.32|100.88|100.74|100.26|100.16|615340
1648733700000|2022-03-31 13:35:00|100.4|100.3|100.3|100.26|100.54|100.44|100.22|100.16|277592
1648734000000|2022-03-31 13:40:00|100.26|100.22|100.48|100.4|100.52|100.44|100.26|100.18|208054
1648734300000|2022-03-31 13:45:00|100.46|100.38|100.36|100.28|100.52|100.46|100.12|100.02|408315
1648734600000|2022-03-31 13:50:00|100.32|100.24|100.48|100.4|100.68|100.56|100.28|100.18|271712
1648734900000|2022-03-31 13:55:00|100.46|100.38|100.5|100.4|100.74|100.62|100.38|100.3|279185
1648735200000|2022-03-31 14:00:00|100.48|100.38|100.62|100.52|100.68|100.62|100.46|100.36|169895
1648735500000|2022-03-31 14:05:00|100.6|100.5|100.1|100.04|100.62|100.52|100.1|100|264338
1648735800000|2022-03-31 14:10:00|100.14|100.08|100|99.97|100.26|100.16|99.94|99.88|257110
1648736100000|2022-03-31 14:15:00|100.04|99.94|99.99|99.93|100.2|100.1|99.9|99.82|296506
1648736400000|2022-03-31 14:20:00|99.98|99.89|99.95|99.88|100.1|100|99.72|99.7|272318
1648736700000|2022-03-31 14:25:00|99.93|99.86|100.62|100.54|100.88|100.72|99.9|99.83|691514
1648737000000|2022-03-31 14:30:00|100.58|100.46|101.76|101.64|101.82|101.66|100.54|100.42|433827
1648737300000|2022-03-31 14:35:00|101.8|101.7|101.3|101.2|101.84|101.76|101.06|100.98|317650
1648737600000|2022-03-31 14:40:00|101.28|101.18|100.92|100.84|101.28|101.18|100.86|100.76|148359
1648737900000|2022-03-31 14:45:00|100.9|100.82|101.56|101.46|101.68|101.58|100.84|100.72|213890
1648738200000|2022-03-31 14:50:00|101.52|101.44|101.96|101.9|101.96|101.9|101.34|101.22|271635
1648738500000|2022-03-31 14:55:00|101.98|101.94|102.68|102.54|102.7|102.6|101.98|101.94|763590
1648738800000|2022-03-31 15:00:00|102.66|102.56|102.18|102.1|102.68|102.58|102.04|101.98|224257
1648739100000|2022-03-31 15:05:00|102.16|102.06|102.32|102.22|102.34|102.24|102|101.92|161714
1648739400000|2022-03-31 15:10:00|102.3|102.2|102.06|101.98|102.34|102.24|101.98|101.86|178660
1648739700000|2022-03-31 15:15:00|102.08|102|101.86|101.78|102.08|102.04|101.7|101.64|312323
1648740000000|2022-03-31 15:20:00|101.84|101.76|101.54|101.46|101.86|101.78|101.52|101.46|387279
1648740300000|2022-03-31 15:25:00|101.52|101.48|101.6|101.42|101.74|101.62|101.16|101.04|576513
1648796400000|2022-04-01 07:00:00|101.76|101.46|99.86|99.74|101.88|101.58|99.75|99.5|787242
1648796700000|2022-04-01 07:05:00|99.87|99.75|99.67|99.54|100.02|99.89|99.4|99.29|756811
1648797000000|2022-04-01 07:10:00|99.65|99.56|100.14|99.97|100.36|100.32|99.57|99.43|371173
1648797300000|2022-04-01 07:15:00|100.16|99.98|100.36|100.28|100.36|100.28|99.83|99.72|330865
1648797600000|2022-04-01 07:20:00|100.38|100.3|100.64|100.58|100.64|100.6|100.3|100.22|353032
1648797900000|2022-04-01 07:25:00|100.62|100.6|100.08|99.99|100.64|100.62|100.06|99.99|234618
1648798200000|2022-04-01 07:30:00|100.06|99.96|99.85|99.81|100.1|100.06|99.83|99.8|227134
1648798500000|2022-04-01 07:35:00|99.84|99.8|99.84|99.78|99.89|99.84|99.58|99.51|459993
1648798800000|2022-04-01 07:40:00|99.83|99.72|99.76|99.69|99.98|99.89|99.65|99.58|215776
1648799100000|2022-04-01 07:45:00|99.74|99.66|99.87|99.81|100.1|100.04|99.65|99.6|368044
1648799400000|2022-04-01 07:50:00|99.85|99.78|100.12|100.06|100.18|100.16|99.85|99.76|140643
1648799700000|2022-04-01 07:55:00|100.08|100.02|99.97|99.91|100.12|100.06|99.83|99.76|121249
1648800000000|2022-04-01 08:00:00|99.95|99.88|100.26|100.2|100.34|100.22|99.9|99.84|155999
1648800300000|2022-04-01 08:05:00|100.32|100.22|100.04|100|100.36|100.28|100.04|100|113573
1648800600000|2022-04-01 08:10:00|100.02|99.98|99.87|99.82|100.12|100.04|99.81|99.74|118525
1648800900000|2022-04-01 08:15:00|99.89|99.78|99.68|99.62|99.92|99.85|99.56|99.5|143712
1648801200000|2022-04-01 08:20:00|99.69|99.64|100.02|99.95|100.06|100|99.69|99.64|125113
1648801500000|2022-04-01 08:25:00|100|99.93|100.04|99.93|100.06|99.94|99.77|99.7|110022
1648801800000|2022-04-01 08:30:00|100.02|99.92|99.74|99.66|100.02|99.92|99.58|99.54|148081
1648802100000|2022-04-01 08:35:00|99.73|99.67|99.61|99.53|99.9|99.84|99.51|99.45|165201
1648802400000|2022-04-01 08:40:00|99.65|99.55|99.71|99.66|99.78|99.75|99.49|99.45|259601
1648802700000|2022-04-01 08:45:00|99.74|99.7|100.02|99.93|100.04|99.97|99.73|99.64|310608
1648803000000|2022-04-01 08:50:00|100|99.92|99.76|99.7|100|99.94|99.67|99.6|285197
1648803300000|2022-04-01 08:55:00|99.73|99.68|99.77|99.69|99.88|99.8|99.72|99.66|84943
1648803600000|2022-04-01 09:00:00|99.75|99.7|99.59|99.53|99.77|99.7|99.52|99.46|206349
1648803900000|2022-04-01 09:05:00|99.58|99.54|99.47|99.43|99.58|99.54|99.4|99.34|175977
1648804200000|2022-04-01 09:10:00|99.46|99.41|99.35|99.26|99.51|99.45|99.23|99.19|213434
1648804500000|2022-04-01 09:15:00|99.32|99.25|99.39|99.34|99.46|99.39|99.26|99.2|72305
1648804800000|2022-04-01 09:20:00|99.38|99.32|99.83|99.79|99.96|99.92|99.28|99.23|360388
1648805100000|2022-04-01 09:25:00|99.84|99.8|99.77|99.69|100|99.96|99.72|99.63|130750
1648805400000|2022-04-01 09:30:00|99.74|99.72|100.06|100.02|100.22|100.1|99.72|99.69|163449
1648805700000|2022-04-01 09:35:00|100.08|100.04|100.6|100.5|100.64|100.5|100.08|100.02|212841
1648806000000|2022-04-01 09:40:00|100.62|100.52|100.62|100.5|100.7|100.64|100.48|100.4|179340
1648806300000|2022-04-01 09:45:00|100.64|100.52|100.62|100.54|100.72|100.66|100.54|100.44|111573
1648806600000|2022-04-01 09:50:00|100.66|100.56|100.62|100.52|100.7|100.66|100.56|100.5|73526
1648806900000|2022-04-01 09:55:00|100.6|100.5|100.96|100.9|101|100.94|100.52|100.48|171262
1648807200000|2022-04-01 10:00:00|100.94|100.86|101.22|101.16|101.3|101.22|100.82|100.72|353276
1648807500000|2022-04-01 10:05:00|101.26|101.14|100.88|100.78|101.38|101.26|100.88|100.76|92433
1648807800000|2022-04-01 10:10:00|100.86|100.8|100.7|100.62|100.94|100.9|100.6|100.52|68982
1648808100000|2022-04-01 10:15:00|100.68|100.6|101.4|101.3|101.44|101.34|100.66|100.6|197616
1648808400000|2022-04-01 10:20:00|101.38|101.28|101.34|101.28|101.42|101.34|101.26|101.2|161925
1648808700000|2022-04-01 10:25:00|101.32|101.24|101.46|101.38|101.52|101.42|101.26|101.22|95505
1648809000000|2022-04-01 10:30:00|101.44|101.34|101.34|101.28|101.48|101.44|101.3|101.22|100647
1648809300000|2022-04-01 10:35:00|101.32|101.24|101.18|101.16|101.34|101.24|101.12|101.06|154216
1648809600000|2022-04-01 10:40:00|101.22|101.14|100.86|100.82|101.22|101.16|100.78|100.74|253089
1648809900000|2022-04-01 10:45:00|100.84|100.78|100.7|100.62|100.94|100.9|100.64|100.56|101303
1648810200000|2022-04-01 10:50:00|100.66|100.58|100.58|100.52|100.7|100.64|100.46|100.36|117217
1648810500000|2022-04-01 10:55:00|100.56|100.54|100.5|100.42|100.66|100.6|100.38|100.3|96048
1648810800000|2022-04-01 11:00:00|100.52|100.44|100.5|100.48|100.56|100.52|100.48|100.42|114312
1648811100000|2022-04-01 11:05:00|100.54|100.46|100.56|100.48|100.62|100.54|100.44|100.38|87071
1648811400000|2022-04-01 11:10:00|100.54|100.46|100.36|100.28|100.54|100.5|100.36|100.28|40397
1648811700000|2022-04-01 11:15:00|100.38|100.26|100.42|100.34|100.46|100.42|100.3|100.22|114812
1648812000000|2022-04-01 11:20:00|100.4|100.36|100.24|100.2|100.4|100.36|100.2|100.16|331137
1648812300000|2022-04-01 11:25:00|100.22|100.16|100.08|100.02|100.24|100.2|100.06|100.02|76001
1648812600000|2022-04-01 11:30:00|100.04|100|100.04|100|100.08|100.02|100.02|99.97|100670
1648812900000|2022-04-01 11:35:00|100.02|99.99|100.14|100.1|100.2|100.14|99.93|99.9|98968
1648813200000|2022-04-01 11:40:00|100.12|100.08|99.99|99.96|100.12|100.1|99.8|99.75|334850
1648813500000|2022-04-01 11:45:00|99.97|99.94|99.87|99.84|99.97|99.94|99.82|99.78|151942
1648813800000|2022-04-01 11:50:00|99.88|99.85|99.74|99.66|99.92|99.89|99.74|99.65|77502
1648814100000|2022-04-01 11:55:00|99.72|99.67|99.73|99.67|99.74|99.72|99.61|99.59|126715
1648814400000|2022-04-01 12:00:00|99.74|99.68|99.94|99.87|100.12|100.06|99.68|99.65|96157
1648814700000|2022-04-01 12:05:00|99.95|99.89|100.26|100.18|100.34|100.26|99.95|99.89|199658
1648815000000|2022-04-01 12:10:00|100.24|100.2|100.28|100.22|100.4|100.32|100.24|100.18|55857
1648815300000|2022-04-01 12:15:00|100.3|100.2|100.22|100.16|100.3|100.26|100.2|100.16|32425
1648815600000|2022-04-01 12:20:00|100.18|100.14|100.3|100.24|100.32|100.26|100.14|100.08|114132
1648815900000|2022-04-01 12:25:00|100.28|100.22|100.22|100.12|100.32|100.3|100.22|100.12|116089
1648816200000|2022-04-01 12:30:00|100.16|100.16|100.04|99.99|100.24|100.16|99.98|99.95|129577
1648816500000|2022-04-01 12:35:00|100.08|100|100.4|100.34|100.42|100.34|100.08|100|113548
1648816800000|2022-04-01 12:40:00|100.42|100.36|100.12|100.04|100.44|100.38|100.06|100.02|115440
1648817100000|2022-04-01 12:45:00|100.1|100.02|100.1|100.02|100.14|100.08|99.96|99.92|69906
1648817400000|2022-04-01 12:50:00|100.14|100.08|100.2|100.16|100.32|100.24|100.12|100.02|99663
1648817700000|2022-04-01 12:55:00|100.18|100.14|99.94|99.85|100.18|100.14|99.8|99.78|135736
1648818000000|2022-04-01 13:00:00|99.92|99.87|99.83|99.78|100.06|100|99.79|99.74|161258
1648818300000|2022-04-01 13:05:00|99.86|99.81|100.1|100.06|100.12|100.06|99.86|99.81|236677
1648818600000|2022-04-01 13:10:00|100.12|100.04|100.02|99.96|100.22|100.2|99.98|99.94|682164
1648818900000|2022-04-01 13:15:00|99.98|99.94|100.16|100.1|100.16|100.1|99.93|99.86|160110
1648819200000|2022-04-01 13:20:00|100.14|100.12|100.06|99.97|100.18|100.12|99.98|99.92|199006
1648819500000|2022-04-01 13:25:00|100.02|99.98|99.96|99.92|100.1|100.04|99.95|99.88|189066
1648819800000|2022-04-01 13:30:00|99.95|99.9|100.52|100.46|100.64|100.54|99.93|99.88|289141
1648820100000|2022-04-01 13:35:00|100.5|100.44|100.36|100.28|100.56|100.52|100.3|100.24|118083
1648820400000|2022-04-01 13:40:00|100.38|100.3|100.14|100.06|100.42|100.36|100.04|100|202169
1648820700000|2022-04-01 13:45:00|100.12|100.04|100.22|100.18|100.3|100.24|99.97|99.94|191804
1648821000000|2022-04-01 13:50:00|100.2|100.14|99.99|99.95|100.2|100.16|99.87|99.82|153452
1648821300000|2022-04-01 13:55:00|99.98|99.94|100.18|100.1|100.22|100.16|99.97|99.93|67264
1648821600000|2022-04-01 14:00:00|100.16|100.08|100.22|100.14|100.22|100.18|99.96|99.9|148198
1648821900000|2022-04-01 14:05:00|100.18|100.12|100.22|100.18|100.28|100.22|100.08|100|130982
1648822200000|2022-04-01 14:10:00|100.24|100.2|100.16|100.1|100.26|100.22|100.04|99.98|480933
1648822500000|2022-04-01 14:15:00|100.14|100.08|100|99.99|100.2|100.16|99.98|99.93|270198
1648822800000|2022-04-01 14:20:00|100.02|99.98|99.93|99.89|100.04|100|99.8|99.78|343342
1648823100000|2022-04-01 14:25:00|99.94|99.9|99.91|99.86|100.02|100|99.68|99.65|559457
1648823400000|2022-04-01 14:30:00|99.94|99.88|99.9|99.86|100.02|99.99|99.8|99.75|366265
1648823700000|2022-04-01 14:35:00|99.93|99.88|99.93|99.88|100.04|99.99|99.79|99.73|219595
1648824000000|2022-04-01 14:40:00|99.9|99.86|99.93|99.88|99.95|99.9|99.84|99.79|279929
1648824300000|2022-04-01 14:45:00|99.96|99.9|99.88|99.85|100.1|100.02|99.88|99.84|87901
1648824600000|2022-04-01 14:50:00|99.89|99.86|100.04|99.99|100.08|100.04|99.84|99.8|87993
1648824900000|2022-04-01 14:55:00|100.06|100|99.85|99.83|100.14|100.08|99.83|99.8|289465
1648825200000|2022-04-01 15:00:00|99.84|99.82|100.12|100.06|100.14|100.08|99.83|99.8|216302
1648825500000|2022-04-01 15:05:00|100.14|100.08|100.16|100.12|100.24|100.18|99.96|99.94|148629
1648825800000|2022-04-01 15:10:00|100.14|100.1|100.08|100.04|100.28|100.22|100.02|99.98|2500102
1648826100000|2022-04-01 15:15:00|100.06|100.06|99.81|99.77|100.12|100.08|99.8|99.76|198080
1648826400000|2022-04-01 15:20:00|99.8|99.76|99.49|99.45|99.8|99.77|99.48|99.45|609725
1648826700000|2022-04-01 15:25:00|99.51|99.47|99.58|99.52|99.72|99.65|99.39|99.37|1063713
1649055600000|2022-04-04 07:00:00|101.22|101|100.68|100.5|101.94|101.66|100.64|100.14|1315813
1649055900000|2022-04-04 07:05:00|100.64|100.46|99.95|99.83|100.72|100.56|99.86|99.7|610806
1649056200000|2022-04-04 07:10:00|99.94|99.84|99.56|99.5|100.1|100|99.43|99.35|461986
1649056500000|2022-04-04 07:15:00|99.58|99.52|99.09|99.03|99.66|99.61|98.92|98.8|796244
1649056800000|2022-04-04 07:20:00|99.08|98.99|98.78|98.71|99.12|99.06|98.7|98.62|422652
1649057100000|2022-04-04 07:25:00|98.8|98.72|98.28|98.23|98.8|98.75|98.24|98.2|639413
1649057400000|2022-04-04 07:30:00|98.29|98.24|98.57|98.51|98.68|98.59|98.09|98|567321
1649057700000|2022-04-04 07:35:00|98.58|98.53|98.44|98.39|98.76|98.67|98.33|98.24|337131
1649058000000|2022-04-04 07:40:00|98.46|98.4|98.33|98.27|98.55|98.52|98.13|98.04|305574
1649058300000|2022-04-04 07:45:00|98.35|98.28|98.6|98.52|98.61|98.52|98.18|98.09|415904
1649058600000|2022-04-04 07:50:00|98.61|98.53|98.88|98.81|98.98|98.9|98.42|98.36|787279
1649058900000|2022-04-04 07:55:00|98.86|98.78|98.94|98.89|99.15|99.06|98.76|98.67|274811
1649059200000|2022-04-04 08:00:00|98.96|98.91|98.7|98.63|98.96|98.93|98.39|98.3|285548
1649059500000|2022-04-04 08:05:00|98.71|98.65|98.79|98.74|98.97|98.92|98.69|98.59|463689
1649059800000|2022-04-04 08:10:00|98.82|98.75|99.03|98.98|99.04|98.99|98.6|98.55|267007
1649060100000|2022-04-04 08:15:00|99.01|98.96|98.65|98.59|99.01|98.96|98.56|98.5|173964
1649060400000|2022-04-04 08:20:00|98.69|98.61|99.05|99.03|99.11|99.07|98.61|98.55|244951
1649060700000|2022-04-04 08:25:00|99.07|99|99.25|99.19|99.33|99.3|99.05|98.97|500896
1649061000000|2022-04-04 08:30:00|99.31|99.2|100.02|99.97|100.1|100.02|99.28|99.2|370467
1649061300000|2022-04-04 08:35:00|100.04|99.98|99.69|99.63|100.04|99.98|99.61|99.52|222894
1649061600000|2022-04-04 08:40:00|99.65|99.6|99.58|99.55|99.76|99.68|99.38|99.32|271490
1649061900000|2022-04-04 08:45:00|99.61|99.56|99.47|99.4|99.76|99.7|99.4|99.33|322952
1649062200000|2022-04-04 08:50:00|99.49|99.44|99.7|99.66|99.76|99.68|99.49|99.41|183547
1649062500000|2022-04-04 08:55:00|99.69|99.63|99.69|99.66|99.76|99.72|99.4|99.37|372376
1649062800000|2022-04-04 09:00:00|99.68|99.62|99.91|99.84|100.22|100.14|99.66|99.6|287095
1649063100000|2022-04-04 09:05:00|99.92|99.85|100.08|99.99|100.2|100.08|99.92|99.84|184837
1649063400000|2022-04-04 09:10:00|100.1|100|99.79|99.74|100.1|100.06|99.79|99.73|202666
1649063700000|2022-04-04 09:15:00|99.8|99.78|99.56|99.5|99.8|99.78|99.5|99.43|199550
1649064000000|2022-04-04 09:20:00|99.58|99.51|99.74|99.71|99.84|99.79|99.58|99.51|133431
1649064300000|2022-04-04 09:25:00|99.72|99.7|99.96|99.93|99.98|99.93|99.67|99.62|146417
1649064600000|2022-04-04 09:30:00|99.95|99.91|100.04|99.95|100.08|100|99.93|99.9|102263
1649064900000|2022-04-04 09:35:00|100.06|99.96|99.93|99.86|100.1|100.08|99.93|99.85|165351
1649065200000|2022-04-04 09:40:00|99.92|99.87|100.06|99.98|100.2|100.14|99.9|99.83|175678
1649065500000|2022-04-04 09:45:00|100.04|99.97|100.08|100.02|100.16|100.12|99.98|99.93|118105
1649065800000|2022-04-04 09:50:00|100.1|100|100.04|99.98|100.2|100.14|100.02|99.92|100674
1649066100000|2022-04-04 09:55:00|100.02|99.95|100.12|100.02|100.36|100.28|100|99.95|202029
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.3|100.22|100.32|100.26|100.04|99.96|263701
1649066700000|2022-04-04 10:05:00|100.28|100.2|100.2|100.14|100.4|100.32|100.18|100.12|180263
1649067000000|2022-04-04 10:10:00|100.24|100.16|100.02|99.94|100.24|100.2|99.9|99.81|170241
1649067300000|2022-04-04 10:15:00|100.04|99.95|100.02|99.92|100.16|100.08|99.94|99.87|199174
1649067600000|2022-04-04 10:20:00|100|99.91|99.99|99.92|100.04|99.98|99.86|99.78|83604
1649067900000|2022-04-04 10:25:00|99.94|99.91|100.02|99.93|100.06|99.99|99.86|99.81|81975
1649068200000|2022-04-04 10:30:00|100|99.96|100.02|99.94|100.04|100|99.92|99.88|110311
1649068500000|2022-04-04 10:35:00|100|99.95|100.04|99.99|100.06|99.99|99.83|99.77|84513
1649068800000|2022-04-04 10:40:00|100.06|100|100.26|100.22|100.38|100.32|100.02|99.94|91128
1649069100000|2022-04-04 10:45:00|100.24|100.18|100.2|100.16|100.32|100.28|100.18|100.12|37318
1649069400000|2022-04-04 10:50:00|100.22|100.18|100.08|100.02|100.3|100.26|100.08|100|54233
1649069700000|2022-04-04 10:55:00|100.06|100|100.04|99.94|100.06|100|99.81|99.77|156021
1649070000000|2022-04-04 11:00:00|100.02|99.93|100.06|99.95|100.06|100|99.83|99.78|96114
1649070300000|2022-04-04 11:05:00|100.08|99.96|100.4|100.28|100.66|100.58|100.04|99.95|191281
1649070600000|2022-04-04 11:10:00|100.38|100.3|100.74|100.64|100.82|100.72|100.36|100.26|246043
1649070900000|2022-04-04 11:15:00|100.72|100.62|100.7|100.64|100.88|100.78|100.7|100.6|124450
1649071200000|2022-04-04 11:20:00|100.68|100.66|100.38|100.3|100.68|100.66|100.38|100.3|71353
1649071500000|2022-04-04 11:25:00|100.42|100.34|100.4|100.34|100.44|100.36|100.24|100.16|61064
1649071800000|2022-04-04 11:30:00|100.38|100.32|100.16|100.1|100.38|100.32|100.1|100.06|105122
1649072100000|2022-04-04 11:35:00|100.14|100.08|100.06|99.97|100.16|100.1|99.98|99.93|85614
1649072400000|2022-04-04 11:40:00|100.08|99.98|99.98|99.94|100.18|100.1|99.94|99.88|118997
1649072700000|2022-04-04 11:45:00|99.97|99.93|99.94|99.89|99.98|99.94|99.83|99.76|154162
1649073000000|2022-04-04 11:50:00|99.92|99.88|99.96|99.92|100|99.94|99.85|99.79|103571
1649073300000|2022-04-04 11:55:00|99.95|99.91|99.96|99.9|100.02|100|99.88|99.84|66209
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.28|100.2|100.3|100.22|99.97|99.91|96169
1649073900000|2022-04-04 12:05:00|100.26|100.18|100.24|100.18|100.26|100.2|100.12|100.06|67959
1649074200000|2022-04-04 12:10:00|100.26|100.2|100.4|100.32|100.46|100.4|100.04|100.02|555578
1649074500000|2022-04-04 12:15:00|100.3|100.3|100.58|100.52|100.62|100.56|100.3|100.24|430831
1649074800000|2022-04-04 12:20:00|100.62|100.54|100.64|100.56|100.68|100.62|100.52|100.48|96544
1649075100000|2022-04-04 12:25:00|100.62|100.58|100.74|100.68|100.84|100.76|100.62|100.56|143589
1649075400000|2022-04-04 12:30:00|100.72|100.66|100.92|100.86|100.94|100.88|100.66|100.58|374155
1649075700000|2022-04-04 12:35:00|100.94|100.88|101.14|101.08|101.22|101.14|100.8|100.72|299774
1649076000000|2022-04-04 12:40:00|101.12|101.06|101.08|101.04|101.18|101.1|100.94|100.86|459571
1649076300000|2022-04-04 12:45:00|101.06|101.02|101.22|101.16|101.24|101.18|101.04|101|261630
1649076600000|2022-04-04 12:50:00|101.24|101.18|101.08|101.02|101.36|101.28|101.06|101|178780
1649076900000|2022-04-04 12:55:00|101.06|101.04|100.86|100.8|101.08|101.04|100.84|100.8|164851
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.02|100.96|101.06|101.02|100.76|100.68|225458
1649077500000|2022-04-04 13:05:00|101|100.94|101.36|101.32|101.36|101.32|100.92|100.86|1067327
1649077800000|2022-04-04 13:10:00|101.4|101.34|101.62|101.54|101.84|101.76|101.4|101.34|436803
1649078100000|2022-04-04 13:15:00|101.6|101.52|101.42|101.34|101.68|101.62|101.3|101.26|394719
1649078400000|2022-04-04 13:20:00|101.44|101.32|101.94|101.86|102.22|102.14|101.44|101.32|913985
1649078700000|2022-04-04 13:25:00|101.98|101.9|101.86|101.78|102.04|101.98|101.86|101.76|169233
1649079000000|2022-04-04 13:30:00|101.88|101.84|102.1|102.04|102.16|102.08|101.72|101.64|422752
1649079300000|2022-04-04 13:35:00|102.08|102.06|101.32|101.26|102.08|102.06|101.24|101.16|560187
1649079600000|2022-04-04 13:40:00|101.34|101.28|101.42|101.36|101.48|101.44|101.2|101.12|476790
1649079900000|2022-04-04 13:45:00|101.44|101.38|101.8|101.76|101.86|101.78|101.44|101.38|275192
1649080200000|2022-04-04 13:50:00|101.82|101.78|102|101.92|102.1|102.04|101.82|101.72|328482
1649080500000|2022-04-04 13:55:00|101.98|101.94|101.84|101.78|102.1|102.04|101.8|101.78|331314
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.66|100.6|101.82|101.8|100.62|100.5|628047
1649081100000|2022-04-04 14:05:00|100.68|100.62|100.04|99.96|100.86|100.82|99.59|99.53|1132365
1649081400000|2022-04-04 14:10:00|100.06|99.94|100.5|100.44|100.6|100.52|100.02|99.92|396965
1649081700000|2022-04-04 14:15:00|100.52|100.46|100.7|100.64|100.86|100.76|100.44|100.38|436578
1649082000000|2022-04-04 14:20:00|100.72|100.66|100.64|100.58|100.84|100.8|100.56|100.46|502721
1649082300000|2022-04-04 14:25:00|100.66|100.6|100.76|100.68|100.76|100.68|100.38|100.3|374308
1649082600000|2022-04-04 14:30:00|100.74|100.66|100.78|100.72|100.78|100.76|100.58|100.56|268413
1649082900000|2022-04-04 14:35:00|100.8|100.74|100.78|100.74|100.84|100.82|100.66|100.62|421815
1649083200000|2022-04-04 14:40:00|100.8|100.76|100.34|100.28|100.8|100.76|100.3|100.28|251541
1649083500000|2022-04-04 14:45:00|100.32|100.3|100.3|100.24|100.4|100.32|100.1|100.06|583564
1649083800000|2022-04-04 14:50:00|100.28|100.22|100.46|100.42|100.48|100.44|100.24|100.2|200163
1649084100000|2022-04-04 14:55:00|100.48|100.4|100.44|100.36|100.54|100.5|100.38|100.32|213646
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.76|100.72|100.76|100.72|100.46|100.38|203625
1649084700000|2022-04-04 15:05:00|100.74|100.74|100.5|100.46|100.8|100.74|100.48|100.44|361950
1649085000000|2022-04-04 15:10:00|100.48|100.48|100.5|100.44|100.68|100.64|100.48|100.44|194333
1649085300000|2022-04-04 15:15:00|100.52|100.46|100.5|100.46|100.6|100.56|100.48|100.42|227032
1649085600000|2022-04-04 15:20:00|100.48|100.44|100.58|100.54|100.62|100.54|100.42|100.38|227204
1649085900000|2022-04-04 15:25:00|100.62|100.56|100.8|100.7|100.82|100.76|100.56|100.5|701533
1649142000000|2022-04-05 07:00:00|100.36|100|99.02|98.88|100.36|100.18|98.82|98.62|1511704
1649142300000|2022-04-05 07:05:00|99.04|98.92|99.3|99.2|99.7|99.59|98.97|98.84|670567
1649142600000|2022-04-05 07:10:00|99.38|99.23|99.76|99.68|99.82|99.78|99.05|99|644734
1649142900000|2022-04-05 07:15:00|99.77|99.69|100.1|100.02|100.12|100.02|99.37|99.26|519129
1649143200000|2022-04-05 07:20:00|100.14|100.04|99.67|99.59|100.18|100.08|99.53|99.44|250554
1649143500000|2022-04-05 07:25:00|99.65|99.55|100.2|100.12|100.36|100.24|99.62|99.52|230897
1649143800000|2022-04-05 07:30:00|100.16|100.06|100.3|100.2|100.38|100.36|100.04|99.89|257272
1649144100000|2022-04-05 07:35:00|100.32|100.24|100.32|100.22|100.46|100.36|100.14|100.08|145824
1649144400000|2022-04-05 07:40:00|100.34|100.24|100.46|100.36|100.54|100.44|100.12|100.06|177786
1649144700000|2022-04-05 07:45:00|100.44|100.3|100.22|100.12|100.48|100.38|100.1|100|140923
1649145000000|2022-04-05 07:50:00|100.18|100.1|100.04|99.97|100.22|100.16|100.02|99.92|139657
1649145300000|2022-04-05 07:55:00|100.02|99.96|99.27|99.19|100.02|99.96|99.27|99.18|163550
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.77|98.69|99.44|99.4|98.73|98.63|755340
1649145900000|2022-04-05 08:05:00|98.74|98.67|98.85|98.8|99.06|98.99|98.66|98.6|512694
1649146200000|2022-04-05 08:10:00|98.83|98.78|98.88|98.83|99.15|99.07|98.78|98.75|352810
1649146500000|2022-04-05 08:15:00|98.9|98.81|98.76|98.67|98.97|98.92|98.49|98.44|573198
1649146800000|2022-04-05 08:20:00|98.73|98.66|98.76|98.7|98.89|98.81|98.47|98.41|510940
1649147100000|2022-04-05 08:25:00|98.8|98.71|98.42|98.38|98.81|98.79|98.37|98.32|592161
1649147400000|2022-04-05 08:30:00|98.41|98.36|98.49|98.44|98.62|98.58|98.41|98.35|408148
1649147700000|2022-04-05 08:35:00|98.48|98.41|98.54|98.47|98.63|98.59|98.3|98.22|348008
1649148000000|2022-04-05 08:40:00|98.55|98.48|98.58|98.52|98.63|98.6|98.25|98.21|675999
1649148300000|2022-04-05 08:45:00|98.57|98.55|98.23|98.16|98.62|98.58|98.09|98.04|390861
1649148600000|2022-04-05 08:50:00|98.25|98.17|98.38|98.32|98.59|98.57|98.25|98.17|361657
1649148900000|2022-04-05 08:55:00|98.37|98.31|98.3|98.25|98.51|98.45|98.27|98.21|371698
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.4|98.34|98.53|98.48|98.3|98.26|311218
1649149500000|2022-04-05 09:05:00|98.42|98.35|98.56|98.5|98.78|98.72|98.35|98.31|750354
1649149800000|2022-04-05 09:10:00|98.58|98.49|98.74|98.69|98.87|98.83|98.53|98.48|401730
1649150100000|2022-04-05 09:15:00|98.75|98.7|98.68|98.65|99.07|99.01|98.68|98.65|501594
1649150400000|2022-04-05 09:20:00|98.7|98.66|98.57|98.54|98.83|98.76|98.51|98.45|293630
1649150700000|2022-04-05 09:25:00|98.56|98.52|98.65|98.61|98.83|98.79|98.51|98.45|217210
1649151000000|2022-04-05 09:30:00|98.66|98.62|98.7|98.68|98.75|98.71|98.62|98.6|192549
1649151300000|2022-04-05 09:35:00|98.69|98.67|98.55|98.5|98.69|98.67|98.44|98.4|133484
1649151600000|2022-04-05 09:40:00|98.54|98.48|98.34|98.28|98.58|98.54|98.32|98.28|412261
1649151900000|2022-04-05 09:45:00|98.32|98.3|98.34|98.32|98.44|98.37|98.25|98.2|438399
1649152200000|2022-04-05 09:50:00|98.33|98.28|98.31|98.24|98.45|98.43|98.27|98.21|208745
1649152500000|2022-04-05 09:55:00|98.3|98.25|98.08|98.03|98.3|98.25|98.07|98.01|212336
1649152800000|2022-04-05 10:00:00|98.06|98.04|98.4|98.35|98.47|98.43|98|97.95|319510
1649153100000|2022-04-05 10:05:00|98.43|98.36|98.05|98|98.74|98.66|97.98|97.91|494475
1649153400000|2022-04-05 10:10:00|98.04|98.03|98.06|98.02|98.2|98.17|97.96|97.89|346997
1649153700000|2022-04-05 10:15:00|98.07|98.03|98.14|98.07|98.26|98.2|98.01|97.96|209761
1649154000000|2022-04-05 10:20:00|98.17|98.08|98.15|98.11|98.22|98.15|97.9|97.85|262584
1649154300000|2022-04-05 10:25:00|98.16|98.12|98|97.94|98.17|98.14|97.94|97.88|300162
1649154600000|2022-04-05 10:30:00|97.99|97.95|97.96|97.94|98.12|98.07|97.89|97.81|271737
1649154900000|2022-04-05 10:35:00|97.97|97.95|97.84|97.8|98.04|97.99|97.73|97.67|230986
1649155200000|2022-04-05 10:40:00|97.86|97.81|97.8|97.77|97.86|97.84|97.68|97.65|231082
1649155500000|2022-04-05 10:45:00|97.78|97.75|97.64|97.6|97.82|97.79|97.63|97.6|264092
1649155800000|2022-04-05 10:50:00|97.63|97.58|97.68|97.63|97.89|97.86|97.58|97.53|375873
1649156100000|2022-04-05 10:55:00|97.69|97.64|97.96|97.92|98|97.97|97.68|97.64|371179
1649156400000|2022-04-05 11:00:00|97.98|97.89|97.87|97.83|97.98|97.92|97.73|97.7|626369
1649156700000|2022-04-05 11:05:00|97.86|97.82|97.94|97.9|98|97.96|97.82|97.78|198677
1649157000000|2022-04-05 11:10:00|97.97|97.89|98.17|98.12|98.21|98.2|97.96|97.89|193948
1649157300000|2022-04-05 11:15:00|98.19|98.13|98.06|98.03|98.29|98.21|98.02|97.98|108522
1649157600000|2022-04-05 11:20:00|98.05|98.01|98.19|98.17|98.2|98.19|97.99|97.95|184240
1649157900000|2022-04-05 11:25:00|98.21|98.18|98.5|98.46|98.53|98.5|98.2|98.15|237058
1649158200000|2022-04-05 11:30:00|98.49|98.48|98.6|98.57|98.73|98.7|98.49|98.44|105920
1649158500000|2022-04-05 11:35:00|98.59|98.55|98.81|98.74|98.84|98.81|98.52|98.46|159448
1649158800000|2022-04-05 11:40:00|98.83|98.76|98.92|98.85|99.1|99.05|98.72|98.68|179109
1649159100000|2022-04-05 11:45:00|98.93|98.84|98.86|98.83|98.96|98.91|98.78|98.74|141192
1649159400000|2022-04-05 11:50:00|98.82|98.81|98.78|98.72|98.94|98.89|98.63|98.6|467062
1649159700000|2022-04-05 11:55:00|98.79|98.76|98.58|98.54|98.85|98.81|98.5|98.46|144221
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.95|98.91|99.06|98.99|98.52|98.45|509889
1649160300000|2022-04-05 12:05:00|98.93|98.88|98.6|98.54|98.95|98.92|98.5|98.45|534270
1649160600000|2022-04-05 12:10:00|98.59|98.55|98.71|98.65|98.75|98.69|98.42|98.35|272233
1649160900000|2022-04-05 12:15:00|98.68|98.66|98.63|98.59|98.82|98.78|98.6|98.56|106483
1649161200000|2022-04-05 12:20:00|98.62|98.58|98.35|98.3|98.63|98.58|98.34|98.27|88760
1649161500000|2022-04-05 12:25:00|98.37|98.31|98.27|98.24|98.41|98.38|98.27|98.23|92155
1649161800000|2022-04-05 12:30:00|98.28|98.27|98.18|98.11|98.32|98.28|98.16|98.11|132110
1649162100000|2022-04-05 12:35:00|98.21|98.12|98.22|98.18|98.22|98.19|98.06|98|205820
1649162400000|2022-04-05 12:40:00|98.25|98.19|98.04|98|98.3|98.27|98.03|98|224718
1649162700000|2022-04-05 12:45:00|98.02|97.97|98.22|98.18|98.3|98.25|97.9|97.87|234602
1649163000000|2022-04-05 12:50:00|98.25|98.19|98.23|98.19|98.44|98.37|98.21|98.18|132820
1649163300000|2022-04-05 12:55:00|98.22|98.16|98.21|98.18|98.27|98.24|98.14|98.07|108370
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.37|98.31|98.39|98.31|98.13|98.08|115578
1649163900000|2022-04-05 13:05:00|98.36|98.28|98.37|98.33|98.37|98.33|98.15|98.08|83479
1649164200000|2022-04-05 13:10:00|98.36|98.31|98.26|98.22|98.4|98.36|98.22|98.19|175331
1649164500000|2022-04-05 13:15:00|98.28|98.23|98.25|98.23|98.35|98.31|98.18|98.15|99021
1649164800000|2022-04-05 13:20:00|98.26|98.24|98.27|98.25|98.31|98.28|98.2|98.15|54378
1649165100000|2022-04-05 13:25:00|98.26|98.24|98.25|98.2|98.26|98.24|98.09|98.05|117814
1649165400000|2022-04-05 13:30:00|98.23|98.18|98.55|98.52|98.65|98.61|98.23|98.18|239926
1649165700000|2022-04-05 13:35:00|98.58|98.53|98.81|98.76|99.02|98.97|98.58|98.53|341471
1649166000000|2022-04-05 13:40:00|98.84|98.77|99|98.94|99.09|99.05|98.76|98.74|188371
1649166300000|2022-04-05 13:45:00|99.02|98.97|99.16|99.11|99.32|99.28|98.98|98.94|369252
1649166600000|2022-04-05 13:50:00|99.14|99.09|99|98.96|99.14|99.09|98.77|98.71|193429
1649166900000|2022-04-05 13:55:00|99.02|98.98|98.92|98.88|99.16|99.09|98.89|98.84|126933
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.96|98.91|99.03|98.99|98.68|98.62|392273
1649167500000|2022-04-05 14:05:00|98.95|98.89|98.09|98.06|98.95|98.89|97.99|97.93|361065
1649167800000|2022-04-05 14:10:00|98.08|98.05|97.6|97.54|98.14|98.09|97.51|97.46|727802
1649168100000|2022-04-05 14:15:00|97.58|97.51|97.46|97.42|97.62|97.6|97.32|97.27|655254
1649168400000|2022-04-05 14:20:00|97.44|97.41|97.19|97.12|97.46|97.41|97.11|97.06|700676
1649168700000|2022-04-05 14:25:00|97.17|97.09|97.24|97.21|97.44|97.39|97.05|97.02|658701
1649169000000|2022-04-05 14:30:00|97.25|97.22|97.05|97.03|97.4|97.32|97.05|97.01|341201
1649169300000|2022-04-05 14:35:00|97.04|97.02|97.32|97.3|97.43|97.38|97.04|97|485239
1649169600000|2022-04-05 14:40:00|97.33|97.31|97.9|97.84|98.06|98.02|97.33|97.31|589569
1649169900000|2022-04-05 14:45:00|97.89|97.82|98.21|98.16|98.23|98.19|97.81|97.77|570385
1649170200000|2022-04-05 14:50:00|98.2|98.15|98.17|98.13|98.34|98.28|98.11|98.06|236218
1649170500000|2022-04-05 14:55:00|98.16|98.1|98.17|98.14|98.24|98.19|98.1|98.07|494572
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.29|98.26|98.35|98.32|98.12|98.08|268648
1649171100000|2022-04-05 15:05:00|98.3|98.27|98.34|98.32|98.35|98.32|98.15|98.11|158982
1649171400000|2022-04-05 15:10:00|98.33|98.31|98.22|98.17|98.35|98.32|98.15|98.12|308175
1649171700000|2022-04-05 15:15:00|98.23|98.18|98.19|98.16|98.29|98.24|98.09|98.05|257897
1649172000000|2022-04-05 15:20:00|98.21|98.17|98.37|98.32|98.4|98.36|98.18|98.16|350336
1649172300000|2022-04-05 15:25:00|98.35|98.3|98.59|98.52|98.59|98.54|98.3|98.26|437090
1649228400000|2022-04-06 07:00:00|98.68|98.51|98.41|98.31|99.8|99.57|98.33|98.18|1200495
1649228700000|2022-04-06 07:05:00|98.38|98.29|98.81|98.65|99.07|98.96|98.23|98.06|728832
1649229000000|2022-04-06 07:10:00|98.8|98.68|98.41|98.32|98.84|98.76|98.25|98.13|522252
1649229300000|2022-04-06 07:15:00|98.4|98.28|98.12|98.05|98.46|98.42|97.89|97.83|416254
1649229600000|2022-04-06 07:20:00|98.11|98.03|97.84|97.73|98.16|98.05|97.68|97.59|451322
1649229900000|2022-04-06 07:25:00|97.83|97.69|97.85|97.8|97.92|97.87|97.63|97.59|240182
1649230200000|2022-04-06 07:30:00|97.84|97.77|97.52|97.42|97.84|97.83|97.27|97.22|805699
1649230500000|2022-04-06 07:35:00|97.56|97.45|97.17|97.12|97.62|97.55|97.11|97.05|592531
1649230800000|2022-04-06 07:40:00|97.2|97.14|96.87|96.8|97.39|97.33|96.85|96.77|590127
1649231100000|2022-04-06 07:45:00|96.85|96.77|96.59|96.53|96.9|96.84|96.53|96.48|687240
1649231400000|2022-04-06 07:50:00|96.58|96.54|96.68|96.64|96.78|96.71|96.43|96.34|389169
1649231700000|2022-04-06 07:55:00|96.71|96.65|96.71|96.66|96.98|96.93|96.67|96.61|353780
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.93|96.89|96.97|96.94|96.73|96.68|520324
1649232300000|2022-04-06 08:05:00|96.92|96.85|96.84|96.79|97.1|97.02|96.83|96.77|487259
1649232600000|2022-04-06 08:10:00|96.83|96.77|96.94|96.89|97.1|97.04|96.73|96.67|398354
1649232900000|2022-04-06 08:15:00|96.92|96.86|96.66|96.6|97.1|97.02|96.6|96.52|383470
1649233200000|2022-04-06 08:20:00|96.67|96.58|96.5|96.47|96.67|96.58|96.33|96.3|280781
1649233500000|2022-04-06 08:25:00|96.49|96.45|96.7|96.63|96.76|96.7|96.46|96.39|274273
1649233800000|2022-04-06 08:30:00|96.72|96.61|96.68|96.62|96.77|96.72|96.54|96.49|394271
1649234100000|2022-04-06 08:35:00|96.69|96.63|96.59|96.54|96.72|96.69|96.35|96.31|426302
1649234400000|2022-04-06 08:40:00|96.58|96.53|96.39|96.35|96.74|96.72|96.35|96.3|445973
1649234700000|2022-04-06 08:45:00|96.38|96.34|96.89|96.82|96.94|96.86|96.35|96.3|268888
1649235000000|2022-04-06 08:50:00|96.88|96.81|96.99|96.93|97.06|97.02|96.84|96.81|236807
1649235300000|2022-04-06 08:55:00|97|96.94|96.99|96.95|97.04|96.95|96.8|96.71|154272
1649235600000|2022-04-06 09:00:00|97.03|96.94|97|96.93|97.23|97.2|96.94|96.9|257701
1649235900000|2022-04-06 09:05:00|96.99|96.94|96.72|96.65|96.99|96.97|96.62|96.55|151741
1649236200000|2022-04-06 09:10:00|96.71|96.67|96.74|96.69|96.79|96.75|96.58|96.55|168248
1649236500000|2022-04-06 09:15:00|96.73|96.68|96.9|96.85|97.01|96.94|96.68|96.61|166432
1649236800000|2022-04-06 09:20:00|96.88|96.82|97|96.94|97.01|96.95|96.72|96.67|182111
1649237100000|2022-04-06 09:25:00|96.99|96.91|96.94|96.9|97.11|97.07|96.94|96.9|168905
1649237400000|2022-04-06 09:30:00|96.96|96.91|96.91|96.85|97.06|97.01|96.86|96.81|270999
1649237700000|2022-04-06 09:35:00|96.93|96.87|97.04|97|97.23|97.2|96.81|96.79|162171
1649238000000|2022-04-06 09:40:00|97.06|97.01|96.99|96.95|97.06|97.04|96.84|96.78|190806
1649238300000|2022-04-06 09:45:00|97.02|96.96|97.02|96.95|97.18|97.15|96.95|96.93|167469
1649238600000|2022-04-06 09:50:00|97.01|96.94|96.7|96.65|97.01|96.94|96.64|96.6|184668
1649238900000|2022-04-06 09:55:00|96.72|96.69|96.9|96.84|96.99|96.93|96.62|96.56|329744
1649239200000|2022-04-06 10:00:00|96.91|96.85|97.04|96.98|97.04|96.98|96.74|96.67|252692
1649239500000|2022-04-06 10:05:00|97.08|97|96.88|96.83|97.11|97.06|96.87|96.81|257671
1649239800000|2022-04-06 10:10:00|96.87|96.82|96.45|96.4|96.88|96.84|96.34|96.3|403141
1649240100000|2022-04-06 10:15:00|96.44|96.41|96.44|96.41|96.52|96.49|96.34|96.31|245398
1649240400000|2022-04-06 10:20:00|96.43|96.4|96.73|96.7|96.73|96.71|96.32|96.3|322979
1649240700000|2022-04-06 10:25:00|96.72|96.69|96.82|96.78|96.87|96.8|96.57|96.55|215222
1649241000000|2022-04-06 10:30:00|96.81|96.76|96.94|96.88|96.95|96.92|96.73|96.69|274701
1649241300000|2022-04-06 10:35:00|96.95|96.94|97|96.95|97.01|96.99|96.83|96.78|210373
1649241600000|2022-04-06 10:40:00|97.01|96.96|96.96|96.91|97.09|97.03|96.93|96.9|183709
1649241900000|2022-04-06 10:45:00|96.94|96.89|96.81|96.75|96.96|96.94|96.75|96.71|113954
1649242200000|2022-04-06 10:50:00|96.78|96.74|96.8|96.74|96.87|96.8|96.62|96.56|161724
1649242500000|2022-04-06 10:55:00|96.78|96.72|96.86|96.81|96.86|96.81|96.69|96.64|129561
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.73|96.68|96.86|96.82|96.71|96.66|84297
1649243100000|2022-04-06 11:05:00|96.75|96.7|96.65|96.6|96.79|96.75|96.63|96.6|119326
1649243400000|2022-04-06 11:10:00|96.64|96.59|96.54|96.5|96.67|96.63|96.48|96.44|100542
1649243700000|2022-04-06 11:15:00|96.53|96.47|96.55|96.51|96.63|96.59|96.42|96.37|108446
1649244000000|2022-04-06 11:20:00|96.54|96.48|96.48|96.41|96.61|96.56|96.48|96.41|34064
1649244300000|2022-04-06 11:25:00|96.49|96.4|96.59|96.49|96.71|96.65|96.48|96.4|130404
1649244600000|2022-04-06 11:30:00|96.56|96.5|96.65|96.6|96.7|96.63|96.44|96.36|124465
1649244900000|2022-04-06 11:35:00|96.64|96.58|96.8|96.73|96.84|96.8|96.61|96.55|213511
1649245200000|2022-04-06 11:40:00|96.79|96.74|96.6|96.56|96.93|96.86|96.6|96.55|122333
1649245500000|2022-04-06 11:45:00|96.62|96.58|96.62|96.56|96.75|96.71|96.6|96.56|123136
1649245800000|2022-04-06 11:50:00|96.64|96.59|96.48|96.45|96.64|96.59|96.48|96.45|95496
1649246100000|2022-04-06 11:55:00|96.49|96.43|96.36|96.3|96.49|96.45|96.32|96.28|286136
1649246400000|2022-04-06 12:00:00|96.33|96.28|96.39|96.35|96.48|96.47|96.33|96.28|244768
1649246700000|2022-04-06 12:05:00|96.41|96.37|96.27|96.21|96.44|96.4|96.21|96.13|291324
1649247000000|2022-04-06 12:10:00|96.24|96.19|96.27|96.23|96.3|96.25|96.13|96.1|214372
1649247300000|2022-04-06 12:15:00|96.24|96.21|96.57|96.51|96.6|96.54|96.2|96.16|96872
1649247600000|2022-04-06 12:20:00|96.58|96.54|96.6|96.54|96.67|96.61|96.5|96.46|147785
1649247900000|2022-04-06 12:25:00|96.62|96.55|96.34|96.28|96.62|96.6|96.34|96.26|38726
1649248200000|2022-04-06 12:30:00|96.33|96.27|96.35|96.28|96.47|96.42|96.29|96.23|107966
1649248500000|2022-04-06 12:35:00|96.33|96.26|96.3|96.25|96.33|96.29|96.25|96.21|89927
1649248800000|2022-04-06 12:40:00|96.27|96.26|96.19|96.16|96.3|96.26|96.12|96.1|223624
1649249100000|2022-04-06 12:45:00|96.2|96.17|96.01|95.96|96.22|96.18|95.97|95.93|445311
1649249400000|2022-04-06 12:50:00|96.03|96|95.88|95.82|96.1|96.05|95.88|95.81|282461
1649249700000|2022-04-06 12:55:00|95.9|95.8|95.96|95.93|96.09|96.03|95.85|95.8|340065
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.92|95.87|96.07|96|95.84|95.8|149016
1649250300000|2022-04-06 13:05:00|95.91|95.88|96|95.97|96.07|96.01|95.91|95.88|205856
1649250600000|2022-04-06 13:10:00|96.04|95.98|95.83|95.78|96.07|96.02|95.8|95.75|196639
1649250900000|2022-04-06 13:15:00|95.81|95.75|95.7|95.64|95.83|95.77|95.66|95.61|178027
1649251200000|2022-04-06 13:20:00|95.71|95.67|96|95.98|96|95.98|95.69|95.64|147801
1649251500000|2022-04-06 13:25:00|96.03|96|96.09|96.02|96.1|96.08|96.01|95.97|89243
1649251800000|2022-04-06 13:30:00|96.1|96.03|95.48|95.43|96.54|96.48|95.46|95.4|780391
1649252100000|2022-04-06 13:35:00|95.49|95.45|95.25|95.19|95.62|95.6|95.1|95.06|464197
1649252400000|2022-04-06 13:40:00|95.24|95.17|94.96|94.93|95.34|95.3|94.96|94.92|490981
1649252700000|2022-04-06 13:45:00|94.95|94.92|95.49|95.47|95.49|95.47|94.93|94.89|476393
1649253000000|2022-04-06 13:50:00|95.48|95.48|95.42|95.37|95.63|95.56|95.28|95.22|516633
1649253300000|2022-04-06 13:55:00|95.41|95.35|95.18|95.15|95.51|95.46|95.16|95.11|197488
1649253600000|2022-04-06 14:00:00|95.2|95.16|95.43|95.39|95.75|95.71|95.2|95.16|393505
1649253900000|2022-04-06 14:05:00|95.42|95.38|95.31|95.27|95.61|95.58|95.22|95.16|364074
1649254200000|2022-04-06 14:10:00|95.29|95.26|95.5|95.45|95.66|95.61|95.23|95.18|685108
1649254500000|2022-04-06 14:15:00|95.52|95.47|95.98|95.93|96.09|96.04|95.47|95.42|371486
1649254800000|2022-04-06 14:20:00|95.96|95.91|95.97|95.93|96.14|96.09|95.86|95.81|331052
1649255100000|2022-04-06 14:25:00|95.96|95.91|95.51|95.46|95.97|95.94|95.4|95.34|255165
1649255400000|2022-04-06 14:30:00|95.55|95.47|95.74|95.69|95.81|95.76|95.53|95.47|219692
1649255700000|2022-04-06 14:35:00|95.75|95.71|95.95|95.91|96.06|96.01|95.75|95.69|336234
1649256000000|2022-04-06 14:40:00|95.94|95.89|96.33|96.29|96.39|96.34|95.91|95.86|405870
1649256300000|2022-04-06 14:45:00|96.32|96.28|96.04|96|96.38|96.32|96.04|95.98|248143
1649256600000|2022-04-06 14:50:00|96.03|95.99|96.17|96.14|96.2|96.17|95.94|95.9|215611
1649256900000|2022-04-06 14:55:00|96.18|96.15|96.14|96.11|96.28|96.24|96.06|96.01|189169
1649257200000|2022-04-06 15:00:00|96.13|96.09|96.13|96.09|96.26|96.22|95.99|95.96|265696
1649257500000|2022-04-06 15:05:00|96.15|96.1|96.14|96.1|96.3|96.25|96.14|96.1|167548
1649257800000|2022-04-06 15:10:00|96.12|96.09|96.41|96.38|96.6|96.56|96.11|96.07|617735
1649258100000|2022-04-06 15:15:00|96.4|96.37|96.83|96.78|96.96|96.92|96.37|96.35|915897
1649258400000|2022-04-06 15:20:00|96.8|96.76|96.91|96.87|96.91|96.87|96.61|96.58|561927
1649258700000|2022-04-06 15:25:00|96.93|96.88|97|96.97|97|96.97|96.67|96.62|725644
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.65|96.52|97.65|97.38|96.53|96.46|1001621
1649315100000|2022-04-07 07:05:00|96.64|96.53|97.64|97.52|97.68|97.64|96.17|96.1|570880
1649315400000|2022-04-07 07:10:00|97.65|97.53|97.07|97.01|97.84|97.71|96.94|96.86|451745
1649315700000|2022-04-07 07:15:00|97.06|97|96.22|96.13|97.09|97.01|96.11|96.01|385143
1649316000000|2022-04-07 07:20:00|96.2|96.09|96.27|96.18|96.53|96.42|96.1|96.04|376732
1649316300000|2022-04-07 07:25:00|96.26|96.17|96.16|96.08|96.48|96.42|96.14|96.05|317774
1649316600000|2022-04-07 07:30:00|96.14|96.06|96.02|95.93|96.16|96.09|95.65|95.58|468343
1649316900000|2022-04-07 07:35:00|96|95.92|96.2|96.13|96.28|96.19|95.98|95.91|187483
1649317200000|2022-04-07 07:40:00|96.21|96.15|96.18|96.12|96.42|96.33|96.09|96.01|303802
1649317500000|2022-04-07 07:45:00|96.23|96.13|96.45|96.38|96.58|96.51|96.18|96.1|257698
1649317800000|2022-04-07 07:50:00|96.42|96.39|96.47|96.44|96.65|96.6|96.39|96.32|211713
1649318100000|2022-04-07 07:55:00|96.46|96.41|96.25|96.2|96.47|96.42|96.04|96|194879
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.02|95.95|96.28|96.24|95.84|95.77|257538
1649318700000|2022-04-07 08:05:00|95.99|95.94|96.13|96.08|96.2|96.13|95.87|95.8|305614
1649319000000|2022-04-07 08:10:00|96.12|96.06|96.05|95.98|96.18|96.15|95.92|95.86|332157
1649319300000|2022-04-07 08:15:00|96.02|95.95|95.89|95.84|96.06|96.03|95.81|95.74|233069
1649319600000|2022-04-07 08:20:00|95.91|95.86|96.21|96.17|96.26|96.2|95.91|95.83|269295
1649319900000|2022-04-07 08:25:00|96.26|96.18|96.37|96.33|96.54|96.46|96.24|96.18|195029
1649320200000|2022-04-07 08:30:00|96.38|96.34|96.26|96.21|96.45|96.37|96.19|96.16|163557
1649320500000|2022-04-07 08:35:00|96.25|96.22|96.11|96.05|96.34|96.31|96.1|96.04|165383
1649320800000|2022-04-07 08:40:00|96.13|96.06|96.24|96.18|96.25|96.23|96.1|96.04|150827
1649321100000|2022-04-07 08:45:00|96.21|96.16|96.21|96.15|96.27|96.22|95.98|95.96|409635
1649321400000|2022-04-07 08:50:00|96.22|96.14|96.55|96.51|96.56|96.52|96.06|96.02|193549
1649321700000|2022-04-07 08:55:00|96.53|96.47|96.73|96.7|96.87|96.79|96.5|96.47|203081
1649322000000|2022-04-07 09:00:00|96.74|96.71|96.99|96.94|97.09|97.01|96.69|96.63|187141
1649322300000|2022-04-07 09:05:00|97|96.92|97.3|97.25|97.34|97.27|96.97|96.92|216139
1649322600000|2022-04-07 09:10:00|97.29|97.24|96.93|96.85|97.37|97.34|96.89|96.84|244449
1649322900000|2022-04-07 09:15:00|96.9|96.86|96.98|96.9|97.04|97|96.82|96.75|159290
1649323200000|2022-04-07 09:20:00|96.95|96.91|97.11|97.07|97.21|97.18|96.9|96.87|178835
1649323500000|2022-04-07 09:25:00|97.1|97.05|97.12|97.08|97.22|97.16|97.04|97|149294
1649323800000|2022-04-07 09:30:00|97.1|97.06|97.32|97.27|97.34|97.29|97.08|97.05|327815
1649324100000|2022-04-07 09:35:00|97.34|97.29|97.2|97.17|97.45|97.38|97.18|97.14|199442
1649324400000|2022-04-07 09:40:00|97.21|97.2|97.01|96.97|97.25|97.21|97.01|96.94|117015
1649324700000|2022-04-07 09:45:00|97.02|96.98|96.89|96.85|97.02|97.01|96.86|96.82|106471
1649325000000|2022-04-07 09:50:00|96.91|96.87|97.13|97.11|97.21|97.16|96.87|96.86|168489
1649325300000|2022-04-07 09:55:00|97.16|97.12|97.23|97.2|97.27|97.24|97.11|97.07|139817
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.8|96.77|97.23|97.18|96.8|96.77|351460
1649325900000|2022-04-07 10:05:00|96.79|96.75|96.41|96.36|96.79|96.75|96.35|96.3|438206
1649326200000|2022-04-07 10:10:00|96.39|96.35|96.47|96.43|96.52|96.47|96.27|96.23|168675
1649326500000|2022-04-07 10:15:00|96.46|96.44|96.31|96.27|96.52|96.45|96.27|96.24|368793
1649326800000|2022-04-07 10:20:00|96.3|96.26|96.13|96.09|96.48|96.41|96.05|96|429605
1649327100000|2022-04-07 10:25:00|96.12|96.08|96.45|96.41|96.45|96.41|96.09|96.05|89904
1649327400000|2022-04-07 10:30:00|96.44|96.4|96.32|96.26|96.5|96.43|96.21|96.14|84239
1649327700000|2022-04-07 10:35:00|96.34|96.28|96.31|96.26|96.43|96.37|96.25|96.22|83124
1649328000000|2022-04-07 10:40:00|96.3|96.22|96.2|96.14|96.31|96.22|95.89|95.84|377225
1649328300000|2022-04-07 10:45:00|96.22|96.15|96.11|96.08|96.36|96.29|96.09|96.04|155133
1649328600000|2022-04-07 10:50:00|96.15|96.1|96.5|96.46|96.5|96.46|96.09|96.03|314830
1649328900000|2022-04-07 10:55:00|96.49|96.45|96.51|96.45|96.66|96.6|96.43|96.41|101963
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.36|96.32|96.57|96.53|96.35|96.29|116030
1649329500000|2022-04-07 11:05:00|96.37|96.33|96.72|96.64|97.55|97.48|96.22|96.15|591640
1649329800000|2022-04-07 11:10:00|96.69|96.59|96.55|96.48|96.77|96.64|96.38|96.29|141863
1649330100000|2022-04-07 11:15:00|96.53|96.5|96.22|96.18|96.53|96.5|96.22|96.17|38949
1649330400000|2022-04-07 11:20:00|96.21|96.19|96.28|96.22|96.38|96.31|96.11|96.07|100844
1649330700000|2022-04-07 11:25:00|96.24|96.21|96.18|96.15|96.37|96.3|96.17|96.14|98620
1649331000000|2022-04-07 11:30:00|96.19|96.16|95.82|95.76|96.2|96.19|95.71|95.65|196629
1649331300000|2022-04-07 11:35:00|95.85|95.77|96.09|96.06|96.12|96.07|95.85|95.77|172907
1649331600000|2022-04-07 11:40:00|96.12|96.07|96.07|96.01|96.22|96.16|96.02|95.98|120909
1649331900000|2022-04-07 11:45:00|96.05|96.02|96|95.97|96.13|96.06|95.98|95.94|84642
1649332200000|2022-04-07 11:50:00|95.99|95.96|95.87|95.84|96|95.97|95.82|95.78|73631
1649332500000|2022-04-07 11:55:00|95.9|95.85|96.05|96.01|96.05|96.01|95.87|95.83|224635
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.73|95.7|96.11|96.04|95.73|95.7|189465
1649333100000|2022-04-07 12:05:00|95.72|95.68|95.71|95.67|95.85|95.8|95.66|95.6|234732
1649333400000|2022-04-07 12:10:00|95.73|95.68|95.6|95.55|95.76|95.71|95.59|95.54|157340
1649333700000|2022-04-07 12:15:00|95.58|95.54|95.84|95.78|95.86|95.79|95.55|95.51|98503
1649334000000|2022-04-07 12:20:00|95.82|95.79|95.66|95.63|95.84|95.79|95.64|95.6|132697
1649334300000|2022-04-07 12:25:00|95.67|95.61|95.71|95.66|95.71|95.66|95.61|95.56|105787
1649334600000|2022-04-07 12:30:00|95.69|95.62|95.72|95.67|95.78|95.73|95.62|95.56|246335
1649334900000|2022-04-07 12:35:00|95.74|95.68|95.69|95.66|95.74|95.7|95.6|95.56|150888
1649335200000|2022-04-07 12:40:00|95.71|95.67|95.87|95.81|95.91|95.88|95.71|95.67|105737
1649335500000|2022-04-07 12:45:00|95.85|95.82|95.71|95.66|95.87|95.82|95.57|95.51|70644
1649335800000|2022-04-07 12:50:00|95.7|95.65|95.71|95.64|95.77|95.7|95.27|95.22|211963
1649336100000|2022-04-07 12:55:00|95.7|95.61|95.56|95.52|95.79|95.73|95.54|95.5|181876
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.49|95.44|95.72|95.67|95.41|95.36|92454
1649336700000|2022-04-07 13:05:00|95.48|95.45|95.38|95.36|95.65|95.62|95.38|95.32|127731
1649337000000|2022-04-07 13:10:00|95.39|95.33|95.41|95.36|95.42|95.39|95.26|95.22|201699
1649337300000|2022-04-07 13:15:00|95.42|95.37|95.57|95.51|95.65|95.62|95.33|95.28|154408
1649337600000|2022-04-07 13:20:00|95.56|95.49|95.52|95.47|95.56|95.5|95.41|95.33|121649
1649337900000|2022-04-07 13:25:00|95.54|95.48|95.58|95.52|95.67|95.63|95.48|95.43|139491
1649338200000|2022-04-07 13:30:00|95.61|95.56|95.92|95.87|95.94|95.88|95.31|95.24|385682
1649338500000|2022-04-07 13:35:00|95.94|95.88|95.73|95.7|96.1|96.03|95.66|95.59|319398
1649338800000|2022-04-07 13:40:00|95.77|95.71|95.53|95.49|95.79|95.73|95.5|95.43|230166
1649339100000|2022-04-07 13:45:00|95.52|95.48|95.54|95.49|95.76|95.73|95.48|95.45|759378
1649339400000|2022-04-07 13:50:00|95.51|95.48|95.57|95.52|95.74|95.68|95.46|95.42|226639
1649339700000|2022-04-07 13:55:00|95.56|95.51|95.51|95.46|95.61|95.58|95.43|95.38|182800
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.43|95.38|95.66|95.61|95.34|95.31|398805
1649340300000|2022-04-07 14:05:00|95.45|95.39|95.53|95.48|95.56|95.52|95.32|95.27|331474
1649340600000|2022-04-07 14:10:00|95.52|95.47|95.41|95.35|95.56|95.51|95.39|95.31|239984
1649340900000|2022-04-07 14:15:00|95.39|95.34|95.05|95.01|95.39|95.36|95.05|95.01|236220
1649341200000|2022-04-07 14:20:00|95.04|95|95.16|95.12|95.18|95.15|94.98|94.95|353720
1649341500000|2022-04-07 14:25:00|95.18|95.14|95.29|95.25|95.35|95.32|95.04|94.99|244069
1649341800000|2022-04-07 14:30:00|95.27|95.22|95.46|95.42|95.69|95.62|95.21|95.17|509260
1649342100000|2022-04-07 14:35:00|95.49|95.43|95.44|95.42|95.56|95.52|95.3|95.27|389444
1649342400000|2022-04-07 14:40:00|95.46|95.43|95.43|95.4|95.56|95.52|95.31|95.26|223977
1649342700000|2022-04-07 14:45:00|95.42|95.37|95.1|95.05|95.46|95.43|95.09|95.04|184928
1649343000000|2022-04-07 14:50:00|95.12|95.07|95.02|94.98|95.24|95.2|94.98|94.95|413478
1649343300000|2022-04-07 14:55:00|95.03|95|95.34|95.31|95.35|95.31|95.03|95|389151
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.73|95.68|95.93|95.88|95.32|95.24|503092
1649343900000|2022-04-07 15:05:00|95.71|95.66|95.57|95.53|95.79|95.75|95.54|95.49|260563
1649344200000|2022-04-07 15:10:00|95.56|95.54|95.47|95.45|95.59|95.57|95.4|95.37|158053
1649344500000|2022-04-07 15:15:00|95.48|95.46|95.15|95.1|95.51|95.47|95.15|95.09|258684
1649344800000|2022-04-07 15:20:00|95.14|95.09|95.21|95.15|95.24|95.21|95.03|95|426237
1649345100000|2022-04-07 15:25:00|95.19|95.14|95.07|94.99|95.19|95.15|94.83|94.81|564506
1649401200000|2022-04-08 07:00:00|96.21|95.92|95.96|95.8|96.77|96.36|95.63|95.4|705326
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.47|95.4|96|95.89|95.28|95.13|464792
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.13|95.05|95.42|95.42|94.94|94.85|639124
1649402100000|2022-04-08 07:15:00|95.14|95.07|94.92|94.85|95.29|95.21|94.68|94.56|465934
1649402400000|2022-04-08 07:20:00|94.96|94.86|95.29|95.23|95.35|95.24|94.9|94.85|240266
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.05|95.01|95.36|95.29|94.9|94.83|390418
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.71|94.63|95.13|95.04|94.66|94.6|438233
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.84|94.8|94.96|94.87|94.63|94.6|551539
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.48|94.4|95.08|94.99|94.48|94.4|418196
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.63|94.56|94.71|94.63|94.37|94.28|218299
1649404200000|2022-04-08 07:50:00|94.61|94.52|94.72|94.66|94.83|94.76|94.5|94.43|200772
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.93|94.88|95.11|95.04|94.66|94.58|245689
1649404800000|2022-04-08 08:00:00|94.92|94.84|95|94.94|95.06|94.98|94.82|94.75|236272
1649405100000|2022-04-08 08:05:00|94.98|94.9|95.03|94.97|95.15|95.07|94.89|94.81|192924
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.18|95.13|95.26|95.19|95.04|94.96|333068
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.27|95.21|95.42|95.34|95.19|95.14|196782
1649406000000|2022-04-08 08:20:00|95.25|95.22|95.28|95.23|95.32|95.27|95.2|95.14|216905
1649406300000|2022-04-08 08:25:00|95.27|95.24|95.17|95.13|95.38|95.36|95.17|95.12|158900
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.01|94.96|95.27|95.21|94.95|94.92|128025
1649406900000|2022-04-08 08:35:00|94.98|94.95|94.77|94.72|95.03|95|94.76|94.69|511644
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.52|94.47|94.78|94.72|94.51|94.46|173021
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.6|94.54|94.68|94.64|94.46|94.4|524867
1649407800000|2022-04-08 08:50:00|94.61|94.52|94.37|94.33|94.62|94.57|94.33|94.26|705725
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.51|94.47|94.67|94.62|94.28|94.21|446310
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.63|94.6|94.7|94.62|94.35|94.27|187496
1649408700000|2022-04-08 09:05:00|94.65|94.61|94.56|94.49|94.65|94.62|94.36|94.3|386740
1649409000000|2022-04-08 09:10:00|94.58|94.48|94.49|94.45|94.69|94.64|94.49|94.43|307497
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.79|94.75|94.81|94.76|94.45|94.43|107820
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.72|94.68|94.91|94.86|94.65|94.61|191259
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.9|94.82|94.91|94.87|94.67|94.63|149562
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.85|94.78|95.01|94.94|94.82|94.75|64892
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.89|94.83|94.93|94.87|94.72|94.67|163938
1649410800000|2022-04-08 09:40:00|94.9|94.89|95.07|95|95.21|95.14|94.86|94.83|167801
1649411100000|2022-04-08 09:45:00|95.08|95.01|95.01|94.98|95.19|95.15|95|94.96|83285
1649411400000|2022-04-08 09:50:00|95|94.96|95.05|95|95.16|95.09|94.94|94.88|100426
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.09|95.05|95.11|95.07|94.95|94.89|97212
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.18|95.15|95.29|95.23|95.07|95.03|107748
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.24|95.19|95.31|95.24|95.16|95.11|119762
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.08|95.02|95.34|95.28|94.8|94.75|194041
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.42|95.35|95.65|95.56|95.06|95.01|551047
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.51|95.47|95.59|95.55|95.41|95.35|108103
1649413500000|2022-04-08 10:25:00|95.52|95.46|95.36|95.33|95.52|95.46|95.29|95.22|162477
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.2|95.15|95.52|95.48|95.18|95.1|173868
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.11|95.09|95.23|95.18|95.06|95|505014
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.16|95.11|95.24|95.19|95.1|95.05|95099
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.15|95.1|95.21|95.18|95.03|95|135203
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.31|95.26|95.35|95.29|95.16|95.13|182697
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.42|95.37|95.52|95.5|95.24|95.19|208812
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.22|95.18|95.46|95.41|95.19|95.15|147041
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.35|95.3|95.39|95.36|95.15|95.11|122047
1649416200000|2022-04-08 11:10:00|95.33|95.28|95.36|95.32|95.39|95.33|95.24|95.16|114733
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.35|95.29|95.42|95.4|95.33|95.28|99266
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.69|95.65|95.71|95.67|95.34|95.3|245117
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.57|95.51|95.68|95.64|95.47|95.41|61266
1649417400000|2022-04-08 11:30:00|95.56|95.52|95.42|95.38|95.56|95.52|95.29|95.24|241715
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.42|95.39|95.46|95.43|95.32|95.27|223687
1649418000000|2022-04-08 11:40:00|95.41|95.4|95.41|95.37|95.43|95.41|95.29|95.25|87524
1649418300000|2022-04-08 11:45:00|95.4|95.36|95.33|95.29|95.43|95.42|95.31|95.25|173805
1649418600000|2022-04-08 11:50:00|95.35|95.31|95.33|95.31|95.37|95.33|95.24|95.21|72823
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.33|95.28|95.34|95.32|95.26|95.22|79401
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.31|95.27|95.35|95.31|95.25|95.2|127279
1649419500000|2022-04-08 12:05:00|95.3|95.25|95.28|95.25|95.31|95.27|95.2|95.14|76861
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.29|95.25|95.32|95.29|95.19|95.16|25229
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.56|95.52|95.6|95.53|95.3|95.26|185696
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.8|95.74|95.82|95.74|95.56|95.51|14842689
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.66|95.63|95.84|95.79|95.66|95.6|69984
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.68|95.64|95.72|95.69|95.63|95.58|110015
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.57|95.51|95.68|95.64|95.51|95.46|108688
1649421600000|2022-04-08 12:40:00|95.55|95.49|95.65|95.61|95.68|95.61|95.48|95.42|88720
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.54|95.5|95.71|95.68|95.54|95.5|53148
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.69|95.64|95.8|95.74|95.5|95.45|225501
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.33|95.28|95.71|95.66|95.29|95.25|123292
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.99|94.95|95.32|95.27|94.93|94.86|353843
1649423100000|2022-04-08 13:05:00|95|94.96|94.95|94.9|95.08|95.03|94.84|94.81|137675
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.84|94.78|95.08|95.02|94.79|94.73|194162
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.91|94.87|95|94.97|94.81|94.79|96327
1649424000000|2022-04-08 13:20:00|94.92|94.88|94.78|94.73|94.94|94.9|94.76|94.69|172887
1649424300000|2022-04-08 13:25:00|94.8|94.75|94.71|94.66|94.8|94.77|94.62|94.56|164839
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.59|94.55|94.96|94.9|94.56|94.52|235401
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.82|94.78|94.89|94.83|94.53|94.48|281324
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.81|94.98|94.94|94.77|94.73|464459
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.93|94.88|94.99|94.94|94.81|94.76|289529
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.8|94.75|95.04|95.01|94.78|94.73|179497
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.57|94.53|94.86|94.81|94.57|94.51|218595
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.91|95.04|94.97|94.47|94.38|226220
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.92|94.89|95|94.95|94.73|94.69|145635
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.76|94.71|94.91|94.87|94.64|94.59|189447
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.86|94.84|94.96|94.91|94.7|94.65|171402
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.87|94.82|94.96|94.92|94.75|94.69|202490
1649427900000|2022-04-08 14:25:00|94.89|94.81|95.05|95.01|95.05|95.01|94.83|94.8|174906
1649428200000|2022-04-08 14:30:00|95.04|95|94.89|94.85|95.08|95.06|94.84|94.8|289482
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.89|94.86|94.99|94.95|94.86|94.82|224894
1649428800000|2022-04-08 14:40:00|94.9|94.87|94.92|94.87|94.96|94.91|94.81|94.75|316625
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.81|94.78|94.92|94.89|94.8|94.76|164349
1649429400000|2022-04-08 14:50:00|94.83|94.79|95.09|95.04|95.14|95.11|94.82|94.79|171288
1649429700000|2022-04-08 14:55:00|95.08|95.01|94.97|94.94|95.09|95.06|94.87|94.81|354480
1649430000000|2022-04-08 15:00:00|94.96|94.93|94.91|94.89|95.06|95.02|94.9|94.89|266587
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.88|94.85|94.92|94.88|94.8|94.76|243381
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.73|94.71|94.95|94.9|94.72|94.68|232849
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.62|94.6|94.76|94.72|94.56|94.52|363557
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.55|94.52|94.65|94.61|94.45|94.43|369930
1649431500000|2022-04-08 15:25:00|94.54|94.51|95.07|95|95.07|95|94.54|94.51|732654
1649055600000|2022-04-04 07:00:00|101.22|101|100.68|100.5|101.94|101.66|100.64|100.14|1315813
1649055900000|2022-04-04 07:05:00|100.64|100.46|99.95|99.83|100.72|100.56|99.86|99.7|610806
1649056200000|2022-04-04 07:10:00|99.94|99.84|99.56|99.5|100.1|100|99.43|99.35|461986
1649056500000|2022-04-04 07:15:00|99.58|99.52|99.09|99.03|99.66|99.61|98.92|98.8|796244
1649056800000|2022-04-04 07:20:00|99.08|98.99|98.78|98.71|99.12|99.06|98.7|98.62|422652
1649057100000|2022-04-04 07:25:00|98.8|98.72|98.28|98.23|98.8|98.75|98.24|98.2|639413
1649057400000|2022-04-04 07:30:00|98.29|98.24|98.57|98.51|98.68|98.59|98.09|98|567321
1649057700000|2022-04-04 07:35:00|98.58|98.53|98.44|98.39|98.76|98.67|98.33|98.24|337131
1649058000000|2022-04-04 07:40:00|98.46|98.4|98.33|98.27|98.55|98.52|98.13|98.04|305574
1649058300000|2022-04-04 07:45:00|98.35|98.28|98.6|98.52|98.61|98.52|98.18|98.09|415904
1649058600000|2022-04-04 07:50:00|98.61|98.53|98.88|98.81|98.98|98.9|98.42|98.36|787279
1649058900000|2022-04-04 07:55:00|98.86|98.78|98.94|98.89|99.15|99.06|98.76|98.67|274811
1649059200000|2022-04-04 08:00:00|98.96|98.91|98.7|98.63|98.96|98.93|98.39|98.3|285548
1649059500000|2022-04-04 08:05:00|98.71|98.65|98.79|98.74|98.97|98.92|98.69|98.59|463689
1649059800000|2022-04-04 08:10:00|98.82|98.75|99.03|98.98|99.04|98.99|98.6|98.55|267007
1649060100000|2022-04-04 08:15:00|99.01|98.96|98.65|98.59|99.01|98.96|98.56|98.5|173964
1649060400000|2022-04-04 08:20:00|98.69|98.61|99.05|99.03|99.11|99.07|98.61|98.55|244951
1649060700000|2022-04-04 08:25:00|99.07|99|99.25|99.19|99.33|99.3|99.05|98.97|500896
1649061000000|2022-04-04 08:30:00|99.31|99.2|100.02|99.97|100.1|100.02|99.28|99.2|370467
1649061300000|2022-04-04 08:35:00|100.04|99.98|99.69|99.63|100.04|99.98|99.61|99.52|222894
1649061600000|2022-04-04 08:40:00|99.65|99.6|99.58|99.55|99.76|99.68|99.38|99.32|271490
1649061900000|2022-04-04 08:45:00|99.61|99.56|99.47|99.4|99.76|99.7|99.4|99.33|322952
1649062200000|2022-04-04 08:50:00|99.49|99.44|99.7|99.66|99.76|99.68|99.49|99.41|183547
1649062500000|2022-04-04 08:55:00|99.69|99.63|99.69|99.66|99.76|99.72|99.4|99.37|372376
1649062800000|2022-04-04 09:00:00|99.68|99.62|99.91|99.84|100.22|100.14|99.66|99.6|287095
1649063100000|2022-04-04 09:05:00|99.92|99.85|100.08|99.99|100.2|100.08|99.92|99.84|184837
1649063400000|2022-04-04 09:10:00|100.1|100|99.79|99.74|100.1|100.06|99.79|99.73|202666
1649063700000|2022-04-04 09:15:00|99.8|99.78|99.56|99.5|99.8|99.78|99.5|99.43|199550
1649064000000|2022-04-04 09:20:00|99.58|99.51|99.74|99.71|99.84|99.79|99.58|99.51|133431
1649064300000|2022-04-04 09:25:00|99.72|99.7|99.96|99.93|99.98|99.93|99.67|99.62|146417
1649064600000|2022-04-04 09:30:00|99.95|99.91|100.04|99.95|100.08|100|99.93|99.9|102263
1649064900000|2022-04-04 09:35:00|100.06|99.96|99.93|99.86|100.1|100.08|99.93|99.85|165351
1649065200000|2022-04-04 09:40:00|99.92|99.87|100.06|99.98|100.2|100.14|99.9|99.83|175678
1649065500000|2022-04-04 09:45:00|100.04|99.97|100.08|100.02|100.16|100.12|99.98|99.93|118105
1649065800000|2022-04-04 09:50:00|100.1|100|100.04|99.98|100.2|100.14|100.02|99.92|100674
1649066100000|2022-04-04 09:55:00|100.02|99.95|100.12|100.02|100.36|100.28|100|99.95|202029
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.3|100.22|100.32|100.26|100.04|99.96|263701
1649066700000|2022-04-04 10:05:00|100.28|100.2|100.2|100.14|100.4|100.32|100.18|100.12|180263
1649067000000|2022-04-04 10:10:00|100.24|100.16|100.02|99.94|100.24|100.2|99.9|99.81|170241
1649067300000|2022-04-04 10:15:00|100.04|99.95|100.02|99.92|100.16|100.08|99.94|99.87|199174
1649067600000|2022-04-04 10:20:00|100|99.91|99.99|99.92|100.04|99.98|99.86|99.78|83604
1649067900000|2022-04-04 10:25:00|99.94|99.91|100.02|99.93|100.06|99.99|99.86|99.81|81975
1649068200000|2022-04-04 10:30:00|100|99.96|100.02|99.94|100.04|100|99.92|99.88|110311
1649068500000|2022-04-04 10:35:00|100|99.95|100.04|99.99|100.06|99.99|99.83|99.77|84513
1649068800000|2022-04-04 10:40:00|100.06|100|100.26|100.22|100.38|100.32|100.02|99.94|91128
1649069100000|2022-04-04 10:45:00|100.24|100.18|100.2|100.16|100.32|100.28|100.18|100.12|37318
1649069400000|2022-04-04 10:50:00|100.22|100.18|100.08|100.02|100.3|100.26|100.08|100|54233
1649069700000|2022-04-04 10:55:00|100.06|100|100.04|99.94|100.06|100|99.81|99.77|156021
1649070000000|2022-04-04 11:00:00|100.02|99.93|100.06|99.95|100.06|100|99.83|99.78|96114
1649070300000|2022-04-04 11:05:00|100.08|99.96|100.4|100.28|100.66|100.58|100.04|99.95|191281
1649070600000|2022-04-04 11:10:00|100.38|100.3|100.74|100.64|100.82|100.72|100.36|100.26|246043
1649070900000|2022-04-04 11:15:00|100.72|100.62|100.7|100.64|100.88|100.78|100.7|100.6|124450
1649071200000|2022-04-04 11:20:00|100.68|100.66|100.38|100.3|100.68|100.66|100.38|100.3|71353
1649071500000|2022-04-04 11:25:00|100.42|100.34|100.4|100.34|100.44|100.36|100.24|100.16|61064
1649071800000|2022-04-04 11:30:00|100.38|100.32|100.16|100.1|100.38|100.32|100.1|100.06|105122
1649072100000|2022-04-04 11:35:00|100.14|100.08|100.06|99.97|100.16|100.1|99.98|99.93|85614
1649072400000|2022-04-04 11:40:00|100.08|99.98|99.98|99.94|100.18|100.1|99.94|99.88|118997
1649072700000|2022-04-04 11:45:00|99.97|99.93|99.94|99.89|99.98|99.94|99.83|99.76|154162
1649073000000|2022-04-04 11:50:00|99.92|99.88|99.96|99.92|100|99.94|99.85|99.79|103571
1649073300000|2022-04-04 11:55:00|99.95|99.91|99.96|99.9|100.02|100|99.88|99.84|66209
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.28|100.2|100.3|100.22|99.97|99.91|96169
1649073900000|2022-04-04 12:05:00|100.26|100.18|100.24|100.18|100.26|100.2|100.12|100.06|67959
1649074200000|2022-04-04 12:10:00|100.26|100.2|100.4|100.32|100.46|100.4|100.04|100.02|555578
1649074500000|2022-04-04 12:15:00|100.3|100.3|100.58|100.52|100.62|100.56|100.3|100.24|430831
1649074800000|2022-04-04 12:20:00|100.62|100.54|100.64|100.56|100.68|100.62|100.52|100.48|96544
1649075100000|2022-04-04 12:25:00|100.62|100.58|100.74|100.68|100.84|100.76|100.62|100.56|143589
1649075400000|2022-04-04 12:30:00|100.72|100.66|100.92|100.86|100.94|100.88|100.66|100.58|374155
1649075700000|2022-04-04 12:35:00|100.94|100.88|101.14|101.08|101.22|101.14|100.8|100.72|299774
1649076000000|2022-04-04 12:40:00|101.12|101.06|101.08|101.04|101.18|101.1|100.94|100.86|459571
1649076300000|2022-04-04 12:45:00|101.06|101.02|101.22|101.16|101.24|101.18|101.04|101|261630
1649076600000|2022-04-04 12:50:00|101.24|101.18|101.08|101.02|101.36|101.28|101.06|101|178780
1649076900000|2022-04-04 12:55:00|101.06|101.04|100.86|100.8|101.08|101.04|100.84|100.8|164851
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.02|100.96|101.06|101.02|100.76|100.68|225458
1649077500000|2022-04-04 13:05:00|101|100.94|101.36|101.32|101.36|101.32|100.92|100.86|1067327
1649077800000|2022-04-04 13:10:00|101.4|101.34|101.62|101.54|101.84|101.76|101.4|101.34|436803
1649078100000|2022-04-04 13:15:00|101.6|101.52|101.42|101.34|101.68|101.62|101.3|101.26|394719
1649078400000|2022-04-04 13:20:00|101.44|101.32|101.94|101.86|102.22|102.14|101.44|101.32|913985
1649078700000|2022-04-04 13:25:00|101.98|101.9|101.86|101.78|102.04|101.98|101.86|101.76|169233
1649079000000|2022-04-04 13:30:00|101.88|101.84|102.1|102.04|102.16|102.08|101.72|101.64|422752
1649079300000|2022-04-04 13:35:00|102.08|102.06|101.32|101.26|102.08|102.06|101.24|101.16|560187
1649079600000|2022-04-04 13:40:00|101.34|101.28|101.42|101.36|101.48|101.44|101.2|101.12|476790
1649079900000|2022-04-04 13:45:00|101.44|101.38|101.8|101.76|101.86|101.78|101.44|101.38|275192
1649080200000|2022-04-04 13:50:00|101.82|101.78|102|101.92|102.1|102.04|101.82|101.72|328482
1649080500000|2022-04-04 13:55:00|101.98|101.94|101.84|101.78|102.1|102.04|101.8|101.78|331314
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.66|100.6|101.82|101.8|100.62|100.5|628047
1649081100000|2022-04-04 14:05:00|100.68|100.62|100.04|99.96|100.86|100.82|99.59|99.53|1132365
1649081400000|2022-04-04 14:10:00|100.06|99.94|100.5|100.44|100.6|100.52|100.02|99.92|396965
1649081700000|2022-04-04 14:15:00|100.52|100.46|100.7|100.64|100.86|100.76|100.44|100.38|436578
1649082000000|2022-04-04 14:20:00|100.72|100.66|100.64|100.58|100.84|100.8|100.56|100.46|502721
1649082300000|2022-04-04 14:25:00|100.66|100.6|100.76|100.68|100.76|100.68|100.38|100.3|374308
1649082600000|2022-04-04 14:30:00|100.74|100.66|100.78|100.72|100.78|100.76|100.58|100.56|268413
1649082900000|2022-04-04 14:35:00|100.8|100.74|100.78|100.74|100.84|100.82|100.66|100.62|421815
1649083200000|2022-04-04 14:40:00|100.8|100.76|100.34|100.28|100.8|100.76|100.3|100.28|251541
1649083500000|2022-04-04 14:45:00|100.32|100.3|100.3|100.24|100.4|100.32|100.1|100.06|583564
1649083800000|2022-04-04 14:50:00|100.28|100.22|100.46|100.42|100.48|100.44|100.24|100.2|200163
1649084100000|2022-04-04 14:55:00|100.48|100.4|100.44|100.36|100.54|100.5|100.38|100.32|213646
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.76|100.72|100.76|100.72|100.46|100.38|203625
1649084700000|2022-04-04 15:05:00|100.74|100.74|100.5|100.46|100.8|100.74|100.48|100.44|361950
1649085000000|2022-04-04 15:10:00|100.48|100.48|100.5|100.44|100.68|100.64|100.48|100.44|194333
1649085300000|2022-04-04 15:15:00|100.52|100.46|100.5|100.46|100.6|100.56|100.48|100.42|227032
1649085600000|2022-04-04 15:20:00|100.48|100.44|100.58|100.54|100.62|100.54|100.42|100.38|227204
1649085900000|2022-04-04 15:25:00|100.62|100.56|100.8|100.7|100.82|100.76|100.56|100.5|701533
1649142000000|2022-04-05 07:00:00|100.36|100|99.02|98.88|100.36|100.18|98.82|98.62|1511704
1649142300000|2022-04-05 07:05:00|99.04|98.92|99.3|99.2|99.7|99.59|98.97|98.84|670567
1649142600000|2022-04-05 07:10:00|99.38|99.23|99.76|99.68|99.82|99.78|99.05|99|644734
1649142900000|2022-04-05 07:15:00|99.77|99.69|100.1|100.02|100.12|100.02|99.37|99.26|519129
1649143200000|2022-04-05 07:20:00|100.14|100.04|99.67|99.59|100.18|100.08|99.53|99.44|250554
1649143500000|2022-04-05 07:25:00|99.65|99.55|100.2|100.12|100.36|100.24|99.62|99.52|230897
1649143800000|2022-04-05 07:30:00|100.16|100.06|100.3|100.2|100.38|100.36|100.04|99.89|257272
1649144100000|2022-04-05 07:35:00|100.32|100.24|100.32|100.22|100.46|100.36|100.14|100.08|145824
1649144400000|2022-04-05 07:40:00|100.34|100.24|100.46|100.36|100.54|100.44|100.12|100.06|177786
1649144700000|2022-04-05 07:45:00|100.44|100.3|100.22|100.12|100.48|100.38|100.1|100|140923
1649145000000|2022-04-05 07:50:00|100.18|100.1|100.04|99.97|100.22|100.16|100.02|99.92|139657
1649145300000|2022-04-05 07:55:00|100.02|99.96|99.27|99.19|100.02|99.96|99.27|99.18|163550
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.77|98.69|99.44|99.4|98.73|98.63|755340
1649145900000|2022-04-05 08:05:00|98.74|98.67|98.85|98.8|99.06|98.99|98.66|98.6|512694
1649146200000|2022-04-05 08:10:00|98.83|98.78|98.88|98.83|99.15|99.07|98.78|98.75|352810
1649146500000|2022-04-05 08:15:00|98.9|98.81|98.76|98.67|98.97|98.92|98.49|98.44|573198
1649146800000|2022-04-05 08:20:00|98.73|98.66|98.76|98.7|98.89|98.81|98.47|98.41|510940
1649147100000|2022-04-05 08:25:00|98.8|98.71|98.42|98.38|98.81|98.79|98.37|98.32|592161
1649147400000|2022-04-05 08:30:00|98.41|98.36|98.49|98.44|98.62|98.58|98.41|98.35|408148
1649147700000|2022-04-05 08:35:00|98.48|98.41|98.54|98.47|98.63|98.59|98.3|98.22|348008
1649148000000|2022-04-05 08:40:00|98.55|98.48|98.58|98.52|98.63|98.6|98.25|98.21|675999
1649148300000|2022-04-05 08:45:00|98.57|98.55|98.23|98.16|98.62|98.58|98.09|98.04|390861
1649148600000|2022-04-05 08:50:00|98.25|98.17|98.38|98.32|98.59|98.57|98.25|98.17|361657
1649148900000|2022-04-05 08:55:00|98.37|98.31|98.3|98.25|98.51|98.45|98.27|98.21|371698
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.4|98.34|98.53|98.48|98.3|98.26|311218
1649149500000|2022-04-05 09:05:00|98.42|98.35|98.56|98.5|98.78|98.72|98.35|98.31|750354
1649149800000|2022-04-05 09:10:00|98.58|98.49|98.74|98.69|98.87|98.83|98.53|98.48|401730
1649150100000|2022-04-05 09:15:00|98.75|98.7|98.68|98.65|99.07|99.01|98.68|98.65|501594
1649150400000|2022-04-05 09:20:00|98.7|98.66|98.57|98.54|98.83|98.76|98.51|98.45|293630
1649150700000|2022-04-05 09:25:00|98.56|98.52|98.65|98.61|98.83|98.79|98.51|98.45|217210
1649151000000|2022-04-05 09:30:00|98.66|98.62|98.7|98.68|98.75|98.71|98.62|98.6|192549
1649151300000|2022-04-05 09:35:00|98.69|98.67|98.55|98.5|98.69|98.67|98.44|98.4|133484
1649151600000|2022-04-05 09:40:00|98.54|98.48|98.34|98.28|98.58|98.54|98.32|98.28|412261
1649151900000|2022-04-05 09:45:00|98.32|98.3|98.34|98.32|98.44|98.37|98.25|98.2|438399
1649152200000|2022-04-05 09:50:00|98.33|98.28|98.31|98.24|98.45|98.43|98.27|98.21|208745
1649152500000|2022-04-05 09:55:00|98.3|98.25|98.08|98.03|98.3|98.25|98.07|98.01|212336
1649152800000|2022-04-05 10:00:00|98.06|98.04|98.4|98.35|98.47|98.43|98|97.95|319510
1649153100000|2022-04-05 10:05:00|98.43|98.36|98.05|98|98.74|98.66|97.98|97.91|494475
1649153400000|2022-04-05 10:10:00|98.04|98.03|98.06|98.02|98.2|98.17|97.96|97.89|346997
1649153700000|2022-04-05 10:15:00|98.07|98.03|98.14|98.07|98.26|98.2|98.01|97.96|209761
1649154000000|2022-04-05 10:20:00|98.17|98.08|98.15|98.11|98.22|98.15|97.9|97.85|262584
1649154300000|2022-04-05 10:25:00|98.16|98.12|98|97.94|98.17|98.14|97.94|97.88|300162
1649154600000|2022-04-05 10:30:00|97.99|97.95|97.96|97.94|98.12|98.07|97.89|97.81|271737
1649154900000|2022-04-05 10:35:00|97.97|97.95|97.84|97.8|98.04|97.99|97.73|97.67|230986
1649155200000|2022-04-05 10:40:00|97.86|97.81|97.8|97.77|97.86|97.84|97.68|97.65|231082
1649155500000|2022-04-05 10:45:00|97.78|97.75|97.64|97.6|97.82|97.79|97.63|97.6|264092
1649155800000|2022-04-05 10:50:00|97.63|97.58|97.68|97.63|97.89|97.86|97.58|97.53|375873
1649156100000|2022-04-05 10:55:00|97.69|97.64|97.96|97.92|98|97.97|97.68|97.64|371179
1649156400000|2022-04-05 11:00:00|97.98|97.89|97.87|97.83|97.98|97.92|97.73|97.7|626369
1649156700000|2022-04-05 11:05:00|97.86|97.82|97.94|97.9|98|97.96|97.82|97.78|198677
1649157000000|2022-04-05 11:10:00|97.97|97.89|98.17|98.12|98.21|98.2|97.96|97.89|193948
1649157300000|2022-04-05 11:15:00|98.19|98.13|98.06|98.03|98.29|98.21|98.02|97.98|108522
1649157600000|2022-04-05 11:20:00|98.05|98.01|98.19|98.17|98.2|98.19|97.99|97.95|184240
1649157900000|2022-04-05 11:25:00|98.21|98.18|98.5|98.46|98.53|98.5|98.2|98.15|237058
1649158200000|2022-04-05 11:30:00|98.49|98.48|98.6|98.57|98.73|98.7|98.49|98.44|105920
1649158500000|2022-04-05 11:35:00|98.59|98.55|98.81|98.74|98.84|98.81|98.52|98.46|159448
1649158800000|2022-04-05 11:40:00|98.83|98.76|98.92|98.85|99.1|99.05|98.72|98.68|179109
1649159100000|2022-04-05 11:45:00|98.93|98.84|98.86|98.83|98.96|98.91|98.78|98.74|141192
1649159400000|2022-04-05 11:50:00|98.82|98.81|98.78|98.72|98.94|98.89|98.63|98.6|467062
1649159700000|2022-04-05 11:55:00|98.79|98.76|98.58|98.54|98.85|98.81|98.5|98.46|144221
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.95|98.91|99.06|98.99|98.52|98.45|509889
1649160300000|2022-04-05 12:05:00|98.93|98.88|98.6|98.54|98.95|98.92|98.5|98.45|534270
1649160600000|2022-04-05 12:10:00|98.59|98.55|98.71|98.65|98.75|98.69|98.42|98.35|272233
1649160900000|2022-04-05 12:15:00|98.68|98.66|98.63|98.59|98.82|98.78|98.6|98.56|106483
1649161200000|2022-04-05 12:20:00|98.62|98.58|98.35|98.3|98.63|98.58|98.34|98.27|88760
1649161500000|2022-04-05 12:25:00|98.37|98.31|98.27|98.24|98.41|98.38|98.27|98.23|92155
1649161800000|2022-04-05 12:30:00|98.28|98.27|98.18|98.11|98.32|98.28|98.16|98.11|132110
1649162100000|2022-04-05 12:35:00|98.21|98.12|98.22|98.18|98.22|98.19|98.06|98|205820
1649162400000|2022-04-05 12:40:00|98.25|98.19|98.04|98|98.3|98.27|98.03|98|224718
1649162700000|2022-04-05 12:45:00|98.02|97.97|98.22|98.18|98.3|98.25|97.9|97.87|234602
1649163000000|2022-04-05 12:50:00|98.25|98.19|98.23|98.19|98.44|98.37|98.21|98.18|132820
1649163300000|2022-04-05 12:55:00|98.22|98.16|98.21|98.18|98.27|98.24|98.14|98.07|108370
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.37|98.31|98.39|98.31|98.13|98.08|115578
1649163900000|2022-04-05 13:05:00|98.36|98.28|98.37|98.33|98.37|98.33|98.15|98.08|83479
1649164200000|2022-04-05 13:10:00|98.36|98.31|98.26|98.22|98.4|98.36|98.22|98.19|175331
1649164500000|2022-04-05 13:15:00|98.28|98.23|98.25|98.23|98.35|98.31|98.18|98.15|99021
1649164800000|2022-04-05 13:20:00|98.26|98.24|98.27|98.25|98.31|98.28|98.2|98.15|54378
1649165100000|2022-04-05 13:25:00|98.26|98.24|98.25|98.2|98.26|98.24|98.09|98.05|117814
1649165400000|2022-04-05 13:30:00|98.23|98.18|98.55|98.52|98.65|98.61|98.23|98.18|239926
1649165700000|2022-04-05 13:35:00|98.58|98.53|98.81|98.76|99.02|98.97|98.58|98.53|341471
1649166000000|2022-04-05 13:40:00|98.84|98.77|99|98.94|99.09|99.05|98.76|98.74|188371
1649166300000|2022-04-05 13:45:00|99.02|98.97|99.16|99.11|99.32|99.28|98.98|98.94|369252
1649166600000|2022-04-05 13:50:00|99.14|99.09|99|98.96|99.14|99.09|98.77|98.71|193429
1649166900000|2022-04-05 13:55:00|99.02|98.98|98.92|98.88|99.16|99.09|98.89|98.84|126933
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.96|98.91|99.03|98.99|98.68|98.62|392273
1649167500000|2022-04-05 14:05:00|98.95|98.89|98.09|98.06|98.95|98.89|97.99|97.93|361065
1649167800000|2022-04-05 14:10:00|98.08|98.05|97.6|97.54|98.14|98.09|97.51|97.46|727802
1649168100000|2022-04-05 14:15:00|97.58|97.51|97.46|97.42|97.62|97.6|97.32|97.27|655254
1649168400000|2022-04-05 14:20:00|97.44|97.41|97.19|97.12|97.46|97.41|97.11|97.06|700676
1649168700000|2022-04-05 14:25:00|97.17|97.09|97.24|97.21|97.44|97.39|97.05|97.02|658701
1649169000000|2022-04-05 14:30:00|97.25|97.22|97.05|97.03|97.4|97.32|97.05|97.01|341201
1649169300000|2022-04-05 14:35:00|97.04|97.02|97.32|97.3|97.43|97.38|97.04|97|485239
1649169600000|2022-04-05 14:40:00|97.33|97.31|97.9|97.84|98.06|98.02|97.33|97.31|589569
1649169900000|2022-04-05 14:45:00|97.89|97.82|98.21|98.16|98.23|98.19|97.81|97.77|570385
1649170200000|2022-04-05 14:50:00|98.2|98.15|98.17|98.13|98.34|98.28|98.11|98.06|236218
1649170500000|2022-04-05 14:55:00|98.16|98.1|98.17|98.14|98.24|98.19|98.1|98.07|494572
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.29|98.26|98.35|98.32|98.12|98.08|268648
1649171100000|2022-04-05 15:05:00|98.3|98.27|98.34|98.32|98.35|98.32|98.15|98.11|158982
1649171400000|2022-04-05 15:10:00|98.33|98.31|98.22|98.17|98.35|98.32|98.15|98.12|308175
1649171700000|2022-04-05 15:15:00|98.23|98.18|98.19|98.16|98.29|98.24|98.09|98.05|257897
1649172000000|2022-04-05 15:20:00|98.21|98.17|98.37|98.32|98.4|98.36|98.18|98.16|350336
1649172300000|2022-04-05 15:25:00|98.35|98.3|98.59|98.52|98.59|98.54|98.3|98.26|437090
1649228400000|2022-04-06 07:00:00|98.68|98.51|98.41|98.31|99.8|99.57|98.33|98.18|1200495
1649228700000|2022-04-06 07:05:00|98.38|98.29|98.81|98.65|99.07|98.96|98.23|98.06|728832
1649229000000|2022-04-06 07:10:00|98.8|98.68|98.41|98.32|98.84|98.76|98.25|98.13|522252
1649229300000|2022-04-06 07:15:00|98.4|98.28|98.12|98.05|98.46|98.42|97.89|97.83|416254
1649229600000|2022-04-06 07:20:00|98.11|98.03|97.84|97.73|98.16|98.05|97.68|97.59|451322
1649229900000|2022-04-06 07:25:00|97.83|97.69|97.85|97.8|97.92|97.87|97.63|97.59|240182
1649230200000|2022-04-06 07:30:00|97.84|97.77|97.52|97.42|97.84|97.83|97.27|97.22|805699
1649230500000|2022-04-06 07:35:00|97.56|97.45|97.17|97.12|97.62|97.55|97.11|97.05|592531
1649230800000|2022-04-06 07:40:00|97.2|97.14|96.87|96.8|97.39|97.33|96.85|96.77|590127
1649231100000|2022-04-06 07:45:00|96.85|96.77|96.59|96.53|96.9|96.84|96.53|96.48|687240
1649231400000|2022-04-06 07:50:00|96.58|96.54|96.68|96.64|96.78|96.71|96.43|96.34|389169
1649231700000|2022-04-06 07:55:00|96.71|96.65|96.71|96.66|96.98|96.93|96.67|96.61|353780
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.93|96.89|96.97|96.94|96.73|96.68|520324
1649232300000|2022-04-06 08:05:00|96.92|96.85|96.84|96.79|97.1|97.02|96.83|96.77|487259
1649232600000|2022-04-06 08:10:00|96.83|96.77|96.94|96.89|97.1|97.04|96.73|96.67|398354
1649232900000|2022-04-06 08:15:00|96.92|96.86|96.66|96.6|97.1|97.02|96.6|96.52|383470
1649233200000|2022-04-06 08:20:00|96.67|96.58|96.5|96.47|96.67|96.58|96.33|96.3|280781
1649233500000|2022-04-06 08:25:00|96.49|96.45|96.7|96.63|96.76|96.7|96.46|96.39|274273
1649233800000|2022-04-06 08:30:00|96.72|96.61|96.68|96.62|96.77|96.72|96.54|96.49|394271
1649234100000|2022-04-06 08:35:00|96.69|96.63|96.59|96.54|96.72|96.69|96.35|96.31|426302
1649234400000|2022-04-06 08:40:00|96.58|96.53|96.39|96.35|96.74|96.72|96.35|96.3|445973
1649234700000|2022-04-06 08:45:00|96.38|96.34|96.89|96.82|96.94|96.86|96.35|96.3|268888
1649235000000|2022-04-06 08:50:00|96.88|96.81|96.99|96.93|97.06|97.02|96.84|96.81|236807
1649235300000|2022-04-06 08:55:00|97|96.94|96.99|96.95|97.04|96.95|96.8|96.71|154272
1649235600000|2022-04-06 09:00:00|97.03|96.94|97|96.93|97.23|97.2|96.94|96.9|257701
1649235900000|2022-04-06 09:05:00|96.99|96.94|96.72|96.65|96.99|96.97|96.62|96.55|151741
1649236200000|2022-04-06 09:10:00|96.71|96.67|96.74|96.69|96.79|96.75|96.58|96.55|168248
1649236500000|2022-04-06 09:15:00|96.73|96.68|96.9|96.85|97.01|96.94|96.68|96.61|166432
1649236800000|2022-04-06 09:20:00|96.88|96.82|97|96.94|97.01|96.95|96.72|96.67|182111
1649237100000|2022-04-06 09:25:00|96.99|96.91|96.94|96.9|97.11|97.07|96.94|96.9|168905
1649237400000|2022-04-06 09:30:00|96.96|96.91|96.91|96.85|97.06|97.01|96.86|96.81|270999
1649237700000|2022-04-06 09:35:00|96.93|96.87|97.04|97|97.23|97.2|96.81|96.79|162171
1649238000000|2022-04-06 09:40:00|97.06|97.01|96.99|96.95|97.06|97.04|96.84|96.78|190806
1649238300000|2022-04-06 09:45:00|97.02|96.96|97.02|96.95|97.18|97.15|96.95|96.93|167469
1649238600000|2022-04-06 09:50:00|97.01|96.94|96.7|96.65|97.01|96.94|96.64|96.6|184668
1649238900000|2022-04-06 09:55:00|96.72|96.69|96.9|96.84|96.99|96.93|96.62|96.56|329744
1649239200000|2022-04-06 10:00:00|96.91|96.85|97.04|96.98|97.04|96.98|96.74|96.67|252692
1649239500000|2022-04-06 10:05:00|97.08|97|96.88|96.83|97.11|97.06|96.87|96.81|257671
1649239800000|2022-04-06 10:10:00|96.87|96.82|96.45|96.4|96.88|96.84|96.34|96.3|403141
1649240100000|2022-04-06 10:15:00|96.44|96.41|96.44|96.41|96.52|96.49|96.34|96.31|245398
1649240400000|2022-04-06 10:20:00|96.43|96.4|96.73|96.7|96.73|96.71|96.32|96.3|322979
1649240700000|2022-04-06 10:25:00|96.72|96.69|96.82|96.78|96.87|96.8|96.57|96.55|215222
1649241000000|2022-04-06 10:30:00|96.81|96.76|96.94|96.88|96.95|96.92|96.73|96.69|274701
1649241300000|2022-04-06 10:35:00|96.95|96.94|97|96.95|97.01|96.99|96.83|96.78|210373
1649241600000|2022-04-06 10:40:00|97.01|96.96|96.96|96.91|97.09|97.03|96.93|96.9|183709
1649241900000|2022-04-06 10:45:00|96.94|96.89|96.81|96.75|96.96|96.94|96.75|96.71|113954
1649242200000|2022-04-06 10:50:00|96.78|96.74|96.8|96.74|96.87|96.8|96.62|96.56|161724
1649242500000|2022-04-06 10:55:00|96.78|96.72|96.86|96.81|96.86|96.81|96.69|96.64|129561
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.73|96.68|96.86|96.82|96.71|96.66|84297
1649243100000|2022-04-06 11:05:00|96.75|96.7|96.65|96.6|96.79|96.75|96.63|96.6|119326
1649243400000|2022-04-06 11:10:00|96.64|96.59|96.54|96.5|96.67|96.63|96.48|96.44|100542
1649243700000|2022-04-06 11:15:00|96.53|96.47|96.55|96.51|96.63|96.59|96.42|96.37|108446
1649244000000|2022-04-06 11:20:00|96.54|96.48|96.48|96.41|96.61|96.56|96.48|96.41|34064
1649244300000|2022-04-06 11:25:00|96.49|96.4|96.59|96.49|96.71|96.65|96.48|96.4|130404
1649244600000|2022-04-06 11:30:00|96.56|96.5|96.65|96.6|96.7|96.63|96.44|96.36|124465
1649244900000|2022-04-06 11:35:00|96.64|96.58|96.8|96.73|96.84|96.8|96.61|96.55|213511
1649245200000|2022-04-06 11:40:00|96.79|96.74|96.6|96.56|96.93|96.86|96.6|96.55|122333
1649245500000|2022-04-06 11:45:00|96.62|96.58|96.62|96.56|96.75|96.71|96.6|96.56|123136
1649245800000|2022-04-06 11:50:00|96.64|96.59|96.48|96.45|96.64|96.59|96.48|96.45|95496
1649246100000|2022-04-06 11:55:00|96.49|96.43|96.36|96.3|96.49|96.45|96.32|96.28|286136
1649246400000|2022-04-06 12:00:00|96.33|96.28|96.39|96.35|96.48|96.47|96.33|96.28|244768
1649246700000|2022-04-06 12:05:00|96.41|96.37|96.27|96.21|96.44|96.4|96.21|96.13|291324
1649247000000|2022-04-06 12:10:00|96.24|96.19|96.27|96.23|96.3|96.25|96.13|96.1|214372
1649247300000|2022-04-06 12:15:00|96.24|96.21|96.57|96.51|96.6|96.54|96.2|96.16|96872
1649247600000|2022-04-06 12:20:00|96.58|96.54|96.6|96.54|96.67|96.61|96.5|96.46|147785
1649247900000|2022-04-06 12:25:00|96.62|96.55|96.34|96.28|96.62|96.6|96.34|96.26|38726
1649248200000|2022-04-06 12:30:00|96.33|96.27|96.35|96.28|96.47|96.42|96.29|96.23|107966
1649248500000|2022-04-06 12:35:00|96.33|96.26|96.3|96.25|96.33|96.29|96.25|96.21|89927
1649248800000|2022-04-06 12:40:00|96.27|96.26|96.19|96.16|96.3|96.26|96.12|96.1|223624
1649249100000|2022-04-06 12:45:00|96.2|96.17|96.01|95.96|96.22|96.18|95.97|95.93|445311
1649249400000|2022-04-06 12:50:00|96.03|96|95.88|95.82|96.1|96.05|95.88|95.81|282461
1649249700000|2022-04-06 12:55:00|95.9|95.8|95.96|95.93|96.09|96.03|95.85|95.8|340065
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.92|95.87|96.07|96|95.84|95.8|149016
1649250300000|2022-04-06 13:05:00|95.91|95.88|96|95.97|96.07|96.01|95.91|95.88|205856
1649250600000|2022-04-06 13:10:00|96.04|95.98|95.83|95.78|96.07|96.02|95.8|95.75|196639
1649250900000|2022-04-06 13:15:00|95.81|95.75|95.7|95.64|95.83|95.77|95.66|95.61|178027
1649251200000|2022-04-06 13:20:00|95.71|95.67|96|95.98|96|95.98|95.69|95.64|147801
1649251500000|2022-04-06 13:25:00|96.03|96|96.09|96.02|96.1|96.08|96.01|95.97|89243
1649251800000|2022-04-06 13:30:00|96.1|96.03|95.48|95.43|96.54|96.48|95.46|95.4|780391
1649252100000|2022-04-06 13:35:00|95.49|95.45|95.25|95.19|95.62|95.6|95.1|95.06|464197
1649252400000|2022-04-06 13:40:00|95.24|95.17|94.96|94.93|95.34|95.3|94.96|94.92|490981
1649252700000|2022-04-06 13:45:00|94.95|94.92|95.49|95.47|95.49|95.47|94.93|94.89|476393
1649253000000|2022-04-06 13:50:00|95.48|95.48|95.42|95.37|95.63|95.56|95.28|95.22|516633
1649253300000|2022-04-06 13:55:00|95.41|95.35|95.18|95.15|95.51|95.46|95.16|95.11|197488
1649253600000|2022-04-06 14:00:00|95.2|95.16|95.43|95.39|95.75|95.71|95.2|95.16|393505
1649253900000|2022-04-06 14:05:00|95.42|95.38|95.31|95.27|95.61|95.58|95.22|95.16|364074
1649254200000|2022-04-06 14:10:00|95.29|95.26|95.5|95.45|95.66|95.61|95.23|95.18|685108
1649254500000|2022-04-06 14:15:00|95.52|95.47|95.98|95.93|96.09|96.04|95.47|95.42|371486
1649254800000|2022-04-06 14:20:00|95.96|95.91|95.97|95.93|96.14|96.09|95.86|95.81|331052
1649255100000|2022-04-06 14:25:00|95.96|95.91|95.51|95.46|95.97|95.94|95.4|95.34|255165
1649255400000|2022-04-06 14:30:00|95.55|95.47|95.74|95.69|95.81|95.76|95.53|95.47|219692
1649255700000|2022-04-06 14:35:00|95.75|95.71|95.95|95.91|96.06|96.01|95.75|95.69|336234
1649256000000|2022-04-06 14:40:00|95.94|95.89|96.33|96.29|96.39|96.34|95.91|95.86|405870
1649256300000|2022-04-06 14:45:00|96.32|96.28|96.04|96|96.38|96.32|96.04|95.98|248143
1649256600000|2022-04-06 14:50:00|96.03|95.99|96.17|96.14|96.2|96.17|95.94|95.9|215611
1649256900000|2022-04-06 14:55:00|96.18|96.15|96.14|96.11|96.28|96.24|96.06|96.01|189169
1649257200000|2022-04-06 15:00:00|96.13|96.09|96.13|96.09|96.26|96.22|95.99|95.96|265696
1649257500000|2022-04-06 15:05:00|96.15|96.1|96.14|96.1|96.3|96.25|96.14|96.1|167548
1649257800000|2022-04-06 15:10:00|96.12|96.09|96.41|96.38|96.6|96.56|96.11|96.07|617735
1649258100000|2022-04-06 15:15:00|96.4|96.37|96.83|96.78|96.96|96.92|96.37|96.35|915897
1649258400000|2022-04-06 15:20:00|96.8|96.76|96.91|96.87|96.91|96.87|96.61|96.58|561927
1649258700000|2022-04-06 15:25:00|96.93|96.88|97|96.97|97|96.97|96.67|96.62|725644
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.65|96.52|97.65|97.38|96.53|96.46|1001621
1649315100000|2022-04-07 07:05:00|96.64|96.53|97.64|97.52|97.68|97.64|96.17|96.1|570880
1649315400000|2022-04-07 07:10:00|97.65|97.53|97.07|97.01|97.84|97.71|96.94|96.86|451745
1649315700000|2022-04-07 07:15:00|97.06|97|96.22|96.13|97.09|97.01|96.11|96.01|385143
1649316000000|2022-04-07 07:20:00|96.2|96.09|96.27|96.18|96.53|96.42|96.1|96.04|376732
1649316300000|2022-04-07 07:25:00|96.26|96.17|96.16|96.08|96.48|96.42|96.14|96.05|317774
1649316600000|2022-04-07 07:30:00|96.14|96.06|96.02|95.93|96.16|96.09|95.65|95.58|468343
1649316900000|2022-04-07 07:35:00|96|95.92|96.2|96.13|96.28|96.19|95.98|95.91|187483
1649317200000|2022-04-07 07:40:00|96.21|96.15|96.18|96.12|96.42|96.33|96.09|96.01|303802
1649317500000|2022-04-07 07:45:00|96.23|96.13|96.45|96.38|96.58|96.51|96.18|96.1|257698
1649317800000|2022-04-07 07:50:00|96.42|96.39|96.47|96.44|96.65|96.6|96.39|96.32|211713
1649318100000|2022-04-07 07:55:00|96.46|96.41|96.25|96.2|96.47|96.42|96.04|96|194879
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.02|95.95|96.28|96.24|95.84|95.77|257538
1649318700000|2022-04-07 08:05:00|95.99|95.94|96.13|96.08|96.2|96.13|95.87|95.8|305614
1649319000000|2022-04-07 08:10:00|96.12|96.06|96.05|95.98|96.18|96.15|95.92|95.86|332157
1649319300000|2022-04-07 08:15:00|96.02|95.95|95.89|95.84|96.06|96.03|95.81|95.74|233069
1649319600000|2022-04-07 08:20:00|95.91|95.86|96.21|96.17|96.26|96.2|95.91|95.83|269295
1649319900000|2022-04-07 08:25:00|96.26|96.18|96.37|96.33|96.54|96.46|96.24|96.18|195029
1649320200000|2022-04-07 08:30:00|96.38|96.34|96.26|96.21|96.45|96.37|96.19|96.16|163557
1649320500000|2022-04-07 08:35:00|96.25|96.22|96.11|96.05|96.34|96.31|96.1|96.04|165383
1649320800000|2022-04-07 08:40:00|96.13|96.06|96.24|96.18|96.25|96.23|96.1|96.04|150827
1649321100000|2022-04-07 08:45:00|96.21|96.16|96.21|96.15|96.27|96.22|95.98|95.96|409635
1649321400000|2022-04-07 08:50:00|96.22|96.14|96.55|96.51|96.56|96.52|96.06|96.02|193549
1649321700000|2022-04-07 08:55:00|96.53|96.47|96.73|96.7|96.87|96.79|96.5|96.47|203081
1649322000000|2022-04-07 09:00:00|96.74|96.71|96.99|96.94|97.09|97.01|96.69|96.63|187141
1649322300000|2022-04-07 09:05:00|97|96.92|97.3|97.25|97.34|97.27|96.97|96.92|216139
1649322600000|2022-04-07 09:10:00|97.29|97.24|96.93|96.85|97.37|97.34|96.89|96.84|244449
1649322900000|2022-04-07 09:15:00|96.9|96.86|96.98|96.9|97.04|97|96.82|96.75|159290
1649323200000|2022-04-07 09:20:00|96.95|96.91|97.11|97.07|97.21|97.18|96.9|96.87|178835
1649323500000|2022-04-07 09:25:00|97.1|97.05|97.12|97.08|97.22|97.16|97.04|97|149294
1649323800000|2022-04-07 09:30:00|97.1|97.06|97.32|97.27|97.34|97.29|97.08|97.05|327815
1649324100000|2022-04-07 09:35:00|97.34|97.29|97.2|97.17|97.45|97.38|97.18|97.14|199442
1649324400000|2022-04-07 09:40:00|97.21|97.2|97.01|96.97|97.25|97.21|97.01|96.94|117015
1649324700000|2022-04-07 09:45:00|97.02|96.98|96.89|96.85|97.02|97.01|96.86|96.82|106471
1649325000000|2022-04-07 09:50:00|96.91|96.87|97.13|97.11|97.21|97.16|96.87|96.86|168489
1649325300000|2022-04-07 09:55:00|97.16|97.12|97.23|97.2|97.27|97.24|97.11|97.07|139817
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.8|96.77|97.23|97.18|96.8|96.77|351460
1649325900000|2022-04-07 10:05:00|96.79|96.75|96.41|96.36|96.79|96.75|96.35|96.3|438206
1649326200000|2022-04-07 10:10:00|96.39|96.35|96.47|96.43|96.52|96.47|96.27|96.23|168675
1649326500000|2022-04-07 10:15:00|96.46|96.44|96.31|96.27|96.52|96.45|96.27|96.24|368793
1649326800000|2022-04-07 10:20:00|96.3|96.26|96.13|96.09|96.48|96.41|96.05|96|429605
1649327100000|2022-04-07 10:25:00|96.12|96.08|96.45|96.41|96.45|96.41|96.09|96.05|89904
1649327400000|2022-04-07 10:30:00|96.44|96.4|96.32|96.26|96.5|96.43|96.21|96.14|84239
1649327700000|2022-04-07 10:35:00|96.34|96.28|96.31|96.26|96.43|96.37|96.25|96.22|83124
1649328000000|2022-04-07 10:40:00|96.3|96.22|96.2|96.14|96.31|96.22|95.89|95.84|377225
1649328300000|2022-04-07 10:45:00|96.22|96.15|96.11|96.08|96.36|96.29|96.09|96.04|155133
1649328600000|2022-04-07 10:50:00|96.15|96.1|96.5|96.46|96.5|96.46|96.09|96.03|314830
1649328900000|2022-04-07 10:55:00|96.49|96.45|96.51|96.45|96.66|96.6|96.43|96.41|101963
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.36|96.32|96.57|96.53|96.35|96.29|116030
1649329500000|2022-04-07 11:05:00|96.37|96.33|96.72|96.64|97.55|97.48|96.22|96.15|591640
1649329800000|2022-04-07 11:10:00|96.69|96.59|96.55|96.48|96.77|96.64|96.38|96.29|141863
1649330100000|2022-04-07 11:15:00|96.53|96.5|96.22|96.18|96.53|96.5|96.22|96.17|38949
1649330400000|2022-04-07 11:20:00|96.21|96.19|96.28|96.22|96.38|96.31|96.11|96.07|100844
1649330700000|2022-04-07 11:25:00|96.24|96.21|96.18|96.15|96.37|96.3|96.17|96.14|98620
1649331000000|2022-04-07 11:30:00|96.19|96.16|95.82|95.76|96.2|96.19|95.71|95.65|196629
1649331300000|2022-04-07 11:35:00|95.85|95.77|96.09|96.06|96.12|96.07|95.85|95.77|172907
1649331600000|2022-04-07 11:40:00|96.12|96.07|96.07|96.01|96.22|96.16|96.02|95.98|120909
1649331900000|2022-04-07 11:45:00|96.05|96.02|96|95.97|96.13|96.06|95.98|95.94|84642
1649332200000|2022-04-07 11:50:00|95.99|95.96|95.87|95.84|96|95.97|95.82|95.78|73631
1649332500000|2022-04-07 11:55:00|95.9|95.85|96.05|96.01|96.05|96.01|95.87|95.83|224635
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.73|95.7|96.11|96.04|95.73|95.7|189465
1649333100000|2022-04-07 12:05:00|95.72|95.68|95.71|95.67|95.85|95.8|95.66|95.6|234732
1649333400000|2022-04-07 12:10:00|95.73|95.68|95.6|95.55|95.76|95.71|95.59|95.54|157340
1649333700000|2022-04-07 12:15:00|95.58|95.54|95.84|95.78|95.86|95.79|95.55|95.51|98503
1649334000000|2022-04-07 12:20:00|95.82|95.79|95.66|95.63|95.84|95.79|95.64|95.6|132697
1649334300000|2022-04-07 12:25:00|95.67|95.61|95.71|95.66|95.71|95.66|95.61|95.56|105787
1649334600000|2022-04-07 12:30:00|95.69|95.62|95.72|95.67|95.78|95.73|95.62|95.56|246335
1649334900000|2022-04-07 12:35:00|95.74|95.68|95.69|95.66|95.74|95.7|95.6|95.56|150888
1649335200000|2022-04-07 12:40:00|95.71|95.67|95.87|95.81|95.91|95.88|95.71|95.67|105737
1649335500000|2022-04-07 12:45:00|95.85|95.82|95.71|95.66|95.87|95.82|95.57|95.51|70644
1649335800000|2022-04-07 12:50:00|95.7|95.65|95.71|95.64|95.77|95.7|95.27|95.22|211963
1649336100000|2022-04-07 12:55:00|95.7|95.61|95.56|95.52|95.79|95.73|95.54|95.5|181876
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.49|95.44|95.72|95.67|95.41|95.36|92454
1649336700000|2022-04-07 13:05:00|95.48|95.45|95.38|95.36|95.65|95.62|95.38|95.32|127731
1649337000000|2022-04-07 13:10:00|95.39|95.33|95.41|95.36|95.42|95.39|95.26|95.22|201699
1649337300000|2022-04-07 13:15:00|95.42|95.37|95.57|95.51|95.65|95.62|95.33|95.28|154408
1649337600000|2022-04-07 13:20:00|95.56|95.49|95.52|95.47|95.56|95.5|95.41|95.33|121649
1649337900000|2022-04-07 13:25:00|95.54|95.48|95.58|95.52|95.67|95.63|95.48|95.43|139491
1649338200000|2022-04-07 13:30:00|95.61|95.56|95.92|95.87|95.94|95.88|95.31|95.24|385682
1649338500000|2022-04-07 13:35:00|95.94|95.88|95.73|95.7|96.1|96.03|95.66|95.59|319398
1649338800000|2022-04-07 13:40:00|95.77|95.71|95.53|95.49|95.79|95.73|95.5|95.43|230166
1649339100000|2022-04-07 13:45:00|95.52|95.48|95.54|95.49|95.76|95.73|95.48|95.45|759378
1649339400000|2022-04-07 13:50:00|95.51|95.48|95.57|95.52|95.74|95.68|95.46|95.42|226639
1649339700000|2022-04-07 13:55:00|95.56|95.51|95.51|95.46|95.61|95.58|95.43|95.38|182800
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.43|95.38|95.66|95.61|95.34|95.31|398805
1649340300000|2022-04-07 14:05:00|95.45|95.39|95.53|95.48|95.56|95.52|95.32|95.27|331474
1649340600000|2022-04-07 14:10:00|95.52|95.47|95.41|95.35|95.56|95.51|95.39|95.31|239984
1649340900000|2022-04-07 14:15:00|95.39|95.34|95.05|95.01|95.39|95.36|95.05|95.01|236220
1649341200000|2022-04-07 14:20:00|95.04|95|95.16|95.12|95.18|95.15|94.98|94.95|353720
1649341500000|2022-04-07 14:25:00|95.18|95.14|95.29|95.25|95.35|95.32|95.04|94.99|244069
1649341800000|2022-04-07 14:30:00|95.27|95.22|95.46|95.42|95.69|95.62|95.21|95.17|509260
1649342100000|2022-04-07 14:35:00|95.49|95.43|95.44|95.42|95.56|95.52|95.3|95.27|389444
1649342400000|2022-04-07 14:40:00|95.46|95.43|95.43|95.4|95.56|95.52|95.31|95.26|223977
1649342700000|2022-04-07 14:45:00|95.42|95.37|95.1|95.05|95.46|95.43|95.09|95.04|184928
1649343000000|2022-04-07 14:50:00|95.12|95.07|95.02|94.98|95.24|95.2|94.98|94.95|413478
1649343300000|2022-04-07 14:55:00|95.03|95|95.34|95.31|95.35|95.31|95.03|95|389151
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.73|95.68|95.93|95.88|95.32|95.24|503092
1649343900000|2022-04-07 15:05:00|95.71|95.66|95.57|95.53|95.79|95.75|95.54|95.49|260563
1649344200000|2022-04-07 15:10:00|95.56|95.54|95.47|95.45|95.59|95.57|95.4|95.37|158053
1649344500000|2022-04-07 15:15:00|95.48|95.46|95.15|95.1|95.51|95.47|95.15|95.09|258684
1649344800000|2022-04-07 15:20:00|95.14|95.09|95.21|95.15|95.24|95.21|95.03|95|426237
1649345100000|2022-04-07 15:25:00|95.19|95.14|95.07|94.99|95.19|95.15|94.83|94.81|564506
1649401200000|2022-04-08 07:00:00|96.21|95.92|95.96|95.8|96.77|96.36|95.63|95.4|705326
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.47|95.4|96|95.89|95.28|95.13|464792
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.13|95.05|95.42|95.42|94.94|94.85|639124
1649402100000|2022-04-08 07:15:00|95.14|95.07|94.92|94.85|95.29|95.21|94.68|94.56|465934
1649402400000|2022-04-08 07:20:00|94.96|94.86|95.29|95.23|95.35|95.24|94.9|94.85|240266
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.05|95.01|95.36|95.29|94.9|94.83|390418
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.71|94.63|95.13|95.04|94.66|94.6|438233
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.84|94.8|94.96|94.87|94.63|94.6|551539
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.48|94.4|95.08|94.99|94.48|94.4|418196
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.63|94.56|94.71|94.63|94.37|94.28|218299
1649404200000|2022-04-08 07:50:00|94.61|94.52|94.72|94.66|94.83|94.76|94.5|94.43|200772
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.93|94.88|95.11|95.04|94.66|94.58|245689
1649404800000|2022-04-08 08:00:00|94.92|94.84|95|94.94|95.06|94.98|94.82|94.75|236272
1649405100000|2022-04-08 08:05:00|94.98|94.9|95.03|94.97|95.15|95.07|94.89|94.81|192924
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.18|95.13|95.26|95.19|95.04|94.96|333068
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.27|95.21|95.42|95.34|95.19|95.14|196782
1649406000000|2022-04-08 08:20:00|95.25|95.22|95.28|95.23|95.32|95.27|95.2|95.14|216905
1649406300000|2022-04-08 08:25:00|95.27|95.24|95.17|95.13|95.38|95.36|95.17|95.12|158900
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.01|94.96|95.27|95.21|94.95|94.92|128025
1649406900000|2022-04-08 08:35:00|94.98|94.95|94.77|94.72|95.03|95|94.76|94.69|511644
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.52|94.47|94.78|94.72|94.51|94.46|173021
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.6|94.54|94.68|94.64|94.46|94.4|524867
1649407800000|2022-04-08 08:50:00|94.61|94.52|94.37|94.33|94.62|94.57|94.33|94.26|705725
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.51|94.47|94.67|94.62|94.28|94.21|446310
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.63|94.6|94.7|94.62|94.35|94.27|187496
1649408700000|2022-04-08 09:05:00|94.65|94.61|94.56|94.49|94.65|94.62|94.36|94.3|386740
1649409000000|2022-04-08 09:10:00|94.58|94.48|94.49|94.45|94.69|94.64|94.49|94.43|307497
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.79|94.75|94.81|94.76|94.45|94.43|107820
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.72|94.68|94.91|94.86|94.65|94.61|191259
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.9|94.82|94.91|94.87|94.67|94.63|149562
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.85|94.78|95.01|94.94|94.82|94.75|64892
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.89|94.83|94.93|94.87|94.72|94.67|163938
1649410800000|2022-04-08 09:40:00|94.9|94.89|95.07|95|95.21|95.14|94.86|94.83|167801
1649411100000|2022-04-08 09:45:00|95.08|95.01|95.01|94.98|95.19|95.15|95|94.96|83285
1649411400000|2022-04-08 09:50:00|95|94.96|95.05|95|95.16|95.09|94.94|94.88|100426
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.09|95.05|95.11|95.07|94.95|94.89|97212
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.18|95.15|95.29|95.23|95.07|95.03|107748
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.24|95.19|95.31|95.24|95.16|95.11|119762
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.08|95.02|95.34|95.28|94.8|94.75|194041
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.42|95.35|95.65|95.56|95.06|95.01|551047
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.51|95.47|95.59|95.55|95.41|95.35|108103
1649413500000|2022-04-08 10:25:00|95.52|95.46|95.36|95.33|95.52|95.46|95.29|95.22|162477
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.2|95.15|95.52|95.48|95.18|95.1|173868
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.11|95.09|95.23|95.18|95.06|95|505014
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.16|95.11|95.24|95.19|95.1|95.05|95099
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.15|95.1|95.21|95.18|95.03|95|135203
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.31|95.26|95.35|95.29|95.16|95.13|182697
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.42|95.37|95.52|95.5|95.24|95.19|208812
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.22|95.18|95.46|95.41|95.19|95.15|147041
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.35|95.3|95.39|95.36|95.15|95.11|122047
1649416200000|2022-04-08 11:10:00|95.33|95.28|95.36|95.32|95.39|95.33|95.24|95.16|114733
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.35|95.29|95.42|95.4|95.33|95.28|99266
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.69|95.65|95.71|95.67|95.34|95.3|245117
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.57|95.51|95.68|95.64|95.47|95.41|61266
1649417400000|2022-04-08 11:30:00|95.56|95.52|95.42|95.38|95.56|95.52|95.29|95.24|241715
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.42|95.39|95.46|95.43|95.32|95.27|223687
1649418000000|2022-04-08 11:40:00|95.41|95.4|95.41|95.37|95.43|95.41|95.29|95.25|87524
1649418300000|2022-04-08 11:45:00|95.4|95.36|95.33|95.29|95.43|95.42|95.31|95.25|173805
1649418600000|2022-04-08 11:50:00|95.35|95.31|95.33|95.31|95.37|95.33|95.24|95.21|72823
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.33|95.28|95.34|95.32|95.26|95.22|79401
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.31|95.27|95.35|95.31|95.25|95.2|127279
1649419500000|2022-04-08 12:05:00|95.3|95.25|95.28|95.25|95.31|95.27|95.2|95.14|76861
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.29|95.25|95.32|95.29|95.19|95.16|25229
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.56|95.52|95.6|95.53|95.3|95.26|185696
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.8|95.74|95.82|95.74|95.56|95.51|14842689
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.66|95.63|95.84|95.79|95.66|95.6|69984
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.68|95.64|95.72|95.69|95.63|95.58|110015
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.57|95.51|95.68|95.64|95.51|95.46|108688
1649421600000|2022-04-08 12:40:00|95.55|95.49|95.65|95.61|95.68|95.61|95.48|95.42|88720
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.54|95.5|95.71|95.68|95.54|95.5|53148
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.69|95.64|95.8|95.74|95.5|95.45|225501
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.33|95.28|95.71|95.66|95.29|95.25|123292
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.99|94.95|95.32|95.27|94.93|94.86|353843
1649423100000|2022-04-08 13:05:00|95|94.96|94.95|94.9|95.08|95.03|94.84|94.81|137675
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.84|94.78|95.08|95.02|94.79|94.73|194162
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.91|94.87|95|94.97|94.81|94.79|96327
1649424000000|2022-04-08 13:20:00|94.92|94.88|94.78|94.73|94.94|94.9|94.76|94.69|172887
1649424300000|2022-04-08 13:25:00|94.8|94.75|94.71|94.66|94.8|94.77|94.62|94.56|164839
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.59|94.55|94.96|94.9|94.56|94.52|235401
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.82|94.78|94.89|94.83|94.53|94.48|281324
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.81|94.98|94.94|94.77|94.73|464459
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.93|94.88|94.99|94.94|94.81|94.76|289529
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.8|94.75|95.04|95.01|94.78|94.73|179497
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.57|94.53|94.86|94.81|94.57|94.51|218595
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.91|95.04|94.97|94.47|94.38|226220
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.92|94.89|95|94.95|94.73|94.69|145635
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.76|94.71|94.91|94.87|94.64|94.59|189447
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.86|94.84|94.96|94.91|94.7|94.65|171402
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.87|94.82|94.96|94.92|94.75|94.69|202490
1649427900000|2022-04-08 14:25:00|94.89|94.81|95.05|95.01|95.05|95.01|94.83|94.8|174906
1649428200000|2022-04-08 14:30:00|95.04|95|94.89|94.85|95.08|95.06|94.84|94.8|289482
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.89|94.86|94.99|94.95|94.86|94.82|224894
1649428800000|2022-04-08 14:40:00|94.9|94.87|94.92|94.87|94.96|94.91|94.81|94.75|316625
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.81|94.78|94.92|94.89|94.8|94.76|164349
1649429400000|2022-04-08 14:50:00|94.83|94.79|95.09|95.04|95.14|95.11|94.82|94.79|171288
1649429700000|2022-04-08 14:55:00|95.08|95.01|94.97|94.94|95.09|95.06|94.87|94.81|354480
1649430000000|2022-04-08 15:00:00|94.96|94.93|94.91|94.89|95.06|95.02|94.9|94.89|266587
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.88|94.85|94.92|94.88|94.8|94.76|243381
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.73|94.71|94.95|94.9|94.72|94.68|232849
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.62|94.6|94.76|94.72|94.56|94.52|363557
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.55|94.52|94.65|94.61|94.45|94.43|369930
1649431500000|2022-04-08 15:25:00|94.54|94.51|95.07|95|95.07|95|94.54|94.51|732654
1649660400000|2022-04-11 07:00:00|94.76|94.44|94.05|93.91|94.77|94.55|93.71|93.6|1035148
1649660700000|2022-04-11 07:05:00|94.04|93.9|92.62|92.57|94.1|94.01|92.61|92.52|766775
1649661000000|2022-04-11 07:10:00|92.61|92.52|92.55|92.41|92.98|92.86|92.19|92.11|689302
1649661300000|2022-04-11 07:15:00|92.57|92.42|92.6|92.55|93.05|93|92.36|92.26|735063
1649661600000|2022-04-11 07:20:00|92.59|92.47|92.82|92.72|92.93|92.83|92.31|92.21|673586
1649661900000|2022-04-11 07:25:00|92.81|92.69|93.4|93.33|93.51|93.4|92.72|92.62|583257
1649662200000|2022-04-11 07:30:00|93.39|93.28|93.47|93.38|93.48|93.41|93.01|92.96|755177
1649662500000|2022-04-11 07:35:00|93.48|93.37|94.05|94|94.06|94|93.37|93.3|213639
1649662800000|2022-04-11 07:40:00|94.06|94.01|94.2|94.13|94.52|94.41|94.04|93.97|347666
1649663100000|2022-04-11 07:45:00|94.24|94.14|94.32|94.26|94.61|94.53|94.19|94.11|191825
1649663400000|2022-04-11 07:50:00|94.33|94.24|93.94|93.88|94.35|94.3|93.76|93.68|364218
1649663700000|2022-04-11 07:55:00|93.96|93.89|94.01|93.94|94.05|93.96|93.75|93.67|102869
1649664000000|2022-04-11 08:00:00|94.03|93.95|93.71|93.66|94.19|94.13|93.69|93.62|263860
1649664300000|2022-04-11 08:05:00|93.72|93.67|93.98|93.93|94.12|94.05|93.65|93.57|267222
1649664600000|2022-04-11 08:10:00|93.97|93.91|93.77|93.72|94.04|93.97|93.65|93.58|106314
1649664900000|2022-04-11 08:15:00|93.76|93.68|93.49|93.42|93.92|93.87|93.44|93.37|153770
1649665200000|2022-04-11 08:20:00|93.46|93.38|93.65|93.58|93.71|93.64|93.37|93.31|210646
1649665500000|2022-04-11 08:25:00|93.66|93.59|93.5|93.42|93.66|93.63|93.39|93.33|112049
1649665800000|2022-04-11 08:30:00|93.51|93.44|93.5|93.44|93.69|93.62|93.43|93.36|200698
1649666100000|2022-04-11 08:35:00|93.49|93.43|93.66|93.61|93.71|93.66|93.39|93.34|122761
1649666400000|2022-04-11 08:40:00|93.65|93.62|93.78|93.72|93.78|93.72|93.56|93.5|128122
1649666700000|2022-04-11 08:45:00|93.79|93.73|93.71|93.66|93.83|93.77|93.66|93.6|112315
1649667000000|2022-04-11 08:50:00|93.72|93.67|93.96|93.92|93.98|93.92|93.64|93.59|118403
1649667300000|2022-04-11 08:55:00|93.95|93.9|94.13|94.1|94.16|94.1|93.95|93.9|209447
1649667600000|2022-04-11 09:00:00|94.16|94.11|94.06|94.02|94.26|94.2|94.04|93.99|164347
1649667900000|2022-04-11 09:05:00|94.05|94|94.08|94.03|94.12|94.07|93.95|93.89|141279
1649668200000|2022-04-11 09:10:00|94.07|94.04|93.89|93.84|94.1|94.08|93.82|93.77|76531
1649668500000|2022-04-11 09:15:00|93.92|93.85|93.97|93.93|94.01|93.96|93.77|93.71|83499
1649668800000|2022-04-11 09:20:00|93.95|93.92|94.1|94.06|94.13|94.07|93.93|93.9|45728
1649669100000|2022-04-11 09:25:00|94.12|94.07|94.39|94.35|94.48|94.41|94.08|94.05|132623
1649669400000|2022-04-11 09:30:00|94.38|94.34|94.44|94.41|94.47|94.42|94.25|94.21|87176
1649669700000|2022-04-11 09:35:00|94.43|94.39|94.53|94.49|94.61|94.55|94.39|94.33|131572
1649670000000|2022-04-11 09:40:00|94.52|94.48|94.58|94.56|94.6|94.56|94.41|94.36|117909
1649670300000|2022-04-11 09:45:00|94.57|94.54|94.57|94.52|95.11|95.02|94.52|94.48|281623
1649670600000|2022-04-11 09:50:00|94.59|94.53|94.58|94.57|94.69|94.62|94.45|94.4|80522
1649670900000|2022-04-11 09:55:00|94.62|94.58|94.39|94.34|94.73|94.68|94.34|94.28|81443
1649671200000|2022-04-11 10:00:00|94.4|94.35|94.72|94.68|94.73|94.68|94.39|94.34|86062
1649671500000|2022-04-11 10:05:00|94.71|94.66|94.64|94.59|94.78|94.73|94.55|94.51|106007
1649671800000|2022-04-11 10:10:00|94.66|94.6|94.6|94.57|94.73|94.67|94.56|94.51|66627
1649672100000|2022-04-11 10:15:00|94.62|94.58|94.69|94.66|94.72|94.69|94.58|94.53|53733
1649672400000|2022-04-11 10:20:00|94.68|94.65|94.62|94.6|94.68|94.65|94.57|94.52|133039
1649672700000|2022-04-11 10:25:00|94.64|94.61|94.86|94.83|94.89|94.83|94.64|94.61|95507
1649673000000|2022-04-11 10:30:00|94.85|94.81|94.63|94.58|94.87|94.84|94.61|94.56|41511
1649673300000|2022-04-11 10:35:00|94.64|94.59|94.47|94.45|94.76|94.7|94.39|94.36|201256
1649673600000|2022-04-11 10:40:00|94.5|94.46|94.47|94.43|94.63|94.59|94.45|94.41|68477
1649673900000|2022-04-11 10:45:00|94.46|94.41|94.33|94.3|94.48|94.45|94.29|94.27|208954
1649674200000|2022-04-11 10:50:00|94.32|94.31|94.34|94.3|94.43|94.39|94.31|94.3|52854
1649674500000|2022-04-11 10:55:00|94.35|94.31|94.26|94.22|94.35|94.33|94.2|94.17|178130
1649674800000|2022-04-11 11:00:00|94.24|94.21|94.32|94.27|94.32|94.28|94.17|94.14|215548
1649675100000|2022-04-11 11:05:00|94.3|94.25|94.15|94.13|94.34|94.3|94.15|94.13|37557
1649675400000|2022-04-11 11:10:00|94.17|94.14|94.13|94.09|94.23|94.19|94.08|94.04|53080
1649675700000|2022-04-11 11:15:00|94.12|94.07|94.07|94.03|94.16|94.12|93.92|93.86|230415
1649676000000|2022-04-11 11:20:00|94.02|94.02|94.07|94.03|94.12|94.08|93.98|93.94|109885
1649676300000|2022-04-11 11:25:00|94.06|94.01|94.16|94.12|94.16|94.12|94.01|93.98|136755
1649676600000|2022-04-11 11:30:00|94.19|94.13|94.25|94.22|94.29|94.24|94.09|94.05|178491
1649676900000|2022-04-11 11:35:00|94.24|94.21|94.07|94.04|94.27|94.25|94.01|93.98|54432
1649677200000|2022-04-11 11:40:00|94.06|94.03|93.91|93.86|94.06|94.03|93.87|93.81|53020
1649677500000|2022-04-11 11:45:00|93.9|93.87|94.05|94|94.17|94.12|93.9|93.87|59722
1649677800000|2022-04-11 11:50:00|94.04|93.98|93.88|93.85|94.05|94|93.87|93.82|49497
1649678100000|2022-04-11 11:55:00|93.89|93.86|94.03|93.98|94.07|94.01|93.89|93.84|62458
1649678400000|2022-04-11 12:00:00|94.02|93.99|93.99|93.94|94.09|94.05|93.94|93.89|53012
1649678700000|2022-04-11 12:05:00|94|93.96|93.86|93.82|94.11|94.05|93.84|93.82|100990
1649679000000|2022-04-11 12:10:00|93.87|93.83|93.87|93.82|93.88|93.86|93.81|93.76|74013
1649679300000|2022-04-11 12:15:00|93.88|93.83|93.9|93.87|93.95|93.9|93.77|93.72|89116
1649679600000|2022-04-11 12:20:00|93.91|93.86|93.75|93.7|93.93|93.91|93.73|93.69|171959
1649679900000|2022-04-11 12:25:00|93.74|93.71|93.73|93.7|93.82|93.78|93.71|93.69|44515
1649680200000|2022-04-11 12:30:00|93.72|93.69|93.7|93.67|93.79|93.74|93.61|93.56|47623
1649680500000|2022-04-11 12:35:00|93.72|93.68|93.54|93.5|93.75|93.7|93.54|93.5|68788
1649680800000|2022-04-11 12:40:00|93.56|93.51|93.43|93.39|93.57|93.51|93.38|93.34|124187
1649681100000|2022-04-11 12:45:00|93.46|93.4|93.32|93.27|93.51|93.46|93.27|93.25|135123
1649681400000|2022-04-11 12:50:00|93.31|93.28|93.34|93.31|93.36|93.34|93.24|93.19|89955
1649681700000|2022-04-11 12:55:00|93.36|93.32|93.27|93.25|93.4|93.36|93.25|93.21|90594
1649682000000|2022-04-11 13:00:00|93.3|93.23|93.47|93.43|93.55|93.51|93.24|93.18|184458
1649682300000|2022-04-11 13:05:00|93.46|93.42|93.44|93.39|93.47|93.44|93.38|93.35|93738
1649682600000|2022-04-11 13:10:00|93.43|93.4|93.65|93.62|93.69|93.64|93.43|93.39|60014
1649682900000|2022-04-11 13:15:00|93.66|93.63|93.81|93.78|93.87|93.82|93.66|93.63|99531
1649683200000|2022-04-11 13:20:00|93.83|93.76|93.75|93.7|93.83|93.76|93.7|93.64|29963
1649683500000|2022-04-11 13:25:00|93.74|93.71|93.84|93.79|93.85|93.8|93.66|93.65|440221
1649683800000|2022-04-11 13:30:00|93.85|93.77|94.03|93.99|94.6|94.56|93.81|93.77|673001
1649684100000|2022-04-11 13:35:00|94.04|94|94.04|93.99|94.33|94.27|93.8|93.78|357095
1649684400000|2022-04-11 13:40:00|94.03|94|94.54|94.5|94.78|94.73|93.9|93.87|241834
1649684700000|2022-04-11 13:45:00|94.53|94.48|95.17|95.11|95.24|95.17|94.42|94.38|284376
1649685000000|2022-04-11 13:50:00|95.16|95.09|95.47|95.41|95.5|95.46|95|94.96|341205
1649685300000|2022-04-11 13:55:00|95.48|95.42|96.15|96.11|96.32|96.27|95.41|95.39|758748
1649685600000|2022-04-11 14:00:00|96.14|96.09|96.21|96.18|96.49|96.43|96.11|96.07|547869
1649685900000|2022-04-11 14:05:00|96.2|96.16|96.65|96.6|96.79|96.74|96.1|96.05|363310
1649686200000|2022-04-11 14:10:00|96.63|96.59|96.57|96.53|96.87|96.85|96.47|96.45|286365
1649686500000|2022-04-11 14:15:00|96.56|96.54|96.4|96.36|96.77|96.72|96.35|96.31|186395
1649686800000|2022-04-11 14:20:00|96.39|96.35|96.34|96.31|96.63|96.58|96.28|96.26|153939
1649687100000|2022-04-11 14:25:00|96.36|96.32|95.92|95.89|96.38|96.35|95.83|95.77|221266
1649687400000|2022-04-11 14:30:00|95.91|95.85|96.2|96.14|96.21|96.16|95.85|95.81|162405
1649687700000|2022-04-11 14:35:00|96.19|96.16|96.02|95.98|96.41|96.35|96|95.95|173037
1649688000000|2022-04-11 14:40:00|96.01|95.96|95.77|95.73|96.01|95.97|95.11|95.06|975542
1649688300000|2022-04-11 14:45:00|95.8|95.74|95.67|95.62|95.9|95.85|95.66|95.62|125687
1649688600000|2022-04-11 14:50:00|95.68|95.64|95.68|95.64|95.71|95.68|95.55|95.51|119567
1649688900000|2022-04-11 14:55:00|95.67|95.63|95.82|95.8|95.89|95.85|95.61|95.58|97929
1649689200000|2022-04-11 15:00:00|95.81|95.79|95.69|95.65|95.91|95.86|95.65|95.6|98384
1649689500000|2022-04-11 15:05:00|95.68|95.66|95.64|95.59|95.68|95.67|95.55|95.52|119260
1649689800000|2022-04-11 15:10:00|95.63|95.61|95.2|95.17|95.64|95.62|95.18|95.13|453000
1649690100000|2022-04-11 15:15:00|95.22|95.18|95.28|95.24|95.29|95.24|95.14|95.11|101002
1649690400000|2022-04-11 15:20:00|95.27|95.23|95.27|95.25|95.38|95.34|95.23|95.21|139936
1649690700000|2022-04-11 15:25:00|95.29|95.26|95.13|95.09|95.41|95.37|95.07|95.03|443275
1649747100000|2022-04-12 07:05:00|90|89.99|89.59|89.49|91.49|91.3|88.48|88.39|4219958
1649747400000|2022-04-12 07:10:00|89.6|89.51|89.91|89.82|90.36|90.27|89.21|89.11|4108374
1649747700000|2022-04-12 07:15:00|89.94|89.84|89.42|89.32|90.21|90.1|89.39|89.31|1963568
1649748000000|2022-04-12 07:20:00|89.49|89.4|89.98|89.91|90.2|90.09|88.94|88.8|2431319
1649748300000|2022-04-12 07:25:00|89.96|89.85|89.82|89.74|90.17|90.1|89.24|89.14|1573020
1649748600000|2022-04-12 07:30:00|89.87|89.75|88.91|88.79|89.87|89.8|88.74|88.68|2250898
1649748900000|2022-04-12 07:35:00|88.9|88.78|88.56|88.46|89.24|89.14|88.29|88.23|2208060
1649749200000|2022-04-12 07:40:00|88.53|88.45|88.18|88.11|88.89|88.8|88.09|88.03|2537646
1649749500000|2022-04-12 07:45:00|88.25|88.12|88.91|88.85|89.02|88.9|88.09|88.03|1497110
1649749800000|2022-04-12 07:50:00|88.9|88.84|88.89|88.84|89.33|89.23|88.4|88.33|1654051
1649750100000|2022-04-12 07:55:00|88.88|88.8|89.19|89.15|89.46|89.35|88.79|88.72|1610588
1649750400000|2022-04-12 08:00:00|89.18|89.12|89.26|89.2|89.3|89.27|88.88|88.82|2148073
1649750700000|2022-04-12 08:05:00|89.27|89.21|89.38|89.32|89.47|89.4|88.84|88.79|1683550
1649751000000|2022-04-12 08:10:00|89.4|89.38|90.02|89.93|90.14|90.08|89.38|89.31|1216912
1649751300000|2022-04-12 08:15:00|90.03|89.95|89.83|89.8|90.12|90.06|89.73|89.67|786137
1649751600000|2022-04-12 08:20:00|89.85|89.83|90.34|90.28|90.61|90.55|89.8|89.72|1446845
1649751900000|2022-04-12 08:25:00|90.38|90.3|90.22|90.15|90.56|90.45|90.18|90.11|437963
1649752200000|2022-04-12 08:30:00|90.21|90.16|90.5|90.44|90.51|90.44|89.93|89.86|611784
1649752500000|2022-04-12 08:35:00|90.49|90.45|90.32|90.28|90.77|90.69|90.31|90.28|640002
1649752800000|2022-04-12 08:40:00|90.33|90.29|90.24|90.19|90.49|90.44|90.2|90.15|295177
1649753100000|2022-04-12 08:45:00|90.23|90.2|90.21|90.17|90.38|90.31|90.12|90.06|451348
1649753400000|2022-04-12 08:50:00|90.23|90.19|90.33|90.26|90.69|90.62|90.23|90.17|371111
1649753700000|2022-04-12 08:55:00|90.34|90.27|90.49|90.4|90.51|90.47|90.18|90.15|575550
1649754000000|2022-04-12 09:00:00|90.48|90.5|90.8|90.75|90.87|90.79|90.47|90.39|303753
1649754300000|2022-04-12 09:05:00|90.82|90.76|91.23|91.18|91.4|91.34|90.8|90.75|468516
1649754600000|2022-04-12 09:10:00|91.22|91.16|90.72|90.68|91.39|91.33|90.72|90.66|555279
1649754900000|2022-04-12 09:15:00|90.7|90.66|90.37|90.31|90.77|90.69|90.34|90.27|690693
1649755200000|2022-04-12 09:20:00|90.35|90.32|90.98|90.93|91|90.96|90.28|90.24|533201
1649755500000|2022-04-12 09:25:00|90.96|90.91|90.41|90.36|90.96|90.91|90.35|90.29|471469
1649755800000|2022-04-12 09:30:00|90.4|90.37|90.35|90.31|90.52|90.46|90.27|90.21|443038
1649756100000|2022-04-12 09:35:00|90.33|90.33|90.26|90.21|90.41|90.35|90.21|90.18|363023
1649756400000|2022-04-12 09:40:00|90.25|90.19|90.25|90.2|90.34|90.29|90.1|90.05|175312
1649756700000|2022-04-12 09:45:00|90.23|90.19|90.24|90.19|90.34|90.27|89.92|89.87|962868
1649757000000|2022-04-12 09:50:00|90.25|90.2|90.24|90.2|90.45|90.37|90.13|90.09|220945
1649757300000|2022-04-12 09:55:00|90.22|90.18|90.23|90.18|90.4|90.34|90.19|90.17|164104
1649757600000|2022-04-12 10:00:00|90.21|90.16|90.31|90.28|90.35|90.3|90.17|90.11|176286
1649757900000|2022-04-12 10:05:00|90.32|90.32|90.43|90.39|90.52|90.47|90.26|90.2|184238
1649758200000|2022-04-12 10:10:00|90.44|90.4|90.44|90.39|90.6|90.57|90.39|90.35|175668
1649758500000|2022-04-12 10:15:00|90.43|90.38|90.11|90.08|90.44|90.4|90.11|90.08|244439
1649758800000|2022-04-12 10:20:00|90.12|90.09|90.16|90.12|90.24|90.21|90.06|90.01|448491
1649759100000|2022-04-12 10:25:00|90.15|90.14|90.38|90.33|90.41|90.36|90.12|90.08|307988
1649759400000|2022-04-12 10:30:00|90.37|90.32|90.24|90.2|90.38|90.34|90.14|90.1|217982
1649759700000|2022-04-12 10:35:00|90.23|90.21|90.17|90.12|90.65|90.59|90.17|90.1|179286
1649760000000|2022-04-12 10:40:00|90.18|90.13|90.05|90.01|90.19|90.15|89.99|89.95|292550
1649760300000|2022-04-12 10:45:00|90.07|90.02|90.4|90.34|90.4|90.34|90|89.93|178617
1649760600000|2022-04-12 10:50:00|90.43|90.36|90.32|90.27|90.5|90.46|90.25|90.2|310460
1649760900000|2022-04-12 10:55:00|90.33|90.28|90.29|90.27|90.43|90.39|90.25|90.21|221009
1649761200000|2022-04-12 11:00:00|90.3|90.28|90.05|89.98|90.41|90.35|89.98|89.96|200727
1649761500000|2022-04-12 11:05:00|90.03|89.99|90.05|90.01|90.13|90.08|89.94|89.9|174911
1649761800000|2022-04-12 11:10:00|90.04|90.02|90.08|90.05|90.2|90.17|90.01|89.95|202062
1649762100000|2022-04-12 11:15:00|90.07|90.04|90.12|90.09|90.25|90.2|89.9|89.87|247346
1649762400000|2022-04-12 11:20:00|90.13|90.1|90.29|90.26|90.37|90.35|90.1|90.06|357752
1649762700000|2022-04-12 11:25:00|90.28|90.25|90.18|90.13|90.34|90.31|90.17|90.13|95998
1649763000000|2022-04-12 11:30:00|90.19|90.11|90.01|89.98|90.19|90.11|89.97|89.94|179391
1649763300000|2022-04-12 11:35:00|90.03|89.99|90.1|90.05|90.17|90.14|89.97|89.94|182522
1649763600000|2022-04-12 11:40:00|90.09|90.04|90.17|90.12|90.22|90.2|89.95|89.89|201179
1649763900000|2022-04-12 11:45:00|90.18|90.14|90.27|90.22|90.42|90.38|90.17|90.13|326931
1649764200000|2022-04-12 11:50:00|90.26|90.21|90.2|90.16|90.26|90.21|90.11|90.08|238635
1649764500000|2022-04-12 11:55:00|90.21|90.17|90.09|90.05|90.23|90.2|90.06|90.03|115646
1649764800000|2022-04-12 12:00:00|90.08|90.04|90.01|89.97|90.09|90.04|89.95|89.94|290130
1649765100000|2022-04-12 12:05:00|90.02|89.98|90.15|90.11|90.27|90.22|90|89.97|264885
1649765400000|2022-04-12 12:10:00|90.14|90.1|90.05|90.01|90.16|90.12|90.03|90|238713
1649765700000|2022-04-12 12:15:00|90.04|90|90.22|90.18|90.27|90.23|90.01|89.96|121816
1649766000000|2022-04-12 12:20:00|90.24|90.19|90.25|90.22|90.35|90.31|90.22|90.18|230614
1649766300000|2022-04-12 12:25:00|90.24|90.21|90.08|90.05|90.28|90.24|89.99|89.95|267406
1649766600000|2022-04-12 12:30:00|90.09|90.07|90.1|90.03|90.97|90.63|89.99|89.94|624634
1649766900000|2022-04-12 12:35:00|90.09|90.01|90.19|90.14|90.2|90.16|89.99|89.94|419903
1649767200000|2022-04-12 12:40:00|90.15|90.11|89.96|89.9|90.25|90.2|89.89|89.83|313383
1649767500000|2022-04-12 12:45:00|89.95|89.92|90.11|90.07|90.24|90.21|89.91|89.88|441116
1649767800000|2022-04-12 12:50:00|90.09|90.05|90.2|90.16|90.33|90.25|90.02|89.97|386607
1649768100000|2022-04-12 12:55:00|90.19|90.14|89.98|89.94|90.19|90.15|89.95|89.9|578137
1649768400000|2022-04-12 13:00:00|89.99|89.95|90.1|90.06|90.14|90.08|89.92|89.88|230459
1649768700000|2022-04-12 13:05:00|90.09|90.04|89.72|89.68|90.14|90.1|89.55|89.51|457875
1649769000000|2022-04-12 13:10:00|89.74|89.69|89.69|89.64|89.76|89.71|89.56|89.51|212210
1649769300000|2022-04-12 13:15:00|89.7|89.65|89.91|89.87|89.97|89.96|89.67|89.64|700040
1649769600000|2022-04-12 13:20:00|89.9|89.86|90|89.96|90.04|90|89.78|89.75|321920
1649769900000|2022-04-12 13:25:00|89.99|89.95|90.04|90|90.1|90.08|89.94|89.93|287329
1649770200000|2022-04-12 13:30:00|90.02|89.99|89.68|89.63|90.17|90.12|89.59|89.54|493348
1649770500000|2022-04-12 13:35:00|89.69|89.65|89.81|89.77|90|89.97|89.6|89.54|606027
1649770800000|2022-04-12 13:40:00|89.84|89.78|89.61|89.54|89.85|89.8|89.56|89.53|437924
1649771100000|2022-04-12 13:45:00|89.64|89.55|89.99|89.95|90.11|90.07|89.5|89.45|688821
1649771400000|2022-04-12 13:50:00|89.98|89.94|90.04|90.01|90.36|90.31|89.95|89.93|788052
1649771700000|2022-04-12 13:55:00|90.03|90|90.26|90.22|90.29|90.26|90.02|89.97|331328
1649772000000|2022-04-12 14:00:00|90.27|90.24|90.31|90.26|90.34|90.32|90.11|90.07|415693
1649772300000|2022-04-12 14:05:00|90.3|90.27|90.21|90.16|90.38|90.35|90.09|90.05|541131
1649772600000|2022-04-12 14:10:00|90.22|90.18|90.19|90.15|90.33|90.3|90.08|90.03|382373
1649772900000|2022-04-12 14:15:00|90.18|90.14|90.2|90.15|90.29|90.25|90.03|90|378596
1649773200000|2022-04-12 14:20:00|90.18|90.16|90.28|90.25|90.44|90.39|90.12|90.07|700061
1649773500000|2022-04-12 14:25:00|90.3|90.26|90.17|90.13|90.38|90.34|90.15|90.1|495854
1649773800000|2022-04-12 14:30:00|90.18|90.14|90.13|90.09|90.28|90.25|90.06|90.01|623683
1649774100000|2022-04-12 14:35:00|90.12|90.1|90.08|90.05|90.25|90.21|90.02|89.98|383259
1649774400000|2022-04-12 14:40:00|90.09|90.06|90.06|90.03|90.21|90.19|90.03|90|215303
1649774700000|2022-04-12 14:45:00|90.05|90.02|89.89|89.85|90.09|90.06|89.85|89.8|229663
1649775000000|2022-04-12 14:50:00|89.88|89.84|90.08|90.05|90.08|90.06|89.77|89.72|659819
1649775300000|2022-04-12 14:55:00|90.07|90.06|90.18|90.13|90.22|90.18|90.07|90.04|364583
1649775600000|2022-04-12 15:00:00|90.16|90.12|90.29|90.26|90.31|90.27|90.1|90.07|433398
1649775900000|2022-04-12 15:05:00|90.31|90.28|89.97|89.94|90.31|90.28|89.87|89.85|584474
1649776200000|2022-04-12 15:10:00|89.95|89.93|89.81|89.77|90.03|90|89.78|89.73|381239
1649776500000|2022-04-12 15:15:00|89.8|89.76|90|89.95|90.07|90.03|89.76|89.72|350486
1649776800000|2022-04-12 15:20:00|89.99|89.96|90.05|90.01|90.09|90.06|89.97|89.94|421765
1649777100000|2022-04-12 15:25:00|90.07|90.02|90.11|90.07|90.21|90.17|90.05|90.02|750215
1649833200000|2022-04-13 07:00:00|89.05|89|89.33|89.2|89.8|89.65|88.87|88.75|841100
1649833500000|2022-04-13 07:05:00|89.34|89.17|89.01|88.97|89.55|89.44|88.96|88.9|497154
1649833800000|2022-04-13 07:10:00|89|88.9|88.56|88.5|89.05|88.97|88.54|88.48|924853
1649834100000|2022-04-13 07:15:00|88.57|88.51|88.66|88.58|88.96|88.91|88.45|88.39|893463
1649834400000|2022-04-13 07:20:00|88.65|88.56|88.56|88.52|88.88|88.81|88.47|88.41|556817
1649834700000|2022-04-13 07:25:00|88.55|88.47|88.3|88.24|88.55|88.52|88.26|88.2|567826
1649835000000|2022-04-13 07:30:00|88.31|88.32|88.67|88.61|88.76|88.69|88.27|88.22|577425
1649835300000|2022-04-13 07:35:00|88.65|88.58|88.63|88.58|88.74|88.65|88.37|88.3|319686
1649835600000|2022-04-13 07:40:00|88.62|88.57|88.67|88.65|88.82|88.77|88.58|88.51|336884
1649835900000|2022-04-13 07:45:00|88.66|88.61|88.61|88.56|88.84|88.76|88.47|88.4|412702
1649836200000|2022-04-13 07:50:00|88.6|88.54|88.64|88.57|88.75|88.68|88.5|88.43|286674
1649836500000|2022-04-13 07:55:00|88.63|88.56|88.6|88.55|88.78|88.74|88.47|88.45|193555
1649836800000|2022-04-13 08:00:00|88.59|88.54|88.74|88.64|88.81|88.75|88.5|88.45|182598
1649837100000|2022-04-13 08:05:00|88.76|88.65|89.03|88.97|89.17|89.08|88.74|88.64|320979
1649837400000|2022-04-13 08:10:00|89.02|88.95|89.18|89.12|89.2|89.12|88.75|88.67|273661
1649837700000|2022-04-13 08:15:00|89.2|89.09|88.86|88.78|89.2|89.1|88.86|88.78|262438
1649838000000|2022-04-13 08:20:00|88.85|88.79|88.58|88.53|89.18|89.1|88.55|88.5|3226200
1649838300000|2022-04-13 08:25:00|88.57|88.52|88.41|88.36|88.67|88.61|88.39|88.32|219862
1649838600000|2022-04-13 08:30:00|88.4|88.35|88.67|88.63|88.73|88.68|88.34|88.29|230560
1649838900000|2022-04-13 08:35:00|88.6|88.61|88.46|88.41|88.66|88.61|88.43|88.36|302614
1649839200000|2022-04-13 08:40:00|88.47|88.42|88.5|88.46|88.68|88.62|88.47|88.42|259702
1649839500000|2022-04-13 08:45:00|88.53|88.47|88.59|88.55|88.71|88.65|88.49|88.45|145361
1649839800000|2022-04-13 08:50:00|88.58|88.54|88.59|88.57|88.66|88.61|88.51|88.47|302601
1649840100000|2022-04-13 08:55:00|88.58|88.54|88.47|88.44|88.62|88.59|88.43|88.4|226358
1649840400000|2022-04-13 09:00:00|88.46|88.43|88.19|88.15|88.52|88.48|88.18|88.15|372450
1649840700000|2022-04-13 09:05:00|88.17|88.13|88.1|88.06|88.17|88.13|87.9|87.83|1135472
1649841000000|2022-04-13 09:10:00|88.11|88.05|88.2|88.15|88.27|88.23|88.01|88|360486
1649841300000|2022-04-13 09:15:00|88.18|88.13|88.04|88.01|88.21|88.17|88.03|88|325400
1649841600000|2022-04-13 09:20:00|88.03|88|88.05|88.01|88.13|88.08|87.94|87.89|164370
1649841900000|2022-04-13 09:25:00|88.04|88|88.07|88.03|88.16|88.13|87.97|87.93|272212
1649842200000|2022-04-13 09:30:00|88.06|88.04|88.24|88.2|88.25|88.2|88.02|87.99|219700
1649842500000|2022-04-13 09:35:00|88.23|88.18|88.14|88.09|88.3|88.25|87.86|87.8|300937
1649842800000|2022-04-13 09:40:00|88.13|88.07|88.15|88.12|88.31|88.27|88.07|88.02|254117
1649843100000|2022-04-13 09:45:00|88.14|88.09|88.1|88.05|88.21|88.16|88.07|88.02|159283
1649843400000|2022-04-13 09:50:00|88.09|88.04|88.08|88.04|88.2|88.15|87.94|87.9|308205
1649843700000|2022-04-13 09:55:00|88.06|88.02|88.14|88.1|88.15|88.12|87.97|87.91|221914
1649844000000|2022-04-13 10:00:00|88.13|88.11|88.14|88.1|88.21|88.17|88.05|88.01|118426
1649844300000|2022-04-13 10:05:00|88.16|88.11|88.04|88.01|88.17|88.14|88.02|88|95816
1649844600000|2022-04-13 10:10:00|88.05|88.02|87.99|87.96|88.11|88.07|87.96|87.93|210890
1649844900000|2022-04-13 10:15:00|87.98|87.97|88.02|87.98|88.17|88.13|87.96|87.92|283634
1649845200000|2022-04-13 10:20:00|88.03|87.99|88.04|87.99|88.08|88.05|87.98|87.95|199815
1649845500000|2022-04-13 10:25:00|88.05|88|88.04|87.99|88.16|88.11|88|87.95|99823
1649845800000|2022-04-13 10:30:00|88.06|88|88.07|88.04|88.12|88.1|88.05|88|109120
1649846100000|2022-04-13 10:35:00|88.06|88.02|88.14|88.1|88.17|88.15|88|87.96|225305
1649846400000|2022-04-13 10:40:00|88.12|88.09|88.31|88.28|88.31|88.29|88.08|88.04|138475
1649846700000|2022-04-13 10:45:00|88.32|88.26|88.35|88.3|88.38|88.35|88.21|88.17|283983
1649847000000|2022-04-13 10:50:00|88.36|88.31|88.52|88.49|88.53|88.5|88.36|88.31|118787
1649847300000|2022-04-13 10:55:00|88.54|88.48|88.53|88.51|88.56|88.52|88.46|88.42|170870
1649847600000|2022-04-13 11:00:00|88.55|88.52|88.56|88.52|88.62|88.58|88.5|88.48|126294
1649847900000|2022-04-13 11:05:00|88.57|88.53|88.63|88.61|88.81|88.76|88.57|88.53|187731
1649848200000|2022-04-13 11:10:00|88.64|88.62|88.53|88.5|88.7|88.67|88.53|88.5|157796
1649848500000|2022-04-13 11:15:00|88.55|88.51|88.66|88.62|88.73|88.71|88.52|88.48|186668
1649848800000|2022-04-13 11:20:00|88.65|88.61|88.68|88.66|88.73|88.7|88.62|88.58|156860
1649849100000|2022-04-13 11:25:00|88.67|88.64|88.8|88.76|88.84|88.79|88.6|88.56|348219
1649849400000|2022-04-13 11:30:00|88.78|88.73|88.71|88.67|88.92|88.86|88.66|88.64|114110
1649849700000|2022-04-13 11:35:00|88.72|88.68|88.8|88.76|88.84|88.82|88.71|88.68|121231
1649850000000|2022-04-13 11:40:00|88.79|88.75|88.82|88.79|88.83|88.8|88.74|88.7|328360
1649850300000|2022-04-13 11:45:00|88.8|88.8|88.89|88.87|88.96|88.91|88.76|88.7|308804
1649850600000|2022-04-13 11:50:00|88.9|88.88|88.88|88.84|88.93|88.91|88.81|88.75|146734
1649850900000|2022-04-13 11:55:00|88.87|88.83|88.78|88.74|88.91|88.88|88.78|88.74|250946
1649851200000|2022-04-13 12:00:00|88.77|88.75|88.88|88.85|88.9|88.85|88.76|88.73|226760
1649851500000|2022-04-13 12:05:00|88.87|88.84|88.7|88.67|88.93|88.88|88.7|88.65|252289
1649851800000|2022-04-13 12:10:00|88.72|88.66|88.69|88.67|88.78|88.74|88.6|88.57|127797
1649852100000|2022-04-13 12:15:00|88.68|88.65|88.71|88.68|88.77|88.75|88.65|88.62|86641
1649852400000|2022-04-13 12:20:00|88.73|88.69|88.67|88.63|88.77|88.73|88.64|88.6|176419
1649852700000|2022-04-13 12:25:00|88.68|88.64|88.76|88.72|88.77|88.76|88.62|88.6|220858
1649853000000|2022-04-13 12:30:00|88.75|88.73|88.77|88.74|88.85|88.81|88.68|88.65|210949
1649853300000|2022-04-13 12:35:00|88.79|88.75|88.68|88.64|88.8|88.77|88.65|88.6|117075
1649853600000|2022-04-13 12:40:00|88.67|88.63|88.62|88.59|88.79|88.74|88.6|88.58|161985
1649853900000|2022-04-13 12:45:00|88.61|88.58|88.56|88.53|88.69|88.65|88.55|88.53|120424
1649854200000|2022-04-13 12:50:00|88.55|88.51|88.52|88.5|88.58|88.53|88.48|88.46|179199
1649854500000|2022-04-13 12:55:00|88.54|88.51|88.33|88.29|88.56|88.52|88.3|88.25|261481
1649854800000|2022-04-13 13:00:00|88.32|88.27|88.46|88.42|88.48|88.45|88.26|88.21|465076
1649855100000|2022-04-13 13:05:00|88.47|88.47|88.21|88.19|88.48|88.47|88.14|88.1|168917
1649855400000|2022-04-13 13:10:00|88.24|88.2|88.22|88.19|88.3|88.27|88.14|88.1|70010
1649855700000|2022-04-13 13:15:00|88.21|88.2|88.26|88.22|88.32|88.29|88.18|88.14|115347
1649856000000|2022-04-13 13:20:00|88.25|88.21|88.27|88.23|88.33|88.31|88.25|88.21|223696
1649856300000|2022-04-13 13:25:00|88.26|88.22|88.19|88.17|88.27|88.23|88.14|88.1|215739
1649856600000|2022-04-13 13:30:00|88.2|88.18|88.48|88.43|88.5|88.48|88.09|88.04|383831
1649856900000|2022-04-13 13:35:00|88.5|88.45|88.71|88.68|88.83|88.78|88.43|88.41|693932
1649857200000|2022-04-13 13:40:00|88.73|88.69|88.61|88.56|88.76|88.73|88.52|88.48|600148
1649857500000|2022-04-13 13:45:00|88.59|88.57|88.51|88.48|88.73|88.7|88.46|88.42|226006
1649857800000|2022-04-13 13:50:00|88.52|88.49|88.43|88.39|88.56|88.53|88.4|88.36|278090
1649858100000|2022-04-13 13:55:00|88.42|88.4|88.34|88.29|88.53|88.47|88.29|88.24|205979
1649858400000|2022-04-13 14:00:00|88.33|88.31|88.61|88.57|88.63|88.58|88.23|88.2|229042
1649858700000|2022-04-13 14:05:00|88.6|88.58|89.16|89.11|89.32|89.27|88.59|88.57|388801
1649859000000|2022-04-13 14:10:00|89.14|89.1|89.02|89|89.19|89.15|88.99|88.94|610028
1649859300000|2022-04-13 14:15:00|89.03|89.01|89.15|89.1|89.39|89.34|89.03|89.01|247648
1649859600000|2022-04-13 14:20:00|89.14|89.09|89.19|89.14|89.27|89.24|88.95|88.9|433759
1649859900000|2022-04-13 14:25:00|89.18|89.13|89.11|89.05|89.19|89.14|88.99|88.95|186316
1649860200000|2022-04-13 14:30:00|89.1|89.03|89.14|89.11|89.23|89.2|88.96|88.94|357545
1649860500000|2022-04-13 14:35:00|89.13|89.1|89.16|89.12|89.18|89.14|89.03|89|259584
1649860800000|2022-04-13 14:40:00|89.15|89.11|89.16|89.12|89.19|89.15|88.99|88.95|265292
1649861100000|2022-04-13 14:45:00|89.18|89.14|89.03|88.99|89.26|89.22|89.01|88.98|246785
1649861400000|2022-04-13 14:50:00|89.04|89|89.19|89.15|89.2|89.15|88.98|88.94|361920
1649861700000|2022-04-13 14:55:00|89.2|89.16|89.36|89.32|89.59|89.54|89.2|89.16|756191
1649862000000|2022-04-13 15:00:00|89.35|89.3|89.32|89.29|89.44|89.4|89.24|89.21|309338
1649862300000|2022-04-13 15:05:00|89.34|89.3|89.35|89.32|89.39|89.35|89.16|89.14|359988
1649862600000|2022-04-13 15:10:00|89.34|89.33|89.39|89.35|89.43|89.41|89.33|89.3|185484
1649862900000|2022-04-13 15:15:00|89.4|89.36|89.5|89.47|89.59|89.56|89.39|89.35|241375
1649863200000|2022-04-13 15:20:00|89.51|89.48|89.6|89.55|89.63|89.6|89.49|89.45|254649
1649863500000|2022-04-13 15:25:00|89.59|89.57|89.88|89.82|89.88|89.84|89.57|89.55|565305
1649919600000|2022-04-14 07:00:00|90.39|90.01|90.73|90.57|91.14|90.98|89.73|89.55|956390
1649919900000|2022-04-14 07:05:00|90.71|90.56|91.07|90.94|91.19|91.08|90|89.67|861665
1649920200000|2022-04-14 07:10:00|91.08|90.95|90.48|90.4|91.41|91.32|90.48|90.4|841571
1649920500000|2022-04-14 07:15:00|90.47|90.39|90.78|90.65|90.81|90.75|90.14|90.03|166271
1649920800000|2022-04-14 07:20:00|90.73|90.63|90.7|90.63|90.89|90.8|90.51|90.42|198866
1649921100000|2022-04-14 07:25:00|90.71|90.64|91.02|90.96|91.11|91.05|90.65|90.58|506651
1649921400000|2022-04-14 07:30:00|91.03|90.97|91.29|91.23|91.64|91.57|91.03|90.97|792209
1649921700000|2022-04-14 07:35:00|91.28|91.22|91.25|91.2|91.38|91.31|91.1|91.07|389364
1649922000000|2022-04-14 07:40:00|91.28|91.21|91.25|91.2|91.38|91.3|91.13|91.06|172536
1649922300000|2022-04-14 07:45:00|91.23|91.16|91.05|90.98|91.36|91.28|90.97|90.9|116416
1649922600000|2022-04-14 07:50:00|91.06|90.97|90.99|90.95|91.12|91.06|90.81|90.74|243035
1649922900000|2022-04-14 07:55:00|91.02|90.96|91.24|91.2|91.37|91.31|90.92|90.85|228459
1649923200000|2022-04-14 08:00:00|91.23|91.21|91.16|91.08|91.39|91.33|91.15|91.08|234941
1649923500000|2022-04-14 08:05:00|91.15|91.07|91.11|91.07|91.19|91.13|90.95|90.88|395464
1649923800000|2022-04-14 08:10:00|91.1|91.04|91.12|91.06|91.42|91.36|91.07|91|248108
1649924100000|2022-04-14 08:15:00|91.16|91.08|91.17|91.12|91.37|91.31|91.1|91.04|162790
1649924400000|2022-04-14 08:20:00|91.16|91.11|91.08|91.03|91.24|91.17|91.06|91|122015
1649924700000|2022-04-14 08:25:00|91.1|91.04|91.06|91|91.2|91.15|90.97|90.91|160768
1649925000000|2022-04-14 08:30:00|91.03|90.98|91.15|91.1|91.24|91.2|90.98|90.95|163910
1649925300000|2022-04-14 08:35:00|91.14|91.08|91.32|91.27|91.35|91.3|91.08|91.03|123242
1649925600000|2022-04-14 08:40:00|91.3|91.28|91.49|91.44|91.57|91.53|91.29|91.26|475064
1649925900000|2022-04-14 08:45:00|91.48|91.42|91.49|91.43|91.57|91.5|91.42|91.38|261589
1649926200000|2022-04-14 08:50:00|91.5|91.44|91.72|91.67|91.74|91.68|91.48|91.44|164047
1649926500000|2022-04-14 08:55:00|91.71|91.66|91.62|91.59|91.73|91.67|91.61|91.56|462525
1649926800000|2022-04-14 09:00:00|91.63|91.6|91.6|91.55|91.74|91.7|91.55|91.52|238456
1649927100000|2022-04-14 09:05:00|91.59|91.54|91.99|91.95|92.15|92.09|91.56|91.52|651912
1649927700000|2022-04-14 09:15:00|92|91.99|92.13|92.06|92.51|92.45|91.95|91.82|5394760
1649928000000|2022-04-14 09:20:00|92.12|92.05|92.09|92.05|92.15|92.09|91.89|91.84|414510
1649928300000|2022-04-14 09:25:00|92.11|92.06|92.04|92|92.19|92.13|91.99|91.96|318384
1649928600000|2022-04-14 09:30:00|92.03|91.98|92.04|92|92.15|92.11|91.97|91.91|209233
1649928900000|2022-04-14 09:35:00|92.06|92.01|92.04|91.99|92.19|92.15|92|91.96|185369
1649929200000|2022-04-14 09:40:00|92.05|92|91.85|91.79|92.08|92.03|91.78|91.72|334314
1649929500000|2022-04-14 09:45:00|91.82|91.78|91.93|91.91|92.04|92|91.82|91.78|175674
1649929800000|2022-04-14 09:50:00|91.95|91.92|91.86|91.81|91.97|91.92|91.53|91.49|524083
1649930100000|2022-04-14 09:55:00|91.87|91.83|91.89|91.84|91.95|91.9|91.8|91.76|199200
1649930400000|2022-04-14 10:00:00|91.91|91.85|91.98|91.96|92.04|92.01|91.88|91.84|467304
1649930700000|2022-04-14 10:05:00|91.99|91.97|91.99|91.97|92.03|92|91.91|91.89|244333
1649931000000|2022-04-14 10:10:00|92|91.98|91.88|91.86|92.05|92.01|91.87|91.83|163781
1649931300000|2022-04-14 10:15:00|91.89|91.85|91.96|91.92|92|91.94|91.8|91.75|185443
1649931600000|2022-04-14 10:20:00|91.95|91.9|91.87|91.84|92|91.96|91.84|91.82|162312
1649931900000|2022-04-14 10:25:00|91.88|91.85|91.85|91.81|91.88|91.86|91.8|91.76|129578
1649932200000|2022-04-14 10:30:00|91.86|91.82|91.58|91.54|91.88|91.85|91.57|91.52|245490
1649932500000|2022-04-14 10:35:00|91.59|91.55|91.45|91.42|91.62|91.59|91.43|91.4|75913
1649932800000|2022-04-14 10:40:00|91.43|91.4|91.38|91.34|91.54|91.51|91.37|91.33|283705
1649933100000|2022-04-14 10:45:00|91.4|91.35|91.41|91.38|91.48|91.44|91.33|91.27|195016
1649933400000|2022-04-14 10:50:00|91.42|91.39|91.42|91.38|91.52|91.49|91.39|91.36|237134
1649933700000|2022-04-14 10:55:00|91.41|91.36|91.37|91.35|91.43|91.4|91.33|91.29|65824
1649934000000|2022-04-14 11:00:00|91.38|91.36|91.55|91.51|91.64|91.59|91.17|91.13|210900
1649934300000|2022-04-14 11:05:00|91.57|91.52|91.59|91.55|91.62|91.57|91.43|91.38|169273
1649934600000|2022-04-14 11:10:00|91.6|91.56|91.57|91.54|91.75|91.69|91.57|91.54|154660
1649934900000|2022-04-14 11:15:00|91.58|91.53|91.48|91.44|91.62|91.58|91.48|91.43|138929
1649935200000|2022-04-14 11:20:00|91.49|91.45|91.49|91.45|91.55|91.5|91.43|91.4|80133
1649935500000|2022-04-14 11:25:00|91.48|91.43|91.51|91.49|91.58|91.53|91.47|91.42|72684
1649935800000|2022-04-14 11:30:00|91.53|91.5|91.7|91.67|91.74|91.69|91.53|91.49|73866
1649936100000|2022-04-14 11:35:00|91.71|91.68|91.72|91.68|91.74|91.7|91.65|91.61|220392
1649936400000|2022-04-14 11:40:00|91.7|91.67|91.72|91.65|92|91.73|91.66|91.63|184295
1649936700000|2022-04-14 11:45:00|91.73|91.66|91.64|91.6|92.07|92.02|91.56|91.53|617948
1649937000000|2022-04-14 11:50:00|91.65|91.58|91.45|91.42|91.7|91.64|91.44|91.42|155808
1649937300000|2022-04-14 11:55:00|91.46|91.4|91.52|91.48|91.53|91.49|91.28|91.22|94948
1649937600000|2022-04-14 12:00:00|91.5|91.46|91.47|91.42|91.61|91.57|91.41|91.38|56492
1649937900000|2022-04-14 12:05:00|91.48|91.44|91.65|91.61|91.67|91.61|91.48|91.42|91784
1649938200000|2022-04-14 12:10:00|91.67|91.6|91.7|91.65|91.74|91.68|91.56|91.53|65250
1649938500000|2022-04-14 12:15:00|91.72|91.67|91.7|91.65|91.8|91.75|91.62|91.59|205213
1649938800000|2022-04-14 12:20:00|91.69|91.66|91.73|91.69|91.79|91.75|91.66|91.64|276950
1649939100000|2022-04-14 12:25:00|91.76|91.7|91.8|91.77|91.87|91.82|91.73|91.69|136687
1649939400000|2022-04-14 12:30:00|91.79|91.76|91.76|91.73|91.92|91.83|91.74|91.69|321516
1649939700000|2022-04-14 12:35:00|91.78|91.75|91.79|91.75|91.87|91.82|91.69|91.65|119737
1649940000000|2022-04-14 12:40:00|91.78|91.74|91.79|91.75|91.85|91.81|91.73|91.71|79680
1649940300000|2022-04-14 12:45:00|91.8|91.77|92.13|92.1|92.22|92.17|91.77|91.74|256575
1649940600000|2022-04-14 12:50:00|92.14|92.11|92.1|92.04|92.17|92.13|91.95|91.92|401974
1649940900000|2022-04-14 12:55:00|92.12|92.06|92.18|92.15|92.39|92.33|92.09|92.02|183652
1649941200000|2022-04-14 13:00:00|92.2|92.16|92.22|92.19|92.26|92.22|92.13|92.1|196525
1649941500000|2022-04-14 13:05:00|92.21|92.18|92.1|92.05|92.24|92.2|92.07|92.02|61876
1649941800000|2022-04-14 13:10:00|92.12|92.06|92.42|92.37|92.45|92.4|92.12|92.06|212809
1649942100000|2022-04-14 13:15:00|92.44|92.38|92.5|92.45|92.71|92.65|92.44|92.38|672245
1649942400000|2022-04-14 13:20:00|92.45|92.44|92.5|92.47|92.55|92.51|92.38|92.33|180785
1649942700000|2022-04-14 13:25:00|92.49|92.45|92.44|92.39|92.66|92.62|92.41|92.37|695149
1649943000000|2022-04-14 13:30:00|92.46|92.42|92.81|92.78|93|92.98|92.44|92.4|947303
1649943300000|2022-04-14 13:35:00|92.82|92.79|93|92.94|93|92.97|92.66|92.62|664761
1649943600000|2022-04-14 13:40:00|92.99|92.95|92.77|92.73|93.1|93.05|92.68|92.6|1336030
1649943900000|2022-04-14 13:45:00|92.78|92.74|92.99|92.94|93.06|93.01|92.7|92.68|768735
1649944200000|2022-04-14 13:50:00|92.96|92.92|93.06|93.02|93.16|93.13|92.91|92.87|664156
1649944500000|2022-04-14 13:55:00|93.05|93.01|93.03|93|93.25|93.21|92.95|92.91|286101
1649944800000|2022-04-14 14:00:00|93.04|93.01|93.14|93.12|93.31|93.27|92.96|92.92|737636
1649945100000|2022-04-14 14:05:00|93.15|93.1|93.2|93.14|93.26|93.21|92.92|92.88|421461
1649945400000|2022-04-14 14:10:00|93.19|93.17|93.33|93.29|93.41|93.38|93.14|93.11|383340
1649945700000|2022-04-14 14:15:00|93.34|93.3|93.26|93.21|93.35|93.31|93.13|93.1|420946
1649946000000|2022-04-14 14:20:00|93.25|93.22|93.5|93.47|93.54|93.5|93.23|93.21|714811
1649946300000|2022-04-14 14:25:00|93.51|93.46|93.31|93.26|93.51|93.47|93.2|93.19|554869
1649946600000|2022-04-14 14:30:00|93.32|93.28|93.1|93.08|93.37|93.32|93.1|93.05|390710
1649946900000|2022-04-14 14:35:00|93.09|93.06|93.19|93.15|93.24|93.19|92.94|92.91|131286
1649947200000|2022-04-14 14:40:00|93.18|93.14|93.07|93.04|93.28|93.24|93.06|93.01|244289
1649947500000|2022-04-14 14:45:00|93.09|93.05|92.9|92.87|93.1|93.06|92.89|92.84|270587
1649947800000|2022-04-14 14:50:00|92.89|92.85|92.73|92.68|92.89|92.85|92.58|92.54|176703
1649948100000|2022-04-14 14:55:00|92.75|92.69|92.8|92.76|92.8|92.78|92.63|92.59|88195
1649948400000|2022-04-14 15:00:00|92.79|92.77|92.92|92.88|92.98|92.94|92.76|92.73|405695
1649948700000|2022-04-14 15:05:00|92.93|92.89|93.01|92.97|93.08|93.04|92.8|92.76|365634
1649949000000|2022-04-14 15:10:00|93|92.98|93.16|93.12|93.16|93.12|92.94|92.93|430235
1649949300000|2022-04-14 15:15:00|93.15|93.11|93.21|93.17|93.36|93.32|93.14|93.11|545981
1649949600000|2022-04-14 15:20:00|93.23|93.18|93.32|93.29|93.36|93.33|93.19|93.15|291152
1649949900000|2022-04-14 15:25:00|93.3|93.28|93.47|93.4|93.47|93.4|93.25|93.2|870456
1650351600000|2022-04-19 07:00:00|93.66|93.52|93.83|93.7|94.01|94|93.1|93|1046340
1650351900000|2022-04-19 07:05:00|93.85|93.7|93.78|93.65|94.2|94.04|93.36|93.26|138306
1650352200000|2022-04-19 07:10:00|93.75|93.64|93.93|93.82|94.15|94.05|93.6|93.48|121360
1650352500000|2022-04-19 07:15:00|93.91|93.8|93.75|93.65|94.09|93.98|93.39|93.3|137527
1650352800000|2022-04-19 07:20:00|93.77|93.67|94.01|93.91|94.08|93.98|93.63|93.53|73487
1650353100000|2022-04-19 07:25:00|93.99|93.92|94.03|93.93|94.38|94.29|93.95|93.85|124920
1650353400000|2022-04-19 07:30:00|93.99|93.89|93.98|93.91|94.2|94.15|93.85|93.77|546882
1650353700000|2022-04-19 07:35:00|93.97|93.92|93.95|93.89|94.04|93.97|93.63|93.58|294244
1650354000000|2022-04-19 07:40:00|93.93|93.85|94.01|93.96|94.06|94|93.66|93.6|119710
1650354300000|2022-04-19 07:45:00|94.03|93.97|95.1|95.06|95.23|95.14|93.99|93.92|1083444
1650354600000|2022-04-19 07:50:00|95.13|95.08|95.16|95.11|95.25|95.17|95.01|94.91|395589
1650354900000|2022-04-19 07:55:00|95.18|95.12|95.28|95.24|95.59|95.53|95.11|95.04|660959
1650355200000|2022-04-19 08:00:00|95.25|95.2|95.32|95.25|95.5|95.42|95.22|95.15|192077
1650355500000|2022-04-19 08:05:00|95.35|95.26|94.94|94.91|95.39|95.32|94.82|94.75|393053
1650355800000|2022-04-19 08:10:00|94.98|94.88|95.13|95.07|95.17|95.11|94.77|94.7|233408
1650356100000|2022-04-19 08:15:00|95.15|95.09|95.19|95.13|95.38|95.3|95.11|95.07|289616
1650356400000|2022-04-19 08:20:00|95.21|95.15|95.3|95.24|95.43|95.38|95.13|95.06|557667
1650356700000|2022-04-19 08:25:00|95.31|95.25|95.2|95.15|95.43|95.36|95.08|95.02|321977
1650357000000|2022-04-19 08:30:00|95.23|95.16|95.37|95.31|95.44|95.38|95.14|95.1|332156
1650357300000|2022-04-19 08:35:00|95.35|95.28|95.31|95.28|95.37|95.32|95.18|95.13|136446
1650357600000|2022-04-19 08:40:00|95.3|95.24|95.27|95.21|95.35|95.29|95.15|95.1|420820
1650357900000|2022-04-19 08:45:00|95.28|95.2|95.42|95.34|95.45|95.38|94.97|94.93|393010
1650358200000|2022-04-19 08:50:00|95.41|95.31|95.36|95.31|95.56|95.5|95.29|95.22|402716
1650358500000|2022-04-19 08:55:00|95.39|95.32|95.54|95.49|95.71|95.65|95.39|95.32|369177
1650358800000|2022-04-19 09:00:00|95.53|95.48|95.35|95.32|95.6|95.54|95.33|95.28|327731
1650359100000|2022-04-19 09:05:00|95.36|95.33|95.49|95.45|95.5|95.46|95.26|95.21|154114
1650359400000|2022-04-19 09:10:00|95.48|95.44|95.23|95.19|95.48|95.45|95.19|95.13|198127
1650359700000|2022-04-19 09:15:00|95.22|95.16|95.07|95.04|95.26|95.22|95.06|95.02|251081
1650360000000|2022-04-19 09:20:00|95.06|95.01|95.07|95.03|95.16|95.11|94.97|94.93|244504
1650360300000|2022-04-19 09:25:00|95.08|95.04|94.76|94.72|95.09|95.04|94.72|94.68|236082
1650360600000|2022-04-19 09:30:00|94.75|94.71|94.83|94.78|94.88|94.82|94.65|94.61|137088
1650360900000|2022-04-19 09:35:00|94.85|94.8|94.79|94.77|94.99|94.96|94.76|94.71|152232
1650361200000|2022-04-19 09:40:00|94.8|94.76|95.05|95.01|95.07|95.02|94.74|94.68|184875
1650361500000|2022-04-19 09:45:00|95.06|95.02|94.84|94.79|95.11|95.04|94.82|94.76|347075
1650361800000|2022-04-19 09:50:00|94.82|94.77|94.58|94.54|94.84|94.78|94.56|94.52|143572
1650362100000|2022-04-19 09:55:00|94.6|94.56|94.68|94.63|94.7|94.66|94.48|94.42|146160
1650362400000|2022-04-19 10:00:00|94.67|94.61|94.5|94.46|94.73|94.67|94.45|94.4|189041
1650362700000|2022-04-19 10:05:00|94.51|94.44|94.51|94.49|94.56|94.52|94.41|94.35|137036
1650363000000|2022-04-19 10:10:00|94.5|94.48|94.62|94.57|94.73|94.68|94.48|94.44|232823
1650363300000|2022-04-19 10:15:00|94.63|94.58|94.74|94.69|94.86|94.8|94.59|94.56|129894
1650363600000|2022-04-19 10:20:00|94.72|94.68|94.89|94.87|94.92|94.88|94.67|94.61|68292
1650363900000|2022-04-19 10:25:00|94.9|94.88|94.83|94.8|95|94.96|94.83|94.79|145143
1650364200000|2022-04-19 10:30:00|94.85|94.81|94.6|94.54|94.91|94.87|94.58|94.53|81926
1650364500000|2022-04-19 10:35:00|94.62|94.56|94.84|94.79|94.9|94.84|94.58|94.54|368506
1650364800000|2022-04-19 10:40:00|94.82|94.78|95.01|94.97|95.06|95|94.78|94.73|119674
1650365100000|2022-04-19 10:45:00|95.03|94.98|95.08|95.05|95.15|95.1|94.97|94.93|285712
1650365400000|2022-04-19 10:50:00|95.1|95.06|95.07|95.04|95.14|95.09|95.04|94.98|235640
1650365700000|2022-04-19 10:55:00|95.05|95.03|95.11|95.07|95.11|95.07|95|94.96|177277
1650366000000|2022-04-19 11:00:00|95.12|95.09|95.19|95.15|95.3|95.27|95.07|95.02|203583
1650366300000|2022-04-19 11:05:00|95.16|95.14|95.13|95.08|95.25|95.22|95.12|95.07|170515
1650366600000|2022-04-19 11:10:00|95.11|95.09|95.05|95.01|95.13|95.1|95.01|94.98|61676
1650366900000|2022-04-19 11:15:00|95.06|95.02|94.99|94.96|95.09|95.06|94.96|94.95|298312
1650367200000|2022-04-19 11:20:00|94.98|94.95|95.02|94.99|95.03|95.02|94.98|94.95|86252
1650367500000|2022-04-19 11:25:00|95.03|95|95.02|94.98|95.09|95.05|95|94.97|76898
1650367800000|2022-04-19 11:30:00|95.05|94.99|95.03|95.01|95.08|95.04|94.94|94.92|323688
1650368100000|2022-04-19 11:35:00|95.05|95|95.09|95.05|95.09|95.05|94.93|94.88|105585
1650368400000|2022-04-19 11:40:00|95.08|95.04|94.97|94.92|95.15|95.11|94.95|94.9|114003
1650368700000|2022-04-19 11:45:00|94.98|94.93|94.96|94.92|95.02|95|94.94|94.92|59924
1650369000000|2022-04-19 11:50:00|94.94|94.91|94.88|94.84|94.96|94.91|94.79|94.75|169946
1650369300000|2022-04-19 11:55:00|94.9|94.86|94.72|94.68|94.97|94.9|94.7|94.65|74536
1650369600000|2022-04-19 12:00:00|94.71|94.65|94.43|94.39|94.72|94.65|94.41|94.38|91548
1650369900000|2022-04-19 12:05:00|94.45|94.4|94.42|94.37|94.52|94.49|94.39|94.33|85143
1650370200000|2022-04-19 12:10:00|94.4|94.35|94.44|94.4|94.49|94.46|94.31|94.26|71882
1650370500000|2022-04-19 12:15:00|94.46|94.41|94.4|94.37|94.49|94.43|94.34|94.29|97976
1650370800000|2022-04-19 12:20:00|94.39|94.38|94.65|94.59|94.66|94.6|94.34|94.29|128340
1650371100000|2022-04-19 12:25:00|94.67|94.6|94.69|94.66|94.77|94.71|94.64|94.59|41790
1650371400000|2022-04-19 12:30:00|94.67|94.65|94.8|94.76|94.8|94.78|94.65|94.62|69752
1650371700000|2022-04-19 12:35:00|94.82|94.77|94.76|94.73|94.85|94.79|94.62|94.56|123943
1650372000000|2022-04-19 12:40:00|94.75|94.72|94.76|94.72|94.88|94.82|94.74|94.69|79080
1650372300000|2022-04-19 12:45:00|94.77|94.74|94.7|94.66|94.78|94.75|94.67|94.61|53355
1650372600000|2022-04-19 12:50:00|94.71|94.67|94.64|94.61|94.71|94.69|94.58|94.53|44815
1650372900000|2022-04-19 12:55:00|94.66|94.62|94.7|94.67|94.73|94.71|94.63|94.61|97901
1650373200000|2022-04-19 13:00:00|94.69|94.64|94.68|94.63|94.77|94.73|94.62|94.58|97604
1650373500000|2022-04-19 13:05:00|94.69|94.64|94.7|94.65|94.7|94.67|94.51|94.46|116682
1650373800000|2022-04-19 13:10:00|94.69|94.66|94.58|94.55|94.7|94.68|94.55|94.52|150978
1650374100000|2022-04-19 13:15:00|94.59|94.56|94.41|94.38|94.6|94.58|94.4|94.35|122913
1650374400000|2022-04-19 13:20:00|94.4|94.36|94.14|94.1|94.4|94.36|94.11|94.07|85529
1650374700000|2022-04-19 13:25:00|94.15|94.08|94.16|94.12|94.18|94.17|94.03|94|210650
1650375000000|2022-04-19 13:30:00|94.15|94.14|94.46|94.41|94.57|94.53|94.15|94.1|254682
1650375300000|2022-04-19 13:35:00|94.45|94.44|94.36|94.31|94.5|94.48|94.29|94.24|203882
1650375600000|2022-04-19 13:40:00|94.37|94.32|94.44|94.39|94.53|94.51|94.24|94.2|266399
1650375900000|2022-04-19 13:45:00|94.45|94.42|94.28|94.25|94.53|94.5|94.27|94.24|159350
1650376200000|2022-04-19 13:50:00|94.29|94.26|94.19|94.14|94.35|94.31|94.14|94.09|183873
1650376500000|2022-04-19 13:55:00|94.18|94.15|94.5|94.46|94.53|94.49|94.1|94.04|267444
1650376800000|2022-04-19 14:00:00|94.52|94.47|94.38|94.35|94.52|94.48|94.3|94.25|169981
1650377100000|2022-04-19 14:05:00|94.39|94.36|94.49|94.45|94.52|94.49|94.35|94.32|127198
1650377400000|2022-04-19 14:10:00|94.52|94.47|94.5|94.47|94.53|94.51|94.41|94.37|290445
1650377700000|2022-04-19 14:15:00|94.53|94.48|94.74|94.69|94.82|94.79|94.4|94.35|449316
1650378000000|2022-04-19 14:20:00|94.73|94.68|94.75|94.73|94.8|94.75|94.64|94.6|147351
1650378300000|2022-04-19 14:25:00|94.77|94.72|94.65|94.61|94.77|94.73|94.61|94.57|75196
1650378600000|2022-04-19 14:30:00|94.66|94.62|94.75|94.72|94.75|94.73|94.53|94.49|125247
1650378900000|2022-04-19 14:35:00|94.73|94.74|94.8|94.75|94.92|94.88|94.68|94.65|207138
1650379200000|2022-04-19 14:40:00|94.81|94.76|94.89|94.85|94.99|94.95|94.8|94.76|247374
1650379500000|2022-04-19 14:45:00|94.92|94.87|94.94|94.91|95.1|95.05|94.9|94.87|133544
1650379800000|2022-04-19 14:50:00|94.95|94.89|94.92|94.89|95.05|95.01|94.92|94.87|115735
1650380100000|2022-04-19 14:55:00|94.91|94.9|94.93|94.91|94.98|94.94|94.87|94.84|128376
1650380400000|2022-04-19 15:00:00|94.92|94.89|95.1|95.08|95.14|95.12|94.9|94.89|336231
1650380700000|2022-04-19 15:05:00|95.11|95.09|95.09|95.07|95.19|95.15|95.08|95.04|164073
1650381000000|2022-04-19 15:10:00|95.08|95.05|94.93|94.9|95.1|95.07|94.88|94.84|275900
1650381300000|2022-04-19 15:15:00|94.95|94.91|95.26|95.22|95.29|95.25|94.95|94.91|217327
1650381600000|2022-04-19 15:20:00|95.25|95.21|95.5|95.45|95.55|95.52|95.16|95.11|380001
1650381900000|2022-04-19 15:25:00|95.49|95.43|95.78|95.7|95.86|95.82|95.48|95.43|852165
1650438000000|2022-04-20 07:00:00|95.5|95.22|96.65|96.5|96.72|96.55|95.12|95|597536
1650438300000|2022-04-20 07:05:00|96.64|96.49|96.42|96.33|96.77|96.66|96.06|95.9|287110
1650438600000|2022-04-20 07:10:00|96.41|96.32|96.26|96.18|96.58|96.46|96.1|96.01|311885
1650438900000|2022-04-20 07:15:00|96.27|96.19|96.25|96.2|96.4|96.34|95.86|95.82|466739
1650439200000|2022-04-20 07:20:00|96.27|96.19|96.2|96.14|96.45|96.39|96.09|96.02|430688
1650439500000|2022-04-20 07:25:00|96.19|96.13|96.2|96.15|96.32|96.27|95.9|95.84|183951
1650439800000|2022-04-20 07:30:00|96.19|96.16|95.99|95.91|96.39|96.31|95.86|95.83|206241
1650440100000|2022-04-20 07:35:00|96|95.92|95.83|95.77|96.03|96|95.49|95.42|228563
1650440400000|2022-04-20 07:40:00|95.82|95.75|95.98|95.92|96.13|96.04|95.73|95.68|154656
1650440700000|2022-04-20 07:45:00|95.97|95.91|96.05|96|96.12|96.09|95.8|95.72|185241
1650441000000|2022-04-20 07:50:00|96.04|95.96|95.99|95.94|96.15|96.08|95.9|95.84|187634
1650441300000|2022-04-20 07:55:00|95.98|95.93|95.98|95.92|96.08|96.03|95.85|95.78|242213
1650441600000|2022-04-20 08:00:00|95.97|95.91|95.46|95.41|96.05|95.98|95.46|95.38|180996
1650441900000|2022-04-20 08:05:00|95.45|95.42|95.5|95.44|95.56|95.5|95.3|95.23|90685
1650442200000|2022-04-20 08:10:00|95.49|95.41|95.36|95.31|95.53|95.45|95.24|95.22|93103
1650442500000|2022-04-20 08:15:00|95.35|95.32|95.2|95.15|95.49|95.45|95.2|95.14|241432
1650442800000|2022-04-20 08:20:00|95.24|95.16|95.46|95.4|95.47|95.42|95.05|95|40577
1650443100000|2022-04-20 08:25:00|95.47|95.38|95.46|95.41|95.5|95.48|95.24|95.18|103841
1650443400000|2022-04-20 08:30:00|95.45|95.42|95.46|95.45|95.5|95.47|95.27|95.24|100319
1650443700000|2022-04-20 08:35:00|95.48|95.43|95.29|95.25|95.69|95.63|95.29|95.25|321618
1650444000000|2022-04-20 08:40:00|95.3|95.26|95.01|94.97|95.36|95.31|95.01|94.96|141104
1650444300000|2022-04-20 08:45:00|95|94.96|95.17|95.13|95.26|95.2|94.96|94.92|142660
1650444600000|2022-04-20 08:50:00|95.16|95.1|95.44|95.38|95.44|95.38|95.06|95.02|109184
1650444900000|2022-04-20 08:55:00|95.43|95.36|95.48|95.42|95.56|95.53|95.32|95.26|146083
1650445200000|2022-04-20 09:00:00|95.49|95.44|95.54|95.49|95.64|95.59|95.39|95.33|202382
1650445500000|2022-04-20 09:05:00|95.56|95.5|95.58|95.54|95.74|95.69|95.47|95.43|128713
1650445800000|2022-04-20 09:10:00|95.59|95.53|95.22|95.17|95.59|95.55|95.16|95.11|181841
1650446100000|2022-04-20 09:15:00|95.19|95.16|95.01|94.97|95.22|95.18|94.9|94.87|178617
1650446400000|2022-04-20 09:20:00|94.99|94.95|95.06|95.03|95.09|95.07|94.92|94.87|127320
1650446700000|2022-04-20 09:25:00|95.05|95|94.96|94.91|95.13|95.08|94.87|94.82|102324
1650447000000|2022-04-20 09:30:00|94.97|94.92|95.03|94.99|95.03|95.01|94.9|94.85|101753
1650447300000|2022-04-20 09:35:00|95.05|95|94.98|94.93|95.13|95.08|94.93|94.88|132057
1650447600000|2022-04-20 09:40:00|94.97|94.92|94.89|94.85|95.04|94.99|94.85|94.81|108769
1650447900000|2022-04-20 09:45:00|94.88|94.86|94.98|94.94|95.06|95.02|94.88|94.83|86430
1650448200000|2022-04-20 09:50:00|94.99|94.93|95.04|95|95.14|95.09|94.89|94.85|108140
1650448500000|2022-04-20 09:55:00|95.03|95.01|94.92|94.87|95.04|95.01|94.88|94.83|96683
1650448800000|2022-04-20 10:00:00|94.91|94.86|94.78|94.75|94.92|94.86|94.74|94.7|109337
1650449100000|2022-04-20 10:05:00|94.77|94.76|94.97|94.94|95.04|94.98|94.73|94.7|85507
1650449400000|2022-04-20 10:10:00|94.98|94.95|95.02|94.98|95.06|95|94.94|94.89|50328
1650449700000|2022-04-20 10:15:00|95|94.97|94.94|94.9|95.09|95.04|94.85|94.81|95525
1650450000000|2022-04-20 10:20:00|94.95|94.91|94.97|94.94|95.09|95.05|94.91|94.88|135421
1650450300000|2022-04-20 10:25:00|94.98|94.95|95.12|95.08|95.15|95.11|94.92|94.88|94974
1650450600000|2022-04-20 10:30:00|95.11|95.09|95.14|95.11|95.22|95.18|95.09|95.04|50210
1650450900000|2022-04-20 10:35:00|95.13|95.09|95.16|95.13|95.17|95.13|95.04|95.01|76093
1650451200000|2022-04-20 10:40:00|95.17|95.14|95.22|95.18|95.23|95.19|95.12|95.1|22715
1650451500000|2022-04-20 10:45:00|95.21|95.19|95.45|95.42|95.45|95.42|95.21|95.19|34594
1650451800000|2022-04-20 10:50:00|95.47|95.43|95.73|95.7|95.74|95.7|95.47|95.43|272761
1650452100000|2022-04-20 10:55:00|95.75|95.71|95.98|95.96|95.98|95.96|95.71|95.67|60925
1650452400000|2022-04-20 11:00:00|95.97|95.93|95.88|95.85|96.05|96|95.74|95.69|213590
1650452700000|2022-04-20 11:05:00|95.87|95.82|95.79|95.74|95.88|95.83|95.59|95.57|192252
1650453000000|2022-04-20 11:10:00|95.78|95.73|95.54|95.52|95.78|95.74|95.54|95.52|97587
1650453300000|2022-04-20 11:15:00|95.56|95.5|95.4|95.37|95.57|95.54|95.39|95.34|64553
1650453600000|2022-04-20 11:20:00|95.39|95.35|95.24|95.19|95.49|95.45|95.24|95.18|82345
1650453900000|2022-04-20 11:25:00|95.23|95.18|95.19|95.16|95.28|95.25|95.13|95.09|92299
1650454200000|2022-04-20 11:30:00|95.18|95.18|95.14|95.11|95.25|95.21|95.07|95.03|65707
1650454500000|2022-04-20 11:35:00|95.13|95.1|95.1|95.07|95.16|95.13|95.06|95.03|78463
1650454800000|2022-04-20 11:40:00|95.09|95.06|95.24|95.2|95.24|95.21|95.04|95.02|48643
1650455100000|2022-04-20 11:45:00|95.23|95.21|95.26|95.23|95.32|95.28|95.22|95.18|55966
1650455400000|2022-04-20 11:50:00|95.25|95.22|95.15|95.12|95.63|95.6|95.06|95.04|200976
1650455700000|2022-04-20 11:55:00|95.18|95.13|95.25|95.2|95.41|95.36|95.13|95.09|251663
1650456000000|2022-04-20 12:00:00|95.24|95.18|95.1|95.06|95.33|95.28|95.07|95.04|39134
1650456300000|2022-04-20 12:05:00|95.09|95.05|94.98|94.94|95.16|95.12|94.95|94.91|97786
1650456600000|2022-04-20 12:10:00|94.97|94.93|94.83|94.76|94.98|94.94|94.78|94.76|46585
1650456900000|2022-04-20 12:15:00|94.82|94.77|94.95|94.91|94.95|94.91|94.8|94.76|97629
1650457200000|2022-04-20 12:20:00|94.94|94.9|94.91|94.85|95|94.96|94.84|94.79|84290
1650457500000|2022-04-20 12:25:00|94.9|94.84|95.09|95.05|95.11|95.05|94.81|94.76|47114
1650457800000|2022-04-20 12:30:00|95.08|95.03|95.18|95.15|95.29|95.23|95.06|95|186843
1650458100000|2022-04-20 12:35:00|95.2|95.16|95.01|94.96|95.22|95.18|94.99|94.94|53425
1650458400000|2022-04-20 12:40:00|95|94.95|94.8|94.76|95.06|95.01|94.76|94.7|75314
1650458700000|2022-04-20 12:45:00|94.82|94.77|95.11|95.07|95.15|95.11|94.81|94.77|110567
1650459000000|2022-04-20 12:50:00|95.12|95.08|95.31|95.28|95.33|95.28|95.04|95|37992
1650459300000|2022-04-20 12:55:00|95.3|95.26|95.24|95.19|95.31|95.26|95.16|95.11|80202
1650459600000|2022-04-20 13:00:00|95.26|95.2|95.26|95.21|95.36|95.32|95.19|95.15|87660
1650459900000|2022-04-20 13:05:00|95.27|95.22|95.11|95.07|95.32|95.28|95.1|95.06|52434
1650460200000|2022-04-20 13:10:00|95.1|95.06|94.99|94.97|95.26|95.21|94.99|94.97|90020
1650460500000|2022-04-20 13:15:00|94.98|94.94|94.97|94.94|95.05|95|94.86|94.82|99349
1650460800000|2022-04-20 13:20:00|94.96|94.93|94.99|94.94|95.04|95|94.9|94.85|121542
1650461100000|2022-04-20 13:25:00|95|94.93|94.98|94.94|95.01|94.99|94.9|94.85|141716
1650461400000|2022-04-20 13:30:00|95|94.95|94.91|94.88|95.01|94.99|94.72|94.69|242409
1650461700000|2022-04-20 13:35:00|94.94|94.89|95.05|95|95.1|95.06|94.78|94.75|191188
1650462000000|2022-04-20 13:40:00|95.04|95.01|94.62|94.6|95.06|95.02|94.59|94.57|183520
1650462300000|2022-04-20 13:45:00|94.61|94.59|94.4|94.36|94.64|94.61|94.37|94.32|261975
1650462600000|2022-04-20 13:50:00|94.41|94.37|94.14|94.1|94.48|94.46|94.13|94.1|288719
1650462900000|2022-04-20 13:55:00|94.13|94.11|94.1|94.05|94.19|94.14|94.01|94|217788
1650463200000|2022-04-20 14:00:00|94.09|94.03|93.96|93.95|94.09|94.06|93.87|93.83|281748
1650463500000|2022-04-20 14:05:00|93.95|93.93|93.8|93.76|93.99|93.96|93.69|93.64|216130
1650463800000|2022-04-20 14:10:00|93.81|93.75|93.84|93.81|93.95|93.92|93.78|93.74|470951
1650464100000|2022-04-20 14:15:00|93.83|93.8|93.59|93.55|93.86|93.83|93.55|93.52|341005
1650464400000|2022-04-20 14:20:00|93.58|93.54|93.71|93.69|93.8|93.78|93.56|93.52|139558
1650464700000|2022-04-20 14:25:00|93.72|93.7|93.5|93.46|93.75|93.71|93.39|93.36|277383
1650465000000|2022-04-20 14:30:00|93.49|93.47|93.63|93.61|93.69|93.68|93.48|93.46|321048
1650465300000|2022-04-20 14:35:00|93.62|93.62|93.63|93.6|93.71|93.69|93.59|93.56|180218
1650465600000|2022-04-20 14:40:00|93.65|93.61|93.69|93.66|93.79|93.76|93.63|93.6|300221
1650465900000|2022-04-20 14:45:00|93.71|93.67|93.81|93.79|93.86|93.83|93.69|93.66|464747
1650466200000|2022-04-20 14:50:00|93.8|93.77|93.8|93.76|93.87|93.84|93.76|93.75|184132
1650466500000|2022-04-20 14:55:00|93.81|93.77|93.77|93.75|93.85|93.82|93.74|93.72|220922
1650466800000|2022-04-20 15:00:00|93.76|93.73|93.83|93.81|93.89|93.86|93.75|93.72|223113
1650467100000|2022-04-20 15:05:00|93.82|93.8|93.83|93.8|93.87|93.85|93.77|93.75|40303896
1650467400000|2022-04-20 15:10:00|93.82|93.81|93.82|93.81|93.84|93.83|93.79|93.76|226685
1650467700000|2022-04-20 15:15:00|93.83|93.82|93.86|93.84|93.91|93.88|93.74|93.73|293538
1650468000000|2022-04-20 15:20:00|93.87|93.85|93.78|93.76|93.88|93.86|93.76|93.75|40458494
1650468300000|2022-04-20 15:25:00|93.77|93.77|93.97|93.94|93.97|93.94|93.77|93.75|177375
1650524400000|2022-04-21 07:00:00|94.99|94|94.78|94.68|94.99|94.73|93.9|93.79|367554
1650524700000|2022-04-21 07:05:00|94.77|94.67|95.21|95.11|95.33|95.2|94.67|94.57|284678
1650525000000|2022-04-21 07:10:00|95.2|95.1|94.9|94.8|95.24|95.14|94.78|94.67|432045
1650525300000|2022-04-21 07:15:00|94.89|94.79|94.9|94.85|95.24|95.17|94.77|94.68|147326
1650525600000|2022-04-21 07:20:00|94.96|94.84|95.01|94.94|95.15|95.07|94.8|94.73|107844
1650525900000|2022-04-21 07:25:00|95|94.96|95.02|94.97|95.23|95.17|94.91|94.85|128506
1650526200000|2022-04-21 07:30:00|95.01|94.98|95.29|95.24|95.56|95.52|94.94|94.89|594848
1650526500000|2022-04-21 07:35:00|95.3|95.25|95.4|95.33|95.53|95.47|95.15|95.12|363576
1650526800000|2022-04-21 07:40:00|95.41|95.34|95.39|95.32|95.7|95.63|95.17|95.12|268959
1650527100000|2022-04-21 07:45:00|95.38|95.33|95.02|94.97|95.39|95.34|94.88|94.81|254070
1650527400000|2022-04-21 07:50:00|95.04|94.98|95.25|95.2|95.39|95.33|94.99|94.93|209998
1650527700000|2022-04-21 07:55:00|95.24|95.18|95.34|95.28|95.51|95.45|95.12|95.05|188632
1650528000000|2022-04-21 08:00:00|95.37|95.29|95.53|95.48|95.76|95.68|95.32|95.24|88214
1650528300000|2022-04-21 08:05:00|95.51|95.49|95.56|95.51|95.71|95.64|95.42|95.37|142785
1650528600000|2022-04-21 08:10:00|95.59|95.52|95.49|95.45|95.64|95.58|95.46|95.4|175693
1650528900000|2022-04-21 08:15:00|95.52|95.46|95.85|95.8|95.94|95.89|95.46|95.41|454419
1650529200000|2022-04-21 08:20:00|95.84|95.79|95.85|95.82|95.99|95.92|95.73|95.66|529453
1650529500000|2022-04-21 08:25:00|95.86|95.83|96.01|95.96|96.08|96.01|95.83|95.78|510709
1650529800000|2022-04-21 08:30:00|96|95.95|95.99|95.97|96.23|96.17|95.89|95.84|453638
1650530100000|2022-04-21 08:35:00|95.98|95.95|95.82|95.8|96.07|96.01|95.79|95.74|195205
1650530400000|2022-04-21 08:40:00|95.81|95.78|95.66|95.59|95.89|95.83|95.61|95.56|134836
1650530700000|2022-04-21 08:45:00|95.67|95.6|95.58|95.53|95.83|95.76|95.56|95.52|123610
1650531000000|2022-04-21 08:50:00|95.6|95.52|95.58|95.52|95.75|95.69|95.55|95.52|178476
1650531300000|2022-04-21 08:55:00|95.59|95.53|95.62|95.57|95.68|95.62|95.52|95.5|115337
1650531600000|2022-04-21 09:00:00|95.64|95.58|95.61|95.56|95.75|95.71|95.59|95.55|102415
1650531900000|2022-04-21 09:05:00|95.6|95.57|95.6|95.56|95.73|95.68|95.5|95.49|154168
1650532200000|2022-04-21 09:10:00|95.58|95.55|96|95.94|96|95.98|95.53|95.49|164972
1650532500000|2022-04-21 09:15:00|95.99|95.96|95.87|95.83|96|95.96|95.82|95.77|213618
1650532800000|2022-04-21 09:20:00|95.88|95.84|96|95.94|96.14|96.09|95.88|95.84|199047
1650533100000|2022-04-21 09:25:00|95.99|95.95|95.98|95.94|96.1|96.05|95.91|95.86|117131
1650533400000|2022-04-21 09:30:00|95.97|95.92|95.87|95.84|95.98|95.95|95.85|95.81|164922
1650533700000|2022-04-21 09:35:00|95.89|95.85|95.87|95.81|95.97|95.92|95.79|95.76|80862
1650534000000|2022-04-21 09:40:00|95.86|95.82|95.95|95.91|95.95|95.92|95.67|95.66|101376
1650534300000|2022-04-21 09:45:00|95.94|95.9|95.74|95.71|95.94|95.9|95.69|95.65|204811
1650534600000|2022-04-21 09:50:00|95.73|95.7|95.74|95.7|95.88|95.84|95.7|95.68|136886
1650534900000|2022-04-21 09:55:00|95.77|95.71|95.82|95.77|95.83|95.78|95.62|95.58|95753
1650535200000|2022-04-21 10:00:00|95.81|95.75|95.95|95.91|96.03|95.98|95.78|95.72|49441
1650535500000|2022-04-21 10:05:00|95.96|95.9|96.1|96.06|96.12|96.07|95.93|95.9|130421
1650535800000|2022-04-21 10:10:00|96.09|96.07|96.19|96.13|96.2|96.15|96|95.97|116529
1650536100000|2022-04-21 10:15:00|96.18|96.14|96.07|96.03|96.32|96.27|96.05|96.02|255621
1650536400000|2022-04-21 10:20:00|96.05|96.02|96.06|96|96.11|96.06|95.96|95.93|132200
1650536700000|2022-04-21 10:25:00|96.07|96.01|95.9|95.86|96.08|96.05|95.88|95.83|74506
1650537000000|2022-04-21 10:30:00|95.92|95.87|95.93|95.88|95.94|95.89|95.7|95.64|65819
1650537300000|2022-04-21 10:35:00|95.91|95.89|96.04|95.99|96.13|96.08|95.83|95.79|75857
1650537600000|2022-04-21 10:40:00|96.06|96|95.97|95.92|96.07|96.03|95.84|95.8|203822
1650537900000|2022-04-21 10:45:00|95.96|95.93|95.93|95.89|95.98|95.94|95.78|95.75|214461
1650538200000|2022-04-21 10:50:00|95.94|95.9|95.9|95.86|96.02|95.98|95.87|95.83|158595
1650538500000|2022-04-21 10:55:00|95.89|95.87|95.96|95.91|96.01|95.95|95.79|95.74|61383
1650538800000|2022-04-21 11:00:00|95.97|95.92|95.94|95.9|96.04|96|95.68|95.63|179289
1650539100000|2022-04-21 11:05:00|95.93|95.88|96.2|96.16|96.2|96.17|95.84|95.8|46578
1650539400000|2022-04-21 11:10:00|96.19|96.17|96.23|96.19|96.39|96.33|96.16|96.13|172750
1650539700000|2022-04-21 11:15:00|96.26|96.21|96.32|96.29|96.37|96.32|96.22|96.19|109403
1650540000000|2022-04-21 11:20:00|96.34|96.3|96.3|96.26|96.34|96.3|96.21|96.16|75252
1650540300000|2022-04-21 11:25:00|96.29|96.27|96.23|96.19|96.34|96.3|96.12|96.07|51807
1650540600000|2022-04-21 11:30:00|96.24|96.18|96.24|96.21|96.27|96.22|96.14|96.11|34091
1650540900000|2022-04-21 11:35:00|96.25|96.22|96.25|96.2|96.31|96.27|96.15|96.11|246790
1650541200000|2022-04-21 11:40:00|96.24|96.18|96.27|96.23|96.4|96.33|96.22|96.17|267344
1650541500000|2022-04-21 11:45:00|96.26|96.24|96.36|96.32|96.4|96.34|96.17|96.12|108784
1650541800000|2022-04-21 11:50:00|96.37|96.33|96.35|96.32|96.42|96.36|96.25|96.21|152453
1650542100000|2022-04-21 11:55:00|96.34|96.31|96.17|96.13|96.36|96.32|96.15|96.11|480286
1650542400000|2022-04-21 12:00:00|96.16|96.12|96.46|96.41|96.47|96.41|96.15|96.12|60550
1650542700000|2022-04-21 12:05:00|96.47|96.42|96.4|96.36|96.47|96.43|96.35|96.32|297217
1650543000000|2022-04-21 12:10:00|96.39|96.37|96.49|96.45|96.6|96.57|96.38|96.34|499176
1650543300000|2022-04-21 12:15:00|96.5|96.44|96.55|96.51|96.59|96.56|96.44|96.41|145385
1650543600000|2022-04-21 12:20:00|96.57|96.52|96.63|96.6|96.67|96.64|96.49|96.44|129664
1650543900000|2022-04-21 12:25:00|96.62|96.59|96.82|96.77|96.84|96.8|96.6|96.59|197881
1650544200000|2022-04-21 12:30:00|96.79|96.75|96.73|96.69|96.82|96.76|96.62|96.59|230757
1650544500000|2022-04-21 12:35:00|96.75|96.7|96.86|96.81|96.88|96.84|96.7|96.67|254561
1650544800000|2022-04-21 12:40:00|96.87|96.82|96.9|96.87|97|96.95|96.87|96.82|110423
1650545100000|2022-04-21 12:45:00|96.91|96.89|97.18|97.15|97.25|97.22|96.9|96.89|889330
1650545400000|2022-04-21 12:50:00|97.17|97.13|97.01|96.96|97.17|97.14|96.92|96.87|305170
1650545700000|2022-04-21 12:55:00|97.03|96.97|97.24|97.19|97.25|97.21|97.02|96.97|248660
1650546000000|2022-04-21 13:00:00|97.23|97.2|97.16|97.12|97.33|97.29|97.06|97.04|669377
1650546300000|2022-04-21 13:05:00|97.15|97.13|97.29|97.25|97.47|97.43|97.15|97.12|293823
1650546600000|2022-04-21 13:10:00|97.28|97.23|97.2|97.16|97.31|97.27|97.13|97.11|269374
1650546900000|2022-04-21 13:15:00|97.21|97.17|96.9|96.87|97.24|97.2|96.86|96.82|192344
1650547200000|2022-04-21 13:20:00|96.89|96.85|96.61|96.59|96.9|96.85|96.61|96.56|154860
1650547500000|2022-04-21 13:25:00|96.62|96.58|96.75|96.71|96.81|96.78|96.56|96.51|319782
1650547800000|2022-04-21 13:30:00|96.76|96.72|97|96.96|97.01|96.96|96.71|96.68|165435
1650548100000|2022-04-21 13:35:00|96.99|96.97|96.99|96.96|97.19|97.15|96.97|96.93|511638
1650548400000|2022-04-21 13:40:00|97.01|96.97|97.03|96.99|97.15|97.11|96.88|96.84|113045
1650548700000|2022-04-21 13:45:00|97.04|97|96.92|96.88|97.14|97.11|96.81|96.77|214734
1650549000000|2022-04-21 13:50:00|96.93|96.89|96.84|96.8|96.97|96.94|96.64|96.62|452924
1650549300000|2022-04-21 13:55:00|96.83|96.79|96.9|96.86|97.03|96.98|96.82|96.78|272869
1650549600000|2022-04-21 14:00:00|96.92|96.87|96.62|96.57|96.96|96.91|96.62|96.57|251750
1650549900000|2022-04-21 14:05:00|96.61|96.62|96.53|96.5|96.73|96.68|96.49|96.45|150148
1650550200000|2022-04-21 14:10:00|96.54|96.51|96.69|96.65|96.73|96.7|96.52|96.5|176895
1650550500000|2022-04-21 14:15:00|96.7|96.66|96.82|96.78|96.92|96.89|96.66|96.64|234239
1650550800000|2022-04-21 14:20:00|96.83|96.79|96.75|96.71|96.85|96.81|96.57|96.54|213439
1650551100000|2022-04-21 14:25:00|96.76|96.72|96.82|96.8|96.92|96.9|96.69|96.65|163847
1650551400000|2022-04-21 14:30:00|96.81|96.81|96.77|96.74|96.87|96.85|96.69|96.66|121829
1650551700000|2022-04-21 14:35:00|96.78|96.75|96.99|96.96|97|96.99|96.77|96.74|353186
1650552000000|2022-04-21 14:40:00|96.98|96.97|97.01|96.99|97.1|97.06|96.89|96.85|231172
1650552300000|2022-04-21 14:45:00|97|96.98|96.86|96.83|97.03|96.99|96.79|96.75|257175
1650552600000|2022-04-21 14:50:00|96.87|96.8|96.93|96.91|96.98|96.94|96.82|96.79|114461
1650552900000|2022-04-21 14:55:00|96.92|96.9|96.75|96.74|96.98|96.95|96.75|96.74|137353
1650553200000|2022-04-21 15:00:00|96.74|96.73|96.66|96.64|96.79|96.76|96.55|96.52|411515
1650553500000|2022-04-21 15:05:00|96.67|96.65|96.28|96.24|96.71|96.68|96.28|96.24|304318
1650553800000|2022-04-21 15:10:00|96.27|96.25|96.22|96.17|96.41|96.38|96.17|96.15|436231
1650554100000|2022-04-21 15:15:00|96.21|96.18|96.13|96.11|96.3|96.19|96.03|95.99|678942
1650554400000|2022-04-21 15:20:00|96.12|96.09|96.37|96.34|96.38|96.34|96.03|96.02|428636
1650554700000|2022-04-21 15:25:00|96.36|96.33|96.8|96.75|96.82|96.75|96.36|96.33|521865
1650610800000|2022-04-22 07:00:00|95.73|95.12|95.51|95.39|95.8|95.69|94.96|94.81|480066
1650611100000|2022-04-22 07:05:00|95.5|95.4|95.17|95.05|95.83|95.69|95.09|95|125866
1650611400000|2022-04-22 07:10:00|95.12|95.03|95.25|95.18|95.83|95.78|95.08|95|468845
1650611700000|2022-04-22 07:15:00|95.3|95.19|95.19|95.11|95.6|95.51|95.17|95.1|378458
1650612000000|2022-04-22 07:20:00|95.21|95.12|94.81|94.73|95.32|95.24|94.75|94.68|359704
1650612300000|2022-04-22 07:25:00|94.73|94.71|95.36|95.28|95.51|95.41|94.73|94.66|193276
1650612600000|2022-04-22 07:30:00|95.35|95.26|95.17|95.1|95.39|95.34|95.12|95.04|202881
1650612900000|2022-04-22 07:35:00|95.15|95.11|95.18|95.11|95.31|95.26|95.04|95|188185
1650613200000|2022-04-22 07:40:00|95.17|95.09|95.34|95.31|95.46|95.38|95.06|95|106551
1650613500000|2022-04-22 07:45:00|95.33|95.29|95.1|95.03|95.49|95.42|94.98|94.92|143620
1650613800000|2022-04-22 07:50:00|95.11|95.02|95.1|95.03|95.26|95.19|94.88|94.81|116278
1650614100000|2022-04-22 07:55:00|95.12|95.04|94.98|94.9|95.16|95.07|94.83|94.76|281008
1650614400000|2022-04-22 08:00:00|94.94|94.89|94.8|94.72|94.95|94.92|94.68|94.61|271302
1650614700000|2022-04-22 08:05:00|94.81|94.74|94.93|94.88|95.14|95.08|94.62|94.55|225976
1650615000000|2022-04-22 08:10:00|94.92|94.87|94.84|94.79|95.06|95|94.78|94.73|262449
1650615300000|2022-04-22 08:15:00|94.83|94.77|94.57|94.54|94.96|94.88|94.57|94.51|189846
1650615600000|2022-04-22 08:20:00|94.58|94.55|94.61|94.55|94.71|94.64|94.43|94.37|145544
1650615900000|2022-04-22 08:25:00|94.6|94.53|94.74|94.67|94.83|94.77|94.57|94.51|86037
1650616200000|2022-04-22 08:30:00|94.73|94.65|94.58|94.55|94.79|94.72|94.58|94.51|71198
1650616500000|2022-04-22 08:35:00|94.57|94.53|94.84|94.81|94.96|94.89|94.48|94.43|97250
1650616800000|2022-04-22 08:40:00|94.85|94.82|94.55|94.5|94.86|94.83|94.52|94.48|93683
1650617100000|2022-04-22 08:45:00|94.57|94.51|94.66|94.59|94.76|94.7|94.51|94.46|140182
1650617400000|2022-04-22 08:50:00|94.67|94.6|94.13|94.08|94.67|94.61|94.12|94.08|249141
1650617700000|2022-04-22 08:55:00|94.12|94.06|94.19|94.15|94.24|94.19|94.07|94.02|111506
1650618000000|2022-04-22 09:00:00|94.18|94.16|93.92|93.89|94.24|94.19|93.85|93.81|379439
1650618300000|2022-04-22 09:05:00|93.94|93.9|94|93.97|94.1|94.05|93.9|93.85|125525
1650618600000|2022-04-22 09:10:00|94.02|93.99|94.02|93.96|94.07|94.01|93.88|93.86|150613
1650618900000|2022-04-22 09:15:00|94.01|93.97|94.04|93.97|94.14|94.09|93.98|93.94|78909
1650619200000|2022-04-22 09:20:00|94.03|93.98|93.78|93.74|94.07|94.02|93.72|93.67|154211
1650619500000|2022-04-22 09:25:00|93.79|93.76|93.85|93.81|93.9|93.86|93.64|93.62|122210
1650619800000|2022-04-22 09:30:00|93.84|93.8|93.84|93.8|93.99|93.94|93.8|93.75|171521
1650620100000|2022-04-22 09:35:00|93.86|93.79|93.69|93.66|93.87|93.83|93.65|93.6|145949
1650620400000|2022-04-22 09:40:00|93.68|93.67|93.34|93.31|93.72|93.68|93.31|93.26|250667
1650620700000|2022-04-22 09:45:00|93.37|93.29|93.6|93.56|93.65|93.6|93.3|93.26|120617
1650621000000|2022-04-22 09:50:00|93.58|93.53|93.26|93.22|93.6|93.53|93.16|93.11|321179
1650621300000|2022-04-22 09:55:00|93.25|93.23|93.17|93.13|93.25|93.23|93.04|93|152783
1650621600000|2022-04-22 10:00:00|93.16|93.12|93.33|93.28|93.37|93.31|93.1|93.07|500087
1650621900000|2022-04-22 10:05:00|93.3|93.27|93.11|93.06|93.3|93.27|93.08|93.03|164388
1650622200000|2022-04-22 10:10:00|93.09|93.05|93.12|93.09|93.17|93.13|93.06|93.01|126927
1650622500000|2022-04-22 10:15:00|93.11|93.07|93.12|93.08|93.19|93.14|92.93|92.9|303957
1650622800000|2022-04-22 10:20:00|93.13|93.09|93.39|93.34|93.45|93.39|93.13|93.09|227778
1650623100000|2022-04-22 10:25:00|93.38|93.35|93.12|93.09|93.41|93.35|93.09|93.03|102273
1650623400000|2022-04-22 10:30:00|93.1|93.08|93.24|93.2|93.29|93.28|93.1|93.08|133054
1650623700000|2022-04-22 10:35:00|93.23|93.18|93.43|93.4|93.49|93.44|93.23|93.18|180493
1650624000000|2022-04-22 10:40:00|93.42|93.38|93.45|93.41|93.58|93.54|93.42|93.38|102696
1650624300000|2022-04-22 10:45:00|93.44|93.39|93.34|93.3|93.53|93.47|93.31|93.27|271672
1650624600000|2022-04-22 10:50:00|93.33|93.29|93.36|93.31|93.38|93.33|93.21|93.18|75840
1650624900000|2022-04-22 10:55:00|93.35|93.32|93.39|93.35|93.41|93.36|93.27|93.22|64702
1650625200000|2022-04-22 11:00:00|93.4|93.36|93.43|93.38|93.5|93.44|93.34|93.29|447785
1650625500000|2022-04-22 11:05:00|93.44|93.43|93.56|93.52|93.75|93.72|93.44|93.43|187645
1650625800000|2022-04-22 11:10:00|93.58|93.53|93.71|93.68|93.73|93.68|93.56|93.53|37634
1650626100000|2022-04-22 11:15:00|93.74|93.69|93.72|93.69|93.75|93.72|93.64|93.6|39712
1650626400000|2022-04-22 11:20:00|93.71|93.67|93.79|93.74|93.81|93.77|93.63|93.6|66431
1650626700000|2022-04-22 11:25:00|93.78|93.72|93.54|93.5|93.78|93.75|93.53|93.5|76029
1650627000000|2022-04-22 11:30:00|93.53|93.49|93.41|93.37|93.58|93.55|93.37|93.33|92137
1650627300000|2022-04-22 11:35:00|93.42|93.38|93.35|93.32|93.44|93.4|93.33|93.28|185722
1650627600000|2022-04-22 11:40:00|93.34|93.31|93.15|93.09|93.34|93.31|93.06|93.02|101886
1650627900000|2022-04-22 11:45:00|93.16|93.1|93.15|93.13|93.25|93.21|93.11|93.08|43742
1650628200000|2022-04-22 11:50:00|93.17|93.14|93.15|93.1|93.27|93.22|93.1|93.08|126901
1650628500000|2022-04-22 11:55:00|93.17|93.11|93.26|93.21|93.26|93.22|93.12|93.08|36175
1650628800000|2022-04-22 12:00:00|93.25|93.2|93.35|93.3|93.35|93.32|93.2|93.17|107935
1650629100000|2022-04-22 12:05:00|93.34|93.32|93.13|93.08|93.35|93.32|93.12|93.07|85859
1650629400000|2022-04-22 12:10:00|93.12|93.09|93.07|93.04|93.15|93.11|93.02|93|154759
1650629700000|2022-04-22 12:15:00|93.06|93.03|93.09|93.05|93.15|93.11|92.95|92.91|170017
1650630000000|2022-04-22 12:20:00|93.1|93.06|93.26|93.22|93.3|93.24|93.1|93.05|117662
1650630300000|2022-04-22 12:25:00|93.28|93.24|93.39|93.36|93.55|93.54|93.28|93.22|357658
1650630600000|2022-04-22 12:30:00|93.41|93.37|93.72|93.68|93.76|93.71|93.41|93.37|119479
1650630900000|2022-04-22 12:35:00|93.73|93.69|93.73|93.69|93.86|93.8|93.69|93.65|59985
1650631200000|2022-04-22 12:40:00|93.72|93.67|93.62|93.57|93.81|93.77|93.62|93.57|121225
1650631500000|2022-04-22 12:45:00|93.64|93.58|93.29|93.25|93.74|93.7|93.28|93.24|160047
1650631800000|2022-04-22 12:50:00|93.26|93.23|93.34|93.28|93.4|93.36|93.26|93.21|202912
1650632100000|2022-04-22 12:55:00|93.33|93.3|93.31|93.28|93.4|93.35|93.25|93.2|106709
1650632400000|2022-04-22 13:00:00|93.32|93.29|93.39|93.34|93.47|93.41|93.32|93.29|59131
1650632700000|2022-04-22 13:05:00|93.38|93.33|93.26|93.21|93.38|93.33|93.19|93.13|65606
1650633000000|2022-04-22 13:10:00|93.28|93.22|93.24|93.2|93.31|93.27|93.21|93.17|3596694
1650633300000|2022-04-22 13:15:00|93.25|93.21|93.04|92.99|93.27|93.22|92.97|92.91|213118
1650633600000|2022-04-22 13:20:00|93.05|93|93.06|93.01|93.12|93.08|92.97|92.92|79313
1650633900000|2022-04-22 13:25:00|93.05|93|92.93|92.89|93.07|93.04|92.9|92.88|64178
1650634200000|2022-04-22 13:30:00|92.95|92.9|93.36|93.31|93.41|93.36|92.88|92.86|180497
1650634500000|2022-04-22 13:35:00|93.34|93.3|93.11|93.06|93.4|93.36|93.11|93.05|137522
1650634800000|2022-04-22 13:40:00|93.12|93.07|93.22|93.18|93.37|93.33|93.09|93.05|181605
1650635100000|2022-04-22 13:45:00|93.21|93.17|93.34|93.3|93.65|93.61|93.2|93.17|197297
1650635400000|2022-04-22 13:50:00|93.26|93.21|93.67|93.62|93.71|93.65|93.21|93.19|127542
1650635700000|2022-04-22 13:55:00|93.65|93.6|93.69|93.65|93.84|93.79|93.57|93.54|121850
1650636000000|2022-04-22 14:00:00|93.67|93.64|93.88|93.85|94.08|94.03|93.64|93.61|122533
1650636300000|2022-04-22 14:05:00|93.87|93.83|93.95|93.92|94.17|94.13|93.84|93.82|92250
1650636600000|2022-04-22 14:10:00|93.94|93.9|93.72|93.69|94|93.95|93.72|93.66|45250
1650636900000|2022-04-22 14:15:00|93.74|93.71|93.3|93.24|93.75|93.72|93.28|93.22|76196
1650637200000|2022-04-22 14:20:00|93.29|93.23|93.09|93.07|93.4|93.35|93.04|93|303696
1650637500000|2022-04-22 14:25:00|93.13|93.06|93.17|93.16|93.28|93.24|93.1|93.06|78000
1650637800000|2022-04-22 14:30:00|93.19|93.14|93.01|92.98|93.3|93.26|93|92.98|169423
1650638100000|2022-04-22 14:35:00|93|92.97|93.06|93.03|93.22|93.18|92.96|92.93|119088
1650638400000|2022-04-22 14:40:00|93.04|93.02|92.85|92.82|93.04|93.02|92.8|92.76|169950
1650638700000|2022-04-22 14:45:00|92.84|92.83|92.94|92.9|92.97|92.95|92.79|92.75|284476
1650639000000|2022-04-22 14:50:00|92.95|92.91|92.7|92.65|92.98|92.95|92.7|92.65|222428
1650639300000|2022-04-22 14:55:00|92.69|92.66|92.39|92.36|92.72|92.68|92.38|92.35|321306
1650639600000|2022-04-22 15:00:00|92.4|92.37|92.49|92.45|92.73|92.68|92.4|92.37|324324
1650639900000|2022-04-22 15:05:00|92.48|92.46|92.64|92.61|92.67|92.64|92.46|92.45|195286
1650640200000|2022-04-22 15:10:00|92.63|92.6|92.5|92.46|92.75|92.71|92.5|92.46|253754
1650640500000|2022-04-22 15:15:00|92.5|92.47|92.41|92.39|92.54|92.51|92.37|92.35|275725
1650640800000|2022-04-22 15:20:00|92.4|92.37|92.25|92.21|92.46|92.44|92.23|92.2|446164
1650641100000|2022-04-22 15:25:00|92.24|92.2|92.1|92.05|92.27|92.25|92.1|92.04|485789
1650870000000|2022-04-25 07:00:00|90.17|90|89.44|89.34|90.17|90.01|89.13|89|1438644
1650870300000|2022-04-25 07:05:00|89.51|89.35|90.1|89.96|90.41|90.27|89.34|89.23|1176675
1650870600000|2022-04-25 07:10:00|90.09|89.95|90.05|89.94|90.58|90.39|89.37|89.22|806893
1650870900000|2022-04-25 07:15:00|90.04|89.91|91.22|91.1|91.38|91.28|89.96|89.83|1012667
1650871200000|2022-04-25 07:20:00|91.21|91.09|91.56|91.44|91.56|91.47|91.05|90.97|738029
1650871500000|2022-04-25 07:25:00|91.55|91.45|91.26|91.2|91.63|91.52|91.18|91.14|466499
1650871800000|2022-04-25 07:30:00|91.25|91.18|90.82|90.72|91.26|91.19|90.53|90.44|640230
1650872100000|2022-04-25 07:35:00|90.83|90.73|90.65|90.57|91.02|90.91|90.5|90.4|316983
1650872400000|2022-04-25 07:40:00|90.69|90.58|90.85|90.77|90.86|90.79|90.52|90.46|185005
1650872700000|2022-04-25 07:45:00|90.84|90.78|90.55|90.47|91.05|90.99|90.54|90.46|119524
1650873000000|2022-04-25 07:50:00|90.57|90.48|90.24|90.15|90.57|90.51|90.09|90|251084
1650873300000|2022-04-25 07:55:00|90.25|90.14|90.56|90.46|90.79|90.72|90.21|90.1|179653
1650873600000|2022-04-25 08:00:00|90.54|90.47|90.49|90.43|90.67|90.6|90.45|90.38|282547
1650873900000|2022-04-25 08:05:00|90.53|90.42|90.07|90|90.62|90.56|90.05|90|334475
1650874200000|2022-04-25 08:10:00|90.1|90.02|90.25|90.18|90.36|90.26|90.01|89.94|308571
1650874500000|2022-04-25 08:15:00|90.28|90.19|90.08|90.03|90.34|90.26|90.01|89.97|145429
1650874800000|2022-04-25 08:20:00|90.11|90.04|89.91|89.85|90.14|90.09|89.86|89.8|261876
1650875100000|2022-04-25 08:25:00|89.92|89.88|90.05|90|90.14|90.09|89.9|89.87|207111
1650875400000|2022-04-25 08:30:00|90.04|89.99|90.31|90.26|90.47|90.4|90.02|89.96|220541
1650875700000|2022-04-25 08:35:00|90.3|90.23|90.2|90.16|90.35|90.3|90.18|90.11|210305
1650876000000|2022-04-25 08:40:00|90.21|90.18|90.15|90.09|90.33|90.28|90.07|90|498749
1650876300000|2022-04-25 08:45:00|90.14|90.08|89.72|89.68|90.18|90.12|89.68|89.63|511018
1650876600000|2022-04-25 08:50:00|89.71|89.66|89.5|89.43|89.71|89.66|89.45|89.4|435085
1650876900000|2022-04-25 08:55:00|89.53|89.44|89.63|89.57|89.8|89.75|89.47|89.43|282584
1650877200000|2022-04-25 09:00:00|89.61|89.56|89.2|89.13|89.68|89.62|89.18|89.12|413297
1650877500000|2022-04-25 09:05:00|89.19|89.14|89.09|89.03|89.3|89.21|88.92|88.84|971389
1650877800000|2022-04-25 09:10:00|89.06|89.01|88.86|88.82|89.14|89.09|88.83|88.79|493515
1650878100000|2022-04-25 09:15:00|88.85|88.81|88.58|88.54|89|88.94|88.57|88.5|581884
1650878400000|2022-04-25 09:20:00|88.6|88.55|88.66|88.59|88.8|88.75|88.54|88.5|422534
1650878700000|2022-04-25 09:25:00|88.65|88.58|88.73|88.68|88.76|88.72|88.54|88.51|288068
1650879000000|2022-04-25 09:30:00|88.76|88.69|88.87|88.82|88.94|88.88|88.73|88.68|294233
1650879300000|2022-04-25 09:35:00|88.88|88.83|88.55|88.5|89.01|88.96|88.54|88.5|378523
1650879600000|2022-04-25 09:40:00|88.56|88.51|88.64|88.58|88.96|88.89|88.48|88.42|469990
1650879900000|2022-04-25 09:45:00|88.63|88.57|88.74|88.7|88.8|88.74|88.54|88.5|497496
1650880200000|2022-04-25 09:50:00|88.75|88.69|88.67|88.63|88.93|88.87|88.44|88.37|631164
1650880500000|2022-04-25 09:55:00|88.66|88.61|88.49|88.41|88.97|88.93|88.49|88.4|537307
1650880800000|2022-04-25 10:00:00|88.51|88.42|88.72|88.64|88.79|88.72|88.49|88.42|487704
1650881100000|2022-04-25 10:05:00|88.7|88.61|88.88|88.81|88.95|88.88|88.56|88.5|186644
1650881400000|2022-04-25 10:10:00|88.85|88.78|89|88.94|89.08|89.01|88.82|88.75|175316
1650881700000|2022-04-25 10:15:00|89.02|88.95|88.72|88.64|89.02|88.96|88.54|88.49|819281
1650882000000|2022-04-25 10:20:00|88.73|88.67|88.89|88.81|88.95|88.9|88.73|88.67|233796
1650882300000|2022-04-25 10:25:00|88.91|88.82|88.93|88.88|88.99|88.94|88.82|88.77|143951
1650882600000|2022-04-25 10:30:00|88.92|88.86|88.96|88.91|89.01|88.97|88.88|88.83|114284
1650882900000|2022-04-25 10:35:00|88.95|88.9|88.63|88.58|89|88.95|88.6|88.55|352400
1650883200000|2022-04-25 10:40:00|88.62|88.56|88.9|88.85|89|88.94|88.53|88.47|427365
1650883500000|2022-04-25 10:45:00|88.93|88.86|89.19|89.12|89.32|89.26|88.81|88.75|167121
1650883800000|2022-04-25 10:50:00|89.18|89.13|88.88|88.81|89.34|89.26|88.8|88.75|796271
1650884100000|2022-04-25 10:55:00|88.89|88.82|89.25|89.19|89.26|89.2|88.89|88.82|236185
1650884400000|2022-04-25 11:00:00|89.23|89.17|89.81|89.74|89.89|89.81|89.19|89.13|474224
1650884700000|2022-04-25 11:05:00|89.8|89.72|89.82|89.76|89.86|89.82|89.67|89.6|236366
1650885000000|2022-04-25 11:10:00|89.77|89.74|89.48|89.42|89.77|89.74|89.42|89.37|252522
1650885300000|2022-04-25 11:15:00|89.47|89.43|89.44|89.4|89.56|89.51|89.34|89.28|358195
1650885600000|2022-04-25 11:20:00|89.45|89.39|89.16|89.1|89.75|89.67|88.98|88.91|867150
1650885900000|2022-04-25 11:25:00|89.15|89.11|88.92|88.85|89.36|89.27|88.86|88.8|467941
1650886200000|2022-04-25 11:30:00|88.91|88.83|89.23|89.16|89.34|89.27|88.71|88.66|553784
1650886500000|2022-04-25 11:35:00|89.26|89.17|89.35|89.29|89.48|89.43|89.21|89.12|227496
1650886800000|2022-04-25 11:40:00|89.34|89.28|88.87|88.8|89.34|89.29|88.86|88.79|345585
1650887100000|2022-04-25 11:45:00|88.86|88.79|88.97|88.89|89.04|88.99|88.69|88.64|578619
1650887400000|2022-04-25 11:50:00|88.98|88.9|89.04|89|89.22|89.16|88.97|88.9|210924
1650887700000|2022-04-25 11:55:00|89.06|89.01|88.82|88.78|89.07|89.03|88.82|88.76|332041
1650888000000|2022-04-25 12:00:00|88.84|88.79|88.82|88.77|88.92|88.87|88.58|88.53|495592
1650888300000|2022-04-25 12:05:00|88.81|88.75|88.69|88.67|88.82|88.77|88.62|88.56|178182
1650888600000|2022-04-25 12:10:00|88.73|88.68|88.62|88.57|88.8|88.77|88.53|88.5|262120
1650888900000|2022-04-25 12:15:00|88.63|88.58|88.94|88.89|88.94|88.89|88.63|88.58|128449
1650889200000|2022-04-25 12:20:00|88.95|88.91|89.37|89.32|89.39|89.32|88.9|88.88|107172
1650889500000|2022-04-25 12:25:00|89.38|89.33|89.22|89.18|89.49|89.45|89.13|89.09|228689
1650889800000|2022-04-25 12:30:00|89.23|89.16|88.53|88.48|89.23|89.16|88.45|88.38|530918
1650890100000|2022-04-25 12:35:00|88.52|88.47|88.43|88.37|88.56|88.51|88.37|88.3|389462
1650890400000|2022-04-25 12:40:00|88.44|88.38|88.43|88.4|88.64|88.58|88.38|88.36|478005
1650890700000|2022-04-25 12:45:00|88.44|88.41|88.39|88.35|88.61|88.57|88.34|88.3|409357
1650891000000|2022-04-25 12:50:00|88.4|88.36|88.52|88.47|88.62|88.56|88.17|88.11|250650
1650891300000|2022-04-25 12:55:00|88.53|88.48|88.64|88.59|88.77|88.73|88.48|88.43|219591
1650891600000|2022-04-25 13:00:00|88.62|88.57|88.51|88.46|88.73|88.7|88.46|88.42|502880
1650891900000|2022-04-25 13:05:00|88.52|88.47|88.6|88.56|88.67|88.64|88.46|88.42|519269
1650892200000|2022-04-25 13:10:00|88.61|88.57|88.66|88.62|88.74|88.69|88.5|88.44|247217
1650892500000|2022-04-25 13:15:00|88.68|88.63|88.57|88.51|88.78|88.72|88.55|88.5|225786
1650892800000|2022-04-25 13:20:00|88.59|88.52|88.41|88.36|88.71|88.66|88.37|88.31|180335
1650893100000|2022-04-25 13:25:00|88.4|88.37|88.17|88.13|88.41|88.4|88.15|88.09|235963
1650893400000|2022-04-25 13:30:00|88.18|88.14|88.1|88.05|88.34|88.27|87.85|87.83|1650519
1650893700000|2022-04-25 13:35:00|88.11|88.06|88.36|88.3|88.62|88.56|88.11|88.05|1127184
1650894000000|2022-04-25 13:40:00|88.35|88.29|88.05|88|88.46|88.41|88.03|88|354857
1650894300000|2022-04-25 13:45:00|88.03|88.01|88.04|88|88.21|88.16|87.84|87.81|631007
1650894600000|2022-04-25 13:50:00|88.06|88.01|87.94|87.9|88.21|88.18|87.92|87.87|567828
1650894900000|2022-04-25 13:55:00|87.93|87.88|87.73|87.71|87.94|87.89|87.59|87.55|539471
1650895200000|2022-04-25 14:00:00|87.77|87.7|87.77|87.73|87.83|87.79|87.57|87.52|612400
1650895500000|2022-04-25 14:05:00|87.78|87.71|87.73|87.68|87.99|87.95|87.64|87.61|385102
1650895800000|2022-04-25 14:10:00|87.72|87.67|87.68|87.61|87.76|87.72|87.39|87.34|1365772
1650896100000|2022-04-25 14:15:00|87.67|87.64|87.63|87.6|87.71|87.67|87.46|87.43|466815
1650896400000|2022-04-25 14:20:00|87.66|87.61|87.83|87.77|87.85|87.81|87.43|87.38|544191
1650896700000|2022-04-25 14:25:00|87.84|87.78|87.88|87.83|88.14|88.08|87.84|87.78|426990
1650897000000|2022-04-25 14:30:00|87.94|87.85|88.1|88.05|88.26|88.21|87.93|87.85|214981
1650897300000|2022-04-25 14:35:00|88.09|88.03|87.97|87.93|88.18|88.14|87.91|87.87|528331
1650897600000|2022-04-25 14:40:00|87.98|87.95|87.81|87.78|88.03|87.98|87.75|87.7|267558
1650897900000|2022-04-25 14:45:00|87.8|87.77|87.81|87.75|87.86|87.82|87.67|87.65|325156
1650898200000|2022-04-25 14:50:00|87.8|87.77|87.28|87.25|87.8|87.77|87.24|87.19|931890
1650898500000|2022-04-25 14:55:00|87.27|87.26|87.11|87.07|87.48|87.44|87.07|87.04|634338
1650898800000|2022-04-25 15:00:00|87.1|87.05|87.31|87.27|87.43|87.4|87.06|87.01|649209
1650899100000|2022-04-25 15:05:00|87.29|87.26|87.46|87.41|87.53|87.49|87.27|87.22|382445
1650899400000|2022-04-25 15:10:00|87.44|87.42|87.27|87.24|87.48|87.44|87.22|87.21|360135
1650899700000|2022-04-25 15:15:00|87.26|87.23|87.49|87.45|87.67|87.63|87.25|87.21|465078
1650900000000|2022-04-25 15:20:00|87.48|87.44|87.55|87.52|87.66|87.64|87.48|87.44|230510
1650900300000|2022-04-25 15:25:00|87.56|87.53|87.39|87.34|87.85|87.81|87.32|87.28|1355004
1650956400000|2022-04-26 07:00:00|89|88.15|88.33|88.21|89.13|89.01|88|87.8|1290518
1650956700000|2022-04-26 07:05:00|88.32|88.19|87.62|87.5|88.42|88.32|87.5|87.4|668042
1650957000000|2022-04-26 07:10:00|87.61|87.52|87.05|86.95|87.67|87.6|86.97|86.87|845646
1650957300000|2022-04-26 07:15:00|87.03|86.94|87.19|87.1|87.27|87.18|86.8|86.73|846044
1650957600000|2022-04-26 07:20:00|87.18|87.09|87.74|87.68|87.86|87.77|87.01|86.94|842613
1650957900000|2022-04-26 07:25:00|87.79|87.69|87.67|87.59|87.83|87.74|87.44|87.4|502942
1650958200000|2022-04-26 07:30:00|87.66|87.57|87.09|87.02|87.66|87.58|87.05|87|568385
1650958500000|2022-04-26 07:35:00|87.08|87|87.33|87.26|87.38|87.29|87|86.93|199840
1650958800000|2022-04-26 07:40:00|87.31|87.23|88.12|88.05|88.3|88.24|87.29|87.23|320070
1650959100000|2022-04-26 07:45:00|88.11|88.01|88.03|87.96|88.24|88.16|87.84|87.8|146331
1650959400000|2022-04-26 07:50:00|88.04|87.97|88.03|87.97|88.41|88.32|87.97|87.9|198773
1650959700000|2022-04-26 07:55:00|88.09|87.98|87.92|87.85|88.13|88.06|87.9|87.83|196750
1650960000000|2022-04-26 08:00:00|87.91|87.84|87.55|87.51|87.94|87.87|87.53|87.5|224847
1650960300000|2022-04-26 08:05:00|87.54|87.48|87.5|87.43|87.65|87.62|87.4|87.32|122716
1650960600000|2022-04-26 08:10:00|87.51|87.45|87.34|87.29|87.58|87.52|87.3|87.28|372446
1650960900000|2022-04-26 08:15:00|87.33|87.3|87.58|87.53|87.76|87.7|87.33|87.29|213834
1650961200000|2022-04-26 08:20:00|87.6|87.54|88.02|87.96|88.05|88|87.57|87.52|224915
1650961500000|2022-04-26 08:25:00|88.01|87.97|87.9|87.85|88.08|88.04|87.85|87.82|114463
1650961800000|2022-04-26 08:30:00|87.91|87.86|87.82|87.77|87.93|87.89|87.76|87.73|103683
1650962100000|2022-04-26 08:35:00|87.83|87.79|87.63|87.58|87.86|87.81|87.58|87.53|84163
1650962400000|2022-04-26 08:40:00|87.62|87.59|87.61|87.59|87.77|87.73|87.61|87.58|158607
1650962700000|2022-04-26 08:45:00|87.63|87.6|87.49|87.43|87.66|87.61|87.45|87.41|222046
1650963000000|2022-04-26 08:50:00|87.51|87.44|87.58|87.54|87.7|87.65|87.37|87.35|139321
1650963300000|2022-04-26 08:55:00|87.61|87.55|87.56|87.51|87.72|87.69|87.48|87.42|215510
1650963600000|2022-04-26 09:00:00|87.57|87.52|87.45|87.41|87.6|87.55|87.43|87.38|104964
1650963900000|2022-04-26 09:05:00|87.44|87.42|87.56|87.51|87.63|87.58|87.31|87.28|287377
1650964200000|2022-04-26 09:10:00|87.55|87.5|87.41|87.38|87.61|87.56|87.32|87.29|125609
1650964500000|2022-04-26 09:15:00|87.4|87.36|87.47|87.42|87.49|87.46|87.3|87.28|118105
1650964800000|2022-04-26 09:20:00|87.46|87.41|87.39|87.35|87.46|87.41|87.34|87.29|101717
1650965100000|2022-04-26 09:25:00|87.4|87.36|87.56|87.51|87.71|87.67|87.38|87.33|168922
1650965400000|2022-04-26 09:30:00|87.58|87.5|87.65|87.61|87.68|87.64|87.5|87.46|45175
1650965700000|2022-04-26 09:35:00|87.64|87.62|87.65|87.61|87.72|87.67|87.5|87.46|159067
1650966000000|2022-04-26 09:40:00|87.64|87.6|87.53|87.5|87.76|87.73|87.53|87.5|197587
1650966300000|2022-04-26 09:45:00|87.54|87.51|87.44|87.39|87.59|87.55|87.4|87.36|99144
1650966600000|2022-04-26 09:50:00|87.43|87.38|87.31|87.26|87.44|87.39|87.26|87.22|120574
1650966900000|2022-04-26 09:55:00|87.3|87.27|87.58|87.53|87.68|87.66|87.26|87.23|162249
1650967200000|2022-04-26 10:00:00|87.57|87.52|87.71|87.66|87.76|87.7|87.56|87.51|104060
1650967500000|2022-04-26 10:05:00|87.7|87.67|87.67|87.63|87.73|87.7|87.59|87.54|88494
1650967800000|2022-04-26 10:10:00|87.68|87.64|87.49|87.44|87.73|87.69|87.46|87.41|175555
1650968100000|2022-04-26 10:15:00|87.5|87.45|87.53|87.5|87.59|87.55|87.39|87.35|257433
1650968400000|2022-04-26 10:20:00|87.52|87.49|87.48|87.44|87.8|87.74|87.48|87.44|208991
1650968700000|2022-04-26 10:25:00|87.47|87.43|87.27|87.22|87.47|87.44|87.23|87.2|68359
1650969000000|2022-04-26 10:30:00|87.26|87.23|87.26|87.21|87.37|87.33|87.16|87.13|50825
1650969300000|2022-04-26 10:35:00|87.27|87.22|87.35|87.3|87.37|87.32|87.17|87.12|196569
1650969600000|2022-04-26 10:40:00|87.36|87.29|87.41|87.36|87.52|87.47|87.26|87.22|347839
1650969900000|2022-04-26 10:45:00|87.4|87.37|87.37|87.33|87.47|87.42|87.34|87.3|45426
1650970200000|2022-04-26 10:50:00|87.38|87.34|87.39|87.34|87.5|87.46|87.35|87.33|65125
1650970500000|2022-04-26 10:55:00|87.41|87.35|87.38|87.34|87.54|87.5|87.34|87.3|72165
1650970800000|2022-04-26 11:00:00|87.37|87.33|87.18|87.14|87.38|87.33|87.16|87.12|125879
1650971100000|2022-04-26 11:05:00|87.17|87.12|87.54|87.48|87.54|87.49|87.13|87.1|103822
1650971400000|2022-04-26 11:10:00|87.56|87.49|87.47|87.43|87.6|87.54|87.42|87.36|95225
1650971700000|2022-04-26 11:15:00|87.46|87.42|87.7|87.66|87.7|87.67|87.36|87.34|109406
1650972000000|2022-04-26 11:20:00|87.69|87.65|87.51|87.48|87.7|87.66|87.49|87.44|154001
1650972300000|2022-04-26 11:25:00|87.5|87.47|87.47|87.42|87.54|87.5|87.4|87.36|71995
1650972600000|2022-04-26 11:30:00|87.46|87.43|87.47|87.42|87.58|87.53|87.34|87.31|73447
1650972900000|2022-04-26 11:35:00|87.48|87.43|87.29|87.24|87.51|87.47|87.27|87.23|305636
1650973200000|2022-04-26 11:40:00|87.3|87.23|87.43|87.39|87.45|87.41|87.27|87.23|145725
1650973500000|2022-04-26 11:45:00|87.44|87.4|87.46|87.41|87.52|87.47|87.36|87.33|46692
1650973800000|2022-04-26 11:50:00|87.45|87.4|87.44|87.41|87.58|87.54|87.43|87.39|58776
1650974100000|2022-04-26 11:55:00|87.45|87.39|87.31|87.26|87.45|87.39|87.19|87.14|107600
1650974400000|2022-04-26 12:00:00|87.33|87.27|87.33|87.28|87.44|87.4|87.27|87.25|153188
1650974700000|2022-04-26 12:05:00|87.34|87.29|87.4|87.36|87.44|87.4|87.26|87.25|129871
1650975000000|2022-04-26 12:10:00|87.39|87.37|87.36|87.33|87.49|87.45|87.36|87.33|141107
1650975300000|2022-04-26 12:15:00|87.35|87.32|87.44|87.39|87.46|87.41|87.32|87.28|110976
1650975600000|2022-04-26 12:20:00|87.43|87.4|87.41|87.38|87.55|87.53|87.3|87.28|201272
1650975900000|2022-04-26 12:25:00|87.42|87.36|87.37|87.34|87.48|87.43|87.36|87.34|157782
1650976200000|2022-04-26 12:30:00|87.38|87.35|87.35|87.3|87.38|87.36|87.2|87.19|177199
1650976500000|2022-04-26 12:35:00|87.34|87.28|87.07|87.01|87.34|87.3|86.88|86.83|596795
1650976800000|2022-04-26 12:40:00|87.06|86.99|87.03|86.97|87.12|87.07|86.93|86.87|181093
1650977100000|2022-04-26 12:45:00|87.02|86.96|87.13|87.09|87.18|87.13|86.99|86.94|127413
1650977400000|2022-04-26 12:50:00|87.14|87.1|87.21|87.16|87.27|87.23|87.08|87.05|119171
1650977700000|2022-04-26 12:55:00|87.2|87.15|87.21|87.17|87.26|87.19|87.09|87.04|120704
1650978000000|2022-04-26 13:00:00|87.25|87.18|87.1|87.05|87.29|87.24|87.08|87.03|89003
1650978300000|2022-04-26 13:05:00|87.09|87.06|87.1|87.03|87.12|87.07|86.8|86.76|118801
1650978600000|2022-04-26 13:10:00|87.09|87.04|86.86|86.8|87.1|87.05|86.83|86.79|124945
1650978900000|2022-04-26 13:15:00|86.85|86.81|86.87|86.83|87.02|86.97|86.79|86.76|222657
1650979200000|2022-04-26 13:20:00|86.86|86.84|86.41|86.38|86.86|86.84|86.33|86.26|631245
1650979500000|2022-04-26 13:25:00|86.42|86.39|86.44|86.38|86.55|86.5|86.31|86.25|187063
1650979800000|2022-04-26 13:30:00|86.43|86.39|86.19|86.15|86.52|86.47|86.13|86.08|679634
1650980100000|2022-04-26 13:35:00|86.18|86.16|86.09|86.06|86.26|86.23|86.05|86.03|330039
1650980400000|2022-04-26 13:40:00|86.08|86.05|85.69|85.64|86.09|86.07|85.62|85.58|1123156
1650980700000|2022-04-26 13:45:00|85.7|85.65|85.53|85.49|85.76|85.73|85.49|85.45|686000
1650981000000|2022-04-26 13:50:00|85.52|85.48|85.38|85.35|85.55|85.52|85.27|85.24|1015215
1650981300000|2022-04-26 13:55:00|85.37|85.36|85.35|85.28|85.46|85.43|85.24|85.2|373284
1650981600000|2022-04-26 14:00:00|85.32|85.27|85.4|85.37|85.49|85.45|85.23|85.2|556070
1650981900000|2022-04-26 14:05:00|85.41|85.39|85.47|85.44|85.73|85.7|85.34|85.31|565848
1650982200000|2022-04-26 14:10:00|85.48|85.42|85.54|85.51|85.69|85.65|85.41|85.37|710824
1650982500000|2022-04-26 14:15:00|85.53|85.5|85.18|85.14|85.55|85.54|85.16|85.12|414415
1650982800000|2022-04-26 14:20:00|85.17|85.13|85.13|85.11|85.26|85.25|85.04|85|666058
1650983100000|2022-04-26 14:25:00|85.12|85.1|85.33|85.29|85.35|85.31|85.04|85|893649
1650983400000|2022-04-26 14:30:00|85.34|85.3|85.18|85.14|85.43|85.42|85.07|85.05|900135
1650983700000|2022-04-26 14:35:00|85.17|85.15|85.02|85.01|85.23|85.19|85.02|85|997150
1650984000000|2022-04-26 14:40:00|85.04|85.02|84.56|84.52|85.09|85.05|84.43|84.4|1659409
1650984300000|2022-04-26 14:45:00|84.55|84.51|84.58|84.55|84.68|84.63|84.49|84.47|706451
1650984600000|2022-04-26 14:50:00|84.57|84.56|84.52|84.49|84.74|84.71|84.49|84.47|585559
1650984900000|2022-04-26 14:55:00|84.51|84.48|84.57|84.53|84.6|84.56|84.32|84.3|410654
1650985200000|2022-04-26 15:00:00|84.56|84.52|84.34|84.32|84.6|84.56|84.34|84.32|634256
1650985500000|2022-04-26 15:05:00|84.32|84.31|84.41|84.37|84.51|84.47|84.21|84.17|762896
1650985800000|2022-04-26 15:10:00|84.4|84.38|84.5|84.46|84.54|84.5|84.3|84.26|458706
1650986100000|2022-04-26 15:15:00|84.49|84.47|84.31|84.28|84.5|84.49|84.26|84.23|689394
1650986400000|2022-04-26 15:20:00|84.32|84.29|84.64|84.63|84.78|84.74|84.3|84.27|984807
1650986700000|2022-04-26 15:25:00|84.66|84.64|84.28|84.21|84.7|84.67|84.26|84.18|1013773
1651042800000|2022-04-27 07:00:00|85.95|84.41|84.38|84.26|85.96|84.51|83.95|83.83|1838995
1651043100000|2022-04-27 07:05:00|84.37|84.27|84.32|84.23|84.55|84.46|84.17|84.09|443828
1651043400000|2022-04-27 07:10:00|84.31|84.22|83.62|83.53|84.44|84.4|83.58|83.52|518392
1651043700000|2022-04-27 07:15:00|83.59|83.56|83.84|83.76|84.21|84.12|83.53|83.5|970166
1651044000000|2022-04-27 07:20:00|83.83|83.75|83.67|83.62|84.01|83.98|83.62|83.56|496576
1651044300000|2022-04-27 07:25:00|83.65|83.61|83.13|83.06|83.84|83.77|82.96|82.9|1387411
1651044600000|2022-04-27 07:30:00|83.12|83.04|83.24|83.2|83.28|83.25|82.98|82.9|747882
1651044900000|2022-04-27 07:35:00|83.25|83.21|83.92|83.86|83.98|83.91|83.25|83.18|601152
1651045200000|2022-04-27 07:40:00|83.94|83.87|84.04|84|84.26|84.2|83.94|83.87|350933
1651045500000|2022-04-27 07:45:00|84.05|84.01|84.11|84.07|84.37|84.3|84.04|83.98|243691
1651045800000|2022-04-27 07:50:00|84.1|84.04|84.79|84.73|84.8|84.76|84.08|84.02|330900
1651046100000|2022-04-27 07:55:00|84.78|84.72|85.09|85.05|85.09|85.06|84.66|84.59|280559
1651046400000|2022-04-27 08:00:00|85.1|85.04|84.87|84.8|85.22|85.16|84.86|84.79|338569
1651046700000|2022-04-27 08:05:00|84.86|84.81|85.06|85.02|85.06|85.02|84.76|84.69|158198
1651047000000|2022-04-27 08:10:00|85.09|85.03|85.61|85.55|85.67|85.61|84.96|84.92|659239
1651047300000|2022-04-27 08:15:00|85.63|85.56|85.75|85.68|85.76|85.72|85.58|85.53|319791
1651047600000|2022-04-27 08:20:00|85.76|85.69|85.65|85.61|85.82|85.77|85.52|85.46|196488
1651047900000|2022-04-27 08:25:00|85.66|85.62|85.41|85.34|85.66|85.63|85.39|85.33|181255
1651048200000|2022-04-27 08:30:00|85.42|85.35|85.02|84.96|85.47|85.41|84.97|84.93|278109
1651048500000|2022-04-27 08:35:00|85.01|84.95|84.32|84.26|85.02|84.95|84.25|84.2|518508
1651048800000|2022-04-27 08:40:00|84.3|84.27|84.27|84.23|84.36|84.31|84.05|84|481564
1651049100000|2022-04-27 08:45:00|84.28|84.24|84.04|83.98|84.36|84.3|83.87|83.81|348051
1651049400000|2022-04-27 08:50:00|84.03|83.99|84.15|84.1|84.22|84.16|83.99|83.93|99099
1651049700000|2022-04-27 08:55:00|84.14|84.11|84.34|84.29|84.53|84.46|84.14|84.1|163276
1651050000000|2022-04-27 09:00:00|84.33|84.3|84.38|84.32|84.63|84.59|84.24|84.2|332505
1651050300000|2022-04-27 09:05:00|84.37|84.33|84.27|84.24|84.48|84.42|84.26|84.24|326010
1651050600000|2022-04-27 09:10:00|84.26|84.21|84.09|84.04|84.26|84.23|84.05|84|257509
1651050900000|2022-04-27 09:15:00|84.08|84.03|84.16|84.12|84.26|84.21|84.03|84|117025
1651051200000|2022-04-27 09:20:00|84.17|84.13|84.11|84.07|84.2|84.16|83.99|83.94|159089
1651051500000|2022-04-27 09:25:00|84.13|84.09|84.11|84.07|84.24|84.2|84.11|84.07|108045
1651051800000|2022-04-27 09:30:00|84.13|84.08|83.84|83.8|84.14|84.09|83.75|83.7|266919
1651052100000|2022-04-27 09:35:00|83.86|83.81|83.98|83.93|84.02|83.97|83.75|83.69|158783
1651052400000|2022-04-27 09:40:00|83.97|83.94|83.88|83.84|84|83.98|83.81|83.76|264220
1651052700000|2022-04-27 09:45:00|83.87|83.85|83.78|83.74|84.03|83.99|83.74|83.71|154449
1651053000000|2022-04-27 09:50:00|83.79|83.75|84.29|84.24|84.3|84.24|83.78|83.75|179506
1651053300000|2022-04-27 09:55:00|84.3|84.23|84.38|84.34|84.48|84.42|84.3|84.23|170039
1651053600000|2022-04-27 10:00:00|84.4|84.35|84.35|84.32|84.44|84.39|84.32|84.3|84601
1651053900000|2022-04-27 10:05:00|84.34|84.31|84.22|84.2|84.35|84.32|84.19|84.14|252680
1651054200000|2022-04-27 10:10:00|84.21|84.19|84.4|84.36|84.44|84.39|84.2|84.18|237025
1651054500000|2022-04-27 10:15:00|84.41|84.38|84.34|84.31|84.41|84.39|84.25|84.22|74849
1651054800000|2022-04-27 10:20:00|84.32|84.29|84.33|84.28|84.44|84.39|84.26|84.23|459108
1651055100000|2022-04-27 10:25:00|84.32|84.29|84.36|84.32|84.45|84.4|84.29|84.25|190214
1651055400000|2022-04-27 10:30:00|84.35|84.31|84.36|84.32|84.44|84.42|84.28|84.24|119815
1651055700000|2022-04-27 10:35:00|84.37|84.31|84.08|84.04|84.37|84.31|84.03|84.01|254889
1651056000000|2022-04-27 10:40:00|84.06|84.03|83.81|83.75|84.06|84.03|83.78|83.73|216004
1651056300000|2022-04-27 10:45:00|83.8|83.74|83.73|83.68|84.11|84.04|83.65|83.6|280912
1651056600000|2022-04-27 10:50:00|83.72|83.69|83.86|83.81|83.87|83.83|83.63|83.6|397941
1651056900000|2022-04-27 10:55:00|83.85|83.82|83.7|83.67|83.86|83.84|83.62|83.6|120688
1651057200000|2022-04-27 11:00:00|83.72|83.68|83.7|83.65|83.86|83.82|83.63|83.6|168432
1651057500000|2022-04-27 11:05:00|83.69|83.64|83.54|83.5|83.72|83.67|83.47|83.42|300791
1651057800000|2022-04-27 11:10:00|83.55|83.49|83.58|83.54|83.59|83.55|83.46|83.41|184974
1651058100000|2022-04-27 11:15:00|83.6|83.53|83.7|83.65|83.78|83.73|83.58|83.53|123777
1651058400000|2022-04-27 11:20:00|83.71|83.64|83.64|83.59|83.82|83.8|83.6|83.55|253502
1651058700000|2022-04-27 11:25:00|83.66|83.6|83.6|83.54|83.69|83.64|83.47|83.44|364538
1651059000000|2022-04-27 11:30:00|83.59|83.53|83.61|83.58|83.67|83.61|83.51|83.46|82911
1651059300000|2022-04-27 11:35:00|83.6|83.56|83.71|83.66|83.72|83.7|83.58|83.54|89538
1651059600000|2022-04-27 11:40:00|83.7|83.67|83.93|83.89|83.95|83.92|83.7|83.66|82801
1651059900000|2022-04-27 11:45:00|83.92|83.9|84.09|84.03|84.22|84.18|83.92|83.89|163399
1651060200000|2022-04-27 11:50:00|84.08|84.02|83.88|83.85|84.13|84.07|83.76|83.71|144805
1651060500000|2022-04-27 11:55:00|83.87|83.82|83.88|83.86|83.97|83.91|83.8|83.75|95006
1651060800000|2022-04-27 12:00:00|83.87|83.83|83.96|83.91|84|83.96|83.81|83.77|256195
1651061100000|2022-04-27 12:05:00|83.95|83.92|84.29|84.26|84.29|84.27|83.95|83.92|113910
1651061400000|2022-04-27 12:10:00|84.31|84.27|84.37|84.33|84.39|84.36|84.25|84.21|71959
1651061700000|2022-04-27 12:15:00|84.38|84.34|84.15|84.1|84.39|84.35|84.14|84.1|120560
1651062000000|2022-04-27 12:20:00|84.16|84.11|84.02|83.99|84.2|84.15|84.01|83.97|75180
1651062300000|2022-04-27 12:25:00|84.01|83.97|83.93|83.87|84.02|84|83.89|83.85|56212
1651062600000|2022-04-27 12:30:00|83.94|83.88|84.14|84.1|84.18|84.14|83.93|83.87|248397
1651062900000|2022-04-27 12:35:00|84.16|84.11|84.2|84.16|84.25|84.2|84.07|84.03|175157
1651063200000|2022-04-27 12:40:00|84.19|84.17|84.14|84.08|84.24|84.2|84.11|84.07|76782
1651063500000|2022-04-27 12:45:00|84.13|84.09|83.9|83.85|84.16|84.12|83.9|83.85|127501
1651063800000|2022-04-27 12:50:00|83.89|83.86|83.76|83.71|83.92|83.89|83.74|83.7|66074
1651064100000|2022-04-27 12:55:00|83.78|83.7|83.82|83.79|83.85|83.8|83.68|83.64|63630
1651064400000|2022-04-27 13:00:00|83.83|83.78|83.68|83.66|83.92|83.87|83.67|83.64|106690
1651064700000|2022-04-27 13:05:00|83.67|83.63|83.56|83.52|83.71|83.67|83.5|83.47|104625
1651065000000|2022-04-27 13:10:00|83.57|83.53|83.63|83.59|83.75|83.71|83.55|83.52|225299
1651065300000|2022-04-27 13:15:00|83.62|83.6|83.76|83.71|83.83|83.79|83.62|83.59|249858
1651065600000|2022-04-27 13:20:00|83.75|83.72|83.8|83.76|83.87|83.82|83.74|83.7|37713
1651065900000|2022-04-27 13:25:00|83.81|83.77|83.67|83.63|83.91|83.86|83.67|83.63|92478
1651066200000|2022-04-27 13:30:00|83.66|83.62|84.08|84.01|85.72|85.38|83.64|83.61|2383726
1651066500000|2022-04-27 13:35:00|84.07|84|83.81|83.78|84.21|84.15|83.62|83.56|518177
1651066800000|2022-04-27 13:40:00|83.82|83.79|84.02|83.97|84.21|84.18|83.82|83.79|202545
1651067100000|2022-04-27 13:45:00|84.03|83.98|83.98|83.97|84.15|84.12|83.93|83.9|170433
1651067400000|2022-04-27 13:50:00|83.99|83.98|83.78|83.73|84.03|84|83.63|83.58|360407
1651067700000|2022-04-27 13:55:00|83.79|83.72|83.6|83.57|83.79|83.74|83.52|83.48|137832
1651068000000|2022-04-27 14:00:00|83.59|83.58|83.53|83.49|83.66|83.62|83.34|83.29|400047
1651068300000|2022-04-27 14:05:00|83.55|83.5|83.49|83.46|83.75|83.7|83.48|83.44|488513
1651068600000|2022-04-27 14:10:00|83.51|83.47|83.14|83.1|83.55|83.51|83.07|83.04|275959
1651068900000|2022-04-27 14:15:00|83.13|83.09|83.04|82.99|83.16|83.11|82.94|82.93|578479
1651069200000|2022-04-27 14:20:00|83.01|82.98|82.94|82.91|83.17|83.14|82.91|82.9|268595
1651069500000|2022-04-27 14:25:00|82.95|82.9|82.78|82.74|82.95|82.94|82.69|82.67|546303
1651069800000|2022-04-27 14:30:00|82.77|82.75|82.48|82.45|82.81|82.77|82.43|82.39|1024671
1651070100000|2022-04-27 14:35:00|82.49|82.46|82.61|82.57|82.67|82.65|82.4|82.38|573819
1651070400000|2022-04-27 14:40:00|82.62|82.58|82.61|82.58|82.67|82.65|82.47|82.43|299861
1651070700000|2022-04-27 14:45:00|82.6|82.57|82.8|82.77|82.8|82.77|82.49|82.46|389975
1651071000000|2022-04-27 14:50:00|82.81|82.78|82.92|82.89|83.07|83.03|82.78|82.76|532040
1651071300000|2022-04-27 14:55:00|82.91|82.88|82.86|82.85|83.03|82.99|82.83|82.8|327409
1651071600000|2022-04-27 15:00:00|82.88|82.86|82.87|82.85|83.18|83.14|82.86|82.84|179200
1651071900000|2022-04-27 15:05:00|82.86|82.84|82.81|82.79|82.89|82.85|82.7|82.66|372929
1651072200000|2022-04-27 15:10:00|82.8|82.8|82.76|82.74|82.9|82.87|82.69|82.66|409803
1651072500000|2022-04-27 15:15:00|82.77|82.75|82.7|82.68|82.9|82.88|82.62|82.6|423620
1651072800000|2022-04-27 15:20:00|82.71|82.69|82.64|82.6|82.73|82.7|82.36|82.35|518026
1651073100000|2022-04-27 15:25:00|82.63|82.59|83.25|83.15|83.25|83.15|82.6|82.57|994147
1651129200000|2022-04-28 07:00:00|83.37|83.2|83.5|83.28|84|83.83|83.3|83.1|766188
1651129500000|2022-04-28 07:05:00|83.49|83.27|83.12|83.04|83.6|83.5|83.12|83|305111
1651129800000|2022-04-28 07:10:00|83.13|83.03|83.62|83.52|83.98|83.83|83|82.95|205349
1651130100000|2022-04-28 07:15:00|83.63|83.53|83.58|83.53|83.97|83.87|83.43|83.31|555168
1651130400000|2022-04-28 07:20:00|83.57|83.5|83.54|83.48|83.65|83.55|83.2|83.12|2873457
1651130700000|2022-04-28 07:25:00|83.52|83.5|83.91|83.82|83.99|83.89|83.42|83.38|478968
1651131000000|2022-04-28 07:30:00|83.9|83.8|83.8|83.72|83.9|83.8|83.59|83.5|115884
1651131300000|2022-04-28 07:35:00|83.78|83.68|84|83.94|84.02|83.97|83.69|83.65|210235
1651131600000|2022-04-28 07:40:00|84.02|83.95|83.93|83.88|84.03|83.98|83.89|83.81|145643
1651131900000|2022-04-28 07:45:00|83.91|83.85|84.26|84.21|84.27|84.21|83.73|83.66|449113
1651132200000|2022-04-28 07:50:00|84.27|84.24|84.24|84.17|84.44|84.4|84.17|84.13|243555
1651132500000|2022-04-28 07:55:00|84.23|84.15|84.12|84.05|84.23|84.15|83.91|83.86|132041
1651132800000|2022-04-28 08:00:00|84.11|84.04|84.06|83.99|84.21|84.13|84.05|83.99|153630
1651133100000|2022-04-28 08:05:00|84.08|84.01|84.02|83.97|84.16|84.11|83.96|83.89|217666
1651133400000|2022-04-28 08:10:00|84.01|83.98|83.89|83.83|84.11|84.06|83.85|83.83|133238
1651133700000|2022-04-28 08:15:00|83.86|83.82|83.91|83.86|83.97|83.9|83.75|83.68|148174
1651134000000|2022-04-28 08:20:00|83.93|83.87|83.89|83.84|83.98|83.93|83.77|83.69|194845
1651134300000|2022-04-28 08:25:00|83.9|83.82|83.96|83.91|84|83.97|83.83|83.77|210941
1651134600000|2022-04-28 08:30:00|83.98|83.92|83.9|83.84|84.06|83.99|83.81|83.73|313290
1651134900000|2022-04-28 08:35:00|83.92|83.86|83.66|83.61|83.93|83.87|83.63|83.57|176329
1651135200000|2022-04-28 08:40:00|83.64|83.62|83.73|83.67|83.75|83.7|83.58|83.51|105054
1651135500000|2022-04-28 08:45:00|83.72|83.68|83.68|83.62|83.75|83.72|83.56|83.52|248092
1651135800000|2022-04-28 08:50:00|83.67|83.63|83.61|83.57|83.72|83.7|83.55|83.51|338030
1651136100000|2022-04-28 08:55:00|83.6|83.56|83.74|83.67|83.75|83.7|83.55|83.5|406605
1651136400000|2022-04-28 09:00:00|83.75|83.68|83.93|83.88|84.06|83.99|83.74|83.68|157115
1651136700000|2022-04-28 09:05:00|83.94|83.89|84.47|84.4|84.48|84.42|83.94|83.89|233248
1651137000000|2022-04-28 09:10:00|84.43|84.39|84.55|84.5|84.56|84.5|84.32|84.26|159399
1651137300000|2022-04-28 09:15:00|84.56|84.56|84.5|84.47|84.58|84.56|84.44|84.39|228968
1651137600000|2022-04-28 09:20:00|84.49|84.48|84.87|84.85|84.91|84.88|84.48|84.42|281548
1651137900000|2022-04-28 09:25:00|84.86|84.84|84.56|84.5|84.86|84.84|84.54|84.48|262130
1651138200000|2022-04-28 09:30:00|84.53|84.48|84.5|84.45|84.62|84.56|84.45|84.39|318199
1651138500000|2022-04-28 09:35:00|84.53|84.44|84.45|84.35|84.59|84.53|84.26|84.19|654862
1651138800000|2022-04-28 09:40:00|84.43|84.36|84.44|84.37|84.86|84.79|84.37|84.3|781848
1651139100000|2022-04-28 09:45:00|84.47|84.36|84.49|84.41|84.59|84.5|84.35|84.24|90538
1651139400000|2022-04-28 09:50:00|84.44|84.39|84.15|84.08|84.44|84.39|84.07|84.01|177544
1651139700000|2022-04-28 09:55:00|84.16|84.09|84.03|83.98|84.16|84.09|83.95|83.89|114887
1651140000000|2022-04-28 10:00:00|84.02|83.95|84.08|84.03|84.14|84.08|83.92|83.85|238927
1651140300000|2022-04-28 10:05:00|84.09|84.1|84.08|84.04|84.16|84.12|83.97|83.91|230771
1651140600000|2022-04-28 10:10:00|84.09|84.05|84.06|84.01|84.16|84.11|84.04|83.97|358846
1651140900000|2022-04-28 10:15:00|84.04|83.99|83.94|83.87|84.13|84.07|83.92|83.86|212465
1651141200000|2022-04-28 10:20:00|83.95|83.89|84.05|84.02|84.1|84.05|83.95|83.89|67292
1651141500000|2022-04-28 10:25:00|84.06|84|83.91|83.86|84.08|84.04|83.89|83.86|68224
1651141800000|2022-04-28 10:30:00|83.9|83.85|83.98|83.91|84|83.97|83.79|83.73|113316
1651142100000|2022-04-28 10:35:00|83.96|83.92|83.96|83.92|84.01|83.98|83.92|83.87|62684
1651142400000|2022-04-28 10:40:00|83.94|83.9|83.98|83.92|84|83.99|83.92|83.87|281722
1651142700000|2022-04-28 10:45:00|83.96|83.93|83.88|83.84|83.98|83.96|83.88|83.84|297938
1651143000000|2022-04-28 10:50:00|83.9|83.86|83.78|83.73|83.97|83.93|83.74|83.7|143627
1651143300000|2022-04-28 10:55:00|83.79|83.72|84.03|83.97|84.11|84.07|83.79|83.72|88846
1651143600000|2022-04-28 11:00:00|84.06|83.96|83.99|83.94|84.18|84.14|83.92|83.85|454080
1651143900000|2022-04-28 11:05:00|83.98|83.92|84.03|83.99|84.09|84.04|83.88|83.82|82845
1651144200000|2022-04-28 11:10:00|84.02|83.97|83.87|83.86|84.02|83.97|83.87|83.82|72977
1651144500000|2022-04-28 11:15:00|83.86|83.83|83.7|83.65|83.95|83.93|83.61|83.55|182436
1651144800000|2022-04-28 11:20:00|83.69|83.63|83.67|83.6|83.73|83.67|83.47|83.4|235600
1651145100000|2022-04-28 11:25:00|83.68|83.61|83.61|83.55|83.75|83.7|83.61|83.53|181632
1651145400000|2022-04-28 11:30:00|83.59|83.56|83.69|83.62|83.74|83.7|83.59|83.56|228309
1651145700000|2022-04-28 11:35:00|83.71|83.63|83.63|83.57|83.73|83.65|83.57|83.49|90516
1651146000000|2022-04-28 11:40:00|83.62|83.56|83.43|83.39|83.62|83.56|83.34|83.28|78758
1651146300000|2022-04-28 11:45:00|83.44|83.4|83.57|83.52|83.59|83.55|83.44|83.4|91702
1651146600000|2022-04-28 11:50:00|83.58|83.53|83.62|83.57|83.67|83.65|83.55|83.49|316740
1651146900000|2022-04-28 11:55:00|83.64|83.58|83.61|83.57|83.72|83.66|83.51|83.44|106312
1651147200000|2022-04-28 12:00:00|83.62|83.59|83.61|83.56|83.72|83.66|83.6|83.54|211937
1651147500000|2022-04-28 12:05:00|83.62|83.57|83.61|83.55|83.69|83.62|83.51|83.46|67169
1651147800000|2022-04-28 12:10:00|83.6|83.56|83.66|83.61|83.7|83.66|83.57|83.54|122964
1651148100000|2022-04-28 12:15:00|83.67|83.68|83.62|83.59|83.69|83.68|83.61|83.54|155840
1651148400000|2022-04-28 12:20:00|83.6|83.58|83.66|83.61|83.67|83.64|83.6|83.56|84656
1651148700000|2022-04-28 12:25:00|83.67|83.62|83.59|83.53|83.7|83.67|83.56|83.52|102104
1651149000000|2022-04-28 12:30:00|83.54|83.51|83.25|83.23|83.54|83.51|83.23|83.2|140412
1651149300000|2022-04-28 12:35:00|83.27|83.25|83.51|83.47|83.53|83.49|83.16|83.1|101606
1651149600000|2022-04-28 12:40:00|83.53|83.48|83.69|83.62|83.7|83.64|83.53|83.48|110203
1651149900000|2022-04-28 12:45:00|83.68|83.63|83.84|83.78|83.92|83.84|83.6|83.54|116410
1651150200000|2022-04-28 12:50:00|83.85|83.79|84|83.95|84.15|84.08|83.85|83.79|192949
1651150500000|2022-04-28 12:55:00|84.01|83.96|84.12|84.04|84.13|84.06|83.93|83.87|599960
1651150800000|2022-04-28 13:00:00|84.11|84.06|83.95|83.9|84.16|84.13|83.9|83.82|470103
1651151100000|2022-04-28 13:05:00|83.94|83.89|83.88|83.8|83.94|83.9|83.74|83.65|66108
1651151400000|2022-04-28 13:10:00|83.87|83.81|83.59|83.55|83.88|83.81|83.57|83.51|98360
1651151700000|2022-04-28 13:15:00|83.6|83.56|83.59|83.53|83.71|83.69|83.56|83.49|116484
1651152000000|2022-04-28 13:20:00|83.58|83.54|83.62|83.58|83.63|83.59|83.48|83.42|110105
1651152300000|2022-04-28 13:25:00|83.63|83.6|83.41|83.38|83.75|83.71|83.4|83.35|130332
1651152600000|2022-04-28 13:30:00|83.42|83.41|83.06|83.01|83.5|83.47|83.05|83|300550
1651152900000|2022-04-28 13:35:00|83.04|83|83.05|83|83.27|83.24|83.02|82.96|701268
1651153200000|2022-04-28 13:40:00|83.03|83.01|83.02|82.96|83.14|83.08|82.85|82.81|690594
1651153500000|2022-04-28 13:45:00|82.99|82.95|83.01|82.96|83.11|83.08|82.94|82.9|329229
1651153800000|2022-04-28 13:50:00|83.02|82.95|82.84|82.79|83.03|82.99|82.72|82.66|481437
1651154100000|2022-04-28 13:55:00|82.81|82.78|82.65|82.61|82.83|82.78|82.63|82.57|460153
1651154400000|2022-04-28 14:00:00|82.64|82.6|82.34|82.3|82.66|82.64|82.34|82.3|516690
1651154700000|2022-04-28 14:05:00|82.32|82.31|82.56|82.51|82.68|82.62|82.2|82.12|552590
1651155000000|2022-04-28 14:10:00|82.53|82.5|82.41|82.37|82.66|82.61|82.34|82.29|333153
1651155300000|2022-04-28 14:15:00|82.43|82.38|82.71|82.67|82.72|82.67|82.35|82.3|229244
1651155600000|2022-04-28 14:20:00|82.7|82.65|82.51|82.48|82.73|82.66|82.49|82.43|291877
1651155900000|2022-04-28 14:25:00|82.5|82.45|82.52|82.48|82.53|82.52|82.21|82.15|310550
1651156200000|2022-04-28 14:30:00|82.5|82.47|82.16|82.13|82.54|82.52|82.14|82.1|295111
1651156500000|2022-04-28 14:35:00|82.17|82.11|82.24|82.2|82.43|82.39|82.14|82.1|302346
1651156800000|2022-04-28 14:40:00|82.23|82.21|82.65|82.61|82.7|82.61|82.18|82.14|601564
1651157100000|2022-04-28 14:45:00|82.66|82.63|82.57|82.53|82.8|82.72|82.57|82.53|164416
1651157400000|2022-04-28 14:50:00|82.58|82.55|82.54|82.51|82.65|82.61|82.43|82.39|187722
1651157700000|2022-04-28 14:55:00|82.52|82.5|82.81|82.79|82.87|82.83|82.51|82.47|335304
1651158000000|2022-04-28 15:00:00|82.82|82.8|82.86|82.82|83.05|83|82.69|82.62|431632
1651158300000|2022-04-28 15:05:00|82.83|82.81|82.96|82.94|82.98|82.94|82.77|82.71|278151
1651158600000|2022-04-28 15:10:00|82.97|82.96|83.14|83.11|83.14|83.11|82.89|82.85|193483
1651158900000|2022-04-28 15:15:00|83.17|83.14|83.45|83.42|83.45|83.42|83.02|82.99|258888
1651159200000|2022-04-28 15:20:00|83.46|83.4|83.43|83.4|83.57|83.54|83.37|83.31|258742
1651159500000|2022-04-28 15:25:00|83.45|83.42|83.19|83.14|83.47|83.43|83.19|83.13|239738
1651215600000|2022-04-29 07:00:00|85.49|85|84.85|84.72|85.53|85.4|84.63|84.08|573806
1651215900000|2022-04-29 07:05:00|84.84|84.67|84.72|84.56|85.07|84.91|84.48|84.4|440777
1651216200000|2022-04-29 07:10:00|84.74|84.57|85.49|85.38|85.9|85.78|84.74|84.57|491103
1651216500000|2022-04-29 07:15:00|85.48|85.37|85.68|85.59|85.86|85.73|85.14|85.04|339997
1651216800000|2022-04-29 07:20:00|85.73|85.61|86.06|86.01|86.2|86.13|85.64|85.56|427337
1651217100000|2022-04-29 07:25:00|86.05|86|85.68|85.64|86.05|86|85.51|85.4|369487
1651217400000|2022-04-29 07:30:00|85.66|85.62|85.02|84.99|85.67|85.62|85.02|84.96|648267
1651217700000|2022-04-29 07:35:00|85.03|85.01|85.41|85.35|85.48|85.42|85.01|84.95|310136
1651218000000|2022-04-29 07:40:00|85.4|85.37|85.23|85.19|85.43|85.37|85.23|85.18|199268
1651218300000|2022-04-29 07:45:00|85.22|85.17|85.41|85.36|85.5|85.45|85.18|85.13|166700
1651218600000|2022-04-29 07:50:00|85.4|85.37|85.04|84.98|85.4|85.38|85.01|84.94|377423
1651218900000|2022-04-29 07:55:00|85.03|84.97|84.9|84.83|85.03|84.99|84.87|84.83|83813
1651219200000|2022-04-29 08:00:00|84.88|84.82|84.76|84.7|84.88|84.83|84.5|84.49|320617
1651219500000|2022-04-29 08:05:00|84.77|84.73|84.95|84.91|85|84.97|84.75|84.69|182718
1651219800000|2022-04-29 08:10:00|84.93|84.9|84.93|84.88|85.06|85.02|84.82|84.75|262460
1651220100000|2022-04-29 08:15:00|84.92|84.89|84.93|84.87|85.03|84.98|84.79|84.73|889184
1651220400000|2022-04-29 08:20:00|84.95|84.9|84.93|84.89|85.03|84.98|84.87|84.8|219415
1651220700000|2022-04-29 08:25:00|84.9|84.87|84.68|84.65|84.9|84.87|84.6|84.54|92521
1651221000000|2022-04-29 08:30:00|84.67|84.64|84.82|84.77|84.9|84.86|84.62|84.59|150201
1651221300000|2022-04-29 08:35:00|84.83|84.78|84.8|84.77|84.9|84.85|84.74|84.69|70691
1651221600000|2022-04-29 08:40:00|84.78|84.75|84.68|84.63|84.85|84.81|84.63|84.57|139981
1651221900000|2022-04-29 08:45:00|84.69|84.64|84.64|84.6|84.79|84.75|84.62|84.58|167797
1651222200000|2022-04-29 08:50:00|84.65|84.59|84.68|84.63|84.72|84.69|84.63|84.58|154310
1651222500000|2022-04-29 08:55:00|84.67|84.61|84.49|84.43|84.67|84.61|84.45|84.38|92599
1651222800000|2022-04-29 09:00:00|84.48|84.42|84.45|84.39|84.49|84.45|84.4|84.35|86746
1651223100000|2022-04-29 09:05:00|84.44|84.42|84.56|84.51|84.61|84.54|84.44|84.38|191201
1651223400000|2022-04-29 09:10:00|84.55|84.52|84.62|84.57|84.7|84.65|84.54|84.48|112099
1651223700000|2022-04-29 09:15:00|84.61|84.56|84.52|84.47|84.61|84.57|84.46|84.41|77675
1651224000000|2022-04-29 09:20:00|84.51|84.46|84.46|84.41|84.57|84.51|84.43|84.37|151601
1651224300000|2022-04-29 09:25:00|84.45|84.39|84.44|84.4|84.6|84.55|84.41|84.35|162536
1651224600000|2022-04-29 09:30:00|84.43|84.38|84.41|84.37|84.5|84.45|84.28|84.22|227093
1651224900000|2022-04-29 09:35:00|84.38|84.35|84.45|84.39|84.48|84.42|84.36|84.3|121953
1651225200000|2022-04-29 09:40:00|84.44|84.41|84.4|84.36|84.49|84.44|84.36|84.31|66874
1651225500000|2022-04-29 09:45:00|84.39|84.34|84.5|84.45|84.5|84.47|84.36|84.3|106119
1651225800000|2022-04-29 09:50:00|84.51|84.46|84.44|84.4|84.52|84.47|84.39|84.34|69797
1651226100000|2022-04-29 09:55:00|84.45|84.41|84.58|84.53|84.63|84.57|84.38|84.34|134526
1651226400000|2022-04-29 10:00:00|84.59|84.54|84.47|84.44|84.59|84.55|84.4|84.37|86733
1651226700000|2022-04-29 10:05:00|84.46|84.42|84.44|84.42|84.52|84.48|84.38|84.32|293912
1651227000000|2022-04-29 10:10:00|84.45|84.44|84.47|84.43|84.52|84.49|84.4|84.36|227214
1651227300000|2022-04-29 10:15:00|84.48|84.44|84.43|84.41|84.51|84.46|84.39|84.33|97326
1651227600000|2022-04-29 10:20:00|84.42|84.39|84.46|84.4|84.5|84.45|84.38|84.33|43453
1651227900000|2022-04-29 10:25:00|84.45|84.41|84.43|84.39|84.5|84.47|84.39|84.34|233539
1651228200000|2022-04-29 10:30:00|84.45|84.4|84.45|84.4|84.49|84.44|84.38|84.34|75717
1651228500000|2022-04-29 10:35:00|84.43|84.38|84.37|84.31|84.43|84.39|84.32|84.26|67595
1651228800000|2022-04-29 10:40:00|84.36|84.32|84.27|84.23|84.4|84.37|84.24|84.21|151761
1651229100000|2022-04-29 10:45:00|84.29|84.24|84.23|84.18|84.41|84.36|84.19|84.13|135040
1651229400000|2022-04-29 10:50:00|84.24|84.19|84.07|84.02|84.25|84.2|84.05|84|47319
1651229700000|2022-04-29 10:55:00|84.05|84.01|84.07|84.03|84.13|84.09|84.01|83.98|116286
1651230000000|2022-04-29 11:00:00|84.06|84.02|84.21|84.16|84.23|84.17|83.98|83.92|190862
1651230300000|2022-04-29 11:05:00|84.22|84.17|84.07|84.02|84.34|84.29|84.03|83.98|160102
1651230600000|2022-04-29 11:10:00|84.06|84.01|83.7|83.64|84.06|84.01|83.68|83.62|166815
1651230900000|2022-04-29 11:15:00|83.69|83.63|83.58|83.53|83.69|83.65|83.58|83.52|214529
1651231200000|2022-04-29 11:20:00|83.56|83.52|83.63|83.58|83.67|83.61|83.55|83.52|68019
1651231500000|2022-04-29 11:25:00|83.64|83.59|83.58|83.55|83.82|83.8|83.58|83.54|206739
1651231800000|2022-04-29 11:30:00|83.57|83.53|83.5|83.46|83.62|83.56|83.48|83.42|69881
1651232100000|2022-04-29 11:35:00|83.49|83.44|83.59|83.57|83.61|83.59|83.49|83.44|68713
1651232400000|2022-04-29 11:40:00|83.61|83.56|83.55|83.5|83.61|83.57|83.54|83.49|52208
1651232700000|2022-04-29 11:45:00|83.54|83.49|83.42|83.39|83.54|83.5|83.42|83.38|87276
1651233000000|2022-04-29 11:50:00|83.43|83.4|83.35|83.32|83.46|83.42|83.35|83.31|84889
1651233300000|2022-04-29 11:55:00|83.34|83.31|82.86|82.82|83.34|83.31|82.86|82.82|309491
1651233600000|2022-04-29 12:00:00|82.87|82.84|83.21|83.17|83.3|83.25|82.87|82.84|172293
1651233900000|2022-04-29 12:05:00|83.22|83.19|83.22|83.16|83.29|83.24|83.14|83.09|119917
1651234200000|2022-04-29 12:10:00|83.2|83.17|83.28|83.23|83.34|83.28|83.17|83.11|62451
1651234500000|2022-04-29 12:15:00|83.3|83.24|83.44|83.39|83.5|83.45|83.3|83.23|417523
1651234800000|2022-04-29 12:20:00|83.42|83.38|83.62|83.58|83.63|83.59|83.42|83.38|103506
1651235100000|2022-04-29 12:25:00|83.61|83.59|83.55|83.52|83.62|83.59|83.54|83.49|44828
1651235400000|2022-04-29 12:30:00|83.54|83.51|83.51|83.46|83.67|83.57|83.36|83.28|175502
1651235700000|2022-04-29 12:35:00|83.52|83.47|83.41|83.37|83.58|83.54|83.35|83.3|49348
1651236000000|2022-04-29 12:40:00|83.4|83.35|83.2|83.16|83.4|83.35|83.19|83.16|130536
1651236300000|2022-04-29 12:45:00|83.21|83.15|83.27|83.21|83.28|83.23|83.05|83|218304
1651236600000|2022-04-29 12:50:00|83.26|83.22|83.36|83.33|83.43|83.38|83.25|83.21|96334
1651236900000|2022-04-29 12:55:00|83.37|83.34|83.62|83.56|83.73|83.69|83.37|83.33|243763
1651237200000|2022-04-29 13:00:00|83.6|83.55|83.44|83.39|83.81|83.77|83.43|83.39|237986
1651237500000|2022-04-29 13:05:00|83.45|83.37|83.24|83.2|83.45|83.37|83.23|83.19|75440
1651237800000|2022-04-29 13:10:00|83.26|83.23|83.01|82.93|83.28|83.23|82.91|82.86|226027
1651238100000|2022-04-29 13:15:00|82.99|82.94|83.24|83.18|83.33|83.3|82.98|82.93|285025
1651238400000|2022-04-29 13:20:00|83.22|83.17|83.44|83.38|83.47|83.43|83.21|83.16|221777
1651238700000|2022-04-29 13:25:00|83.43|83.37|83.32|83.26|83.43|83.38|83.27|83.21|84373
1651239000000|2022-04-29 13:30:00|83.31|83.27|83.21|83.15|83.39|83.32|83.11|83.06|337080
1651239300000|2022-04-29 13:35:00|83.19|83.18|83.28|83.24|83.47|83.44|83.19|83.15|195098
1651239600000|2022-04-29 13:40:00|83.3|83.23|83.23|83.19|83.46|83.39|83.16|83.14|132773
1651239900000|2022-04-29 13:45:00|83.24|83.2|83.43|83.39|83.53|83.49|83.22|83.19|159074
1651240200000|2022-04-29 13:50:00|83.45|83.4|83.12|83.09|83.52|83.47|83.12|83.07|212877
1651240500000|2022-04-29 13:55:00|83.13|83.1|83.37|83.32|83.48|83.45|82.97|82.91|343546
1651240800000|2022-04-29 14:00:00|83.39|83.33|83.39|83.35|83.43|83.38|83.13|83.09|294628
1651241100000|2022-04-29 14:05:00|83.4|83.36|83.26|83.21|83.41|83.37|82.95|82.89|397071
1651241400000|2022-04-29 14:10:00|83.28|83.22|83.07|83.03|83.28|83.24|83.04|83|244739
1651241700000|2022-04-29 14:15:00|83.06|83.02|82.69|82.65|83.16|83.11|82.58|82.52|792836
1651242000000|2022-04-29 14:20:00|82.67|82.63|82.71|82.67|82.8|82.74|82.53|82.45|391566
1651242300000|2022-04-29 14:25:00|82.7|82.66|82.6|82.57|82.71|82.68|82.5|82.45|286479
1651242600000|2022-04-29 14:30:00|82.58|82.55|82.56|82.53|82.6|82.55|82.48|82.44|225121
1651242900000|2022-04-29 14:35:00|82.54|82.51|82.51|82.48|82.62|82.58|82.4|82.36|136183
1651243200000|2022-04-29 14:40:00|82.5|82.46|82.55|82.51|82.66|82.63|82.45|82.41|145305
1651243500000|2022-04-29 14:45:00|82.54|82.5|82.42|82.39|82.6|82.55|82.39|82.34|292043
1651243800000|2022-04-29 14:50:00|82.44|82.41|82.79|82.75|82.79|82.75|82.44|82.41|270148
1651244100000|2022-04-29 14:55:00|82.78|82.76|83.01|82.98|83.05|83|82.74|82.69|323267
1651244400000|2022-04-29 15:00:00|83|82.96|83.11|83.06|83.12|83.1|82.9|82.88|898173
1651244700000|2022-04-29 15:05:00|83.1|83.05|83.01|82.95|83.21|83.16|83|82.95|545301
1651245000000|2022-04-29 15:10:00|83|82.96|83|82.96|83.04|83.01|82.94|82.89|270057
1651245300000|2022-04-29 15:15:00|83.01|82.97|83.04|83.02|83.08|83.04|82.97|82.96|206469
1651245600000|2022-04-29 15:20:00|83.03|83.01|83.04|83.01|83.09|83.06|82.95|82.93|274346
1651245900000|2022-04-29 15:25:00|83.06|82.99|82.97|82.89|83.09|83.04|82.88|82.82|608855
1651561200000|2022-05-03 07:00:00|82.99|82.98|82.86|82.74|83.9|83.72|82.62|82.5|1561146
1651561500000|2022-05-03 07:05:00|82.88|82.64|83.56|83.39|83.81|83.61|82.85|82.64|577283
1651561800000|2022-05-03 07:10:00|83.58|83.49|83.33|83.24|83.74|83.63|83.24|83.13|359380
1651562100000|2022-05-03 07:15:00|83.31|83.18|82.64|82.57|83.31|83.18|82.43|82.35|764693
1651562400000|2022-05-03 07:20:00|82.63|82.54|82.94|82.88|82.98|82.91|82.59|82.5|349117
1651562700000|2022-05-03 07:25:00|82.97|82.9|83.14|83.05|83.28|83.2|82.94|82.9|469343
1651563000000|2022-05-03 07:30:00|83.13|83.04|83.09|83.05|83.13|83.05|82.86|82.8|227176
1651563300000|2022-05-03 07:35:00|83.12|83.06|83.06|83|83.18|83.11|83|82.96|176891
1651563600000|2022-05-03 07:40:00|83.09|83.01|83.04|82.98|83.19|83.1|83|82.96|171993
1651563900000|2022-05-03 07:45:00|83.02|82.97|82.79|82.74|83.02|82.97|82.75|82.69|202720
1651564200000|2022-05-03 07:50:00|82.8|82.77|83|82.96|83.1|83.04|82.75|82.69|133636
1651564500000|2022-05-03 07:55:00|83.02|82.98|82.94|82.88|83.05|82.98|82.84|82.77|187358
1651564800000|2022-05-03 08:00:00|82.92|82.87|83.09|83.03|83.13|83.05|82.86|82.81|157182
1651565100000|2022-05-03 08:05:00|83.07|83.01|83.24|83.19|83.24|83.2|82.92|82.89|391158
1651565400000|2022-05-03 08:10:00|83.23|83.18|83.11|83.04|83.23|83.18|83.05|82.99|102226
1651565700000|2022-05-03 08:15:00|83.09|83.05|82.77|82.73|83.15|83.12|82.77|82.73|195428
1651566000000|2022-05-03 08:20:00|82.79|82.74|82.94|82.9|82.97|82.96|82.77|82.73|219774
1651566300000|2022-05-03 08:25:00|82.93|82.89|82.94|82.88|83.01|82.95|82.86|82.81|93458
1651566600000|2022-05-03 08:30:00|82.96|82.89|82.88|82.82|82.98|82.92|82.79|82.77|206461
1651566900000|2022-05-03 08:35:00|82.89|82.83|82.73|82.67|82.98|82.93|82.68|82.66|172611
1651567200000|2022-05-03 08:40:00|82.74|82.68|82.59|82.55|82.79|82.74|82.57|82.5|168794
1651567500000|2022-05-03 08:45:00|82.61|82.56|82.45|82.41|82.62|82.58|82.44|82.4|274450
1651567800000|2022-05-03 08:50:00|82.47|82.42|82.5|82.46|82.54|82.5|82.43|82.4|133377
1651568100000|2022-05-03 08:55:00|82.49|82.44|82.45|82.41|82.51|82.48|82.43|82.4|82535
1651568400000|2022-05-03 09:00:00|82.46|82.42|82.41|82.38|82.52|82.48|82.37|82.33|154806
1651568700000|2022-05-03 09:05:00|82.4|82.37|82.45|82.41|82.48|82.42|82.25|82.21|240674
1651569000000|2022-05-03 09:10:00|82.47|82.42|82.61|82.56|82.69|82.64|82.44|82.41|159660
1651569300000|2022-05-03 09:15:00|82.6|82.55|82.71|82.67|82.74|82.72|82.59|82.54|474290
1651569600000|2022-05-03 09:20:00|82.72|82.72|82.6|82.57|82.77|82.73|82.55|82.52|232812
1651569900000|2022-05-03 09:25:00|82.58|82.55|82.42|82.39|82.62|82.58|82.4|82.35|113061
1651570200000|2022-05-03 09:30:00|82.41|82.38|82.45|82.42|82.54|82.49|82.39|82.36|112395
1651570500000|2022-05-03 09:35:00|82.46|82.43|82.66|82.62|82.72|82.66|82.43|82.4|153869
1651570800000|2022-05-03 09:40:00|82.67|82.63|82.75|82.71|82.75|82.72|82.66|82.62|115718
1651571100000|2022-05-03 09:45:00|82.74|82.7|82.95|82.91|82.97|82.93|82.7|82.65|98927
1651571400000|2022-05-03 09:50:00|82.97|82.92|82.87|82.83|83|82.96|82.86|82.82|112606
1651571700000|2022-05-03 09:55:00|82.89|82.85|82.84|82.81|82.93|82.89|82.8|82.78|201131
1651572000000|2022-05-03 10:00:00|82.82|82.82|82.85|82.83|82.86|82.84|82.77|82.73|99408
1651572300000|2022-05-03 10:05:00|82.84|82.82|82.79|82.75|82.85|82.82|82.69|82.65|142955
1651572600000|2022-05-03 10:10:00|82.78|82.73|82.95|82.92|82.95|82.93|82.69|82.65|65441
1651572900000|2022-05-03 10:15:00|82.94|82.91|82.84|82.8|82.99|82.95|82.82|82.79|96408
1651573200000|2022-05-03 10:20:00|82.82|82.79|82.72|82.68|82.83|82.8|82.7|82.64|91428
1651573500000|2022-05-03 10:25:00|82.73|82.67|82.88|82.84|82.88|82.85|82.73|82.67|142744
1651573800000|2022-05-03 10:30:00|82.89|82.85|82.83|82.79|82.9|82.85|82.77|82.72|44039
1651574100000|2022-05-03 10:35:00|82.82|82.78|82.98|82.94|83|82.95|82.82|82.78|85619
1651574400000|2022-05-03 10:40:00|82.97|82.91|82.81|82.78|82.99|82.94|82.81|82.78|65802
1651574700000|2022-05-03 10:45:00|82.8|82.76|82.83|82.79|82.85|82.81|82.76|82.7|120430
1651575000000|2022-05-03 10:50:00|82.82|82.78|82.84|82.8|82.87|82.84|82.75|82.69|4032244
1651575300000|2022-05-03 10:55:00|82.83|82.79|82.81|82.78|82.87|82.83|82.78|82.74|71910
1651575600000|2022-05-03 11:00:00|82.82|82.79|82.77|82.74|82.86|82.81|82.67|82.62|98395
1651575900000|2022-05-03 11:05:00|82.75|82.73|82.77|82.74|82.86|82.81|82.7|82.67|86699
1651576200000|2022-05-03 11:10:00|82.78|82.75|82.82|82.78|82.87|82.82|82.76|82.72|61077
1651576500000|2022-05-03 11:15:00|82.81|82.79|82.81|82.76|82.86|82.84|82.79|82.75|107188
1651576800000|2022-05-03 11:20:00|82.8|82.74|82.93|82.89|82.95|82.89|82.74|82.69|85075
1651577100000|2022-05-03 11:25:00|82.95|82.88|82.97|82.94|82.98|82.95|82.92|82.88|76965
1651577400000|2022-05-03 11:30:00|82.98|82.95|83.04|83|83.15|83.12|82.96|82.94|236745
1651577700000|2022-05-03 11:35:00|83.03|83.01|83.05|83|83.07|83.03|83.03|82.96|46871
1651578000000|2022-05-03 11:40:00|83.03|82.99|83.03|83|83.05|83.02|82.99|82.95|82273
1651578300000|2022-05-03 11:45:00|83.04|83.01|83.07|83.03|83.1|83.05|82.98|82.95|77674
1651578600000|2022-05-03 11:50:00|83.09|83.04|83.15|83.12|83.15|83.14|83.07|83.04|54842
1651578900000|2022-05-03 11:55:00|83.17|83.13|83.16|83.13|83.29|83.25|83.1|83.08|152312
1651579200000|2022-05-03 12:00:00|83.19|83.14|83.35|83.31|83.35|83.31|83.18|83.13|77079
1651579500000|2022-05-03 12:05:00|83.36|83.33|83.39|83.35|83.42|83.39|83.34|83.3|74439
1651579800000|2022-05-03 12:10:00|83.4|83.36|83.3|83.27|83.59|83.54|83.24|83.2|202785
1651580100000|2022-05-03 12:15:00|83.31|83.28|83.46|83.41|83.58|83.52|83.3|83.26|146418
1651580400000|2022-05-03 12:20:00|83.47|83.42|83.69|83.63|83.7|83.64|83.46|83.4|57005
1651580700000|2022-05-03 12:25:00|83.67|83.64|83.65|83.62|83.71|83.67|83.64|83.6|83852
1651581000000|2022-05-03 12:30:00|83.63|83.6|83.72|83.68|83.74|83.68|83.58|83.53|75471
1651581300000|2022-05-03 12:35:00|83.71|83.69|83.74|83.68|83.81|83.77|83.68|83.63|114438
1651581600000|2022-05-03 12:40:00|83.76|83.69|83.76|83.71|83.77|83.74|83.69|83.64|150020
1651581900000|2022-05-03 12:45:00|83.75|83.72|83.69|83.64|83.82|83.79|83.67|83.63|185217
1651582200000|2022-05-03 12:50:00|83.7|83.66|83.66|83.6|83.7|83.66|83.6|83.56|114116
1651582500000|2022-05-03 12:55:00|83.67|83.61|83.58|83.54|83.79|83.73|83.53|83.51|147254
1651582800000|2022-05-03 13:00:00|83.57|83.55|83.56|83.53|83.6|83.57|83.53|83.5|68558
1651583100000|2022-05-03 13:05:00|83.57|83.55|83.64|83.6|83.68|83.64|83.56|83.52|101857
1651583400000|2022-05-03 13:10:00|83.63|83.61|83.56|83.51|83.72|83.67|83.55|83.51|79096
1651583700000|2022-05-03 13:15:00|83.57|83.52|83.64|83.59|83.73|83.69|83.57|83.52|71060
1651584000000|2022-05-03 13:20:00|83.65|83.6|83.61|83.59|83.7|83.66|83.52|83.5|168853
1651584300000|2022-05-03 13:25:00|83.62|83.58|83.69|83.64|83.71|83.66|83.58|83.54|179067
1651584600000|2022-05-03 13:30:00|83.67|83.63|83.85|83.82|83.86|83.83|83.47|83.42|229088
1651584900000|2022-05-03 13:35:00|83.83|83.81|83.58|83.54|83.83|83.81|83.58|83.54|278315
1651585200000|2022-05-03 13:40:00|83.59|83.56|83.51|83.45|83.75|83.73|83.49|83.44|253390
1651585500000|2022-05-03 13:45:00|83.5|83.47|83.37|83.33|83.66|83.6|83.37|83.32|183959
1651585800000|2022-05-03 13:50:00|83.36|83.31|83.45|83.43|83.48|83.45|83.26|83.2|166884
1651586100000|2022-05-03 13:55:00|83.44|83.4|83.5|83.45|83.54|83.51|83.34|83.32|798900
1651586400000|2022-05-03 14:00:00|83.51|83.46|83.96|83.93|83.96|83.93|83.5|83.46|218112
1651586700000|2022-05-03 14:05:00|83.97|83.94|83.8|83.76|84.05|84|83.74|83.69|198370
1651587000000|2022-05-03 14:10:00|83.78|83.74|84.08|84.05|84.1|84.08|83.78|83.73|595300
1651587300000|2022-05-03 14:15:00|84.06|84.04|83.73|83.69|84.06|84.04|83.7|83.65|193006
1651587600000|2022-05-03 14:20:00|83.7|83.67|83.91|83.88|83.96|83.91|83.7|83.66|133250
1651587900000|2022-05-03 14:25:00|83.92|83.89|84.05|84|84.21|84.16|83.92|83.89|207367
1651588200000|2022-05-03 14:30:00|84.06|84.02|84.16|84.13|84.18|84.16|84.01|83.97|112409
1651588500000|2022-05-03 14:35:00|84.15|84.11|84.05|84.03|84.25|84.21|84.03|84|88951
1651588800000|2022-05-03 14:40:00|84.04|84.02|83.95|83.94|84.13|84.08|83.95|83.93|139846
1651589100000|2022-05-03 14:45:00|83.94|83.92|83.81|83.79|83.98|83.96|83.79|83.73|211376
1651589400000|2022-05-03 14:50:00|83.82|83.78|84.3|84.27|84.34|84.29|83.82|83.78|143571
1651589700000|2022-05-03 14:55:00|84.28|84.25|84.32|84.3|84.38|84.36|84.26|84.23|143362
1651590000000|2022-05-03 15:00:00|84.31|84.29|84.45|84.42|84.46|84.43|84.26|84.23|317609
1651590300000|2022-05-03 15:05:00|84.44|84.43|84.44|84.4|84.51|84.48|84.35|84.32|168246
1651590600000|2022-05-03 15:10:00|84.45|84.41|84.36|84.34|84.45|84.42|84.34|84.3|271105
1651590900000|2022-05-03 15:15:00|84.37|84.35|84.38|84.34|84.45|84.42|84.27|84.24|301932
1651591200000|2022-05-03 15:20:00|84.39|84.35|84.55|84.53|84.55|84.53|84.35|84.32|239090
1651591500000|2022-05-03 15:25:00|84.54|84.52|84.27|84.23|84.6|84.57|84.27|84.23|494889
1651647600000|2022-05-04 07:00:00|85.4|85|85.17|85.03|85.46|85.26|84.85|84.68|836999
1651647900000|2022-05-04 07:05:00|85.2|85.02|84.96|84.87|85.36|85.22|84.92|84.81|231273
1651648200000|2022-05-04 07:10:00|84.97|84.83|84.95|84.87|85.14|85.06|84.73|84.62|179677
1651648500000|2022-05-04 07:15:00|84.98|84.89|84.95|84.86|85|84.95|84.49|84.43|322419
1651648800000|2022-05-04 07:20:00|84.94|84.85|84.76|84.7|84.94|84.86|84.66|84.59|168750
1651649100000|2022-05-04 07:25:00|84.77|84.71|84.74|84.66|84.77|84.71|84.3|84.27|186344
1651649400000|2022-05-04 07:30:00|84.73|84.67|84.82|84.77|84.93|84.85|84.65|84.59|233557
1651649700000|2022-05-04 07:35:00|84.83|84.76|84.98|84.92|85.13|85.04|84.73|84.66|187344
1651650000000|2022-05-04 07:40:00|84.99|84.95|85.01|84.97|85.11|85.03|84.92|84.86|269020
1651650300000|2022-05-04 07:45:00|85|84.96|85.06|85.02|85.08|85.04|84.96|84.93|224992
1651650600000|2022-05-04 07:50:00|85.07|85.05|85.31|85.28|85.4|85.36|85.04|85|381245
1651650900000|2022-05-04 07:55:00|85.32|85.3|85.26|85.21|85.43|85.38|85.25|85.21|160099
1651651200000|2022-05-04 08:00:00|85.23|85.22|85.11|85.06|85.23|85.22|85.01|84.94|136827
1651651500000|2022-05-04 08:05:00|85.12|85.07|85.14|85.1|85.18|85.12|84.92|84.86|105088
1651651800000|2022-05-04 08:10:00|85.13|85.07|84.89|84.83|85.13|85.07|84.74|84.7|245221
1651652100000|2022-05-04 08:15:00|84.88|84.82|84.57|84.52|84.89|84.86|84.57|84.51|89829
1651652400000|2022-05-04 08:20:00|84.58|84.53|84.57|84.52|84.67|84.62|84.48|84.42|335969
1651652700000|2022-05-04 08:25:00|84.59|84.53|84.62|84.58|84.71|84.67|84.56|84.53|50253
1651653000000|2022-05-04 08:30:00|84.63|84.57|84.56|84.5|84.66|84.64|84.5|84.43|91944
1651653300000|2022-05-04 08:35:00|84.55|84.52|84.57|84.52|84.68|84.62|84.45|84.39|77165
1651653600000|2022-05-04 08:40:00|84.59|84.53|84.51|84.48|84.75|84.67|84.46|84.41|135855
1651653900000|2022-05-04 08:45:00|84.5|84.47|84.51|84.47|84.61|84.55|84.44|84.41|115307
1651654200000|2022-05-04 08:50:00|84.53|84.48|84.4|84.37|84.55|84.53|84.37|84.34|127726
1651654500000|2022-05-04 08:55:00|84.41|84.38|84.44|84.39|84.51|84.46|84.35|84.33|99808
1651654800000|2022-05-04 09:00:00|84.43|84.43|84.61|84.57|84.62|84.57|84.42|84.41|161519
1651655100000|2022-05-04 09:05:00|84.6|84.56|84.52|84.49|84.6|84.56|84.45|84.41|228974
1651655400000|2022-05-04 09:10:00|84.53|84.51|84.53|84.48|84.6|84.56|84.41|84.38|207147
1651655700000|2022-05-04 09:15:00|84.52|84.49|84.51|84.47|84.6|84.57|84.48|84.43|169907
1651656000000|2022-05-04 09:20:00|84.5|84.46|84.5|84.45|84.51|84.47|84.33|84.3|66511
1651656300000|2022-05-04 09:25:00|84.49|84.44|84.37|84.33|84.49|84.44|84.36|84.32|73291
1651656600000|2022-05-04 09:30:00|84.38|84.35|84.49|84.44|84.54|84.5|84.35|84.32|170743
1651656900000|2022-05-04 09:35:00|84.48|84.46|84.56|84.52|84.64|84.59|84.46|84.41|90391
1651657200000|2022-05-04 09:40:00|84.57|84.51|84.51|84.46|84.64|84.6|84.47|84.45|155906
1651657500000|2022-05-04 09:45:00|84.5|84.45|84.34|84.31|84.5|84.46|84.34|84.29|53563
1651657800000|2022-05-04 09:50:00|84.36|84.32|84.55|84.5|84.6|84.55|84.32|84.31|120304
1651658100000|2022-05-04 09:55:00|84.56|84.52|84.37|84.34|84.58|84.54|84.36|84.33|32893
1651658400000|2022-05-04 10:00:00|84.38|84.36|84.33|84.3|84.44|84.4|84.32|84.27|110977
1651658700000|2022-05-04 10:05:00|84.32|84.28|84.5|84.45|84.51|84.47|84.31|84.28|226865
1651659000000|2022-05-04 10:10:00|84.49|84.44|84.52|84.48|84.57|84.52|84.47|84.44|70687
1651659300000|2022-05-04 10:15:00|84.54|84.49|84.59|84.55|84.62|84.59|84.47|84.43|91683
1651659600000|2022-05-04 10:20:00|84.6|84.57|84.54|84.51|84.73|84.66|84.53|84.5|95643
1651659900000|2022-05-04 10:25:00|84.52|84.5|84.49|84.44|84.52|84.5|84.44|84.41|119249
1651660200000|2022-05-04 10:30:00|84.51|84.46|84.47|84.42|84.54|84.51|84.47|84.41|58997
1651660500000|2022-05-04 10:35:00|84.46|84.41|84.51|84.48|84.56|84.51|84.4|84.35|128466
1651660800000|2022-05-04 10:40:00|84.5|84.47|84.48|84.44|84.6|84.56|84.47|84.42|112368
1651661100000|2022-05-04 10:45:00|84.49|84.46|84.52|84.47|84.53|84.49|84.44|84.43|151303
1651661400000|2022-05-04 10:50:00|84.53|84.48|84.67|84.64|84.71|84.66|84.52|84.48|109702
1651661700000|2022-05-04 10:55:00|84.68|84.65|84.77|84.73|84.87|84.81|84.65|84.6|64740
1651662000000|2022-05-04 11:00:00|84.78|84.72|84.8|84.75|84.89|84.85|84.77|84.72|41699
1651662300000|2022-05-04 11:05:00|84.79|84.76|84.81|84.76|84.89|84.84|84.76|84.73|149473
1651662600000|2022-05-04 11:10:00|84.8|84.75|84.97|84.93|84.97|84.96|84.8|84.74|4313792
1651662900000|2022-05-04 11:15:00|84.98|84.94|85.06|85.02|85.06|85.02|84.95|84.91|50047
1651663200000|2022-05-04 11:20:00|85.04|85.03|85.04|85|85.08|85.03|84.98|84.94|128303
1651663500000|2022-05-04 11:25:00|85.03|85.01|85.03|85|85.06|85.03|85.02|84.99|126370
1651663800000|2022-05-04 11:30:00|85.02|85.01|84.82|84.77|85.03|85.01|84.81|84.77|50818
1651664100000|2022-05-04 11:35:00|84.81|84.78|84.81|84.77|84.91|84.86|84.66|84.64|503908
1651664400000|2022-05-04 11:40:00|84.8|84.75|84.75|84.73|84.81|84.79|84.75|84.72|87968
1651664700000|2022-05-04 11:45:00|84.77|84.74|84.74|84.72|84.87|84.83|84.74|84.7|67610
1651665000000|2022-05-04 11:50:00|84.73|84.71|84.69|84.66|84.74|84.72|84.67|84.64|68395
1651665300000|2022-05-04 11:55:00|84.68|84.65|84.85|84.81|84.91|84.87|84.67|84.64|263944
1651665600000|2022-05-04 12:00:00|84.84|84.82|84.76|84.74|84.85|84.82|84.68|84.64|73183
1651665900000|2022-05-04 12:05:00|84.75|84.73|84.74|84.7|84.75|84.73|84.61|84.57|62607
1651666200000|2022-05-04 12:10:00|84.72|84.69|84.74|84.71|84.75|84.71|84.65|84.61|75116
1651666500000|2022-05-04 12:15:00|84.73|84.73|84.67|84.64|84.74|84.73|84.6|84.56|150156
1651666800000|2022-05-04 12:20:00|84.69|84.65|84.45|84.41|84.7|84.66|84.45|84.41|72940
1651667100000|2022-05-04 12:25:00|84.43|84.39|84.46|84.42|84.55|84.51|84.36|84.33|309395
1651667400000|2022-05-04 12:30:00|84.45|84.43|84.43|84.38|84.5|84.47|84.41|84.37|94397
1651667700000|2022-05-04 12:35:00|84.44|84.37|84.3|84.26|84.51|84.48|84.27|84.23|183852
1651668000000|2022-05-04 12:40:00|84.28|84.27|84.3|84.26|84.4|84.36|84.25|84.23|159186
1651668300000|2022-05-04 12:45:00|84.29|84.24|84.24|84.22|84.34|84.29|84.18|84.14|440849
1651668600000|2022-05-04 12:50:00|84.25|84.21|84.08|84.04|84.33|84.29|84.06|84.02|151119
1651668900000|2022-05-04 12:55:00|84.06|84.03|83.96|83.95|84.08|84.04|83.96|83.94|241484
1651669200000|2022-05-04 13:00:00|83.97|83.94|84.09|84.06|84.21|84.16|83.9|83.87|73359
1651669500000|2022-05-04 13:05:00|84.08|84.04|84.19|84.14|84.26|84.22|84.06|84.01|171145
1651669800000|2022-05-04 13:10:00|84.17|84.15|84.22|84.17|84.29|84.26|84.17|84.14|178905
1651670100000|2022-05-04 13:15:00|84.21|84.18|84.25|84.2|84.29|84.25|84.18|84.14|143258
1651670400000|2022-05-04 13:20:00|84.24|84.21|84.24|84.2|84.28|84.23|84.09|84.04|114423
1651670700000|2022-05-04 13:25:00|84.26|84.21|84.09|84.07|84.41|84.36|84.09|84.05|315674
1651671000000|2022-05-04 13:30:00|84.11|84.08|84.11|84.08|84.23|84.16|83.96|83.92|386638
1651671300000|2022-05-04 13:35:00|84.1|84.09|84.25|84.22|84.27|84.24|84.06|84|239310
1651671600000|2022-05-04 13:40:00|84.26|84.21|84.41|84.38|84.41|84.38|84.16|84.12|147018
1651671900000|2022-05-04 13:45:00|84.43|84.39|84.39|84.37|84.5|84.45|84.23|84.18|325131
1651672200000|2022-05-04 13:50:00|84.38|84.35|84.12|84.08|84.45|84.42|84.02|83.99|370093
1651672500000|2022-05-04 13:55:00|84.14|84.09|83.99|83.96|84.16|84.11|83.95|83.9|101530
1651672800000|2022-05-04 14:00:00|84.01|83.98|84.18|84.14|84.23|84.2|83.99|83.96|252543
1651673100000|2022-05-04 14:05:00|84.17|84.13|83.94|83.9|84.17|84.13|83.91|83.84|251941
1651673400000|2022-05-04 14:10:00|83.95|83.89|83.81|83.77|84.11|84.05|83.81|83.77|234056
1651673700000|2022-05-04 14:15:00|83.8|83.78|83.95|83.9|84.03|83.98|83.72|83.7|223658
1651674000000|2022-05-04 14:20:00|83.96|83.92|83.92|83.87|83.99|83.97|83.83|83.81|71479
1651674300000|2022-05-04 14:25:00|83.91|83.86|83.98|83.95|84.05|84|83.89|83.85|117789
1651674600000|2022-05-04 14:30:00|83.97|83.94|83.83|83.8|83.98|83.94|83.82|83.77|132413
1651674900000|2022-05-04 14:35:00|83.84|83.79|83.8|83.77|83.96|83.91|83.78|83.74|126811
1651675200000|2022-05-04 14:40:00|83.78|83.78|83.81|83.78|83.9|83.86|83.78|83.74|98523
1651675500000|2022-05-04 14:45:00|83.8|83.8|83.79|83.75|83.88|83.85|83.78|83.75|159663
1651675800000|2022-05-04 14:50:00|83.78|83.76|83.72|83.69|83.84|83.79|83.7|83.68|107619
1651676100000|2022-05-04 14:55:00|83.71|83.68|83.64|83.61|83.72|83.71|83.59|83.53|106760
1651676400000|2022-05-04 15:00:00|83.63|83.59|83.73|83.71|83.78|83.74|83.58|83.55|244001
1651676700000|2022-05-04 15:05:00|83.74|83.72|83.79|83.77|83.88|83.85|83.71|83.69|104254
1651677000000|2022-05-04 15:10:00|83.8|83.78|83.74|83.71|83.89|83.85|83.72|83.69|80372
1651677300000|2022-05-04 15:15:00|83.73|83.7|83.87|83.84|83.96|83.92|83.72|83.7|166009
1651677600000|2022-05-04 15:20:00|83.85|83.83|83.95|83.92|83.98|83.93|83.85|83.82|183993
1651677900000|2022-05-04 15:25:00|83.94|83.91|83.62|83.57|83.94|83.93|83.54|83.51|435613
1651734000000|2022-05-05 07:00:00|84.96|84.44|85.7|85.59|85.91|85.61|84.79|84.42|857233
1651734300000|2022-05-05 07:05:00|85.73|85.6|85.63|85.51|85.93|85.78|85.45|85.38|182424
1651734600000|2022-05-05 07:10:00|85.58|85.45|85.94|85.8|86|85.9|85.18|85.08|254584
1651734900000|2022-05-05 07:15:00|85.93|85.81|85.88|85.83|86.23|86.11|85.61|85.5|346485
1651735200000|2022-05-05 07:20:00|85.93|85.85|85.59|85.49|85.99|85.93|85.49|85.4|773262
1651735500000|2022-05-05 07:25:00|85.6|85.5|86.04|85.93|86.1|86|85.57|85.45|315633
1651735800000|2022-05-05 07:30:00|86.03|85.92|85.71|85.62|86.1|86.03|85.71|85.61|333998
1651736100000|2022-05-05 07:35:00|85.7|85.61|85.42|85.34|85.87|85.79|85.42|85.32|92538
1651736400000|2022-05-05 07:40:00|85.43|85.33|85.25|85.16|85.75|85.66|85.17|85.08|339207
1651736700000|2022-05-05 07:45:00|85.19|85.17|85.26|85.2|85.31|85.23|85.1|85.02|122925
1651737000000|2022-05-05 07:50:00|85.25|85.19|85.18|85.12|85.26|85.2|85.12|85.03|47514
1651737300000|2022-05-05 07:55:00|85.21|85.13|85.4|85.33|85.42|85.39|85.18|85.13|52821
1651737600000|2022-05-05 08:00:00|85.39|85.31|85.39|85.31|85.46|85.42|85.26|85.19|104515
1651737900000|2022-05-05 08:05:00|85.38|85.29|84.94|84.86|85.39|85.32|84.94|84.85|115550
1651738200000|2022-05-05 08:10:00|84.93|84.85|85.09|85.03|85.1|85.06|84.81|84.75|289465
1651738500000|2022-05-05 08:15:00|85.1|85.04|84.92|84.85|85.15|85.09|84.9|84.81|59837
1651738800000|2022-05-05 08:20:00|84.93|84.84|85.15|85.1|85.22|85.15|84.93|84.83|72041
1651739100000|2022-05-05 08:25:00|85.14|85.09|85.05|85|85.17|85.11|85.01|84.93|78715
1651739400000|2022-05-05 08:30:00|85.06|85.02|84.92|84.86|85.09|85.05|84.92|84.86|59093
1651739700000|2022-05-05 08:35:00|84.9|84.84|84.77|84.71|84.96|84.92|84.77|84.71|166599
1651740000000|2022-05-05 08:40:00|84.75|84.69|84.56|84.5|84.78|84.72|84.56|84.5|73468
1651740300000|2022-05-05 08:45:00|84.58|84.51|84.59|84.54|84.63|84.57|84.44|84.38|141492
1651740600000|2022-05-05 08:50:00|84.58|84.52|84.35|84.3|84.58|84.52|84.35|84.28|145368
1651740900000|2022-05-05 08:55:00|84.34|84.28|84.12|84.06|84.34|84.28|84.04|84|186702
1651741200000|2022-05-05 09:00:00|84.11|84.08|84.14|84.09|84.22|84.16|84.1|84.04|57716
1651741500000|2022-05-05 09:05:00|84.15|84.1|84.12|84.05|84.22|84.19|84.09|84.04|135459
1651741800000|2022-05-05 09:10:00|84.11|84.06|84.09|84.04|84.24|84.19|84.09|84.03|62478
1651742100000|2022-05-05 09:15:00|84.08|84.06|83.99|83.95|84.16|84.1|83.99|83.95|197946
1651742400000|2022-05-05 09:20:00|83.97|83.94|83.32|83.26|83.97|83.94|83.28|83.22|254673
1651742700000|2022-05-05 09:25:00|83.31|83.27|83.21|83.17|83.36|83.33|83.15|83.11|276769
1651743000000|2022-05-05 09:30:00|83.2|83.16|83.28|83.22|83.35|83.27|83.1|83.06|205326
1651743300000|2022-05-05 09:35:00|83.26|83.21|83.39|83.33|83.44|83.37|83.22|83.18|197829
1651743600000|2022-05-05 09:40:00|83.4|83.36|83.61|83.55|83.62|83.55|83.39|83.33|195870
1651743900000|2022-05-05 09:45:00|83.63|83.56|83.67|83.62|83.74|83.68|83.59|83.53|64740
1651744200000|2022-05-05 09:50:00|83.66|83.64|83.68|83.61|83.76|83.72|83.61|83.54|97076
1651744500000|2022-05-05 09:55:00|83.67|83.62|83.76|83.7|83.81|83.75|83.67|83.61|84822
1651744800000|2022-05-05 10:00:00|83.75|83.69|83.7|83.65|83.76|83.72|83.66|83.61|160259
1651745100000|2022-05-05 10:05:00|83.69|83.66|83.7|83.65|83.77|83.75|83.54|83.48|170463
1651745400000|2022-05-05 10:10:00|83.67|83.62|83.68|83.62|83.72|83.69|83.6|83.54|67958
1651745700000|2022-05-05 10:15:00|83.66|83.61|83.61|83.53|83.7|83.65|83.53|83.46|93115
1651746000000|2022-05-05 10:20:00|83.6|83.52|83.66|83.61|83.66|83.61|83.5|83.44|40147
1651746300000|2022-05-05 10:25:00|83.67|83.62|83.91|83.85|83.92|83.86|83.64|83.6|99005
1651746600000|2022-05-05 10:30:00|83.92|83.88|84.06|84.02|84.08|84.03|83.89|83.83|109574
1651746900000|2022-05-05 10:35:00|84.08|84.04|84.12|84.08|84.17|84.1|83.99|83.93|135384
1651747200000|2022-05-05 10:40:00|84.13|84.11|84.32|84.27|84.42|84.37|84.13|84.08|138665
1651747500000|2022-05-05 10:45:00|84.33|84.28|84.14|84.1|84.35|84.32|84.08|84.04|236602
1651747800000|2022-05-05 10:50:00|84.17|84.13|84.13|84.08|84.25|84.19|84.13|84.08|34866
1651748100000|2022-05-05 10:55:00|84.11|84.06|84.13|84.07|84.25|84.19|84.08|84.03|58730
1651748400000|2022-05-05 11:00:00|84.11|84.1|84.1|84.05|84.24|84.16|84.03|83.94|170966
1651748700000|2022-05-05 11:05:00|84.12|84.06|84.04|83.99|84.18|84.12|83.94|83.89|61304
1651749000000|2022-05-05 11:10:00|84.03|84|83.94|83.89|84.05|84|83.9|83.86|96670
1651749300000|2022-05-05 11:15:00|83.96|83.9|83.91|83.86|84.04|84|83.9|83.85|105321
1651749600000|2022-05-05 11:20:00|83.89|83.85|83.8|83.75|83.89|83.85|83.75|83.69|58821
1651749900000|2022-05-05 11:25:00|83.82|83.76|83.69|83.64|83.96|83.9|83.69|83.63|109359
1651750200000|2022-05-05 11:30:00|83.68|83.63|83.79|83.74|83.8|83.76|83.66|83.6|88636
1651750500000|2022-05-05 11:35:00|83.78|83.73|83.72|83.67|83.8|83.77|83.63|83.6|22719
1651750800000|2022-05-05 11:40:00|83.74|83.68|83.68|83.65|83.83|83.79|83.64|83.6|171987
1651751100000|2022-05-05 11:45:00|83.67|83.63|83.94|83.9|83.98|83.92|83.67|83.61|106161
1651751400000|2022-05-05 11:50:00|83.93|83.89|83.8|83.74|83.94|83.89|83.77|83.73|84523
1651751700000|2022-05-05 11:55:00|83.81|83.75|83.82|83.78|83.91|83.86|83.8|83.75|49908
1651752000000|2022-05-05 12:00:00|83.83|83.79|83.86|83.81|83.94|83.89|83.82|83.79|74825
1651752300000|2022-05-05 12:05:00|83.85|83.82|83.92|83.88|83.94|83.89|83.84|83.81|67498
1651752600000|2022-05-05 12:10:00|83.93|83.89|83.98|83.94|84.07|84.01|83.83|83.77|204984
1651752900000|2022-05-05 12:15:00|83.99|83.99|84.11|84.07|84.27|84.21|83.92|83.88|256162
1651753200000|2022-05-05 12:20:00|84.1|84.09|83.99|83.96|84.17|84.13|83.98|83.92|99977
1651753500000|2022-05-05 12:25:00|84.01|83.97|84.14|84.1|84.23|84.18|84.01|83.96|58409
1651753800000|2022-05-05 12:30:00|84.15|84.12|83.95|83.91|84.18|84.14|83.94|83.9|52783
1651754100000|2022-05-05 12:35:00|83.94|83.9|83.91|83.88|83.98|83.95|83.9|83.88|21070
1651754400000|2022-05-05 12:40:00|83.89|83.86|83.64|83.6|83.91|83.87|83.64|83.6|152869
1651754700000|2022-05-05 12:45:00|83.65|83.61|83.69|83.66|83.75|83.71|83.64|83.6|61944
1651755000000|2022-05-05 12:50:00|83.67|83.63|83.68|83.64|83.73|83.67|83.56|83.51|94937
1651755300000|2022-05-05 12:55:00|83.69|83.65|83.7|83.66|83.75|83.71|83.63|83.58|21253
1651755600000|2022-05-05 13:00:00|83.71|83.68|83.42|83.38|83.8|83.76|83.32|83.27|546001
1651755900000|2022-05-05 13:05:00|83.44|83.39|83.44|83.4|83.45|83.41|83.19|83.13|121255
1651756200000|2022-05-05 13:10:00|83.46|83.41|83.38|83.33|83.6|83.55|83.29|83.25|229825
1651756500000|2022-05-05 13:15:00|83.39|83.34|83.22|83.17|83.45|83.39|83.22|83.15|137676
1651756800000|2022-05-05 13:20:00|83.24|83.16|83.27|83.22|83.34|83.29|83.22|83.16|64323
1651757100000|2022-05-05 13:25:00|83.29|83.23|83.42|83.37|83.44|83.39|83.28|83.22|50708
1651757400000|2022-05-05 13:30:00|83.43|83.42|83.37|83.35|83.5|83.46|83.28|83.23|146977
1651757700000|2022-05-05 13:35:00|83.4|83.37|83.25|83.22|83.5|83.47|83.2|83.15|160788
1651758000000|2022-05-05 13:40:00|83.23|83.21|83.37|83.33|83.69|83.63|83.23|83.21|362581
1651758300000|2022-05-05 13:45:00|83.39|83.34|83.27|83.22|83.49|83.44|83.2|83.15|170141
1651758600000|2022-05-05 13:50:00|83.28|83.23|83.33|83.29|83.42|83.38|83.28|83.23|101202
1651758900000|2022-05-05 13:55:00|83.31|83.3|83.06|83.01|83.33|83.3|83.06|83|77071
1651759200000|2022-05-05 14:00:00|83.03|83|83|82.96|83.13|83.07|82.83|82.79|320161
1651759500000|2022-05-05 14:05:00|82.98|82.93|82.92|82.88|83.01|82.96|82.82|82.77|336432
1651759800000|2022-05-05 14:10:00|82.93|82.91|82.96|82.92|82.99|82.97|82.85|82.8|303230
1651760100000|2022-05-05 14:15:00|82.95|82.9|82.87|82.83|82.98|82.95|82.84|82.8|325422
1651760400000|2022-05-05 14:20:00|82.86|82.82|82.5|82.46|82.87|82.83|82.47|82.45|208715
1651760700000|2022-05-05 14:25:00|82.51|82.47|82.41|82.37|82.59|82.56|82.37|82.35|140918
1651761000000|2022-05-05 14:30:00|82.38|82.36|82.42|82.38|82.58|82.53|82.36|82.32|274030
1651761300000|2022-05-05 14:35:00|82.41|82.39|82.25|82.19|82.51|82.47|82.25|82.19|233536
1651761600000|2022-05-05 14:40:00|82.23|82.18|82.33|82.28|82.38|82.35|82.13|82.08|324959
1651761900000|2022-05-05 14:45:00|82.32|82.26|81.98|81.92|82.44|82.39|81.96|81.92|597090
1651762200000|2022-05-05 14:50:00|81.99|81.94|82.08|82.02|82.2|82.16|81.96|81.92|503292
1651762500000|2022-05-05 14:55:00|82.09|82.04|82.08|82.03|82.19|82.14|81.95|81.92|343507
1651762800000|2022-05-05 15:00:00|82.07|82.01|81.98|81.95|82.15|82.1|81.95|81.92|649737
1651763100000|2022-05-05 15:05:00|81.97|81.94|82|81.95|82.06|82.04|81.87|81.81|339771
1651763400000|2022-05-05 15:10:00|81.99|81.96|82.06|82.04|82.12|82.11|81.92|81.88|394977
1651763700000|2022-05-05 15:15:00|82.05|82.02|81.99|81.95|82.15|82.11|81.92|81.88|318785
1651764000000|2022-05-05 15:20:00|82|81.96|81.82|81.79|82.15|82.1|81.81|81.78|652193
1651764300000|2022-05-05 15:25:00|81.83|81.78|82.04|82|82.04|82|81.7|81.68|637549
1651820400000|2022-05-06 07:00:00|82|81.52|79.7|79.42|82|81.61|79.19|79|2243651
1651820700000|2022-05-06 07:05:00|79.71|79.43|80.19|80.08|81.45|81.2|79.4|79.07|753308
1651821000000|2022-05-06 07:10:00|80.23|80.09|80.41|80.31|80.77|80.67|80.19|80.01|346223
1651821300000|2022-05-06 07:15:00|80.42|80.38|81.03|80.97|81.15|81.02|80.34|80.26|403650
1651821600000|2022-05-06 07:20:00|81.02|80.93|80.53|80.44|81.07|81|80.48|80.4|325855
1651821900000|2022-05-06 07:25:00|80.54|80.42|80.48|80.4|80.73|80.65|80.45|80.4|233214
1651822200000|2022-05-06 07:30:00|80.47|80.35|79.6|79.54|80.47|80.35|79.59|79.48|771946
1651822500000|2022-05-06 07:35:00|79.58|79.47|79.49|79.45|79.63|79.6|79.32|79.22|388844
1651822800000|2022-05-06 07:40:00|79.47|79.41|79.49|79.41|79.57|79.52|79.42|79.33|495770
1651823100000|2022-05-06 07:45:00|79.48|79.4|79.73|79.65|79.98|79.86|79.41|79.34|513746
1651823400000|2022-05-06 07:50:00|79.72|79.64|80.06|80|80.12|80.06|79.57|79.49|347244
1651823700000|2022-05-06 07:55:00|80.09|79.99|80.19|80.11|80.29|80.21|80.01|79.93|340080
1651824000000|2022-05-06 08:00:00|80.18|80.12|80.66|80.58|80.66|80.58|80.05|79.99|374036
1651824300000|2022-05-06 08:05:00|80.64|80.59|80.96|80.89|80.98|80.89|80.6|80.53|317036
1651824600000|2022-05-06 08:10:00|80.91|80.91|80.74|80.66|81.12|81.04|80.71|80.62|175523
1651824900000|2022-05-06 08:15:00|80.76|80.67|80.72|80.66|80.77|80.71|80.55|80.48|186320
1651825200000|2022-05-06 08:20:00|80.76|80.7|80.62|80.57|80.82|80.76|80.5|80.4|314080
1651825500000|2022-05-06 08:25:00|80.63|80.59|80.75|80.7|80.8|80.73|80.54|80.46|286397
1651825800000|2022-05-06 08:30:00|80.74|80.68|80.69|80.62|80.85|80.8|80.55|80.5|196676
1651826100000|2022-05-06 08:35:00|80.68|80.63|80.93|80.89|80.98|80.9|80.66|80.59|176839
1651826400000|2022-05-06 08:40:00|80.96|80.87|80.73|80.66|80.98|80.91|80.73|80.66|193055
1651826700000|2022-05-06 08:45:00|80.74|80.67|80.55|80.48|80.87|80.8|80.5|80.44|112868
1651827000000|2022-05-06 08:50:00|80.53|80.46|80.5|80.45|80.6|80.56|80.41|80.33|160281
1651827300000|2022-05-06 08:55:00|80.49|80.47|80.41|80.37|80.68|80.63|80.41|80.36|182351
1651827600000|2022-05-06 09:00:00|80.42|80.4|80.51|80.46|80.58|80.51|80.28|80.22|139740
1651827900000|2022-05-06 09:05:00|80.52|80.49|80.4|80.36|80.52|80.49|80.34|80.29|152730
1651828200000|2022-05-06 09:10:00|80.39|80.37|80.57|80.54|80.61|80.55|80.39|80.35|199640
1651828500000|2022-05-06 09:15:00|80.59|80.55|80.42|80.37|80.61|80.58|80.28|80.23|128776
1651828800000|2022-05-06 09:20:00|80.41|80.36|80.31|80.26|80.51|80.46|80.19|80.12|280450
1651829100000|2022-05-06 09:25:00|80.3|80.25|80.38|80.34|80.39|80.36|80.24|80.18|107484
1651829400000|2022-05-06 09:30:00|80.39|80.35|80.8|80.75|80.8|80.77|80.39|80.35|106981
1651829700000|2022-05-06 09:35:00|80.81|80.77|80.66|80.61|80.82|80.79|80.5|80.45|159060
1651830000000|2022-05-06 09:40:00|80.65|80.6|80.64|80.61|80.7|80.65|80.6|80.55|127976
1651830300000|2022-05-06 09:45:00|80.65|80.63|80.72|80.69|80.86|80.8|80.65|80.61|86966
1651830600000|2022-05-06 09:50:00|80.73|80.7|80.92|80.86|80.98|80.92|80.73|80.69|126633
1651830900000|2022-05-06 09:55:00|80.9|80.87|80.99|80.94|81.03|80.99|80.89|80.83|128241
1651831200000|2022-05-06 10:00:00|80.97|80.92|80.84|80.78|80.99|80.94|80.83|80.77|90878
1651831500000|2022-05-06 10:05:00|80.83|80.77|80.59|80.57|80.84|80.8|80.58|80.54|288154
1651831800000|2022-05-06 10:10:00|80.58|80.55|80.3|80.22|80.63|80.62|80.3|80.22|203562
1651832100000|2022-05-06 10:15:00|80.29|80.23|79.81|79.75|80.29|80.26|79.81|79.75|323818
1651832400000|2022-05-06 10:20:00|79.79|79.74|79.29|79.24|79.79|79.74|79.26|79.2|640805
1651832700000|2022-05-06 10:25:00|79.3|79.26|79.2|79.16|79.45|79.39|79.1|79.07|469841
1651833000000|2022-05-06 10:30:00|79.18|79.15|79.26|79.23|79.38|79.34|79.11|79.05|342257
1651833300000|2022-05-06 10:35:00|79.25|79.22|79.21|79.14|79.33|79.26|79.08|79.02|406595
1651833600000|2022-05-06 10:40:00|79.19|79.16|79.27|79.23|79.29|79.23|79.14|79.1|264442
1651833900000|2022-05-06 10:45:00|79.25|79.21|79.34|79.28|79.47|79.43|79.25|79.18|504888
1651834200000|2022-05-06 10:50:00|79.32|79.27|79.37|79.33|79.45|79.4|79.29|79.24|124990
1651834500000|2022-05-06 10:55:00|79.35|79.4|79.39|79.32|79.47|79.42|79.25|79.2|540374
1651834800000|2022-05-06 11:00:00|79.41|79.35|79.08|79.03|79.45|79.4|79.08|79.02|147476
1651835100000|2022-05-06 11:05:00|79.1|79.04|79.07|79.02|79.17|79.1|78.96|78.92|425030
1651835400000|2022-05-06 11:10:00|79.05|79.01|78.94|78.9|79.11|79.07|78.94|78.9|230905
1651835700000|2022-05-06 11:15:00|78.95|78.92|79.1|79.05|79.15|79.11|78.95|78.92|544592
1651836000000|2022-05-06 11:20:00|79.09|79.03|79.07|79.03|79.14|79.11|78.97|78.96|260493
1651836300000|2022-05-06 11:25:00|79.06|79.02|79.08|79.03|79.13|79.09|78.95|78.9|378668
1651836600000|2022-05-06 11:30:00|79.07|79.02|79.17|79.15|79.17|79.15|78.99|78.96|148173
1651836900000|2022-05-06 11:35:00|79.19|79.16|79.06|79.02|79.22|79.19|79.06|79.02|90473
1651837200000|2022-05-06 11:40:00|79.05|79|79.01|78.96|79.11|79.06|78.97|78.95|285400
1651837500000|2022-05-06 11:45:00|79|78.95|79.03|78.99|79.1|79.04|79|78.95|537436
1651837800000|2022-05-06 11:50:00|79.05|79|79.01|78.97|79.1|79.05|78.98|78.95|117559
1651838100000|2022-05-06 11:55:00|79.02|78.98|78.78|78.74|79.08|79.03|78.78|78.74|246888
1651838400000|2022-05-06 12:00:00|78.77|78.73|78.68|78.65|78.82|78.8|78.62|78.6|223241
1651838700000|2022-05-06 12:05:00|78.67|78.64|78.84|78.8|78.88|78.85|78.59|78.54|197375
1651839000000|2022-05-06 12:10:00|78.85|78.85|78.74|78.71|78.87|78.85|78.72|78.69|160955
1651839300000|2022-05-06 12:15:00|78.73|78.7|78.75|78.72|78.76|78.72|78.59|78.54|79248
1651839600000|2022-05-06 12:20:00|78.74|78.7|78.69|78.65|78.74|78.71|78.61|78.58|129552
1651839900000|2022-05-06 12:25:00|78.67|78.64|78.56|78.52|78.67|78.64|78.48|78.43|336534
1651840200000|2022-05-06 12:30:00|78.59|78.53|79.17|79.12|79.34|79.26|78.58|78.53|538029
1651840500000|2022-05-06 12:35:00|79.2|79.13|79.71|79.65|79.71|79.65|79.2|79.13|226739
1651840800000|2022-05-06 12:40:00|79.68|79.68|79.62|79.59|79.81|79.76|79.62|79.57|150186
1651841100000|2022-05-06 12:45:00|79.64|79.6|79.66|79.61|79.75|79.72|79.57|79.53|278417
1651841400000|2022-05-06 12:50:00|79.67|79.62|79.65|79.6|79.72|79.69|79.52|79.48|199286
1651841700000|2022-05-06 12:55:00|79.66|79.63|79.55|79.5|79.68|79.63|79.51|79.48|248408
1651842000000|2022-05-06 13:00:00|79.54|79.49|79.53|79.5|79.59|79.54|79.39|79.33|230328
1651842300000|2022-05-06 13:05:00|79.52|79.49|79.66|79.61|79.69|79.64|79.5|79.46|139902
1651842600000|2022-05-06 13:10:00|79.67|79.62|80.17|80.12|80.17|80.12|79.66|79.62|239424
1651842900000|2022-05-06 13:15:00|80.16|80.09|80.23|80.21|80.28|80.23|80.07|80.02|158620
1651843200000|2022-05-06 13:20:00|80.26|80.22|80.15|80.12|80.3|80.26|80.15|80.1|96216
1651843500000|2022-05-06 13:25:00|80.14|80.11|80.04|80.01|80.2|80.16|79.98|79.92|110724
1651843800000|2022-05-06 13:30:00|80.05|80.03|79.81|79.79|80.28|80.22|79.71|79.66|445343
1651844100000|2022-05-06 13:35:00|79.8|79.8|79.8|79.74|79.92|79.89|79.71|79.66|490557
1651844400000|2022-05-06 13:40:00|79.81|79.77|79.56|79.49|79.92|79.9|79.56|79.49|228882
1651844700000|2022-05-06 13:45:00|79.55|79.5|79.43|79.39|79.59|79.53|79.31|79.24|807646
1651845000000|2022-05-06 13:50:00|79.44|79.41|79.28|79.23|79.55|79.5|79.24|79.2|352302
1651845300000|2022-05-06 13:55:00|79.29|79.26|79.49|79.46|79.54|79.49|79.27|79.22|296555
1651845600000|2022-05-06 14:00:00|79.5|79.47|80.15|80.09|80.16|80.11|79.5|79.47|1009783
1651845900000|2022-05-06 14:05:00|80.16|80.13|80.25|80.2|80.37|80.31|80.07|80.02|302990
1651846200000|2022-05-06 14:10:00|80.27|80.24|80.83|80.76|81.26|81.16|80.26|80.21|745030
1651846500000|2022-05-06 14:15:00|80.84|80.79|80.82|80.77|81.15|81.07|80.68|80.62|436939
1651846800000|2022-05-06 14:20:00|80.81|80.8|81.01|80.97|81.12|81.05|80.81|80.76|493095
1651847100000|2022-05-06 14:25:00|81.03|80.98|80.95|80.9|81.16|81.1|80.89|80.85|684932
1651847400000|2022-05-06 14:30:00|80.96|80.92|80.91|80.87|81.31|81.26|80.9|80.87|505283
1651847700000|2022-05-06 14:35:00|80.92|80.89|80.97|80.92|81.05|81.01|80.71|80.68|667125
1651848000000|2022-05-06 14:40:00|80.98|80.95|81.1|81.05|81.36|81.28|80.91|80.88|332827
1651848300000|2022-05-06 14:45:00|81.08|81.04|81.45|81.41|81.54|81.47|81.04|81|316940
1651848600000|2022-05-06 14:50:00|81.44|81.42|81.46|81.41|81.47|81.42|81.12|81.09|237725
1651848900000|2022-05-06 14:55:00|81.43|81.4|81.57|81.53|81.68|81.64|81.29|81.24|208430
1651849200000|2022-05-06 15:00:00|81.56|81.52|81.55|81.51|81.78|81.72|81.51|81.49|308479
1651849500000|2022-05-06 15:05:00|81.53|81.53|81.65|81.6|81.75|81.69|81.5|81.49|276768
1651849800000|2022-05-06 15:10:00|81.64|81.59|81.18|81.13|81.64|81.59|81.15|81.11|250249
1651850100000|2022-05-06 15:15:00|81.16|81.12|81.23|81.18|81.34|81.29|81.1|81.06|307845
1651850400000|2022-05-06 15:20:00|81.21|81.19|81.35|81.31|81.36|81.32|81.15|81.09|319309
1651850700000|2022-05-06 15:25:00|81.34|81.29|81|80.96|81.34|81.29|80.87|80.81|587181
1652079600000|2022-05-09 07:00:00|80.36|80.11|80|79.84|80.61|80.34|79.46|79.37|823161
1652079900000|2022-05-09 07:05:00|79.96|79.83|80.1|80|80.25|80.1|79.73|79.58|226733
1652080200000|2022-05-09 07:10:00|80.11|80.01|80.44|80.38|80.82|80.69|80.06|80|623707
1652080500000|2022-05-09 07:15:00|80.43|80.37|80.07|80.01|80.48|80.42|80|79.9|338354
1652080800000|2022-05-09 07:20:00|80.08|80.03|79.7|79.62|80.15|80.06|79.6|79.54|425631
1652081100000|2022-05-09 07:25:00|79.69|79.65|79.44|79.38|79.83|79.74|79.4|79.37|283319
1652081400000|2022-05-09 07:30:00|79.41|79.37|78.94|78.9|79.43|79.37|78.87|78.8|481693
1652081700000|2022-05-09 07:35:00|78.97|78.89|79.62|79.57|79.67|79.57|78.97|78.89|471259
1652082000000|2022-05-09 07:40:00|79.68|79.58|79.78|79.7|80.02|79.95|79.58|79.49|440894
1652082300000|2022-05-09 07:45:00|79.77|79.69|79.94|79.87|80.18|80.13|79.76|79.69|594326
1652082600000|2022-05-09 07:50:00|79.92|79.83|79.9|79.86|80.11|80.03|79.88|79.81|143817
1652082900000|2022-05-09 07:55:00|79.89|79.83|79.57|79.53|79.9|79.83|79.47|79.42|126812
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.42|79.35|79.58|79.53|79.35|79.31|189363
1652083500000|2022-05-09 08:05:00|79.4|79.33|79.11|79.07|79.42|79.38|79.07|79|339129
1652083800000|2022-05-09 08:10:00|79.1|79.04|78.82|78.77|79.1|79.04|78.79|78.73|186827
1652084100000|2022-05-09 08:15:00|78.8|78.75|78.98|78.93|79.16|79.06|78.8|78.75|170940
1652084400000|2022-05-09 08:20:00|78.96|78.95|79.13|79.09|79.19|79.15|78.94|78.88|124010
1652084700000|2022-05-09 08:25:00|79.14|79.08|79.08|79.04|79.2|79.16|78.98|78.93|232962
1652085000000|2022-05-09 08:30:00|79.1|79.01|78.95|78.9|79.16|79.11|78.89|78.84|241207
1652085300000|2022-05-09 08:35:00|78.93|78.89|79.16|79.12|79.29|79.21|78.93|78.89|338395
1652085600000|2022-05-09 08:40:00|79.14|79.1|79.27|79.24|79.51|79.43|79.14|79.08|199909
1652085900000|2022-05-09 08:45:00|79.28|79.25|79.37|79.34|79.43|79.38|79.28|79.24|165784
1652086200000|2022-05-09 08:50:00|79.38|79.35|79.54|79.5|79.61|79.55|79.38|79.35|130131
1652086500000|2022-05-09 08:55:00|79.56|79.51|79.67|79.62|79.81|79.76|79.56|79.51|116056
1652086800000|2022-05-09 09:00:00|79.64|79.61|79.56|79.54|79.74|79.69|79.52|79.46|131063
1652087100000|2022-05-09 09:05:00|79.59|79.55|79.89|79.86|79.92|79.87|79.58|79.55|217522
1652087400000|2022-05-09 09:10:00|79.91|79.88|80.14|80.11|80.2|80.15|79.9|79.88|269945
1652087700000|2022-05-09 09:15:00|80.15|80.12|80.06|80.02|80.24|80.19|79.84|79.78|189613
1652088000000|2022-05-09 09:20:00|80.07|80.04|79.94|79.89|80.1|80.06|79.88|79.83|186217
1652088300000|2022-05-09 09:25:00|79.95|79.9|79.95|79.91|80.03|79.99|79.92|79.87|97268
1652088600000|2022-05-09 09:30:00|79.96|79.92|79.94|79.89|80.14|80.09|79.93|79.89|103732
1652088900000|2022-05-09 09:35:00|79.96|79.92|79.91|79.87|80.08|80.05|79.91|79.87|107303
1652089200000|2022-05-09 09:40:00|79.94|79.88|79.96|79.91|80.07|80.05|79.8|79.76|168343
1652089500000|2022-05-09 09:45:00|79.95|79.92|79.59|79.54|79.95|79.92|79.56|79.5|205800
1652089800000|2022-05-09 09:50:00|79.6|79.55|79.7|79.67|79.78|79.73|79.6|79.54|185792
1652090100000|2022-05-09 09:55:00|79.72|79.68|79.84|79.79|79.91|79.84|79.7|79.67|114400
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.99|79.94|80.02|79.96|79.78|79.73|171246
1652090700000|2022-05-09 10:05:00|80.01|79.95|80.29|80.24|80.34|80.31|79.94|79.91|76944
1652091000000|2022-05-09 10:10:00|80.31|80.26|80.38|80.34|80.44|80.42|80.31|80.26|88376
1652091300000|2022-05-09 10:15:00|80.37|80.33|80.26|80.23|80.38|80.33|80.19|80.14|65244
1652091600000|2022-05-09 10:20:00|80.27|80.22|80.29|80.25|80.33|80.3|80.25|80.2|85343
1652091900000|2022-05-09 10:25:00|80.3|80.26|80.37|80.33|80.44|80.4|80.3|80.26|129080
1652092200000|2022-05-09 10:30:00|80.38|80.35|80.06|80.02|80.38|80.35|80.04|80|97311
1652092500000|2022-05-09 10:35:00|80.08|80.03|79.74|79.7|80.09|80.04|79.74|79.69|55053
1652092800000|2022-05-09 10:40:00|79.76|79.71|79.62|79.57|79.79|79.76|79.61|79.55|99596
1652093100000|2022-05-09 10:45:00|79.61|79.55|79.75|79.71|79.77|79.71|79.41|79.36|60901
1652093400000|2022-05-09 10:50:00|79.73|79.7|79.67|79.62|79.8|79.75|79.63|79.57|129120
1652093700000|2022-05-09 10:55:00|79.66|79.63|79.58|79.55|79.8|79.73|79.58|79.54|83201
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.65|79.6|79.7|79.66|79.56|79.51|240705
1652094300000|2022-05-09 11:05:00|79.64|79.59|79.44|79.39|79.64|79.59|79.33|79.29|133987
1652094600000|2022-05-09 11:10:00|79.45|79.4|79.4|79.36|79.48|79.43|79.28|79.24|163842
1652094900000|2022-05-09 11:15:00|79.38|79.35|79.32|79.27|79.4|79.36|79.28|79.24|36951
1652095200000|2022-05-09 11:20:00|79.34|79.29|79.39|79.34|79.4|79.35|79.26|79.21|81290
1652095500000|2022-05-09 11:25:00|79.4|79.32|79.28|79.26|79.4|79.33|79.28|79.25|77468
1652095800000|2022-05-09 11:30:00|79.27|79.25|79.17|79.12|79.31|79.26|79.14|79.12|121113
1652096100000|2022-05-09 11:35:00|79.15|79.11|79.08|79.05|79.26|79.21|79.06|79.03|157445
1652096400000|2022-05-09 11:40:00|79.07|79.04|79.19|79.16|79.26|79.21|79.03|79|169215
1652096700000|2022-05-09 11:45:00|79.18|79.14|79.32|79.28|79.36|79.31|79.14|79.12|59187
1652097000000|2022-05-09 11:50:00|79.31|79.3|79.54|79.51|79.56|79.53|79.3|79.3|92665
1652097300000|2022-05-09 11:55:00|79.53|79.49|79.69|79.64|79.73|79.69|79.5|79.46|149903
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.94|79.91|79.94|79.92|79.62|79.59|428681
1652097900000|2022-05-09 12:05:00|79.96|79.92|80.05|80|80.19|80.13|79.85|79.83|498127
1652098200000|2022-05-09 12:10:00|80.03|80.01|79.86|79.8|80.03|80.02|79.79|79.73|114321
1652098500000|2022-05-09 12:15:00|79.85|79.81|79.5|79.46|79.85|79.81|79.45|79.4|279499
1652098800000|2022-05-09 12:20:00|79.49|79.47|79.36|79.32|79.5|79.47|79.34|79.29|121347
1652099100000|2022-05-09 12:25:00|79.32|79.3|79.34|79.31|79.4|79.35|79.29|79.26|103339
1652099400000|2022-05-09 12:30:00|79.37|79.29|79.14|79.11|79.4|79.36|79.14|79.09|239629
1652099700000|2022-05-09 12:35:00|79.15|79.13|79.34|79.31|79.35|79.32|79.04|79.01|340536
1652100000000|2022-05-09 12:40:00|79.35|79.3|79.55|79.52|79.58|79.53|79.32|79.27|191044
1652100300000|2022-05-09 12:45:00|79.56|79.53|79.56|79.53|79.6|79.56|79.43|79.39|209301
1652100600000|2022-05-09 12:50:00|79.53|79.52|79.47|79.44|79.6|79.59|79.46|79.44|303662
1652100900000|2022-05-09 12:55:00|79.49|79.45|79.34|79.32|79.49|79.45|79.3|79.27|382905
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.37|79.34|79.39|79.36|79.26|79.23|452822
1652101500000|2022-05-09 13:05:00|79.38|79.35|79.49|79.46|79.51|79.48|79.34|79.31|201611
1652101800000|2022-05-09 13:10:00|79.48|79.48|79.61|79.58|79.61|79.58|79.46|79.42|233459
1652102100000|2022-05-09 13:15:00|79.6|79.56|79.39|79.37|79.62|79.59|79.39|79.36|164017
1652102400000|2022-05-09 13:20:00|79.38|79.36|79.69|79.67|79.72|79.69|79.38|79.36|292113
1652102700000|2022-05-09 13:25:00|79.68|79.65|79.87|79.83|79.94|79.89|79.66|79.61|144654
1652103000000|2022-05-09 13:30:00|79.85|79.82|79.78|79.76|80|79.95|79.59|79.55|308965
1652103300000|2022-05-09 13:35:00|79.81|79.79|80.03|79.99|80.19|80.16|79.81|79.79|160568
1652103600000|2022-05-09 13:40:00|80.05|80.01|79.85|79.82|80.08|80.03|79.82|79.76|127316
1652103900000|2022-05-09 13:45:00|79.84|79.81|79.65|79.6|79.85|79.81|79.55|79.5|237353
1652104200000|2022-05-09 13:50:00|79.64|79.61|80.04|80|80.08|80.05|79.63|79.61|182553
1652104500000|2022-05-09 13:55:00|80.03|79.98|79.91|79.89|80.11|80.07|79.91|79.89|103774
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.71|79.68|79.9|79.88|79.66|79.63|224579
1652105100000|2022-05-09 14:05:00|79.72|79.66|79.86|79.81|79.99|79.98|79.72|79.66|384853
1652105400000|2022-05-09 14:10:00|79.87|79.82|79.84|79.79|80|79.95|79.73|79.7|147596
1652105700000|2022-05-09 14:15:00|79.83|79.78|79.8|79.75|79.83|79.79|79.71|79.67|299332
1652106000000|2022-05-09 14:20:00|79.79|79.76|79.88|79.84|80.11|80.05|79.76|79.73|227855
1652106300000|2022-05-09 14:25:00|79.87|79.82|79.78|79.75|79.99|79.97|79.76|79.71|184071
1652106600000|2022-05-09 14:30:00|79.77|79.73|79.75|79.71|79.79|79.74|79.62|79.57|249039
1652106900000|2022-05-09 14:35:00|79.76|79.72|79.6|79.58|79.86|79.81|79.59|79.57|272387
1652107200000|2022-05-09 14:40:00|79.59|79.57|79.76|79.73|79.79|79.75|79.55|79.5|147086
1652107500000|2022-05-09 14:45:00|79.78|79.76|79.94|79.91|80.04|80|79.71|79.66|384357
1652107800000|2022-05-09 14:50:00|79.95|79.92|79.89|79.87|80.15|80.11|79.89|79.87|181452
1652108100000|2022-05-09 14:55:00|79.88|79.85|79.75|79.73|79.93|79.9|79.74|79.71|156557
1652108400000|2022-05-09 15:00:00|79.74|79.71|79.86|79.83|79.94|79.89|79.71|79.66|360996
1652108700000|2022-05-09 15:05:00|79.85|79.82|79.72|79.68|79.96|79.91|79.68|79.63|164067
1652109000000|2022-05-09 15:10:00|79.73|79.69|79.62|79.59|79.81|79.78|79.6|79.57|177568
1652109300000|2022-05-09 15:15:00|79.63|79.6|79.35|79.31|79.7|79.65|79.34|79.3|294809
1652109600000|2022-05-09 15:20:00|79.34|79.3|79.21|79.18|79.34|79.32|79.07|79.04|734991
1652109900000|2022-05-09 15:25:00|79.19|79.17|78.89|78.83|79.19|79.17|78.83|78.78|875169
1652166000000|2022-05-10 07:00:00|79.87|79.16|80.11|80|80.41|80.24|79.31|79.1|920733
1652166300000|2022-05-10 07:05:00|80.12|79.93|79.64|79.53|80.7|80.61|79.64|79.52|406566
1652166600000|2022-05-10 07:10:00|79.57|79.51|80|79.92|80.1|80.02|79.34|79.28|431527
1652166900000|2022-05-10 07:15:00|79.99|79.89|79.9|79.83|80.15|80.09|79.86|79.76|497135
1652167200000|2022-05-10 07:20:00|79.91|79.87|80.05|79.97|80.13|80.07|79.81|79.7|222637
1652167500000|2022-05-10 07:25:00|80.04|79.96|79.94|79.88|80.14|80.05|79.86|79.77|413221
1652167800000|2022-05-10 07:30:00|79.93|79.89|79.44|79.39|79.94|79.89|79.44|79.33|347614
1652168100000|2022-05-10 07:35:00|79.46|79.4|79.96|79.88|80.08|79.99|79.45|79.38|231094
1652168400000|2022-05-10 07:40:00|79.95|79.86|79.85|79.77|80.06|79.98|79.77|79.68|128885
1652168700000|2022-05-10 07:45:00|79.87|79.8|79.86|79.81|79.97|79.88|79.68|79.59|206296
1652169000000|2022-05-10 07:50:00|79.87|79.82|79.81|79.73|79.93|79.84|79.71|79.63|159390
1652169300000|2022-05-10 07:55:00|79.8|79.72|79.95|79.88|80.05|79.98|79.74|79.66|139756
1652169600000|2022-05-10 08:00:00|79.96|79.9|80.07|80.01|80.09|80.03|79.83|79.75|234012
1652169900000|2022-05-10 08:05:00|80.05|79.99|80.11|80.07|80.12|80.1|79.94|79.87|314366
1652170200000|2022-05-10 08:10:00|80.1|80.05|79.95|79.9|80.12|80.07|79.93|79.87|214235
1652170500000|2022-05-10 08:15:00|79.97|79.91|80.05|80|80.17|80.1|79.96|79.91|148191
1652170800000|2022-05-10 08:20:00|80.06|80.03|80.02|79.98|80.15|80.09|79.91|79.87|414817
1652171100000|2022-05-10 08:25:00|80|79.95|80.43|80.38|80.49|80.43|79.98|79.95|311517
1652171400000|2022-05-10 08:30:00|80.44|80.42|80.44|80.41|80.71|80.65|80.34|80.28|407495
1652171700000|2022-05-10 08:35:00|80.45|80.43|80.41|80.36|80.58|80.54|80.41|80.34|87109
1652172000000|2022-05-10 08:40:00|80.4|80.35|80.09|80.04|80.42|80.39|80.08|80.03|60495
1652172300000|2022-05-10 08:45:00|80.07|80.05|79.91|79.88|80.07|80.06|79.81|79.79|127357
1652172600000|2022-05-10 08:50:00|79.93|79.89|79.93|79.89|80.11|80.06|79.87|79.83|224672
1652172900000|2022-05-10 08:55:00|79.94|79.9|79.97|79.92|80.04|79.99|79.84|79.81|200683
1652173200000|2022-05-10 09:00:00|79.96|79.91|79.82|79.77|80.03|79.98|79.77|79.71|179511
1652173500000|2022-05-10 09:05:00|79.81|79.75|79.78|79.73|79.87|79.81|79.67|79.63|322539
1652173800000|2022-05-10 09:10:00|79.77|79.71|79.83|79.78|79.92|79.89|79.76|79.71|273591
1652174100000|2022-05-10 09:15:00|79.81|79.77|80.03|79.97|80.04|79.98|79.81|79.76|186676
1652174400000|2022-05-10 09:20:00|80.04|79.98|79.82|79.79|80.12|80.09|79.78|79.73|191937
1652174700000|2022-05-10 09:25:00|79.83|79.8|79.53|79.48|79.9|79.86|79.51|79.47|118620
1652175000000|2022-05-10 09:30:00|79.54|79.47|79.71|79.67|79.87|79.83|79.54|79.47|220642
1652175300000|2022-05-10 09:35:00|79.72|79.69|79.85|79.8|79.87|79.82|79.63|79.59|173874
1652175600000|2022-05-10 09:40:00|79.82|79.78|79.68|79.65|79.93|79.89|79.67|79.61|119994
1652175900000|2022-05-10 09:45:00|79.67|79.63|79.75|79.7|79.84|79.79|79.64|79.59|147854
1652176200000|2022-05-10 09:50:00|79.77|79.72|79.62|79.59|79.8|79.78|79.57|79.53|140875
1652176500000|2022-05-10 09:55:00|79.61|79.57|79.49|79.45|79.68|79.66|79.48|79.43|302172
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.56|79.51|79.65|79.62|79.5|79.45|229783
1652177100000|2022-05-10 10:05:00|79.54|79.52|79.68|79.65|79.69|79.67|79.54|79.51|229979
1652177400000|2022-05-10 10:10:00|79.69|79.63|79.95|79.92|79.98|79.93|79.69|79.62|153208
1652177700000|2022-05-10 10:15:00|79.97|79.93|79.99|79.95|80.06|79.99|79.88|79.83|180695
1652178000000|2022-05-10 10:20:00|80|79.97|79.89|79.85|80.07|80.02|79.85|79.81|107381
1652178300000|2022-05-10 10:25:00|79.87|79.83|79.94|79.9|80.04|80.02|79.87|79.81|151656
1652178600000|2022-05-10 10:30:00|79.92|79.89|80.04|80|80.08|80.03|79.9|79.84|155790
1652178900000|2022-05-10 10:35:00|80.02|79.99|80|79.96|80.05|80.01|79.96|79.93|68712
1652179200000|2022-05-10 10:40:00|79.99|79.98|79.9|79.86|80.09|80.05|79.88|79.86|67885
1652179500000|2022-05-10 10:45:00|79.92|79.87|79.97|79.94|80.05|80|79.88|79.84|143797
1652179800000|2022-05-10 10:50:00|79.94|79.93|80.09|80.06|80.11|80.06|79.91|79.9|122085
1652180100000|2022-05-10 10:55:00|80.11|80.07|79.92|79.88|80.11|80.08|79.9|79.85|169797
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.94|79.9|80.07|80.03|79.93|79.89|69454
1652180700000|2022-05-10 11:05:00|79.95|79.91|79.76|79.72|79.97|79.92|79.71|79.65|103638
1652181000000|2022-05-10 11:10:00|79.77|79.74|79.79|79.76|79.87|79.83|79.77|79.73|127124
1652181300000|2022-05-10 11:15:00|79.8|79.77|79.79|79.74|79.84|79.82|79.76|79.72|204452
1652181600000|2022-05-10 11:20:00|79.78|79.73|79.77|79.74|79.79|79.75|79.69|79.66|357127
1652181900000|2022-05-10 11:25:00|79.76|79.75|79.71|79.68|79.77|79.75|79.51|79.46|250812
1652182200000|2022-05-10 11:30:00|79.7|79.66|79.84|79.8|79.89|79.83|79.64|79.6|89394
1652182500000|2022-05-10 11:35:00|79.83|79.78|79.91|79.88|80.03|79.99|79.8|79.76|59315
1652182800000|2022-05-10 11:40:00|79.9|79.86|79.74|79.69|79.92|79.87|79.74|79.68|82314
1652183100000|2022-05-10 11:45:00|79.73|79.68|79.83|79.78|79.88|79.83|79.69|79.64|80946
1652183400000|2022-05-10 11:50:00|79.84|79.79|79.99|79.94|80.03|79.98|79.82|79.78|73602
1652183700000|2022-05-10 11:55:00|80|79.96|79.92|79.89|80.03|80|79.91|79.88|37787
1652184000000|2022-05-10 12:00:00|79.93|79.9|79.93|79.89|80.06|80.03|79.93|79.88|97633
1652184300000|2022-05-10 12:05:00|79.94|79.9|80.02|80|80.07|80.01|79.92|79.88|93288
1652184600000|2022-05-10 12:10:00|80.03|80.01|80.02|79.99|80.1|80.05|80|79.96|53578
1652184900000|2022-05-10 12:15:00|80.03|80|79.93|79.89|80.03|80|79.89|79.84|103977
1652185200000|2022-05-10 12:20:00|79.94|79.9|80.02|79.97|80.07|80.04|79.92|79.9|144986
1652185500000|2022-05-10 12:25:00|80.03|79.98|80.03|79.98|80.05|80.02|79.99|79.95|73851
1652185800000|2022-05-10 12:30:00|80.02|79.97|80.02|79.99|80.04|80.01|79.97|79.92|63857
1652186100000|2022-05-10 12:35:00|80.01|79.98|80.3|80.29|80.34|80.33|80.01|79.97|130541
1652186400000|2022-05-10 12:40:00|80.29|80.26|80.16|80.13|80.33|80.29|80.16|80.12|114894
1652186700000|2022-05-10 12:45:00|80.17|80.14|80.14|80.11|80.2|80.17|80.08|80.05|146502
1652187000000|2022-05-10 12:50:00|80.16|80.12|80.26|80.23|80.27|80.24|80.15|80.12|189361
1652187300000|2022-05-10 12:55:00|80.25|80.22|80.33|80.29|80.4|80.36|80.23|80.19|148986
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.33|80.29|80.4|80.36|80.3|80.26|54247
1652187900000|2022-05-10 13:05:00|80.31|80.28|80.3|80.25|80.34|80.32|80.21|80.17|223527
1652188200000|2022-05-10 13:10:00|80.31|80.26|80.17|80.13|80.33|80.29|80.14|80.09|156437
1652188500000|2022-05-10 13:15:00|80.16|80.12|80.13|80.09|80.24|80.2|80.1|80.07|78542
1652188800000|2022-05-10 13:20:00|80.12|80.1|80.17|80.12|80.26|80.21|80.12|80.09|130390
1652189100000|2022-05-10 13:25:00|80.16|80.11|80.34|80.31|80.34|80.32|80.14|80.1|340338
1652189400000|2022-05-10 13:30:00|80.32|80.32|80.33|80.3|80.51|80.47|80.28|80.23|365942
1652189700000|2022-05-10 13:35:00|80.31|80.29|80.13|80.1|80.33|80.29|80|79.96|495749
1652190000000|2022-05-10 13:40:00|80.15|80.11|79.77|79.72|80.18|80.15|79.77|79.71|575172
1652190300000|2022-05-10 13:45:00|79.75|79.71|79.83|79.8|79.9|79.83|79.7|79.64|165576
1652190600000|2022-05-10 13:50:00|79.82|79.77|79.99|79.94|79.99|79.95|79.73|79.69|193030
1652190900000|2022-05-10 13:55:00|79.98|79.95|80.06|80|80.09|80.06|79.84|79.81|549086
1652191200000|2022-05-10 14:00:00|80.04|79.99|80.04|80|80.14|80.08|79.83|79.8|202018
1652191500000|2022-05-10 14:05:00|80.06|80.01|79.99|79.95|80.14|80.08|79.97|79.93|111343
1652191800000|2022-05-10 14:10:00|80|79.96|80.03|80.01|80.07|80.05|79.92|79.88|271828
1652192100000|2022-05-10 14:15:00|80.05|80.02|80.23|80.2|80.27|80.23|80.01|79.96|245739
1652192400000|2022-05-10 14:20:00|80.22|80.17|80.15|80.11|80.25|80.2|80.07|80.05|106618
1652192700000|2022-05-10 14:25:00|80.14|80.09|79.74|79.7|80.16|80.13|79.73|79.7|247958
1652193000000|2022-05-10 14:30:00|79.73|79.72|79.68|79.64|79.79|79.75|79.59|79.55|261486
1652193300000|2022-05-10 14:35:00|79.67|79.65|79.59|79.55|79.76|79.72|79.58|79.55|383393
1652193600000|2022-05-10 14:40:00|79.58|79.53|79.35|79.31|79.6|79.58|79.27|79.24|354825
1652193900000|2022-05-10 14:45:00|79.34|79.3|79|78.98|79.35|79.31|78.95|78.91|321859
1652194200000|2022-05-10 14:50:00|78.99|78.96|78.99|78.95|79.09|79.06|78.84|78.79|199771
1652194500000|2022-05-10 14:55:00|78.98|78.96|78.94|78.92|79.03|78.99|78.93|78.88|104398
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.94|78.89|79.11|79.07|78.92|78.88|228585
1652195100000|2022-05-10 15:05:00|78.93|78.88|78.63|78.58|78.94|78.88|78.55|78.5|348652
1652195400000|2022-05-10 15:10:00|78.65|78.58|78.6|78.54|78.85|78.78|78.6|78.54|78328
1652195700000|2022-05-10 15:15:00|78.62|78.55|78.69|78.62|78.72|78.66|78.46|78.39|74443
1652196000000|2022-05-10 15:20:00|78.67|78.61|78.45|78.39|78.7|78.64|78.43|78.37|72867
1652196300000|2022-05-10 15:25:00|78.42|78.36|78.51|78.42|78.51|78.42|78.26|78.18|107930
1652252400000|2022-05-11 07:00:00|79.99|78.93|78.52|78.43|79.99|79.28|78.51|78.43|673290
1652252700000|2022-05-11 07:05:00|78.51|78.41|78.5|78.4|78.89|78.69|78.41|78.3|212243
1652253000000|2022-05-11 07:10:00|78.47|78.38|78.42|78.36|78.58|78.49|78.3|78.26|289919
1652253300000|2022-05-11 07:15:00|78.41|78.37|79.12|79.04|79.32|79.28|78.39|78.37|522391
1652253600000|2022-05-11 07:20:00|79.13|79.06|79.18|79.12|79.52|79.42|79.12|79.04|256548
1652253900000|2022-05-11 07:25:00|79.16|79.09|78.49|78.43|79.18|79.13|78.35|78.29|167901
1652254200000|2022-05-11 07:30:00|78.51|78.44|78.44|78.39|78.73|78.68|78.34|78.26|362441
1652254500000|2022-05-11 07:35:00|78.46|78.37|78.19|78.15|78.56|78.48|78.14|78.1|224837
1652254800000|2022-05-11 07:40:00|78.18|78.13|78.12|78.09|78.23|78.2|78.03|78|434140
1652255100000|2022-05-11 07:45:00|78.14|78.07|78.21|78.16|78.37|78.28|78.14|78.07|228138
1652255400000|2022-05-11 07:50:00|78.2|78.14|78.07|78.03|78.29|78.24|78.05|78|335259
1652255700000|2022-05-11 07:55:00|78.05|78|78.36|78.33|78.38|78.34|77.89|77.82|587092
1652256000000|2022-05-11 08:00:00|78.34|78.3|78.45|78.4|78.55|78.48|78.25|78.2|261904
1652256300000|2022-05-11 08:05:00|78.46|78.41|78.36|78.3|78.52|78.47|78.24|78.2|138137
1652256600000|2022-05-11 08:10:00|78.38|78.31|78.86|78.81|78.88|78.81|78.38|78.31|140558
1652256900000|2022-05-11 08:15:00|78.88|78.82|79.01|78.97|79.15|79.09|78.82|78.75|113322
1652257200000|2022-05-11 08:20:00|79|78.95|79.03|78.97|79.1|79.03|78.88|78.8|116185
1652257500000|2022-05-11 08:25:00|79.04|79.01|79.18|79.14|79.19|79.14|78.87|78.81|127473
1652257800000|2022-05-11 08:30:00|79.17|79.12|79.41|79.36|79.5|79.44|79.13|79.07|189891
1652258100000|2022-05-11 08:35:00|79.4|79.37|79.51|79.47|79.55|79.48|79.37|79.32|306519
1652258400000|2022-05-11 08:40:00|79.53|79.48|79.61|79.58|79.91|79.83|79.53|79.48|142138
1652258700000|2022-05-11 08:45:00|79.62|79.59|79.58|79.55|79.69|79.63|79.42|79.33|137291
1652259000000|2022-05-11 08:50:00|79.6|79.57|79.99|79.94|80|79.95|79.52|79.5|122504
1652259300000|2022-05-11 08:55:00|80|79.95|80.04|80|80.19|80.11|79.98|79.94|165252
1652259600000|2022-05-11 09:00:00|80.06|80.03|80.21|80.18|80.31|80.23|80.03|80|210441
1652259900000|2022-05-11 09:05:00|80.2|80.15|80.21|80.19|80.24|80.19|79.99|79.93|196814
1652260200000|2022-05-11 09:10:00|80.24|80.2|80|79.95|80.28|80.25|80|79.94|136002
1652260500000|2022-05-11 09:15:00|79.99|79.94|79.98|79.97|80.19|80.14|79.97|79.92|191103
1652260800000|2022-05-11 09:20:00|80|79.98|80.07|80.01|80.11|80.06|80|79.97|82797
1652261100000|2022-05-11 09:25:00|80.06|80.02|80.01|79.96|80.24|80.2|80.01|79.94|74411
1652261400000|2022-05-11 09:30:00|80|79.95|80.08|80.05|80.13|80.08|79.96|79.93|56772
1652261700000|2022-05-11 09:35:00|80.07|80.04|80.09|80.06|80.11|80.06|79.96|79.93|152594
1652262000000|2022-05-11 09:40:00|80.1|80.04|80.03|80.01|80.1|80.06|79.99|79.95|98548
1652262300000|2022-05-11 09:45:00|80.04|80|80.02|79.98|80.06|80.03|79.96|79.93|158153
1652262600000|2022-05-11 09:50:00|80.03|79.97|80.18|80.13|80.19|80.14|80.03|79.96|125551
1652262900000|2022-05-11 09:55:00|80.16|80.12|80.09|80.05|80.19|80.15|80.08|80.04|80369
1652263200000|2022-05-11 10:00:00|80.08|80.06|80.07|80.03|80.3|80.25|80.05|80.01|83490
1652263500000|2022-05-11 10:05:00|80.06|80.04|80.11|80.08|80.16|80.13|79.96|79.92|113022
1652263800000|2022-05-11 10:10:00|80.13|80.07|80.04|80.01|80.25|80.18|80|79.95|81913
1652264100000|2022-05-11 10:15:00|80.03|79.99|80.02|80.01|80.09|80.05|79.99|79.97|120504
1652264400000|2022-05-11 10:20:00|80.01|80|80.1|80.06|80.22|80.18|80.01|79.99|96238
1652264700000|2022-05-11 10:25:00|80.08|80.05|80.07|80.04|80.15|80.1|80.01|79.96|65171
1652265000000|2022-05-11 10:30:00|80.08|80.06|80.19|80.16|80.3|80.26|80.08|80.06|63701
1652265300000|2022-05-11 10:35:00|80.18|80.15|80.26|80.22|80.33|80.29|80.17|80.13|122201
1652265600000|2022-05-11 10:40:00|80.25|80.23|80.07|80.06|80.28|80.24|80.06|80.04|99623
1652265900000|2022-05-11 10:45:00|80.09|80.07|80.02|79.98|80.11|80.07|79.91|79.85|120730
1652266200000|2022-05-11 10:50:00|80.01|80|80.09|80.05|80.09|80.05|80|79.97|48616
1652266500000|2022-05-11 10:55:00|80.08|80.03|80.15|80.1|80.22|80.17|80.08|80.03|59553
1652266800000|2022-05-11 11:00:00|80.14|80.11|80.02|80|80.15|80.11|79.97|79.92|90753
1652267100000|2022-05-11 11:05:00|80.01|79.99|79.88|79.84|80.04|80|79.83|79.8|162748
1652267400000|2022-05-11 11:10:00|79.89|79.86|79.97|79.94|80.02|79.98|79.89|79.86|71917
1652267700000|2022-05-11 11:15:00|79.99|79.95|79.91|79.87|80|79.95|79.88|79.84|122796
1652268000000|2022-05-11 11:20:00|79.9|79.85|79.92|79.87|79.92|79.9|79.76|79.72|114186
1652268300000|2022-05-11 11:25:00|79.89|79.86|80.02|79.97|80.02|79.97|79.86|79.83|52361
1652268600000|2022-05-11 11:30:00|80.01|79.96|79.97|79.93|80.01|79.96|79.92|79.88|96964
1652268900000|2022-05-11 11:35:00|79.98|79.94|80.11|80.07|80.25|80.2|79.98|79.94|109125
1652269200000|2022-05-11 11:40:00|80.12|80.06|80.01|79.98|80.15|80.1|80.01|79.98|147568
1652269500000|2022-05-11 11:45:00|80.02|79.99|80.19|80.16|80.22|80.19|79.94|79.91|137081
1652269800000|2022-05-11 11:50:00|80.21|80.18|80.35|80.33|80.41|80.35|80.21|80.18|80107
1652270100000|2022-05-11 11:55:00|80.36|80.34|80.38|80.36|80.46|80.42|80.28|80.24|127264
1652270400000|2022-05-11 12:00:00|80.39|80.37|80.46|80.44|80.54|80.5|80.37|80.33|115729
1652270700000|2022-05-11 12:05:00|80.45|80.43|80.42|80.41|80.59|80.54|80.39|80.35|107156
1652271000000|2022-05-11 12:10:00|80.39|80.39|80.57|80.54|80.58|80.54|80.39|80.35|162029
1652271300000|2022-05-11 12:15:00|80.56|80.53|80.52|80.49|80.69|80.63|80.51|80.47|171922
1652271600000|2022-05-11 12:20:00|80.51|80.48|80.5|80.47|80.54|80.51|80.43|80.39|120311
1652271900000|2022-05-11 12:25:00|80.49|80.45|80.45|80.42|80.7|80.65|80.45|80.42|132113
1652272200000|2022-05-11 12:30:00|80.44|80.4|80.39|80.34|80.45|80.4|80.01|79.95|908028
1652272500000|2022-05-11 12:35:00|80.36|80.33|79.9|79.84|80.45|80.4|79.86|79.83|399577
1652272800000|2022-05-11 12:40:00|79.86|79.83|79.91|79.88|80.07|80|79.85|79.83|134157
1652273100000|2022-05-11 12:45:00|79.94|79.9|79.79|79.73|80.01|79.95|79.63|79.57|172874
1652273400000|2022-05-11 12:50:00|79.78|79.75|79.63|79.6|79.79|79.76|79.61|79.57|638295
1652273700000|2022-05-11 12:55:00|79.61|79.59|79.54|79.49|79.7|79.64|79.4|79.36|494965
1652274000000|2022-05-11 13:00:00|79.53|79.47|79.75|79.72|79.77|79.73|79.52|79.47|291149
1652274300000|2022-05-11 13:05:00|79.77|79.73|79.85|79.8|80.07|80|79.73|79.68|356899
1652274600000|2022-05-11 13:10:00|79.84|79.79|79.74|79.71|79.92|79.88|79.67|79.62|353213
1652274900000|2022-05-11 13:15:00|79.76|79.69|80.31|80.27|80.31|80.27|79.7|79.66|408217
1652275200000|2022-05-11 13:20:00|80.33|80.28|80.42|80.37|80.49|80.44|80.25|80.2|218515
1652275500000|2022-05-11 13:25:00|80.41|80.39|80.66|80.62|80.66|80.64|80.33|80.3|125304
1652275800000|2022-05-11 13:30:00|80.69|80.63|80.49|80.45|80.72|80.66|80.49|80.45|343386
1652276100000|2022-05-11 13:35:00|80.46|80.44|80.5|80.47|80.58|80.54|80.27|80.21|260146
1652276400000|2022-05-11 13:40:00|80.49|80.46|81|80.96|81.03|81|80.33|80.29|452681
1652276700000|2022-05-11 13:45:00|80.98|80.95|81.3|81.27|81.36|81.32|80.94|80.91|318420
1652277000000|2022-05-11 13:50:00|81.29|81.25|81.24|81.2|81.3|81.25|80.99|80.97|234547
1652277300000|2022-05-11 13:55:00|81.23|81.19|80.88|80.84|81.24|81.19|80.77|80.72|618505
1652277600000|2022-05-11 14:00:00|80.89|80.86|81.24|81.17|81.32|81.25|80.89|80.86|334306
1652277900000|2022-05-11 14:05:00|81.22|81.19|81.16|81.12|81.41|81.37|81.04|81.02|370699
1652278200000|2022-05-11 14:10:00|81.15|81.13|81.2|81.17|81.27|81.22|80.9|80.85|525653
1652278500000|2022-05-11 14:15:00|81.22|81.18|81.52|81.5|81.52|81.5|81.15|81.11|271442
1652278800000|2022-05-11 14:20:00|81.53|81.51|81.71|81.68|81.79|81.74|81.4|81.39|195662
1652279100000|2022-05-11 14:25:00|81.72|81.69|81.58|81.55|81.91|81.88|81.48|81.44|271078
1652279400000|2022-05-11 14:30:00|81.56|81.54|81.3|81.27|81.61|81.55|81.25|81.21|290911
1652279700000|2022-05-11 14:35:00|81.28|81.28|81.62|81.6|81.68|81.63|81.28|81.28|438833
1652280000000|2022-05-11 14:40:00|81.61|81.59|81.39|81.36|81.66|81.6|81.28|81.23|274709
1652280300000|2022-05-11 14:45:00|81.38|81.34|81.16|81.13|81.52|81.47|81.14|81.11|219402
1652280600000|2022-05-11 14:50:00|81.15|81.11|80.8|80.77|81.16|81.11|80.66|80.61|267433
1652280900000|2022-05-11 14:55:00|80.81|80.78|80.79|80.76|80.91|80.86|80.71|80.66|202487
1652281200000|2022-05-11 15:00:00|80.78|80.74|80.71|80.69|80.88|80.84|80.6|80.56|179039
1652281500000|2022-05-11 15:05:00|80.72|80.7|80.6|80.58|80.72|80.7|80.5|80.46|215803
1652281800000|2022-05-11 15:10:00|80.61|80.6|80.62|80.59|80.73|80.69|80.54|80.49|170542
1652282100000|2022-05-11 15:15:00|80.61|80.57|80.32|80.3|80.62|80.6|80.3|80.26|238433
1652282400000|2022-05-11 15:20:00|80.33|80.31|80.47|80.45|80.55|80.53|80.33|80.31|324465
1652282700000|2022-05-11 15:25:00|80.46|80.44|80.71|80.63|80.71|80.67|80.34|80.33|724578
1652338800000|2022-05-12 07:00:00|79.38|78.86|82.11|81.92|82.3|82.08|78.91|78.62|957954
1652339100000|2022-05-12 07:05:00|82.09|81.93|83.25|83.1|83.46|83.23|82.09|81.93|1147978
1652339400000|2022-05-12 07:10:00|83.24|83.06|81.53|81.41|83.32|83.1|81.49|81.32|800073
1652339700000|2022-05-12 07:15:00|81.52|81.32|81.16|81.1|82|81.88|81.05|80.92|603061
1652340000000|2022-05-12 07:20:00|81.2|81.11|80.93|80.85|81.27|81.13|80.52|80.4|618618
1652340300000|2022-05-12 07:25:00|80.97|80.87|80.99|80.93|81.27|81.16|80.92|80.86|459895
1652340600000|2022-05-12 07:30:00|81.03|80.94|81.04|80.98|81.17|81.08|80.63|80.54|441812
1652340900000|2022-05-12 07:35:00|81.02|80.97|80.8|80.74|81.22|81.14|80.72|80.66|379350
1652341200000|2022-05-12 07:40:00|80.79|80.71|81.07|81.01|81.08|81.05|80.65|80.56|295648
1652341500000|2022-05-12 07:45:00|81.06|81|81.52|81.46|81.58|81.5|80.8|80.76|417210
1652341800000|2022-05-12 07:50:00|81.51|81.44|81.12|81.07|81.51|81.45|80.97|80.91|559289
1652342100000|2022-05-12 07:55:00|81.1|81.08|81.22|81.16|81.24|81.17|80.99|80.95|244795
1652342400000|2022-05-12 08:00:00|81.23|81.18|81.01|80.96|81.26|81.2|80.76|80.7|440179
1652342700000|2022-05-12 08:05:00|81.02|80.97|80.85|80.81|82.79|81.56|80.75|80.7|1449985
1652343000000|2022-05-12 08:10:00|80.86|80.82|80.96|80.91|81|80.95|80.77|80.7|249639
1652343300000|2022-05-12 08:15:00|80.98|80.92|80.81|80.76|81.14|81.07|80.81|80.75|265769
1652343600000|2022-05-12 08:20:00|80.82|80.74|81.03|80.99|81.1|81.05|80.74|80.67|297265
1652343900000|2022-05-12 08:25:00|81.05|81|81.01|80.95|81.16|81.1|80.81|80.76|198794
1652344200000|2022-05-12 08:30:00|80.99|80.96|80.77|80.72|81.11|81.07|80.73|80.66|209813
1652344500000|2022-05-12 08:35:00|80.76|80.71|80.81|80.78|80.86|80.81|80.63|80.55|237799
1652344800000|2022-05-12 08:40:00|80.8|80.77|80.59|80.56|80.82|80.77|80.53|80.46|278221
1652345100000|2022-05-12 08:45:00|80.57|80.55|80.7|80.67|80.74|80.67|80.47|80.4|229844
1652345400000|2022-05-12 08:50:00|80.71|80.64|80.67|80.63|80.71|80.64|80.54|80.5|122255
1652345700000|2022-05-12 08:55:00|80.66|80.65|80.86|80.8|80.92|80.88|80.59|80.54|205706
1652346000000|2022-05-12 09:00:00|80.85|80.81|80.46|80.4|80.85|80.81|80.44|80.38|153238
1652346300000|2022-05-12 09:05:00|80.44|80.38|80.38|80.33|80.5|80.47|80.35|80.31|233479
1652346600000|2022-05-12 09:10:00|80.37|80.31|80.2|80.15|80.4|80.35|80.17|80.1|379449
1652346900000|2022-05-12 09:15:00|80.17|80.13|80.06|80.01|80.26|80.22|80.03|80|235668
1652347200000|2022-05-12 09:20:00|80.05|80|80.08|80.02|80.43|80.37|79.97|79.93|218593
1652347500000|2022-05-12 09:25:00|80.06|80.01|80.23|80.18|80.23|80.19|79.9|79.85|128909
1652347800000|2022-05-12 09:30:00|80.25|80.19|80.3|80.26|80.31|80.26|80.04|80.01|165398
1652348100000|2022-05-12 09:35:00|80.32|80.27|80.31|80.27|80.33|80.31|80.2|80.14|137338
1652348400000|2022-05-12 09:40:00|80.3|80.28|80.41|80.35|80.46|80.41|80.17|80.12|216825
1652348700000|2022-05-12 09:45:00|80.4|80.36|80.48|80.44|80.5|80.47|80.36|80.32|129376
1652349000000|2022-05-12 09:50:00|80.45|80.42|80.28|80.23|80.45|80.42|80.16|80.1|205276
1652349300000|2022-05-12 09:55:00|80.24|80.22|80.3|80.26|80.36|80.33|80.13|80.07|146491
1652349600000|2022-05-12 10:00:00|80.31|80.27|80.39|80.34|80.44|80.39|80.25|80.2|99774
1652349900000|2022-05-12 10:05:00|80.4|80.35|80.31|80.28|80.44|80.41|80.25|80.21|198205
1652350200000|2022-05-12 10:10:00|80.3|80.27|80.07|80.02|80.35|80.3|80.05|80.01|155601
1652350500000|2022-05-12 10:15:00|80.06|80.01|80.22|80.16|80.33|80.19|79.95|79.92|161315
1652350800000|2022-05-12 10:20:00|80.24|80.17|80.09|80.07|80.24|80.18|80.04|80|45677
1652351100000|2022-05-12 10:25:00|80.11|80.06|80.48|80.43|80.53|80.49|80.07|80.03|280107
1652351400000|2022-05-12 10:30:00|80.47|80.42|80.39|80.36|80.48|80.44|80.32|80.29|141524
1652351700000|2022-05-12 10:35:00|80.37|80.35|80.45|80.39|80.53|80.5|80.32|80.28|183333
1652352000000|2022-05-12 10:40:00|80.44|80.41|80.42|80.36|80.57|80.55|80.37|80.32|284705
1652352300000|2022-05-12 10:45:00|80.4|80.35|80.25|80.2|80.42|80.35|80.21|80.17|115783
1652352600000|2022-05-12 10:50:00|80.26|80.21|80.28|80.23|80.3|80.25|80.12|80.08|68152
1652352900000|2022-05-12 10:55:00|80.27|80.2|80.11|80.06|80.33|80.29|80.08|80.03|114974
1652353200000|2022-05-12 11:00:00|80.09|80.07|80.11|80.06|80.25|80.18|79.91|79.85|124642
1652353500000|2022-05-12 11:05:00|80.1|80.04|80|79.97|80.13|80.08|80|79.96|76778
1652353800000|2022-05-12 11:10:00|80.03|79.98|80.11|80.08|80.15|80.09|79.93|79.89|82053
1652354100000|2022-05-12 11:15:00|80.13|80.09|80.2|80.15|80.29|80.25|80.13|80.09|101184
1652354400000|2022-05-12 11:20:00|80.19|80.16|80.15|80.11|80.29|80.25|80.1|80.04|153096
1652354700000|2022-05-12 11:25:00|80.14|80.12|80.2|80.15|80.28|80.22|80.06|80|64672
1652355000000|2022-05-12 11:30:00|80.19|80.14|79.99|79.94|80.23|80.17|79.97|79.91|97449
1652355300000|2022-05-12 11:35:00|80|80|79.95|79.9|80.06|80.01|79.92|79.87|169668
1652355600000|2022-05-12 11:40:00|79.94|79.91|79.78|79.75|79.95|79.91|79.76|79.73|114745
1652355900000|2022-05-12 11:45:00|79.76|79.73|79.64|79.6|79.87|79.81|79.6|79.56|133886
1652356200000|2022-05-12 11:50:00|79.66|79.61|79.39|79.35|79.7|79.67|79.39|79.33|115773
1652356500000|2022-05-12 11:55:00|79.36|79.34|79.37|79.32|79.37|79.34|79.23|79.16|147997
1652356800000|2022-05-12 12:00:00|79.36|79.33|79.35|79.3|79.46|79.45|79.27|79.21|190997
1652357100000|2022-05-12 12:05:00|79.33|79.31|79.22|79.16|79.5|79.45|79.21|79.15|201134
1652357400000|2022-05-12 12:10:00|79.21|79.15|79.09|79.05|79.27|79.22|79.08|79.02|240717
1652357700000|2022-05-12 12:15:00|79.1|79.06|79.19|79.13|79.35|79.31|79.1|79.06|90613
1652358000000|2022-05-12 12:20:00|79.17|79.14|79.06|79|79.22|79.19|78.99|78.94|154120
1652358300000|2022-05-12 12:25:00|79.07|78.99|79.12|79.07|79.13|79.1|78.87|78.8|120975
1652358600000|2022-05-12 12:30:00|79.13|79.08|79.31|79.26|79.4|79.34|79.13|79.08|237050
1652358900000|2022-05-12 12:35:00|79.32|79.27|79.34|79.29|79.37|79.36|79.26|79.22|127708
1652359200000|2022-05-12 12:40:00|79.35|79.3|79.6|79.55|79.61|79.56|79.3|79.28|127050
1652359500000|2022-05-12 12:45:00|79.59|79.53|79.62|79.58|79.71|79.65|79.51|79.46|93474
1652359800000|2022-05-12 12:50:00|79.63|79.6|79.8|79.77|79.84|79.78|79.62|79.58|59271
1652360100000|2022-05-12 12:55:00|79.83|79.78|79.95|79.92|80.05|80|79.76|79.71|237923
1652360400000|2022-05-12 13:00:00|79.94|79.91|79.9|79.85|80.03|80.01|79.86|79.83|260784
1652360700000|2022-05-12 13:05:00|79.89|79.86|80.45|80.4|80.47|80.41|79.88|79.85|428884
1652361000000|2022-05-12 13:10:00|80.46|80.41|80.5|80.47|80.58|80.52|80.38|80.35|248011
1652361300000|2022-05-12 13:15:00|80.54|80.48|80.21|80.16|80.56|80.48|80.18|80.14|98004
1652361600000|2022-05-12 13:20:00|80.23|80.17|80.36|80.31|80.42|80.36|80.13|80.06|172552
1652361900000|2022-05-12 13:25:00|80.35|80.29|80.22|80.17|80.36|80.31|80.14|80.09|243033
1652362200000|2022-05-12 13:30:00|80.21|80.18|79.82|79.79|80.28|80.24|79.75|79.72|413365
1652362500000|2022-05-12 13:35:00|79.84|79.8|80.11|80.07|80.2|80.16|79.84|79.8|334654
1652362800000|2022-05-12 13:40:00|80.1|80.06|80.37|80.34|80.66|80.59|80.07|80.03|448003
1652363100000|2022-05-12 13:45:00|80.38|80.35|80.52|80.49|80.7|80.66|80.22|80.15|250338
1652363400000|2022-05-12 13:50:00|80.5|80.48|80.4|80.35|80.62|80.59|80.32|80.26|263362
1652363700000|2022-05-12 13:55:00|80.38|80.34|80.32|80.27|80.64|80.59|80.18|80.13|540366
1652364000000|2022-05-12 14:00:00|80.3|80.25|80.61|80.56|80.64|80.59|80.24|80.22|319168
1652364300000|2022-05-12 14:05:00|80.6|80.57|81.1|81.07|81.13|81.07|80.6|80.57|696000
1652364600000|2022-05-12 14:10:00|81.09|81.06|81.57|81.54|81.86|81.77|81.05|81.01|550976
1652364900000|2022-05-12 14:15:00|81.58|81.55|81.97|81.93|81.99|81.98|81.58|81.55|321508
1652365200000|2022-05-12 14:20:00|81.96|81.92|81.96|81.92|82.26|82.19|81.86|81.83|598850
1652365500000|2022-05-12 14:25:00|81.95|81.91|81.74|81.7|81.95|81.91|81.6|81.54|537505
1652365800000|2022-05-12 14:30:00|81.77|81.71|81.66|81.62|82|81.94|81.64|81.59|554823
1652366100000|2022-05-12 14:35:00|81.67|81.63|81.88|81.83|81.96|81.89|81.67|81.63|403891
1652366400000|2022-05-12 14:40:00|81.87|81.85|81.4|81.35|81.89|81.88|81.36|81.31|337707
1652366700000|2022-05-12 14:45:00|81.41|81.37|81.38|81.32|81.56|81.5|81.22|81.17|136391
1652367000000|2022-05-12 14:50:00|81.36|81.33|81.55|81.53|81.68|81.62|81.26|81.23|205154
1652367300000|2022-05-12 14:55:00|81.54|81.52|81.39|81.37|81.54|81.52|81.29|81.26|194069
1652367600000|2022-05-12 15:00:00|81.38|81.34|81.44|81.41|81.44|81.42|81.19|81.16|267830
1652367900000|2022-05-12 15:05:00|81.45|81.42|81.7|81.65|81.74|81.7|81.38|81.35|352774
1652368200000|2022-05-12 15:10:00|81.69|81.62|81.64|81.62|81.73|81.69|81.56|81.52|276041
1652368500000|2022-05-12 15:15:00|81.63|81.59|81.51|81.5|81.69|81.65|81.51|81.48|288968
1652368800000|2022-05-12 15:20:00|81.5|81.49|81.28|81.23|81.53|81.49|81.24|81.19|340770
1652369100000|2022-05-12 15:25:00|81.27|81.24|81.23|81.14|81.31|81.27|81.09|81.03|346249
1652425200000|2022-05-13 07:00:00|81.94|81.59|81.92|81.74|82.75|82.56|81.49|81.22|537631
1652425500000|2022-05-13 07:05:00|81.91|81.75|82.5|82.34|82.63|82.53|81.88|81.74|265872
1652425800000|2022-05-13 07:10:00|82.49|82.4|82.25|82.14|82.5|82.42|81.91|81.83|65984
1652426100000|2022-05-13 07:15:00|82.28|82.15|81.73|81.64|83.66|82.98|81.69|81.56|983238
1652426400000|2022-05-13 07:20:00|81.74|81.63|82.34|82.24|82.43|82.37|81.74|81.63|213720
1652426700000|2022-05-13 07:25:00|82.36|82.25|82.44|82.35|82.6|82.46|82.18|82.12|380713
1652427000000|2022-05-13 07:30:00|82.42|82.4|82.53|82.45|82.68|82.52|82.35|82.28|132704
1652427300000|2022-05-13 07:35:00|82.51|82.44|82.48|82.43|82.62|82.53|82.35|82.26|118119
1652427600000|2022-05-13 07:40:00|82.47|82.4|82.7|82.64|82.71|82.65|82.31|82.25|195703
1652427900000|2022-05-13 07:45:00|82.69|82.63|82.33|82.26|82.69|82.63|82.33|82.25|133150
1652428200000|2022-05-13 07:50:00|82.36|82.25|82.26|82.18|82.42|82.36|82.26|82.18|117397
1652428500000|2022-05-13 07:55:00|82.28|82.19|82.3|82.25|82.38|82.32|82.18|82.14|159738
1652428800000|2022-05-13 08:00:00|82.31|82.26|82.65|82.61|82.66|82.63|82.3|82.25|391057
1652429100000|2022-05-13 08:05:00|82.66|82.62|82.8|82.76|82.92|82.85|82.66|82.62|276100
1652429400000|2022-05-13 08:10:00|82.79|82.77|82.97|82.92|83.01|82.95|82.73|82.69|83769
1652429700000|2022-05-13 08:15:00|82.96|82.94|82.72|82.67|82.98|82.94|82.66|82.61|207438
1652430000000|2022-05-13 08:20:00|82.71|82.68|82.82|82.78|82.95|82.9|82.71|82.67|155643
1652430300000|2022-05-13 08:25:00|82.84|82.79|83.14|83.13|83.19|83.15|82.83|82.79|97822
1652430600000|2022-05-13 08:30:00|83.17|83.11|83.23|83.2|83.3|83.25|83.07|83.03|310844
1652430900000|2022-05-13 08:35:00|83.24|83.21|83.34|83.28|83.55|83.49|83.24|83.19|265427
1652431200000|2022-05-13 08:40:00|83.32|83.25|83.17|83.15|83.34|83.29|83.14|83.1|103566
1652431500000|2022-05-13 08:45:00|83.16|83.13|82.98|82.95|83.16|83.15|82.89|82.83|484264
1652431800000|2022-05-13 08:50:00|82.97|82.94|83.16|83.11|83.17|83.13|82.96|82.91|168143
1652432100000|2022-05-13 08:55:00|83.15|83.13|83.16|83.15|83.25|83.19|83.02|82.95|131103
1652432400000|2022-05-13 09:00:00|83.18|83.16|83.19|83.15|83.28|83.22|83.09|83.04|150806
1652432700000|2022-05-13 09:05:00|83.18|83.13|83.15|83.11|83.19|83.17|83.11|83.06|155439
1652433000000|2022-05-13 09:10:00|83.14|83.1|83.29|83.25|83.36|83.31|83.11|83.06|112033
1652433300000|2022-05-13 09:15:00|83.28|83.23|83.3|83.26|83.35|83.32|83.19|83.14|124136
1652433600000|2022-05-13 09:20:00|83.28|83.25|83.29|83.26|83.35|83.31|83.25|83.2|127079
1652433900000|2022-05-13 09:25:00|83.28|83.25|83.25|83.2|83.33|83.28|83.03|83|178525
1652434200000|2022-05-13 09:30:00|83.24|83.21|83.52|83.48|83.56|83.5|83.24|83.21|273839
1652434500000|2022-05-13 09:35:00|83.53|83.49|83.85|83.82|83.94|83.88|83.53|83.49|299317
1652434800000|2022-05-13 09:40:00|83.87|83.84|84.71|84.66|84.74|84.66|83.87|83.82|794675
1652435100000|2022-05-13 09:45:00|84.77|84.67|84.12|84.08|84.8|84.74|84.11|84.05|835904
1652435400000|2022-05-13 09:50:00|84.11|84.07|83.03|82.94|84.11|84.08|82.97|82.92|830157
1652435700000|2022-05-13 09:55:00|83.02|82.93|83.2|83.17|83.38|83.32|82.85|82.8|147127
1652436000000|2022-05-13 10:00:00|83.21|83.18|83.21|83.16|83.42|83.38|83|82.97|305919
1652436300000|2022-05-13 10:05:00|83.23|83.17|83.15|83.1|83.27|83.19|83.11|83.08|74604
1652436600000|2022-05-13 10:10:00|83.14|83.08|83.14|83.08|83.23|83.15|82.97|82.9|127525
1652436900000|2022-05-13 10:15:00|83.13|83.07|83.11|83.05|83.2|83.15|83|82.96|34983
1652437200000|2022-05-13 10:20:00|83.1|83.04|83.11|83.06|83.11|83.08|82.95|82.88|57298
1652437500000|2022-05-13 10:25:00|83.12|83.08|83.08|83.03|83.25|83.19|83.04|83|263521
1652437800000|2022-05-13 10:30:00|83.07|83.02|83.09|83.03|83.32|83.26|83.05|83|78136
1652438100000|2022-05-13 10:35:00|83.1|83.04|83.28|83.24|83.39|83.31|83.1|83.04|71549
1652438400000|2022-05-13 10:40:00|83.29|83.25|83.17|83.13|83.48|83.41|83.07|83|187864
1652438700000|2022-05-13 10:45:00|83.18|83.15|83.1|83.06|83.2|83.16|82.98|82.92|466054
1652439000000|2022-05-13 10:50:00|83.12|83.07|83.08|83.05|83.18|83.12|83.03|82.97|96379
1652439300000|2022-05-13 10:55:00|83.07|83.04|83.23|83.19|83.28|83.25|83.06|83.02|150011
1652439600000|2022-05-13 11:00:00|83.25|83.23|83.16|83.11|83.25|83.23|83.02|82.97|80565
1652439900000|2022-05-13 11:05:00|83.15|83.1|83.12|83.08|83.26|83.21|82.96|82.9|109290
1652440200000|2022-05-13 11:10:00|83.1|83.07|82.88|82.84|83.11|83.07|82.86|82.81|62816
1652440500000|2022-05-13 11:15:00|82.89|82.85|82.93|82.88|83.06|83|82.83|82.82|82059
1652440800000|2022-05-13 11:20:00|82.94|82.9|82.67|82.6|82.97|82.92|82.5|82.46|464589
1652441100000|2022-05-13 11:25:00|82.64|82.61|82.61|82.55|82.75|82.69|82.45|82.38|205561
1652441400000|2022-05-13 11:30:00|82.6|82.54|82.68|82.62|82.69|82.62|82.48|82.43|62362
1652441700000|2022-05-13 11:35:00|82.69|82.63|82.67|82.62|82.8|82.75|82.6|82.55|179718
1652442000000|2022-05-13 11:40:00|82.66|82.61|82.49|82.44|82.73|82.68|82.46|82.41|74265
1652442300000|2022-05-13 11:45:00|82.48|82.42|82.59|82.54|82.62|82.59|82.38|82.33|57620
1652442600000|2022-05-13 11:50:00|82.58|82.53|82.56|82.52|82.59|82.56|82.48|82.46|37757
1652442900000|2022-05-13 11:55:00|82.57|82.53|82.82|82.78|82.86|82.8|82.57|82.53|125774
1652443200000|2022-05-13 12:00:00|82.84|82.79|82.87|82.82|82.89|82.85|82.79|82.74|88662
1652443500000|2022-05-13 12:05:00|82.88|82.83|83.04|82.98|83.05|82.99|82.84|82.8|72972
1652443800000|2022-05-13 12:10:00|83.03|82.99|82.99|82.93|83.03|82.99|82.87|82.82|105224
1652444100000|2022-05-13 12:15:00|83|82.94|82.98|82.93|83.09|83.04|82.92|82.87|111620
1652444400000|2022-05-13 12:20:00|82.99|82.94|82.75|82.71|83.03|82.98|82.75|82.7|77580
1652444700000|2022-05-13 12:25:00|82.74|82.7|82.79|82.74|82.86|82.81|82.71|82.65|31662
1652445000000|2022-05-13 12:30:00|82.78|82.73|82.86|82.81|82.89|82.85|82.72|82.68|102572
1652445300000|2022-05-13 12:35:00|82.87|82.82|82.93|82.89|83.06|83.01|82.87|82.82|46296
1652445600000|2022-05-13 12:40:00|82.95|82.9|82.81|82.78|82.95|82.92|82.81|82.77|23623
1652445900000|2022-05-13 12:45:00|82.8|82.76|82.89|82.87|82.91|82.87|82.77|82.73|26429
1652446200000|2022-05-13 12:50:00|82.91|82.88|82.96|82.92|83.04|82.99|82.9|82.88|68229
1652446500000|2022-05-13 12:55:00|82.95|82.91|82.94|82.91|83.06|83.03|82.87|82.83|93877
1652446800000|2022-05-13 13:00:00|82.96|82.92|82.99|82.94|83.06|83.03|82.94|82.89|71891
1652447100000|2022-05-13 13:05:00|82.98|82.92|82.97|82.92|82.99|82.96|82.81|82.78|178082
1652447400000|2022-05-13 13:10:00|82.96|82.93|82.92|82.91|83.07|83.02|82.84|82.8|35897
1652447700000|2022-05-13 13:15:00|82.95|82.92|83.03|82.99|83.05|83.01|82.93|82.89|40217
1652448000000|2022-05-13 13:20:00|83.02|83|82.99|82.95|83.09|83.04|82.93|82.88|83521
1652448300000|2022-05-13 13:25:00|83.01|82.94|82.96|82.91|83.07|83.02|82.93|82.88|97113
1652448600000|2022-05-13 13:30:00|82.95|82.92|83.06|83.04|83.17|83.12|82.92|82.87|189518
1652448900000|2022-05-13 13:35:00|83.05|83.03|83.27|83.22|83.43|83.38|82.98|82.95|322627
1652449200000|2022-05-13 13:40:00|83.26|83.2|83.11|83.07|83.37|83.33|83.04|83|313745
1652449500000|2022-05-13 13:45:00|83.12|83.08|82.97|82.93|83.22|83.16|82.88|82.85|495408
1652449800000|2022-05-13 13:50:00|82.94|82.94|83.06|83.03|83.17|83.11|82.94|82.94|100713
1652450100000|2022-05-13 13:55:00|83.05|83.02|83|82.96|83.1|83.06|82.92|82.89|175282
1652450400000|2022-05-13 14:00:00|82.99|82.99|83.2|83.16|83.21|83.18|82.95|82.9|198638
1652450700000|2022-05-13 14:05:00|83.21|83.17|83.25|83.21|83.62|83.57|83.18|83.12|701468
1652451000000|2022-05-13 14:10:00|83.24|83.2|83.22|83.18|83.4|83.33|83.04|83|455096
1652451300000|2022-05-13 14:15:00|83.21|83.17|83.12|83.09|83.27|83.23|83.06|83.01|512805
1652451600000|2022-05-13 14:20:00|83.14|83.1|83.07|83.02|83.27|83.25|83.04|83|436813
1652451900000|2022-05-13 14:25:00|83.06|83.03|83.01|83|83.09|83.05|82.95|82.93|144183
1652452200000|2022-05-13 14:30:00|83.04|83.01|83.08|83.05|83.21|83.17|83.01|83|160331
1652452500000|2022-05-13 14:35:00|83.09|83.06|83.2|83.17|83.3|83.28|83.08|83.04|194017
1652452800000|2022-05-13 14:40:00|83.21|83.18|83.01|82.98|83.23|83.21|83.01|82.98|140109
1652453100000|2022-05-13 14:45:00|83|82.95|82.63|82.59|83.02|82.97|82.48|82.42|845214
1652453400000|2022-05-13 14:50:00|82.64|82.6|82.9|82.86|82.95|82.9|82.64|82.59|260144
1652453700000|2022-05-13 14:55:00|82.92|82.87|82.76|82.72|82.92|82.88|82.71|82.66|76373
1652454000000|2022-05-13 15:00:00|82.75|82.71|82.81|82.79|82.83|82.79|82.68|82.62|72830
1652454300000|2022-05-13 15:05:00|82.83|82.8|83|82.96|83.18|83.14|82.83|82.79|239778
1652454600000|2022-05-13 15:10:00|82.98|82.97|83.07|83.03|83.14|83.1|82.91|82.85|279034
1652454900000|2022-05-13 15:15:00|83.06|83.04|83.15|83.11|83.25|83.22|83.03|82.98|669285
1652455200000|2022-05-13 15:20:00|83.16|83.12|83.23|83.17|83.3|83.23|83.06|83.03|595799
1652455500000|2022-05-13 15:25:00|83.22|83.18|83.86|83.81|83.98|83.87|83.04|82.99|1860911
1652684400000|2022-05-16 07:00:00|84.38|84.01|82.48|82.36|84.38|84.01|82.27|82.15|955684
1652684700000|2022-05-16 07:05:00|82.47|82.35|82.36|82.25|82.85|82.65|82.09|82|341493
1652685000000|2022-05-16 07:10:00|82.43|82.27|82.28|82.2|82.53|82.42|81.82|81.73|460406
1652685300000|2022-05-16 07:15:00|82.27|82.21|81.94|81.87|82.27|82.22|81.79|81.7|303534
1652685600000|2022-05-16 07:20:00|81.93|81.86|81.54|81.49|81.93|81.86|81.34|81.26|488349
1652685900000|2022-05-16 07:25:00|81.57|81.5|81.94|81.9|82.04|81.99|81.56|81.5|425919
1652686200000|2022-05-16 07:30:00|81.98|81.91|82.31|82.26|82.34|82.3|81.85|81.79|426160
1652686500000|2022-05-16 07:35:00|82.33|82.27|82.42|82.35|82.43|82.37|82.1|82.02|114587
1652686800000|2022-05-16 07:40:00|82.41|82.34|82.43|82.39|82.66|82.61|82.38|82.32|42122
1652687100000|2022-05-16 07:45:00|82.41|82.37|82.58|82.5|82.65|82.59|82.28|82.23|74269
1652687400000|2022-05-16 07:50:00|82.57|82.52|82.45|82.41|82.6|82.53|82.24|82.18|148645
1652687700000|2022-05-16 07:55:00|82.46|82.42|82.39|82.33|82.47|82.42|82.19|82.12|73776
1652688000000|2022-05-16 08:00:00|82.41|82.34|82.38|82.32|82.61|82.54|82.36|82.3|126355
1652688300000|2022-05-16 08:05:00|82.4|82.33|82.26|82.21|82.42|82.35|82.21|82.14|136712
1652688600000|2022-05-16 08:10:00|82.25|82.22|82.33|82.29|82.42|82.38|82.22|82.16|175458
1652688900000|2022-05-16 08:15:00|82.34|82.3|82.27|82.24|82.4|82.34|82.15|82.1|266717
1652689200000|2022-05-16 08:20:00|82.29|82.25|82.31|82.27|82.39|82.35|82.2|82.15|112891
1652689500000|2022-05-16 08:25:00|82.3|82.25|82.15|82.1|82.4|82.34|82.12|82.06|92494
1652689800000|2022-05-16 08:30:00|82.16|82.11|82.06|82.01|82.23|82.17|82.03|82|149294
1652690100000|2022-05-16 08:35:00|82.05|82.02|81.79|81.74|82.14|82.09|81.77|81.72|213920
1652690400000|2022-05-16 08:40:00|81.78|81.73|81.8|81.74|81.92|81.88|81.71|81.64|62979
1652690700000|2022-05-16 08:45:00|81.81|81.75|81.9|81.85|82|81.95|81.76|81.72|70657
1652691000000|2022-05-16 08:50:00|81.91|81.86|82.02|81.97|82.08|82.03|81.7|81.66|112913
1652691300000|2022-05-16 08:55:00|82.03|81.98|82.55|82.49|82.56|82.5|82.02|81.97|90420
1652691600000|2022-05-16 09:00:00|82.56|82.5|82.98|82.91|83.01|82.98|82.55|82.5|126071
1652691900000|2022-05-16 09:05:00|82.96|82.89|82.87|82.81|83.13|83.06|82.8|82.75|64291
1652692200000|2022-05-16 09:10:00|82.84|82.79|82.57|82.52|82.84|82.8|82.56|82.5|86950
1652692500000|2022-05-16 09:15:00|82.56|82.51|82.04|81.97|82.56|82.51|82|81.93|217386
1652692800000|2022-05-16 09:20:00|82.03|82|81.83|81.8|82.12|82.07|81.82|81.77|63204
1652693100000|2022-05-16 09:25:00|81.85|81.82|81.84|81.78|81.92|81.88|81.73|81.66|112246
1652693400000|2022-05-16 09:30:00|81.85|81.79|81.89|81.85|81.91|81.9|81.74|81.7|116007
1652693700000|2022-05-16 09:35:00|81.88|81.83|81.67|81.64|81.92|81.89|81.67|81.63|295385
1652694000000|2022-05-16 09:40:00|81.68|81.68|81.79|81.74|81.81|81.77|81.66|81.61|143508
1652694300000|2022-05-16 09:45:00|81.77|81.73|81.72|81.68|81.86|81.81|81.67|81.65|76149
1652694600000|2022-05-16 09:50:00|81.71|81.67|81.71|81.66|81.77|81.71|81.61|81.57|149091
1652694900000|2022-05-16 09:55:00|81.7|81.65|81.61|81.56|81.85|81.81|81.6|81.54|164252
1652695200000|2022-05-16 10:00:00|81.62|81.6|81.6|81.55|81.69|81.65|81.56|81.52|113692
1652695500000|2022-05-16 10:05:00|81.58|81.54|81.62|81.59|81.68|81.64|81.52|81.5|151399
1652695800000|2022-05-16 10:10:00|81.61|81.57|81.4|81.36|81.61|81.57|81.4|81.34|57020
1652696100000|2022-05-16 10:15:00|81.39|81.35|81.32|81.29|81.51|81.47|81.3|81.26|96885
1652696400000|2022-05-16 10:20:00|81.34|81.3|81.22|81.17|81.37|81.34|81.15|81.11|122990
1652696700000|2022-05-16 10:25:00|81.23|81.18|81.28|81.25|81.3|81.25|81.2|81.15|69845
1652697000000|2022-05-16 10:30:00|81.26|81.23|81.17|81.13|81.34|81.31|81.17|81.12|72311
1652697300000|2022-05-16 10:35:00|81.19|81.14|81.21|81.19|81.27|81.23|81.16|81.13|99977
1652697600000|2022-05-16 10:40:00|81.2|81.17|81.2|81.14|81.26|81.21|81.11|81.05|180950
1652697900000|2022-05-16 10:45:00|81.19|81.13|81.09|81.04|81.2|81.14|81.07|81.04|140093
1652698200000|2022-05-16 10:50:00|81.1|81.05|81.16|81.11|81.17|81.12|80.93|80.88|370759
1652698500000|2022-05-16 10:55:00|81.15|81.12|80.85|80.79|81.17|81.13|80.8|80.78|58429
1652698800000|2022-05-16 11:00:00|80.86|80.8|81.08|81.02|81.12|81.07|80.86|80.8|177035
1652699100000|2022-05-16 11:05:00|81.09|81.03|81.07|81.04|81.2|81.15|81.03|80.99|69067
1652699400000|2022-05-16 11:10:00|81.09|81.05|80.94|80.91|81.09|81.06|80.9|80.88|75062
1652699700000|2022-05-16 11:15:00|80.93|80.9|80.91|80.86|81.06|81.01|80.89|80.83|50709
1652700000000|2022-05-16 11:20:00|80.9|80.85|80.78|80.74|80.95|80.9|80.78|80.73|124281
1652700300000|2022-05-16 11:25:00|80.79|80.75|80.73|80.7|80.84|80.79|80.72|80.68|159253
1652700600000|2022-05-16 11:30:00|80.74|80.71|80.77|80.72|80.8|80.77|80.71|80.66|183684
1652700900000|2022-05-16 11:35:00|80.79|80.73|80.85|80.81|80.95|80.92|80.78|80.72|511839
1652701200000|2022-05-16 11:40:00|80.84|80.82|81.04|81|81.14|81.08|80.84|80.82|191009
1652701500000|2022-05-16 11:45:00|81.02|80.99|80.92|80.87|81.13|81.1|80.92|80.87|82259
1652701800000|2022-05-16 11:50:00|80.9|80.86|80.87|80.82|80.92|80.9|80.73|80.68|141562
1652702100000|2022-05-16 11:55:00|80.85|80.81|80.94|80.89|81.06|81.02|80.82|80.76|102898
1652702400000|2022-05-16 12:00:00|80.93|80.88|80.93|80.86|81.01|80.95|80.8|80.75|492287
1652702700000|2022-05-16 12:05:00|80.92|80.85|81.12|81.08|81.14|81.1|80.89|80.84|472811
1652703000000|2022-05-16 12:10:00|81.13|81.09|81.26|81.21|81.33|81.27|81.13|81.09|133542
1652703300000|2022-05-16 12:15:00|81.25|81.2|81.47|81.41|81.48|81.42|81.16|81.11|66383
1652703600000|2022-05-16 12:20:00|81.46|81.42|81.53|81.49|81.54|81.51|81.42|81.36|53327
1652703900000|2022-05-16 12:25:00|81.54|81.5|81.35|81.3|81.55|81.52|81.35|81.3|79172
1652704200000|2022-05-16 12:30:00|81.33|81.28|81.28|81.22|81.39|81.35|81.25|81.21|121898
1652704500000|2022-05-16 12:35:00|81.29|81.23|81.33|81.3|81.37|81.33|81.25|81.19|185590
1652704800000|2022-05-16 12:40:00|81.3|81.28|81.33|81.29|81.38|81.33|81.29|81.25|52310
1652705100000|2022-05-16 12:45:00|81.32|81.28|81.45|81.42|81.45|81.42|81.25|81.21|245808
1652705400000|2022-05-16 12:50:00|81.47|81.44|81.47|81.43|81.49|81.46|81.4|81.35|112147
1652705700000|2022-05-16 12:55:00|81.48|81.44|81.32|81.28|81.61|81.57|81.32|81.27|203208
1652706000000|2022-05-16 13:00:00|81.35|81.29|81.38|81.34|81.48|81.43|81.29|81.25|107259
1652706300000|2022-05-16 13:05:00|81.37|81.33|81.48|81.43|81.51|81.45|81.3|81.28|78444
1652706600000|2022-05-16 13:10:00|81.49|81.44|81.43|81.38|81.57|81.51|81.37|81.32|58736
1652706900000|2022-05-16 13:15:00|81.44|81.39|81.43|81.38|81.61|81.56|81.39|81.36|133504
1652707200000|2022-05-16 13:20:00|81.44|81.39|81.58|81.53|81.59|81.55|81.4|81.36|113773
1652707500000|2022-05-16 13:25:00|81.59|81.54|81.58|81.55|81.67|81.64|81.55|81.53|141832
1652707800000|2022-05-16 13:30:00|81.56|81.54|81.48|81.45|81.62|81.57|81.37|81.34|213147
1652708100000|2022-05-16 13:35:00|81.49|81.46|81.85|81.81|81.86|81.81|81.35|81.34|155747
1652708400000|2022-05-16 13:40:00|81.86|81.82|81.66|81.61|82.11|82.05|81.58|81.52|508049
1652708700000|2022-05-16 13:45:00|81.65|81.6|81.46|81.44|81.73|81.67|81.34|81.28|90360
1652709000000|2022-05-16 13:50:00|81.47|81.42|81.54|81.48|81.69|81.63|81.33|81.28|241235
1652709300000|2022-05-16 13:55:00|81.53|81.47|81.35|81.3|81.59|81.54|81.3|81.27|127223
1652709600000|2022-05-16 14:00:00|81.34|81.31|81.5|81.47|81.52|81.47|81.31|81.29|188401
1652709900000|2022-05-16 14:05:00|81.52|81.48|81.6|81.56|81.63|81.59|81.4|81.37|46172
1652710200000|2022-05-16 14:10:00|81.61|81.57|81.57|81.53|81.75|81.7|81.53|81.48|107823
1652710500000|2022-05-16 14:15:00|81.56|81.54|81.5|81.47|81.59|81.55|81.43|81.41|130474
1652710800000|2022-05-16 14:20:00|81.51|81.48|81.51|81.47|81.65|81.61|81.44|81.41|121770
1652711100000|2022-05-16 14:25:00|81.52|81.48|81.37|81.33|81.58|81.54|81.35|81.32|273771
1652711400000|2022-05-16 14:30:00|81.36|81.34|81.29|81.25|81.4|81.37|81.25|81.22|264439
1652711700000|2022-05-16 14:35:00|81.28|81.26|81.25|81.21|81.38|81.33|81.24|81.2|84465
1652712000000|2022-05-16 14:40:00|81.26|81.22|81.17|81.14|81.31|81.27|81|80.96|387937
1652712300000|2022-05-16 14:45:00|81.16|81.12|81.01|80.99|81.16|81.14|80.97|80.94|217995
1652712600000|2022-05-16 14:50:00|81.02|81|80.93|80.89|81.04|81.02|80.84|80.8|102453
1652712900000|2022-05-16 14:55:00|80.92|80.88|80.95|80.91|81|80.97|80.84|80.81|709200
1652713200000|2022-05-16 15:00:00|80.94|80.89|80.9|80.86|81.02|81|80.8|80.79|444816
1652713500000|2022-05-16 15:05:00|80.89|80.85|80.98|80.95|81.04|81|80.75|80.71|295348
1652713800000|2022-05-16 15:10:00|81|80.96|81.01|80.97|81.05|81.03|80.91|80.88|161514
1652714100000|2022-05-16 15:15:00|81|80.98|81.16|81.13|81.2|81.17|80.93|80.9|679882
1652714400000|2022-05-16 15:20:00|81.15|81.12|81.34|81.31|81.45|81.4|81.06|81.03|266252
1652714700000|2022-05-16 15:25:00|81.33|81.3|81.33|81.29|81.41|81.37|81.2|81.16|303870
1652770800000|2022-05-17 07:00:00|81.25|81.16|81.15|81.05|81.55|81.41|80.9|80.8|261954
1652771100000|2022-05-17 07:05:00|81.23|81.06|81.02|80.94|81.39|81.23|80.93|80.83|274223
1652771400000|2022-05-17 07:10:00|81.01|80.93|80.97|80.9|81.27|81.2|80.73|80.68|326130
1652771700000|2022-05-17 07:15:00|80.96|80.89|81.07|81.01|81.2|81.12|80.82|80.75|243708
1652772000000|2022-05-17 07:20:00|81.06|80.97|81.28|81.21|81.3|81.22|80.89|80.83|115348
1652772300000|2022-05-17 07:25:00|81.31|81.22|81.43|81.39|81.45|81.4|81.14|81.06|77797
1652772600000|2022-05-17 07:30:00|81.41|81.38|80.87|80.81|81.41|81.38|80.83|80.81|274891
1652772900000|2022-05-17 07:35:00|80.84|80.82|80.71|80.65|80.99|80.93|80.68|80.65|408007
1652773200000|2022-05-17 07:40:00|80.7|80.66|80.94|80.88|80.97|80.89|80.6|80.55|195443
1652773500000|2022-05-17 07:45:00|80.93|80.86|80.87|80.81|81.06|80.98|80.84|80.79|207793
1652773800000|2022-05-17 07:50:00|80.86|80.78|81.05|80.98|81.06|80.98|80.73|80.66|100075
1652774100000|2022-05-17 07:55:00|81.04|80.99|80.87|80.82|81.06|81.02|80.8|80.75|111741
1652774400000|2022-05-17 08:00:00|80.89|80.83|80.79|80.73|80.92|80.86|80.62|80.55|276147
1652774700000|2022-05-17 08:05:00|80.78|80.72|80.81|80.76|81.13|81.06|80.74|80.66|112860
1652775000000|2022-05-17 08:10:00|80.8|80.74|80.83|80.77|80.9|80.85|80.67|80.65|189020
1652775300000|2022-05-17 08:15:00|80.82|80.78|80.93|80.87|80.99|80.91|80.68|80.63|219714
1652775600000|2022-05-17 08:20:00|80.95|80.88|80.88|80.83|81.04|80.99|80.85|80.82|121210
1652775900000|2022-05-17 08:25:00|80.91|80.84|80.75|80.7|80.94|80.91|80.62|80.57|162591
1652776200000|2022-05-17 08:30:00|80.77|80.71|80.96|80.91|81.09|81.02|80.77|80.71|214539
1652776500000|2022-05-17 08:35:00|80.95|80.92|81.06|81.03|81.23|81.17|80.94|80.9|144174
1652776800000|2022-05-17 08:40:00|81.05|81|80.81|80.76|81.05|81.01|80.78|80.71|198055
1652777100000|2022-05-17 08:45:00|80.8|80.75|80.92|80.87|81|80.96|80.66|80.6|189165
1652777400000|2022-05-17 08:50:00|80.91|80.86|80.54|80.48|80.91|80.87|80.47|80.42|216749
1652777700000|2022-05-17 08:55:00|80.53|80.5|80.5|80.47|80.63|80.55|80.44|80.38|232206
1652778000000|2022-05-17 09:00:00|80.49|80.45|80.31|80.26|80.5|80.45|80.29|80.23|180741
1652778300000|2022-05-17 09:05:00|80.3|80.24|80.07|80.05|80.31|80.25|80.06|80.05|565617
1652778600000|2022-05-17 09:10:00|80.06|80.02|79.99|79.97|80.14|80.1|79.95|79.9|806657
1652778900000|2022-05-17 09:15:00|79.97|79.96|80.08|80.03|80.14|80.11|79.89|79.83|351821
1652779200000|2022-05-17 09:20:00|80.09|80.04|80.09|80.04|80.16|80.11|79.95|79.91|109405
1652779500000|2022-05-17 09:25:00|80.08|80.03|80.1|80.05|80.14|80.12|79.92|79.88|231536
1652779800000|2022-05-17 09:30:00|80.09|80.03|80.02|79.97|80.19|80.15|79.96|79.91|135076
1652780100000|2022-05-17 09:35:00|80.01|79.98|80|79.96|80.22|80.17|79.98|79.95|146020
1652780400000|2022-05-17 09:40:00|79.98|79.95|79.97|79.93|80.13|80.07|79.91|79.88|489674
1652780700000|2022-05-17 09:45:00|79.98|79.92|79.98|79.93|80.06|80.01|79.92|79.9|209354
1652781000000|2022-05-17 09:50:00|79.97|79.92|79.96|79.9|80.15|80.08|79.93|79.9|141391
1652781300000|2022-05-17 09:55:00|79.95|79.91|79.96|79.93|80.04|79.99|79.89|79.84|329618
1652781600000|2022-05-17 10:00:00|79.95|79.91|79.88|79.84|80.03|79.99|79.8|79.76|150208
1652781900000|2022-05-17 10:05:00|79.87|79.85|79.88|79.83|79.98|79.93|79.77|79.73|330660
1652782200000|2022-05-17 10:10:00|79.86|79.82|79.82|79.77|79.89|79.85|79.72|79.68|130579
1652782500000|2022-05-17 10:15:00|79.83|79.79|79.91|79.88|79.94|79.9|79.78|79.73|188135
1652782800000|2022-05-17 10:20:00|79.9|79.87|79.65|79.6|79.97|79.93|79.63|79.6|218814
1652783100000|2022-05-17 10:25:00|79.66|79.61|79.58|79.53|79.74|79.7|79.58|79.52|168661
1652783400000|2022-05-17 10:30:00|79.57|79.54|79.58|79.53|79.73|79.68|79.41|79.4|383391
1652783700000|2022-05-17 10:35:00|79.57|79.54|79.58|79.53|79.62|79.59|79.48|79.45|297450
1652784000000|2022-05-17 10:40:00|79.6|79.54|79.53|79.49|79.63|79.61|79.53|79.48|76262
1652784300000|2022-05-17 10:45:00|79.52|79.5|79.52|79.48|79.57|79.53|79.47|79.44|211457
1652784600000|2022-05-17 10:50:00|79.51|79.49|79.41|79.37|79.69|79.64|79.4|79.37|209245
1652784900000|2022-05-17 10:55:00|79.44|79.38|79.51|79.46|79.58|79.55|79.43|79.38|208836
1652785200000|2022-05-17 11:00:00|79.5|79.45|79.37|79.32|79.51|79.48|79.31|79.26|148211
1652785500000|2022-05-17 11:05:00|79.36|79.33|79.4|79.36|79.43|79.41|79.24|79.2|167621
1652785800000|2022-05-17 11:10:00|79.39|79.37|79.51|79.45|79.6|79.54|79.39|79.36|278855
1652786100000|2022-05-17 11:15:00|79.5|79.44|79.48|79.45|79.58|79.54|79.37|79.32|236989
1652786400000|2022-05-17 11:20:00|79.5|79.46|79.55|79.52|79.58|79.53|79.45|79.4|117032
1652786700000|2022-05-17 11:25:00|79.54|79.5|79.47|79.43|79.56|79.52|79.46|79.43|77018
1652787000000|2022-05-17 11:30:00|79.46|79.44|79.46|79.43|79.54|79.49|79.35|79.3|249241
1652787300000|2022-05-17 11:35:00|79.48|79.44|79.29|79.25|79.49|79.45|79.23|79.2|145052
1652787600000|2022-05-17 11:40:00|79.31|79.26|79.35|79.31|79.35|79.33|79.25|79.21|154664
1652787900000|2022-05-17 11:45:00|79.37|79.32|79.41|79.37|79.6|79.55|79.29|79.27|169444
1652788200000|2022-05-17 11:50:00|79.4|79.36|79.37|79.34|79.48|79.44|79.35|79.32|182130
1652788500000|2022-05-17 11:55:00|79.38|79.36|79.39|79.37|79.43|79.39|79.31|79.29|144348
1652788800000|2022-05-17 12:00:00|79.4|79.38|79.41|79.36|79.47|79.43|79.23|79.21|425772
1652789100000|2022-05-17 12:05:00|79.4|79.37|79.2|79.15|79.44|79.43|79.2|79.15|140686
1652789400000|2022-05-17 12:10:00|79.22|79.16|79.17|79.13|79.27|79.24|79.08|79.03|415989
1652789700000|2022-05-17 12:15:00|79.16|79.12|79.2|79.19|79.22|79.19|79.1|79.06|82354
1652790000000|2022-05-17 12:20:00|79.22|79.2|79.1|79.06|79.26|79.23|79.05|79.02|265905
1652790300000|2022-05-17 12:25:00|79.09|79.07|79.14|79.11|79.2|79.17|79.06|79.03|132343
1652790600000|2022-05-17 12:30:00|79.15|79.14|79.28|79.23|79.34|79.31|78.95|78.9|597515
1652790900000|2022-05-17 12:35:00|79.27|79.24|79.66|79.63|79.68|79.64|79.27|79.24|245495
1652791200000|2022-05-17 12:40:00|79.68|79.64|79.71|79.67|79.78|79.74|79.55|79.51|382125
1652791500000|2022-05-17 12:45:00|79.73|79.68|79.81|79.77|80.01|79.96|79.71|79.68|404218
1652791800000|2022-05-17 12:50:00|79.8|79.76|79.75|79.72|79.81|79.76|79.64|79.6|250230
1652792100000|2022-05-17 12:55:00|79.74|79.7|79.89|79.85|79.92|79.89|79.73|79.7|216227
1652792400000|2022-05-17 13:00:00|79.92|79.86|80.16|80.12|80.31|80.25|79.83|79.79|215494
1652792700000|2022-05-17 13:05:00|80.17|80.13|80.19|80.13|80.33|80.3|80.15|80.12|323783
1652793000000|2022-05-17 13:10:00|80.18|80.12|80.23|80.19|80.28|80.24|80.07|80.03|393207
1652793300000|2022-05-17 13:15:00|80.24|80.2|80.12|80.07|80.29|80.25|80.09|80.06|210387
1652793600000|2022-05-17 13:20:00|80.11|80.08|80.32|80.29|80.43|80.38|80.08|80.06|394755
1652793900000|2022-05-17 13:25:00|80.33|80.3|80.27|80.24|80.39|80.32|80.23|80.19|236220
1652794200000|2022-05-17 13:30:00|80.28|80.23|80.59|80.55|80.79|80.72|80.25|80.2|427576
1652794500000|2022-05-17 13:35:00|80.58|80.56|80.42|80.39|80.58|80.56|80.29|80.27|460286
1652794800000|2022-05-17 13:40:00|80.44|80.38|80.83|80.79|80.93|80.88|80.38|80.34|665721
1652795100000|2022-05-17 13:45:00|80.84|80.8|80.4|80.36|80.84|80.82|80.26|80.21|552998
1652795400000|2022-05-17 13:50:00|80.38|80.35|80.35|80.3|80.67|80.59|79.98|79.95|1034539
1652795700000|2022-05-17 13:55:00|80.33|80.28|80.06|80.03|80.33|80.28|79.97|79.93|961064
1652796000000|2022-05-17 14:00:00|80.07|80.05|80.03|80|80.25|80.2|80.01|79.99|343932
1652796300000|2022-05-17 14:05:00|80.04|80.01|79.86|79.83|80.18|80.14|79.85|79.83|413167
1652796600000|2022-05-17 14:10:00|79.85|79.84|79.92|79.88|79.92|79.89|79.75|79.72|512982
1652796900000|2022-05-17 14:15:00|79.93|79.89|80.15|80.12|80.19|80.15|79.82|79.79|179714
1652797200000|2022-05-17 14:20:00|80.14|80.11|80.07|80.05|80.21|80.16|80.01|79.97|286120
1652797500000|2022-05-17 14:25:00|80.08|80.06|80.01|79.97|80.15|80.13|79.98|79.95|322305
1652797800000|2022-05-17 14:30:00|80.02|79.98|80.19|80.17|80.24|80.2|79.96|79.93|129289
1652798100000|2022-05-17 14:35:00|80.21|80.18|79.91|79.88|80.22|80.19|79.83|79.8|230017
1652798400000|2022-05-17 14:40:00|79.9|79.87|79.98|79.96|80|79.98|79.85|79.82|284436
1652798700000|2022-05-17 14:45:00|79.97|79.94|80|79.97|80|79.99|79.88|79.85|383891
1652799000000|2022-05-17 14:50:00|79.99|79.96|80.14|80.1|80.14|80.11|79.96|79.94|260519
1652799300000|2022-05-17 14:55:00|80.13|80.11|80.73|80.7|80.75|80.71|80.11|80.1|343700
1652799600000|2022-05-17 15:00:00|80.72|80.68|80.5|80.47|80.73|80.7|80.45|80.41|297849
1652799900000|2022-05-17 15:05:00|80.49|80.49|80.87|80.84|80.99|80.95|80.47|80.45|275975
1652800200000|2022-05-17 15:10:00|80.87|80.82|81|80.97|81.11|81.07|80.86|80.82|86597
1652800500000|2022-05-17 15:15:00|80.97|80.92|80.92|80.85|81.01|80.95|80.74|80.69|62852
1652800800000|2022-05-17 15:20:00|80.91|80.84|80.87|80.82|81.02|80.96|80.85|80.8|88963
1652801100000|2022-05-17 15:25:00|80.86|80.8|81.04|80.92|81.16|81.07|80.73|80.68|147085
1652857200000|2022-05-18 07:00:00|81.53|81.3|81.87|81.72|82.25|82.15|81.3|81.21|1085839
1652857500000|2022-05-18 07:05:00|81.9|81.7|82.03|81.94|82.09|82|81.57|81.42|303499
1652857800000|2022-05-18 07:10:00|82.02|81.92|81.69|81.64|82.02|81.95|81.55|81.44|214927
1652858100000|2022-05-18 07:15:00|81.7|81.63|81.88|81.8|81.97|81.94|81.7|81.6|159929
1652858400000|2022-05-18 07:20:00|81.87|81.81|82.01|81.96|82.1|82|81.69|81.61|161312
1652858700000|2022-05-18 07:25:00|82|81.92|82.29|82.24|82.34|82.26|81.91|81.89|413581
1652859000000|2022-05-18 07:30:00|82.28|82.21|82.28|82.24|82.32|82.25|82.01|82|372061
1652859300000|2022-05-18 07:35:00|82.29|82.25|82.33|82.26|82.35|82.28|82.13|82.11|179989
1652859600000|2022-05-18 07:40:00|82.37|82.27|82.22|82.18|82.43|82.38|82.19|82.11|499728
1652859900000|2022-05-18 07:45:00|82.21|82.19|82.61|82.55|82.77|82.7|82.21|82.19|263794
1652860200000|2022-05-18 07:50:00|82.6|82.56|82.63|82.58|82.66|82.61|82.41|82.37|170311
1652860500000|2022-05-18 07:55:00|82.62|82.56|82.79|82.75|82.89|82.83|82.52|82.48|354107
1652860800000|2022-05-18 08:00:00|82.8|82.76|82.74|82.71|82.9|82.83|82.73|82.68|311129
1652861100000|2022-05-18 08:05:00|82.7|82.69|82.52|82.46|82.81|82.75|82.5|82.45|225000
1652861400000|2022-05-18 08:10:00|82.51|82.48|82.5|82.45|82.53|82.49|82.3|82.25|135270
1652861700000|2022-05-18 08:15:00|82.51|82.44|82.66|82.61|82.7|82.67|82.48|82.43|326270
1652862000000|2022-05-18 08:20:00|82.65|82.59|82.62|82.59|82.75|82.68|82.49|82.45|62551
1652862300000|2022-05-18 08:25:00|82.63|82.58|82.76|82.72|82.79|82.76|82.61|82.57|257744
1652862600000|2022-05-18 08:30:00|82.77|82.73|82.76|82.71|82.96|82.91|82.72|82.69|101342
1652862900000|2022-05-18 08:35:00|82.75|82.72|82.61|82.59|82.78|82.72|82.52|82.45|162696
1652863200000|2022-05-18 08:40:00|82.6|82.58|82.86|82.83|82.91|82.85|82.58|82.55|155326
1652863500000|2022-05-18 08:45:00|82.85|82.82|82.84|82.79|82.85|82.82|82.74|82.71|53824
1652863800000|2022-05-18 08:50:00|82.82|82.78|83.03|82.98|83.37|83.27|82.74|82.69|607883
1652864100000|2022-05-18 08:55:00|83.02|82.95|83.27|83.23|83.91|83.41|82.9|82.83|321868
1652864400000|2022-05-18 09:00:00|83.28|83.17|83.23|83.18|83.42|83.3|83.18|83.13|136887
1652864700000|2022-05-18 09:05:00|83.22|83.19|83.31|83.25|83.47|83.44|83.04|82.99|393972
1652865000000|2022-05-18 09:10:00|83.3|83.24|83.39|83.34|83.46|83.41|83.15|83.09|380232
1652865300000|2022-05-18 09:15:00|83.38|83.35|83.7|83.65|83.74|83.67|83.35|83.31|280371
1652865600000|2022-05-18 09:20:00|83.73|83.64|83.9|83.86|83.9|83.87|83.69|83.64|152812
1652865900000|2022-05-18 09:25:00|83.89|83.85|83.85|83.81|83.99|83.95|83.83|83.79|131925
1652866200000|2022-05-18 09:30:00|83.84|83.8|83.81|83.78|83.85|83.82|83.75|83.72|264428
1652866500000|2022-05-18 09:35:00|83.85|83.79|83.95|83.93|83.99|83.93|83.8|83.77|400824
1652866800000|2022-05-18 09:40:00|83.9|83.91|84.11|84.05|84.25|84.21|83.89|83.85|713218
1652867100000|2022-05-18 09:45:00|84.13|84.06|84.5|84.48|84.5|84.48|84.13|84.06|308840
1652867400000|2022-05-18 09:50:00|84.52|84.49|84.44|84.4|84.64|84.6|84.4|84.36|318660
1652867700000|2022-05-18 09:55:00|84.46|84.41|84.73|84.67|84.74|84.7|84.46|84.41|389257
1652868000000|2022-05-18 10:00:00|84.72|84.69|84.6|84.55|84.74|84.71|84.52|84.48|271165
1652868300000|2022-05-18 10:05:00|84.58|84.56|84.63|84.6|84.8|84.78|84.58|84.56|333496
1652868600000|2022-05-18 10:10:00|84.66|84.61|84.79|84.75|84.8|84.76|84.6|84.55|178319
1652868900000|2022-05-18 10:15:00|84.8|84.76|84.85|84.81|84.89|84.83|84.65|84.63|243642
1652869200000|2022-05-18 10:20:00|84.84|84.83|84.95|84.91|84.99|84.93|84.77|84.76|122086
1652869500000|2022-05-18 10:25:00|84.93|84.9|84.94|84.9|85.09|85.03|84.89|84.85|201981
1652869800000|2022-05-18 10:30:00|84.96|84.91|84.76|84.72|85.01|84.95|84.74|84.69|105407
1652870100000|2022-05-18 10:35:00|84.75|84.7|84.68|84.63|84.84|84.79|84.64|84.6|160027
1652870400000|2022-05-18 10:40:00|84.67|84.64|84.94|84.9|84.98|84.93|84.67|84.64|241251
1652870700000|2022-05-18 10:45:00|84.93|84.89|84.75|84.7|84.93|84.89|84.7|84.65|119729
1652871000000|2022-05-18 10:50:00|84.74|84.69|84.77|84.73|84.81|84.78|84.69|84.65|119065
1652871300000|2022-05-18 10:55:00|84.79|84.74|84.67|84.64|84.8|84.76|84.66|84.62|130055
1652871600000|2022-05-18 11:00:00|84.66|84.63|84.81|84.78|84.97|84.92|84.64|84.59|317540
1652871900000|2022-05-18 11:05:00|84.82|84.76|84.95|84.91|84.97|84.91|84.73|84.69|179153
1652872200000|2022-05-18 11:10:00|84.97|84.92|84.97|84.93|85.18|85.12|84.92|84.86|215775
1652872500000|2022-05-18 11:15:00|84.99|84.94|85.12|85.08|85.14|85.1|84.88|84.82|225428
1652872800000|2022-05-18 11:20:00|85.13|85.1|85.43|85.39|85.48|85.43|85.09|85.02|298173
1652873100000|2022-05-18 11:25:00|85.44|85.4|85.56|85.52|85.6|85.55|85.42|85.37|352135
1652873400000|2022-05-18 11:30:00|85.57|85.53|85.59|85.53|85.72|85.64|85.44|85.38|267993
1652873700000|2022-05-18 11:35:00|85.56|85.5|85.7|85.65|85.82|85.77|85.53|85.49|212010
1652874000000|2022-05-18 11:40:00|85.71|85.62|85.95|85.92|85.98|85.93|85.65|85.61|350209
1652874300000|2022-05-18 11:45:00|85.94|85.89|85.83|85.79|86|85.95|85.79|85.74|288987
1652874600000|2022-05-18 11:50:00|85.82|85.78|85.89|85.83|85.94|85.88|85.75|85.69|129165
1652874900000|2022-05-18 11:55:00|85.9|85.84|85.89|85.85|85.99|85.95|85.84|85.8|126960
1652875200000|2022-05-18 12:00:00|85.91|85.86|85.86|85.84|85.94|85.91|85.84|85.81|102095
1652875500000|2022-05-18 12:05:00|85.88|85.85|85.92|85.88|85.92|85.88|85.77|85.74|212869
1652875800000|2022-05-18 12:10:00|85.94|85.89|85.86|85.84|85.98|85.93|85.82|85.8|94742
1652876100000|2022-05-18 12:15:00|85.88|85.85|86.08|86.06|86.17|86.11|85.79|85.75|381993
1652876400000|2022-05-18 12:20:00|86.09|86.07|85.85|85.81|86.11|86.07|85.76|85.71|436950
1652876700000|2022-05-18 12:25:00|85.87|85.82|85.92|85.9|86.15|86.11|85.87|85.82|318828
1652877000000|2022-05-18 12:30:00|85.94|85.91|85.86|85.83|86|85.96|85.84|85.79|152534
1652877300000|2022-05-18 12:35:00|85.87|85.81|85.72|85.67|85.89|85.84|85.67|85.6|181660
1652877600000|2022-05-18 12:40:00|85.71|85.68|85|84.96|85.8|85.76|84.93|84.87|809946
1652877900000|2022-05-18 12:45:00|85.02|84.95|84.48|84.43|85.03|84.97|84.37|84.29|384576
1652878200000|2022-05-18 12:50:00|84.47|84.41|84.17|84.13|84.51|84.44|84.13|84.07|263395
1652878500000|2022-05-18 12:55:00|84.19|84.14|84.38|84.34|84.49|84.44|84.09|84.03|153254
1652878800000|2022-05-18 13:00:00|84.4|84.36|84.22|84.2|84.53|84.5|84.18|84.17|307241
1652879100000|2022-05-18 13:05:00|84.21|84.16|84.32|84.28|84.41|84.38|84.17|84.15|164328
1652879400000|2022-05-18 13:10:00|84.31|84.29|84.37|84.33|84.44|84.39|84.28|84.23|302394
1652879700000|2022-05-18 13:15:00|84.36|84.34|84.42|84.37|84.69|84.63|84.35|84.34|640081
1652880000000|2022-05-18 13:20:00|84.41|84.38|84.15|84.11|84.47|84.46|84.11|84.05|259302
1652880300000|2022-05-18 13:25:00|84.16|84.14|84.43|84.4|84.46|84.41|84.16|84.11|100570
1652880600000|2022-05-18 13:30:00|84.45|84.41|84.48|84.45|84.57|84.52|84.2|84.13|132397
1652880900000|2022-05-18 13:35:00|84.47|84.43|84.48|84.43|84.76|84.73|84.33|84.29|114212
1652881200000|2022-05-18 13:40:00|84.47|84.44|84.41|84.37|84.55|84.5|84.24|84.2|117349
1652881500000|2022-05-18 13:45:00|84.39|84.36|84.53|84.49|84.71|84.68|84.39|84.36|180275
1652881800000|2022-05-18 13:50:00|84.54|84.46|84.45|84.42|84.55|84.48|84.14|84.09|186626
1652882100000|2022-05-18 13:55:00|84.43|84.4|84.27|84.24|84.48|84.46|84.24|84.2|137863
1652882400000|2022-05-18 14:00:00|84.26|84.23|84.65|84.61|84.72|84.68|84.23|84.19|105594
1652882700000|2022-05-18 14:05:00|84.67|84.62|84.58|84.55|85.02|85|84.56|84.5|426067
1652883000000|2022-05-18 14:10:00|84.59|84.56|84.89|84.85|84.95|84.9|84.59|84.55|111392
1652883300000|2022-05-18 14:15:00|84.88|84.84|84.5|84.46|84.88|84.84|84.5|84.45|210020
1652883600000|2022-05-18 14:20:00|84.52|84.44|84.43|84.39|84.68|84.64|84.41|84.38|116523
1652883900000|2022-05-18 14:25:00|84.44|84.4|84.29|84.26|84.57|84.53|84.29|84.24|418970
1652884200000|2022-05-18 14:30:00|84.28|84.25|84.2|84.18|84.38|84.34|84.15|84.1|186418
1652884500000|2022-05-18 14:35:00|84.19|84.17|84.01|83.99|84.2|84.18|83.92|83.89|248631
1652884800000|2022-05-18 14:40:00|84.02|84|83.84|83.82|84.09|84.05|83.79|83.75|448625
1652885100000|2022-05-18 14:45:00|83.83|83.8|84.24|84.22|84.26|84.22|83.76|83.71|582811
1652885400000|2022-05-18 14:50:00|84.23|84.21|84.53|84.49|84.56|84.51|84.23|84.2|181132
1652885700000|2022-05-18 14:55:00|84.54|84.51|84.75|84.72|84.78|84.73|84.46|84.42|188951
1652886000000|2022-05-18 15:00:00|84.74|84.71|84.72|84.68|84.8|84.76|84.59|84.55|178458
1652886300000|2022-05-18 15:05:00|84.71|84.69|84.59|84.58|84.8|84.76|84.55|84.5|165149
1652886600000|2022-05-18 15:10:00|84.58|84.55|84.63|84.6|84.67|84.64|84.5|84.46|375783
1652886900000|2022-05-18 15:15:00|84.62|84.59|84.69|84.67|84.74|84.71|84.57|84.53|353203
1652887200000|2022-05-18 15:20:00|84.68|84.68|84.49|84.47|84.69|84.68|84.43|84.39|238497
1652887500000|2022-05-18 15:25:00|84.48|84.48|84.69|84.63|84.69|84.63|84.43|84.41|517938
1652943600000|2022-05-19 07:00:00|83.34|83.14|83.32|83.24|83.49|83.35|82.84|82.64|830034
1652943900000|2022-05-19 07:05:00|83.33|83.25|83.43|83.34|83.67|83.6|83.32|83.21|215722
1652944200000|2022-05-19 07:10:00|83.42|83.33|82.89|82.85|83.44|83.33|82.72|82.63|534360
1652944500000|2022-05-19 07:15:00|82.91|82.86|83|82.97|83.26|83.16|82.86|82.77|379137
1652944800000|2022-05-19 07:20:00|83.05|82.98|82.58|82.52|83.12|83.03|82.55|82.49|232062
1652945100000|2022-05-19 07:25:00|82.61|82.51|82.17|82.12|82.71|82.67|82.16|82.1|232331
1652945400000|2022-05-19 07:30:00|82.16|82.1|81.48|81.45|82.16|82.1|81.34|81.26|1229621
1652945700000|2022-05-19 07:35:00|81.49|81.46|81.72|81.66|81.97|81.9|81.38|81.3|355173
1652946000000|2022-05-19 07:40:00|81.73|81.67|81.6|81.54|81.92|81.84|81.6|81.52|199856
1652946300000|2022-05-19 07:45:00|81.59|81.51|81.65|81.61|81.69|81.61|81.31|81.21|334333
1652946600000|2022-05-19 07:50:00|81.64|81.6|81.97|81.93|82.08|81.98|81.61|81.56|389976
1652946900000|2022-05-19 07:55:00|81.96|81.91|81.98|81.93|82.03|81.95|81.7|81.66|156507
1652947200000|2022-05-19 08:00:00|81.97|81.91|81.51|81.45|81.97|81.91|81.5|81.44|146478
1652947500000|2022-05-19 08:05:00|81.52|81.46|81.37|81.32|81.59|81.54|81.22|81.13|239065
1652947800000|2022-05-19 08:10:00|81.39|81.33|81.5|81.45|81.55|81.5|81.34|81.28|253848
1652948100000|2022-05-19 08:15:00|81.53|81.47|81.47|81.42|81.66|81.57|81.35|81.3|250778
1652948400000|2022-05-19 08:20:00|81.48|81.44|81.47|81.4|81.66|81.6|81.47|81.4|88350
1652948700000|2022-05-19 08:25:00|81.49|81.41|81.48|81.42|81.65|81.64|81.43|81.36|511393
1652949000000|2022-05-19 08:30:00|81.49|81.43|81.53|81.51|81.6|81.52|81.38|81.32|217649
1652949300000|2022-05-19 08:35:00|81.58|81.49|81.6|81.56|81.64|81.57|81.43|81.38|70113
1652949600000|2022-05-19 08:40:00|81.59|81.57|81.25|81.18|81.59|81.57|81.11|81.04|463715
1652949900000|2022-05-19 08:45:00|81.22|81.21|81.4|81.34|81.45|81.4|81.22|81.21|130328
1652950200000|2022-05-19 08:50:00|81.41|81.35|81.45|81.4|81.56|81.52|81.38|81.34|208609
1652950500000|2022-05-19 08:55:00|81.47|81.41|81.17|81.12|81.48|81.44|81.17|81.1|94874
1652950800000|2022-05-19 09:00:00|81.16|81.11|81.13|81.1|81.18|81.13|81.08|81.03|106944
1652951100000|2022-05-19 09:05:00|81.14|81.11|81.08|81.05|81.19|81.15|81.06|81.02|89558
1652951400000|2022-05-19 09:10:00|81.07|81.04|80.95|80.91|81.08|81.05|80.89|80.83|448887
1652951700000|2022-05-19 09:15:00|80.94|80.89|80.94|80.9|80.97|80.92|80.85|80.78|141743
1652952000000|2022-05-19 09:20:00|80.93|80.89|81|80.97|81.04|81|80.82|80.77|222296
1652952300000|2022-05-19 09:25:00|81.01|80.96|81|80.97|81.08|81.04|80.93|80.91|238830
1652952600000|2022-05-19 09:30:00|80.99|80.96|80.77|80.72|80.99|80.96|80.77|80.71|584724
1652952900000|2022-05-19 09:35:00|80.76|80.73|80.9|80.87|81.01|81|80.76|80.7|357851
1652953200000|2022-05-19 09:40:00|80.91|80.88|80.92|80.88|80.94|80.91|80.81|80.77|132476
1652953500000|2022-05-19 09:45:00|80.94|80.89|81.14|81.1|81.17|81.16|80.93|80.89|215251
1652953800000|2022-05-19 09:50:00|81.16|81.11|81.2|81.16|81.24|81.2|81.13|81.1|67047
1652954100000|2022-05-19 09:55:00|81.21|81.17|81.05|81.02|81.24|81.22|81.04|81|175725
1652954400000|2022-05-19 10:00:00|81.04|81|80.89|80.86|81.1|81.04|80.89|80.83|138828
1652954700000|2022-05-19 10:05:00|80.91|80.87|81.08|81.04|81.13|81.07|80.91|80.87|319326
1652955000000|2022-05-19 10:10:00|81.07|81.03|80.59|80.55|81.11|81.07|80.59|80.52|571352
1652955300000|2022-05-19 10:15:00|80.58|80.54|80.42|80.37|80.59|80.56|80.4|80.35|341338
1652955600000|2022-05-19 10:20:00|80.43|80.38|80.65|80.61|80.65|80.64|80.43|80.38|185788
1652955900000|2022-05-19 10:25:00|80.66|80.59|80.58|80.53|80.8|80.74|80.58|80.52|410697
1652956200000|2022-05-19 10:30:00|80.57|80.52|80.56|80.5|80.59|80.57|80.51|80.46|106541
1652956500000|2022-05-19 10:35:00|80.55|80.51|80.78|80.76|80.78|80.76|80.48|80.45|488505
1652956800000|2022-05-19 10:40:00|80.79|80.77|80.75|80.72|80.87|80.85|80.71|80.66|211224
1652957100000|2022-05-19 10:45:00|80.74|80.71|80.97|80.93|80.97|80.93|80.74|80.7|117576
1652957400000|2022-05-19 10:50:00|80.98|81|80.94|80.91|81.09|81.06|80.9|80.86|507992
1652957700000|2022-05-19 10:55:00|80.95|80.92|81.02|80.99|81.05|81|80.85|80.81|70970
1652958000000|2022-05-19 11:00:00|81.01|80.98|80.86|80.82|81.15|81.14|80.84|80.77|235023
1652958300000|2022-05-19 11:05:00|80.85|80.8|80.7|80.65|80.85|80.82|80.69|80.62|280367
1652958600000|2022-05-19 11:10:00|80.69|80.64|80.71|80.66|80.71|80.66|80.61|80.57|102030
1652958900000|2022-05-19 11:15:00|80.72|80.67|81.08|81.05|81.11|81.05|80.71|80.66|575256
1652959200000|2022-05-19 11:20:00|81.09|81.07|81.31|81.27|81.41|81.37|81.09|81.05|297725
1652959500000|2022-05-19 11:25:00|81.32|81.28|81.45|81.42|81.59|81.52|81.32|81.27|269434
1652959800000|2022-05-19 11:30:00|81.46|81.43|81.42|81.39|81.57|81.52|81.29|81.24|48551
1652960100000|2022-05-19 11:35:00|81.43|81.4|81.61|81.58|81.67|81.61|81.43|81.4|71830
1652960400000|2022-05-19 11:40:00|81.6|81.56|81.62|81.59|81.63|81.59|81.52|81.48|80100
1652960700000|2022-05-19 11:45:00|81.61|81.58|81.79|81.74|81.81|81.74|81.58|81.53|77303
1652961000000|2022-05-19 11:50:00|81.78|81.76|81.92|81.88|81.95|81.89|81.77|81.75|196902
1652961300000|2022-05-19 11:55:00|81.94|81.89|81.85|81.8|81.97|81.92|81.84|81.8|401398
1652961600000|2022-05-19 12:00:00|81.84|81.81|82.21|82.16|82.73|82.69|81.84|81.78|909867
1652961900000|2022-05-19 12:05:00|82.19|82.14|82.08|82.03|82.21|82.17|82.08|82.02|87869
1652962200000|2022-05-19 12:10:00|82.07|82.04|82.26|82.23|82.45|82.39|82.07|82.04|161975
1652962500000|2022-05-19 12:15:00|82.25|82.19|82.12|82.07|82.25|82.2|82.1|82.05|110564
1652962800000|2022-05-19 12:20:00|82.13|82.09|81.99|81.94|82.13|82.09|81.97|81.92|60814
1652963100000|2022-05-19 12:25:00|82|81.96|82.06|82.04|82.06|82.04|82|81.96|274910
1652963400000|2022-05-19 12:30:00|82.08|82.05|81.77|81.7|82.11|82.05|81.77|81.7|118917
1652963700000|2022-05-19 12:35:00|81.78|81.71|81.76|81.72|81.81|81.76|81.7|81.64|76496
1652964000000|2022-05-19 12:40:00|81.75|81.7|81.72|81.68|81.77|81.71|81.62|81.55|58994
1652964300000|2022-05-19 12:45:00|81.73|81.69|81.52|81.5|81.82|81.75|81.51|81.47|74483
1652964600000|2022-05-19 12:50:00|81.53|81.49|81.56|81.53|81.63|81.58|81.48|81.43|120739
1652964900000|2022-05-19 12:55:00|81.57|81.54|81.55|81.52|81.7|81.65|81.49|81.44|79480
1652965200000|2022-05-19 13:00:00|81.56|81.53|81.95|81.9|82.03|81.99|81.56|81.53|252412
1652965500000|2022-05-19 13:05:00|81.93|81.91|81.93|81.89|81.99|81.96|81.89|81.84|181034
1652965800000|2022-05-19 13:10:00|81.92|81.87|81.87|81.82|81.99|81.96|81.87|81.82|78665
1652966100000|2022-05-19 13:15:00|81.86|81.8|81.93|81.9|81.97|81.94|81.75|81.71|197825
1652966400000|2022-05-19 13:20:00|81.94|81.91|81.73|81.69|81.99|81.93|81.72|81.67|99326
1652966700000|2022-05-19 13:25:00|81.72|81.68|81.82|81.79|81.9|81.86|81.69|81.63|233754
1652967000000|2022-05-19 13:30:00|81.83|81.8|82.52|82.47|82.52|82.47|81.83|81.8|261637
1652967300000|2022-05-19 13:35:00|82.54|82.49|82.89|82.86|82.91|82.87|82.41|82.36|350776
1652967600000|2022-05-19 13:40:00|82.88|82.84|82.55|82.51|83|82.95|82.52|82.49|286581
1652967900000|2022-05-19 13:45:00|82.54|82.52|82.23|82.18|82.55|82.52|82.1|82.04|220173
1652968200000|2022-05-19 13:50:00|82.22|82.19|82.46|82.4|82.57|82.52|82.15|82.11|309615
1652968500000|2022-05-19 13:55:00|82.47|82.41|82.43|82.41|82.67|82.61|82.4|82.33|95149
1652968800000|2022-05-19 14:00:00|82.42|82.4|82.93|82.89|82.93|82.89|82.42|82.38|463445
1652969100000|2022-05-19 14:05:00|82.92|82.9|82.88|82.85|83.14|83.08|82.8|82.75|248829
1652969400000|2022-05-19 14:10:00|82.89|82.86|82.74|82.73|83.11|83.07|82.62|82.58|284801
1652969700000|2022-05-19 14:15:00|82.76|82.74|82.73|82.7|82.94|82.89|82.64|82.57|279099
1652970000000|2022-05-19 14:20:00|82.72|82.69|82.86|82.82|82.93|82.86|82.59|82.54|245034
1652970300000|2022-05-19 14:25:00|82.84|82.81|82.69|82.66|82.88|82.85|82.58|82.53|249923
1652970600000|2022-05-19 14:30:00|82.7|82.68|82.7|82.67|82.8|82.74|82.39|82.34|244639
1652970900000|2022-05-19 14:35:00|82.71|82.68|82.34|82.3|82.85|82.81|82.3|82.25|167169
1652971200000|2022-05-19 14:40:00|82.33|82.28|82.24|82.19|82.39|82.34|81.99|81.95|238195
1652971500000|2022-05-19 14:45:00|82.26|82.2|82.25|82.22|82.41|82.39|82.23|82.19|110506
1652971800000|2022-05-19 14:50:00|82.24|82.21|82.47|82.42|82.47|82.44|82.2|82.14|129250
1652972100000|2022-05-19 14:55:00|82.46|82.43|82.51|82.47|82.63|82.58|82.44|82.38|172012
1652972400000|2022-05-19 15:00:00|82.49|82.45|82.68|82.63|82.74|82.72|82.4|82.36|646601
1652972700000|2022-05-19 15:05:00|82.67|82.64|82.45|82.41|82.68|82.67|82.27|82.22|312082
1652973000000|2022-05-19 15:10:00|82.47|82.42|82.39|82.36|82.63|82.59|82.39|82.34|379715
1652973300000|2022-05-19 15:15:00|82.38|82.34|82.49|82.45|82.57|82.51|82.24|82.21|806889
1652973600000|2022-05-19 15:20:00|82.48|82.44|82.61|82.59|82.65|82.61|82.4|82.36|175676
1652973900000|2022-05-19 15:25:00|82.6|82.58|82.64|82.61|82.91|82.88|82.58|82.54|663476
1653030000000|2022-05-20 07:00:00|83.36|83.12|84.08|83.99|84.25|84.12|83.27|82.73|572176
1653030300000|2022-05-20 07:05:00|84.09|84|83.81|83.72|84.34|84.17|83.72|83.59|487776
1653030600000|2022-05-20 07:10:00|83.82|83.73|83.26|83.19|83.84|83.81|83.25|83.16|340203
1653030900000|2022-05-20 07:15:00|83.25|83.18|83.44|83.36|83.52|83.45|83.24|83.14|211250
1653031200000|2022-05-20 07:20:00|83.45|83.37|83.4|83.34|83.6|83.51|83.32|83.26|199023
1653031500000|2022-05-20 07:25:00|83.39|83.3|83.22|83.19|83.49|83.42|83.2|83.13|154813
1653031800000|2022-05-20 07:30:00|83.24|83.2|83.6|83.54|83.68|83.58|83.14|83.11|244216
1653032100000|2022-05-20 07:35:00|83.59|83.56|83.33|83.27|83.59|83.56|83.29|83.25|243506
1653032400000|2022-05-20 07:40:00|83.32|83.25|83.57|83.53|83.61|83.56|83.27|83.23|169711
1653032700000|2022-05-20 07:45:00|83.56|83.52|83.56|83.5|83.67|83.6|83.46|83.43|127122
1653033000000|2022-05-20 07:50:00|83.57|83.51|83.44|83.4|83.63|83.56|83.38|83.34|109664
1653033300000|2022-05-20 07:55:00|83.45|83.41|83.5|83.45|83.59|83.53|83.29|83.25|174046
1653033600000|2022-05-20 08:00:00|83.49|83.44|83.19|83.15|83.49|83.44|83.18|83.15|184150
1653033900000|2022-05-20 08:05:00|83.21|83.16|83.36|83.32|83.39|83.35|83.17|83.15|329500
1653034200000|2022-05-20 08:10:00|83.37|83.34|83.38|83.33|83.42|83.38|83.22|83.19|315951
1653034500000|2022-05-20 08:15:00|83.39|83.34|83.13|83.09|83.44|83.38|83.13|83.09|140704
1653034800000|2022-05-20 08:20:00|83.16|83.1|83.3|83.26|83.35|83.3|83.08|83.03|282505
1653035100000|2022-05-20 08:25:00|83.29|83.27|83.34|83.3|83.35|83.31|83.23|83.18|64922
1653035400000|2022-05-20 08:30:00|83.33|83.29|83.42|83.36|83.43|83.4|83.31|83.29|193863
1653035700000|2022-05-20 08:35:00|83.41|83.37|83.62|83.57|83.66|83.6|83.39|83.36|278775
1653036000000|2022-05-20 08:40:00|83.63|83.56|83.68|83.62|83.72|83.67|83.62|83.56|119621
1653036300000|2022-05-20 08:45:00|83.67|83.63|83.69|83.65|83.75|83.68|83.62|83.59|61109
1653036600000|2022-05-20 08:50:00|83.68|83.64|83.71|83.68|83.78|83.73|83.67|83.63|156325
1653036900000|2022-05-20 08:55:00|83.7|83.67|83.82|83.77|83.82|83.78|83.64|83.6|66509
1653037200000|2022-05-20 09:00:00|83.81|83.79|84.17|84.11|84.21|84.13|83.81|83.79|90371
1653037500000|2022-05-20 09:05:00|84.16|84.09|84.17|84.12|84.23|84.15|84.1|84.04|51932
1653038100000|2022-05-20 09:15:00|84.08|84.06|84.22|84.16|84.36|84.3|84.08|84.06|1254274
1653038400000|2022-05-20 09:20:00|84.21|84.15|84.25|84.19|84.4|84.34|84.21|84.15|111170
1653038700000|2022-05-20 09:25:00|84.26|84.2|84.34|84.3|84.37|84.32|84.14|84.1|241011
1653039000000|2022-05-20 09:30:00|84.33|84.29|84.42|84.37|84.47|84.42|84.22|84.2|284067
1653039300000|2022-05-20 09:35:00|84.41|84.38|84.3|84.26|84.43|84.4|84.29|84.26|194503
1653039600000|2022-05-20 09:40:00|84.29|84.25|84.17|84.13|84.29|84.25|84.17|84.13|109883
1653039900000|2022-05-20 09:45:00|84.16|84.11|84.12|84.08|84.16|84.13|84.05|83.99|128119
1653040200000|2022-05-20 09:50:00|84.13|84.09|84.24|84.2|84.34|84.29|84.13|84.08|165891
1653040500000|2022-05-20 09:55:00|84.22|84.19|84.33|84.29|84.35|84.31|84.17|84.13|235009
1653040800000|2022-05-20 10:00:00|84.32|84.28|84.32|84.3|84.39|84.34|84.24|84.2|177859
1653041100000|2022-05-20 10:05:00|84.31|84.28|84.48|84.43|84.5|84.46|84.28|84.26|193512
1653041400000|2022-05-20 10:10:00|84.47|84.44|84.55|84.52|84.58|84.53|84.44|84.41|144531
1653041700000|2022-05-20 10:15:00|84.56|84.5|84.58|84.53|84.59|84.54|84.44|84.4|54319
1653042000000|2022-05-20 10:20:00|84.59|84.52|84.59|84.55|84.62|84.57|84.55|84.51|20612
1653042300000|2022-05-20 10:25:00|84.61|84.56|84.74|84.69|84.78|84.73|84.61|84.56|141201
1653042600000|2022-05-20 10:30:00|84.75|84.68|84.78|84.74|84.82|84.78|84.74|84.68|95593
1653042900000|2022-05-20 10:35:00|84.8|84.75|84.76|84.72|84.81|84.76|84.72|84.7|58493
1653043200000|2022-05-20 10:40:00|84.74|84.73|84.73|84.7|84.76|84.73|84.7|84.68|79016
1653043500000|2022-05-20 10:45:00|84.72|84.68|84.85|84.82|84.89|84.84|84.72|84.68|55469
1653043800000|2022-05-20 10:50:00|84.84|84.83|85.05|85|85.07|85.01|84.84|84.81|267253
1653044100000|2022-05-20 10:55:00|85.04|85.01|85.02|84.98|85.11|85.07|84.98|84.94|124823
1653044400000|2022-05-20 11:00:00|85.01|84.97|85.02|84.97|85.08|85.03|84.93|84.88|115292
1653044700000|2022-05-20 11:05:00|85.01|84.96|84.82|84.78|85.01|84.96|84.78|84.76|38061
1653045000000|2022-05-20 11:10:00|84.83|84.79|84.67|84.63|84.85|84.8|84.67|84.63|128537
1653045300000|2022-05-20 11:15:00|84.69|84.65|84.72|84.7|84.83|84.78|84.68|84.64|140213
1653045600000|2022-05-20 11:20:00|84.73|84.71|84.74|84.7|84.8|84.75|84.69|84.64|59668
1653045900000|2022-05-20 11:25:00|84.73|84.69|84.72|84.68|84.74|84.7|84.67|84.63|69249
1653046200000|2022-05-20 11:30:00|84.71|84.69|84.7|84.66|84.72|84.69|84.66|84.64|79077
1653046500000|2022-05-20 11:35:00|84.71|84.68|84.67|84.65|84.8|84.75|84.66|84.64|86390
1653046800000|2022-05-20 11:40:00|84.66|84.64|84.74|84.7|84.75|84.7|84.61|84.59|34484
1653047100000|2022-05-20 11:45:00|84.73|84.69|84.68|84.66|84.75|84.72|84.68|84.66|33818
1653047400000|2022-05-20 11:50:00|84.69|84.67|84.88|84.85|84.89|84.85|84.69|84.66|43838
1653047700000|2022-05-20 11:55:00|84.89|84.86|84.94|84.89|85.01|84.98|84.89|84.86|180893
1653048000000|2022-05-20 12:00:00|84.93|84.88|84.85|84.82|84.93|84.89|84.83|84.81|34134
1653048300000|2022-05-20 12:05:00|84.84|84.83|84.8|84.79|84.84|84.83|84.75|84.73|61693
1653048600000|2022-05-20 12:10:00|84.82|84.8|84.74|84.7|84.82|84.8|84.73|84.7|21776
1653048900000|2022-05-20 12:15:00|84.73|84.71|84.85|84.81|84.88|84.83|84.68|84.63|106941
1653049200000|2022-05-20 12:20:00|84.86|84.83|84.93|84.88|84.96|84.91|84.84|84.79|61328
1653049500000|2022-05-20 12:25:00|84.95|84.89|85.03|84.99|85.07|85.02|84.91|84.86|92648
1653049800000|2022-05-20 12:30:00|85|84.98|84.85|84.83|85.02|84.99|84.85|84.83|406644
1653050100000|2022-05-20 12:35:00|84.84|84.81|84.86|84.84|84.91|84.88|84.83|84.79|86154
1653050400000|2022-05-20 12:40:00|84.85|84.83|84.54|84.51|84.85|84.83|84.54|84.51|68661
1653050700000|2022-05-20 12:45:00|84.53|84.49|84.45|84.41|84.6|84.56|84.4|84.36|101056
1653051000000|2022-05-20 12:50:00|84.44|84.4|84.24|84.2|84.44|84.4|84.23|84.19|102737
1653051300000|2022-05-20 12:55:00|84.22|84.19|84.19|84.15|84.24|84.2|84.08|84.03|82578
1653051600000|2022-05-20 13:00:00|84.2|84.16|84.37|84.33|84.41|84.35|84.18|84.13|71586
1653051900000|2022-05-20 13:05:00|84.35|84.32|84.15|84.13|84.35|84.32|84.15|84.11|72383
1653052200000|2022-05-20 13:10:00|84.16|84.14|84.16|84.12|84.29|84.25|84.16|84.11|85962
1653052500000|2022-05-20 13:15:00|84.15|84.13|84.26|84.22|84.29|84.26|84.13|84.09|92821
1653052800000|2022-05-20 13:20:00|84.25|84.21|84.33|84.28|84.36|84.34|84.21|84.16|29700
1653053100000|2022-05-20 13:25:00|84.34|84.29|84.39|84.36|84.47|84.41|84.34|84.28|36950
1653053400000|2022-05-20 13:30:00|84.36|84.35|84.31|84.27|84.44|84.38|84.25|84.2|142947
1653053700000|2022-05-20 13:35:00|84.34|84.28|84.12|84.08|84.34|84.31|84.04|84|480687
1653054000000|2022-05-20 13:40:00|84.11|84.09|84.2|84.16|84.22|84.17|83.97|83.92|219404
1653054300000|2022-05-20 13:45:00|84.19|84.15|83.84|83.8|84.19|84.15|83.84|83.78|138776
1653054600000|2022-05-20 13:50:00|83.83|83.79|83.74|83.69|83.88|83.83|83.72|83.67|277964
1653054900000|2022-05-20 13:55:00|83.73|83.68|83.89|83.83|83.89|83.84|83.52|83.5|143399
1653055200000|2022-05-20 14:00:00|83.88|83.81|83.89|83.86|83.9|83.86|83.69|83.65|117896
1653055500000|2022-05-20 14:05:00|83.91|83.87|83.89|83.86|84|83.97|83.76|83.72|503795
1653055800000|2022-05-20 14:10:00|83.92|83.87|83.97|83.95|83.99|83.95|83.79|83.76|187375
1653056100000|2022-05-20 14:15:00|83.98|83.96|83.8|83.77|84|83.97|83.75|83.71|126746
1653056400000|2022-05-20 14:20:00|83.79|83.76|83.73|83.69|83.85|83.84|83.62|83.58|185290
1653056700000|2022-05-20 14:25:00|83.72|83.67|83.76|83.71|83.82|83.79|83.63|83.61|121553
1653057000000|2022-05-20 14:30:00|83.75|83.7|83.7|83.68|83.75|83.7|83.61|83.59|117014
1653057300000|2022-05-20 14:35:00|83.69|83.69|83.53|83.51|83.76|83.72|83.51|83.49|169835
1653057600000|2022-05-20 14:40:00|83.54|83.52|83.62|83.59|83.78|83.74|83.52|83.49|159657
1653057900000|2022-05-20 14:45:00|83.63|83.58|83.47|83.45|83.63|83.58|83.44|83.41|134165
1653058200000|2022-05-20 14:50:00|83.49|83.44|83.6|83.57|83.63|83.6|83.48|83.44|221473
1653058500000|2022-05-20 14:55:00|83.61|83.56|83.43|83.4|83.63|83.59|83.38|83.33|344445
1653058800000|2022-05-20 15:00:00|83.42|83.41|83.31|83.28|83.55|83.49|83.27|83.25|213653
1653059100000|2022-05-20 15:05:00|83.3|83.29|82.79|82.75|83.36|83.32|82.77|82.73|527301
1653059400000|2022-05-20 15:10:00|82.78|82.74|82.68|82.65|82.81|82.79|82.62|82.6|379440
1653059700000|2022-05-20 15:15:00|82.7|82.66|82.43|82.41|82.76|82.73|82.4|82.37|449440
1653060000000|2022-05-20 15:20:00|82.44|82.42|82.45|82.42|82.61|82.57|82.4|82.36|450238
1653060300000|2022-05-20 15:25:00|82.44|82.41|82.74|82.7|82.74|82.7|82.4|82.37|517689
1653289200000|2022-05-23 07:00:00|84.66|84.46|84.2|84.09|85|84.81|84.11|84.01|767795
1653289500000|2022-05-23 07:05:00|84.18|84.08|84.25|84.14|84.31|84.22|83.95|83.85|172918
1653289800000|2022-05-23 07:10:00|84.26|84.17|83.41|83.33|84.29|84.22|83.26|83.18|223003
1653290100000|2022-05-23 07:15:00|83.4|83.29|83.67|83.59|83.7|83.62|83.32|83.23|85116
1653290400000|2022-05-23 07:20:00|83.68|83.6|83.41|83.32|83.79|83.71|83.27|83.19|102338
1653290700000|2022-05-23 07:25:00|83.42|83.34|83.36|83.3|83.58|83.5|83.26|83.19|327061
1653291000000|2022-05-23 07:30:00|83.35|83.31|83.12|83.06|83.35|83.31|82.94|82.88|262621
1653291300000|2022-05-23 07:35:00|83.1|83.05|83.1|83.05|83.23|83.16|82.99|82.94|221358
1653291600000|2022-05-23 07:40:00|83.11|83.06|82.88|82.85|83.17|83.12|82.84|82.79|161594
1653291900000|2022-05-23 07:45:00|82.89|82.86|83.23|83.18|83.26|83.2|82.89|82.85|155786
1653292200000|2022-05-23 07:50:00|83.25|83.19|83.27|83.22|83.35|83.28|83.09|83.05|286137
1653292500000|2022-05-23 07:55:00|83.28|83.23|83.61|83.5|83.61|83.5|83.28|83.23|87518
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.55|83.5|83.75|83.69|83.55|83.5|175703
1653293100000|2022-05-23 08:05:00|83.56|83.51|83.57|83.53|83.71|83.66|83.48|83.42|110189
1653293400000|2022-05-23 08:10:00|83.58|83.54|83.6|83.54|83.87|83.83|83.57|83.51|65462
1653293700000|2022-05-23 08:15:00|83.59|83.52|83.32|83.26|83.69|83.63|83.3|83.24|74963
1653294000000|2022-05-23 08:20:00|83.33|83.27|83.37|83.34|83.39|83.34|83.17|83.1|183681
1653294300000|2022-05-23 08:25:00|83.36|83.33|83.31|83.28|83.48|83.42|83.27|83.22|82491
1653294600000|2022-05-23 08:30:00|83.32|83.27|83.03|82.99|83.36|83.32|83.02|82.98|452316
1653294900000|2022-05-23 08:35:00|83.05|83.03|83.21|83.17|83.23|83.17|82.93|82.86|158202
1653295200000|2022-05-23 08:40:00|83.24|83.18|83.13|83.09|83.34|83.29|83.08|83.03|64018
1653295500000|2022-05-23 08:45:00|83.12|83.1|83.2|83.16|83.27|83.22|83|82.95|119643
1653295800000|2022-05-23 08:50:00|83.19|83.17|83.27|83.22|83.34|83.3|83.12|83.05|115535
1653296100000|2022-05-23 08:55:00|83.26|83.23|83.29|83.24|83.39|83.34|83.24|83.2|47368
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.09|83.04|83.27|83.25|83|82.94|113209
1653296700000|2022-05-23 09:05:00|83.08|83.05|83.08|83.03|83.12|83.07|82.94|82.9|79876
1653297000000|2022-05-23 09:10:00|83.1|83.04|83.11|83.06|83.23|83.16|83.07|83.01|150288
1653297300000|2022-05-23 09:15:00|83.1|83.04|82.92|82.88|83.1|83.04|82.92|82.86|133598
1653297600000|2022-05-23 09:20:00|82.95|82.87|82.96|82.93|83|82.97|82.92|82.86|85420
1653297900000|2022-05-23 09:25:00|82.99|82.92|82.98|82.93|83.16|83.1|82.96|82.9|50960
1653298200000|2022-05-23 09:30:00|83|82.94|83.04|83|83.12|83.06|82.96|82.91|55576
1653298500000|2022-05-23 09:35:00|83.05|83.01|83.25|83.21|83.26|83.21|83.04|83.01|126871
1653298800000|2022-05-23 09:40:00|83.24|83.2|83.15|83.12|83.27|83.23|83.15|83.11|27857
1653299100000|2022-05-23 09:45:00|83.17|83.13|83.19|83.15|83.24|83.2|83.1|83.04|47554
1653299400000|2022-05-23 09:50:00|83.18|83.14|82.97|82.91|83.19|83.16|82.96|82.91|123833
1653299700000|2022-05-23 09:55:00|82.95|82.92|83.03|82.98|83.07|83.02|82.86|82.83|138775
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.89|82.86|83.03|82.99|82.87|82.85|33343
1653300300000|2022-05-23 10:05:00|82.88|82.85|82.57|82.54|82.88|82.85|82.57|82.53|131322
1653300600000|2022-05-23 10:10:00|82.56|82.53|82.64|82.58|82.7|82.62|82.35|82.31|180024
1653300900000|2022-05-23 10:15:00|82.63|82.59|82.6|82.57|82.66|82.6|82.53|82.46|75080
1653301200000|2022-05-23 10:20:00|82.59|82.55|82.41|82.37|82.59|82.55|82.38|82.33|58044
1653301500000|2022-05-23 10:25:00|82.4|82.36|82.08|82.02|82.4|82.36|82.06|82.02|107898
1653301800000|2022-05-23 10:30:00|82.1|82.03|82.09|82.04|82.16|82.1|82.06|82.02|82696
1653302100000|2022-05-23 10:35:00|82.1|82.05|82.21|82.18|82.26|82.21|82.07|82.04|14029
1653302400000|2022-05-23 10:40:00|82.2|82.17|82.19|82.14|82.22|82.17|82.13|82.09|107785
1653302700000|2022-05-23 10:45:00|82.2|82.15|82.6|82.55|82.63|82.56|82.14|82.12|136081
1653303000000|2022-05-23 10:50:00|82.61|82.56|82.68|82.62|82.7|82.66|82.57|82.54|134990
1653303300000|2022-05-23 10:55:00|82.66|82.6|82.91|82.84|83|82.95|82.66|82.6|178726
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.89|82.87|83|82.95|82.84|82.79|58656
1653303900000|2022-05-23 11:05:00|82.88|82.85|82.81|82.76|82.88|82.85|82.68|82.64|95330
1653304200000|2022-05-23 11:10:00|82.82|82.77|82.76|82.72|82.85|82.83|82.71|82.68|62642
1653304500000|2022-05-23 11:15:00|82.77|82.73|82.78|82.75|82.82|82.77|82.67|82.63|107371
1653304800000|2022-05-23 11:20:00|82.79|82.74|82.71|82.69|82.8|82.74|82.66|82.61|49083
1653305100000|2022-05-23 11:25:00|82.7|82.68|82.7|82.68|82.71|82.69|82.64|82.6|101527
1653305400000|2022-05-23 11:30:00|82.69|82.66|82.52|82.49|82.72|82.68|82.52|82.49|72391
1653305700000|2022-05-23 11:35:00|82.54|82.5|82.44|82.41|82.58|82.54|82.44|82.39|57145
1653306000000|2022-05-23 11:40:00|82.43|82.42|82.49|82.45|82.54|82.48|82.42|82.4|55615
1653306300000|2022-05-23 11:45:00|82.5|82.46|82.57|82.53|82.64|82.59|82.5|82.46|84648
1653306600000|2022-05-23 11:50:00|82.59|82.54|82.54|82.5|82.62|82.57|82.46|82.42|126882
1653306900000|2022-05-23 11:55:00|82.53|82.49|82.61|82.57|82.67|82.62|82.48|82.43|64806
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.71|82.66|82.73|82.69|82.56|82.52|108058
1653307500000|2022-05-23 12:05:00|82.7|82.67|82.77|82.73|82.84|82.78|82.7|82.67|72570
1653307800000|2022-05-23 12:10:00|82.78|82.74|82.73|82.69|82.8|82.74|82.66|82.64|46973
1653308100000|2022-05-23 12:15:00|82.72|82.7|82.89|82.87|82.91|82.87|82.71|82.7|77910
1653308400000|2022-05-23 12:20:00|82.88|82.86|82.87|82.82|82.88|82.86|82.74|82.7|80601
1653308700000|2022-05-23 12:25:00|82.86|82.81|82.74|82.71|82.87|82.82|82.73|82.71|31825
1653309000000|2022-05-23 12:30:00|82.73|82.7|82.65|82.6|82.83|82.78|82.64|82.59|109666
1653309300000|2022-05-23 12:35:00|82.67|82.61|82.74|82.7|82.75|82.71|82.67|82.6|50322
1653309600000|2022-05-23 12:40:00|82.75|82.71|82.69|82.67|82.78|82.76|82.68|82.66|58633
1653309900000|2022-05-23 12:45:00|82.68|82.66|82.62|82.6|82.75|82.71|82.62|82.59|89539
1653310200000|2022-05-23 12:50:00|82.63|82.61|82.64|82.61|82.72|82.68|82.62|82.6|120721
1653310500000|2022-05-23 12:55:00|82.63|82.6|82.78|82.75|82.78|82.75|82.62|82.6|57348
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.69|82.67|82.78|82.74|82.62|82.6|116526
1653311100000|2022-05-23 13:05:00|82.68|82.66|82.74|82.7|82.78|82.76|82.68|82.65|106869
1653311400000|2022-05-23 13:10:00|82.75|82.72|82.83|82.8|82.87|82.82|82.72|82.7|78915
1653311700000|2022-05-23 13:15:00|82.82|82.79|82.69|82.66|82.88|82.86|82.68|82.66|149179
1653312000000|2022-05-23 13:20:00|82.68|82.65|82.71|82.68|82.76|82.71|82.64|82.6|75816
1653312300000|2022-05-23 13:25:00|82.7|82.67|82.7|82.66|82.72|82.68|82.57|82.54|197165
1653312600000|2022-05-23 13:30:00|82.69|82.67|82.57|82.54|82.69|82.67|82.31|82.27|432175
1653312900000|2022-05-23 13:35:00|82.59|82.55|82.36|82.33|82.6|82.57|82.29|82.22|222880
1653313200000|2022-05-23 13:40:00|82.33|82.32|82.62|82.58|82.65|82.58|82.19|82.13|211108
1653313500000|2022-05-23 13:45:00|82.63|82.59|82.75|82.72|82.91|82.85|82.54|82.49|202625
1653313800000|2022-05-23 13:50:00|82.74|82.71|82.65|82.61|82.91|82.85|82.64|82.58|82990
1653314100000|2022-05-23 13:55:00|82.66|82.62|82.6|82.56|82.71|82.68|82.5|82.48|158430
1653314400000|2022-05-23 14:00:00|82.61|82.55|82.38|82.35|82.61|82.56|82.34|82.31|156971
1653314700000|2022-05-23 14:05:00|82.4|82.36|82.33|82.29|82.51|82.48|82.13|82.1|295470
1653315000000|2022-05-23 14:10:00|82.32|82.3|82.55|82.53|82.68|82.63|82.32|82.3|135830
1653315300000|2022-05-23 14:15:00|82.58|82.54|82.76|82.72|82.79|82.76|82.53|82.5|127605
1653315600000|2022-05-23 14:20:00|82.74|82.73|82.64|82.6|82.8|82.75|82.57|82.54|69867
1653315900000|2022-05-23 14:25:00|82.63|82.61|82.76|82.73|82.78|82.74|82.45|82.43|103955
1653316200000|2022-05-23 14:30:00|82.78|82.74|82.92|82.88|82.97|82.94|82.66|82.61|128784
1653316500000|2022-05-23 14:35:00|82.93|82.89|82.98|82.95|83.02|82.98|82.86|82.84|101228
1653316800000|2022-05-23 14:40:00|82.97|82.93|83.06|83.01|83.07|83.02|82.89|82.86|123144
1653317100000|2022-05-23 14:45:00|83.05|83|83.08|83.06|83.2|83.16|82.97|82.94|109520
1653317400000|2022-05-23 14:50:00|83.06|83.05|83.13|83.08|83.15|83.09|82.95|82.91|130082
1653317700000|2022-05-23 14:55:00|83.12|83.09|83.17|83.14|83.22|83.19|83.1|83.06|153800
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.49|83.46|83.5|83.47|83.15|83.13|185503
1653318300000|2022-05-23 15:05:00|83.47|83.47|83.43|83.4|83.61|83.56|83.4|83.36|152325
1653318600000|2022-05-23 15:10:00|83.41|83.39|83.53|83.51|83.55|83.51|83.36|83.33|198337
1653318900000|2022-05-23 15:15:00|83.52|83.5|83.39|83.36|83.56|83.53|83.35|83.33|311188
1653319200000|2022-05-23 15:20:00|83.38|83.37|83.45|83.42|83.49|83.45|83.37|83.34|162233
1653319500000|2022-05-23 15:25:00|83.46|83.43|83.51|83.47|83.64|83.58|83.44|83.42|385241
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.47|81.37|82.32|82.21|81.19|81.01|1198939
1653375900000|2022-05-24 07:05:00|81.57|81.38|81.16|81.02|81.6|81.49|81.07|81.01|166975
1653376200000|2022-05-24 07:10:00|81.15|81.03|81.45|81.37|81.93|81.88|80.98|80.91|471488
1653376500000|2022-05-24 07:15:00|81.47|81.38|80.91|80.83|81.74|81.65|80.9|80.82|222540
1653376800000|2022-05-24 07:20:00|80.89|80.84|80.95|80.89|81.23|81.14|80.8|80.72|273681
1653377100000|2022-05-24 07:25:00|80.94|80.85|80.76|80.68|80.98|80.94|80.46|80.37|439447
1653377400000|2022-05-24 07:30:00|80.74|80.69|81.39|81.32|81.5|81.42|80.74|80.68|273398
1653377700000|2022-05-24 07:35:00|81.4|81.31|81.24|81.19|81.46|81.38|81.11|81.05|80280
1653378000000|2022-05-24 07:40:00|81.27|81.2|81.05|81.01|81.36|81.29|81.02|80.97|64809
1653378300000|2022-05-24 07:45:00|81.04|80.99|80.71|80.65|81.04|80.99|80.62|80.58|335291
1653378600000|2022-05-24 07:50:00|80.73|80.68|80.85|80.8|80.86|80.81|80.58|80.51|253471
1653378900000|2022-05-24 07:55:00|80.84|80.81|81.01|80.95|81.1|81.03|80.84|80.78|239190
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.16|81.1|81.24|81.16|81|80.95|111967
1653379500000|2022-05-24 08:05:00|81.13|81.09|81.4|81.33|81.42|81.36|81.13|81.09|425576
1653379800000|2022-05-24 08:10:00|81.41|81.34|81.75|81.69|81.76|81.69|81.31|81.25|121593
1653380100000|2022-05-24 08:15:00|81.76|81.7|81.57|81.51|81.78|81.73|81.53|81.49|181757
1653380400000|2022-05-24 08:20:00|81.58|81.53|81.42|81.37|81.61|81.54|81.34|81.29|46873
1653380700000|2022-05-24 08:25:00|81.43|81.39|81.49|81.44|81.61|81.55|81.42|81.37|127534
1653381000000|2022-05-24 08:30:00|81.48|81.45|81.53|81.49|81.68|81.6|81.48|81.44|130839
1653381300000|2022-05-24 08:35:00|81.54|81.5|81.25|81.19|81.6|81.55|81.21|81.16|156445
1653381600000|2022-05-24 08:40:00|81.24|81.17|81.32|81.27|81.34|81.29|81.13|81.08|135994
1653381900000|2022-05-24 08:45:00|81.27|81.26|81.39|81.33|81.44|81.4|81.24|81.21|74925
1653382200000|2022-05-24 08:50:00|81.4|81.34|81.17|81.12|81.4|81.35|81.09|81.02|164526
1653382500000|2022-05-24 08:55:00|81.18|81.13|81.21|81.17|81.25|81.2|81.09|81.03|106555
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.1|81.05|81.27|81.23|81.1|81.05|138183
1653383100000|2022-05-24 09:05:00|81.09|81.06|81.13|81.08|81.13|81.09|80.94|80.92|110264
1653383400000|2022-05-24 09:10:00|81.12|81.06|81.14|81.11|81.25|81.2|81.1|81.06|91702
1653383700000|2022-05-24 09:15:00|81.15|81.1|81.23|81.18|81.29|81.24|81.09|81.06|61175
1653384000000|2022-05-24 09:20:00|81.21|81.17|81.14|81.12|81.36|81.31|81.13|81.1|121955
1653384300000|2022-05-24 09:25:00|81.17|81.13|81.32|81.28|81.38|81.32|81.1|81.04|121103
1653384600000|2022-05-24 09:30:00|81.33|81.26|81.49|81.44|81.51|81.45|81.3|81.25|87440
1653384900000|2022-05-24 09:35:00|81.47|81.45|81.65|81.61|81.66|81.61|81.47|81.45|198374
1653385200000|2022-05-24 09:40:00|81.67|81.62|81.53|81.5|81.68|81.64|81.51|81.46|325365
1653385500000|2022-05-24 09:45:00|81.54|81.51|81.75|81.73|81.78|81.73|81.53|81.5|88973
1653385800000|2022-05-24 09:50:00|81.77|81.74|81.79|81.74|81.86|81.84|81.74|81.69|83926
1653386100000|2022-05-24 09:55:00|81.8|81.75|81.78|81.72|81.85|81.79|81.68|81.64|49182
1653386400000|2022-05-24 10:00:00|81.79|81.73|81.9|81.86|81.92|81.9|81.69|81.64|152412
1653386700000|2022-05-24 10:05:00|81.89|81.83|81.91|81.84|81.91|81.86|81.75|81.7|77723
1653387000000|2022-05-24 10:10:00|81.9|81.86|81.8|81.75|81.9|81.86|81.77|81.72|59432
1653387300000|2022-05-24 10:15:00|81.81|81.76|81.96|81.91|82|81.95|81.79|81.75|72392
1653387600000|2022-05-24 10:20:00|81.97|81.92|82|81.94|82.1|82.05|81.95|81.91|144852
1653387900000|2022-05-24 10:25:00|81.99|81.93|82.09|82.04|82.12|82.06|81.93|81.88|51393
1653388200000|2022-05-24 10:30:00|82.08|82.03|82.08|82.04|82.17|82.11|82.06|82.03|79892
1653388500000|2022-05-24 10:35:00|82.09|82.05|81.92|81.88|82.1|82.05|81.92|81.88|28529
1653388800000|2022-05-24 10:40:00|81.93|81.89|81.99|81.94|82.01|81.96|81.93|81.89|46403
1653389100000|2022-05-24 10:45:00|82.01|81.95|82.05|82|82.11|82.06|81.97|81.94|47272
1653389400000|2022-05-24 10:50:00|82.04|82.01|81.9|81.87|82.05|82.01|81.88|81.82|40783
1653389700000|2022-05-24 10:55:00|81.91|81.88|82.06|82.04|82.13|82.08|81.91|81.88|84228
1653390000000|2022-05-24 11:00:00|82.07|82.05|82.27|82.23|82.3|82.24|82.07|82.01|217213
1653390300000|2022-05-24 11:05:00|82.25|82.22|82.3|82.27|82.33|82.28|82.22|82.19|50555
1653390600000|2022-05-24 11:10:00|82.29|82.26|82.22|82.19|82.35|82.3|82.19|82.15|52683
1653390900000|2022-05-24 11:15:00|82.23|82.18|82.17|82.11|82.23|82.18|82.13|82.1|29746
1653391200000|2022-05-24 11:20:00|82.15|82.12|82.15|82.11|82.21|82.15|82.11|82.07|23500
1653391500000|2022-05-24 11:25:00|82.16|82.09|82.12|82.1|82.27|82.21|82.08|82.05|55298
1653391800000|2022-05-24 11:30:00|82.15|82.11|82.24|82.19|82.29|82.24|82.14|82.09|77644
1653392100000|2022-05-24 11:35:00|82.23|82.2|81.93|81.87|82.23|82.2|81.9|81.87|111474
1653392400000|2022-05-24 11:40:00|81.94|81.88|82.05|81.98|82.06|82|81.86|81.8|30701
1653392700000|2022-05-24 11:45:00|82.04|81.99|81.98|81.92|82.12|82.05|81.95|81.91|31259
1653393000000|2022-05-24 11:50:00|81.97|81.91|81.84|81.79|82.01|81.96|81.77|81.72|37159
1653393300000|2022-05-24 11:55:00|81.83|81.78|81.82|81.76|81.83|81.78|81.71|81.66|28915
1653393600000|2022-05-24 12:00:00|81.81|81.79|81.91|81.86|81.92|81.87|81.77|81.74|23815
1653393900000|2022-05-24 12:05:00|81.89|81.85|81.7|81.66|81.92|81.87|81.69|81.66|62189
1653394200000|2022-05-24 12:10:00|81.71|81.63|81.78|81.75|81.8|81.76|81.68|81.62|10845
1653394500000|2022-05-24 12:15:00|81.8|81.76|81.9|81.86|81.92|81.88|81.79|81.76|42123
1653394800000|2022-05-24 12:20:00|81.91|81.87|81.66|81.61|81.92|81.87|81.65|81.6|23186
1653395100000|2022-05-24 12:25:00|81.65|81.6|81.77|81.72|81.82|81.76|81.6|81.55|35534
1653395400000|2022-05-24 12:30:00|81.76|81.7|81.76|81.72|81.79|81.75|81.73|81.69|34728
1653395700000|2022-05-24 12:35:00|81.75|81.71|81.76|81.75|81.77|81.75|81.64|81.6|65661
1653396000000|2022-05-24 12:40:00|81.79|81.76|81.95|81.91|81.95|81.91|81.79|81.75|26337
1653396300000|2022-05-24 12:45:00|81.94|81.9|81.89|81.83|81.95|81.91|81.81|81.75|100461
1653396600000|2022-05-24 12:50:00|81.88|81.84|82.04|82|82.12|82.06|81.88|81.82|56856
1653396900000|2022-05-24 12:55:00|82.05|81.98|82.08|82.04|82.1|82.05|82|81.96|47351
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.97|81.94|82.12|82.07|81.95|81.92|43616
1653397500000|2022-05-24 13:05:00|81.96|81.93|81.97|81.95|82.02|81.98|81.94|81.88|21873
1653397800000|2022-05-24 13:10:00|81.98|81.96|82.08|82.04|82.08|82.05|81.98|81.96|64648
1653398100000|2022-05-24 13:15:00|82.1|82.05|81.95|81.94|82.12|82.08|81.91|81.87|84333
1653398400000|2022-05-24 13:20:00|81.97|81.95|82.12|82.06|82.13|82.09|81.97|81.93|38269
1653398700000|2022-05-24 13:25:00|82.1|82.05|82|81.97|82.14|82.11|81.95|81.92|120057
1653399000000|2022-05-24 13:30:00|81.99|81.98|81.86|81.84|82.19|82.16|81.86|81.84|234401
1653399300000|2022-05-24 13:35:00|81.85|81.82|81.54|81.5|82.02|81.97|81.49|81.42|9196578
1653399600000|2022-05-24 13:40:00|81.55|81.51|81.61|81.58|81.71|81.67|81.48|81.44|9203546
1653399900000|2022-05-24 13:45:00|81.6|81.57|81.66|81.62|81.78|81.72|81.51|81.45|91085
1653400200000|2022-05-24 13:50:00|81.64|81.63|81.7|81.65|81.94|81.91|81.64|81.62|82353
1653400500000|2022-05-24 13:55:00|81.71|81.66|81.56|81.52|81.81|81.77|81.56|81.51|53142
1653400800000|2022-05-24 14:00:00|81.57|81.54|81.33|81.27|81.61|81.56|81.23|81.17|176962
1653401100000|2022-05-24 14:05:00|81.32|81.28|81.03|81|81.35|81.32|80.98|80.94|247290
1653401400000|2022-05-24 14:10:00|81.02|81.02|80.58|80.55|81.12|81.08|80.58|80.55|731856
1653401700000|2022-05-24 14:15:00|80.57|80.56|80.53|80.49|80.64|80.58|80.4|80.34|381778
1653402000000|2022-05-24 14:20:00|80.52|80.5|80.65|80.6|80.83|80.77|80.52|80.48|478206
1653402300000|2022-05-24 14:25:00|80.64|80.59|80.6|80.56|80.76|80.7|80.55|80.52|254153
1653402600000|2022-05-24 14:30:00|80.59|80.53|80.39|80.36|80.6|80.53|80.28|80.22|215526
1653402900000|2022-05-24 14:35:00|80.37|80.34|80.24|80.2|80.49|80.43|80.12|80.07|576999
1653403200000|2022-05-24 14:40:00|80.23|80.19|80.16|80.14|80.47|80.41|80.16|80.11|233774
1653403500000|2022-05-24 14:45:00|80.18|80.15|80.09|80.05|80.32|80.28|80.09|80.05|245330
1653403800000|2022-05-24 14:50:00|80.08|80.06|80.23|80.17|80.3|80.27|80.05|80.02|362314
1653404100000|2022-05-24 14:55:00|80.24|80.19|80.25|80.22|80.38|80.34|80.1|80.08|248832
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.35|80.31|80.46|80.42|80.2|80.16|351427
1653404700000|2022-05-24 15:05:00|80.36|80.33|80.63|80.59|80.68|80.63|80.35|80.31|371761
1653405000000|2022-05-24 15:10:00|80.62|80.6|80.43|80.41|80.7|80.68|80.41|80.38|468506
1653405300000|2022-05-24 15:15:00|80.42|80.4|80.21|80.18|80.52|80.46|80.21|80.18|198302
1653405600000|2022-05-24 15:20:00|80.23|80.17|80.2|80.17|80.24|80.2|80.1|80.07|411967
1653405900000|2022-05-24 15:25:00|80.21|80.18|80.18|80.13|80.27|80.23|80.08|80.03|460819
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.05|80.93|81.8|81.13|80.71|80.6|277143
1653462300000|2022-05-25 07:05:00|81.04|80.88|81.25|81.16|81.41|81.27|80.96|80.82|137217
1653462600000|2022-05-25 07:10:00|81.26|81.17|81.2|81.12|81.29|81.24|81.06|81|230471
1653462900000|2022-05-25 07:15:00|81.19|81.11|80.88|80.85|81.21|81.14|80.88|80.85|131797
1653463200000|2022-05-25 07:20:00|80.91|80.82|80.71|80.66|80.91|80.82|80.56|80.48|175503
1653463500000|2022-05-25 07:25:00|80.73|80.67|80.89|80.81|81.12|81.03|80.73|80.67|119450
1653463800000|2022-05-25 07:30:00|80.88|80.84|81.17|81.08|81.3|81.2|80.85|80.77|379782
1653464100000|2022-05-25 07:35:00|81.19|81.09|80.93|80.88|81.32|81.26|80.9|80.84|63020
1653464400000|2022-05-25 07:40:00|80.96|80.89|81.1|81.03|81.14|81.06|80.91|80.84|101873
1653464700000|2022-05-25 07:45:00|81.11|81.04|81.07|81|81.18|81.1|80.98|80.91|312945
1653465000000|2022-05-25 07:50:00|81.08|81.01|81.13|81.09|81.14|81.11|81.05|81|26619
1653465300000|2022-05-25 07:55:00|81.11|81.08|81.18|81.14|81.24|81.19|81.06|81.02|74287
1653465600000|2022-05-25 08:00:00|81.17|81.12|80.93|80.87|81.17|81.12|80.87|80.81|132933
1653465900000|2022-05-25 08:05:00|80.94|80.88|80.63|80.59|80.97|80.91|80.62|80.59|102791
1653466200000|2022-05-25 08:10:00|80.62|80.56|80.96|80.9|80.96|80.9|80.59|80.52|212021
1653466500000|2022-05-25 08:15:00|80.97|80.91|81.03|80.96|81.04|81|80.81|80.75|110843
1653466800000|2022-05-25 08:20:00|81.02|80.97|81.13|81.07|81.17|81.1|80.95|80.9|93210
1653467100000|2022-05-25 08:25:00|81.14|81.05|81.37|81.31|81.42|81.35|81.12|81.05|75545
1653467400000|2022-05-25 08:30:00|81.38|81.34|81.51|81.48|81.59|81.52|81.38|81.31|44873
1653467700000|2022-05-25 08:35:00|81.52|81.5|81.61|81.56|81.64|81.59|81.41|81.36|93949
1653468000000|2022-05-25 08:40:00|81.6|81.58|81.62|81.58|81.67|81.65|81.57|81.52|39526
1653468300000|2022-05-25 08:45:00|81.61|81.56|81.49|81.45|81.62|81.58|81.47|81.45|267646
1653468600000|2022-05-25 08:50:00|81.48|81.44|81.4|81.38|81.48|81.44|81.37|81.35|37708
1653468900000|2022-05-25 08:55:00|81.42|81.39|81.18|81.13|81.46|81.42|81.15|81.12|75681
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.11|81.07|81.27|81.24|81.1|81.07|36428
1653469500000|2022-05-25 09:05:00|81.1|81.08|81.03|80.97|81.16|81.13|80.95|80.9|223520
1653469800000|2022-05-25 09:10:00|81.02|80.98|81.03|80.99|81.17|81.12|81.02|80.97|24327
1653470100000|2022-05-25 09:15:00|81.02|80.98|81|80.96|81.18|81.12|80.99|80.93|288068
1653470400000|2022-05-25 09:20:00|81.01|80.97|81.15|81.11|81.21|81.16|81|80.95|64813
1653470700000|2022-05-25 09:25:00|81.14|81.1|81.15|81.12|81.17|81.13|81.07|81.02|21149
1653471000000|2022-05-25 09:30:00|81.16|81.13|81.39|81.36|81.41|81.37|81.16|81.13|80650
1653471300000|2022-05-25 09:35:00|81.4|81.35|81.33|81.29|81.47|81.41|81.32|81.28|44850
1653471600000|2022-05-25 09:40:00|81.32|81.3|81.31|81.27|81.35|81.32|81.29|81.24|33472
1653471900000|2022-05-25 09:45:00|81.3|81.26|81.38|81.34|81.41|81.36|81.28|81.24|33405
1653472200000|2022-05-25 09:50:00|81.37|81.36|81.39|81.35|81.39|81.36|81.23|81.19|70175
1653472500000|2022-05-25 09:55:00|81.38|81.36|81.28|81.26|81.39|81.36|81.28|81.24|42516
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.45|81.41|81.46|81.41|81.25|81.2|29396
1653473100000|2022-05-25 10:05:00|81.43|81.42|81.59|81.55|81.59|81.56|81.43|81.42|40572
1653473400000|2022-05-25 10:10:00|81.61|81.56|81.71|81.68|81.71|81.68|81.53|81.5|130376
1653473700000|2022-05-25 10:15:00|81.7|81.67|81.61|81.56|81.75|81.71|81.59|81.54|178524
1653474000000|2022-05-25 10:20:00|81.6|81.57|81.74|81.7|81.75|81.71|81.59|81.56|72048
1653474300000|2022-05-25 10:25:00|81.73|81.71|81.78|81.74|81.8|81.77|81.73|81.7|73613
1653474600000|2022-05-25 10:30:00|81.79|81.75|81.73|81.7|81.9|81.84|81.73|81.7|182027
1653474900000|2022-05-25 10:35:00|81.72|81.69|81.86|81.83|81.86|81.83|81.69|81.66|27505
1653475200000|2022-05-25 10:40:00|81.88|81.84|81.95|81.88|82.01|81.95|81.81|81.76|122138
1653475500000|2022-05-25 10:45:00|81.93|81.86|81.77|81.74|81.93|81.86|81.76|81.73|30193
1653475800000|2022-05-25 10:50:00|81.78|81.75|81.63|81.59|81.82|81.77|81.61|81.58|91240
1653476100000|2022-05-25 10:55:00|81.62|81.58|81.44|81.39|81.62|81.58|81.38|81.32|95522
1653476400000|2022-05-25 11:00:00|81.43|81.38|81.47|81.45|81.53|81.49|81.42|81.36|28048
1653476700000|2022-05-25 11:05:00|81.46|81.44|81.35|81.32|81.46|81.44|81.34|81.3|34767
1653477000000|2022-05-25 11:10:00|81.34|81.3|81.11|81.08|81.34|81.3|81.11|81.05|25641
1653477300000|2022-05-25 11:15:00|81.12|81.1|81.08|81.03|81.12|81.1|81.01|80.94|56256
1653477600000|2022-05-25 11:20:00|81.06|81.02|80.94|80.9|81.08|81.05|80.94|80.9|115880
1653477900000|2022-05-25 11:25:00|80.95|80.91|80.9|80.86|81|80.97|80.88|80.83|67353
1653478200000|2022-05-25 11:30:00|80.91|80.85|80.8|80.75|80.97|80.92|80.78|80.75|118360
1653478500000|2022-05-25 11:35:00|80.79|80.76|80.73|80.69|80.79|80.78|80.67|80.61|54577
1653478800000|2022-05-25 11:40:00|80.74|80.7|80.37|80.28|80.75|80.7|80.35|80.26|236047
1653479100000|2022-05-25 11:45:00|80.36|80.29|80.48|80.42|80.5|80.44|80.19|80.16|343349
1653479400000|2022-05-25 11:50:00|80.47|80.43|80.53|80.49|80.58|80.53|80.4|80.36|155101
1653479700000|2022-05-25 11:55:00|80.54|80.5|80.55|80.5|80.67|80.62|80.54|80.49|153481
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.68|80.64|80.68|80.65|80.47|80.43|80282
1653480300000|2022-05-25 12:05:00|80.69|80.65|80.59|80.56|80.73|80.68|80.58|80.53|37678
1653480600000|2022-05-25 12:10:00|80.58|80.55|80.65|80.61|80.67|80.63|80.52|80.48|73192
1653480900000|2022-05-25 12:15:00|80.64|80.59|80.62|80.58|80.69|80.65|80.59|80.58|28847
1653481200000|2022-05-25 12:20:00|80.63|80.59|80.66|80.63|80.75|80.72|80.63|80.58|37162
1653481500000|2022-05-25 12:25:00|80.65|80.62|80.53|80.5|80.65|80.62|80.53|80.5|39590
1653481800000|2022-05-25 12:30:00|80.51|80.49|80.71|80.67|80.75|80.7|80.45|80.44|39532
1653482100000|2022-05-25 12:35:00|80.72|80.69|80.65|80.62|80.75|80.7|80.63|80.61|136928
1653482400000|2022-05-25 12:40:00|80.64|80.61|80.62|80.58|80.72|80.69|80.57|80.52|75327
1653482700000|2022-05-25 12:45:00|80.64|80.6|80.62|80.59|80.65|80.61|80.54|80.5|423168
1653483000000|2022-05-25 12:50:00|80.61|80.57|80.64|80.6|80.65|80.62|80.55|80.51|26160
1653483300000|2022-05-25 12:55:00|80.63|80.59|80.6|80.58|80.64|80.59|80.52|80.5|138314
1653483600000|2022-05-25 13:00:00|80.59|80.57|80.59|80.57|80.77|80.75|80.57|80.52|62896
1653483900000|2022-05-25 13:05:00|80.6|80.58|80.76|80.71|80.76|80.72|80.6|80.57|39158
1653484200000|2022-05-25 13:10:00|80.75|80.7|80.67|80.64|80.75|80.7|80.66|80.64|30659
1653484500000|2022-05-25 13:15:00|80.68|80.65|80.72|80.69|80.76|80.72|80.67|80.65|37403
1653484800000|2022-05-25 13:20:00|80.73|80.7|80.73|80.7|80.77|80.74|80.72|80.7|15652
1653485100000|2022-05-25 13:25:00|80.72|80.68|80.69|80.67|80.75|80.73|80.68|80.64|48267
1653485400000|2022-05-25 13:30:00|80.7|80.66|81.01|80.99|81.04|80.99|80.69|80.66|287844
1653485700000|2022-05-25 13:35:00|81.04|81|81.21|81.2|81.39|81.34|81.04|81|98500
1653486000000|2022-05-25 13:40:00|81.22|81.21|81.24|81.21|81.34|81.29|81.18|81.15|95077
1653486300000|2022-05-25 13:45:00|81.26|81.22|81.12|81.09|81.46|81.42|81.11|81.09|130809
1653486600000|2022-05-25 13:50:00|81.13|81.11|81.31|81.26|81.31|81.29|81.13|81.1|100960
1653486900000|2022-05-25 13:55:00|81.3|81.25|81.56|81.54|81.61|81.58|81.25|81.23|420794
1653487200000|2022-05-25 14:00:00|81.55|81.53|82.01|81.98|82.02|81.98|81.51|81.47|179512
1653487500000|2022-05-25 14:05:00|82|81.97|82.23|82.2|82.33|82.27|81.93|81.89|307297
1653487800000|2022-05-25 14:10:00|82.24|82.21|82.42|82.4|82.45|82.41|82.17|82.12|423685
1653488100000|2022-05-25 14:15:00|82.41|82.39|82.46|82.43|82.49|82.47|82.24|82.2|330486
1653488400000|2022-05-25 14:20:00|82.47|82.44|82.67|82.64|82.74|82.68|82.44|82.4|327134
1653488700000|2022-05-25 14:25:00|82.68|82.65|82.83|82.79|82.83|82.79|82.67|82.64|260388
1653489000000|2022-05-25 14:30:00|82.82|82.78|82.76|82.72|82.84|82.82|82.63|82.61|376740
1653489300000|2022-05-25 14:35:00|82.77|82.73|82.72|82.69|82.8|82.76|82.68|82.67|983644
1653489600000|2022-05-25 14:40:00|82.73|82.7|82.79|82.76|82.8|82.76|82.61|82.59|204506
1653489900000|2022-05-25 14:45:00|82.8|82.77|82.92|82.9|82.96|82.93|82.73|82.7|340651
1653490200000|2022-05-25 14:50:00|82.93|82.91|83.01|82.97|83.1|83.06|82.93|82.88|178590
1653490500000|2022-05-25 14:55:00|83.02|82.98|83.17|83.12|83.18|83.14|82.98|82.96|284266
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.05|83.02|83.2|83.16|83.04|83|187133
1653491100000|2022-05-25 15:05:00|83.04|83.03|83.05|83.02|83.19|83.16|83.04|83.02|224588
1653491400000|2022-05-25 15:10:00|83.04|83.03|83.1|83.07|83.1|83.09|82.93|82.91|221533
1653491700000|2022-05-25 15:15:00|83.11|83.08|82.97|82.95|83.15|83.12|82.94|82.91|357936
1653492000000|2022-05-25 15:20:00|82.98|82.96|83.04|83|83.04|83.01|82.9|82.89|426682
1653492300000|2022-05-25 15:25:00|83.03|82.98|83.06|83.01|83.29|83.23|83|82.96|546047
1653548400000|2022-05-26 07:00:00|84.9|83.6|83.76|83.65|84.9|84.16|83.34|83.07|315865
1653548700000|2022-05-26 07:05:00|83.75|83.61|84.28|84.18|84.31|84.2|83.56|83.43|146739
1653549000000|2022-05-26 07:10:00|84.27|84.17|84.3|84.21|84.35|84.26|83.97|83.88|176243
1653549300000|2022-05-26 07:15:00|84.29|84.22|84.22|84.18|84.6|84.52|84.21|84.17|289404
1653549600000|2022-05-26 07:20:00|84.21|84.14|84.05|83.97|84.21|84.14|83.94|83.86|176293
1653549900000|2022-05-26 07:25:00|84.04|83.96|84.52|84.45|84.59|84.5|84.03|83.95|139861
1653550200000|2022-05-26 07:30:00|84.51|84.47|84.41|84.36|84.58|84.53|84.27|84.19|266463
1653550500000|2022-05-26 07:35:00|84.42|84.37|84.42|84.36|84.56|84.5|84.34|84.27|95893
1653550800000|2022-05-26 07:40:00|84.41|84.37|84.41|84.36|84.54|84.48|84.37|84.32|77626
1653551100000|2022-05-26 07:45:00|84.42|84.37|84.38|84.32|84.54|84.52|84.32|84.26|155495
1653551400000|2022-05-26 07:50:00|84.36|84.3|84.29|84.26|84.44|84.38|84.16|84.1|66366
1653551700000|2022-05-26 07:55:00|84.32|84.27|84.1|84.04|84.36|84.33|84.1|84.02|147069
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.18|84.12|84.27|84.21|84.06|84.01|106627
1653552300000|2022-05-26 08:05:00|84.2|84.11|84.4|84.32|84.4|84.35|84.11|84.08|17103
1653552600000|2022-05-26 08:10:00|84.39|84.33|84.26|84.23|84.42|84.37|84.25|84.18|49909
1653552900000|2022-05-26 08:15:00|84.28|84.24|84.32|84.28|84.32|84.29|84.25|84.19|24805
1653553200000|2022-05-26 08:20:00|84.35|84.29|84.38|84.35|84.5|84.46|84.34|84.28|93384
1653553500000|2022-05-26 08:25:00|84.39|84.36|84.43|84.38|84.43|84.38|84.31|84.28|132396
1653553800000|2022-05-26 08:30:00|84.45|84.39|84.42|84.36|84.53|84.48|84.38|84.31|100902
1653554100000|2022-05-26 08:35:00|84.44|84.37|84.35|84.3|84.44|84.39|84.33|84.26|85112
1653554400000|2022-05-26 08:40:00|84.33|84.31|84.35|84.31|84.35|84.31|84.28|84.24|44794
1653554700000|2022-05-26 08:45:00|84.34|84.3|84.53|84.49|84.55|84.5|84.34|84.3|115747
1653555000000|2022-05-26 08:50:00|84.52|84.48|84.58|84.54|84.61|84.57|84.45|84.41|144726
1653555300000|2022-05-26 08:55:00|84.59|84.55|84.59|84.54|84.6|84.59|84.45|84.42|105757
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.64|84.58|84.71|84.66|84.55|84.5|82521
1653555900000|2022-05-26 09:05:00|84.65|84.59|84.68|84.65|84.74|84.7|84.6|84.54|296956
1653556200000|2022-05-26 09:10:00|84.69|84.66|84.59|84.55|84.7|84.67|84.45|84.38|392342
1653556500000|2022-05-26 09:15:00|84.6|84.54|84.7|84.64|84.7|84.66|84.51|84.45|308997
1653556800000|2022-05-26 09:20:00|84.69|84.65|84.67|84.64|84.74|84.69|84.5|84.45|419739
1653557100000|2022-05-26 09:25:00|84.68|84.65|84.56|84.49|84.76|84.71|84.51|84.47|120054
1653557400000|2022-05-26 09:30:00|84.55|84.5|84.65|84.61|84.67|84.63|84.51|84.46|27320
1653557700000|2022-05-26 09:35:00|84.64|84.59|84.61|84.57|84.65|84.59|84.49|84.45|45523
1653558000000|2022-05-26 09:40:00|84.62|84.58|84.75|84.71|84.75|84.72|84.62|84.58|97844
1653558300000|2022-05-26 09:45:00|84.77|84.72|84.95|84.91|84.95|84.91|84.73|84.71|160345
1653558600000|2022-05-26 09:50:00|84.96|84.93|85|84.96|85|84.97|84.93|84.9|72742
1653558900000|2022-05-26 09:55:00|84.99|84.94|84.81|84.76|85|84.96|84.81|84.76|142806
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.83|84.9|84.84|84.8|84.77|60267
1653559500000|2022-05-26 10:05:00|84.87|84.84|84.94|84.89|84.95|84.9|84.81|84.76|19541
1653559800000|2022-05-26 10:10:00|84.93|84.9|84.97|84.92|84.97|84.93|84.9|84.85|34114
1653560100000|2022-05-26 10:15:00|84.96|84.91|85.02|84.96|85.1|85.04|84.91|84.86|296019
1653560400000|2022-05-26 10:20:00|85.03|84.97|84.93|84.88|85.05|85|84.91|84.86|60946
1653560700000|2022-05-26 10:25:00|84.92|84.87|84.95|84.9|85.08|85.02|84.9|84.86|99135
1653561000000|2022-05-26 10:30:00|84.94|84.89|84.79|84.77|84.95|84.9|84.78|84.71|362901
1653561300000|2022-05-26 10:35:00|84.81|84.78|85.02|85|85.06|85|84.79|84.77|129747
1653561600000|2022-05-26 10:40:00|85.03|84.99|85.13|85.07|85.17|85.11|85.03|84.97|97246
1653561900000|2022-05-26 10:45:00|85.12|85.08|85.16|85.11|85.17|85.14|85.07|85.02|120120
1653562200000|2022-05-26 10:50:00|85.15|85.12|85.12|85.06|85.17|85.15|85.1|85.05|85089
1653562500000|2022-05-26 10:55:00|85.11|85.05|84.88|84.84|85.12|85.09|84.88|84.83|84981
1653562800000|2022-05-26 11:00:00|84.87|84.85|84.87|84.83|84.9|84.85|84.82|84.77|110555
1653563100000|2022-05-26 11:05:00|84.88|84.84|84.86|84.82|84.98|84.92|84.83|84.79|157079
1653563400000|2022-05-26 11:10:00|84.84|84.81|84.97|84.93|84.98|84.94|84.78|84.75|40095
1653563700000|2022-05-26 11:15:00|84.98|84.92|85.09|85.03|85.12|85.06|84.93|84.87|60086
1653564000000|2022-05-26 11:20:00|85.1|85.04|85.37|85.32|85.37|85.32|85.1|85.03|186800
1653564300000|2022-05-26 11:25:00|85.38|85.33|85.33|85.29|85.45|85.41|85.3|85.24|138001
1653564600000|2022-05-26 11:30:00|85.35|85.28|85.12|85.07|85.38|85.33|85.08|85.01|352722
1653564900000|2022-05-26 11:35:00|85.13|85.08|85.09|85.05|85.14|85.09|85.04|84.97|169852
1653565200000|2022-05-26 11:40:00|85.07|85.04|85.08|85.03|85.18|85.13|85.06|85.03|13988
1653565500000|2022-05-26 11:45:00|85.07|85.04|85.05|85|85.21|85.15|85.05|84.99|280520
1653565800000|2022-05-26 11:50:00|85.04|85.01|85.1|85.07|85.17|85.11|85.03|85.01|31240
1653566100000|2022-05-26 11:55:00|85.11|85.08|85.29|85.23|85.3|85.23|85.11|85.07|76645
1653566400000|2022-05-26 12:00:00|85.28|85.22|85.28|85.22|85.3|85.24|85.16|85.1|171967
1653566700000|2022-05-26 12:05:00|85.29|85.23|85.29|85.25|85.35|85.29|85.21|85.15|49098
1653567000000|2022-05-26 12:10:00|85.3|85.23|85.18|85.12|85.36|85.3|85.16|85.09|41204
1653567300000|2022-05-26 12:15:00|85.2|85.14|85.08|85.03|85.2|85.14|85.06|85.02|35316
1653567600000|2022-05-26 12:20:00|85.07|85.02|85.01|84.97|85.19|85.12|85|84.97|31721
1653567900000|2022-05-26 12:25:00|85|84.96|85.1|85.05|85.1|85.05|84.99|84.94|104749
1653568200000|2022-05-26 12:30:00|85.11|85.03|84.9|84.85|85.18|85.11|84.67|84.6|54361
1653568500000|2022-05-26 12:35:00|84.93|84.84|84.88|84.81|84.94|84.88|84.78|84.72|34746
1653568800000|2022-05-26 12:40:00|84.89|84.82|84.88|84.83|84.98|84.92|84.74|84.7|194771
1653569100000|2022-05-26 12:45:00|84.89|84.84|84.88|84.82|84.97|84.91|84.68|84.64|204896
1653569400000|2022-05-26 12:50:00|84.87|84.81|85|84.96|85|84.96|84.81|84.75|31960
1653569700000|2022-05-26 12:55:00|84.99|84.95|84.98|84.93|85.09|85.03|84.96|84.92|140224
1653570000000|2022-05-26 13:00:00|85|84.94|85.05|85|85.1|85.04|84.97|84.92|72178
1653570300000|2022-05-26 13:05:00|85.04|85.01|85.05|84.99|85.1|85.04|84.96|84.91|50307
1653570600000|2022-05-26 13:10:00|85.06|85|85.05|85|85.12|85.09|84.99|84.94|16775
1653570900000|2022-05-26 13:15:00|85.04|84.99|85.01|84.97|85.1|85.04|84.91|84.85|90470
1653571200000|2022-05-26 13:20:00|85|84.98|85.12|85.06|85.12|85.09|84.94|84.89|28498
1653571500000|2022-05-26 13:25:00|85.11|85.07|85.37|85.3|85.5|85.48|85.11|85.07|987134
1653571800000|2022-05-26 13:30:00|85.36|85.31|85.64|85.58|85.69|85.63|85.27|85.25|343483
1653572100000|2022-05-26 13:35:00|85.65|85.6|85.62|85.58|85.82|85.79|85.59|85.54|103479
1653572400000|2022-05-26 13:40:00|85.61|85.57|85.46|85.41|85.66|85.62|85.43|85.38|75931
1653572700000|2022-05-26 13:45:00|85.47|85.42|85.34|85.3|85.52|85.5|85.34|85.29|305900
1653573000000|2022-05-26 13:50:00|85.33|85.31|85.41|85.37|85.48|85.43|85.32|85.26|96040
1653573300000|2022-05-26 13:55:00|85.4|85.36|85.4|85.35|85.44|85.38|85.31|85.26|113451
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.39|85.33|85.44|85.41|85.31|85.28|94269
1653573900000|2022-05-26 14:05:00|85.38|85.34|85.28|85.25|85.46|85.4|85.24|85.21|253228
1653574200000|2022-05-26 14:10:00|85.3|85.26|85.49|85.44|85.52|85.49|85.27|85.25|248877
1653574500000|2022-05-26 14:15:00|85.5|85.45|85.51|85.48|85.53|85.5|85.41|85.36|202221
1653574800000|2022-05-26 14:20:00|85.53|85.49|85.45|85.41|85.53|85.5|85.41|85.38|324198
1653575100000|2022-05-26 14:25:00|85.44|85.39|85.35|85.31|85.47|85.42|85.3|85.26|287655
1653575400000|2022-05-26 14:30:00|85.36|85.32|85.51|85.47|85.52|85.49|85.36|85.32|275289
1653575700000|2022-05-26 14:35:00|85.52|85.48|85.75|85.7|85.75|85.7|85.45|85.4|466089
1653576000000|2022-05-26 14:40:00|85.76|85.71|85.63|85.59|85.8|85.76|85.56|85.53|499506
1653576300000|2022-05-26 14:45:00|85.65|85.6|85.72|85.68|85.8|85.75|85.56|85.52|168751
1653576600000|2022-05-26 14:50:00|85.73|85.69|85.86|85.84|85.95|85.91|85.72|85.69|339224
1653576900000|2022-05-26 14:55:00|85.87|85.85|85.89|85.86|85.97|85.95|85.87|85.85|310557
1653577200000|2022-05-26 15:00:00|85.9|85.85|85.95|85.92|86|85.97|85.85|85.83|200828
1653577500000|2022-05-26 15:05:00|85.94|85.93|85.88|85.84|85.96|85.94|85.83|85.79|260822
1653577800000|2022-05-26 15:10:00|85.89|85.83|85.93|85.89|85.93|85.89|85.76|85.74|228526
1653578100000|2022-05-26 15:15:00|85.95|85.9|85.9|85.88|86|85.97|85.85|85.83|291680
1653578400000|2022-05-26 15:20:00|85.91|85.87|85.9|85.85|85.95|85.91|85.8|85.78|511031
1653578700000|2022-05-26 15:25:00|85.89|85.86|86.34|86.25|86.5|86.46|85.86|85.84|889288
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.18|86.08|86.45|86.36|85.81|85.64|625394
1653635100000|2022-05-27 07:05:00|86.21|86.07|86.08|86.01|86.38|86.28|85.98|85.9|156964
1653635400000|2022-05-27 07:10:00|86.05|86|85.74|85.69|86.53|86.44|85.67|85.59|274606
1653635700000|2022-05-27 07:15:00|85.78|85.7|85.26|85.19|85.92|85.83|85.25|85.17|100199
1653636000000|2022-05-27 07:20:00|85.28|85.17|85.42|85.36|85.47|85.38|85.21|85.13|162826
1653636300000|2022-05-27 07:25:00|85.41|85.34|85.61|85.54|85.67|85.6|85.3|85.27|423809
1653636600000|2022-05-27 07:30:00|85.6|85.56|85.71|85.67|85.77|85.71|85.52|85.48|343955
1653636900000|2022-05-27 07:35:00|85.72|85.68|86.04|86|86.05|86|85.64|85.6|688486
1653637200000|2022-05-27 07:40:00|86.03|85.98|86.21|86.16|86.21|86.16|85.96|85.91|229968
1653637500000|2022-05-27 07:45:00|86.24|86.17|85.91|85.85|86.28|86.21|85.91|85.84|238025
1653637800000|2022-05-27 07:50:00|85.92|85.86|86.25|86.21|86.32|86.26|85.91|85.85|153010
1653638100000|2022-05-27 07:55:00|86.24|86.2|86.26|86.21|86.28|86.22|86.1|86.08|182945
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.45|86.39|86.45|86.39|86.15|86.1|46136
1653638700000|2022-05-27 08:05:00|86.44|86.4|86.48|86.44|86.57|86.53|86.41|86.37|102436
1653639000000|2022-05-27 08:10:00|86.47|86.43|86.54|86.46|86.65|86.58|86.32|86.3|185707
1653639300000|2022-05-27 08:15:00|86.53|86.48|86.61|86.54|86.65|86.58|86.51|86.44|53669
1653639600000|2022-05-27 08:20:00|86.62|86.57|86.81|86.75|86.81|86.77|86.58|86.53|231637
1653639900000|2022-05-27 08:25:00|86.8|86.74|86.96|86.9|87.08|87.01|86.77|86.74|624276
1653640200000|2022-05-27 08:30:00|86.95|86.89|87.02|86.99|87.05|87.01|86.91|86.87|144256
1653640500000|2022-05-27 08:35:00|87.04|86.98|87.03|86.98|87.05|87.02|86.95|86.9|226197
1653640800000|2022-05-27 08:40:00|87.04|86.99|86.94|86.9|87.05|87|86.93|86.9|52542
1653641100000|2022-05-27 08:45:00|86.93|86.88|86.94|86.91|87.06|87.02|86.91|86.86|183573
1653641400000|2022-05-27 08:50:00|86.95|86.9|87.13|87.08|87.13|87.09|86.9|86.86|39484
1653641700000|2022-05-27 08:55:00|87.12|87.07|86.74|86.69|87.12|87.07|86.65|86.6|168011
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.51|86.46|86.74|86.71|86.44|86.38|75963
1653642300000|2022-05-27 09:05:00|86.5|86.48|86.49|86.45|86.6|86.55|86.46|86.45|77146
1653642600000|2022-05-27 09:10:00|86.48|86.43|86.41|86.38|86.55|86.5|86.4|86.36|88548
1653642900000|2022-05-27 09:15:00|86.4|86.39|86.54|86.49|86.54|86.49|86.36|86.35|113658
1653643200000|2022-05-27 09:20:00|86.53|86.47|86.32|86.28|86.53|86.47|86.26|86.23|161942
1653643500000|2022-05-27 09:25:00|86.33|86.29|86.37|86.33|86.51|86.45|86.31|86.28|64075
1653643800000|2022-05-27 09:30:00|86.36|86.31|86.19|86.14|86.36|86.31|86.13|86.07|52417
1653644100000|2022-05-27 09:35:00|86.2|86.15|86.08|86.02|86.2|86.15|86.04|86.02|55678
1653644400000|2022-05-27 09:40:00|86.1|86.03|86.3|86.25|86.34|86.28|86.09|86.02|107093
1653644700000|2022-05-27 09:45:00|86.29|86.24|86.56|86.5|86.66|86.61|86.26|86.23|71325
1653645000000|2022-05-27 09:50:00|86.57|86.51|86.49|86.43|86.63|86.56|86.46|86.43|55429
1653645300000|2022-05-27 09:55:00|86.5|86.44|86.48|86.43|86.54|86.5|86.42|86.37|40867
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.4|86.34|86.54|86.52|86.32|86.28|97109
1653645900000|2022-05-27 10:05:00|86.39|86.33|86.25|86.2|86.42|86.37|86.25|86.2|44584
1653646200000|2022-05-27 10:10:00|86.24|86.19|86.28|86.23|86.35|86.3|86.13|86.06|27351
1653646500000|2022-05-27 10:15:00|86.3|86.24|86.26|86.21|86.33|86.26|86.23|86.2|16923
1653646800000|2022-05-27 10:20:00|86.27|86.22|86.29|86.24|86.31|86.26|86.15|86.1|53253
1653647100000|2022-05-27 10:25:00|86.28|86.23|86.36|86.32|86.36|86.32|86.27|86.23|34894
1653647400000|2022-05-27 10:30:00|86.35|86.3|86.48|86.45|86.48|86.45|86.31|86.27|51505
1653647700000|2022-05-27 10:35:00|86.51|86.46|86.46|86.41|86.62|86.55|86.41|86.35|64804
1653648000000|2022-05-27 10:40:00|86.45|86.42|86.61|86.55|86.62|86.56|86.44|86.41|122202
1653648300000|2022-05-27 10:45:00|86.6|86.56|86.57|86.52|86.65|86.62|86.54|86.49|48447
1653648600000|2022-05-27 10:50:00|86.56|86.51|86.62|86.57|86.71|86.66|86.49|86.46|55370
1653648900000|2022-05-27 10:55:00|86.61|86.56|86.59|86.53|86.67|86.61|86.54|86.48|128067
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.47|86.43|86.61|86.54|86.47|86.41|41488
1653649500000|2022-05-27 11:05:00|86.45|86.4|86.57|86.5|86.57|86.51|86.41|86.38|126132
1653649800000|2022-05-27 11:10:00|86.56|86.51|86.51|86.47|86.61|86.55|86.49|86.44|60895
1653650100000|2022-05-27 11:15:00|86.5|86.46|86.45|86.41|86.57|86.53|86.45|86.41|22630
1653650400000|2022-05-27 11:20:00|86.43|86.38|86.58|86.53|86.61|86.55|86.4|86.36|55281
1653650700000|2022-05-27 11:25:00|86.59|86.54|86.8|86.74|86.8|86.76|86.54|86.52|46755
1653651000000|2022-05-27 11:30:00|86.82|86.75|86.79|86.73|86.89|86.82|86.71|86.66|75128
1653651300000|2022-05-27 11:35:00|86.77|86.72|86.66|86.61|86.79|86.73|86.6|86.54|67492
1653651600000|2022-05-27 11:40:00|86.67|86.62|86.62|86.57|86.67|86.62|86.57|86.52|44445
1653651900000|2022-05-27 11:45:00|86.61|86.59|86.48|86.43|86.62|86.59|86.44|86.37|53343
1653652200000|2022-05-27 11:50:00|86.47|86.44|86.55|86.5|86.6|86.55|86.44|86.38|60821
1653652500000|2022-05-27 11:55:00|86.57|86.51|86.61|86.56|86.67|86.62|86.53|86.48|44044
1653652800000|2022-05-27 12:00:00|86.6|86.55|86.56|86.5|86.62|86.56|86.48|86.43|52993
1653653100000|2022-05-27 12:05:00|86.57|86.51|86.59|86.55|86.6|86.55|86.53|86.5|21221
1653653400000|2022-05-27 12:10:00|86.6|86.56|86.69|86.63|86.7|86.67|86.52|86.5|63008
1653653700000|2022-05-27 12:15:00|86.7|86.64|86.59|86.54|86.73|86.68|86.56|86.51|33569
1653654000000|2022-05-27 12:20:00|86.57|86.52|86.7|86.65|86.72|86.66|86.53|86.5|39803
1653654300000|2022-05-27 12:25:00|86.69|86.64|86.72|86.66|86.73|86.7|86.66|86.64|25371
1653654600000|2022-05-27 12:30:00|86.71|86.68|86.96|86.91|86.99|86.93|86.57|86.5|133305
1653654900000|2022-05-27 12:35:00|86.97|86.92|86.99|86.94|87.09|87.02|86.92|86.85|147185
1653655200000|2022-05-27 12:40:00|87|86.93|86.98|86.92|87.05|87|86.88|86.82|64260
1653655500000|2022-05-27 12:45:00|86.99|86.91|87.05|87.01|87.15|87.11|86.96|86.9|109435
1653655800000|2022-05-27 12:50:00|87.06|87.02|87.04|87|87.08|87.04|87.01|86.95|71405
1653656100000|2022-05-27 12:55:00|87.03|86.99|87.03|87.01|87.17|87.12|86.99|86.97|230464
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.06|87.02|87.09|87.06|87|86.97|129099
1653656700000|2022-05-27 13:05:00|87.05|87.01|86.95|86.91|87.05|87.01|86.93|86.88|124009
1653657000000|2022-05-27 13:10:00|86.94|86.92|87.08|87.05|87.17|87.13|86.93|86.9|182660
1653657300000|2022-05-27 13:15:00|87.07|87.03|87.01|86.98|87.07|87.04|86.95|86.93|99998
1653657600000|2022-05-27 13:20:00|87.02|86.99|87.07|87.04|87.15|87.09|87.02|86.99|53059
1653657900000|2022-05-27 13:25:00|87.06|87.02|87.03|87.01|87.1|87.06|87.01|86.96|91614
1653658200000|2022-05-27 13:30:00|87.02|87|87.06|87.03|87.24|87.2|87|86.97|185442
1653658500000|2022-05-27 13:35:00|87.05|87.02|87.38|87.33|87.4|87.37|87.02|87|219366
1653658800000|2022-05-27 13:40:00|87.36|87.32|87.33|87.3|87.48|87.45|87.32|87.26|209161
1653659100000|2022-05-27 13:45:00|87.32|87.29|87.42|87.39|87.5|87.49|87.26|87.24|124079
1653659400000|2022-05-27 13:50:00|87.44|87.4|87.36|87.31|87.44|87.41|87.27|87.23|162015
1653659700000|2022-05-27 13:55:00|87.34|87.32|87.36|87.34|87.42|87.39|87.31|87.28|58624
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.4|87.37|87.5|87.48|87.34|87.33|94179
1653660300000|2022-05-27 14:05:00|87.42|87.38|87.16|87.13|87.45|87.41|87.15|87.11|150827
1653660600000|2022-05-27 14:10:00|87.17|87.14|87.31|87.27|87.32|87.28|87.15|87.13|71618
1653660900000|2022-05-27 14:15:00|87.32|87.28|87.35|87.32|87.44|87.4|87.3|87.28|151064
1653661200000|2022-05-27 14:20:00|87.34|87.3|87.29|87.27|87.34|87.32|87.23|87.21|81189
1653661500000|2022-05-27 14:25:00|87.28|87.26|87.16|87.14|87.28|87.26|87.09|87.08|69328
1653661800000|2022-05-27 14:30:00|87.17|87.13|87.32|87.29|87.37|87.34|87.17|87.13|91047
1653662100000|2022-05-27 14:35:00|87.33|87.3|87.33|87.3|87.43|87.4|87.31|87.28|81519
1653662400000|2022-05-27 14:40:00|87.31|87.29|87.25|87.21|87.32|87.29|87.15|87.1|94694
1653662700000|2022-05-27 14:45:00|87.24|87.2|87.22|87.2|87.3|87.27|87.18|87.15|176728
1653663000000|2022-05-27 14:50:00|87.23|87.18|87.22|87.19|87.26|87.23|87.13|87.11|113658
1653663300000|2022-05-27 14:55:00|87.23|87.2|87.2|87.17|87.3|87.27|87.18|87.16|135784
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.12|87.1|87.21|87.2|87.06|87.03|183290
1653663900000|2022-05-27 15:05:00|87.1|87.08|87.09|87.04|87.15|87.11|86.98|86.96|160930
1653664200000|2022-05-27 15:10:00|87.08|87.05|87.19|87.17|87.19|87.17|87.06|87.03|73410
1653664500000|2022-05-27 15:15:00|87.2|87.18|87.15|87.13|87.24|87.22|87.14|87.12|249716
1653664800000|2022-05-27 15:20:00|87.16|87.11|87.18|87.15|87.33|87.31|87.14|87.11|536755
1653665100000|2022-05-27 15:25:00|87.2|87.17|87.14|87.11|87.23|87.19|87.1|87.06|529372
1653894000000|2022-05-30 07:00:00|88.34|88.19|88.41|88.26|89|88.9|88.2|88.01|2360405
1653894300000|2022-05-30 07:05:00|88.4|88.2|88.06|87.95|88.71|88.61|88|87.9|577614
1653894600000|2022-05-30 07:10:00|88.07|87.98|88.54|88.42|88.58|88.52|87.95|87.84|240771
1653894900000|2022-05-30 07:15:00|88.55|88.44|87.5|87.44|88.55|88.49|87.09|87.04|720669
1653895200000|2022-05-30 07:20:00|87.55|87.45|87.8|87.71|87.81|87.73|87.25|87.2|188668
1653895500000|2022-05-30 07:25:00|87.78|87.72|88.31|88.26|88.4|88.31|87.78|87.71|383627
1653895800000|2022-05-30 07:30:00|88.35|88.27|88.44|88.4|88.44|88.4|88.16|88.06|138747
1653896100000|2022-05-30 07:35:00|88.47|88.41|88.53|88.48|88.68|88.6|88.28|88.23|173751
1653896400000|2022-05-30 07:40:00|88.54|88.49|88.53|88.48|88.63|88.57|88.43|88.37|99678
1653896700000|2022-05-30 07:45:00|88.52|88.5|88.4|88.33|88.6|88.53|88.31|88.24|138022
1653897000000|2022-05-30 07:50:00|88.41|88.34|88.54|88.49|88.56|88.5|88.37|88.3|122522
1653897300000|2022-05-30 07:55:00|88.53|88.48|88.43|88.37|88.64|88.59|88.41|88.35|251344
1653897600000|2022-05-30 08:00:00|88.47|88.38|88.85|88.78|88.86|88.78|88.47|88.38|180886
1653897900000|2022-05-30 08:05:00|88.84|88.79|88.96|88.93|89|88.97|88.79|88.72|297362
1653898200000|2022-05-30 08:10:00|88.9|88.92|88.84|88.81|88.97|88.92|88.82|88.76|115415
1653898500000|2022-05-30 08:15:00|88.85|88.82|88.73|88.68|88.9|88.86|88.67|88.61|96064
1653898800000|2022-05-30 08:20:00|88.74|88.7|88.78|88.74|88.89|88.85|88.73|88.68|546521
1653899100000|2022-05-30 08:25:00|88.8|88.75|89.29|89.25|89.34|89.26|88.8|88.75|317141
1653899400000|2022-05-30 08:30:00|89.31|89.26|89.25|89.19|89.32|89.26|89.06|89.05|370864
1653899700000|2022-05-30 08:35:00|89.26|89.2|89.14|89.1|89.34|89.31|89.13|89.1|449457
1653900000000|2022-05-30 08:40:00|89.15|89.11|89.14|89.09|89.19|89.14|89.02|89|226901
1653900300000|2022-05-30 08:45:00|89.15|89.1|89.04|89|89.27|89.24|89.04|89|143606
1653900600000|2022-05-30 08:50:00|89.05|89.02|89.27|89.23|89.27|89.23|89.04|89|84596
1653900900000|2022-05-30 08:55:00|89.26|89.22|89.26|89.22|89.27|89.23|89.07|89.02|163865
1653901200000|2022-05-30 09:00:00|89.27|89.24|89.52|89.45|89.54|89.49|89.26|89.24|145186
1653901500000|2022-05-30 09:05:00|89.51|89.47|89.47|89.43|89.54|89.49|89.38|89.35|339801
1653901800000|2022-05-30 09:10:00|89.46|89.42|89.56|89.51|89.57|89.51|89.4|89.35|176773
1653902100000|2022-05-30 09:15:00|89.58|89.52|89.54|89.5|89.59|89.55|89.35|89.31|228582
1653902400000|2022-05-30 09:20:00|89.56|89.52|89.7|89.65|89.74|89.66|89.5|89.48|171179
1653902700000|2022-05-30 09:25:00|89.69|89.63|89.77|89.73|89.8|89.76|89.64|89.63|341259
1653903000000|2022-05-30 09:30:00|89.78|89.74|89.77|89.73|89.82|89.81|89.69|89.66|139641
1653903300000|2022-05-30 09:35:00|89.81|89.74|89.57|89.53|89.81|89.77|89.47|89.44|195794
1653903600000|2022-05-30 09:40:00|89.56|89.51|89.68|89.63|89.71|89.65|89.44|89.42|122882
1653903900000|2022-05-30 09:45:00|89.69|89.64|89.73|89.67|89.75|89.69|89.51|89.45|208159
1653904200000|2022-05-30 09:50:00|89.72|89.66|89.82|89.77|89.94|89.88|89.6|89.55|409119
1653904500000|2022-05-30 09:55:00|89.81|89.76|89.66|89.61|89.88|89.82|89.61|89.57|252438
1653904800000|2022-05-30 10:00:00|89.69|89.62|89.55|89.52|89.69|89.63|89.52|89.48|61213
1653905100000|2022-05-30 10:05:00|89.56|89.53|89.39|89.36|89.6|89.55|89.3|89.29|797890
1653905400000|2022-05-30 10:10:00|89.38|89.35|89.17|89.12|89.39|89.35|89.16|89.1|420638
1653905700000|2022-05-30 10:15:00|89.16|89.11|88.94|88.9|89.19|89.15|88.94|88.89|258368
1653906000000|2022-05-30 10:20:00|88.93|88.89|89.15|89.1|89.25|89.21|88.81|88.75|326294
1653906300000|2022-05-30 10:25:00|89.16|89.09|89.01|88.95|89.22|89.16|88.98|88.95|177956
1653906600000|2022-05-30 10:30:00|89|88.94|89.1|89.06|89.17|89.11|88.97|88.92|88206
1653906900000|2022-05-30 10:35:00|89.09|89.07|89.17|89.11|89.17|89.12|89|88.96|136584
1653907200000|2022-05-30 10:40:00|89.16|89.1|89.11|89.06|89.19|89.13|89.09|89.05|38622
1653907500000|2022-05-30 10:45:00|89.13|89.07|88.98|88.92|89.13|89.08|88.86|88.84|134036
1653907800000|2022-05-30 10:50:00|88.97|88.89|88.87|88.82|88.97|88.91|88.87|88.82|38754
1653908100000|2022-05-30 10:55:00|88.89|88.83|89.09|89.04|89.13|89.07|88.84|88.81|87127
1653908400000|2022-05-30 11:00:00|89.08|89.03|89.04|88.98|89.09|89.06|89|88.96|51238
1653908700000|2022-05-30 11:05:00|89.03|88.99|89.21|89.17|89.21|89.17|89.03|88.98|89963
1653909000000|2022-05-30 11:10:00|89.2|89.18|89.03|88.98|89.2|89.18|89|88.94|33868
1653909300000|2022-05-30 11:15:00|89.04|88.97|89.02|88.97|89.04|88.98|88.85|88.79|151323
1653909600000|2022-05-30 11:20:00|89.03|88.98|89.02|88.99|89.09|89.04|88.95|88.89|51272
1653909900000|2022-05-30 11:25:00|89.03|89|89.11|89.06|89.13|89.09|89.01|88.99|34776
1653910200000|2022-05-30 11:30:00|89.1|89.07|89.03|88.99|89.14|89.09|88.99|88.95|37094
1653910500000|2022-05-30 11:35:00|89.05|89|88.99|88.95|89.07|89.04|88.98|88.94|25541
1653910800000|2022-05-30 11:40:00|88.98|88.96|88.86|88.84|89.04|89|88.86|88.82|48517
1653911100000|2022-05-30 11:45:00|88.84|88.83|88.97|88.94|88.99|88.95|88.84|88.81|132389
1653911400000|2022-05-30 11:50:00|88.96|88.93|88.9|88.87|89.04|89|88.9|88.86|47282
1653911700000|2022-05-30 11:55:00|88.89|88.85|88.91|88.88|88.93|88.9|88.88|88.83|33977
1653912000000|2022-05-30 12:00:00|88.93|88.89|89|88.96|89.01|88.97|88.93|88.88|66154
1653912300000|2022-05-30 12:05:00|89.02|88.97|88.97|88.93|89.07|89.04|88.94|88.92|55037
1653912600000|2022-05-30 12:10:00|88.95|88.91|89.07|89.03|89.09|89.05|88.94|88.89|82668
1653912900000|2022-05-30 12:15:00|89.09|89.04|89.23|89.19|89.28|89.22|88.98|88.96|120211
1653913200000|2022-05-30 12:20:00|89.22|89.18|89.16|89.12|89.23|89.2|89.14|89.1|65309
1653913500000|2022-05-30 12:25:00|89.15|89.11|89.16|89.13|89.16|89.15|89.08|89.05|70460
1653913800000|2022-05-30 12:30:00|89.19|89.15|89.12|89.07|89.25|89.23|89.1|89.05|102401
1653914100000|2022-05-30 12:35:00|89.11|89.06|89.01|88.97|89.11|89.06|88.97|88.94|50665
1653914400000|2022-05-30 12:40:00|89.02|88.98|89.27|89.23|89.29|89.23|89.01|88.97|113178
1653914700000|2022-05-30 12:45:00|89.25|89.22|89.53|89.49|89.58|89.51|89.18|89.14|387720
1653915000000|2022-05-30 12:50:00|89.54|89.5|89.71|89.65|89.71|89.66|89.49|89.43|49090
1653915300000|2022-05-30 12:55:00|89.7|89.64|89.68|89.67|89.8|89.72|89.6|89.56|96956
1653915600000|2022-05-30 13:00:00|89.72|89.66|89.73|89.7|89.8|89.76|89.61|89.59|231745
1653915900000|2022-05-30 13:05:00|89.74|89.69|89.79|89.75|89.88|89.82|89.66|89.61|67328
1653916200000|2022-05-30 13:10:00|89.8|89.77|89.81|89.75|89.84|89.79|89.73|89.68|63343
1653916500000|2022-05-30 13:15:00|89.8|89.76|89.94|89.91|90|89.99|89.79|89.75|354489
1653916800000|2022-05-30 13:20:00|89.95|89.89|89.84|89.8|89.97|89.93|89.8|89.75|136927
1653917100000|2022-05-30 13:25:00|89.83|89.79|89.86|89.83|89.89|89.84|89.79|89.76|59064
1653917400000|2022-05-30 13:30:00|89.87|89.85|89.65|89.6|89.94|89.91|89.61|89.58|68930
1653917700000|2022-05-30 13:35:00|89.63|89.61|89.59|89.55|89.67|89.61|89.44|89.4|171115
1653918000000|2022-05-30 13:40:00|89.6|89.56|89.7|89.64|89.71|89.68|89.57|89.54|43665
1653918300000|2022-05-30 13:45:00|89.69|89.63|89.64|89.6|89.69|89.65|89.55|89.51|64539
1653918600000|2022-05-30 13:50:00|89.63|89.59|89.63|89.6|89.68|89.62|89.47|89.44|171955
1653918900000|2022-05-30 13:55:00|89.65|89.61|89.5|89.48|89.68|89.64|89.44|89.42|84731
1653919200000|2022-05-30 14:00:00|89.49|89.47|89.46|89.43|89.56|89.52|89.41|89.38|134255
1653919500000|2022-05-30 14:05:00|89.45|89.42|89.42|89.38|89.48|89.47|89.38|89.35|54851
1653919800000|2022-05-30 14:10:00|89.41|89.39|89.61|89.57|89.62|89.58|89.41|89.38|91354
1653920100000|2022-05-30 14:15:00|89.59|89.56|89.49|89.47|89.61|89.59|89.47|89.43|102124
1653920400000|2022-05-30 14:20:00|89.51|89.48|89.7|89.68|89.7|89.68|89.49|89.47|97159
1653920700000|2022-05-30 14:25:00|89.71|89.7|89.86|89.83|89.86|89.83|89.71|89.69|107941
1653921000000|2022-05-30 14:30:00|89.87|89.84|89.78|89.74|89.89|89.86|89.76|89.72|123935
1653921300000|2022-05-30 14:35:00|89.77|89.73|89.79|89.77|89.85|89.79|89.69|89.67|9645227
1653921600000|2022-05-30 14:40:00|89.8|89.76|89.73|89.7|89.83|89.79|89.69|89.67|52697
1653921900000|2022-05-30 14:45:00|89.72|89.69|89.69|89.65|89.76|89.72|89.64|89.61|224279
1653922200000|2022-05-30 14:50:00|89.68|89.64|89.81|89.78|89.9|89.87|89.64|89.6|118667
1653922500000|2022-05-30 14:55:00|89.79|89.77|89.66|89.63|89.86|89.82|89.64|89.61|65243
1653922800000|2022-05-30 15:00:00|89.65|89.62|89.65|89.6|89.87|89.82|89.56|89.53|248695
1653923100000|2022-05-30 15:05:00|89.64|89.59|89.29|89.25|89.67|89.64|89.28|89.25|308773
1653923400000|2022-05-30 15:10:00|89.31|89.26|89.19|89.16|89.35|89.32|89.15|89.14|154866
1653923700000|2022-05-30 15:15:00|89.21|89.17|89.17|89.14|89.24|89.23|89.1|89.07|130044
1653924000000|2022-05-30 15:20:00|89.18|89.15|89.35|89.31|89.44|89.4|89.18|89.15|172576
1653924300000|2022-05-30 15:25:00|89.37|89.32|89.21|89.16|89.39|89.36|89.2|89.16|310380
1653980400000|2022-05-31 07:00:00|89|88.51|88.01|87.9|89.16|88.91|88.01|87.9|474951
1653980700000|2022-05-31 07:05:00|88.05|87.91|87.62|87.56|88.05|87.93|87.55|87.41|296617
1653981000000|2022-05-31 07:10:00|87.61|87.53|88.12|88.05|88.18|88.1|87.46|87.37|297497
1653981300000|2022-05-31 07:15:00|88.14|88.06|87.93|87.88|88.38|88.31|87.93|87.84|293430
1653981600000|2022-05-31 07:20:00|87.92|87.85|88.04|87.98|88.06|88.02|87.69|87.62|129279
1653981900000|2022-05-31 07:25:00|88.05|88.01|88.27|88.22|88.29|88.22|88.05|88.01|125697
1653982200000|2022-05-31 07:30:00|88.25|88.2|88.53|88.47|88.58|88.51|88.22|88.15|231270
1653982500000|2022-05-31 07:35:00|88.52|88.46|88.2|88.15|88.55|88.49|88.17|88.1|151304
1653982800000|2022-05-31 07:40:00|88.18|88.14|88.44|88.4|88.47|88.42|88.09|88.03|114283
1653983100000|2022-05-31 07:45:00|88.45|88.41|88.43|88.37|88.73|88.69|88.43|88.36|160639
1653983400000|2022-05-31 07:50:00|88.44|88.39|88.43|88.38|88.44|88.39|88.29|88.23|85067
1653983700000|2022-05-31 07:55:00|88.42|88.37|88.35|88.3|88.54|88.48|88.33|88.25|113667
1653984000000|2022-05-31 08:00:00|88.37|88.31|88.54|88.49|88.6|88.54|88.37|88.31|151953
1653984300000|2022-05-31 08:05:00|88.55|88.48|88.69|88.65|88.71|88.66|88.47|88.43|183994
1653984600000|2022-05-31 08:10:00|88.68|88.64|88.94|88.92|89|88.94|88.64|88.59|151773
1653984900000|2022-05-31 08:15:00|88.93|88.91|89.1|89.06|89.17|89.12|88.88|88.84|170956
1653985200000|2022-05-31 08:20:00|89.11|89.07|89.25|89.2|89.37|89.34|89.11|89.06|212832
1653985500000|2022-05-31 08:25:00|89.22|89.23|89.39|89.36|89.41|89.38|89.15|89.11|140988
1653985800000|2022-05-31 08:30:00|89.38|89.35|89.61|89.56|89.66|89.59|89.33|89.27|280081
1653986100000|2022-05-31 08:35:00|89.59|89.53|89.19|89.16|89.61|89.55|89.13|89.08|147401
1653986400000|2022-05-31 08:40:00|89.18|89.14|89.29|89.25|89.29|89.25|89.06|89.03|107119
1653986700000|2022-05-31 08:45:00|89.27|89.24|89.1|89.08|89.29|89.24|89.1|89.07|132366
1653987000000|2022-05-31 08:50:00|89.09|89.07|88.84|88.81|89.09|89.07|88.71|88.65|109580
1653987300000|2022-05-31 08:55:00|88.87|88.82|88.81|88.77|88.88|88.87|88.67|88.63|64630
1653987600000|2022-05-31 09:00:00|88.8|88.76|88.72|88.68|88.85|88.82|88.69|88.66|85164
1653987900000|2022-05-31 09:05:00|88.71|88.69|88.75|88.73|88.84|88.8|88.66|88.64|104449
1653988200000|2022-05-31 09:10:00|88.74|88.72|88.57|88.54|88.76|88.73|88.48|88.41|117529
1653988500000|2022-05-31 09:15:00|88.55|88.53|88.56|88.54|88.6|88.56|88.46|88.44|116807
1653988800000|2022-05-31 09:20:00|88.57|88.55|88.5|88.47|88.63|88.61|88.5|88.47|206852
1653989100000|2022-05-31 09:25:00|88.51|88.48|88.43|88.4|88.55|88.51|88.37|88.35|125554
1653989400000|2022-05-31 09:30:00|88.42|88.38|88.35|88.32|88.45|88.41|88.26|88.23|273946
1653989700000|2022-05-31 09:35:00|88.34|88.31|88.2|88.16|88.36|88.32|88.13|88.11|166380
1653990000000|2022-05-31 09:40:00|88.22|88.17|88.25|88.23|88.26|88.23|88.11|88.07|82796
1653990300000|2022-05-31 09:45:00|88.24|88.22|88.32|88.27|88.46|88.4|88.24|88.22|376677
1653990600000|2022-05-31 09:50:00|88.31|88.26|88.3|88.26|88.36|88.3|88.26|88.24|53211
1653990900000|2022-05-31 09:55:00|88.29|88.27|88.28|88.25|88.29|88.27|88.18|88.16|130513
1653991200000|2022-05-31 10:00:00|88.29|88.26|88.1|88.05|88.35|88.33|88.06|88.02|124624
1653991500000|2022-05-31 10:05:00|88.11|88.06|88.03|88|88.11|88.07|87.95|87.92|145005
1653991800000|2022-05-31 10:10:00|88|87.99|88.03|88.01|88.13|88.09|88|87.97|145227
1653992100000|2022-05-31 10:15:00|88.04|88.02|88.12|88.1|88.16|88.14|87.97|87.93|56186
1653992400000|2022-05-31 10:20:00|88.11|88.09|88.13|88.08|88.13|88.09|88.01|87.99|125078
1653992700000|2022-05-31 10:25:00|88.11|88.09|88.16|88.14|88.22|88.18|88.11|88.08|104913
1653993000000|2022-05-31 10:30:00|88.19|88.13|88.19|88.14|88.22|88.18|88.1|88.07|65827
1653993300000|2022-05-31 10:35:00|88.18|88.15|88.16|88.13|88.19|88.16|88.1|88.08|54923
1653993600000|2022-05-31 10:40:00|88.18|88.15|88.31|88.28|88.35|88.32|88.18|88.13|58511
1653993900000|2022-05-31 10:45:00|88.3|88.27|88.22|88.19|88.4|88.39|88.22|88.19|155592
1653994200000|2022-05-31 10:50:00|88.23|88.2|88.08|88.06|88.29|88.24|88.06|88.04|106529
1653994500000|2022-05-31 10:55:00|88.11|88.07|87.93|87.9|88.14|88.1|87.9|87.87|112905
1653994800000|2022-05-31 11:00:00|87.92|87.88|87.94|87.92|88.03|87.98|87.92|87.88|84394
1653995100000|2022-05-31 11:05:00|87.93|87.91|88.07|88.04|88.1|88.05|87.89|87.87|30234
1653995400000|2022-05-31 11:10:00|88.06|88.03|88.01|87.98|88.1|88.07|88|87.98|48185
1653995700000|2022-05-31 11:15:00|88|87.99|88.05|88.01|88.09|88.06|87.92|87.87|131262
1653996000000|2022-05-31 11:20:00|88.04|88.02|87.96|87.94|88.08|88.04|87.94|87.9|74435
1653996300000|2022-05-31 11:25:00|87.97|87.95|87.99|87.96|88.07|88.01|87.97|87.94|72304
1653996600000|2022-05-31 11:30:00|88|87.97|87.97|87.93|88|87.97|87.9|87.87|38121
1653996900000|2022-05-31 11:35:00|87.96|87.94|88.02|88|88.03|88.01|87.94|87.91|68861
1653997200000|2022-05-31 11:40:00|88.01|88.01|87.97|87.94|88.06|88.02|87.95|87.94|65811
1653997500000|2022-05-31 11:45:00|87.96|87.92|87.95|87.92|88.03|88|87.95|87.9|125097
1653997800000|2022-05-31 11:50:00|87.94|87.91|87.8|87.77|87.94|87.91|87.79|87.77|78511
1653998100000|2022-05-31 11:55:00|87.78|87.78|87.86|87.82|87.88|87.83|87.77|87.73|43024
1653998400000|2022-05-31 12:00:00|87.87|87.83|87.78|87.75|87.87|87.85|87.67|87.66|146392
1653998700000|2022-05-31 12:05:00|87.77|87.74|87.81|87.77|87.91|87.86|87.74|87.72|109820
1653999000000|2022-05-31 12:10:00|87.8|87.78|87.77|87.76|87.8|87.78|87.7|87.68|133269
1653999300000|2022-05-31 12:15:00|87.79|87.77|87.71|87.67|87.82|87.79|87.64|87.63|41423
1653999600000|2022-05-31 12:20:00|87.7|87.66|87.65|87.62|87.7|87.66|87.61|87.6|19438
1653999900000|2022-05-31 12:25:00|87.63|87.63|87.61|87.59|87.66|87.65|87.61|87.59|39872
1654000200000|2022-05-31 12:30:00|87.6|87.57|87.29|87.26|87.6|87.57|87.29|87.25|83303
1654000500000|2022-05-31 12:35:00|87.28|87.27|87.24|87.19|87.32|87.28|87.19|87.15|182677
1654000800000|2022-05-31 12:40:00|87.23|87.2|87.23|87.2|87.24|87.22|87.2|87.18|63949
1654001100000|2022-05-31 12:45:00|87.22|87.18|87.2|87.15|87.25|87.21|87.06|87.04|91830
1654001400000|2022-05-31 12:50:00|87.21|87.16|87.25|87.22|87.31|87.27|87.2|87.16|47517
1654001700000|2022-05-31 12:55:00|87.26|87.2|87.01|86.99|87.26|87.24|86.99|86.96|332176
1654002000000|2022-05-31 13:00:00|87.04|87|87.05|87.03|87.12|87.08|86.99|86.96|47999
1654002300000|2022-05-31 13:05:00|87.04|87.01|86.89|86.84|87.04|87.01|86.83|86.78|144782
1654002600000|2022-05-31 13:10:00|86.88|86.85|86.91|86.87|86.94|86.9|86.84|86.8|102200
1654002900000|2022-05-31 13:15:00|86.9|86.85|86.76|86.72|86.94|86.91|86.73|86.72|161605
1654003200000|2022-05-31 13:20:00|86.75|86.73|87.03|86.99|87.03|87|86.74|86.72|238210
1654003500000|2022-05-31 13:25:00|87.02|87|87.02|86.99|87.08|87.06|87|86.99|110348
1654003800000|2022-05-31 13:30:00|87.01|86.97|86.81|86.79|87.19|87.15|86.81|86.79|213836
1654004100000|2022-05-31 13:35:00|86.8|86.76|86.86|86.83|87.11|87.07|86.77|86.73|191197
1654004400000|2022-05-31 13:40:00|86.84|86.81|86.73|86.69|86.84|86.83|86.73|86.68|180277
1654004700000|2022-05-31 13:45:00|86.74|86.68|86.78|86.76|87.08|87.06|86.73|86.68|167245
1654005000000|2022-05-31 13:50:00|86.77|86.75|86.65|86.63|86.91|86.87|86.61|86.56|135930
1654005300000|2022-05-31 13:55:00|86.64|86.6|86.67|86.65|86.82|86.8|86.62|86.58|180324
1654005600000|2022-05-31 14:00:00|86.66|86.64|86.72|86.69|86.82|86.8|86.66|86.63|126186
1654005900000|2022-05-31 14:05:00|86.74|86.7|86.72|86.69|86.86|86.82|86.66|86.62|135742
1654006200000|2022-05-31 14:10:00|86.73|86.7|87.03|86.99|87.05|86.99|86.7|86.68|196840
1654006500000|2022-05-31 14:15:00|87.04|87|87.64|87.6|87.67|87.62|87.03|87|187584
1654006800000|2022-05-31 14:20:00|87.63|87.59|87.48|87.43|87.64|87.59|87.41|87.37|148480
1654007100000|2022-05-31 14:25:00|87.47|87.42|87.46|87.43|87.62|87.58|87.38|87.34|137426
1654007400000|2022-05-31 14:30:00|87.45|87.42|87.33|87.31|87.62|87.57|87.33|87.29|110531
1654007700000|2022-05-31 14:35:00|87.32|87.29|87.13|87.12|87.35|87.33|87.08|87.04|110017
1654008000000|2022-05-31 14:40:00|87.15|87.13|87.02|86.99|87.18|87.14|86.9|86.86|211199
1654008300000|2022-05-31 14:45:00|87.01|86.98|87.03|87|87.11|87.08|86.99|86.96|175599
1654008600000|2022-05-31 14:50:00|87.02|86.98|87.15|87.14|87.2|87.16|87|86.98|496829
1654008900000|2022-05-31 14:55:00|87.17|87.15|87.08|87.06|87.2|87.19|86.96|86.92|214770
1654009200000|2022-05-31 15:00:00|87.07|87.07|87.38|87.37|87.41|87.38|87.07|87.06|168264
1654009500000|2022-05-31 15:05:00|87.39|87.38|87.18|87.16|87.47|87.45|87.18|87.14|207208
1654009800000|2022-05-31 15:10:00|87.19|87.17|86.96|86.93|87.25|87.22|86.95|86.92|1121286
1654010100000|2022-05-31 15:15:00|86.92|86.92|86.82|86.79|87.01|86.97|86.68|86.64|335648
1654010400000|2022-05-31 15:20:00|86.81|86.8|86.56|86.54|86.83|86.8|86.55|86.53|294160
1654010700000|2022-05-31 15:25:00|86.53|86.53|86.29|86.19|86.59|86.57|86.18|86.13|697968
1654066800000|2022-06-01 07:00:00|87.76|86.66|87.99|87.88|88|87.91|87.46|86.54|405128
1654067100000|2022-06-01 07:05:00|88|87.86|88.02|87.9|88.27|88.17|87.96|87.83|144850
1654067400000|2022-06-01 07:10:00|88.01|87.89|88.45|88.34|88.6|88.51|87.9|87.88|214971
1654067700000|2022-06-01 07:15:00|88.44|88.32|87.85|87.77|88.44|88.35|87.85|87.77|247957
1654068000000|2022-06-01 07:20:00|87.84|87.78|88.18|88.09|88.22|88.13|87.74|87.68|267129
1654068300000|2022-06-01 07:25:00|88.19|88.1|88.26|88.2|88.4|88.32|87.97|87.92|124220
1654068600000|2022-06-01 07:30:00|88.25|88.18|88.25|88.21|88.28|88.23|87.97|87.9|89890
1654068900000|2022-06-01 07:35:00|88.24|88.19|88.26|88.21|88.47|88.43|88.18|88.11|126352
1654069200000|2022-06-01 07:40:00|88.3|88.22|88.28|88.24|88.33|88.27|88.06|88|103819
1654069500000|2022-06-01 07:45:00|88.33|88.26|88.2|88.15|88.37|88.29|88|87.92|214743
1654069800000|2022-06-01 07:50:00|88.23|88.16|88.19|88.15|88.44|88.36|88.13|88.08|83931
1654070100000|2022-06-01 07:55:00|88.21|88.18|88.38|88.29|88.47|88.38|88.21|88.18|84814
1654070400000|2022-06-01 08:00:00|88.39|88.32|88.31|88.25|88.47|88.42|88.25|88.17|67819
1654070700000|2022-06-01 08:05:00|88.3|88.26|88.04|87.98|88.34|88.32|87.9|87.85|64894
1654071000000|2022-06-01 08:10:00|88.05|87.99|88.13|88.07|88.15|88.1|88.03|87.95|24092
1654071300000|2022-06-01 08:15:00|88.12|88.09|88.19|88.13|88.2|88.14|88.09|88.03|25530
1654071600000|2022-06-01 08:20:00|88.17|88.14|88.33|88.28|88.36|88.3|88.13|88.11|47111
1654071900000|2022-06-01 08:25:00|88.35|88.29|88.49|88.47|88.5|88.47|88.35|88.29|42559
1654072200000|2022-06-01 08:30:00|88.5|88.48|88.65|88.6|88.74|88.68|88.5|88.48|78849
1654072500000|2022-06-01 08:35:00|88.67|88.63|88.88|88.84|88.99|88.92|88.62|88.58|94616
1654072800000|2022-06-01 08:40:00|88.89|88.83|88.94|88.91|89.04|88.98|88.83|88.78|93323
1654073100000|2022-06-01 08:45:00|88.97|88.92|89.21|89.17|89.29|89.23|88.95|88.92|166891
1654073400000|2022-06-01 08:50:00|89.2|89.15|88.99|88.94|89.2|89.15|88.99|88.94|162668
1654073700000|2022-06-01 08:55:00|89.02|88.95|88.88|88.81|89.03|88.99|88.82|88.8|152840
1654074000000|2022-06-01 09:00:00|88.87|88.8|88.74|88.69|88.87|88.82|88.63|88.58|225171
1654074300000|2022-06-01 09:05:00|88.76|88.7|89.1|89.07|89.17|89.11|88.76|88.7|152159
1654074600000|2022-06-01 09:10:00|89.12|89.08|89.06|89.02|89.17|89.12|89.04|89|76526
1654074900000|2022-06-01 09:15:00|89.07|89.03|89.09|89.04|89.14|89.09|88.98|88.95|98934
1654075200000|2022-06-01 09:20:00|89.08|89.03|89.02|88.98|89.09|89.05|88.96|88.94|76375
1654075500000|2022-06-01 09:25:00|89|88.99|89.17|89.12|89.19|89.13|88.97|88.94|63174
1654075800000|2022-06-01 09:30:00|89.18|89.14|89.1|89.03|89.29|89.26|89.02|88.94|179367
1654076100000|2022-06-01 09:35:00|89.08|89.04|88.92|88.9|89.1|89.05|88.91|88.88|70428
1654076400000|2022-06-01 09:40:00|88.91|88.88|88.87|88.85|88.98|88.94|88.85|88.81|43230
1654076700000|2022-06-01 09:45:00|88.86|88.83|88.87|88.82|88.9|88.87|88.78|88.74|46499
1654077000000|2022-06-01 09:50:00|88.86|88.81|88.84|88.79|88.89|88.84|88.75|88.7|28426
1654077300000|2022-06-01 09:55:00|88.85|88.8|88.83|88.79|88.94|88.91|88.83|88.79|47010
1654077600000|2022-06-01 10:00:00|88.84|88.78|88.7|88.65|88.88|88.84|88.67|88.63|26260
1654077900000|2022-06-01 10:05:00|88.69|88.64|88.66|88.64|88.71|88.66|88.6|88.55|20868
1654078200000|2022-06-01 10:10:00|88.65|88.62|88.59|88.55|88.66|88.62|88.57|88.54|26997
1654078500000|2022-06-01 10:15:00|88.6|88.54|88.68|88.63|88.68|88.66|88.57|88.54|100512
1654078800000|2022-06-01 10:20:00|88.67|88.64|88.76|88.7|88.83|88.78|88.62|88.57|45569
1654079100000|2022-06-01 10:25:00|88.75|88.73|89.13|89.08|89.21|89.11|88.72|88.69|506222
1654079400000|2022-06-01 10:30:00|89.12|89.1|89.22|89.16|89.22|89.16|89.1|89.04|74756
1654079700000|2022-06-01 10:35:00|89.21|89.14|89.09|89.03|89.3|89.21|89.07|89.01|88548
1654080000000|2022-06-01 10:40:00|89.11|89.04|88.98|88.92|89.11|89.06|88.89|88.84|45132
1654080300000|2022-06-01 10:45:00|89|88.93|88.88|88.84|89.05|88.99|88.87|88.83|68917
1654080600000|2022-06-01 10:50:00|88.89|88.83|88.81|88.77|88.96|88.91|88.8|88.75|74182
1654080900000|2022-06-01 10:55:00|88.8|88.76|88.74|88.7|88.82|88.78|88.74|88.69|70596
1654081200000|2022-06-01 11:00:00|88.73|88.69|88.78|88.73|88.81|88.76|88.7|88.64|48737
1654081500000|2022-06-01 11:05:00|88.79|88.74|88.95|88.93|88.99|88.96|88.79|88.74|97934
1654081800000|2022-06-01 11:10:00|88.98|88.94|88.95|88.92|88.99|88.96|88.9|88.85|62659
1654082100000|2022-06-01 11:15:00|88.96|88.94|88.98|88.94|89.06|89.03|88.93|88.9|70662
1654082400000|2022-06-01 11:20:00|89|88.96|89.04|89|89.11|89.09|88.98|88.96|117698
1654082700000|2022-06-01 11:25:00|89.06|89.01|89.07|89.03|89.14|89.1|89.06|89.01|122974
1654083000000|2022-06-01 11:30:00|89.06|89.02|89.17|89.15|89.3|89.26|89.02|88.99|356641
1654083300000|2022-06-01 11:35:00|89.16|89.14|89.28|89.24|89.41|89.35|89.16|89.13|250848
1654083600000|2022-06-01 11:40:00|89.29|89.25|89.37|89.33|89.39|89.33|89.22|89.2|116743
1654083900000|2022-06-01 11:45:00|89.38|89.34|89.45|89.42|89.45|89.42|89.37|89.32|59197
1654084200000|2022-06-01 11:50:00|89.46|89.41|89.49|89.44|89.55|89.51|89.42|89.38|130159
1654084500000|2022-06-01 11:55:00|89.47|89.43|89.45|89.41|89.52|89.48|89.38|89.34|241280
1654084800000|2022-06-01 12:00:00|89.46|89.42|89.42|89.38|89.6|89.58|89.39|89.35|1507921
1654085100000|2022-06-01 12:05:00|89.43|89.39|89.32|89.29|89.43|89.39|89.31|89.28|65078
1654085400000|2022-06-01 12:10:00|89.31|89.28|89.23|89.19|89.34|89.28|89.18|89.15|55487
1654085700000|2022-06-01 12:15:00|89.21|89.18|89.24|89.2|89.33|89.27|89.19|89.15|35010
1654086000000|2022-06-01 12:20:00|89.23|89.21|89.18|89.15|89.28|89.23|89.17|89.15|40233
1654086300000|2022-06-01 12:25:00|89.17|89.14|89.14|89.09|89.27|89.23|89.06|89.04|77548
1654086600000|2022-06-01 12:30:00|89.15|89.1|89.04|88.99|89.15|89.12|89|88.97|93058
1654086900000|2022-06-01 12:35:00|89.03|89|89|88.96|89.05|89.03|88.95|88.9|201131
1654087200000|2022-06-01 12:40:00|89.03|88.97|89.06|89.03|89.13|89.09|88.98|88.97|81157
1654087500000|2022-06-01 12:45:00|89.09|89.02|88.88|88.85|89.12|89.08|88.84|88.8|45245
1654087800000|2022-06-01 12:50:00|88.87|88.83|89.12|89.07|89.15|89.12|88.86|88.82|76131
1654088100000|2022-06-01 12:55:00|89.13|89.09|89.16|89.12|89.16|89.14|89.07|89.03|62091
1654088400000|2022-06-01 13:00:00|89.17|89.11|89.24|89.2|89.29|89.25|89.14|89.09|151826
1654088700000|2022-06-01 13:05:00|89.26|89.21|89.34|89.29|89.41|89.36|89.26|89.21|100404
1654089000000|2022-06-01 13:10:00|89.33|89.28|89.28|89.24|89.33|89.28|89.27|89.22|30459
1654089300000|2022-06-01 13:15:00|89.26|89.23|89.6|89.54|89.6|89.57|89.26|89.22|188372
1654089600000|2022-06-01 13:20:00|89.59|89.53|89.53|89.5|89.6|89.57|89.5|89.48|162417
1654089900000|2022-06-01 13:25:00|89.54|89.51|89.69|89.65|89.78|89.73|89.54|89.51|126509
1654090200000|2022-06-01 13:30:00|89.68|89.63|89.6|89.57|89.82|89.77|89.57|89.54|228686
1654090500000|2022-06-01 13:35:00|89.59|89.56|89.38|89.36|89.6|89.58|89.37|89.33|127774
1654090800000|2022-06-01 13:40:00|89.37|89.34|89.39|89.36|89.49|89.43|89.29|89.27|44438
1654091100000|2022-06-01 13:45:00|89.4|89.37|89.35|89.33|89.52|89.47|89.31|89.27|102011
1654091400000|2022-06-01 13:50:00|89.36|89.34|89.24|89.22|89.42|89.38|89.18|89.16|76090
1654091700000|2022-06-01 13:55:00|89.27|89.24|88.97|88.91|89.29|89.25|88.82|88.79|239837
1654092000000|2022-06-01 14:00:00|88.96|88.93|88.92|88.88|89.2|89.12|88.89|88.84|224060
1654092300000|2022-06-01 14:05:00|88.93|88.87|88.72|88.68|88.93|88.9|88.65|88.62|158693
1654092600000|2022-06-01 14:10:00|88.73|88.66|88.83|88.8|88.92|88.87|88.72|88.66|155524
1654092900000|2022-06-01 14:15:00|88.82|88.78|88.93|88.89|88.93|88.91|88.76|88.71|190655
1654093200000|2022-06-01 14:20:00|88.92|88.9|88.98|88.94|89.08|89.04|88.8|88.77|283077
1654093500000|2022-06-01 14:25:00|88.99|88.95|89.15|89.11|89.19|89.14|88.98|88.95|145968
1654093800000|2022-06-01 14:30:00|89.16|89.13|89.25|89.22|89.33|89.29|89.14|89.11|183547
1654094100000|2022-06-01 14:35:00|89.24|89.2|89.2|89.16|89.26|89.24|88.94|88.89|166279
1654094400000|2022-06-01 14:40:00|89.19|89.15|89.28|89.24|89.31|89.28|89.13|89.09|101104
1654094700000|2022-06-01 14:45:00|89.27|89.25|88.97|88.93|89.36|89.31|88.93|88.88|118702
1654095000000|2022-06-01 14:50:00|88.96|88.92|89.02|88.99|89.11|89.07|88.84|88.79|254038
1654095300000|2022-06-01 14:55:00|89.03|89|89.22|89.19|89.28|89.23|89.03|89|124206
1654095600000|2022-06-01 15:00:00|89.21|89.18|88.87|88.83|89.22|89.18|88.86|88.8|235228
1654095900000|2022-06-01 15:05:00|88.86|88.81|89.02|88.96|89.05|89.01|88.83|88.8|418036
1654096200000|2022-06-01 15:10:00|89.01|88.97|88.81|88.78|89.12|89.09|88.77|88.72|175282
1654096500000|2022-06-01 15:15:00|88.82|88.79|88.45|88.41|88.82|88.8|88.43|88.38|221675
1654096800000|2022-06-01 15:20:00|88.44|88.37|88.54|88.51|88.57|88.56|88.37|88.31|361464
1654097100000|2022-06-01 15:25:00|88.53|88.5|88.53|88.48|88.57|88.55|88.48|88.44|384886
1654498800000|2022-06-06 07:00:00|90|89.5|90.16|90.04|91|90.73|89.17|89|1624881
1654499100000|2022-06-06 07:05:00|90.17|90.06|91.06|90.97|91.14|91.03|89.87|89.7|914264
1654499400000|2022-06-06 07:10:00|91|90.94|90.33|90.27|91.03|91|90.32|90.19|353250
1654499700000|2022-06-06 07:15:00|90.34|90.31|90.27|90.2|90.58|90.53|90.21|90.13|295531
1654500000000|2022-06-06 07:20:00|90.26|90.21|90.8|90.71|90.81|90.76|90.23|90.17|185522
1654500300000|2022-06-06 07:25:00|90.77|90.7|91.13|91.06|91.14|91.1|90.67|90.59|335756
1654500600000|2022-06-06 07:30:00|91.12|91.04|90.9|90.82|91.13|91.07|90.83|90.79|451756
1654500900000|2022-06-06 07:35:00|90.91|90.84|91.18|91.13|91.2|91.16|90.89|90.81|357395
1654501200000|2022-06-06 07:40:00|91.17|91.14|91.16|91.11|91.3|91.27|91.15|91.1|170536
1654501500000|2022-06-06 07:45:00|91.15|91.12|91.61|91.59|91.63|91.6|91.15|91.12|281329
1654501800000|2022-06-06 07:50:00|91.6|91.58|91.82|91.78|91.91|91.86|91.58|91.54|205573
1654502100000|2022-06-06 07:55:00|91.81|91.75|92.22|92.14|92.22|92.15|91.77|91.74|490863
1654502400000|2022-06-06 08:00:00|92.21|92.15|92.32|92.25|92.41|92.38|92.2|92.14|435038
1654502700000|2022-06-06 08:05:00|92.33|92.27|92.23|92.19|92.35|92.32|92.22|92.17|314037
1654503000000|2022-06-06 08:10:00|92.22|92.18|92.14|92.09|92.25|92.23|92.11|92.05|400545
1654503300000|2022-06-06 08:15:00|92.15|92.08|92.14|92.08|92.15|92.09|91.98|91.92|306996
1654503600000|2022-06-06 08:20:00|92.15|92.09|92.07|92.04|92.2|92.15|92.06|92|158392
1654503900000|2022-06-06 08:25:00|92.08|92.05|92.17|92.13|92.2|92.18|92.07|92.03|256803
1654504200000|2022-06-06 08:30:00|92.2|92.14|92.3|92.25|92.33|92.3|92.17|92.13|212455
1654504500000|2022-06-06 08:35:00|92.31|92.26|92.39|92.34|92.49|92.45|92.3|92.25|464129
1654504800000|2022-06-06 08:40:00|92.4|92.35|92.5|92.47|92.63|92.56|92.4|92.35|691514
1654505100000|2022-06-06 08:45:00|92.49|92.45|92.53|92.49|92.62|92.59|92.47|92.45|189571
1654505400000|2022-06-06 08:50:00|92.55|92.5|92.51|92.46|92.66|92.6|92.44|92.38|297565
1654505700000|2022-06-06 08:55:00|92.5|92.43|92.42|92.38|92.55|92.49|92.41|92.35|83488
1654506000000|2022-06-06 09:00:00|92.43|92.37|92.4|92.37|92.49|92.44|92.32|92.28|278854
1654506300000|2022-06-06 09:05:00|92.43|92.38|92.47|92.44|92.68|92.62|92.42|92.37|721751
1654506600000|2022-06-06 09:10:00|92.48|92.45|92.46|92.42|92.52|92.48|92.42|92.39|126508
1654506900000|2022-06-06 09:15:00|92.48|92.43|92.67|92.61|92.81|92.8|92.47|92.43|548545
1654507200000|2022-06-06 09:20:00|92.66|92.6|92.77|92.71|92.78|92.72|92.58|92.55|111402
1654507500000|2022-06-06 09:25:00|92.76|92.72|92.65|92.61|92.78|92.73|92.62|92.58|137143
1654507800000|2022-06-06 09:30:00|92.64|92.6|92.54|92.49|92.64|92.6|92.5|92.44|161069
1654508100000|2022-06-06 09:35:00|92.53|92.48|92.54|92.5|92.57|92.54|92.46|92.41|130518
1654508400000|2022-06-06 09:40:00|92.53|92.52|92.58|92.53|92.59|92.57|92.4|92.35|101475
1654508700000|2022-06-06 09:45:00|92.57|92.54|92.55|92.5|92.61|92.58|92.51|92.49|123027
1654509000000|2022-06-06 09:50:00|92.54|92.51|92.46|92.41|92.6|92.55|92.45|92.39|58996
1654509300000|2022-06-06 09:55:00|92.45|92.39|92.5|92.46|92.5|92.46|92.38|92.34|76492
1654509600000|2022-06-06 10:00:00|92.49|92.47|92.59|92.53|92.68|92.63|92.45|92.4|164587
1654509900000|2022-06-06 10:05:00|92.6|92.54|92.64|92.58|92.74|92.69|92.59|92.52|335403
1654510200000|2022-06-06 10:10:00|92.63|92.57|92.63|92.6|92.7|92.65|92.6|92.57|118116
1654510500000|2022-06-06 10:15:00|92.62|92.57|92.67|92.63|92.7|92.68|92.6|92.56|99632
1654510800000|2022-06-06 10:20:00|92.68|92.64|92.47|92.41|92.7|92.65|92.42|92.35|386312
1654511100000|2022-06-06 10:25:00|92.45|92.39|92.26|92.21|92.45|92.39|92.22|92.19|78352
1654511400000|2022-06-06 10:30:00|92.28|92.22|91.87|91.81|92.3|92.24|91.87|91.8|228652
1654511700000|2022-06-06 10:35:00|91.86|91.8|91.92|91.88|91.96|91.92|91.69|91.65|208126
1654512000000|2022-06-06 10:40:00|91.94|91.9|92.06|92.03|92.09|92.03|91.94|91.89|84492
1654512300000|2022-06-06 10:45:00|92.07|92.02|91.76|91.69|92.07|92.03|91.65|91.6|453633
1654512600000|2022-06-06 10:50:00|91.77|91.72|91.72|91.68|91.91|91.83|91.71|91.65|118296
1654512900000|2022-06-06 10:55:00|91.71|91.66|91.49|91.43|91.71|91.67|91.46|91.4|156017
1654513200000|2022-06-06 11:00:00|91.51|91.41|91.68|91.63|91.7|91.64|91.47|91.4|90962
1654513500000|2022-06-06 11:05:00|91.69|91.62|91.93|91.87|91.95|91.9|91.67|91.62|185871
1654513800000|2022-06-06 11:10:00|91.94|91.88|91.95|91.92|91.95|91.92|91.89|91.86|125022
1654514100000|2022-06-06 11:15:00|91.96|91.93|91.96|91.92|91.97|91.93|91.88|91.82|139706
1654514400000|2022-06-06 11:20:00|91.98|91.93|92.02|91.97|92.12|92.07|91.96|91.93|72199
1654514700000|2022-06-06 11:25:00|92.01|91.96|91.94|91.9|92.02|91.98|91.93|91.87|35752
1654515000000|2022-06-06 11:30:00|91.95|91.91|91.8|91.76|92.09|92.05|91.79|91.76|139670
1654515300000|2022-06-06 11:35:00|91.79|91.74|91.55|91.52|91.79|91.76|91.52|91.49|110356
1654515600000|2022-06-06 11:40:00|91.54|91.5|91.77|91.74|91.77|91.76|91.53|91.49|201643
1654515900000|2022-06-06 11:45:00|91.78|91.75|91.91|91.88|91.96|91.92|91.69|91.65|247553
1654516200000|2022-06-06 11:50:00|91.9|91.86|91.99|91.96|91.99|91.96|91.82|91.77|62974
1654516500000|2022-06-06 11:55:00|91.98|91.95|92|91.95|92.01|91.98|91.93|91.88|108550
1654516800000|2022-06-06 12:00:00|91.99|91.96|92.14|92.1|92.17|92.13|91.99|91.95|95397
1654517100000|2022-06-06 12:05:00|92.15|92.11|92.14|92.11|92.17|92.14|92.08|92.03|80968
1654517400000|2022-06-06 12:10:00|92.16|92.12|92.1|92.04|92.22|92.18|92.09|92.04|92252
1654517700000|2022-06-06 12:15:00|92.09|92.05|92.07|92.03|92.12|92.1|92.04|92|77539
1654518000000|2022-06-06 12:20:00|92.08|92.04|92.15|92.12|92.17|92.14|92.04|92.01|123997
1654518300000|2022-06-06 12:25:00|92.14|92.11|92.21|92.17|92.26|92.21|92.11|92.07|131316
1654518600000|2022-06-06 12:30:00|92.2|92.16|92.25|92.2|92.26|92.21|92.14|92.11|73804
1654518900000|2022-06-06 12:35:00|92.24|92.21|92.65|92.61|92.65|92.61|92.23|92.18|218623
1654519200000|2022-06-06 12:40:00|92.64|92.62|92.83|92.79|92.9|92.86|92.64|92.62|158910
1654519500000|2022-06-06 12:45:00|92.84|92.78|92.88|92.82|92.9|92.87|92.8|92.76|84841
1654519800000|2022-06-06 12:50:00|92.89|92.83|92.99|92.93|93|92.95|92.81|92.76|207309
1654520100000|2022-06-06 12:55:00|92.98|92.95|92.87|92.82|93.12|93.06|92.84|92.79|386271
1654520400000|2022-06-06 13:00:00|92.86|92.83|93.05|93|93.06|93.01|92.75|92.71|253977
1654520700000|2022-06-06 13:05:00|93.06|93.01|92.86|92.81|93.1|93.07|92.79|92.76|361893
1654521000000|2022-06-06 13:10:00|92.87|92.83|92.86|92.8|92.88|92.84|92.74|92.68|85501
1654521300000|2022-06-06 13:15:00|92.85|92.81|92.99|92.95|93.02|92.99|92.74|92.69|260913
1654521600000|2022-06-06 13:20:00|92.98|92.93|92.98|92.94|93.01|92.99|92.87|92.84|100757
1654521900000|2022-06-06 13:25:00|92.99|92.95|93.07|93.03|93.16|93.13|92.97|92.91|202582
1654522200000|2022-06-06 13:30:00|93.08|93.07|92.98|92.93|93.11|93.08|92.89|92.83|804354
1654522500000|2022-06-06 13:35:00|92.97|92.96|92.57|92.55|92.97|92.96|92.34|92.29|347450
1654522800000|2022-06-06 13:40:00|92.58|92.53|92.81|92.79|93.05|93.01|92.54|92.5|845653
1654523100000|2022-06-06 13:45:00|92.8|92.76|92.57|92.53|92.8|92.76|92.45|92.39|264404
1654523400000|2022-06-06 13:50:00|92.6|92.55|92.97|92.92|92.97|92.92|92.58|92.54|152287
1654523700000|2022-06-06 13:55:00|92.99|92.91|93.08|93.04|93.19|93.15|92.91|92.89|335975
1654524000000|2022-06-06 14:00:00|93.07|93.05|93.09|93.04|93.26|93.23|92.96|92.92|159718
1654524300000|2022-06-06 14:05:00|93.08|93.05|93.24|93.2|93.28|93.23|93.04|93|104648
1654524600000|2022-06-06 14:10:00|93.26|93.21|93.15|93.13|93.3|93.27|93.14|93.1|69751
1654524900000|2022-06-06 14:15:00|93.14|93.14|93.21|93.17|93.28|93.23|92.94|92.91|289438
1654525200000|2022-06-06 14:20:00|93.2|93.18|93.12|93.07|93.2|93.19|93.09|93.05|165653
1654525500000|2022-06-06 14:25:00|93.11|93.08|93.13|93.09|93.3|93.26|93.06|93.02|287075
1654525800000|2022-06-06 14:30:00|93.12|93.1|93.79|93.74|93.84|93.79|93.1|93.09|544737
1654526100000|2022-06-06 14:35:00|93.78|93.76|93.44|93.4|93.78|93.77|93.43|93.36|333358
1654526400000|2022-06-06 14:40:00|93.45|93.41|93.36|93.32|93.47|93.41|93.28|93.23|173446
1654526700000|2022-06-06 14:45:00|93.35|93.31|93.48|93.43|93.48|93.44|93.35|93.3|125907
1654527000000|2022-06-06 14:50:00|93.47|93.44|93.43|93.41|93.53|93.49|93.4|93.39|303437
1654527300000|2022-06-06 14:55:00|93.46|93.42|93.49|93.46|93.51|93.47|93.38|93.34|157190
1654527600000|2022-06-06 15:00:00|93.48|93.45|93.4|93.37|93.48|93.45|93.29|93.25|325230
1654527900000|2022-06-06 15:05:00|93.39|93.35|93.53|93.48|93.59|93.55|93.32|93.27|220731
1654528200000|2022-06-06 15:10:00|93.52|93.49|93.46|93.41|93.57|93.54|93.44|93.4|438877
1654528500000|2022-06-06 15:15:00|93.44|93.4|92.93|92.89|93.48|93.45|92.92|92.87|865976
1654528800000|2022-06-06 15:20:00|92.92|92.87|93.07|93.04|93.19|93.13|92.88|92.82|569606
1654529100000|2022-06-06 15:25:00|93.1|93.05|93.23|93.16|93.31|93.24|93.07|93.05|532519
1654585200000|2022-06-07 07:00:00|92.04|91.53|92.34|92.24|93|92.9|91.84|91.51|444836
1654585500000|2022-06-07 07:05:00|92.33|92.25|92.05|91.98|92.36|92.29|91.92|91.82|566860
1654585800000|2022-06-07 07:10:00|92.07|91.94|92.18|92.11|92.28|92.22|91.92|91.85|333551
1654586100000|2022-06-07 07:15:00|92.19|92.12|92.34|92.27|92.46|92.38|92.19|92.12|241433
1654586400000|2022-06-07 07:20:00|92.31|92.23|92.2|92.16|92.39|92.32|91.95|91.87|220994
1654586700000|2022-06-07 07:25:00|92.19|92.11|92|91.93|92.2|92.13|91.9|91.88|110111
1654587000000|2022-06-07 07:30:00|91.99|91.95|92.03|91.98|92.4|92.32|91.94|91.89|327191
1654587300000|2022-06-07 07:35:00|92.02|91.99|91.97|91.9|92.19|92.08|91.77|91.71|413500
1654587600000|2022-06-07 07:40:00|91.96|91.91|91.43|91.37|91.96|91.91|91.42|91.37|182605
1654587900000|2022-06-07 07:45:00|91.44|91.39|91.64|91.58|91.77|91.69|91.44|91.37|139317
1654588200000|2022-06-07 07:50:00|91.63|91.59|91.73|91.68|91.88|91.81|91.63|91.58|127196
1654588500000|2022-06-07 07:55:00|91.74|91.69|92|91.95|92.01|91.95|91.71|91.66|239321
1654588800000|2022-06-07 08:00:00|92.03|91.96|92.12|92.06|92.17|92.14|91.98|91.92|130197
1654589100000|2022-06-07 08:05:00|92.13|92.08|92.44|92.37|92.45|92.37|92.07|92|169036
1654589400000|2022-06-07 08:10:00|92.45|92.36|92.34|92.31|92.45|92.37|92.32|92.28|90793
1654589700000|2022-06-07 08:15:00|92.32|92.29|92.41|92.37|92.43|92.38|92.15|92.1|48059
1654590000000|2022-06-07 08:20:00|92.4|92.34|92.67|92.63|92.67|92.63|92.32|92.28|128769
1654590300000|2022-06-07 08:25:00|92.69|92.64|92.99|92.95|93.09|93.02|92.64|92.62|211678
1654590600000|2022-06-07 08:30:00|92.98|92.94|93.17|93.12|93.23|93.17|92.93|92.88|100441
1654590900000|2022-06-07 08:35:00|93.18|93.13|93.2|93.15|93.28|93.23|93.13|93.06|74358
1654591200000|2022-06-07 08:40:00|93.19|93.14|93.21|93.17|93.21|93.19|93.09|93.04|92327
1654591500000|2022-06-07 08:45:00|93.2|93.14|92.98|92.94|93.25|93.2|92.97|92.92|75909
1654591800000|2022-06-07 08:50:00|93|92.93|92.9|92.83|93.09|93.03|92.85|92.78|84595
1654592100000|2022-06-07 08:55:00|92.91|92.84|92.98|92.92|93|92.97|92.9|92.84|159655
1654592400000|2022-06-07 09:00:00|92.97|92.93|92.98|92.93|93.09|93.06|92.97|92.92|56457
1654592700000|2022-06-07 09:05:00|92.99|92.94|93.01|92.95|93.06|93.01|92.93|92.88|77111
1654593000000|2022-06-07 09:10:00|93|92.96|92.85|92.82|93|92.97|92.74|92.68|30140
1654593300000|2022-06-07 09:15:00|92.84|92.8|92.82|92.8|92.86|92.84|92.8|92.75|85858
1654593600000|2022-06-07 09:20:00|92.84|92.81|92.85|92.82|92.92|92.88|92.84|92.78|48441
1654593900000|2022-06-07 09:25:00|92.86|92.83|92.77|92.73|92.92|92.9|92.77|92.73|29128
1654594200000|2022-06-07 09:30:00|92.76|92.7|92.6|92.56|92.8|92.75|92.6|92.55|49629
1654594500000|2022-06-07 09:35:00|92.59|92.54|92.51|92.47|92.6|92.55|92.5|92.45|68097
1654594800000|2022-06-07 09:40:00|92.5|92.48|92.41|92.35|92.53|92.49|92.35|92.29|48283
1654595100000|2022-06-07 09:45:00|92.4|92.34|92.22|92.16|92.4|92.34|92.16|92.11|60800
1654595400000|2022-06-07 09:50:00|92.21|92.17|92.3|92.26|92.3|92.28|92.18|92.13|40778
1654595700000|2022-06-07 09:55:00|92.29|92.27|92.1|92.07|92.3|92.27|92.07|92.04|25804
1654596000000|2022-06-07 10:00:00|92.09|92.06|92.35|92.32|92.35|92.33|92.07|92.06|77780
1654596300000|2022-06-07 10:05:00|92.37|92.33|92.5|92.46|92.52|92.47|92.37|92.32|65915
1654596600000|2022-06-07 10:10:00|92.51|92.47|92.58|92.54|92.61|92.57|92.43|92.39|183175
1654596900000|2022-06-07 10:15:00|92.59|92.55|92.35|92.3|92.59|92.55|92.34|92.28|66565
1654597200000|2022-06-07 10:20:00|92.34|92.31|92.37|92.3|92.41|92.34|92.23|92.18|143372
1654597500000|2022-06-07 10:25:00|92.36|92.32|92.51|92.48|92.57|92.54|92.32|92.27|67544
1654597800000|2022-06-07 10:30:00|92.5|92.46|92.67|92.61|92.68|92.63|92.44|92.42|45385
1654598100000|2022-06-07 10:35:00|92.66|92.62|92.6|92.56|92.67|92.65|92.57|92.54|49541
1654598400000|2022-06-07 10:40:00|92.59|92.54|92.6|92.55|92.6|92.56|92.53|92.5|22040
1654598700000|2022-06-07 10:45:00|92.59|92.56|92.53|92.5|92.64|92.6|92.52|92.5|20964
1654599000000|2022-06-07 10:50:00|92.54|92.51|92.65|92.61|92.68|92.64|92.54|92.51|22694
1654599300000|2022-06-07 10:55:00|92.64|92.59|92.24|92.19|92.64|92.59|92.18|92.17|230792
1654599600000|2022-06-07 11:00:00|92.25|92.21|92.08|92.04|92.31|92.24|92.02|91.98|154977
1654599900000|2022-06-07 11:05:00|92.1|92.05|92.18|92.12|92.24|92.19|92|91.95|155896
1654600200000|2022-06-07 11:10:00|92.19|92.15|92.05|92|92.24|92.19|92|91.99|75909
1654600500000|2022-06-07 11:15:00|92.04|91.97|92.38|92.33|92.38|92.33|91.96|91.91|86966
1654600800000|2022-06-07 11:20:00|92.37|92.34|92.44|92.4|92.48|92.43|92.35|92.29|98033
1654601100000|2022-06-07 11:25:00|92.43|92.38|92.69|92.63|92.79|92.74|92.4|92.38|56952
1654601400000|2022-06-07 11:30:00|92.7|92.64|92.64|92.6|92.72|92.69|92.6|92.55|60070
1654601700000|2022-06-07 11:35:00|92.65|92.61|92.65|92.59|92.7|92.66|92.6|92.56|37651
1654602000000|2022-06-07 11:40:00|92.64|92.6|92.55|92.5|92.66|92.63|92.55|92.49|24146
1654602300000|2022-06-07 11:45:00|92.54|92.49|92.6|92.55|92.67|92.62|92.5|92.46|48180
1654602600000|2022-06-07 11:50:00|92.59|92.54|92.68|92.64|92.68|92.64|92.55|92.5|71545
1654602900000|2022-06-07 11:55:00|92.67|92.62|92.85|92.8|92.85|92.81|92.65|92.61|40350
1654603200000|2022-06-07 12:00:00|92.84|92.81|92.67|92.62|92.92|92.86|92.63|92.59|143736
1654603500000|2022-06-07 12:05:00|92.66|92.63|92.73|92.7|92.9|92.88|92.64|92.62|217421
1654603800000|2022-06-07 12:10:00|92.74|92.71|92.73|92.68|93|92.95|92.73|92.67|222120
1654604100000|2022-06-07 12:15:00|92.72|92.66|92.52|92.48|92.72|92.67|92.41|92.36|114523
1654604400000|2022-06-07 12:20:00|92.54|92.5|92.46|92.44|92.59|92.53|92.42|92.37|82462
1654604700000|2022-06-07 12:25:00|92.45|92.45|92.57|92.55|92.59|92.56|92.36|92.31|29160
1654605000000|2022-06-07 12:30:00|92.59|92.56|92.54|92.48|92.65|92.58|92.37|92.33|25843
1654605300000|2022-06-07 12:35:00|92.53|92.49|92.29|92.25|92.54|92.5|92.29|92.23|51184
1654605600000|2022-06-07 12:40:00|92.28|92.24|92.15|92.12|92.28|92.24|92.1|92.05|43465
1654605900000|2022-06-07 12:45:00|92.14|92.11|92.15|92.1|92.24|92.18|92.04|92|122572
1654606200000|2022-06-07 12:50:00|92.16|92.12|92.03|92|92.26|92.2|92.02|92|128146
1654606500000|2022-06-07 12:55:00|92.02|91.99|92.13|92.1|92.14|92.12|91.92|91.88|49248
1654606800000|2022-06-07 13:00:00|92.16|92.11|92.29|92.26|92.33|92.27|92.1|92.07|66299
1654607100000|2022-06-07 13:05:00|92.27|92.24|92.25|92.24|92.34|92.28|92.24|92.21|64207
1654607400000|2022-06-07 13:10:00|92.24|92.23|92.07|92.05|92.25|92.23|92.07|92.03|41588
1654607700000|2022-06-07 13:15:00|92.08|92.06|92.08|92.04|92.13|92.1|92.05|92.02|40028
1654608000000|2022-06-07 13:20:00|92.07|92.05|92.05|92.02|92.1|92.07|91.96|91.95|97641
1654608300000|2022-06-07 13:25:00|92.07|92.03|92.11|92.07|92.19|92.13|91.98|91.95|220187
1654608600000|2022-06-07 13:30:00|92.1|92.08|92.2|92.17|92.29|92.24|91.99|91.96|244495
1654608900000|2022-06-07 13:35:00|92.19|92.15|92.09|92.05|92.34|92.3|92.08|92.04|69886
1654609200000|2022-06-07 13:40:00|92.08|92.04|92.04|92|92.21|92.17|92|91.94|68949
1654609500000|2022-06-07 13:45:00|92.03|91.99|91.99|91.96|92.13|92.08|91.88|91.84|124525
1654609800000|2022-06-07 13:50:00|92.01|91.97|92.11|92.07|92.14|92.12|92.01|91.95|67782
1654610100000|2022-06-07 13:55:00|92.13|92.08|91.87|91.81|92.14|92.11|91.82|91.8|91127
1654610400000|2022-06-07 14:00:00|91.86|91.82|91.77|91.74|91.95|91.91|91.77|91.72|287184
1654610700000|2022-06-07 14:05:00|91.78|91.75|91.65|91.59|91.8|91.78|91.51|91.49|787848
1654611000000|2022-06-07 14:10:00|91.66|91.58|91.84|91.8|91.9|91.88|91.65|91.58|176363
1654611300000|2022-06-07 14:15:00|91.86|91.82|92|91.97|92.01|91.99|91.76|91.71|115709
1654611600000|2022-06-07 14:20:00|92.01|91.98|92.1|92.07|92.17|92.13|91.94|91.89|35839
1654611900000|2022-06-07 14:25:00|92.09|92.06|92.37|92.34|92.38|92.35|92.01|91.99|172008
1654612200000|2022-06-07 14:30:00|92.36|92.33|92.19|92.15|92.45|92.4|92.19|92.15|302262
1654612500000|2022-06-07 14:35:00|92.18|92.13|92.3|92.27|92.31|92.27|92.11|92.06|86253
1654612800000|2022-06-07 14:40:00|92.29|92.25|92.38|92.34|92.4|92.34|92.18|92.16|87152
1654613100000|2022-06-07 14:45:00|92.39|92.35|92.31|92.29|92.4|92.36|92.19|92.17|141086
1654613400000|2022-06-07 14:50:00|92.33|92.3|92.24|92.21|92.41|92.36|92.2|92.19|203629
1654613700000|2022-06-07 14:55:00|92.23|92.22|92.24|92.2|92.27|92.24|92.17|92.13|107628
1654614000000|2022-06-07 15:00:00|92.25|92.21|92.19|92.15|92.31|92.28|92.17|92.12|201450
1654614300000|2022-06-07 15:05:00|92.18|92.14|92.18|92.16|92.21|92.17|92.12|92.09|70248
1654614600000|2022-06-07 15:10:00|92.19|92.17|92.18|92.17|92.25|92.21|92.15|92.13|97150
1654614900000|2022-06-07 15:15:00|92.19|92.18|91.97|91.95|92.24|92.2|91.97|91.94|536648
1654615200000|2022-06-07 15:20:00|91.96|91.94|91.76|91.75|91.96|91.95|91.72|91.7|152869
1654615500000|2022-06-07 15:25:00|91.75|91.73|92.12|92.05|92.18|92.11|91.63|91.6|572348
1654671600000|2022-06-08 07:00:00|92.66|92.15|93.9|93.82|93.98|93.83|92.49|92.15|807448
1654671900000|2022-06-08 07:05:00|93.89|93.81|93.14|93|94.27|94.07|93|92.85|654621
1654672200000|2022-06-08 07:10:00|93.16|93.08|93.02|92.96|93.25|93.15|92.96|92.8|148733
1654672500000|2022-06-08 07:15:00|93.01|92.95|93.2|93.16|93.39|93.32|92.83|92.75|351104
1654672800000|2022-06-08 07:20:00|93.23|93.18|92.9|92.83|93.36|93.29|92.8|92.73|229870
1654673100000|2022-06-08 07:25:00|92.93|92.84|93.09|93|93.09|93|92.64|92.56|179416
1654673400000|2022-06-08 07:30:00|93.08|93.01|93.53|93.47|93.56|93.53|92.96|92.91|59814
1654673700000|2022-06-08 07:35:00|93.52|93.44|93.45|93.34|93.59|93.51|93.38|93.3|66788
1654674000000|2022-06-08 07:40:00|93.46|93.36|93.65|93.58|93.74|93.65|93.43|93.32|222993
1654674300000|2022-06-08 07:45:00|93.66|93.59|93.64|93.58|93.68|93.62|93.5|93.43|63797
1654674600000|2022-06-08 07:50:00|93.66|93.6|93.9|93.86|94.21|94.16|93.66|93.6|492041
1654674900000|2022-06-08 07:55:00|93.89|93.87|93.91|93.88|93.99|93.93|93.81|93.76|246563
1654675200000|2022-06-08 08:00:00|93.92|93.89|93.87|93.82|94.06|94.05|93.85|93.78|291562
1654675500000|2022-06-08 08:05:00|93.84|93.8|93.73|93.68|93.84|93.8|93.6|93.52|221344
1654675800000|2022-06-08 08:10:00|93.72|93.69|93.82|93.78|94|93.93|93.72|93.66|318085
1654676100000|2022-06-08 08:15:00|93.81|93.76|94.09|94.03|94.12|94.03|93.75|93.7|104866
1654676400000|2022-06-08 08:20:00|94.1|94.01|94.03|93.97|94.19|94.12|94.01|93.97|196943
1654676700000|2022-06-08 08:25:00|94.01|93.94|93.92|93.85|94.01|93.96|93.78|93.71|58334
1654677000000|2022-06-08 08:30:00|93.93|93.86|93.92|93.87|93.95|93.88|93.86|93.79|50276
1654677300000|2022-06-08 08:35:00|93.93|93.88|93.96|93.89|94.04|93.98|93.87|93.82|82760
1654677600000|2022-06-08 08:40:00|93.95|93.88|94|93.96|94.02|93.98|93.89|93.85|127081
1654677900000|2022-06-08 08:45:00|93.99|93.93|94.1|94.05|94.11|94.07|93.95|93.93|287981
1654678200000|2022-06-08 08:50:00|94.09|94.06|94.13|94.08|94.16|94.12|94.06|94.02|52222
1654678500000|2022-06-08 08:55:00|94.14|94.11|94.07|94.03|94.18|94.14|94.07|94.02|37492
1654678800000|2022-06-08 09:00:00|94.06|94.02|93.9|93.85|94.06|94.03|93.88|93.82|48236
1654679100000|2022-06-08 09:05:00|93.92|93.86|93.8|93.76|93.94|93.91|93.8|93.75|54616
1654679400000|2022-06-08 09:10:00|93.79|93.75|93.8|93.75|93.87|93.82|93.74|93.68|54938
1654679700000|2022-06-08 09:15:00|93.81|93.76|93.75|93.7|93.88|93.84|93.73|93.68|55162
1654680000000|2022-06-08 09:20:00|93.76|93.69|93.55|93.5|93.78|93.74|93.49|93.43|130335
1654680300000|2022-06-08 09:25:00|93.56|93.51|93.7|93.65|93.7|93.65|93.56|93.49|78625
1654680600000|2022-06-08 09:30:00|93.68|93.64|93.53|93.48|93.7|93.67|93.45|93.44|159670
1654680900000|2022-06-08 09:35:00|93.47|93.47|93.48|93.42|93.53|93.51|93.3|93.28|269557
1654681200000|2022-06-08 09:40:00|93.47|93.4|93.44|93.39|93.47|93.4|93.37|93.31|29860
1654681500000|2022-06-08 09:45:00|93.45|93.4|93.37|93.33|93.53|93.47|93.36|93.31|59030
1654681800000|2022-06-08 09:50:00|93.38|93.35|93.38|93.34|93.42|93.38|93.35|93.32|177642
1654682100000|2022-06-08 09:55:00|93.4|93.35|93.28|93.25|93.51|93.46|93.27|93.22|353640
1654682400000|2022-06-08 10:00:00|93.27|93.22|93.44|93.4|93.47|93.4|93.23|93.19|73219
1654682700000|2022-06-08 10:05:00|93.43|93.41|93.65|93.6|93.65|93.6|93.39|93.34|117819
1654683000000|2022-06-08 10:10:00|93.64|93.58|93.62|93.57|93.65|93.62|93.53|93.49|84097
1654683300000|2022-06-08 10:15:00|93.61|93.55|93.64|93.59|93.65|93.59|93.54|93.49|50236
1654683600000|2022-06-08 10:20:00|93.65|93.6|93.74|93.7|93.85|93.79|93.65|93.6|128045
1654683900000|2022-06-08 10:25:00|93.73|93.68|93.69|93.66|93.75|93.71|93.63|93.58|143248
1654684200000|2022-06-08 10:30:00|93.7|93.67|93.68|93.65|93.77|93.71|93.67|93.62|74910
1654684500000|2022-06-08 10:35:00|93.67|93.66|93.55|93.52|93.7|93.66|93.55|93.52|77691
1654684800000|2022-06-08 10:40:00|93.54|93.5|93.35|93.29|93.54|93.5|93.25|93.2|94054
1654685100000|2022-06-08 10:45:00|93.34|93.3|93.43|93.39|93.46|93.39|93.28|93.22|37717
1654685400000|2022-06-08 10:50:00|93.46|93.4|93.61|93.56|93.63|93.57|93.42|93.37|133912
1654685700000|2022-06-08 10:55:00|93.6|93.55|93.52|93.46|93.6|93.55|93.51|93.46|34328
1654686000000|2022-06-08 11:00:00|93.49|93.47|93.52|93.48|93.54|93.5|93.45|93.4|26032
1654686300000|2022-06-08 11:05:00|93.53|93.49|93.48|93.44|93.57|93.53|93.47|93.41|67159
1654686600000|2022-06-08 11:10:00|93.47|93.42|93.74|93.69|93.74|93.69|93.41|93.4|19276
1654686900000|2022-06-08 11:15:00|93.73|93.67|93.82|93.77|93.83|93.77|93.69|93.63|47482
1654687200000|2022-06-08 11:20:00|93.83|93.78|93.75|93.72|93.88|93.84|93.75|93.71|55712
1654687500000|2022-06-08 11:25:00|93.74|93.71|93.71|93.68|93.8|93.74|93.63|93.62|79150
1654687800000|2022-06-08 11:30:00|93.72|93.67|93.85|93.82|93.92|93.87|93.72|93.66|107565
1654688100000|2022-06-08 11:35:00|93.84|93.8|93.89|93.84|93.91|93.87|93.72|93.66|233359
1654688400000|2022-06-08 11:40:00|93.87|93.83|93.62|93.57|93.91|93.88|93.51|93.47|283169
1654688700000|2022-06-08 11:45:00|93.6|93.58|93.59|93.54|93.71|93.65|93.53|93.48|86788
1654689000000|2022-06-08 11:50:00|93.6|93.55|93.49|93.46|93.61|93.55|93.48|93.46|40010
1654689300000|2022-06-08 11:55:00|93.51|93.47|93.6|93.58|93.72|93.66|93.51|93.47|95790
1654689600000|2022-06-08 12:00:00|93.61|93.57|93.68|93.65|93.77|93.72|93.55|93.5|127956
1654689900000|2022-06-08 12:05:00|93.7|93.66|93.62|93.59|93.77|93.74|93.62|93.59|71443
1654690200000|2022-06-08 12:10:00|93.63|93.6|93.72|93.67|93.76|93.71|93.63|93.59|97830
1654690500000|2022-06-08 12:15:00|93.71|93.68|93.67|93.64|93.81|93.76|93.65|93.61|88246
1654690800000|2022-06-08 12:20:00|93.65|93.61|93.58|93.54|93.69|93.64|93.55|93.5|58066
1654691100000|2022-06-08 12:25:00|93.59|93.55|93.67|93.64|93.69|93.66|93.57|93.53|138979
1654691400000|2022-06-08 12:30:00|93.66|93.62|93.57|93.53|93.75|93.72|93.5|93.46|134732
1654691700000|2022-06-08 12:35:00|93.58|93.54|93.58|93.53|93.68|93.62|93.53|93.48|94643
1654692000000|2022-06-08 12:40:00|93.57|93.54|93.56|93.52|93.58|93.55|93.47|93.41|73662
1654692300000|2022-06-08 12:45:00|93.57|93.53|93.6|93.55|93.66|93.62|93.52|93.47|47087
1654692600000|2022-06-08 12:50:00|93.59|93.54|93.3|93.28|93.59|93.56|93.29|93.24|69822
1654692900000|2022-06-08 12:55:00|93.29|93.26|93.35|93.33|93.41|93.37|93.26|93.2|34442
1654693200000|2022-06-08 13:00:00|93.34|93.31|93.4|93.35|93.47|93.44|93.33|93.27|46574
1654693500000|2022-06-08 13:05:00|93.41|93.37|93.39|93.34|93.47|93.45|93.37|93.33|28721
1654693800000|2022-06-08 13:10:00|93.37|93.33|93.37|93.32|93.38|93.34|93.26|93.2|48469
1654694100000|2022-06-08 13:15:00|93.36|93.33|93.39|93.33|93.42|93.37|93.29|93.23|39698
1654694400000|2022-06-08 13:20:00|93.38|93.32|93.42|93.39|93.6|93.58|93.34|93.29|292725
1654694700000|2022-06-08 13:25:00|93.44|93.4|93.51|93.47|93.56|93.51|93.4|93.34|286167
1654695000000|2022-06-08 13:30:00|93.49|93.46|93.65|93.59|93.81|93.76|93.42|93.37|288559
1654695300000|2022-06-08 13:35:00|93.66|93.6|94.04|94.01|94.05|94.01|93.66|93.6|144696
1654695600000|2022-06-08 13:40:00|94.05|94|93.58|93.54|94.05|94|93.53|93.5|387928
1654695900000|2022-06-08 13:45:00|93.56|93.52|93.98|93.93|94.02|93.98|93.51|93.44|262507
1654696200000|2022-06-08 13:50:00|93.97|93.94|94.15|94.09|94.15|94.12|93.9|93.86|411634
1654696500000|2022-06-08 13:55:00|94.09|94.12|93.98|93.95|94.18|94.15|93.97|93.9|414930
1654696800000|2022-06-08 14:00:00|94|93.97|93.87|93.84|94.08|94.03|93.74|93.72|532537
1654697100000|2022-06-08 14:05:00|93.89|93.85|93.75|93.71|93.94|93.89|93.66|93.59|205607
1654697400000|2022-06-08 14:10:00|93.74|93.7|93.31|93.25|93.74|93.71|93.28|93.25|64160
1654697700000|2022-06-08 14:15:00|93.28|93.22|93.28|93.24|93.31|93.24|93|92.97|376927
1654698000000|2022-06-08 14:20:00|93.29|93.25|93.03|93.01|93.35|93.3|92.98|92.93|110354
1654698300000|2022-06-08 14:25:00|93.02|92.99|93.03|92.99|93.15|93.11|92.96|92.91|159143
1654698600000|2022-06-08 14:30:00|93.01|92.96|92.98|92.93|93.05|93.03|92.87|92.84|125756
1654698900000|2022-06-08 14:35:00|92.97|92.94|92.83|92.8|93.05|93.01|92.76|92.72|435047
1654699200000|2022-06-08 14:40:00|92.85|92.81|92.8|92.77|92.96|92.91|92.76|92.74|86487
1654699500000|2022-06-08 14:45:00|92.82|92.78|92.98|92.95|92.99|92.96|92.79|92.77|109927
1654699800000|2022-06-08 14:50:00|92.99|92.96|93.01|92.97|93.05|93|92.88|92.86|42689
1654700100000|2022-06-08 14:55:00|93|92.96|92.95|92.92|93.07|93.03|92.91|92.87|120679
1654700400000|2022-06-08 15:00:00|92.97|92.93|92.74|92.71|93.06|93.01|92.73|92.68|432951
1654700700000|2022-06-08 15:05:00|92.73|92.72|92.59|92.54|92.84|92.8|92.58|92.54|62901
1654701000000|2022-06-08 15:10:00|92.61|92.55|92.65|92.62|92.66|92.63|92.39|92.35|205282
1654701300000|2022-06-08 15:15:00|92.64|92.63|92.78|92.74|92.83|92.79|92.55|92.53|224172
1654701600000|2022-06-08 15:20:00|92.8|92.76|92.82|92.79|92.89|92.87|92.8|92.76|213793
1654701900000|2022-06-08 15:25:00|92.81|92.77|92.75|92.69|92.84|92.81|92.67|92.62|403898
1654758000000|2022-06-09 07:00:00|92.09|91.59|92.02|91.94|92.26|92.11|91.84|91.5|367061
1654758300000|2022-06-09 07:05:00|92.01|91.89|92.14|92.04|92.31|92.22|91.85|91.76|166925
1654758600000|2022-06-09 07:10:00|92.1|92.01|91.73|91.66|92.2|92.11|91.71|91.64|248115
1654758900000|2022-06-09 07:15:00|91.72|91.65|91.7|91.64|91.95|91.88|91.5|91.49|197694
1654759200000|2022-06-09 07:20:00|91.73|91.65|92.17|92.11|92.44|92.32|91.69|91.64|757239
1654759500000|2022-06-09 07:25:00|92.16|92.12|92.54|92.49|92.55|92.49|92.16|92.11|246305
1654759800000|2022-06-09 07:30:00|92.52|92.5|92.32|92.26|92.54|92.5|92.2|92.12|367871
1654760100000|2022-06-09 07:35:00|92.31|92.27|92.43|92.38|92.43|92.4|92.24|92.21|241093
1654760400000|2022-06-09 07:40:00|92.42|92.36|92.61|92.57|92.62|92.6|92.4|92.36|139242
1654760700000|2022-06-09 07:45:00|92.63|92.58|92.74|92.7|92.79|92.75|92.55|92.52|161330
1654761000000|2022-06-09 07:50:00|92.75|92.71|93.22|93.16|93.31|93.24|92.75|92.71|1160122
1654761300000|2022-06-09 07:55:00|93.21|93.15|93.36|93.31|93.42|93.35|93.2|93.13|82488
1654761600000|2022-06-09 08:00:00|93.33|93.3|93.15|93.09|93.36|93.31|93.15|93.09|208931
1654761900000|2022-06-09 08:05:00|93.14|93.08|92.91|92.86|93.16|93.12|92.77|92.7|198193
1654762200000|2022-06-09 08:10:00|92.92|92.87|92.51|92.43|92.98|92.95|92.49|92.43|461022
1654762500000|2022-06-09 08:15:00|92.5|92.44|91.86|91.81|92.52|92.47|91.83|91.75|135888
1654762800000|2022-06-09 08:20:00|91.89|91.82|92.11|92.07|92.16|92.12|91.8|91.75|363176
1654763100000|2022-06-09 08:25:00|92.1|92.06|92.15|92.13|92.18|92.14|92.07|92.01|172469
1654763400000|2022-06-09 08:30:00|92.14|92.12|92.21|92.17|92.22|92.17|92.01|91.96|156510
1654763700000|2022-06-09 08:35:00|92.2|92.16|92.23|92.21|92.32|92.27|92.15|92.08|90337
1654764000000|2022-06-09 08:40:00|92.24|92.22|92.39|92.35|92.48|92.43|92.24|92.22|57693
1654764300000|2022-06-09 08:45:00|92.38|92.34|92.49|92.44|92.58|92.54|92.31|92.28|96281
1654764600000|2022-06-09 08:50:00|92.48|92.43|92.65|92.61|92.7|92.68|92.47|92.4|655283
1654764900000|2022-06-09 08:55:00|92.64|92.6|92.61|92.59|92.65|92.62|92.48|92.44|146916
1654765200000|2022-06-09 09:00:00|92.63|92.6|92.71|92.67|92.87|92.8|92.59|92.57|425541
1654765500000|2022-06-09 09:05:00|92.7|92.66|92.87|92.81|92.87|92.81|92.66|92.6|55846
1654765800000|2022-06-09 09:10:00|92.86|92.8|92.7|92.68|92.86|92.82|92.7|92.67|30532
1654766100000|2022-06-09 09:15:00|92.72|92.67|92.84|92.8|92.87|92.81|92.69|92.67|104596
1654766400000|2022-06-09 09:20:00|92.83|92.79|92.67|92.61|92.88|92.85|92.65|92.59|61319
1654766700000|2022-06-09 09:25:00|92.66|92.62|92.44|92.41|92.67|92.64|92.44|92.39|27294
1654767000000|2022-06-09 09:30:00|92.45|92.42|92.66|92.62|92.67|92.62|92.44|92.4|59379
1654767300000|2022-06-09 09:35:00|92.65|92.63|92.82|92.77|92.83|92.77|92.65|92.63|27340
1654767600000|2022-06-09 09:40:00|92.81|92.74|92.78|92.74|92.81|92.8|92.76|92.72|28808
1654767900000|2022-06-09 09:45:00|92.77|92.75|92.8|92.76|92.87|92.82|92.73|92.7|46827
1654768200000|2022-06-09 09:50:00|92.79|92.75|92.57|92.52|92.79|92.75|92.56|92.5|46435
1654768500000|2022-06-09 09:55:00|92.56|92.53|92.49|92.45|92.61|92.57|92.38|92.31|140120
1654768800000|2022-06-09 10:00:00|92.48|92.46|92.38|92.34|92.49|92.46|92.36|92.31|25390
1654769100000|2022-06-09 10:05:00|92.37|92.35|92.52|92.49|92.55|92.49|92.35|92.31|72168
1654769400000|2022-06-09 10:10:00|92.51|92.47|92.23|92.2|92.53|92.5|92.23|92.19|54177
1654769700000|2022-06-09 10:15:00|92.22|92.18|91.78|91.71|92.22|92.18|91.73|91.7|113530
1654770000000|2022-06-09 10:20:00|91.77|91.7|92.02|92|92.05|92|91.75|91.7|43300
1654770300000|2022-06-09 10:25:00|92.01|91.97|92.24|92.2|92.26|92.22|91.94|91.89|88520
1654770600000|2022-06-09 10:30:00|92.25|92.21|92.31|92.27|92.33|92.27|92.17|92.12|31662
1654770900000|2022-06-09 10:35:00|92.32|92.28|92.33|92.27|92.46|92.44|92.31|92.26|169028
1654771200000|2022-06-09 10:40:00|92.32|92.24|92.37|92.34|92.46|92.4|92.29|92.24|393254
1654771500000|2022-06-09 10:45:00|92.39|92.35|92.29|92.24|92.41|92.35|92.21|92.15|50118
1654771800000|2022-06-09 10:50:00|92.31|92.25|92.26|92.2|92.37|92.3|92.2|92.15|41539
1654772100000|2022-06-09 10:55:00|92.25|92.21|92.05|92|92.33|92.27|92.05|92|64248
1654772400000|2022-06-09 11:00:00|92.04|92.01|92.07|92.04|92.17|92.11|92.04|92|38409
1654772700000|2022-06-09 11:05:00|92.06|92.05|92.18|92.13|92.18|92.14|92.05|92.01|62159
1654773000000|2022-06-09 11:10:00|92.17|92.12|92.17|92.12|92.17|92.13|92.1|92.04|30707
1654773300000|2022-06-09 11:15:00|92.16|92.11|92.21|92.2|92.24|92.2|92.14|92.1|40564
1654773600000|2022-06-09 11:20:00|92.24|92.21|92.2|92.15|92.35|92.33|92.16|92.13|202871
1654773900000|2022-06-09 11:25:00|92.19|92.14|92.14|92.09|92.23|92.18|92.06|91.99|29120
1654774200000|2022-06-09 11:30:00|92.13|92.08|91.96|91.91|92.2|92.16|91.96|91.9|48357
1654774500000|2022-06-09 11:35:00|91.95|91.9|91.95|91.9|91.95|91.91|91.88|91.83|58742
1654774800000|2022-06-09 11:40:00|91.94|91.91|92.04|92|92.04|92|91.94|91.9|20970
1654775100000|2022-06-09 11:45:00|92.03|92.01|91.87|91.81|92.09|92.04|91.75|91.68|634492
1654775400000|2022-06-09 11:50:00|91.86|91.8|91.84|91.78|91.91|91.87|91.77|91.71|120883
1654775700000|2022-06-09 11:55:00|91.85|91.79|92.02|92|92.17|92.12|91.83|91.78|332083
1654776000000|2022-06-09 12:00:00|92.01|91.98|91.89|91.85|92.03|92|91.8|91.74|39641
1654776300000|2022-06-09 12:05:00|91.88|91.86|91.93|91.9|91.97|91.92|91.85|91.79|32614
1654776600000|2022-06-09 12:10:00|91.92|91.88|91.78|91.76|91.97|91.92|91.77|91.71|84748
1654776900000|2022-06-09 12:15:00|91.77|91.74|91.93|91.91|91.94|91.91|91.77|91.74|59717
1654777200000|2022-06-09 12:20:00|91.92|91.89|91.77|91.74|91.97|91.93|91.76|91.73|48685
1654777500000|2022-06-09 12:25:00|91.79|91.73|91.87|91.84|91.9|91.85|91.76|91.73|60660
1654777800000|2022-06-09 12:30:00|91.91|91.85|91.94|91.89|91.99|91.96|91.83|91.77|108061
1654778100000|2022-06-09 12:35:00|91.93|91.88|91.84|91.79|91.93|91.89|91.64|91.6|151126
1654778400000|2022-06-09 12:40:00|91.83|91.8|91.87|91.82|92.06|91.99|91.81|91.77|248677
1654778700000|2022-06-09 12:45:00|91.86|91.81|92.01|91.97|92.04|92.01|91.85|91.8|187284
1654779000000|2022-06-09 12:50:00|92|91.96|91.79|91.74|92.13|92.08|91.75|91.7|213058
1654779300000|2022-06-09 12:55:00|91.8|91.75|91.95|91.9|92.14|92.1|91.8|91.75|234205
1654779600000|2022-06-09 13:00:00|91.94|91.92|92|91.95|92.09|92.05|91.92|91.89|102691
1654779900000|2022-06-09 13:05:00|91.99|91.96|91.94|91.9|92.01|91.96|91.92|91.89|61068
1654780200000|2022-06-09 13:10:00|91.96|91.91|91.98|91.94|92.12|92.07|91.95|91.91|92756
1654780500000|2022-06-09 13:15:00|91.95|91.92|91.97|91.95|92.03|91.98|91.83|91.78|319068
1654780800000|2022-06-09 13:20:00|91.99|91.96|91.97|91.95|92.06|92.01|91.9|91.86|67273
1654781100000|2022-06-09 13:25:00|92|91.96|92.05|92|92.1|92.08|91.99|91.96|84429
1654781400000|2022-06-09 13:30:00|92.04|91.99|92|91.95|92.09|92.04|91.77|91.72|336736
1654781700000|2022-06-09 13:35:00|91.98|91.96|91.89|91.84|92.06|92.03|91.84|91.81|201009
1654782000000|2022-06-09 13:40:00|91.87|91.83|91.85|91.82|91.98|91.94|91.65|91.61|307231
1654782300000|2022-06-09 13:45:00|91.84|91.81|91.94|91.91|92.08|92.03|91.71|91.67|159908
1654782600000|2022-06-09 13:50:00|91.93|91.9|92.14|92.09|92.18|92.14|91.93|91.9|214497
1654782900000|2022-06-09 13:55:00|92.13|92.08|92.21|92.19|92.24|92.21|92.06|92.02|95549
1654783200000|2022-06-09 14:00:00|92.2|92.16|91.98|91.94|92.21|92.18|91.98|91.94|73164
1654783500000|2022-06-09 14:05:00|91.97|91.92|91.74|91.7|91.99|91.94|91.68|91.62|129888
1654783800000|2022-06-09 14:10:00|91.73|91.69|91.71|91.67|91.76|91.72|91.56|91.53|108150
1654784100000|2022-06-09 14:15:00|91.7|91.66|90.96|90.92|91.76|91.72|90.76|90.53|1298124
1654784400000|2022-06-09 14:20:00|90.94|90.93|91.19|91.14|91.35|91.32|90.89|90.85|283316
1654784700000|2022-06-09 14:25:00|91.17|91.13|91.27|91.23|91.28|91.23|91.1|91.06|252213
1654785000000|2022-06-09 14:30:00|91.25|91.24|91.09|91.06|91.35|91.3|91.07|91.03|185611
1654785300000|2022-06-09 14:35:00|91.1|91.04|91.34|91.29|91.48|91.4|91.09|91.03|257179
1654785600000|2022-06-09 14:40:00|91.33|91.3|91.21|91.17|91.41|91.35|91.03|91|133138
1654785900000|2022-06-09 14:45:00|91.2|91.18|91.25|91.21|91.41|91.36|91.08|91.04|306013
1654786200000|2022-06-09 14:50:00|91.24|91.2|91.22|91.19|91.27|91.23|91.1|91.06|205406
1654786500000|2022-06-09 14:55:00|91.21|91.17|91.55|91.53|91.59|91.57|91.21|91.16|1304124
1654786800000|2022-06-09 15:00:00|91.54|91.52|91.18|91.13|91.55|91.52|91.15|91.1|508178
1654787100000|2022-06-09 15:05:00|91.17|91.11|91.31|91.27|91.34|91.3|91.05|91|283589
1654787400000|2022-06-09 15:10:00|91.3|91.28|91.4|91.37|91.51|91.45|91.29|91.26|171507
1654787700000|2022-06-09 15:15:00|91.39|91.35|91.36|91.34|91.51|91.47|91.36|91.32|113304
1654788000000|2022-06-09 15:20:00|91.35|91.33|91.53|91.5|91.55|91.52|91.29|91.24|396420
1654788300000|2022-06-09 15:25:00|91.52|91.49|91.92|91.86|91.93|91.89|91.45|91.43|425940
1654844400000|2022-06-10 07:00:00|90.52|90.1|90.2|90.09|90.86|90.74|90.17|90.01|289076
1654844700000|2022-06-10 07:05:00|90.19|90.08|90.24|90.15|90.5|90.39|90.17|90.02|140525
1654845000000|2022-06-10 07:10:00|90.23|90.13|90.48|90.44|90.59|90.54|90.18|90.1|255206
1654845300000|2022-06-10 07:15:00|90.47|90.4|90.16|90.1|90.71|90.64|90.15|90.1|240470
1654845600000|2022-06-10 07:20:00|90.17|90.08|89.97|89.89|90.19|90.11|89.89|89.86|451040
1654845900000|2022-06-10 07:25:00|90|89.9|89.8|89.72|90.02|89.94|89.8|89.72|118321
1654846200000|2022-06-10 07:30:00|89.79|89.73|89.88|89.82|89.9|89.85|89.63|89.58|269681
1654846500000|2022-06-10 07:35:00|89.9|89.83|89.99|89.94|90.03|89.98|89.87|89.8|247194
1654846800000|2022-06-10 07:40:00|90|89.95|89.97|89.9|90.04|90|89.81|89.74|152234
1654847100000|2022-06-10 07:45:00|89.96|89.91|89.88|89.83|90.07|90.01|89.85|89.81|128646
1654847400000|2022-06-10 07:50:00|89.87|89.8|89.79|89.73|89.88|89.84|89.73|89.67|136000
1654847700000|2022-06-10 07:55:00|89.8|89.74|89.93|89.88|90.03|89.98|89.78|89.72|228201
1654848000000|2022-06-10 08:00:00|89.92|89.85|90|89.94|90.4|90.28|89.87|89.8|114060
1654848300000|2022-06-10 08:05:00|89.99|89.91|90.04|89.97|90.11|90.05|89.96|89.9|70054
1654848600000|2022-06-10 08:10:00|90.03|89.98|90.13|90.07|90.19|90.16|90.01|89.95|101846
1654848900000|2022-06-10 08:15:00|90.12|90.06|89.93|89.87|90.14|90.1|89.91|89.86|55886
1654849200000|2022-06-10 08:20:00|89.91|89.85|89.78|89.74|89.93|89.85|89.71|89.68|53155
1654849500000|2022-06-10 08:25:00|89.76|89.76|89.85|89.79|89.9|89.84|89.76|89.71|48033
1654849800000|2022-06-10 08:30:00|89.86|89.8|89.87|89.82|89.97|89.9|89.82|89.77|81849
1654850100000|2022-06-10 08:35:00|89.86|89.83|89.69|89.66|89.86|89.83|89.65|89.63|107138
1654850400000|2022-06-10 08:40:00|89.71|89.64|89.62|89.56|89.73|89.7|89.55|89.49|69989
1654850700000|2022-06-10 08:45:00|89.58|89.55|89.79|89.74|89.82|89.76|89.58|89.54|134733
1654851000000|2022-06-10 08:50:00|89.78|89.71|89.7|89.65|89.8|89.74|89.68|89.63|94984
1654851300000|2022-06-10 08:55:00|89.71|89.66|89.63|89.61|89.77|89.72|89.6|89.56|45496
1654851600000|2022-06-10 09:00:00|89.62|89.59|89.93|89.87|89.93|89.9|89.61|89.57|48243
1654851900000|2022-06-10 09:05:00|89.92|89.88|90.02|89.96|90.03|90|89.91|89.88|93685
1654852200000|2022-06-10 09:10:00|90.01|89.97|89.94|89.9|90.05|90.02|89.9|89.85|133655
1654852500000|2022-06-10 09:15:00|89.93|89.91|89.92|89.89|89.99|89.94|89.9|89.86|40744
1654852800000|2022-06-10 09:20:00|89.91|89.87|89.8|89.74|89.94|89.9|89.77|89.72|86197
1654853100000|2022-06-10 09:25:00|89.81|89.75|89.82|89.78|89.85|89.8|89.74|89.69|57219
1654853400000|2022-06-10 09:30:00|89.8|89.77|89.99|89.94|90|89.94|89.78|89.74|77944
1654853700000|2022-06-10 09:35:00|89.98|89.93|89.82|89.78|89.99|89.93|89.82|89.77|12427
1654854000000|2022-06-10 09:40:00|89.81|89.79|89.79|89.75|89.87|89.82|89.76|89.71|39610
1654854300000|2022-06-10 09:45:00|89.77|89.76|89.66|89.61|89.83|89.78|89.66|89.61|70699
1654854600000|2022-06-10 09:50:00|89.68|89.62|89.67|89.62|89.72|89.68|89.64|89.59|29097
1654854900000|2022-06-10 09:55:00|89.65|89.61|89.71|89.68|89.75|89.71|89.63|89.58|44573
1654855200000|2022-06-10 10:00:00|89.72|89.69|89.72|89.66|89.75|89.71|89.68|89.63|96437
1654855500000|2022-06-10 10:05:00|89.71|89.67|89.7|89.64|89.74|89.71|89.67|89.63|24789
1654855800000|2022-06-10 10:10:00|89.71|89.65|89.2|89.16|89.71|89.66|89.2|89.13|49549
1654856100000|2022-06-10 10:15:00|89.21|89.17|89.2|89.15|89.41|89.34|89.2|89.15|80774
1654856400000|2022-06-10 10:20:00|89.19|89.14|89.06|89|89.2|89.15|89.04|89|47509
1654856700000|2022-06-10 10:25:00|89.07|89.01|89.19|89.13|89.2|89.16|89.02|88.98|58000
1654857000000|2022-06-10 10:30:00|89.18|89.12|89.18|89.12|89.2|89.16|89.12|89.06|64674
1654857300000|2022-06-10 10:35:00|89.19|89.14|89.06|89.01|89.2|89.17|89.06|89.01|57172
1654857600000|2022-06-10 10:40:00|89.08|89.02|89.22|89.15|89.24|89.2|89.02|88.98|147917
1654857900000|2022-06-10 10:45:00|89.2|89.16|89.23|89.19|89.27|89.21|89.18|89.12|54981
1654858200000|2022-06-10 10:50:00|89.22|89.2|89.25|89.22|89.28|89.24|89.2|89.16|37376
1654858500000|2022-06-10 10:55:00|89.24|89.2|89.38|89.36|89.4|89.36|89.2|89.16|34050
1654858800000|2022-06-10 11:00:00|89.4|89.37|89.34|89.28|89.49|89.44|89.32|89.27|50955
1654859100000|2022-06-10 11:05:00|89.35|89.29|89.37|89.32|89.41|89.36|89.33|89.28|73717
1654859400000|2022-06-10 11:10:00|89.36|89.31|89.55|89.48|89.67|89.6|89.31|89.28|202334
1654859700000|2022-06-10 11:15:00|89.54|89.47|89.46|89.42|89.58|89.51|89.46|89.41|28489
1654860000000|2022-06-10 11:20:00|89.45|89.41|89.44|89.4|89.53|89.5|89.43|89.38|69929
1654860300000|2022-06-10 11:25:00|89.43|89.39|89.46|89.42|89.49|89.46|89.43|89.39|25280
1654860600000|2022-06-10 11:30:00|89.48|89.43|89.78|89.71|89.79|89.73|89.48|89.43|73680
1654860900000|2022-06-10 11:35:00|89.77|89.69|89.64|89.59|89.8|89.74|89.62|89.57|38643
1654861200000|2022-06-10 11:40:00|89.63|89.6|89.75|89.7|89.76|89.7|89.63|89.58|34379
1654861500000|2022-06-10 11:45:00|89.76|89.72|89.91|89.85|89.92|89.86|89.76|89.72|93308
1654861800000|2022-06-10 11:50:00|89.92|89.87|89.85|89.8|89.98|89.93|89.78|89.73|145488
1654862100000|2022-06-10 11:55:00|89.84|89.77|89.88|89.83|89.93|89.88|89.8|89.75|67381
1654862400000|2022-06-10 12:00:00|89.9|89.84|89.88|89.83|90|89.95|89.86|89.82|137537
1654862700000|2022-06-10 12:05:00|89.89|89.84|89.92|89.88|89.98|89.92|89.86|89.83|29207
1654863000000|2022-06-10 12:10:00|89.91|89.89|90.15|90.13|90.15|90.14|89.76|89.73|215588
1654863300000|2022-06-10 12:15:00|90.14|90.11|90.2|90.16|90.2|90.17|90.13|90.09|43921
1654863600000|2022-06-10 12:20:00|90.21|90.22|90.61|90.56|90.62|90.56|90.21|90.16|248487
1654863900000|2022-06-10 12:25:00|90.63|90.57|90.41|90.37|90.67|90.64|90.4|90.32|84088
1654864200000|2022-06-10 12:30:00|90.4|90.28|89.57|89.5|90.4|90.3|89.45|89.42|422620
1654864500000|2022-06-10 12:35:00|89.6|89.51|89.54|89.51|89.75|89.67|89.48|89.45|66887
1654864800000|2022-06-10 12:40:00|89.53|89.52|89.51|89.45|89.73|89.69|89.51|89.45|111951
1654865100000|2022-06-10 12:45:00|89.52|89.43|89.42|89.35|89.63|89.56|89.42|89.35|62401
1654865400000|2022-06-10 12:50:00|89.41|89.34|89.49|89.42|89.57|89.5|89.39|89.32|58548
1654865700000|2022-06-10 12:55:00|89.5|89.43|89.14|89.09|89.52|89.46|89.14|89.09|96327
1654866000000|2022-06-10 13:00:00|89.18|89.08|89.42|89.36|89.5|89.45|89.18|89.06|55129
1654866300000|2022-06-10 13:05:00|89.43|89.38|89.35|89.3|89.52|89.46|89.28|89.22|34456
1654866600000|2022-06-10 13:10:00|89.36|89.31|89.32|89.27|89.47|89.41|89.26|89.2|68462
1654866900000|2022-06-10 13:15:00|89.33|89.26|89.28|89.22|89.36|89.3|89.24|89.2|1047682
1654867200000|2022-06-10 13:20:00|89.27|89.23|89.1|89.04|89.31|89.27|89.08|89.02|75419
1654867500000|2022-06-10 13:25:00|89.11|89.05|89.3|89.26|89.34|89.29|89.1|89.04|32627
1654867800000|2022-06-10 13:30:00|89.32|89.27|89.1|89.05|89.38|89.32|89.05|89|207529
1654868100000|2022-06-10 13:35:00|89.11|89.06|89.3|89.26|89.4|89.33|88.94|88.9|195480
1654868400000|2022-06-10 13:40:00|89.31|89.24|89.47|89.45|89.49|89.45|89.21|89.15|75961
1654868700000|2022-06-10 13:45:00|89.49|89.46|89.42|89.37|89.69|89.62|89.41|89.37|330152
1654869000000|2022-06-10 13:50:00|89.41|89.35|89.7|89.64|89.78|89.72|89.38|89.35|270281
1654869300000|2022-06-10 13:55:00|89.66|89.63|89.29|89.24|89.69|89.63|89.26|89.23|218267
1654869600000|2022-06-10 14:00:00|89.28|89.22|89.43|89.39|89.58|89.53|89.2|89.04|340015
1654869900000|2022-06-10 14:05:00|89.42|89.41|89.1|89.06|89.42|89.41|88.99|88.95|175735
1654870200000|2022-06-10 14:10:00|89.09|89.03|88.64|88.59|89.09|89.06|88.59|88.57|305893
1654870500000|2022-06-10 14:15:00|88.63|88.56|88.7|88.67|88.79|88.74|88.57|88.52|151289
1654870800000|2022-06-10 14:20:00|88.69|88.68|88.69|88.65|88.78|88.76|88.64|88.61|242573
1654871100000|2022-06-10 14:25:00|88.71|88.66|88.69|88.65|88.77|88.76|88.5|88.46|235692
1654871400000|2022-06-10 14:30:00|88.67|88.63|88.79|88.75|88.84|88.79|88.65|88.63|91353
1654871700000|2022-06-10 14:35:00|88.8|88.76|88.83|88.79|88.9|88.85|88.76|88.72|106815
1654872000000|2022-06-10 14:40:00|88.82|88.78|88.78|88.75|88.96|88.92|88.49|88.4|444657
1654872300000|2022-06-10 14:45:00|88.79|88.76|88.89|88.84|88.96|88.91|88.44|88.3|848537
1654872600000|2022-06-10 14:50:00|88.9|88.83|88.54|88.49|88.9|88.88|88.42|88.32|476848
1654872900000|2022-06-10 14:55:00|88.55|88.5|88.16|88.11|88.58|88.53|88.15|88.06|251006
1654873200000|2022-06-10 15:00:00|88.15|88.12|88.26|88.2|88.37|88.31|88.1|88.07|275897
1654873500000|2022-06-10 15:05:00|88.27|88.21|88.37|88.31|88.38|88.36|88.22|88.19|239169
1654873800000|2022-06-10 15:10:00|88.36|88.33|88.29|88.28|88.42|88.38|88.18|88.13|242331
1654874100000|2022-06-10 15:15:00|88.31|88.29|88.5|88.47|88.52|88.49|88.31|88.27|239962
1654874400000|2022-06-10 15:20:00|88.51|88.45|88.48|88.44|88.62|88.61|88.46|88.41|435265
1654874700000|2022-06-10 15:25:00|88.47|88.43|88.41|88.38|88.49|88.47|88.37|88.32|391353
1655103600000|2022-06-13 07:00:00|87.89|87.59|88.2|88.13|88.51|88.28|87.36|86.78|1255977
1655103900000|2022-06-13 07:05:00|88.23|88.14|89.18|89.09|89.39|89.22|88.19|87.97|319610
1655104200000|2022-06-13 07:10:00|89.2|89.11|88.85|88.75|89.29|89.12|88.77|88.61|290995
1655104500000|2022-06-13 07:15:00|88.89|88.76|89.56|89.46|89.68|89.55|88.84|88.75|238608
1655104800000|2022-06-13 07:20:00|89.55|89.43|89.25|89.15|89.55|89.43|88.87|88.73|218816
1655105100000|2022-06-13 07:25:00|89.24|89.16|89.57|89.5|89.96|89.8|89.23|89.16|209082
1655105400000|2022-06-13 07:30:00|89.56|89.46|88.39|88.27|89.56|89.46|88.33|88.2|501929
1655105700000|2022-06-13 07:35:00|88.4|88.34|88.16|88.08|88.58|88.5|88.04|87.94|316730
1655106000000|2022-06-13 07:40:00|88.18|88.09|87.85|87.78|88.25|88.16|87.85|87.75|404657
1655106300000|2022-06-13 07:45:00|87.84|87.77|88.29|88.21|88.36|88.25|87.77|87.66|414144
1655106600000|2022-06-13 07:50:00|88.3|88.22|88.43|88.35|88.68|88.58|88.27|88.2|365040
1655106900000|2022-06-13 07:55:00|88.42|88.32|88.38|88.29|88.65|88.57|88.19|88.08|261045
1655107200000|2022-06-13 08:00:00|88.37|88.26|87.8|87.73|88.39|88.3|87.8|87.72|140532
1655107500000|2022-06-13 08:05:00|87.83|87.76|87.29|87.22|87.92|87.84|87.21|87.1|826593
1655107800000|2022-06-13 08:10:00|87.28|87.2|87.29|87.23|87.48|87.39|87.18|87.1|307826
1655108100000|2022-06-13 08:15:00|87.28|87.21|86.97|86.91|87.36|87.27|86.89|86.81|525161
1655108400000|2022-06-13 08:20:00|86.99|86.89|86.99|86.96|87.23|87.15|86.87|86.79|251110
1655108700000|2022-06-13 08:25:00|86.97|86.93|86.84|86.78|87|86.98|86.77|86.69|252931
1655109000000|2022-06-13 08:30:00|86.85|86.79|87|86.98|87.1|87.05|86.8|86.74|388622
1655109300000|2022-06-13 08:35:00|86.99|86.95|86.97|86.92|87.05|86.99|86.69|86.64|455542
1655109600000|2022-06-13 08:40:00|87|86.93|86.95|86.91|87.24|87.16|86.78|86.69|290719
1655109900000|2022-06-13 08:45:00|86.97|86.92|86.75|86.69|87.07|87.02|86.71|86.64|211447
1655110200000|2022-06-13 08:50:00|86.76|86.67|86.87|86.81|86.97|86.91|86.69|86.64|74240
1655110500000|2022-06-13 08:55:00|86.88|86.8|86.69|86.64|86.89|86.84|86.68|86.64|129690
1655110800000|2022-06-13 09:00:00|86.68|86.65|86.99|86.96|87|86.97|86.68|86.64|154654
1655111100000|2022-06-13 09:05:00|87|86.97|86.91|86.84|87.18|87.08|86.85|86.79|176084
1655111400000|2022-06-13 09:10:00|86.92|86.87|86.87|86.81|86.95|86.91|86.86|86.8|86824
1655111700000|2022-06-13 09:15:00|86.86|86.79|87.12|87.08|87.16|87.09|86.8|86.72|131585
1655112000000|2022-06-13 09:20:00|87.11|87.09|87.08|87.02|87.24|87.16|87.02|86.95|99188
1655112300000|2022-06-13 09:25:00|87.11|87.03|87.44|87.37|87.46|87.39|87.07|87.01|96706
1655112600000|2022-06-13 09:30:00|87.45|87.38|87.58|87.52|87.62|87.55|87.34|87.28|147305
1655112900000|2022-06-13 09:35:00|87.59|87.53|87.41|87.36|87.77|87.71|87.3|87.24|207991
1655113200000|2022-06-13 09:40:00|87.42|87.37|87.09|87.04|87.49|87.41|87.09|87.04|90887
1655113500000|2022-06-13 09:45:00|87.08|87.03|87.33|87.28|87.37|87.31|87.08|87.03|203607
1655113800000|2022-06-13 09:50:00|87.34|87.29|87.39|87.35|87.42|87.37|87.27|87.22|55891
1655114100000|2022-06-13 09:55:00|87.4|87.33|87.41|87.37|87.61|87.57|87.38|87.32|111798
1655114400000|2022-06-13 10:00:00|87.43|87.38|87.54|87.51|87.58|87.56|87.43|87.38|77430
1655114700000|2022-06-13 10:05:00|87.53|87.5|87.64|87.58|87.67|87.62|87.48|87.44|158204
1655115000000|2022-06-13 10:10:00|87.63|87.6|87.68|87.64|87.8|87.73|87.62|87.58|75996
1655115300000|2022-06-13 10:15:00|87.66|87.63|87.42|87.4|87.68|87.63|87.41|87.4|31445
1655115600000|2022-06-13 10:20:00|87.43|87.38|87.49|87.45|87.71|87.65|87.43|87.38|44191
1655115900000|2022-06-13 10:25:00|87.47|87.43|87.63|87.58|87.65|87.59|87.45|87.38|120400
1655116200000|2022-06-13 10:30:00|87.59|87.57|87.74|87.68|87.79|87.73|87.53|87.49|95098
1655116500000|2022-06-13 10:35:00|87.73|87.69|87.88|87.83|87.96|87.93|87.73|87.68|56086
1655116800000|2022-06-13 10:40:00|87.86|87.82|88.24|88.19|88.27|88.2|87.86|87.8|290401
1655117100000|2022-06-13 10:45:00|88.23|88.18|88.12|88.09|88.37|88.29|88.09|88.03|315922
1655117400000|2022-06-13 10:50:00|88.11|88.08|88.26|88.2|88.27|88.21|88.05|88|58029
1655117700000|2022-06-13 10:55:00|88.25|88.22|88.16|88.14|88.38|88.31|88.11|88.07|186683
1655118000000|2022-06-13 11:00:00|88.18|88.15|88.45|88.4|88.51|88.43|88.09|88.05|178667
1655118300000|2022-06-13 11:05:00|88.44|88.38|88.26|88.21|88.45|88.38|88.25|88.19|121881
1655118600000|2022-06-13 11:10:00|88.25|88.19|88.08|88.05|88.26|88.19|88.07|88.04|60980
1655118900000|2022-06-13 11:15:00|88.09|88.04|88.06|88.04|88.28|88.23|88.06|88.04|116026
1655119200000|2022-06-13 11:20:00|88.05|88.02|88.05|88.01|88.11|88.07|87.91|87.86|219694
1655119500000|2022-06-13 11:25:00|88.04|88.03|88.01|87.96|88.1|88.05|87.91|87.86|151668
1655119800000|2022-06-13 11:30:00|88|87.95|88.02|87.97|88.07|88.03|87.88|87.83|125009
1655120100000|2022-06-13 11:35:00|88.01|87.96|88|87.97|88.09|88.03|87.95|87.89|90782
1655120400000|2022-06-13 11:40:00|87.99|87.95|87.83|87.79|87.99|87.96|87.83|87.78|71018
1655120700000|2022-06-13 11:45:00|87.82|87.78|87.87|87.85|87.95|87.89|87.77|87.71|73500
1655121000000|2022-06-13 11:50:00|87.88|87.86|87.99|87.96|88.03|87.98|87.88|87.86|112512
1655121300000|2022-06-13 11:55:00|87.98|87.97|88.05|88.01|88.1|88.04|87.95|87.91|58059
1655121600000|2022-06-13 12:00:00|88.04|88.02|88.09|88.06|88.23|88.18|88.03|87.99|98238
1655121900000|2022-06-13 12:05:00|88.1|88.07|88.26|88.21|88.31|88.26|88.1|88.07|91949
1655122200000|2022-06-13 12:10:00|88.27|88.22|88.18|88.14|88.37|88.31|88.14|88.09|100980
1655122500000|2022-06-13 12:15:00|88.16|88.13|88.07|88.03|88.3|88.26|88.06|88.01|115484
1655122800000|2022-06-13 12:20:00|88.1|88.04|88.24|88.19|88.25|88.19|88.02|88.01|73724
1655123100000|2022-06-13 12:25:00|88.26|88.2|88.14|88.1|88.28|88.23|88.09|88.03|39726
1655123400000|2022-06-13 12:30:00|88.13|88.09|88.05|88|88.24|88.19|88|87.95|82571
1655123700000|2022-06-13 12:35:00|88.04|88.01|88.04|87.98|88.06|88.01|87.92|87.89|42981
1655124000000|2022-06-13 12:40:00|88.05|87.99|88|87.93|88.07|88.01|87.86|87.8|89907
1655124300000|2022-06-13 12:45:00|87.99|87.92|87.95|87.91|88.06|88.02|87.94|87.89|45920
1655124600000|2022-06-13 12:50:00|87.96|87.92|87.97|87.93|88.01|87.96|87.88|87.85|95559
1655124900000|2022-06-13 12:55:00|87.98|87.94|87.88|87.84|88.03|88|87.76|87.72|154733
1655125200000|2022-06-13 13:00:00|87.89|87.85|87.7|87.67|87.92|87.87|87.64|87.59|149984
1655125500000|2022-06-13 13:05:00|87.72|87.68|87.72|87.66|87.81|87.77|87.67|87.62|52404
1655125800000|2022-06-13 13:10:00|87.73|87.67|87.8|87.75|87.84|87.79|87.72|87.67|58972
1655126100000|2022-06-13 13:15:00|87.81|87.73|87.45|87.39|87.83|87.78|87.42|87.36|85606
1655126400000|2022-06-13 13:20:00|87.46|87.41|87.38|87.32|87.48|87.42|87.28|87.22|107998
1655126700000|2022-06-13 13:25:00|87.39|87.33|87.26|87.21|87.43|87.37|87.23|87.16|102052
1655127000000|2022-06-13 13:30:00|87.27|87.22|87.56|87.5|87.67|87.64|87.27|87.22|236950
1655127300000|2022-06-13 13:35:00|87.54|87.49|87.26|87.2|87.62|87.58|87.25|87.2|183244
1655127600000|2022-06-13 13:40:00|87.27|87.22|87.15|87.11|87.27|87.22|86.78|86.73|713001
1655127900000|2022-06-13 13:45:00|87.13|87.08|87.08|87.03|87.26|87.24|86.96|86.89|873323
1655128200000|2022-06-13 13:50:00|87.06|87.04|87.09|87.03|87.2|87.14|86.98|86.94|624376
1655128500000|2022-06-13 13:55:00|87.08|87.04|87.18|87.11|87.18|87.13|86.84|86.79|143580
1655128800000|2022-06-13 14:00:00|87.17|87.1|86.96|86.93|87.25|87.23|86.91|86.9|423129
1655129100000|2022-06-13 14:05:00|86.95|86.92|86.73|86.69|87.13|87.07|86.7|86.66|212089
1655129400000|2022-06-13 14:10:00|86.72|86.66|86.47|86.41|86.84|86.78|86.42|86.34|190474
1655129700000|2022-06-13 14:15:00|86.45|86.42|86.38|86.37|86.63|86.59|86.36|86.29|865485
1655130000000|2022-06-13 14:20:00|86.4|86.36|86.38|86.35|86.63|86.56|86.3|86.23|590435
1655130300000|2022-06-13 14:25:00|86.37|86.34|86.15|86.11|86.49|86.44|86.15|86.09|760476
1655130600000|2022-06-13 14:30:00|86.18|86.12|86.07|86.04|86.23|86.19|86.03|86|239604
1655130900000|2022-06-13 14:35:00|86.06|86.05|86.21|86.18|86.36|86.31|86.06|86.05|244857
1655131200000|2022-06-13 14:40:00|86.2|86.16|86.14|86.12|86.3|86.24|86.1|86.06|797447
1655131500000|2022-06-13 14:45:00|86.13|86.1|85.91|85.89|86.19|86.16|85.91|85.87|417445
1655131800000|2022-06-13 14:50:00|85.9|85.87|85.93|85.9|86.02|85.97|85.77|85.72|884357
1655132100000|2022-06-13 14:55:00|85.9|85.89|85.9|85.87|86.07|86.03|85.83|85.79|563249
1655132400000|2022-06-13 15:00:00|85.88|85.86|85.96|85.91|86.02|85.98|85.71|85.66|1627481
1655132700000|2022-06-13 15:05:00|85.95|85.92|86.15|86.11|86.2|86.17|85.9|85.86|579025
1655133000000|2022-06-13 15:10:00|86.14|86.09|86.22|86.19|86.29|86.24|86.05|86.01|351181
1655133300000|2022-06-13 15:15:00|86.24|86.2|86.47|86.44|86.55|86.5|86.24|86.2|253991
1655133600000|2022-06-13 15:20:00|86.46|86.43|86.17|86.15|86.46|86.43|86.15|86.13|230488
1655133900000|2022-06-13 15:25:00|86.18|86.16|85.79|85.72|86.34|86.29|85.79|85.72|499988
1655190000000|2022-06-14 07:00:00|87.66|87.29|88|87.93|88.07|87.93|87.21|87.2|527587
1655190300000|2022-06-14 07:05:00|88.12|87.94|87.74|87.65|88.49|88.38|87.72|87.58|408398
1655190600000|2022-06-14 07:10:00|87.75|87.66|87.42|87.32|88.09|87.97|87.37|87.31|105360
1655190900000|2022-06-14 07:15:00|87.4|87.31|87.74|87.65|87.74|87.69|87.31|87.27|140271
1655191200000|2022-06-14 07:20:00|87.73|87.68|87.38|87.31|87.73|87.69|87.28|87.21|69820
1655191500000|2022-06-14 07:25:00|87.36|87.32|86.85|86.77|87.43|87.36|86.7|86.62|192188
1655191800000|2022-06-14 07:30:00|86.84|86.76|86.85|86.83|86.94|86.87|86.73|86.67|165767
1655192100000|2022-06-14 07:35:00|86.87|86.79|87.08|87|87.09|87.01|86.76|86.68|28213
1655192400000|2022-06-14 07:40:00|87.07|87.01|87.26|87.17|87.3|87.22|87.03|86.96|105123
1655192700000|2022-06-14 07:45:00|87.27|87.21|87.34|87.32|87.42|87.35|87.22|87.15|73456
1655193000000|2022-06-14 07:50:00|87.36|87.33|87.41|87.35|87.68|87.6|87.35|87.32|144515
1655193300000|2022-06-14 07:55:00|87.4|87.34|87.43|87.36|87.43|87.36|87.02|86.96|147963
1655193600000|2022-06-14 08:00:00|87.34|87.35|87.17|87.14|87.53|87.46|86.97|86.9|173732
1655193900000|2022-06-14 08:05:00|87.16|87.11|86.78|86.73|87.16|87.11|86.77|86.69|48183
1655194200000|2022-06-14 08:10:00|86.81|86.74|86.85|86.8|87|86.93|86.8|86.74|47638
1655194500000|2022-06-14 08:15:00|86.88|86.81|86.96|86.89|87.01|86.94|86.82|86.76|116463
1655194800000|2022-06-14 08:20:00|86.97|86.9|87.04|86.98|87.12|87.05|86.89|86.84|117028
1655195100000|2022-06-14 08:25:00|87.03|86.97|86.96|86.89|87.18|87.11|86.92|86.85|100570
1655195400000|2022-06-14 08:30:00|86.94|86.9|87.24|87.17|87.24|87.17|86.89|86.83|37203
1655195700000|2022-06-14 08:35:00|87.23|87.14|86.98|86.92|87.26|87.21|86.97|86.92|54907
1655196000000|2022-06-14 08:40:00|86.99|86.93|86.97|86.95|87|86.96|86.92|86.85|112792
1655196300000|2022-06-14 08:45:00|87|86.96|87.17|87.14|87.22|87.16|86.95|86.92|63300
1655196600000|2022-06-14 08:50:00|87.18|87.15|87.32|87.29|87.39|87.32|87.16|87.11|58742
1655196900000|2022-06-14 08:55:00|87.31|87.26|87.18|87.15|87.4|87.35|87.17|87.11|64021
1655197200000|2022-06-14 09:00:00|87.17|87.14|87.23|87.18|87.25|87.23|87.11|87.04|60328
1655197500000|2022-06-14 09:05:00|87.24|87.19|87.15|87.14|87.25|87.2|87.04|86.98|73657
1655197800000|2022-06-14 09:10:00|87.16|87.15|86.92|86.88|87.21|87.17|86.9|86.86|91204
1655198100000|2022-06-14 09:15:00|86.91|86.89|86.96|86.91|87|86.95|86.81|86.75|86867
1655198400000|2022-06-14 09:20:00|86.97|86.92|86.93|86.91|87|86.95|86.88|86.82|70961
1655198700000|2022-06-14 09:25:00|86.92|86.89|86.7|86.65|86.93|86.91|86.7|86.63|145350
1655199000000|2022-06-14 09:30:00|86.71|86.66|86.6|86.56|86.76|86.73|86.59|86.54|175727
1655199300000|2022-06-14 09:35:00|86.61|86.57|86.63|86.59|86.71|86.66|86.54|86.48|61083
1655199600000|2022-06-14 09:40:00|86.62|86.58|86.4|86.36|86.65|86.61|86.39|86.33|55778
1655199900000|2022-06-14 09:45:00|86.39|86.34|86.34|86.3|86.43|86.38|86.27|86.21|38693
1655200200000|2022-06-14 09:50:00|86.35|86.31|86.82|86.76|86.84|86.78|86.32|86.27|517706
1655200500000|2022-06-14 09:55:00|86.79|86.78|86.59|86.54|86.81|86.79|86.46|86.42|609545
1655200800000|2022-06-14 10:00:00|86.57|86.52|86.68|86.62|86.75|86.69|86.46|86.4|251116
1655201100000|2022-06-14 10:05:00|86.69|86.63|86.6|86.56|86.96|86.92|86.59|86.53|373454
1655201400000|2022-06-14 10:10:00|86.61|86.55|86.17|86.13|86.61|86.55|86.12|86.05|42289
1655201700000|2022-06-14 10:15:00|86.16|86.12|86.13|86.07|86.21|86.15|86.07|86.01|54512
1655202000000|2022-06-14 10:20:00|86.11|86.06|86.03|85.99|86.13|86.1|85.89|85.81|227025
1655202300000|2022-06-14 10:25:00|86.05|86|85.94|85.87|86.33|86.27|85.9|85.85|343867
1655202600000|2022-06-14 10:30:00|85.93|85.86|86.08|86.03|86.26|86.19|85.8|85.74|190634
1655202900000|2022-06-14 10:35:00|86.07|86.02|86.06|86.02|86.2|86.16|86.06|85.99|82833
1655203200000|2022-06-14 10:40:00|86.08|86.03|86.15|86.09|86.19|86.13|86|85.93|109687
1655203500000|2022-06-14 10:45:00|86.13|86.1|86.28|86.22|86.31|86.25|86.13|86.09|50395
1655203800000|2022-06-14 10:50:00|86.29|86.21|86.03|85.97|86.37|86.31|85.96|85.91|194255
1655204100000|2022-06-14 10:55:00|86.02|85.96|85.89|85.83|86.1|86.04|85.89|85.83|36761
1655204400000|2022-06-14 11:00:00|85.87|85.82|86.14|86.09|86.15|86.09|85.86|85.81|29462
1655204700000|2022-06-14 11:05:00|86.13|86.07|86.15|86.09|86.2|86.16|86.11|86.06|61982
1655205000000|2022-06-14 11:10:00|86.14|86.11|86.56|86.51|86.58|86.52|86.13|86.09|32737
1655205300000|2022-06-14 11:15:00|86.54|86.49|86.63|86.59|86.65|86.59|86.36|86.31|40112
1655205600000|2022-06-14 11:20:00|86.64|86.6|86.88|86.82|86.94|86.87|86.64|86.6|33839
1655205900000|2022-06-14 11:25:00|86.85|86.81|86.59|86.55|86.88|86.84|86.59|86.52|47438
1655206200000|2022-06-14 11:30:00|86.61|86.56|86.6|86.55|86.7|86.67|86.52|86.46|100752
1655206500000|2022-06-14 11:35:00|86.59|86.53|86.48|86.44|86.59|86.54|86.42|86.35|53925
1655206800000|2022-06-14 11:40:00|86.47|86.43|86.33|86.29|86.48|86.44|86.33|86.28|43371
1655207100000|2022-06-14 11:45:00|86.32|86.28|86.53|86.48|86.55|86.5|86.29|86.23|65687
1655207400000|2022-06-14 11:50:00|86.54|86.49|86.75|86.69|86.83|86.76|86.52|86.47|67082
1655207700000|2022-06-14 11:55:00|86.74|86.7|86.65|86.61|86.93|86.87|86.63|86.57|60922
1655208000000|2022-06-14 12:00:00|86.64|86.6|87.04|86.99|87.21|87.14|86.61|86.56|89138
1655208300000|2022-06-14 12:05:00|87|87|87|86.95|87.04|87|86.85|86.79|83028
1655208600000|2022-06-14 12:10:00|86.99|86.96|86.99|86.94|87.05|87|86.87|86.82|89779
1655208900000|2022-06-14 12:15:00|87|86.95|87.09|87.03|87.17|87.1|86.89|86.84|152974
1655209200000|2022-06-14 12:20:00|87.08|87.02|86.93|86.88|87.08|87.03|86.92|86.87|78360
1655209500000|2022-06-14 12:25:00|86.92|86.86|86.96|86.92|87.08|87.03|86.82|86.76|40159
1655209800000|2022-06-14 12:30:00|86.97|86.93|87.29|87.26|87.33|87.26|86.94|86.89|127074
1655210100000|2022-06-14 12:35:00|87.31|87.27|87.34|87.29|87.47|87.41|87.19|87.14|139737
1655210400000|2022-06-14 12:40:00|87.35|87.3|87.51|87.45|87.64|87.57|87.33|87.29|56377
1655210700000|2022-06-14 12:45:00|87.49|87.41|87.3|87.25|87.51|87.43|87.3|87.25|82757
1655211000000|2022-06-14 12:50:00|87.32|87.26|87.55|87.5|87.55|87.51|87.22|87.16|106966
1655211300000|2022-06-14 12:55:00|87.54|87.48|87.54|87.52|87.65|87.6|87.53|87.48|52539
1655211600000|2022-06-14 13:00:00|87.52|87.51|87.68|87.63|87.69|87.63|87.41|87.39|252499
1655211900000|2022-06-14 13:05:00|87.69|87.64|87.74|87.7|87.79|87.73|87.63|87.6|85508
1655212200000|2022-06-14 13:10:00|87.73|87.68|87.91|87.87|88.09|88.03|87.65|87.59|80981
1655212500000|2022-06-14 13:15:00|87.94|87.88|88.12|88.1|88.13|88.1|87.84|87.8|91454
1655212800000|2022-06-14 13:20:00|88.11|88.09|88.28|88.23|88.36|88.33|88.08|88.05|733503
1655213100000|2022-06-14 13:25:00|88.27|88.22|88.07|88.01|88.27|88.22|88.07|88.01|155307
1655213400000|2022-06-14 13:30:00|88.09|88.02|88.07|88.03|88.28|88.21|87.79|87.72|210083
1655213700000|2022-06-14 13:35:00|88.05|88.04|87.88|87.86|88.18|88.13|87.87|87.82|187367
1655214000000|2022-06-14 13:40:00|87.87|87.83|87.58|87.54|87.89|87.84|87.58|87.53|210713
1655214300000|2022-06-14 13:45:00|87.57|87.53|88.3|88.26|88.4|88.35|87.49|87.44|551432
1655214600000|2022-06-14 13:50:00|88.29|88.23|88.77|88.71|88.78|88.71|87.96|87.91|311809
1655214900000|2022-06-14 13:55:00|88.76|88.72|89.21|89.17|89.21|89.19|88.69|88.66|290803
1655215200000|2022-06-14 14:00:00|89.19|89.16|89.47|89.44|89.5|89.46|89.12|89.07|214117
1655215500000|2022-06-14 14:05:00|89.49|89.43|89.41|89.37|89.68|89.65|89.34|89.29|373651
1655215800000|2022-06-14 14:10:00|89.39|89.38|89.5|89.44|89.65|89.58|89.27|89.2|416211
1655216100000|2022-06-14 14:15:00|89.49|89.45|89.19|89.17|89.64|89.6|89.18|89.13|429665
1655216400000|2022-06-14 14:20:00|89.18|89.15|88.9|88.85|89.18|89.15|88.82|88.77|491352
1655216700000|2022-06-14 14:25:00|88.91|88.84|88.44|88.39|88.93|88.87|88.44|88.39|221334
1655217000000|2022-06-14 14:30:00|88.45|88.4|88.81|88.76|88.83|88.76|88.4|88.32|253987
1655217300000|2022-06-14 14:35:00|88.8|88.77|88.78|88.74|88.91|88.88|88.68|88.64|304878
1655217600000|2022-06-14 14:40:00|88.76|88.73|88.64|88.61|88.93|88.9|88.51|88.45|494347
1655217900000|2022-06-14 14:45:00|88.65|88.63|88.54|88.51|88.69|88.65|88.49|88.43|138994
1655218200000|2022-06-14 14:50:00|88.53|88.52|88.4|88.36|88.65|88.61|88.39|88.36|238603
1655218500000|2022-06-14 14:55:00|88.39|88.34|88.1|88.07|88.41|88.36|88.09|88.04|81864
1655218800000|2022-06-14 15:00:00|88.09|88.08|88.42|88.4|88.54|88.52|88.04|88|137609
1655219100000|2022-06-14 15:05:00|88.41|88.37|88.07|88.05|88.41|88.37|88.06|88.03|85996
1655219400000|2022-06-14 15:10:00|88.06|88.03|87.72|87.69|88.06|88.03|87.69|87.65|207890
1655219700000|2022-06-14 15:15:00|87.73|87.7|87.67|87.65|87.8|87.75|87.53|87.5|269028
1655220000000|2022-06-14 15:20:00|87.66|87.64|87.73|87.69|87.75|87.69|87.48|87.44|269945
1655220300000|2022-06-14 15:25:00|87.72|87.67|87.63|87.56|87.94|87.87|87.61|87.56|321969
1655276400000|2022-06-15 07:00:00|87.77|87.63|89.25|89.07|90|89.7|87.72|87.63|1204978
1655276700000|2022-06-15 07:05:00|89.24|89.09|89.6|89.45|89.95|89.78|88.71|88.46|519045
1655277000000|2022-06-15 07:10:00|89.61|89.6|89.01|88.93|89.75|89.6|88.86|88.74|288079
1655277300000|2022-06-15 07:15:00|89|88.95|89.35|89.3|89.43|89.33|88.99|88.89|215421
1655277600000|2022-06-15 07:20:00|89.37|89.27|89.38|89.33|89.43|89.37|89.14|89.05|416529
1655277900000|2022-06-15 07:25:00|89.41|89.34|89.24|89.18|89.55|89.48|89.06|89.03|232373
1655278200000|2022-06-15 07:30:00|89.23|89.16|89.55|89.48|89.58|89.5|89.15|89.1|350227
1655278500000|2022-06-15 07:35:00|89.57|89.49|89.71|89.66|89.9|89.84|89.54|89.49|638895
1655278800000|2022-06-15 07:40:00|89.72|89.67|89.75|89.69|89.85|89.81|89.59|89.57|117387
1655279100000|2022-06-15 07:45:00|89.74|89.68|89.31|89.24|89.82|89.77|89.09|89.03|258046
1655279400000|2022-06-15 07:50:00|89.32|89.26|89.25|89.19|89.35|89.27|89.08|89.04|187444
1655279700000|2022-06-15 07:55:00|89.22|89.18|89.07|88.98|89.25|89.18|89.01|88.95|43371
1655280000000|2022-06-15 08:00:00|89.06|88.95|89.09|89.01|89.2|89.12|88.96|88.9|84715
1655280300000|2022-06-15 08:05:00|89.07|89.03|89.19|89.11|89.3|89.26|89.05|89.03|96411
1655280600000|2022-06-15 08:10:00|89.18|89.13|89.59|89.53|89.6|89.53|89.17|89.13|75694
1655280900000|2022-06-15 08:15:00|89.58|89.51|89.85|89.8|89.85|89.82|89.57|89.5|147882
1655281200000|2022-06-15 08:20:00|89.84|89.78|90.08|90.06|90.12|90.07|89.81|89.77|262248
1655281500000|2022-06-15 08:25:00|90.11|90.07|90.06|90.01|90.3|90.25|90.05|89.99|127158
1655281800000|2022-06-15 08:30:00|90.07|90.02|90.1|90.06|90.14|90.09|89.94|89.88|72814
1655282100000|2022-06-15 08:35:00|90.11|90.07|90.1|90.07|90.17|90.11|89.99|89.95|74748
1655282400000|2022-06-15 08:40:00|90.12|90.08|90.3|90.27|90.35|90.3|90.05|90|88068
1655282700000|2022-06-15 08:45:00|90.31|90.28|90.45|90.41|90.46|90.42|90.28|90.24|92139
1655283000000|2022-06-15 08:50:00|90.43|90.42|90.44|90.41|90.46|90.44|90.33|90.27|125937
1655283300000|2022-06-15 08:55:00|90.43|90.39|90.5|90.48|90.69|90.63|90.41|90.37|224983
1655283600000|2022-06-15 09:00:00|90.51|90.49|90.11|90.07|90.52|90.49|90.07|90.01|169846
1655283900000|2022-06-15 09:05:00|90.1|90.08|90.2|90.14|90.35|90.28|90.03|90|121163
1655284200000|2022-06-15 09:10:00|90.18|90.15|89.96|89.91|90.22|90.16|89.86|89.82|46226
1655284500000|2022-06-15 09:15:00|89.95|89.93|90.19|90.14|90.21|90.14|89.95|89.91|100521
1655284800000|2022-06-15 09:20:00|90.21|90.15|90.25|90.2|90.36|90.28|90.19|90.15|142833
1655285100000|2022-06-15 09:25:00|90.26|90.21|90.5|90.45|90.5|90.45|90.25|90.2|34111
1655285400000|2022-06-15 09:30:00|90.49|90.46|90.53|90.46|90.58|90.53|90.41|90.37|144533
1655285700000|2022-06-15 09:35:00|90.52|90.45|90.26|90.22|90.53|90.48|90.25|90.19|137766
1655286000000|2022-06-15 09:40:00|90.27|90.23|90.38|90.35|90.64|90.56|90.11|90.05|252827
1655286300000|2022-06-15 09:45:00|90.37|90.36|90.26|90.2|90.46|90.4|90.22|90.16|97995
1655286600000|2022-06-15 09:50:00|90.25|90.21|90.21|90.16|90.35|90.29|90.18|90.14|29265
1655286900000|2022-06-15 09:55:00|90.2|90.15|90.22|90.18|90.23|90.2|90.15|90.11|93679
1655287200000|2022-06-15 10:00:00|90.21|90.17|90.23|90.19|90.3|90.25|90.16|90.1|167066
1655287500000|2022-06-15 10:05:00|90.22|90.16|90.03|90.01|90.22|90.16|90|89.94|148229
1655287800000|2022-06-15 10:10:00|90.04|90.02|90.02|89.99|90.12|90.06|90|89.96|169676
1655288100000|2022-06-15 10:15:00|90.01|90|90.01|89.96|90.1|90.06|89.89|89.85|149301
1655288400000|2022-06-15 10:20:00|90|89.95|89.86|89.82|90|89.95|89.85|89.82|148357
1655288700000|2022-06-15 10:25:00|89.88|89.83|89.88|89.83|89.9|89.85|89.74|89.71|139309
1655289000000|2022-06-15 10:30:00|89.86|89.82|89.88|89.85|89.99|89.94|89.82|89.77|42636
1655289300000|2022-06-15 10:35:00|89.86|89.84|89.98|89.92|90.01|89.95|89.8|89.77|45674
1655289600000|2022-06-15 10:40:00|89.97|89.93|89.89|89.84|90.02|89.97|89.88|89.83|27272
1655289900000|2022-06-15 10:45:00|89.88|89.83|89.78|89.74|89.94|89.89|89.77|89.74|51165
1655290200000|2022-06-15 10:50:00|89.79|89.76|89.59|89.56|89.82|89.77|89.58|89.55|185610
1655290500000|2022-06-15 10:55:00|89.58|89.57|89.56|89.53|89.77|89.75|89.55|89.53|85174
1655290800000|2022-06-15 11:00:00|89.55|89.54|89.43|89.38|89.69|89.64|89.41|89.38|75056
1655291100000|2022-06-15 11:05:00|89.41|89.36|89.49|89.45|89.57|89.52|89.38|89.32|47897
1655291400000|2022-06-15 11:10:00|89.48|89.44|89.52|89.49|89.52|89.49|89.41|89.36|43020
1655291700000|2022-06-15 11:15:00|89.53|89.5|89.53|89.47|89.65|89.58|89.51|89.47|28978
1655292000000|2022-06-15 11:20:00|89.52|89.48|89.54|89.49|89.56|89.52|89.45|89.43|54282
1655292300000|2022-06-15 11:25:00|89.55|89.5|89.53|89.49|89.59|89.55|89.51|89.46|52444
1655292600000|2022-06-15 11:30:00|89.52|89.51|89.61|89.56|89.62|89.59|89.49|89.45|66660
1655292900000|2022-06-15 11:35:00|89.62|89.57|89.53|89.5|89.62|89.58|89.5|89.45|66661
1655293200000|2022-06-15 11:40:00|89.54|89.49|89.54|89.48|89.59|89.56|89.5|89.46|27925
1655293500000|2022-06-15 11:45:00|89.52|89.5|89.61|89.57|89.61|89.57|89.47|89.45|55876
1655293800000|2022-06-15 11:50:00|89.62|89.56|89.82|89.77|89.95|89.88|89.61|89.56|58870
1655294100000|2022-06-15 11:55:00|89.83|89.76|89.81|89.76|89.85|89.79|89.72|89.65|32916
1655294400000|2022-06-15 12:00:00|89.8|89.74|89.64|89.59|89.83|89.77|89.63|89.58|85961
1655294700000|2022-06-15 12:05:00|89.65|89.62|89.73|89.7|89.75|89.71|89.65|89.6|58380
1655295000000|2022-06-15 12:10:00|89.72|89.71|89.49|89.44|90|89.97|89.43|89.37|330029
1655295300000|2022-06-15 12:15:00|89.5|89.42|89.45|89.39|89.53|89.49|89.29|89.24|118119
1655295600000|2022-06-15 12:20:00|89.44|89.38|89.48|89.45|89.57|89.52|89.44|89.38|36536
1655295900000|2022-06-15 12:25:00|89.49|89.43|89.41|89.37|89.52|89.49|89.38|89.34|40982
1655296200000|2022-06-15 12:30:00|89.43|89.38|89.46|89.41|89.78|89.72|89.41|89.36|199590
1655296500000|2022-06-15 12:35:00|89.44|89.4|89.53|89.48|89.6|89.56|89.43|89.4|107916
1655296800000|2022-06-15 12:40:00|89.52|89.47|89.74|89.69|89.75|89.69|89.41|89.37|163799
1655297100000|2022-06-15 12:45:00|89.75|89.7|89.8|89.75|89.86|89.78|89.71|89.66|103234
1655297400000|2022-06-15 12:50:00|89.81|89.77|89.89|89.85|90|89.93|89.81|89.77|88570
1655297700000|2022-06-15 12:55:00|89.88|89.84|89.8|89.75|89.89|89.85|89.77|89.72|39451
1655298000000|2022-06-15 13:00:00|89.81|89.76|89.65|89.59|89.86|89.8|89.6|89.56|80059
1655298300000|2022-06-15 13:05:00|89.66|89.6|89.64|89.6|89.72|89.67|89.62|89.57|70892
1655298600000|2022-06-15 13:10:00|89.62|89.59|89.54|89.48|89.7|89.65|89.28|89.26|473734
1655298900000|2022-06-15 13:15:00|89.55|89.49|89.96|89.91|89.97|89.91|89.53|89.47|201206
1655299200000|2022-06-15 13:20:00|89.98|89.92|89.89|89.87|90|89.96|89.87|89.83|141750
1655299500000|2022-06-15 13:25:00|89.88|89.86|89.89|89.84|89.94|89.89|89.72|89.69|287188
1655299800000|2022-06-15 13:30:00|89.88|89.86|90.27|90.24|90.29|90.24|89.67|89.62|336691
1655300100000|2022-06-15 13:35:00|90.31|90.25|90.76|90.69|90.84|90.78|90.29|90.25|695593
1655300400000|2022-06-15 13:40:00|90.77|90.71|91.1|91.06|91.17|91.13|90.67|90.64|554460
1655300700000|2022-06-15 13:45:00|91.11|91.07|90.97|90.93|91.18|91.14|90.84|90.8|451076
1655301000000|2022-06-15 13:50:00|90.96|90.94|90.86|90.82|91.04|90.98|90.6|90.54|450515
1655301300000|2022-06-15 13:55:00|90.85|90.83|90.77|90.73|90.97|90.92|90.7|90.65|210725
1655301600000|2022-06-15 14:00:00|90.75|90.71|91.05|91.02|91.13|91.11|90.7|90.66|755030
1655301900000|2022-06-15 14:05:00|91.04|91.01|91.18|91.16|91.38|91.32|91|90.95|891077
1655302200000|2022-06-15 14:10:00|91.17|91.15|91.11|91.07|91.32|91.26|90.96|90.93|1229837
1655302500000|2022-06-15 14:15:00|91.09|91.06|91.03|91.01|91.22|91.17|90.87|90.82|388698
1655302800000|2022-06-15 14:20:00|91.02|91|91.05|91.02|91.17|91.14|90.89|90.85|358902
1655303100000|2022-06-15 14:25:00|91.02|91.01|91.16|91.12|91.19|91.15|90.9|90.88|723190
1655303400000|2022-06-15 14:30:00|91.14|91.13|91.22|91.2|91.22|91.2|91.04|91.01|225373
1655303700000|2022-06-15 14:35:00|91.24|91.21|91.14|91.11|91.39|91.35|91.12|91.07|202766
1655304000000|2022-06-15 14:40:00|91.15|91.12|91.14|91.11|91.36|91.31|91.01|90.97|519997
1655304300000|2022-06-15 14:45:00|91.13|91.09|91.21|91.19|91.24|91.19|90.98|90.95|364496
1655304600000|2022-06-15 14:50:00|91.23|91.2|91.31|91.27|91.31|91.29|91.14|91.11|173067
1655304900000|2022-06-15 14:55:00|91.3|91.26|91.49|91.48|91.54|91.5|91.22|91.19|213885
1655305200000|2022-06-15 15:00:00|91.48|91.47|91.68|91.66|91.73|91.68|91.44|91.4|483248
1655305500000|2022-06-15 15:05:00|91.67|91.65|91.25|91.21|91.68|91.65|91.25|91.2|338794
1655305800000|2022-06-15 15:10:00|91.24|91.22|90.9|90.87|91.4|91.36|90.85|90.84|500735
1655306100000|2022-06-15 15:15:00|90.89|90.88|90.81|90.8|90.94|90.91|90.71|90.66|245666
1655306400000|2022-06-15 15:20:00|90.8|90.79|91.01|90.99|91.02|90.99|90.69|90.67|400398
1655306700000|2022-06-15 15:25:00|90.99|90.98|91.06|91.01|91.16|91.11|90.96|90.93|295928
1655362800000|2022-06-16 07:00:00|90.12|90.05|90.05|89.89|91|90.25|89.91|89.75|272514
1655363100000|2022-06-16 07:05:00|90.02|89.86|90.08|90.02|90.38|90.31|89.87|89.76|245485
1655363400000|2022-06-16 07:10:00|90.11|90|90.38|90.28|90.45|90.36|90|89.9|312155
1655363700000|2022-06-16 07:15:00|90.39|90.29|90.14|90.06|90.53|90.43|90.04|89.97|163750
1655364000000|2022-06-16 07:20:00|90.13|90.03|90.14|90.09|90.27|90.19|90.06|90|238708
1655364300000|2022-06-16 07:25:00|90.12|90.07|89.62|89.54|90.21|90.13|89.39|89.31|221843
1655364600000|2022-06-16 07:30:00|89.66|89.57|89.67|89.59|89.91|89.84|89.49|89.42|490122
1655364900000|2022-06-16 07:35:00|89.7|89.62|89.52|89.42|89.73|89.64|89.42|89.36|84711
1655365200000|2022-06-16 07:40:00|89.51|89.44|89.96|89.86|89.97|89.86|89.4|89.3|97704
1655365500000|2022-06-16 07:45:00|89.95|89.85|89.86|89.75|90.18|90.07|89.8|89.71|169734
1655365800000|2022-06-16 07:50:00|89.85|89.74|89.81|89.76|89.99|89.92|89.78|89.69|235751
1655366100000|2022-06-16 07:55:00|89.82|89.77|89.82|89.77|89.87|89.79|89.63|89.56|275785
1655366400000|2022-06-16 08:00:00|89.83|89.79|90.27|90.18|90.28|90.21|89.77|89.71|52504
1655366700000|2022-06-16 08:05:00|90.24|90.17|90.29|90.22|90.53|90.45|90.14|90.11|211963
1655367000000|2022-06-16 08:10:00|90.28|90.23|90.08|90|90.28|90.23|90.04|89.98|144000
1655367300000|2022-06-16 08:15:00|90.07|90.01|89.94|89.9|90.18|90.08|89.91|89.83|44411
1655367600000|2022-06-16 08:20:00|89.93|89.88|90.06|89.99|90.18|90.11|89.91|89.85|45274
1655367900000|2022-06-16 08:25:00|90.05|90|90.05|90.01|90.21|90.15|90|89.93|75497
1655368200000|2022-06-16 08:30:00|90.04|90.02|90.01|89.96|90.05|90.03|89.97|89.93|80314
1655368500000|2022-06-16 08:35:00|90|89.97|90.07|90.03|90.1|90.05|89.94|89.93|121955
1655368800000|2022-06-16 08:40:00|90.06|90.02|90.02|89.98|90.16|90.1|89.98|89.93|111482
1655369100000|2022-06-16 08:45:00|90.01|89.99|90.11|90.07|90.23|90.16|89.99|89.95|72125
1655369400000|2022-06-16 08:50:00|90.1|90.06|89.92|89.88|90.1|90.06|89.87|89.84|340599
1655369700000|2022-06-16 08:55:00|89.94|89.89|89.92|89.86|90.13|90.06|89.89|89.84|224109
1655370000000|2022-06-16 09:00:00|89.91|89.85|89.27|89.22|89.93|89.88|89.26|89.19|214649
1655370300000|2022-06-16 09:05:00|89.26|89.21|88.96|88.9|89.29|89.21|88.96|88.9|49054
1655370600000|2022-06-16 09:10:00|88.95|88.92|89.1|89.03|89.31|89.24|88.92|88.88|321984
1655370900000|2022-06-16 09:15:00|89.12|89.02|89.13|89.07|89.24|89.17|89|88.92|31673
1655371200000|2022-06-16 09:20:00|89.11|89.06|89.22|89.16|89.26|89.2|89.08|89.01|229059
1655371500000|2022-06-16 09:25:00|89.21|89.17|89.13|89.08|89.34|89.28|89.1|89.03|226786
1655371800000|2022-06-16 09:30:00|89.12|89.06|89.03|88.96|89.23|89.17|88.96|88.91|533149
1655372100000|2022-06-16 09:35:00|89.01|88.95|88.59|88.52|89.1|89.05|88.59|88.5|346914
1655372400000|2022-06-16 09:40:00|88.58|88.51|88.52|88.47|88.67|88.59|88.48|88.39|84107
1655372700000|2022-06-16 09:45:00|88.51|88.46|88.4|88.36|88.51|88.46|88.25|88.17|204103
1655373000000|2022-06-16 09:50:00|88.39|88.35|88.42|88.37|88.44|88.38|88.28|88.21|77839
1655373300000|2022-06-16 09:55:00|88.41|88.36|88.31|88.27|88.41|88.38|88.15|88.1|159023
1655373600000|2022-06-16 10:00:00|88.3|88.25|88.84|88.81|88.86|88.81|88.28|88.22|363146
1655373900000|2022-06-16 10:05:00|88.83|88.78|89.08|89.01|89.14|89.07|88.8|88.75|108783
1655374200000|2022-06-16 10:10:00|89.07|89|88.99|88.95|89.23|89.19|88.99|88.95|57804
1655374500000|2022-06-16 10:15:00|88.98|88.93|88.74|88.69|88.98|88.93|88.64|88.57|104016
1655374800000|2022-06-16 10:20:00|88.73|88.68|88.61|88.55|88.74|88.69|88.41|88.35|80246
1655375100000|2022-06-16 10:25:00|88.6|88.53|88.35|88.3|88.72|88.65|88.34|88.3|77460
1655375400000|2022-06-16 10:30:00|88.36|88.31|88.48|88.43|88.65|88.58|88.26|88.24|69422
1655375700000|2022-06-16 10:35:00|88.47|88.42|88.46|88.41|88.65|88.59|88.42|88.4|63218
1655376000000|2022-06-16 10:40:00|88.45|88.39|88.45|88.39|88.48|88.42|88.26|88.21|94000
1655376300000|2022-06-16 10:45:00|88.44|88.38|88.54|88.49|88.62|88.56|88.38|88.35|216248
1655376600000|2022-06-16 10:50:00|88.5|88.48|88.66|88.59|88.69|88.64|88.41|88.35|60251
1655376900000|2022-06-16 10:55:00|88.64|88.58|88.31|88.26|88.65|88.58|88.3|88.22|146779
1655377200000|2022-06-16 11:00:00|88.33|88.28|88.51|88.43|89.24|89.08|88.31|88.28|729793
1655377500000|2022-06-16 11:05:00|88.52|88.45|88.6|88.54|88.76|88.68|88.35|88.28|144601
1655377800000|2022-06-16 11:10:00|88.58|88.55|88.51|88.46|88.66|88.63|88.45|88.41|68291
1655378100000|2022-06-16 11:15:00|88.49|88.45|88.59|88.55|88.69|88.63|88.43|88.4|83265
1655378400000|2022-06-16 11:20:00|88.57|88.54|88.53|88.48|88.63|88.58|88.43|88.4|215521
1655378700000|2022-06-16 11:25:00|88.52|88.5|88.65|88.59|88.82|88.74|88.41|88.37|326308
1655379000000|2022-06-16 11:30:00|88.66|88.57|88.6|88.55|88.72|88.67|88.44|88.4|52790
1655379300000|2022-06-16 11:35:00|88.59|88.53|88.58|88.52|88.74|88.69|88.52|88.46|38753
1655379600000|2022-06-16 11:40:00|88.57|88.51|88.37|88.32|88.64|88.58|88.37|88.32|184584
1655379900000|2022-06-16 11:45:00|88.35|88.3|88.27|88.23|88.35|88.3|88.17|88.12|136101
1655380200000|2022-06-16 11:50:00|88.23|88.22|88.29|88.23|88.39|88.35|88.21|88.2|109067
1655380500000|2022-06-16 11:55:00|88.26|88.2|88.33|88.3|88.4|88.33|88.08|88.03|204314
1655380800000|2022-06-16 12:00:00|88.32|88.29|88.41|88.37|88.49|88.42|88.22|88.16|79322
1655381100000|2022-06-16 12:05:00|88.43|88.36|88.78|88.72|88.8|88.74|88.41|88.35|45313
1655381400000|2022-06-16 12:10:00|88.8|88.73|88.78|88.73|88.9|88.85|88.77|88.72|66295
1655381700000|2022-06-16 12:15:00|88.77|88.71|88.58|88.52|88.84|88.78|88.57|88.52|95760
1655382000000|2022-06-16 12:20:00|88.6|88.53|88.72|88.67|88.84|88.8|88.58|88.52|80934
1655382300000|2022-06-16 12:25:00|88.73|88.66|88.45|88.4|88.73|88.68|88.45|88.4|57059
1655382600000|2022-06-16 12:30:00|88.44|88.39|88.32|88.27|88.61|88.54|88.32|88.27|220846
1655382900000|2022-06-16 12:35:00|88.34|88.3|88.64|88.58|88.69|88.62|88.24|88.17|155705
1655383200000|2022-06-16 12:40:00|88.65|88.57|88.44|88.4|88.65|88.59|88.4|88.33|71194
1655383500000|2022-06-16 12:45:00|88.43|88.41|88.43|88.4|88.54|88.49|88.41|88.35|41121
1655383800000|2022-06-16 12:50:00|88.45|88.41|88.63|88.58|88.68|88.64|88.45|88.41|22249
1655384100000|2022-06-16 12:55:00|88.64|88.59|88.42|88.36|88.66|88.61|88.39|88.34|170216
1655384400000|2022-06-16 13:00:00|88.43|88.37|88.47|88.41|88.53|88.47|88.39|88.33|109999
1655384700000|2022-06-16 13:05:00|88.48|88.42|88.56|88.5|88.63|88.56|88.4|88.35|48905
1655385000000|2022-06-16 13:10:00|88.57|88.49|88.41|88.37|88.73|88.65|88.41|88.36|114868
1655385300000|2022-06-16 13:15:00|88.42|88.38|88.19|88.12|88.43|88.4|88.13|88.08|77856
1655385600000|2022-06-16 13:20:00|88.18|88.13|88.27|88.2|88.41|88.33|88.16|88.09|109054
1655385900000|2022-06-16 13:25:00|88.26|88.21|88.22|88.16|88.39|88.33|88.21|88.16|48830
1655386200000|2022-06-16 13:30:00|88.21|88.17|88.28|88.23|88.4|88.35|88.17|88.15|222088
1655386500000|2022-06-16 13:35:00|88.27|88.22|88.24|88.2|88.4|88.35|88.2|88.15|161737
1655386800000|2022-06-16 13:40:00|88.25|88.21|88.24|88.2|88.32|88.28|88.18|88.15|384568
1655387100000|2022-06-16 13:45:00|88.23|88.18|88.26|88.21|88.42|88.37|88.19|88.16|58185
1655387400000|2022-06-16 13:50:00|88.25|88.2|88.43|88.37|88.45|88.4|88.2|88.15|145196
1655387700000|2022-06-16 13:55:00|88.42|88.36|88.39|88.33|88.61|88.58|88.3|88.25|95827
1655388000000|2022-06-16 14:00:00|88.38|88.32|88.07|88.03|88.44|88.39|88.05|87.99|318182
1655388300000|2022-06-16 14:05:00|88.06|88.04|87.42|87.39|88.06|88.04|87.34|87.28|430858
1655388600000|2022-06-16 14:10:00|87.41|87.38|87.37|87.3|87.66|87.6|87.26|87.19|165391
1655388900000|2022-06-16 14:15:00|87.34|87.29|87.24|87.21|87.49|87.46|87.21|87.18|274867
1655389200000|2022-06-16 14:20:00|87.26|87.22|87.52|87.48|87.55|87.49|87.17|87.12|51999
1655389500000|2022-06-16 14:25:00|87.55|87.49|87.88|87.85|87.92|87.87|87.54|87.49|99746
1655389800000|2022-06-16 14:30:00|87.87|87.83|87.92|87.88|87.97|87.92|87.7|87.63|178920
1655390100000|2022-06-16 14:35:00|87.91|87.86|87.65|87.63|87.92|87.9|87.63|87.6|278376
1655390400000|2022-06-16 14:40:00|87.64|87.61|87.01|86.97|87.65|87.62|86.99|86.94|754141
1655390700000|2022-06-16 14:45:00|86.99|86.96|86.85|86.82|87.02|86.97|86.73|86.67|156563
1655391000000|2022-06-16 14:50:00|86.83|86.83|87.09|87.05|87.11|87.08|86.83|86.82|92749
1655391300000|2022-06-16 14:55:00|87.08|87.04|86.73|86.69|87.08|87.07|86.72|86.66|363822
1655391600000|2022-06-16 15:00:00|86.72|86.68|86.94|86.92|86.98|86.93|86.69|86.63|229867
1655391900000|2022-06-16 15:05:00|86.93|86.9|86.93|86.9|86.97|86.93|86.85|86.83|167908
1655392200000|2022-06-16 15:10:00|86.93|86.88|87.22|87.14|87.23|87.16|86.78|86.73|97879
1655392500000|2022-06-16 15:15:00|87.2|87.12|86.96|86.91|87.24|87.19|86.9|86.84|112760
1655392800000|2022-06-16 15:20:00|86.93|86.85|86.94|86.9|86.96|86.9|86.59|86.52|94921
1655393100000|2022-06-16 15:25:00|86.92|86.88|86.78|86.69|87.07|87.02|86.71|86.63|86114
1655449200000|2022-06-17 07:00:00|88.34|87.37|87.06|86.94|88.34|87.64|86.63|86.6|772460
1655449500000|2022-06-17 07:05:00|87.05|86.95|87.3|87.22|87.67|87.57|87.05|86.94|69062
1655449800000|2022-06-17 07:10:00|87.27|87.23|87.54|87.47|87.61|87.51|86.99|86.88|180830
1655450100000|2022-06-17 07:15:00|87.53|87.48|87.29|87.19|87.74|87.62|86.89|86.81|104990
1655450400000|2022-06-17 07:20:00|87.28|87.17|87.11|87.03|87.39|87.3|87.01|86.91|129981
1655450700000|2022-06-17 07:25:00|87.09|86.99|87.03|86.95|87.26|87.21|86.91|86.84|219636
1655451000000|2022-06-17 07:30:00|87.05|86.98|86.57|86.51|87.11|87.05|86.53|86.5|237148
1655451300000|2022-06-17 07:35:00|86.56|86.5|86.13|86.05|86.62|86.54|85.97|85.89|196591
1655451600000|2022-06-17 07:40:00|86.11|86.04|85.5|85.4|86.11|86.04|84.86|84.52|753232
1655451900000|2022-06-17 07:45:00|85.53|85.39|86.33|86.24|86.77|86.63|85.52|85.39|416120
1655452200000|2022-06-17 07:50:00|86.32|86.23|86.2|86.12|86.36|86.3|86.1|85.98|200277
1655452500000|2022-06-17 07:55:00|86.19|86.13|86.32|86.24|86.48|86.41|86.04|86|232687
1655452800000|2022-06-17 08:00:00|86.31|86.22|85.89|85.82|86.31|86.23|85.78|85.72|162068
1655453100000|2022-06-17 08:05:00|85.88|85.83|86.08|86.03|86.19|86.11|85.87|85.81|117249
1655453400000|2022-06-17 08:10:00|86.09|86.05|86.32|86.27|86.38|86.33|86.01|85.95|79682
1655453700000|2022-06-17 08:15:00|86.31|86.25|86.5|86.47|86.53|86.48|86.21|86.15|94271
1655454000000|2022-06-17 08:20:00|86.49|86.48|86.36|86.32|86.5|86.48|86.28|86.21|104735
1655454300000|2022-06-17 08:25:00|86.38|86.31|86.8|86.73|86.87|86.8|86.38|86.31|101114
1655454600000|2022-06-17 08:30:00|86.78|86.75|87.21|87.13|87.23|87.15|86.78|86.75|84673
1655454900000|2022-06-17 08:35:00|87.19|87.15|87.49|87.42|87.51|87.44|87.13|87.06|117475
1655455200000|2022-06-17 08:40:00|87.48|87.43|87.45|87.38|87.52|87.46|87.27|87.24|172536
1655455500000|2022-06-17 08:45:00|87.42|87.36|87.01|86.97|87.45|87.37|86.94|86.88|63774
1655455800000|2022-06-17 08:50:00|86.99|86.95|86.99|86.93|87.21|87.16|86.9|86.83|114089
1655456100000|2022-06-17 08:55:00|86.98|86.92|87.36|87.28|87.36|87.28|86.69|86.63|165463
1655456400000|2022-06-17 09:00:00|87.35|87.3|87.38|87.3|87.51|87.44|87.19|87.16|98191
1655456700000|2022-06-17 09:05:00|87.35|87.32|87.58|87.53|87.65|87.61|87.24|87.17|56465
1655457300000|2022-06-17 09:15:00|87.8|87.52|87.52|87.45|87.93|87.85|87.4|87.34|4182661
1655457600000|2022-06-17 09:20:00|87.51|87.46|87.47|87.42|87.72|87.66|87.38|87.31|659053
1655457900000|2022-06-17 09:25:00|87.46|87.41|87.74|87.72|87.76|87.72|87.45|87.4|117265
1655458200000|2022-06-17 09:30:00|87.78|87.73|87.72|87.67|87.86|87.82|87.65|87.58|66579
1655458500000|2022-06-17 09:35:00|87.74|87.68|87.87|87.81|87.97|87.94|87.74|87.68|176159
1655458800000|2022-06-17 09:40:00|87.86|87.79|87.79|87.74|87.86|87.81|87.65|87.58|144881
1655459100000|2022-06-17 09:45:00|87.78|87.71|88.02|87.97|88.02|87.97|87.68|87.62|130001
1655459400000|2022-06-17 09:50:00|88.01|87.96|88.42|88.39|88.44|88.43|87.98|87.93|1400494
1655459700000|2022-06-17 09:55:00|88.43|88.38|88.58|88.54|88.68|88.65|88.35|88.33|1558200
1655460000000|2022-06-17 10:00:00|88.57|88.53|88.57|88.55|88.87|88.81|88.5|88.45|301227
1655460300000|2022-06-17 10:05:00|88.61|88.51|88.56|88.51|88.75|88.7|88.49|88.43|90704
1655460600000|2022-06-17 10:10:00|88.58|88.53|88.5|88.44|88.62|88.6|88.45|88.37|85358
1655460900000|2022-06-17 10:15:00|88.49|88.42|88.77|88.71|88.78|88.72|88.43|88.38|45844
1655461200000|2022-06-17 10:20:00|88.76|88.68|88.79|88.74|88.8|88.74|88.62|88.57|78809
1655461500000|2022-06-17 10:25:00|88.78|88.72|88.61|88.56|88.79|88.72|88.5|88.46|62008
1655461800000|2022-06-17 10:30:00|88.62|88.57|88.68|88.63|88.71|88.68|88.59|88.55|39991
1655462100000|2022-06-17 10:35:00|88.67|88.64|88.79|88.76|88.79|88.76|88.48|88.41|60856
1655462400000|2022-06-17 10:40:00|88.82|88.77|88.69|88.63|88.93|88.88|88.62|88.55|48468
1655462700000|2022-06-17 10:45:00|88.68|88.62|88.61|88.59|88.69|88.63|88.57|88.5|35431
1655463000000|2022-06-17 10:50:00|88.64|88.6|88.77|88.73|88.81|88.77|88.64|88.59|78799
1655463300000|2022-06-17 10:55:00|88.79|88.74|88.94|88.89|89.01|88.97|88.77|88.73|82477
1655463600000|2022-06-17 11:00:00|88.93|88.87|88.88|88.84|88.93|88.88|88.75|88.68|81955
1655463900000|2022-06-17 11:05:00|88.87|88.82|89.1|89.08|89.12|89.08|88.76|88.71|111214
1655464200000|2022-06-17 11:10:00|89.09|89.06|88.88|88.85|89.15|89.08|88.84|88.79|85276
1655464500000|2022-06-17 11:15:00|88.91|88.84|89.17|89.11|89.51|89.47|88.91|88.84|114230
1655464800000|2022-06-17 11:20:00|89.18|89.12|89.3|89.25|89.32|89.26|89.12|89.04|20887
1655465100000|2022-06-17 11:25:00|89.29|89.24|89.44|89.4|89.47|89.41|89.2|89.15|52141
1655465400000|2022-06-17 11:30:00|89.45|89.41|89.49|89.45|89.59|89.52|89.45|89.39|153315
1655465700000|2022-06-17 11:35:00|89.48|89.47|89.67|89.62|89.7|89.64|89.39|89.37|64405
1655466000000|2022-06-17 11:40:00|89.69|89.63|89.78|89.71|89.91|89.86|89.69|89.63|78726
1655466300000|2022-06-17 11:45:00|89.79|89.72|89.64|89.61|89.88|89.83|89.63|89.57|66371
1655466600000|2022-06-17 11:50:00|89.65|89.6|89.61|89.57|89.76|89.7|89.59|89.53|81822
1655466900000|2022-06-17 11:55:00|89.62|89.58|89.78|89.74|89.81|89.77|89.62|89.58|84916
1655467200000|2022-06-17 12:00:00|89.77|89.75|89.83|89.78|89.95|89.91|89.73|89.67|100722
1655467500000|2022-06-17 12:05:00|89.82|89.77|89.71|89.67|89.88|89.83|89.71|89.66|67415
1655467800000|2022-06-17 12:10:00|89.7|89.65|89.83|89.78|89.84|89.79|89.65|89.58|47653
1655468100000|2022-06-17 12:15:00|89.82|89.77|90.14|90.1|90.15|90.1|89.82|89.77|144721
1655468400000|2022-06-17 12:20:00|90.13|90.08|89.97|89.94|90.15|90.12|89.97|89.94|198598
1655468700000|2022-06-17 12:25:00|89.99|89.96|90.21|90.19|90.21|90.19|89.98|89.94|74026
1655469000000|2022-06-17 12:30:00|90.2|90.17|89.83|89.78|90.24|90.21|89.79|89.74|137108
1655469300000|2022-06-17 12:35:00|89.81|89.8|90.03|90|90.05|90|89.8|89.75|92991
1655469600000|2022-06-17 12:40:00|90.02|89.97|90.1|90.05|90.15|90.11|89.93|89.88|116046
1655469900000|2022-06-17 12:45:00|90.08|90.03|89.86|89.81|90.08|90.04|89.81|89.76|79314
1655470200000|2022-06-17 12:50:00|89.85|89.8|90.13|90.06|90.13|90.08|89.85|89.8|96236
1655470500000|2022-06-17 12:55:00|90.14|90.07|90.09|90.04|90.22|90.19|89.92|89.91|161285
1655470800000|2022-06-17 13:00:00|90.08|90.06|90.09|90.04|90.31|90.24|90.07|90.03|135727
1655471100000|2022-06-17 13:05:00|90.11|90.06|89.84|89.8|90.15|90.11|89.81|89.77|158466
1655471400000|2022-06-17 13:10:00|89.83|89.81|89.82|89.81|89.83|89.82|89.72|89.69|79303
1655471700000|2022-06-17 13:15:00|89.81|89.8|89.8|89.77|89.87|89.85|89.76|89.73|99626
1655472000000|2022-06-17 13:20:00|89.78|89.75|89.39|89.35|89.8|89.75|89.39|89.34|141412
1655472300000|2022-06-17 13:25:00|89.42|89.37|89.34|89.31|89.68|89.64|89.32|89.26|135755
1655472600000|2022-06-17 13:30:00|89.35|89.33|89.59|89.55|89.71|89.65|89.29|89.25|148227
1655472900000|2022-06-17 13:35:00|89.61|89.56|89.73|89.69|89.88|89.82|89.55|89.52|206637
1655473200000|2022-06-17 13:40:00|89.74|89.71|90.04|89.97|90.14|90.08|89.74|89.71|118125
1655473500000|2022-06-17 13:45:00|90.03|89.98|90.03|89.98|90.15|90.09|89.89|89.84|398104
1655473800000|2022-06-17 13:50:00|90.04|89.99|90.31|90.26|90.35|90.33|90.04|89.99|123551
1655474100000|2022-06-17 13:55:00|90.32|90.28|90.31|90.26|90.5|90.43|90.24|90.18|102059
1655474400000|2022-06-17 14:00:00|90.29|90.28|90.05|90.01|90.31|90.28|90.04|90|154346
1655474700000|2022-06-17 14:05:00|90.08|90.02|90.02|90|90.16|90.11|90|89.97|117838
1655475000000|2022-06-17 14:10:00|90.03|90.01|89.49|89.43|90.09|90.04|89.48|89.42|170470
1655475300000|2022-06-17 14:15:00|89.48|89.42|89.06|89.01|89.56|89.54|89.06|89.01|127442
1655475600000|2022-06-17 14:20:00|89.08|89.02|88.66|88.59|89.12|89.07|88.66|88.59|404610
1655475900000|2022-06-17 14:25:00|88.68|88.6|88.68|88.63|88.73|88.69|88.46|88.39|168382
1655476200000|2022-06-17 14:30:00|88.66|88.59|88.53|88.51|88.72|88.69|88.51|88.48|374224
1655476500000|2022-06-17 14:35:00|88.52|88.5|88.38|88.34|88.53|88.51|88.23|88.21|186177
1655476800000|2022-06-17 14:40:00|88.37|88.33|88.51|88.48|88.54|88.52|88.21|88.15|182525
1655477100000|2022-06-17 14:45:00|88.5|88.47|88.33|88.3|88.5|88.47|88.08|88.03|277718
1655477400000|2022-06-17 14:50:00|88.32|88.29|88.23|88.19|88.49|88.46|88.19|88.13|124429
1655477700000|2022-06-17 14:55:00|88.25|88.2|88.14|88.09|88.37|88.35|88.07|88.03|111821
1655478000000|2022-06-17 15:00:00|88.15|88.11|88.31|88.25|88.44|88.39|88.05|88|146374
1655478300000|2022-06-17 15:05:00|88.3|88.26|88.69|88.65|88.76|88.71|88.27|88.22|116962
1655478600000|2022-06-17 15:10:00|88.68|88.66|88.29|88.27|88.68|88.66|88.25|88.22|148248
1655478900000|2022-06-17 15:15:00|88.28|88.25|88.38|88.35|88.45|88.39|88.1|88.05|163397
1655479200000|2022-06-17 15:20:00|88.41|88.36|88.27|88.24|88.47|88.43|88.24|88.18|249269
1655479500000|2022-06-17 15:25:00|88.26|88.26|87.94|87.9|88.33|88.27|87.94|87.87|731798
1655708400000|2022-06-20 07:00:00|89.06|88.47|88.34|88.11|89.23|88.85|88.18|87.09|155413
1655708700000|2022-06-20 07:05:00|88.31|88.14|88.38|88.23|88.97|88.76|88.28|88.1|79409
1655709000000|2022-06-20 07:10:00|88.36|88.2|88.23|88.11|88.52|88.39|87.92|87.77|136152
1655709300000|2022-06-20 07:15:00|88.22|88.12|87.64|87.54|88.28|88.17|87.4|87.31|89126
1655709600000|2022-06-20 07:20:00|87.65|87.56|87.77|87.69|87.87|87.78|87.6|87.51|73736
1655709900000|2022-06-20 07:25:00|87.75|87.68|87.92|87.87|88.03|87.99|87.6|87.53|61471
1655710200000|2022-06-20 07:30:00|87.91|87.85|88.01|87.93|88.18|88.12|87.88|87.83|90083
1655710500000|2022-06-20 07:35:00|88.02|87.91|88.14|88.1|88.17|88.1|87.87|87.8|334975
1655710800000|2022-06-20 07:40:00|88.15|88.09|88.1|88.05|88.24|88.18|87.95|87.88|245146
1655711100000|2022-06-20 07:45:00|88.09|88.06|87.95|87.9|88.19|88.12|87.94|87.86|116578
1655711400000|2022-06-20 07:50:00|87.98|87.89|88.3|88.27|88.34|88.28|87.98|87.88|79562
1655711700000|2022-06-20 07:55:00|88.29|88.25|88.02|87.98|88.3|88.25|87.98|87.91|154729
1655712000000|2022-06-20 08:00:00|88|87.96|87.93|87.88|88.05|88|87.91|87.87|53066
1655712300000|2022-06-20 08:05:00|87.91|87.87|87.89|87.84|87.97|87.92|87.87|87.83|75454
1655712600000|2022-06-20 08:10:00|87.9|87.85|87.67|87.63|87.99|87.95|87.67|87.63|126876
1655712900000|2022-06-20 08:15:00|87.66|87.64|87.68|87.65|87.72|87.68|87.48|87.46|103026
1655713200000|2022-06-20 08:20:00|87.7|87.66|87.6|87.57|87.75|87.68|87.45|87.38|37402
1655713500000|2022-06-20 08:25:00|87.59|87.54|87.63|87.58|87.66|87.61|87.57|87.54|81442
1655713800000|2022-06-20 08:30:00|87.62|87.57|88.09|88.03|88.11|88.07|87.62|87.57|108131
1655714100000|2022-06-20 08:35:00|88.08|88|88.01|87.97|88.08|88|87.79|87.72|95671
1655714400000|2022-06-20 08:40:00|88|87.95|87.91|87.88|88.16|88.08|87.89|87.82|103309
1655714700000|2022-06-20 08:45:00|87.95|87.89|87.99|87.95|88.05|88.01|87.9|87.85|63517
1655715000000|2022-06-20 08:50:00|87.98|87.96|88.15|88.1|88.21|88.14|87.95|87.91|36061
1655715300000|2022-06-20 08:55:00|88.14|88.08|88.04|87.99|88.27|88.2|87.91|87.85|70042
1655715600000|2022-06-20 09:00:00|88.05|87.98|87.73|87.67|88.05|87.98|87.59|87.52|44634
1655715900000|2022-06-20 09:05:00|87.74|87.66|87.73|87.66|87.87|87.8|87.63|87.56|65440
1655716200000|2022-06-20 09:10:00|87.72|87.65|87.67|87.6|87.91|87.84|87.59|87.53|56565
1655716500000|2022-06-20 09:15:00|87.66|87.59|87.88|87.83|87.88|87.83|87.66|87.59|59483
1655716800000|2022-06-20 09:20:00|87.87|87.81|87.99|87.93|88|87.96|87.86|87.81|51798
1655717100000|2022-06-20 09:25:00|87.98|87.95|88.25|88.19|88.34|88.29|87.97|87.93|36579
1655717400000|2022-06-20 09:30:00|88.24|88.18|88.28|88.22|88.42|88.36|88.19|88.15|88719
1655717700000|2022-06-20 09:35:00|88.29|88.23|88.34|88.28|88.39|88.32|88.24|88.18|8548
1655718000000|2022-06-20 09:40:00|88.35|88.27|88.33|88.31|88.43|88.37|88.27|88.2|39351
1655718300000|2022-06-20 09:45:00|88.34|88.3|88.4|88.34|88.45|88.43|88.28|88.22|56325
1655718600000|2022-06-20 09:50:00|88.41|88.35|88.44|88.39|88.48|88.42|88.39|88.35|40076
1655718900000|2022-06-20 09:55:00|88.43|88.38|88.5|88.49|88.52|88.49|88.4|88.34|68573
1655719200000|2022-06-20 10:00:00|88.51|88.5|88.92|88.85|88.92|88.85|88.51|88.49|61817
1655719500000|2022-06-20 10:05:00|88.91|88.83|88.91|88.88|88.94|88.88|88.79|88.74|70924
1655719800000|2022-06-20 10:10:00|88.9|88.89|88.8|88.76|88.9|88.89|88.66|88.61|43247
1655720100000|2022-06-20 10:15:00|88.81|88.75|88.7|88.64|88.81|88.75|88.62|88.55|49774
1655720400000|2022-06-20 10:20:00|88.69|88.62|88.6|88.57|88.69|88.63|88.57|88.53|18418
1655720700000|2022-06-20 10:25:00|88.58|88.54|88.47|88.42|88.63|88.57|88.47|88.41|16392
1655721000000|2022-06-20 10:30:00|88.46|88.41|88.5|88.44|88.51|88.49|88.41|88.35|21402
1655721300000|2022-06-20 10:35:00|88.49|88.42|88.58|88.55|88.61|88.56|88.45|88.39|57280
1655721600000|2022-06-20 10:40:00|88.57|88.56|88.66|88.61|88.68|88.65|88.57|88.52|54027
1655721900000|2022-06-20 10:45:00|88.65|88.6|88.78|88.75|88.81|88.75|88.65|88.59|24010
1655722200000|2022-06-20 10:50:00|88.79|88.76|88.82|88.79|88.9|88.83|88.76|88.71|16399
1655722500000|2022-06-20 10:55:00|88.81|88.78|88.85|88.81|88.88|88.84|88.76|88.72|39158
1655722800000|2022-06-20 11:00:00|88.88|88.83|88.7|88.66|88.9|88.87|88.69|88.64|41057
1655723100000|2022-06-20 11:05:00|88.69|88.65|88.75|88.71|88.76|88.72|88.62|88.57|46464
1655723400000|2022-06-20 11:10:00|88.76|88.72|88.82|88.77|88.87|88.81|88.66|88.61|35375
1655723700000|2022-06-20 11:15:00|88.81|88.76|88.79|88.75|88.93|88.87|88.79|88.75|49449
1655724000000|2022-06-20 11:20:00|88.81|88.74|88.93|88.89|88.95|88.9|88.78|88.72|108664
1655724300000|2022-06-20 11:25:00|88.92|88.9|88.84|88.8|88.99|88.94|88.83|88.79|33796
1655724600000|2022-06-20 11:30:00|88.83|88.79|88.88|88.86|88.92|88.86|88.8|88.74|27743
1655724900000|2022-06-20 11:35:00|88.9|88.87|88.84|88.81|88.94|88.9|88.83|88.78|34667
1655725200000|2022-06-20 11:40:00|88.83|88.79|88.92|88.89|88.97|88.92|88.82|88.77|12886
1655725500000|2022-06-20 11:45:00|88.93|88.87|88.99|88.96|89.02|89|88.89|88.87|38884
1655725800000|2022-06-20 11:50:00|89|88.98|88.86|88.84|89.1|89.05|88.84|88.79|110142
1655726100000|2022-06-20 11:55:00|88.85|88.83|88.89|88.87|88.92|88.89|88.84|88.81|2993
1655726400000|2022-06-20 12:00:00|88.92|88.85|88.8|88.76|88.93|88.88|88.75|88.7|79842
1655726700000|2022-06-20 12:05:00|88.79|88.77|88.85|88.81|88.86|88.81|88.72|88.69|62509
1655727000000|2022-06-20 12:10:00|88.87|88.82|88.86|88.84|88.94|88.88|88.86|88.81|13904
1655727300000|2022-06-20 12:15:00|88.85|88.82|88.69|88.67|88.86|88.82|88.69|88.67|56121
1655727600000|2022-06-20 12:20:00|88.68|88.65|88.8|88.77|88.83|88.77|88.61|88.56|18597
1655727900000|2022-06-20 12:25:00|88.83|88.78|88.81|88.79|88.91|88.86|88.8|88.76|37616
1655728200000|2022-06-20 12:30:00|88.8|88.77|88.8|88.76|88.91|88.86|88.77|88.73|144258
1655728500000|2022-06-20 12:35:00|88.79|88.75|88.8|88.77|88.86|88.82|88.79|88.75|42209
1655728800000|2022-06-20 12:40:00|88.78|88.78|88.83|88.8|88.93|88.89|88.78|88.77|73394
1655729100000|2022-06-20 12:45:00|88.82|88.78|88.82|88.78|88.84|88.8|88.74|88.71|66382
1655729400000|2022-06-20 12:50:00|88.83|88.79|88.85|88.81|88.94|88.89|88.82|88.79|23344
1655729700000|2022-06-20 12:55:00|88.88|88.82|88.87|88.84|88.93|88.88|88.86|88.81|20705
1655730000000|2022-06-20 13:00:00|88.88|88.85|88.87|88.85|88.92|88.87|88.74|88.69|52609
1655730300000|2022-06-20 13:05:00|88.86|88.86|88.94|88.91|88.97|88.93|88.86|88.85|7510
1655730600000|2022-06-20 13:10:00|88.93|88.9|88.89|88.86|89|88.95|88.88|88.85|63704
1655730900000|2022-06-20 13:15:00|88.88|88.84|88.93|88.91|88.96|88.91|88.81|88.77|34394
1655731200000|2022-06-20 13:20:00|88.95|88.9|88.8|88.76|88.96|88.94|88.79|88.75|103731
1655731500000|2022-06-20 13:25:00|88.82|88.77|89.23|89.16|89.28|89.22|88.82|88.77|245416
1655731800000|2022-06-20 13:30:00|89.24|89.17|89.88|89.82|89.92|89.84|89.24|89.17|28421721
1655732100000|2022-06-20 13:35:00|89.9|89.83|89.82|89.79|90.07|89.99|89.82|89.79|28441665
1655732400000|2022-06-20 13:40:00|89.85|89.8|90.07|90.01|90.28|90.23|89.76|89.71|177014
1655732700000|2022-06-20 13:45:00|90.06|90.02|90.16|90.14|90.39|90.31|90.02|89.97|427426
1655733000000|2022-06-20 13:50:00|90.15|90.12|90.69|90.65|90.7|90.65|90.12|90.08|613048
1655733300000|2022-06-20 13:55:00|90.7|90.69|90.82|90.78|90.97|90.89|90.68|90.62|143774
1655733600000|2022-06-20 14:00:00|90.8|90.75|90.9|90.87|91.11|91.05|90.74|90.7|376045
1655733900000|2022-06-20 14:05:00|90.89|90.86|90.77|90.74|90.9|90.88|90.73|90.67|417631
1655734200000|2022-06-20 14:10:00|90.76|90.73|91.07|91.04|91.08|91.04|90.68|90.64|291966
1655734500000|2022-06-20 14:15:00|91.06|91.03|91.27|91.22|91.29|91.23|90.97|90.93|562588
1655734800000|2022-06-20 14:20:00|91.28|91.23|91.12|91.11|91.29|91.24|91.1|91.07|304617
1655735100000|2022-06-20 14:25:00|91.15|91.12|91.07|91.06|91.29|91.24|91.03|91.02|208363
1655735400000|2022-06-20 14:30:00|91.08|91.07|91.24|91.21|91.25|91.21|91.06|91.01|356295
1655735700000|2022-06-20 14:35:00|91.25|91.22|91.35|91.32|91.41|91.36|91.23|91.2|204290
1655736000000|2022-06-20 14:40:00|91.36|91.31|91.49|91.45|91.59|91.55|91.24|91.2|299781
1655736300000|2022-06-20 14:45:00|91.47|91.44|91.61|91.58|91.65|91.6|91.37|91.35|398082
1655736600000|2022-06-20 14:50:00|91.6|91.57|91.68|91.66|91.72|91.67|91.55|91.54|261380
1655736900000|2022-06-20 14:55:00|91.69|91.67|91.51|91.48|91.75|91.71|91.42|91.38|307843
1655737200000|2022-06-20 15:00:00|91.52|91.49|91.67|91.64|91.73|91.68|91.48|91.43|436455
1655737500000|2022-06-20 15:05:00|91.65|91.62|91.61|91.59|91.7|91.66|91.6|91.57|224226
1655737800000|2022-06-20 15:10:00|91.6|91.56|91.69|91.67|91.81|91.76|91.57|91.54|351690
1655738100000|2022-06-20 15:15:00|91.7|91.68|91.73|91.7|91.78|91.74|91.68|91.66|251738
1655738400000|2022-06-20 15:20:00|91.75|91.71|91.73|91.72|91.81|91.79|91.71|91.69|239662
1655738700000|2022-06-20 15:25:00|91.74|91.73|91.57|91.51|91.8|91.77|91.57|91.51|354351
1655794800000|2022-06-21 07:00:00|92.36|92.12|92.3|92.16|92.68|92.51|92.18|92.01|516218
1655795100000|2022-06-21 07:05:00|92.28|92.15|91.68|91.55|92.35|92.28|91.66|91.52|179530
1655795400000|2022-06-21 07:10:00|91.67|91.54|92.36|92.25|92.39|92.27|91.49|91.36|319875
1655795700000|2022-06-21 07:15:00|92.38|92.27|92.74|92.63|92.89|92.8|92.37|92.25|203703
1655796000000|2022-06-21 07:20:00|92.71|92.6|92.32|92.21|92.73|92.6|92|91.95|203357
1655796300000|2022-06-21 07:25:00|92.3|92.24|92.25|92.16|92.53|92.44|92.18|92.1|120147
1655796600000|2022-06-21 07:30:00|92.24|92.15|92.35|92.27|92.58|92.5|92.14|92.04|26781
1655796900000|2022-06-21 07:35:00|92.36|92.28|92.59|92.51|92.72|92.64|92.33|92.27|82679
1655797200000|2022-06-21 07:40:00|92.57|92.49|92.45|92.36|92.65|92.57|92.32|92.21|172224
1655797500000|2022-06-21 07:45:00|92.43|92.35|91.98|91.94|92.45|92.36|91.94|91.88|80712
1655797800000|2022-06-21 07:50:00|92.01|91.95|92.26|92.18|92.42|92.35|92.01|91.95|87393
1655798100000|2022-06-21 07:55:00|92.25|92.17|92.35|92.3|92.37|92.31|92.06|92.04|81472
1655798400000|2022-06-21 08:00:00|92.33|92.27|92.36|92.29|92.43|92.35|92.22|92.15|37562
1655798700000|2022-06-21 08:05:00|92.37|92.3|92.4|92.33|92.56|92.5|92.33|92.29|85727
1655799000000|2022-06-21 08:10:00|92.39|92.34|92.2|92.14|92.4|92.35|92.13|92.05|114040
1655799300000|2022-06-21 08:15:00|92.18|92.13|91.87|91.83|92.2|92.14|91.8|91.71|64069
1655799600000|2022-06-21 08:20:00|91.84|91.82|92.02|91.96|92.03|91.99|91.81|91.76|234304
1655799900000|2022-06-21 08:25:00|92|91.95|91.72|91.67|92|91.95|91.55|91.49|145598
1655800200000|2022-06-21 08:30:00|91.71|91.63|91.69|91.63|91.8|91.72|91.66|91.62|28568
1655800500000|2022-06-21 08:35:00|91.67|91.64|91.82|91.78|91.9|91.82|91.67|91.64|29758
1655800800000|2022-06-21 08:40:00|91.85|91.79|92.12|92.07|92.15|92.09|91.83|91.78|103351
1655801100000|2022-06-21 08:45:00|92.16|92.08|91.81|91.76|92.19|92.12|91.81|91.73|95470
1655801400000|2022-06-21 08:50:00|91.83|91.75|92.11|92.06|92.11|92.08|91.83|91.75|63987
1655801700000|2022-06-21 08:55:00|92.1|92.05|92.13|92.08|92.17|92.11|92.03|91.99|20403
1655802000000|2022-06-21 09:00:00|92.14|92.09|92.32|92.26|92.33|92.29|92.12|92.07|91494
1655802300000|2022-06-21 09:05:00|92.31|92.25|92.29|92.22|92.43|92.38|92.24|92.18|85045
1655802600000|2022-06-21 09:10:00|92.27|92.23|91.76|91.72|92.27|92.23|91.76|91.72|147750
1655802900000|2022-06-21 09:15:00|91.73|91.7|91.75|91.72|91.8|91.77|91.69|91.64|83164
1655803200000|2022-06-21 09:20:00|91.76|91.73|91.82|91.75|91.83|91.78|91.66|91.62|32623
1655803500000|2022-06-21 09:25:00|91.79|91.73|91.7|91.67|91.84|91.79|91.69|91.64|12336
1655803800000|2022-06-21 09:30:00|91.69|91.65|91.62|91.56|91.74|91.68|91.59|91.53|37097
1655804100000|2022-06-21 09:35:00|91.61|91.57|91.67|91.65|91.73|91.67|91.61|91.57|49016
1655804400000|2022-06-21 09:40:00|91.65|91.63|91.79|91.75|91.9|91.83|91.65|91.62|31496
1655804700000|2022-06-21 09:45:00|91.8|91.76|91.78|91.74|91.89|91.82|91.68|91.64|94614
1655805000000|2022-06-21 09:50:00|91.77|91.72|91.74|91.69|91.89|91.85|91.65|91.6|113319
1655805300000|2022-06-21 09:55:00|91.73|91.67|91.5|91.42|91.73|91.67|91.45|91.41|11820
1655805600000|2022-06-21 10:00:00|91.49|91.44|91.44|91.39|91.5|91.46|91.32|91.26|40965
1655805900000|2022-06-21 10:05:00|91.46|91.4|91.66|91.6|91.71|91.64|91.41|91.37|23416
1655806200000|2022-06-21 10:10:00|91.67|91.58|91.83|91.76|91.84|91.78|91.58|91.52|25296
1655806500000|2022-06-21 10:15:00|91.84|91.77|91.91|91.85|92.12|92.05|91.84|91.77|94777
1655806800000|2022-06-21 10:20:00|91.93|91.87|91.85|91.79|91.94|91.89|91.8|91.77|39235
1655807100000|2022-06-21 10:25:00|91.83|91.77|91.95|91.9|92.01|91.97|91.78|91.72|59316
1655807400000|2022-06-21 10:30:00|91.94|91.91|92|91.95|92.09|92.03|91.88|91.85|34830
1655807700000|2022-06-21 10:35:00|92.01|91.98|91.91|91.86|92.06|92|91.63|91.6|85018
1655808000000|2022-06-21 10:40:00|91.9|91.84|91.96|91.91|92.01|91.96|91.84|91.79|81831
1655808300000|2022-06-21 10:45:00|91.95|91.9|91.85|91.79|91.95|91.92|91.76|91.7|279906
1655808600000|2022-06-21 10:50:00|91.84|91.78|91.76|91.71|91.84|91.78|91.73|91.67|90534
1655808900000|2022-06-21 10:55:00|91.77|91.72|91.83|91.79|91.85|91.8|91.65|91.58|70239
1655809200000|2022-06-21 11:00:00|91.79|91.77|91.68|91.62|91.92|91.85|91.68|91.62|181874
1655809500000|2022-06-21 11:05:00|91.69|91.61|91.49|91.45|91.7|91.64|91.49|91.45|95490
1655809800000|2022-06-21 11:10:00|91.48|91.44|91.5|91.46|91.5|91.46|91.37|91.32|115164
1655810100000|2022-06-21 11:15:00|91.49|91.44|91.54|91.49|91.57|91.52|91.41|91.4|64826
1655810400000|2022-06-21 11:20:00|91.53|91.5|91.35|91.31|91.53|91.5|91.3|91.26|77852
1655810700000|2022-06-21 11:25:00|91.34|91.32|91.41|91.37|91.42|91.37|91.17|91.12|112809
1655811000000|2022-06-21 11:30:00|91.4|91.36|91.43|91.38|91.45|91.39|91.23|91.18|56486
1655811300000|2022-06-21 11:35:00|91.45|91.39|91.57|91.52|91.72|91.65|91.42|91.38|109013
1655811600000|2022-06-21 11:40:00|91.56|91.51|91.47|91.43|91.57|91.52|91.47|91.42|14283
1655811900000|2022-06-21 11:45:00|91.46|91.42|91.53|91.49|91.56|91.5|91.4|91.35|107879
1655812200000|2022-06-21 11:50:00|91.55|91.5|91.35|91.3|91.64|91.6|91.29|91.23|141489
1655812500000|2022-06-21 11:55:00|91.37|91.31|91.27|91.23|91.51|91.49|91.27|91.21|118802
1655812800000|2022-06-21 12:00:00|91.26|91.22|91.17|91.11|91.28|91.22|91.11|91.06|88409
1655813100000|2022-06-21 12:05:00|91.2|91.12|91.05|91.01|91.24|91.18|91|90.95|150034
1655813400000|2022-06-21 12:10:00|91.06|91.02|91.22|91.17|91.25|91.19|91.06|91.02|80021
1655813700000|2022-06-21 12:15:00|91.24|91.19|91.14|91.1|91.31|91.27|91.12|91.09|133301
1655814000000|2022-06-21 12:20:00|91.16|91.11|91.1|91.08|91.18|91.14|91.08|91.05|97961
1655814300000|2022-06-21 12:25:00|91.12|91.09|91.3|91.27|91.36|91.31|91.12|91.09|30317
1655814600000|2022-06-21 12:30:00|91.31|91.28|91.3|91.26|91.34|91.31|91.26|91.23|24189
1655814900000|2022-06-21 12:35:00|91.31|91.27|91.19|91.15|91.5|91.47|91.18|91.14|60230
1655815200000|2022-06-21 12:40:00|91.21|91.16|91.14|91.09|91.23|91.18|91.08|91.04|66928
1655815500000|2022-06-21 12:45:00|91.13|91.1|91.17|91.14|91.19|91.14|91.07|91.04|69561
1655815800000|2022-06-21 12:50:00|91.16|91.12|91.07|91.04|91.17|91.14|91.03|91|79558
1655816100000|2022-06-21 12:55:00|91.06|91.02|91.12|91.07|91.15|91.12|90.99|90.94|124476
1655816400000|2022-06-21 13:00:00|91.11|91.05|91.42|91.37|91.44|91.38|91.05|91.03|30229
1655816700000|2022-06-21 13:05:00|91.41|91.38|91.41|91.36|91.43|91.39|91.25|91.2|42195
1655817000000|2022-06-21 13:10:00|91.4|91.35|91.51|91.46|91.52|91.47|91.36|91.33|52537
1655817300000|2022-06-21 13:15:00|91.52|91.47|91.46|91.43|91.62|91.55|91.46|91.43|175795
1655817600000|2022-06-21 13:20:00|91.45|91.42|91.71|91.67|91.75|91.69|91.4|91.37|78945
1655817900000|2022-06-21 13:25:00|91.7|91.68|91.51|91.47|91.7|91.68|91.51|91.46|160003
1655818200000|2022-06-21 13:30:00|91.52|91.48|91.3|91.24|91.54|91.52|91.21|91.15|435286
1655818500000|2022-06-21 13:35:00|91.29|91.26|91|90.96|91.41|91.37|90.96|90.91|405099
1655818800000|2022-06-21 13:40:00|90.99|90.94|91.07|91.03|91.3|91.29|90.95|90.91|73888
1655819100000|2022-06-21 13:45:00|91.06|91|91.19|91.14|91.19|91.14|90.93|90.87|510869
1655819400000|2022-06-21 13:50:00|91.18|91.11|91.06|91.03|91.18|91.13|90.89|90.87|95979
1655819700000|2022-06-21 13:55:00|91.05|91.02|91.27|91.23|91.28|91.23|90.95|90.91|458493
1655820000000|2022-06-21 14:00:00|91.26|91.24|91.3|91.27|91.38|91.33|91.2|91.14|307073
1655820300000|2022-06-21 14:05:00|91.29|91.25|91.13|91.09|91.37|91.33|91.11|91.09|164805
1655820600000|2022-06-21 14:10:00|91.12|91.1|91.03|91|91.17|91.13|90.98|90.95|127209
1655820900000|2022-06-21 14:15:00|91.04|91.01|91.16|91.14|91.34|91.3|90.98|90.95|138490
1655821200000|2022-06-21 14:20:00|91.15|91.12|91.2|91.16|91.26|91.2|91.11|91.09|64677
1655821500000|2022-06-21 14:25:00|91.19|91.18|91.17|91.16|91.2|91.18|90.99|90.95|100208
1655821800000|2022-06-21 14:30:00|91.18|91.15|91.08|91.05|91.23|91.18|91.04|91.01|84752
1655822100000|2022-06-21 14:35:00|91.1|91.06|91.17|91.13|91.23|91.17|90.95|90.91|318834
1655822400000|2022-06-21 14:40:00|91.16|91.14|91.08|91.04|91.24|91.2|91.08|91.04|62737
1655822700000|2022-06-21 14:45:00|91.1|91.05|91.12|91.08|91.22|91.17|91.05|91.01|85921
1655823000000|2022-06-21 14:50:00|91.13|91.09|91.15|91.13|91.2|91.16|91.04|91.01|130484
1655823300000|2022-06-21 14:55:00|91.17|91.14|91.12|91.09|91.23|91.19|91.05|91.02|79692
1655823600000|2022-06-21 15:00:00|91.11|91.1|91.26|91.22|91.34|91.32|91.08|91.06|171153
1655823900000|2022-06-21 15:05:00|91.25|91.23|91.21|91.18|91.26|91.23|91.12|91.08|64858
1655824200000|2022-06-21 15:10:00|91.2|91.17|91.1|91.07|91.2|91.18|90.99|90.94|125433
1655824500000|2022-06-21 15:15:00|91.08|91.06|91.19|91.17|91.24|91.19|91.05|91.02|93527
1655824800000|2022-06-21 15:20:00|91.2|91.18|90.98|90.95|91.27|91.24|90.93|90.9|234221
1655825100000|2022-06-21 15:25:00|90.97|90.94|90.97|90.94|91.14|91.11|90.96|90.92|183331
1655881200000|2022-06-22 07:00:00|89.72|89.42|89.24|89.07|90|89.63|88.93|88.81|527837
1655881500000|2022-06-22 07:05:00|89.18|89.04|88.55|88.48|89.23|89.07|88.31|88.24|346005
1655881800000|2022-06-22 07:10:00|88.54|88.46|88.66|88.57|88.67|88.61|88.15|88.06|306290
1655882100000|2022-06-22 07:15:00|88.74|88.59|88.83|88.77|89.11|89.01|88.66|88.56|350847
1655882400000|2022-06-22 07:20:00|88.82|88.72|88.63|88.56|88.91|88.82|88.34|88.26|179482
1655882700000|2022-06-22 07:25:00|88.62|88.52|88.85|88.81|89.21|89.11|88.52|88.42|403952
1655883000000|2022-06-22 07:30:00|88.86|88.82|89.06|88.98|89.38|89.31|88.86|88.82|232174
1655883300000|2022-06-22 07:35:00|89.07|89|88.89|88.81|89.18|89.11|88.65|88.57|220651
1655883600000|2022-06-22 07:40:00|88.91|88.82|88.68|88.61|89.03|88.95|88.52|88.47|202570
1655883900000|2022-06-22 07:45:00|88.7|88.63|88.47|88.42|88.84|88.74|88.36|88.28|150568
1655884200000|2022-06-22 07:50:00|88.48|88.43|88.13|88.06|88.52|88.45|88.08|88|119501
1655884500000|2022-06-22 07:55:00|88.12|88.08|88.29|88.25|88.46|88.36|88.02|87.99|179531
1655884800000|2022-06-22 08:00:00|88.33|88.26|88.13|88.07|88.37|88.31|88.12|88.04|126277
1655885100000|2022-06-22 08:05:00|88.12|88.08|87.79|87.73|88.18|88.11|87.73|87.69|210252
1655885400000|2022-06-22 08:10:00|87.78|87.74|87.74|87.72|87.92|87.86|87.68|87.61|171089
1655885700000|2022-06-22 08:15:00|87.73|87.7|87.5|87.43|87.84|87.76|87.48|87.42|227608
1655886000000|2022-06-22 08:20:00|87.52|87.48|87.53|87.48|87.68|87.66|87.42|87.34|742249
1655886300000|2022-06-22 08:25:00|87.52|87.46|87.5|87.44|87.68|87.63|87.42|87.37|433354
1655886600000|2022-06-22 08:30:00|87.47|87.41|87.82|87.74|87.82|87.76|87.42|87.37|173585
1655886900000|2022-06-22 08:35:00|87.81|87.76|87.89|87.87|88.12|88.05|87.67|87.63|102553
1655887200000|2022-06-22 08:40:00|87.91|87.83|87.7|87.64|87.94|87.88|87.67|87.62|125145
1655887500000|2022-06-22 08:45:00|87.69|87.65|87.54|87.51|87.76|87.69|87.53|87.47|152838
1655887800000|2022-06-22 08:50:00|87.56|87.52|87.99|87.93|88.04|87.97|87.53|87.47|269873
1655888100000|2022-06-22 08:55:00|88|87.94|87.98|87.95|88|87.97|87.79|87.72|45232
1655888400000|2022-06-22 09:00:00|87.97|87.92|87.88|87.8|88|87.96|87.79|87.74|122031
1655888700000|2022-06-22 09:05:00|87.86|87.79|87.89|87.85|88.13|88.06|87.73|87.67|82005
1655889000000|2022-06-22 09:10:00|87.92|87.84|87.48|87.4|87.94|87.87|87.43|87.36|164951
1655889300000|2022-06-22 09:15:00|87.5|87.42|87.38|87.29|87.77|87.7|87.32|87.26|132711
1655889600000|2022-06-22 09:20:00|87.37|87.3|87.41|87.35|87.59|87.54|87.3|87.25|73462
1655889900000|2022-06-22 09:25:00|87.4|87.32|86.94|86.9|87.4|87.34|86.92|86.89|226105
1655890200000|2022-06-22 09:30:00|86.93|86.88|86.75|86.72|87.11|87.04|86.72|86.65|787309
1655890500000|2022-06-22 09:35:00|86.76|86.73|86.86|86.78|86.95|86.87|86.68|86.66|461929
1655890800000|2022-06-22 09:40:00|86.85|86.79|86.6|86.55|86.85|86.79|86.43|86.37|491728
1655891100000|2022-06-22 09:45:00|86.59|86.53|86.5|86.44|86.7|86.64|86.47|86.39|167378
1655891400000|2022-06-22 09:50:00|86.51|86.45|86.67|86.63|86.69|86.64|86.34|86.29|297124
1655891700000|2022-06-22 09:55:00|86.65|86.64|86.5|86.45|86.67|86.64|86.43|86.37|266348
1655892000000|2022-06-22 10:00:00|86.47|86.42|86.62|86.57|86.7|86.63|86.35|86.28|163914
1655892300000|2022-06-22 10:05:00|86.63|86.58|86.69|86.62|86.75|86.68|86.49|86.43|142863
1655892600000|2022-06-22 10:10:00|86.68|86.63|86.78|86.74|86.79|86.77|86.61|86.57|134593
1655892900000|2022-06-22 10:15:00|86.77|86.75|86.72|86.69|86.83|86.79|86.66|86.6|153312
1655893200000|2022-06-22 10:20:00|86.75|86.7|86.68|86.65|86.86|86.83|86.66|86.61|199532
1655893500000|2022-06-22 10:25:00|86.69|86.66|86.8|86.74|86.83|86.76|86.49|86.44|272150
1655893800000|2022-06-22 10:30:00|86.81|86.75|86.71|86.69|86.85|86.82|86.66|86.61|170242
1655894100000|2022-06-22 10:35:00|86.72|86.67|86.72|86.65|86.91|86.9|86.64|86.58|289389
1655894400000|2022-06-22 10:40:00|86.71|86.66|86.67|86.64|86.76|86.72|86.62|86.59|192209
1655894700000|2022-06-22 10:45:00|86.66|86.62|86.65|86.63|86.78|86.73|86.63|86.59|215211
1655895000000|2022-06-22 10:50:00|86.64|86.6|86.5|86.45|86.64|86.6|86.33|86.28|212743
1655895300000|2022-06-22 10:55:00|86.49|86.46|86.47|86.44|86.64|86.59|86.39|86.35|170979
1655895600000|2022-06-22 11:00:00|86.48|86.46|86.65|86.61|86.8|86.77|86.48|86.46|196698
1655895900000|2022-06-22 11:05:00|86.66|86.62|86.58|86.53|86.66|86.62|86.49|86.43|108445
1655896200000|2022-06-22 11:10:00|86.57|86.5|86.4|86.37|86.65|86.6|86.4|86.34|700760
1655896500000|2022-06-22 11:15:00|86.39|86.36|86.77|86.72|86.77|86.72|86.34|86.29|245793
1655896800000|2022-06-22 11:20:00|86.76|86.7|86.8|86.76|86.8|86.76|86.67|86.62|94599
1655897100000|2022-06-22 11:25:00|86.81|86.77|87.03|87.01|87.04|87.01|86.75|86.69|192841
1655897400000|2022-06-22 11:30:00|87.06|87.02|87.21|87.15|87.44|87.4|87.03|87.02|371117
1655897700000|2022-06-22 11:35:00|87.2|87.16|86.78|86.74|87.21|87.17|86.78|86.73|169689
1655898000000|2022-06-22 11:40:00|86.77|86.73|86.25|86.18|86.77|86.73|86.25|86.17|225215
1655898300000|2022-06-22 11:45:00|86.24|86.16|86.07|86.03|86.24|86.17|85.77|85.75|507086
1655898600000|2022-06-22 11:50:00|86.06|86.02|85.9|85.85|86.08|86.02|85.72|85.63|419185
1655898900000|2022-06-22 11:55:00|85.91|85.87|85.41|85.35|85.91|85.88|85.32|85.26|273755
1655899200000|2022-06-22 12:00:00|85.4|85.32|85.11|85.03|85.4|85.32|85.05|85|185431
1655899500000|2022-06-22 12:05:00|85.1|85.04|85.64|85.58|85.72|85.69|85.07|85|294916
1655899800000|2022-06-22 12:10:00|85.62|85.59|85.75|85.72|85.81|85.78|85.62|85.58|177736
1655900100000|2022-06-22 12:15:00|85.74|85.68|85.28|85.2|85.81|85.77|85.25|85.17|224093
1655900400000|2022-06-22 12:20:00|85.26|85.19|85.34|85.28|85.61|85.6|85.24|85.16|249016
1655900700000|2022-06-22 12:25:00|85.33|85.26|85.39|85.31|85.4|85.33|85.23|85.18|129662
1655901000000|2022-06-22 12:30:00|85.41|85.32|85.49|85.42|85.53|85.46|85.25|85.19|203949
1655901300000|2022-06-22 12:35:00|85.48|85.41|85.44|85.4|85.52|85.47|85.33|85.29|288670
1655901600000|2022-06-22 12:40:00|85.48|85.41|85.27|85.23|85.49|85.43|85.21|85.14|203736
1655901900000|2022-06-22 12:45:00|85.3|85.24|85.19|85.12|85.33|85.29|85.05|85.01|117275
1655902200000|2022-06-22 12:50:00|85.18|85.15|85.01|84.95|85.2|85.16|84.89|84.84|746158
1655902500000|2022-06-22 12:55:00|85.04|84.99|85.17|85.11|85.35|85.25|85.03|84.97|445518
1655902800000|2022-06-22 13:00:00|85.18|85.1|85.43|85.36|85.49|85.44|85.12|85.09|160606
1655903100000|2022-06-22 13:05:00|85.42|85.35|85.21|85.16|85.44|85.4|85.16|85.1|264100
1655903400000|2022-06-22 13:10:00|85.18|85.15|85.17|85.14|85.29|85.21|85.12|85.09|87158
1655903700000|2022-06-22 13:15:00|85.16|85.13|84.98|84.93|85.16|85.13|84.94|84.89|262069
1655904000000|2022-06-22 13:20:00|84.97|84.92|85.18|85.16|85.26|85.2|84.95|84.92|202106
1655904300000|2022-06-22 13:25:00|85.17|85.15|85.48|85.46|85.49|85.46|85.17|85.15|550970
1655904600000|2022-06-22 13:30:00|85.47|85.45|85.27|85.21|85.48|85.45|85.01|84.99|1382704
1655904900000|2022-06-22 13:35:00|85.25|85.23|84.87|84.83|85.3|85.24|84.86|84.81|283421
1655905200000|2022-06-22 13:40:00|84.89|84.84|85|84.97|85.13|85.06|84.68|84.64|395637
1655905500000|2022-06-22 13:45:00|85.03|84.98|85.08|85.05|85.13|85.1|84.79|84.77|504146
1655905800000|2022-06-22 13:50:00|85.07|85.02|84.79|84.75|85.07|85.02|84.58|84.57|746391
1655906100000|2022-06-22 13:55:00|84.8|84.76|85.06|85.02|85.34|85.28|84.79|84.76|801210
1655906400000|2022-06-22 14:00:00|85.09|85.03|85.37|85.34|85.37|85.34|84.84|84.8|448600
1655906700000|2022-06-22 14:05:00|85.36|85.33|85.56|85.51|85.68|85.66|85.22|85.15|467155
1655907000000|2022-06-22 14:10:00|85.55|85.53|86.04|86|86.21|86.15|85.55|85.53|467013
1655907300000|2022-06-22 14:15:00|86.03|86.01|86.36|86.29|86.36|86.34|85.89|85.84|375927
1655907600000|2022-06-22 14:20:00|86.33|86.3|86.61|86.58|86.79|86.67|86.2|86.16|375915
1655907900000|2022-06-22 14:25:00|86.6|86.57|86.87|86.85|87.08|86.99|86.59|86.57|230579
1655908200000|2022-06-22 14:30:00|86.89|86.86|86.79|86.75|87.03|86.95|86.73|86.7|219097
1655908500000|2022-06-22 14:35:00|86.78|86.74|87|86.98|87.13|87.11|86.65|86.63|435522
1655908800000|2022-06-22 14:40:00|87.03|87.01|86.99|86.97|87.1|87.03|86.94|86.9|479666
1655909100000|2022-06-22 14:45:00|87|86.98|86.7|86.67|87.11|87.09|86.65|86.61|568132
1655909400000|2022-06-22 14:50:00|86.69|86.66|86.29|86.23|86.8|86.76|86.25|86.21|288961
1655909700000|2022-06-22 14:55:00|86.26|86.21|86.28|86.25|86.61|86.53|86.22|86.18|204270
1655910000000|2022-06-22 15:00:00|86.26|86.22|86.43|86.41|86.46|86.42|86.22|86.18|157961
1655910300000|2022-06-22 15:05:00|86.46|86.43|86.56|86.51|86.69|86.66|86.41|86.37|156602
1655910600000|2022-06-22 15:10:00|86.55|86.5|86.48|86.44|86.62|86.59|86.41|86.36|189532
1655910900000|2022-06-22 15:15:00|86.49|86.45|86.78|86.76|86.84|86.78|86.41|86.35|417496
1655911200000|2022-06-22 15:20:00|86.77|86.74|86.5|86.46|86.86|86.8|86.5|86.44|165217
1655911500000|2022-06-22 15:25:00|86.51|86.47|86.73|86.68|86.74|86.72|86.41|86.35|802842
1655967600000|2022-06-23 07:00:00|85.99|85.2|85.78|85.64|86.11|86.03|85.32|85.2|630075
1655967900000|2022-06-23 07:05:00|85.8|85.6|84.97|84.89|85.8|85.67|84.54|84.4|1281847
1655968200000|2022-06-23 07:10:00|84.98|84.9|84.29|84.17|85.04|84.91|84.1|84.02|526366
1655968500000|2022-06-23 07:15:00|84.26|84.16|84.15|84.09|84.35|84.28|83.72|83.64|544613
1655968800000|2022-06-23 07:20:00|84.14|84.04|84.06|83.99|84.25|84.16|83.98|83.9|220380
1655969100000|2022-06-23 07:25:00|84.07|84|84.38|84.31|84.38|84.34|83.93|83.86|143073
1655969400000|2022-06-23 07:30:00|84.43|84.32|84.24|84.17|84.47|84.39|83.98|83.9|298924
1655969700000|2022-06-23 07:35:00|84.23|84.14|84.04|83.99|84.24|84.21|83.76|83.72|279329
1655970000000|2022-06-23 07:40:00|84.03|83.97|84.48|84.41|84.58|84.51|83.94|83.87|143843
1655970300000|2022-06-23 07:45:00|84.47|84.39|84.53|84.45|84.55|84.47|84.39|84.35|157470
1655970600000|2022-06-23 07:50:00|84.54|84.46|84.55|84.5|84.66|84.6|84.4|84.36|95571
1655970900000|2022-06-23 07:55:00|84.54|84.49|84.36|84.29|84.73|84.67|84.35|84.29|190699
1655971200000|2022-06-23 08:00:00|84.37|84.27|84.5|84.44|84.55|84.5|84.25|84.2|62944
1655971500000|2022-06-23 08:05:00|84.49|84.41|84.59|84.52|84.65|84.58|84.35|84.29|138429
1655971800000|2022-06-23 08:10:00|84.58|84.51|84.59|84.52|84.69|84.64|84.5|84.46|370860
1655972100000|2022-06-23 08:15:00|84.6|84.54|84.53|84.47|84.61|84.55|84.28|84.23|153849
1655972400000|2022-06-23 08:20:00|84.54|84.46|84.56|84.49|84.56|84.51|84.36|84.31|94953
1655972700000|2022-06-23 08:25:00|84.55|84.48|84.47|84.42|84.68|84.62|84.46|84.41|41540
1655973000000|2022-06-23 08:30:00|84.46|84.41|84.15|84.09|84.48|84.45|84.14|84.09|72892
1655973300000|2022-06-23 08:35:00|84.14|84.05|84.15|84.11|84.36|84.31|84.1|84.05|24457
1655973600000|2022-06-23 08:40:00|84.16|84.1|84.18|84.15|84.25|84.22|84.1|84.06|140232
1655973900000|2022-06-23 08:45:00|84.19|84.16|84.3|84.24|84.32|84.27|84.13|84.07|79596
1655974200000|2022-06-23 08:50:00|84.29|84.22|84.15|84.09|84.29|84.23|84.1|84.05|83498
1655974500000|2022-06-23 08:55:00|84.14|84.08|84.32|84.29|84.34|84.29|84.12|84.07|44941
1655974800000|2022-06-23 09:00:00|84.31|84.26|84.34|84.3|84.46|84.41|84.25|84.19|18067
1655975100000|2022-06-23 09:05:00|84.36|84.29|84.47|84.42|84.5|84.46|84.33|84.28|45706
1655975400000|2022-06-23 09:10:00|84.49|84.43|84.84|84.78|84.84|84.83|84.47|84.41|475890
1655975700000|2022-06-23 09:15:00|84.83|84.81|84.84|84.78|84.97|84.92|84.81|84.75|141359
1655976000000|2022-06-23 09:20:00|84.82|84.79|84.87|84.8|84.99|84.96|84.81|84.75|48729
1655976300000|2022-06-23 09:25:00|84.85|84.81|84.89|84.83|84.97|84.94|84.85|84.8|18086
1655976600000|2022-06-23 09:30:00|84.88|84.84|84.78|84.73|84.88|84.86|84.7|84.65|129143
1655976900000|2022-06-23 09:35:00|84.77|84.72|84.68|84.65|84.79|84.74|84.63|84.57|96643
1655977200000|2022-06-23 09:40:00|84.67|84.64|84.75|84.71|84.78|84.74|84.65|84.62|33360
1655977500000|2022-06-23 09:45:00|84.74|84.7|84.69|84.66|84.8|84.74|84.66|84.62|397740
1655977800000|2022-06-23 09:50:00|84.71|84.67|84.66|84.62|84.79|84.73|84.62|84.55|324614
1655978100000|2022-06-23 09:55:00|84.65|84.63|84.83|84.78|84.92|84.85|84.64|84.63|33079
1655978400000|2022-06-23 10:00:00|84.82|84.79|84.68|84.65|84.83|84.81|84.68|84.65|157716
1655978700000|2022-06-23 10:05:00|84.67|84.63|84.63|84.6|84.7|84.64|84.43|84.39|55704
1655979000000|2022-06-23 10:10:00|84.62|84.58|84.5|84.47|84.63|84.62|84.5|84.44|169832
1655979300000|2022-06-23 10:15:00|84.52|84.48|84.7|84.64|84.7|84.64|84.5|84.48|93385
1655979600000|2022-06-23 10:20:00|84.69|84.65|84.84|84.79|84.88|84.81|84.65|84.61|30620
1655979900000|2022-06-23 10:25:00|84.83|84.81|84.79|84.75|84.9|84.84|84.77|84.75|108388
1655980200000|2022-06-23 10:30:00|84.78|84.76|84.81|84.78|84.92|84.87|84.64|84.59|99110
1655980500000|2022-06-23 10:35:00|84.8|84.76|84.94|84.89|85|84.98|84.78|84.75|59690
1655980800000|2022-06-23 10:40:00|84.93|84.9|85.03|84.98|85.04|85|84.91|84.87|30045
1655981100000|2022-06-23 10:45:00|85.02|84.99|85.25|85.21|85.25|85.23|85.01|84.98|58131
1655981400000|2022-06-23 10:50:00|85.23|85.2|85.09|85.08|85.25|85.23|85.09|85.06|37543
1655981700000|2022-06-23 10:55:00|85.1|85.09|85.15|85.08|85.3|85.25|85.07|85.01|138012
1655982000000|2022-06-23 11:00:00|85.14|85.09|85.1|85.05|85.2|85.13|85.06|85.02|155816
1655982300000|2022-06-23 11:05:00|85.09|85.04|84.95|84.9|85.09|85.04|84.87|84.84|50012
1655982600000|2022-06-23 11:10:00|84.94|84.89|84.95|84.89|85.01|84.95|84.88|84.84|53893
1655982900000|2022-06-23 11:15:00|84.94|84.9|84.78|84.74|85|84.96|84.78|84.74|94803
1655983200000|2022-06-23 11:20:00|84.77|84.73|84.81|84.76|84.94|84.88|84.69|84.66|63075
1655983500000|2022-06-23 11:25:00|84.8|84.78|84.96|84.91|84.97|84.94|84.77|84.72|69388
1655983800000|2022-06-23 11:30:00|84.95|84.89|84.74|84.68|84.98|84.92|84.7|84.65|123771
1655984100000|2022-06-23 11:35:00|84.76|84.69|84.68|84.63|84.79|84.75|84.67|84.63|109052
1655984400000|2022-06-23 11:40:00|84.69|84.61|84.77|84.71|84.77|84.72|84.57|84.5|308039
1655984700000|2022-06-23 11:45:00|84.79|84.72|84.69|84.63|84.81|84.75|84.63|84.58|136412
1655985000000|2022-06-23 11:50:00|84.68|84.62|84.61|84.56|84.81|84.74|84.61|84.56|59586
1655985300000|2022-06-23 11:55:00|84.6|84.55|84.59|84.57|84.67|84.66|84.57|84.54|99344
1655985600000|2022-06-23 12:00:00|84.58|84.54|84.6|84.57|84.75|84.69|84.53|84.5|231316
1655985900000|2022-06-23 12:05:00|84.61|84.58|84.52|84.49|84.61|84.58|84.42|84.4|98936
1655986200000|2022-06-23 12:10:00|84.51|84.48|84.42|84.39|84.51|84.48|84.3|84.28|124698
1655986500000|2022-06-23 12:15:00|84.44|84.4|84.47|84.43|84.5|84.46|84.4|84.35|48213
1655986800000|2022-06-23 12:20:00|84.48|84.41|84.38|84.35|84.48|84.44|84.31|84.27|68043
1655987100000|2022-06-23 12:25:00|84.39|84.33|84.3|84.26|84.4|84.33|84.25|84.21|59489
1655987400000|2022-06-23 12:30:00|84.28|84.25|84.07|84.04|84.3|84.26|84.06|84.03|60506
1655987700000|2022-06-23 12:35:00|84.08|84.05|84.09|84.04|84.19|84.15|84.07|84.04|120507
1655988000000|2022-06-23 12:40:00|84.06|84.05|84.15|84.11|84.19|84.18|84.06|84.04|303929
1655988300000|2022-06-23 12:45:00|84.14|84.12|84.06|84.02|84.2|84.18|84.05|84.02|65951
1655988600000|2022-06-23 12:50:00|84.05|84.01|83.81|83.77|84.08|84.04|83.77|83.72|219600
1655988900000|2022-06-23 12:55:00|83.8|83.76|83.43|83.37|83.8|83.76|83.37|83.32|207031
1655989200000|2022-06-23 13:00:00|83.42|83.36|83.26|83.2|83.54|83.5|83.23|83.17|151624
1655989500000|2022-06-23 13:05:00|83.25|83.17|83.19|83.16|83.25|83.19|83.13|83.08|131226
1655989800000|2022-06-23 13:10:00|83.18|83.15|83.36|83.31|83.42|83.38|83.16|83.13|137977
1655990100000|2022-06-23 13:15:00|83.35|83.32|83.41|83.37|83.51|83.47|83.34|83.32|102642
1655990400000|2022-06-23 13:20:00|83.4|83.36|83.33|83.3|83.45|83.42|83.33|83.28|97226
1655990700000|2022-06-23 13:25:00|83.32|83.28|83.23|83.21|83.32|83.28|83.15|83.08|106597
1655991000000|2022-06-23 13:30:00|83.25|83.22|83.08|83.06|83.45|83.41|83.07|83.03|211674
1655991300000|2022-06-23 13:35:00|83.07|83.03|82.64|82.58|83.08|83.03|82.58|82.53|652570
1655991600000|2022-06-23 13:40:00|82.62|82.57|82.46|82.42|82.64|82.59|82.34|82.26|237532
1655991900000|2022-06-23 13:45:00|82.5|82.43|82.48|82.44|82.62|82.59|82.46|82.42|160694
1655992200000|2022-06-23 13:50:00|82.47|82.43|82.36|82.34|82.47|82.43|82.31|82.29|125825
1655992500000|2022-06-23 13:55:00|82.3|82.25|82.25|82.24|82.36|82.31|82.19|82.15|539724
1655992800000|2022-06-23 14:00:00|82.38|82.33|82.5|82.46|82.5|82.49|82.29|82.25|426836
1655993100000|2022-06-23 14:05:00|82.49|82.45|82.65|82.61|82.84|82.83|82.42|82.39|549460
1655993400000|2022-06-23 14:10:00|82.64|82.63|83.07|83.03|83.11|83.06|82.61|82.57|388214
1655993700000|2022-06-23 14:15:00|83.05|83.02|82.19|82.15|83.06|83.03|82.15|82.08|531119
1655994000000|2022-06-23 14:20:00|82.2|82.16|82.18|82.15|82.32|82.29|82.01|82|572567
1655994300000|2022-06-23 14:25:00|82.17|82.12|82.37|82.33|82.45|82.4|82.14|82.11|356967
1655994600000|2022-06-23 14:30:00|82.38|82.35|82.36|82.35|82.55|82.54|82.29|82.27|156363
1655994900000|2022-06-23 14:35:00|82.35|82.34|82.3|82.27|82.39|82.34|82.23|82.19|117948
1655995200000|2022-06-23 14:40:00|82.31|82.28|82.23|82.2|82.45|82.39|82.19|82.13|279328
1655995500000|2022-06-23 14:45:00|82.21|82.18|82.19|82.17|82.3|82.26|82.18|82.14|204501
1655995800000|2022-06-23 14:50:00|82.18|82.15|82.33|82.3|82.33|82.31|82.05|82|404837
1655996100000|2022-06-23 14:55:00|82.32|82.31|82.19|82.16|82.4|82.36|82.19|82.15|175986
1655996400000|2022-06-23 15:00:00|82.18|82.15|81.97|81.96|82.19|82.15|81.97|81.93|280203
1655996700000|2022-06-23 15:05:00|81.99|81.97|82.23|82.21|82.29|82.24|81.95|81.91|342471
1655997000000|2022-06-23 15:10:00|82.21|82.19|82.33|82.32|82.36|82.34|82.18|82.16|332199
1655997300000|2022-06-23 15:15:00|82.32|82.31|82.45|82.42|82.59|82.58|82.27|82.24|769436
1655997600000|2022-06-23 15:20:00|82.44|82.43|82.25|82.21|82.5|82.48|82.21|82.2|252286
1655997900000|2022-06-23 15:25:00|82.24|82.2|82.14|82.09|82.34|82.31|82.09|82.04|439407
1656054000000|2022-06-24 07:00:00|83.45|82.14|81.36|81.29|83.45|82.51|81.36|81.23|1085841
1656054300000|2022-06-24 07:05:00|81.35|81.27|81.14|81.04|81.73|81.58|81.07|81|302783
1656054600000|2022-06-24 07:10:00|81.13|81.05|80.73|80.58|81.23|81.19|80.69|80.58|891508
1656054900000|2022-06-24 07:15:00|80.74|80.59|80.95|80.88|81.04|80.96|80.4|80.35|840578
1656055200000|2022-06-24 07:20:00|80.94|80.87|80.15|80.08|80.94|80.87|80.09|80.02|1129997
1656055500000|2022-06-24 07:25:00|80.13|80.07|79.92|79.88|80.13|80.07|79.83|79.74|1638841
1656055800000|2022-06-24 07:30:00|79.93|79.87|79.91|79.83|80.08|80.01|79.66|79.59|1029372
1656056100000|2022-06-24 07:35:00|79.9|79.84|79.64|79.53|80.01|79.94|79.64|79.53|557779
1656056400000|2022-06-24 07:40:00|79.66|79.68|79.57|79.5|79.75|79.69|79.49|79.42|388363
1656056700000|2022-06-24 07:45:00|79.55|79.46|79.58|79.54|79.64|79.6|79.39|79.33|563830
1656057000000|2022-06-24 07:50:00|79.59|79.55|79.32|79.26|79.59|79.55|79.28|79.21|399598
1656057300000|2022-06-24 07:55:00|79.3|79.23|79.23|79.15|79.41|79.4|79.19|79.13|219937
1656057600000|2022-06-24 08:00:00|79.22|79.17|79.32|79.27|79.52|79.5|79.21|79.13|470716
1656057900000|2022-06-24 08:05:00|79.36|79.28|79.2|79.16|79.41|79.4|79.19|79.14|426346
1656058200000|2022-06-24 08:10:00|79.19|79.15|79.21|79.16|79.3|79.24|79.13|79.12|393768
1656058500000|2022-06-24 08:15:00|79.22|79.17|79.23|79.19|79.32|79.3|79.11|79.06|701076
1656058800000|2022-06-24 08:20:00|79.22|79.18|79.28|79.24|79.33|79.31|79.15|79.11|459903
1656059100000|2022-06-24 08:25:00|79.3|79.23|79.32|79.27|79.33|79.27|79.19|79.15|208834
1656059400000|2022-06-24 08:30:00|79.31|79.25|79.29|79.24|79.36|79.35|79.25|79.23|357908
1656059700000|2022-06-24 08:35:00|79.28|79.25|79.29|79.25|79.41|79.4|79.25|79.23|340513
1656060000000|2022-06-24 08:40:00|79.3|79.26|79.4|79.35|79.52|79.5|79.28|79.25|278469
1656060300000|2022-06-24 08:45:00|79.41|79.37|80.26|80.2|80.3|80.25|79.38|79.35|485359
1656060600000|2022-06-24 08:50:00|80.28|80.21|80.67|80.6|80.75|80.65|80.22|80.14|440972
1656060900000|2022-06-24 08:55:00|80.69|80.62|80.71|80.65|80.87|80.84|80.66|80.6|364723
1656061200000|2022-06-24 09:00:00|80.7|80.64|80.24|80.21|80.81|80.78|80.24|80.17|330378
1656061500000|2022-06-24 09:05:00|80.25|80.2|80.55|80.49|80.64|80.58|80.25|80.18|531050
1656061800000|2022-06-24 09:10:00|80.56|80.5|80.88|80.79|80.92|80.85|80.56|80.5|169680
1656062100000|2022-06-24 09:15:00|80.85|80.78|80.58|80.52|80.85|80.81|80.54|80.5|200568
1656062400000|2022-06-24 09:20:00|80.57|80.5|80.47|80.42|80.57|80.5|80.42|80.36|130757
1656062700000|2022-06-24 09:25:00|80.46|80.41|80.41|80.37|80.47|80.42|80.26|80.23|318714
1656063000000|2022-06-24 09:30:00|80.4|80.35|80.26|80.2|80.4|80.35|80.19|80.14|253031
1656063300000|2022-06-24 09:35:00|80.25|80.21|80.33|80.25|80.33|80.28|80.12|80.06|159058
1656063600000|2022-06-24 09:40:00|80.32|80.22|80.45|80.42|80.45|80.42|80.19|80.17|173550
1656063900000|2022-06-24 09:45:00|80.44|80.41|80.58|80.52|80.59|80.52|80.34|80.32|102694
1656064200000|2022-06-24 09:50:00|80.57|80.53|80.92|80.86|81|80.93|80.57|80.53|130243
1656064500000|2022-06-24 09:55:00|80.93|80.85|80.83|80.79|81.01|80.96|80.83|80.79|176641
1656064800000|2022-06-24 10:00:00|80.85|80.8|80.58|80.53|81.01|80.97|80.57|80.52|212011
1656065100000|2022-06-24 10:05:00|80.57|80.52|80.38|80.31|80.63|80.56|80.28|80.22|228954
1656065400000|2022-06-24 10:10:00|80.37|80.32|80.36|80.32|80.41|80.4|80.1|80.03|193049
1656065700000|2022-06-24 10:15:00|80.35|80.31|80.1|80.05|80.36|80.33|80.03|79.98|115411
1656066000000|2022-06-24 10:20:00|80.09|80.03|80.1|80.06|80.19|80.11|79.98|79.93|219296
1656066300000|2022-06-24 10:25:00|80.11|80.07|80.18|80.14|80.18|80.15|80.09|80.06|86558
1656066600000|2022-06-24 10:30:00|80.2|80.15|80.72|80.65|80.89|80.8|80.12|80.11|216298
1656066900000|2022-06-24 10:35:00|80.71|80.64|81.15|81.09|81.15|81.09|80.6|80.53|123605
1656067200000|2022-06-24 10:40:00|81.16|81.08|81.63|81.58|81.65|81.59|81.16|81.08|284680
1656067500000|2022-06-24 10:45:00|81.62|81.55|81.17|81.12|81.65|81.62|81.16|81.11|133571
1656067800000|2022-06-24 10:50:00|81.16|81.09|81.23|81.16|81.23|81.21|81.07|81.06|119681
1656068100000|2022-06-24 10:55:00|81.22|81.17|81.63|81.57|81.65|81.6|81.21|81.16|231743
1656068400000|2022-06-24 11:00:00|81.68|81.58|81.47|81.41|81.7|81.64|81.47|81.41|120312
1656068700000|2022-06-24 11:05:00|81.46|81.42|81.34|81.27|81.46|81.45|81.18|81.16|121561
1656069000000|2022-06-24 11:10:00|81.35|81.28|81.37|81.33|81.57|81.52|81.31|81.26|95579
1656069300000|2022-06-24 11:15:00|81.36|81.32|81.17|81.14|81.39|81.33|81.11|81.07|161634
1656069600000|2022-06-24 11:20:00|81.16|81.12|81.19|81.14|81.22|81.17|81.08|81.02|80203
1656069900000|2022-06-24 11:25:00|81.18|81.13|81.36|81.3|81.37|81.31|81.16|81.1|77272
1656070200000|2022-06-24 11:30:00|81.37|81.31|81.31|81.27|81.37|81.32|81.24|81.19|114345
1656070500000|2022-06-24 11:35:00|81.32|81.28|81.09|81.07|81.33|81.3|81.08|81.02|29847
1656070800000|2022-06-24 11:40:00|81.08|81.05|80.99|80.95|81.09|81.05|80.82|80.78|110010
1656071100000|2022-06-24 11:45:00|80.98|80.94|80.73|80.7|80.99|80.94|80.72|80.66|95465
1656071400000|2022-06-24 11:50:00|80.72|80.67|80.37|80.32|80.72|80.67|80.37|80.32|100481
1656071700000|2022-06-24 11:55:00|80.38|80.33|80.31|80.28|80.42|80.38|80.2|80.13|142563
1656072000000|2022-06-24 12:00:00|80.32|80.29|80.4|80.35|80.45|80.39|80.2|80.17|204775
1656072300000|2022-06-24 12:05:00|80.38|80.33|80.3|80.26|80.44|80.4|80.29|80.26|47580
1656072600000|2022-06-24 12:10:00|80.32|80.27|80.39|80.34|80.43|80.38|80.3|80.27|61903
1656072900000|2022-06-24 12:15:00|80.38|80.35|80.28|80.24|80.39|80.35|80.23|80.19|158080
1656073200000|2022-06-24 12:20:00|80.27|80.23|80.17|80.15|80.27|80.23|80.15|80.1|155656
1656073500000|2022-06-24 12:25:00|80.18|80.16|80.27|80.24|80.27|80.26|80.08|80.04|226553
1656073800000|2022-06-24 12:30:00|80.25|80.23|80.08|80.04|80.34|80.31|80.07|80.02|44921
1656074100000|2022-06-24 12:35:00|80.07|80.05|80.05|80.01|80.12|80.07|80.04|80.01|66996
1656074400000|2022-06-24 12:40:00|80.04|80|80.08|80.07|80.21|80.16|80.03|80|138266
1656074700000|2022-06-24 12:45:00|80.07|80.04|79.95|79.91|80.12|80.07|79.92|79.91|300321
1656075000000|2022-06-24 12:50:00|79.94|79.92|80|79.97|80.04|80.02|79.87|79.84|270153
1656075300000|2022-06-24 12:55:00|80.02|79.98|80.13|80.08|80.16|80.13|80|79.97|146669
1656075600000|2022-06-24 13:00:00|80.12|80.09|79.88|79.84|80.21|80.15|79.85|79.83|152700
1656075900000|2022-06-24 13:05:00|79.86|79.83|79.88|79.83|79.92|79.88|79.83|79.8|100547
1656076200000|2022-06-24 13:10:00|79.87|79.82|80.2|80.14|80.2|80.17|79.85|79.79|450245
1656076500000|2022-06-24 13:15:00|80.22|80.15|80.45|80.4|80.54|80.53|80.22|80.15|541380
1656076800000|2022-06-24 13:20:00|80.44|80.42|80.16|80.12|80.45|80.43|80.13|80.07|157583
1656077100000|2022-06-24 13:25:00|80.17|80.18|80.16|80.12|80.21|80.2|80.15|80.1|179367
1656077400000|2022-06-24 13:30:00|80.17|80.13|79.92|79.9|80.25|80.22|79.92|79.9|274295
1656077700000|2022-06-24 13:35:00|79.91|79.89|80.23|80.22|80.25|80.24|79.91|79.87|246891
1656078000000|2022-06-24 13:40:00|80.24|80.23|80.56|80.52|80.6|80.56|80.24|80.22|379297
1656078300000|2022-06-24 13:45:00|80.57|80.53|80.85|80.82|80.87|80.83|80.44|80.39|429754
1656078600000|2022-06-24 13:50:00|80.84|80.83|80.93|80.89|80.96|80.94|80.68|80.65|183333
1656078900000|2022-06-24 13:55:00|80.9|80.88|80.72|80.68|80.95|80.91|80.71|80.65|246834
1656079200000|2022-06-24 14:00:00|80.73|80.72|81.2|81.14|81.36|81.28|80.73|80.68|381261
1656079500000|2022-06-24 14:05:00|81.22|81.15|81.44|81.39|81.55|81.52|81.17|81.12|259122
1656079800000|2022-06-24 14:10:00|81.43|81.41|81.46|81.42|81.51|81.46|81.28|81.26|234392
1656080100000|2022-06-24 14:15:00|81.47|81.43|81.62|81.57|81.8|81.77|81.41|81.38|253407
1656080400000|2022-06-24 14:20:00|81.61|81.58|81.3|81.25|81.65|81.59|81.29|81.24|406198
1656080700000|2022-06-24 14:25:00|81.28|81.24|81.04|81|81.3|81.25|81.03|81|66444
1656081000000|2022-06-24 14:30:00|81.03|80.98|80.99|80.96|81.12|81.09|80.83|80.8|301580
1656081300000|2022-06-24 14:35:00|80.98|80.95|80.86|80.84|81.09|81.05|80.86|80.79|167548
1656081600000|2022-06-24 14:40:00|80.88|80.85|80.84|80.83|80.9|80.85|80.73|80.67|147880
1656081900000|2022-06-24 14:45:00|80.85|80.84|80.65|80.62|80.92|80.87|80.54|80.49|176607
1656082200000|2022-06-24 14:50:00|80.66|80.63|80.62|80.6|80.75|80.71|80.55|80.5|205173
1656082500000|2022-06-24 14:55:00|80.61|80.59|80.79|80.76|80.84|80.8|80.58|80.54|333389
1656082800000|2022-06-24 15:00:00|80.81|80.77|80.99|80.96|81.03|80.99|80.81|80.77|186609
1656083100000|2022-06-24 15:05:00|80.98|80.97|80.98|80.95|81.06|81.03|80.93|80.9|232208
1656083400000|2022-06-24 15:10:00|81|80.94|80.77|80.73|81.04|81|80.71|80.68|31751
1656083700000|2022-06-24 15:15:00|80.79|80.74|80.69|80.64|80.87|80.82|80.68|80.63|67884
1656084000000|2022-06-24 15:20:00|80.67|80.62|80.72|80.65|80.81|80.76|80.53|80.49|77395
1656084300000|2022-06-24 15:25:00|80.7|80.63|81.09|81.02|81.14|81.06|80.69|80.63|64229
1656313200000|2022-06-27 07:00:00|81.28|81.13|81.95|81.87|81.98|81.87|81.06|81|651972
1656313500000|2022-06-27 07:05:00|82.04|81.86|83.08|82.96|83.14|83.01|82|81.86|475717
1656313800000|2022-06-27 07:10:00|83.05|82.97|83.13|83.05|83.51|83.4|83.01|82.9|340475
1656314100000|2022-06-27 07:15:00|83.12|83.06|83.13|83.06|83.46|83.4|83|82.93|437338
1656314400000|2022-06-27 07:20:00|83.12|83.02|83.39|83.33|83.41|83.37|83.1|83.02|340038
1656314700000|2022-06-27 07:25:00|83.38|83.34|83.34|83.25|83.68|83.6|83.25|83.2|179766
1656315000000|2022-06-27 07:30:00|83.33|83.26|83.5|83.43|83.5|83.43|83.2|83.11|251739
1656315300000|2022-06-27 07:35:00|83.47|83.42|83.29|83.22|83.55|83.5|83.13|83.06|155054
1656315600000|2022-06-27 07:40:00|83.25|83.2|83.11|83.06|83.35|83.29|82.99|82.96|297384
1656315900000|2022-06-27 07:45:00|83.1|83.08|83.46|83.4|83.49|83.44|83.1|83.05|142690
1656316200000|2022-06-27 07:50:00|83.47|83.38|83.62|83.57|83.7|83.64|83.43|83.36|302897
1656316500000|2022-06-27 07:55:00|83.64|83.58|83.71|83.66|83.89|83.83|83.56|83.5|646860
1656316800000|2022-06-27 08:00:00|83.7|83.67|83.88|83.81|84.05|83.98|83.7|83.66|466041
1656317100000|2022-06-27 08:05:00|83.86|83.8|83.76|83.69|83.92|83.86|83.59|83.54|254430
1656317400000|2022-06-27 08:10:00|83.75|83.66|83.66|83.6|83.83|83.78|83.63|83.56|321877
1656317700000|2022-06-27 08:15:00|83.65|83.59|83.83|83.76|83.94|83.88|83.61|83.57|92322
1656318000000|2022-06-27 08:20:00|83.84|83.77|83.62|83.56|83.85|83.8|83.45|83.41|69734
1656318300000|2022-06-27 08:25:00|83.63|83.57|83.45|83.4|83.68|83.64|83.4|83.36|132600
1656318600000|2022-06-27 08:30:00|83.44|83.38|83.39|83.34|83.51|83.46|83.36|83.33|142575
1656318900000|2022-06-27 08:35:00|83.38|83.33|83.57|83.5|83.75|83.7|83.34|83.3|139367
1656319200000|2022-06-27 08:40:00|83.56|83.52|83.61|83.56|83.7|83.63|83.43|83.4|70577
1656319500000|2022-06-27 08:45:00|83.6|83.55|83.44|83.4|83.61|83.58|83.39|83.32|67906
1656319800000|2022-06-27 08:50:00|83.47|83.41|83.31|83.26|83.6|83.55|83.29|83.24|295353
1656320100000|2022-06-27 08:55:00|83.29|83.24|83.59|83.53|83.6|83.53|83.26|83.21|103807
1656320400000|2022-06-27 09:00:00|83.58|83.52|83.54|83.49|83.69|83.65|83.52|83.48|157611
1656320700000|2022-06-27 09:05:00|83.53|83.47|83.41|83.34|83.57|83.54|83.34|83.3|182919
1656321000000|2022-06-27 09:10:00|83.43|83.35|83.44|83.4|83.6|83.56|83.42|83.34|139344
1656321300000|2022-06-27 09:15:00|83.43|83.38|83.4|83.33|83.51|83.45|83.31|83.27|222236
1656321600000|2022-06-27 09:20:00|83.39|83.34|83.52|83.49|83.53|83.49|83.33|83.3|134139
1656321900000|2022-06-27 09:25:00|83.51|83.47|83.55|83.5|83.58|83.54|83.3|83.23|202705
1656322200000|2022-06-27 09:30:00|83.54|83.47|83.34|83.29|83.54|83.47|83.3|83.25|190103
1656322500000|2022-06-27 09:35:00|83.33|83.28|83.32|83.26|83.42|83.36|83.21|83.16|129564
1656322800000|2022-06-27 09:40:00|83.3|83.25|83.26|83.21|83.35|83.3|83.19|83.14|141078
1656323100000|2022-06-27 09:45:00|83.25|83.2|83.32|83.27|83.32|83.29|83.24|83.2|188212
1656323400000|2022-06-27 09:50:00|83.31|83.29|83.28|83.24|83.4|83.35|83.24|83.2|160376
1656323700000|2022-06-27 09:55:00|83.29|83.22|83.25|83.23|83.37|83.36|83.17|83.14|208716
1656324000000|2022-06-27 10:00:00|83.27|83.24|83.29|83.24|83.29|83.25|83.19|83.14|101115
1656324300000|2022-06-27 10:05:00|83.28|83.23|83.09|83.04|83.29|83.26|83.05|83.01|292212
1656324600000|2022-06-27 10:10:00|83.07|83.03|83.15|83.12|83.18|83.15|83|82.98|220302
1656324900000|2022-06-27 10:15:00|83.16|83.1|83.19|83.14|83.19|83.14|83|82.97|107023
1656325200000|2022-06-27 10:20:00|83.18|83.12|83.19|83.15|83.3|83.26|83.1|83.07|568998
1656325500000|2022-06-27 10:25:00|83.16|83.13|82.99|82.93|83.16|83.13|82.86|82.85|552391
1656325800000|2022-06-27 10:30:00|83|82.95|83.1|83.05|83.1|83.06|82.92|82.89|180536
1656326100000|2022-06-27 10:35:00|83.09|83.06|83.08|83.04|83.1|83.08|82.96|82.93|172697
1656326400000|2022-06-27 10:40:00|83.07|83.03|83.15|83.1|83.15|83.1|82.94|82.9|163043
1656326700000|2022-06-27 10:45:00|83.14|83.08|83.08|83.03|83.17|83.15|83.05|83|111740
1656327000000|2022-06-27 10:50:00|83.06|83.02|83.2|83.14|83.27|83.23|83.03|83|98095
1656327300000|2022-06-27 10:55:00|83.18|83.13|83.34|83.29|83.35|83.3|83.14|83.1|82829
1656327600000|2022-06-27 11:00:00|83.33|83.27|83.33|83.3|83.37|83.33|83.22|83.17|300783
1656327900000|2022-06-27 11:05:00|83.31|83.27|83.57|83.54|83.6|83.54|83.29|83.25|365769
1656328200000|2022-06-27 11:10:00|83.56|83.52|83.54|83.48|83.57|83.52|83.36|83.31|103524
1656328500000|2022-06-27 11:15:00|83.55|83.49|83.66|83.6|83.78|83.7|83.54|83.49|55540
1656328800000|2022-06-27 11:20:00|83.67|83.61|83.65|83.62|83.78|83.74|83.65|83.6|50105
1656329100000|2022-06-27 11:25:00|83.67|84|84.08|84.03|84.09|84.06|83.67|83.62|984390
1656329400000|2022-06-27 11:30:00|84.07|84.01|84.14|84.09|84.17|84.13|83.98|83.94|139592
1656329700000|2022-06-27 11:35:00|84.15|84.1|83.96|83.92|84.17|84.15|83.95|83.91|146330
1656330000000|2022-06-27 11:40:00|83.98|83.93|83.84|83.78|84|83.93|83.81|83.78|70898
1656330300000|2022-06-27 11:45:00|83.83|83.79|83.96|83.91|83.96|83.91|83.77|83.75|94093
1656330600000|2022-06-27 11:50:00|83.97|83.92|83.79|83.75|83.97|83.93|83.77|83.75|112563
1656330900000|2022-06-27 11:55:00|83.78|83.74|83.98|83.92|84.03|83.96|83.64|83.62|699667
1656331200000|2022-06-27 12:00:00|83.97|83.94|84.03|83.98|84.12|84.05|83.96|83.93|12693
1656331500000|2022-06-27 12:05:00|84.02|83.96|84.07|84.02|84.26|84.2|83.98|83.92|72678
1656331800000|2022-06-27 12:10:00|84.06|84|84.14|84.08|84.22|84.16|84.03|83.95|73280
1656332100000|2022-06-27 12:15:00|84.12|84.06|83.98|83.92|84.2|84.14|83.91|83.86|140808
1656332400000|2022-06-27 12:20:00|83.97|83.91|83.67|83.62|84.14|84.08|83.67|83.61|59143
1656332700000|2022-06-27 12:25:00|83.66|83.61|83.62|83.57|83.81|83.74|83.62|83.57|39983
1656333000000|2022-06-27 12:30:00|83.61|83.55|83.62|83.55|83.68|83.62|83.46|83.43|68806
1656333300000|2022-06-27 12:35:00|83.64|83.56|83.72|83.67|83.78|83.72|83.57|83.53|50568
1656333600000|2022-06-27 12:40:00|83.71|83.66|83.89|83.85|83.93|83.87|83.58|83.54|133738
1656333900000|2022-06-27 12:45:00|83.88|83.84|83.99|83.95|84.1|84.06|83.82|83.79|125885
1656334200000|2022-06-27 12:50:00|84.01|83.94|83.78|83.73|84.02|83.95|83.77|83.73|77147
1656334500000|2022-06-27 12:55:00|83.76|83.72|83.74|83.71|83.91|83.85|83.74|83.71|46026
1656334800000|2022-06-27 13:00:00|83.76|83.72|83.67|83.61|83.9|83.83|83.65|83.6|87235
1656335100000|2022-06-27 13:05:00|83.66|83.6|83.78|83.74|83.81|83.76|83.64|83.6|32155
1656335400000|2022-06-27 13:10:00|83.79|83.73|83.72|83.67|83.79|83.73|83.67|83.62|53303
1656335700000|2022-06-27 13:15:00|83.71|83.68|83.56|83.52|83.71|83.68|83.54|83.51|73164
1656336000000|2022-06-27 13:20:00|83.57|83.51|83.47|83.43|83.58|83.55|83.46|83.43|138778
1656336300000|2022-06-27 13:25:00|83.46|83.42|83.57|83.52|83.64|83.58|83.44|83.4|39427
1656336600000|2022-06-27 13:30:00|83.56|83.55|83.09|83.06|83.59|83.56|83.02|83|3646935
1656336900000|2022-06-27 13:35:00|83.08|83.05|83.06|83.01|83.15|83.1|82.89|82.84|615041
1656337200000|2022-06-27 13:40:00|83.05|82.99|82.71|82.68|83.05|82.99|82.56|82.51|755992
1656337500000|2022-06-27 13:45:00|82.7|82.66|82.36|82.33|82.78|82.74|82.35|82.32|460562
1656337800000|2022-06-27 13:50:00|82.35|82.32|82.76|82.71|82.81|82.76|82.34|82.32|162575
1656338100000|2022-06-27 13:55:00|82.75|82.72|82.67|82.65|82.82|82.77|82.62|82.59|72121
1656338400000|2022-06-27 14:00:00|82.68|82.64|83.36|83.33|83.45|83.39|82.68|82.62|290012
1656338700000|2022-06-27 14:05:00|83.34|83.3|82.99|82.96|83.36|83.31|82.93|82.9|298328
1656339000000|2022-06-27 14:10:00|83|82.97|82.98|82.95|83.03|82.98|82.8|82.74|271203
1656339300000|2022-06-27 14:15:00|82.97|82.93|83|82.97|83.12|83.08|82.87|82.83|244796
1656339600000|2022-06-27 14:20:00|82.99|82.95|82.81|82.78|83.16|83.11|82.79|82.76|89439
1656339900000|2022-06-27 14:25:00|82.8|82.76|82.74|82.72|82.88|82.84|82.73|82.72|275621
1656340200000|2022-06-27 14:30:00|82.73|82.71|82.62|82.56|82.81|82.78|82.56|82.53|197253
1656340500000|2022-06-27 14:35:00|82.61|82.55|82.67|82.64|82.72|82.67|82.49|82.46|290842
1656340800000|2022-06-27 14:40:00|82.69|82.65|82.74|82.71|82.76|82.73|82.64|82.61|254887
1656341100000|2022-06-27 14:45:00|82.73|82.7|82.75|82.72|82.85|82.83|82.65|82.62|80292
1656341400000|2022-06-27 14:50:00|82.77|82.73|82.87|82.85|82.89|82.88|82.75|82.72|41903
1656341700000|2022-06-27 14:55:00|82.88|82.83|82.89|82.88|83.02|82.98|82.86|82.83|101388
1656342000000|2022-06-27 15:00:00|82.9|82.89|82.67|82.63|83.03|82.98|82.54|82.51|308236
1656342300000|2022-06-27 15:05:00|82.65|82.62|82.39|82.35|82.65|82.62|82.36|82.32|4037944
1656342600000|2022-06-27 15:10:00|82.38|82.32|82.16|82.12|82.38|82.32|82.04|82|1424173
1656342900000|2022-06-27 15:15:00|82.15|82.1|82.08|82.04|82.19|82.15|82.01|82|231251
1656343200000|2022-06-27 15:20:00|82.07|82.03|82.34|82.3|82.38|82.32|82.03|82.01|316910
1656343500000|2022-06-27 15:25:00|82.33|82.29|82.11|82.06|82.35|82.32|82.07|82.02|728122
1656399600000|2022-06-28 07:00:00|82.89|82.59|84|83.91|84.08|83.98|82.78|82.37|620820
1656399900000|2022-06-28 07:05:00|84.01|83.92|85.15|85.02|85.17|85.08|83.93|83.85|703649
1656400200000|2022-06-28 07:10:00|85.17|85.03|85.48|85.39|85.7|85.58|85.12|85.03|615397
1656400500000|2022-06-28 07:15:00|85.49|85.41|85.23|85.14|85.61|85.54|84.94|84.86|595999
1656400800000|2022-06-28 07:20:00|85.26|85.15|85.23|85.15|85.58|85.48|85.05|84.96|934012
1656401100000|2022-06-28 07:25:00|85.25|85.18|85.21|85.13|85.64|85.55|85.16|85.07|333813
1656401400000|2022-06-28 07:30:00|85.2|85.11|85.57|85.51|85.58|85.53|85.08|84.95|147479
1656401700000|2022-06-28 07:35:00|85.6|85.52|85.6|85.53|85.75|85.7|85.47|85.39|339005
1656402000000|2022-06-28 07:40:00|85.61|85.55|85.71|85.66|85.74|85.68|85.44|85.37|146494
1656402300000|2022-06-28 07:45:00|85.66|85.64|85.93|85.9|86.09|86.01|85.6|85.55|563302
1656402600000|2022-06-28 07:50:00|85.95|85.91|86.02|85.99|86.09|86.02|85.88|85.83|258803
1656402900000|2022-06-28 07:55:00|86.01|85.98|86.1|86.06|86.29|86.22|85.99|85.94|444863
1656403200000|2022-06-28 08:00:00|86.12|86.07|86.54|86.5|86.64|86.56|86.1|86.06|311553
1656403500000|2022-06-28 08:05:00|86.53|86.49|86.56|86.51|86.68|86.63|86.37|86.32|472645
1656403800000|2022-06-28 08:10:00|86.57|86.49|86.57|86.52|86.76|86.68|86.56|86.49|161887
1656404100000|2022-06-28 08:15:00|86.56|86.51|86.65|86.61|86.65|86.62|86.53|86.47|395833
1656404400000|2022-06-28 08:20:00|86.63|86.6|86.64|86.61|86.78|86.73|86.52|86.46|320697
1656404700000|2022-06-28 08:25:00|86.63|86.62|86.52|86.48|86.7|86.68|86.49|86.45|173553
1656405000000|2022-06-28 08:30:00|86.51|86.49|86.38|86.31|86.52|86.49|86.33|86.28|130756
1656405300000|2022-06-28 08:35:00|86.37|86.32|86.12|86.05|86.53|86.5|86.11|86.05|138617
1656405600000|2022-06-28 08:40:00|86.1|86.06|86.04|85.98|86.1|86.06|85.85|85.8|236554
1656405900000|2022-06-28 08:45:00|86.03|85.97|86.11|86.06|86.26|86.19|85.97|85.95|249572
1656406200000|2022-06-28 08:50:00|86.1|86.05|86.13|86.07|86.17|86.12|85.95|85.88|190612
1656406500000|2022-06-28 08:55:00|86.11|86.06|86.28|86.25|86.51|86.43|86.1|86.06|518461
1656406800000|2022-06-28 09:00:00|86.29|86.28|86.59|86.54|86.6|86.54|86.29|86.25|167144
1656407100000|2022-06-28 09:05:00|86.6|86.57|86.59|86.55|86.7|86.66|86.54|86.5|212954
1656407400000|2022-06-28 09:10:00|86.6|86.56|86.54|86.48|86.77|86.71|86.54|86.48|168076
1656407700000|2022-06-28 09:15:00|86.53|86.47|86.2|86.15|86.56|86.5|86.18|86.12|34461
1656408000000|2022-06-28 09:20:00|86.19|86.13|86.13|86.06|86.32|86.24|86.05|85.99|41830
1656408300000|2022-06-28 09:25:00|86.12|86.04|85.88|85.86|86.12|86.05|85.86|85.83|130987
1656408600000|2022-06-28 09:30:00|85.85|85.85|85.46|85.4|85.88|85.85|85.45|85.38|90490
1656408900000|2022-06-28 09:35:00|85.47|85.39|85.32|85.28|85.53|85.46|85.29|85.26|140908
1656409200000|2022-06-28 09:40:00|85.31|85.27|85.51|85.46|85.64|85.56|85.3|85.26|205091
1656409500000|2022-06-28 09:45:00|85.49|85.43|85.67|85.64|85.68|85.65|85.34|85.33|101527
1656409800000|2022-06-28 09:50:00|85.68|85.65|85.87|85.82|86.08|86.02|85.68|85.64|75107
1656410100000|2022-06-28 09:55:00|85.86|85.81|85.82|85.78|85.9|85.83|85.77|85.7|70010
1656410400000|2022-06-28 10:00:00|85.83|85.77|86.23|86.16|86.26|86.17|85.82|85.76|43799
1656410700000|2022-06-28 10:05:00|86.22|86.17|86.27|86.22|86.44|86.36|86.21|86.16|32828
1656411000000|2022-06-28 10:10:00|86.29|86.23|86.23|86.21|86.3|86.23|86.16|86.1|8655
1656411300000|2022-06-28 10:15:00|86.22|86.2|86.06|86.02|86.23|86.2|86.01|86|56207
1656411600000|2022-06-28 10:20:00|86.05|86.03|86.23|86.2|86.23|86.2|86.02|85.94|385554
1656411900000|2022-06-28 10:25:00|86.22|86.19|86.54|86.49|86.56|86.5|86.22|86.17|81804
1656412200000|2022-06-28 10:30:00|86.55|86.47|86.57|86.53|86.69|86.63|86.47|86.41|73709
1656412500000|2022-06-28 10:35:00|86.56|86.52|86.62|86.57|86.66|86.6|86.4|86.35|71538
1656412800000|2022-06-28 10:40:00|86.63|86.58|86.59|86.54|86.68|86.62|86.5|86.47|55472
1656413100000|2022-06-28 10:45:00|86.6|86.55|86.96|86.9|86.96|86.9|86.6|86.55|122374
1656413400000|2022-06-28 10:50:00|87|86.91|87.13|87.09|87.13|87.09|86.97|86.91|139243
1656413700000|2022-06-28 10:55:00|87.17|87.1|87.14|87.09|87.32|87.25|87.08|87.04|145172
1656414000000|2022-06-28 11:00:00|87.16|87.1|86.96|86.92|87.23|87.18|86.96|86.92|219644
1656414300000|2022-06-28 11:05:00|86.95|86.93|87|86.95|87.03|86.97|86.81|86.76|171810
1656414600000|2022-06-28 11:10:00|86.99|86.92|86.79|86.74|86.99|86.92|86.77|86.72|354100
1656414900000|2022-06-28 11:15:00|86.78|86.73|86.77|86.72|86.82|86.77|86.66|86.62|88184
1656415200000|2022-06-28 11:20:00|86.78|86.73|87.01|86.95|87.03|86.97|86.78|86.73|89000
1656415500000|2022-06-28 11:25:00|87|86.96|87.13|87.07|87.19|87.14|86.99|86.95|171400
1656415800000|2022-06-28 11:30:00|87.12|87.08|87.1|87.06|87.13|87.09|87.04|87.01|132059
1656416100000|2022-06-28 11:35:00|87.09|87.05|87.1|87.06|87.15|87.1|86.99|86.95|181581
1656416400000|2022-06-28 11:40:00|87.11|87.07|87.18|87.15|87.22|87.16|87.01|86.96|638719
1656416700000|2022-06-28 11:45:00|87.17|87.14|87.28|87.23|87.38|87.32|87.09|87.07|228955
1656417000000|2022-06-28 11:50:00|87.26|87.24|87.26|87.21|87.31|87.26|87.17|87.1|28916
1656417300000|2022-06-28 11:55:00|87.28|87.22|87.39|87.34|87.4|87.37|87.16|87.12|133367
1656417600000|2022-06-28 12:00:00|87.4|87.35|87.27|87.21|87.47|87.41|87.25|87.2|126438
1656417900000|2022-06-28 12:05:00|87.26|87.2|86.93|86.88|87.3|87.27|86.92|86.88|136479
1656418200000|2022-06-28 12:10:00|86.92|86.89|87.24|87.19|87.29|87.22|86.91|86.88|458206
1656418500000|2022-06-28 12:15:00|87.23|87.18|87.09|87.08|87.23|87.18|87.06|87.03|121135
1656418800000|2022-06-28 12:20:00|87.11|87.09|86.97|86.93|87.18|87.12|86.88|86.83|85965
1656419100000|2022-06-28 12:25:00|86.96|86.92|86.58|86.51|86.98|86.93|86.48|86.42|77890
1656419400000|2022-06-28 12:30:00|86.57|86.52|86.58|86.52|86.82|86.75|86.53|86.48|83349
1656419700000|2022-06-28 12:35:00|86.59|86.51|86.57|86.52|86.62|86.58|86.49|86.43|8016
1656420000000|2022-06-28 12:40:00|86.59|86.51|86.85|86.79|86.86|86.79|86.59|86.51|364241
1656420300000|2022-06-28 12:45:00|86.8|86.78|86.81|86.78|86.85|86.8|86.64|86.62|56925
1656420600000|2022-06-28 12:50:00|86.82|86.77|86.71|86.69|86.92|86.88|86.7|86.65|127728
1656420900000|2022-06-28 12:55:00|86.72|86.71|86.66|86.61|86.81|86.76|86.65|86.58|89747
1656421200000|2022-06-28 13:00:00|86.65|86.6|86.77|86.72|86.81|86.77|86.6|86.57|41866
1656421500000|2022-06-28 13:05:00|86.76|86.74|86.81|86.78|86.92|86.87|86.76|86.72|79007
1656421800000|2022-06-28 13:10:00|86.8|86.75|86.86|86.82|86.89|86.85|86.75|86.73|115355
1656422100000|2022-06-28 13:15:00|86.85|86.81|86.79|86.77|86.89|86.85|86.7|86.68|116957
1656422400000|2022-06-28 13:20:00|86.82|86.76|86.85|86.81|86.97|86.92|86.72|86.68|112269
1656422700000|2022-06-28 13:25:00|86.87|86.82|87.22|87.15|87.23|87.18|86.86|86.81|128324
1656423000000|2022-06-28 13:30:00|87.21|87.17|87.96|87.91|88.1|88.04|87.2|87.13|729347
1656423300000|2022-06-28 13:35:00|87.98|87.92|88.25|88.2|88.26|88.24|87.96|87.91|356183
1656423600000|2022-06-28 13:40:00|88.22|88.21|88.61|88.55|88.61|88.55|88.22|88.21|397320
1656423900000|2022-06-28 13:45:00|88.6|88.53|88.87|88.82|88.88|88.82|88.58|88.53|325126
1656424200000|2022-06-28 13:50:00|88.88|88.83|88.9|88.86|89.12|89.08|88.79|88.75|424856
1656424500000|2022-06-28 13:55:00|88.89|88.84|88.54|88.49|88.99|88.93|88.53|88.47|414091
1656424800000|2022-06-28 14:00:00|88.52|88.47|88.19|88.14|88.7|88.64|88.13|88.12|587637
1656425100000|2022-06-28 14:05:00|88.18|88.15|88.18|88.14|88.27|88.2|87.91|87.83|454423
1656425400000|2022-06-28 14:10:00|88.17|88.13|88.1|88.08|88.31|88.27|88.06|88.02|218163
1656425700000|2022-06-28 14:15:00|88.09|88.07|87.87|87.84|88.1|88.07|87.86|87.81|358501
1656426000000|2022-06-28 14:20:00|87.86|87.82|87.71|87.67|87.94|87.89|87.45|87.4|319769
1656426300000|2022-06-28 14:25:00|87.7|87.66|87.79|87.76|87.95|87.89|87.69|87.66|131526
1656426600000|2022-06-28 14:30:00|87.78|87.74|87.57|87.52|87.84|87.79|87.52|87.47|96742
1656426900000|2022-06-28 14:35:00|87.56|87.5|87.63|87.6|87.75|87.73|87.51|87.47|112431
1656427200000|2022-06-28 14:40:00|87.66|87.59|87.6|87.57|87.77|87.72|87.5|87.48|255738
1656427500000|2022-06-28 14:45:00|87.59|87.58|87.28|87.26|87.6|87.58|87.15|87.14|84199
1656427800000|2022-06-28 14:50:00|87.29|87.27|87.28|87.24|87.39|87.34|87.26|87.22|106028
1656428100000|2022-06-28 14:55:00|87.27|87.25|87.64|87.61|87.66|87.63|87.27|87.25|366306
1656428400000|2022-06-28 15:00:00|87.63|87.6|87.44|87.41|87.69|87.65|87.42|87.38|281528
1656428700000|2022-06-28 15:05:00|87.46|87.42|87.25|87.23|87.5|87.47|87.21|87.2|187495
1656429000000|2022-06-28 15:10:00|87.26|87.21|87.17|87.14|87.26|87.22|87.1|87.09|129246
1656429300000|2022-06-28 15:15:00|87.18|87.13|86.99|86.98|87.18|87.15|86.91|86.89|415623
1656429600000|2022-06-28 15:20:00|87|86.99|86.7|86.66|87.05|87.01|86.69|86.65|148020
1656429900000|2022-06-28 15:25:00|86.69|86.67|86.72|86.69|86.81|86.77|86.69|86.66|569463
1656486000000|2022-06-29 07:00:00|85.89|85.78|86.5|86.37|86.53|86.38|85.78|85.65|501020
1656486300000|2022-06-29 07:05:00|86.51|86.35|86.21|86.1|86.69|86.54|85.98|85.95|565123
1656486600000|2022-06-29 07:10:00|86.22|86.07|86.23|86.13|86.28|86.18|85.84|85.76|534142
1656486900000|2022-06-29 07:15:00|86.24|86.14|86.11|86.04|86.54|86.47|86.03|85.99|255553
1656487200000|2022-06-29 07:20:00|86.13|86.05|86.4|86.34|86.43|86.38|85.98|85.9|125650
1656487500000|2022-06-29 07:25:00|86.41|86.33|86.02|85.94|86.42|86.36|85.9|85.86|69497
1656487800000|2022-06-29 07:30:00|86.01|85.96|85.7|85.62|86.01|85.97|85.6|85.51|139165
1656488100000|2022-06-29 07:35:00|85.67|85.61|85.68|85.61|85.89|85.81|85.43|85.36|115657
1656488400000|2022-06-29 07:40:00|85.7|85.63|86.04|85.96|86.05|85.97|85.66|85.61|120928
1656488700000|2022-06-29 07:45:00|86.03|85.94|85.69|85.63|86.03|85.94|85.68|85.62|182380
1656489000000|2022-06-29 07:50:00|85.7|85.64|85.5|85.44|85.89|85.83|85.38|85.31|94919
1656489300000|2022-06-29 07:55:00|85.51|85.45|85.33|85.26|85.52|85.46|85.25|85.16|50893
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.37|85.33|85.48|85.41|85.11|85.04|280033
1656489900000|2022-06-29 08:05:00|85.36|85.32|85.73|85.67|85.75|85.68|85.31|85.26|265127
1656490200000|2022-06-29 08:10:00|85.75|85.68|85.7|85.64|85.92|85.86|85.67|85.61|119586
1656490500000|2022-06-29 08:15:00|85.71|85.63|85.58|85.52|85.71|85.63|85.43|85.38|107622
1656490800000|2022-06-29 08:20:00|85.6|85.53|85.68|85.61|85.84|85.79|85.6|85.53|127523
1656491100000|2022-06-29 08:25:00|85.69|85.6|85.6|85.54|85.7|85.66|85.52|85.46|60295
1656491400000|2022-06-29 08:30:00|85.58|85.55|85.67|85.64|85.71|85.68|85.56|85.52|59892
1656491700000|2022-06-29 08:35:00|85.69|85.65|85.89|85.84|86|85.94|85.68|85.65|99031
1656492000000|2022-06-29 08:40:00|85.9|85.83|85.96|85.91|85.96|85.92|85.79|85.74|151189
1656492300000|2022-06-29 08:45:00|85.95|85.89|85.94|85.89|86.08|86.03|85.83|85.8|123048
1656492600000|2022-06-29 08:50:00|85.96|85.9|85.85|85.8|85.96|85.9|85.81|85.75|29851
1656492900000|2022-06-29 08:55:00|85.86|85.81|85.7|85.67|85.91|85.88|85.69|85.66|32491
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.77|85.7|85.81|85.75|85.67|85.62|37024
1656493500000|2022-06-29 09:05:00|85.76|85.71|85.65|85.59|85.92|85.85|85.63|85.58|17632
1656493800000|2022-06-29 09:10:00|85.64|85.6|85.69|85.63|85.8|85.75|85.62|85.58|24268
1656494100000|2022-06-29 09:15:00|85.68|85.62|85.6|85.54|85.71|85.65|85.58|85.54|37551
1656494400000|2022-06-29 09:20:00|85.59|85.52|85.53|85.48|85.64|85.59|85.47|85.43|56620
1656494700000|2022-06-29 09:25:00|85.55|85.49|85.65|85.6|85.79|85.75|85.55|85.49|108890
1656495000000|2022-06-29 09:30:00|85.64|85.61|85.62|85.59|85.73|85.67|85.49|85.44|58702
1656495300000|2022-06-29 09:35:00|85.64|85.6|85.51|85.48|85.68|85.63|85.51|85.48|60331
1656495600000|2022-06-29 09:40:00|85.53|85.49|85.69|85.65|85.69|85.65|85.52|85.48|43957
1656495900000|2022-06-29 09:45:00|85.7|85.63|85.86|85.83|85.91|85.87|85.46|85.43|91986
1656496200000|2022-06-29 09:50:00|85.84|85.82|85.76|85.7|85.84|85.82|85.61|85.57|152711
1656496500000|2022-06-29 09:55:00|85.75|85.71|85.83|85.77|85.85|85.79|85.61|85.57|137750
1656496800000|2022-06-29 10:00:00|85.84|85.78|86.01|85.98|86.07|86.03|85.82|85.77|73209
1656497100000|2022-06-29 10:05:00|86|85.97|86.07|86.01|86.19|86.13|86|85.97|85519
1656497400000|2022-06-29 10:10:00|86.06|85.98|85.76|85.72|86.06|86|85.68|85.62|47939
1656497700000|2022-06-29 10:15:00|85.75|85.7|85.61|85.57|85.83|85.78|85.6|85.56|74124
1656498000000|2022-06-29 10:20:00|85.6|85.56|85.5|85.46|85.79|85.74|85.5|85.45|106043
1656498300000|2022-06-29 10:25:00|85.49|85.47|85.35|85.31|85.52|85.47|85.32|85.24|57852
1656498600000|2022-06-29 10:30:00|85.34|85.3|85.39|85.34|85.41|85.36|85.28|85.26|63026
1656498900000|2022-06-29 10:35:00|85.4|85.35|85.21|85.16|85.51|85.45|85.19|85.12|68499
1656499200000|2022-06-29 10:40:00|85.22|85.18|85.13|85.08|85.36|85.3|85.12|85.08|1710248
1656499500000|2022-06-29 10:45:00|85.12|85.07|85.02|84.99|85.12|85.08|84.98|84.91|227725
1656499800000|2022-06-29 10:50:00|85.03|84.97|85.05|85.01|85.2|85.17|84.96|84.93|99054
1656500100000|2022-06-29 10:55:00|85.03|85|85.08|85.04|85.21|85.18|84.99|84.95|49663
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.27|85.23|85.3|85.24|85.03|84.99|131010
1656500700000|2022-06-29 11:05:00|85.26|85.24|85.34|85.3|85.37|85.32|85.21|85.17|38790
1656501000000|2022-06-29 11:10:00|85.35|85.31|85.25|85.2|85.36|85.31|85.06|85.03|72411
1656501300000|2022-06-29 11:15:00|85.24|85.17|85.17|85.12|85.25|85.19|85.07|85.02|69537
1656501600000|2022-06-29 11:20:00|85.18|85.13|85.25|85.21|85.29|85.22|85.05|84.99|131416
1656501900000|2022-06-29 11:25:00|85.26|85.22|85.26|85.22|85.33|85.28|85.25|85.21|32369
1656502200000|2022-06-29 11:30:00|85.28|85.23|85.33|85.29|85.4|85.34|85.19|85.16|131842
1656502500000|2022-06-29 11:35:00|85.32|85.28|85.53|85.5|85.56|85.52|85.28|85.23|82989
1656502800000|2022-06-29 11:40:00|85.52|85.49|85.25|85.2|85.52|85.49|85.23|85.18|60232
1656503100000|2022-06-29 11:45:00|85.24|85.21|85.26|85.21|85.34|85.29|85.15|85.12|68226
1656503400000|2022-06-29 11:50:00|85.25|85.22|85.48|85.45|85.49|85.45|85.2|85.14|64944
1656503700000|2022-06-29 11:55:00|85.47|85.44|85.53|85.49|85.6|85.55|85.44|85.39|57698
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.7|85.65|85.79|85.74|85.52|85.49|80015
1656504300000|2022-06-29 12:05:00|85.69|85.66|85.61|85.58|85.84|85.78|85.6|85.58|87380
1656504600000|2022-06-29 12:10:00|85.62|85.59|85.59|85.54|85.71|85.68|85.56|85.51|155219
1656504900000|2022-06-29 12:15:00|85.58|85.52|85.6|85.53|85.76|85.71|85.55|85.48|36256
1656505200000|2022-06-29 12:20:00|85.59|85.54|85.37|85.31|85.6|85.57|85.37|85.31|74191
1656505500000|2022-06-29 12:25:00|85.38|85.32|85.55|85.46|85.64|85.59|85.38|85.31|100033
1656505800000|2022-06-29 12:30:00|85.54|85.49|85.2|85.16|85.55|85.49|85.15|85.11|59149
1656506100000|2022-06-29 12:35:00|85.19|85.13|85.04|85.01|85.2|85.15|85.04|85.01|29694
1656506400000|2022-06-29 12:40:00|85.07|85.02|85.18|85.13|85.25|85.2|85.02|85|133225
1656506700000|2022-06-29 12:45:00|85.19|85.14|85.23|85.19|85.35|85.29|85.16|85.1|40661
1656507000000|2022-06-29 12:50:00|85.24|85.2|85.35|85.3|85.39|85.32|85.23|85.19|12004
1656507300000|2022-06-29 12:55:00|85.34|85.29|85.3|85.24|85.35|85.29|85.15|85.12|88430
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.58|85.53|85.59|85.53|85.27|85.22|56313
1656507900000|2022-06-29 13:05:00|85.59|85.54|85.56|85.5|85.61|85.57|85.45|85.41|56715
1656508200000|2022-06-29 13:10:00|85.57|85.51|85.59|85.52|85.71|85.64|85.49|85.46|74408
1656508500000|2022-06-29 13:15:00|85.58|85.51|85.83|85.75|85.84|85.78|85.48|85.43|657477
1656508800000|2022-06-29 13:20:00|85.81|85.76|85.74|85.69|85.88|85.81|85.7|85.63|74412
1656509100000|2022-06-29 13:25:00|85.75|85.68|85.59|85.53|85.76|85.71|85.55|85.5|158529
1656509400000|2022-06-29 13:30:00|85.58|85.54|85.43|85.41|85.63|85.58|85.29|85.25|392820
1656509700000|2022-06-29 13:35:00|85.42|85.38|85.42|85.37|85.5|85.46|85.25|85.23|649530
1656510000000|2022-06-29 13:40:00|85.4|85.36|85.41|85.36|85.52|85.5|85.37|85.35|342602
1656510300000|2022-06-29 13:45:00|85.39|85.35|85.58|85.54|85.61|85.56|85.3|85.27|256401
1656510600000|2022-06-29 13:50:00|85.56|85.53|85.93|85.88|85.95|85.9|85.54|85.49|169963
1656510900000|2022-06-29 13:55:00|85.92|85.86|85.54|85.5|85.96|85.9|85.5|85.46|170623
1656511200000|2022-06-29 14:00:00|85.55|85.51|85.73|85.68|85.87|85.81|85.37|85.32|197923
1656511500000|2022-06-29 14:05:00|85.72|85.7|85.26|85.21|85.73|85.7|85.21|85.16|210064
1656511800000|2022-06-29 14:10:00|85.25|85.22|84.88|84.82|85.25|85.23|84.87|84.8|214342
1656512100000|2022-06-29 14:15:00|84.87|84.81|84.22|84.15|84.97|84.91|84.22|84.15|230231
1656512400000|2022-06-29 14:20:00|84.23|84.16|84.47|84.38|84.49|84.42|84.22|84.15|429650
1656512700000|2022-06-29 14:25:00|84.46|84.42|84.35|84.29|84.75|84.64|84.31|84.27|83769
1656513000000|2022-06-29 14:30:00|84.33|84.3|84.23|84.18|84.51|84.46|84.21|84.17|204443
1656513300000|2022-06-29 14:35:00|84.22|84.17|84.23|84.18|84.32|84.27|84.03|84|167639
1656513600000|2022-06-29 14:40:00|84.22|84.17|84.28|84.24|84.37|84.32|84.17|84.13|98002
1656513900000|2022-06-29 14:45:00|84.29|84.25|84.14|84.11|84.38|84.34|84.09|84.05|295311
1656514200000|2022-06-29 14:50:00|84.13|84.13|84.17|84.13|84.37|84.32|84.1|84.07|149962
1656514500000|2022-06-29 14:55:00|84.19|84.14|84.2|84.15|84.27|84.22|84.04|84.01|130585
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.22|84.17|84.23|84.18|84.08|84.05|138995
1656515100000|2022-06-29 15:05:00|84.21|84.18|84.3|84.27|84.39|84.34|84.15|84.13|101249
1656515400000|2022-06-29 15:10:00|84.29|84.26|84.21|84.18|84.34|84.3|84.21|84.17|115017
1656515700000|2022-06-29 15:15:00|84.22|84.17|84.19|84.16|84.38|84.35|84.17|84.13|178027
1656516000000|2022-06-29 15:20:00|84.2|84.17|84.24|84.21|84.29|84.27|84.14|84.13|444295
1656516300000|2022-06-29 15:25:00|84.23|84.22|84.36|84.31|84.36|84.31|84.14|84.12|520141
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.57|82.5|83.06|82.87|82.57|82.5|657184
1656572700000|2022-06-30 07:05:00|82.56|82.41|82.45|82.37|82.71|82.6|82.22|82.19|430383
1656573000000|2022-06-30 07:10:00|82.4|82.38|82.67|82.58|82.7|82.61|82.2|82.12|458271
1656573300000|2022-06-30 07:15:00|82.66|82.57|82.57|82.51|82.7|82.62|82.45|82.37|209149
1656573600000|2022-06-30 07:20:00|82.55|82.48|82.83|82.78|82.86|82.81|82.5|82.45|329641
1656573900000|2022-06-30 07:25:00|82.82|82.77|83.1|83.04|83.34|83.29|82.77|82.7|209216
1656574200000|2022-06-30 07:30:00|83.09|83.02|83.23|83.16|83.26|83.18|82.84|82.77|190081
1656574500000|2022-06-30 07:35:00|83.24|83.19|83.01|82.98|83.3|83.24|83.01|82.98|175055
1656574800000|2022-06-30 07:40:00|83|82.95|83.16|83.1|83.34|83.29|82.98|82.91|189306
1656575100000|2022-06-30 07:45:00|83.17|83.11|83.58|83.53|83.6|83.54|83.09|83.05|220061
1656575400000|2022-06-30 07:50:00|83.57|83.54|83.31|83.25|83.66|83.6|83.26|83.2|179466
1656575700000|2022-06-30 07:55:00|83.28|83.24|82.91|82.85|83.28|83.24|82.91|82.81|164299
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.61|83.54|83.63|83.56|82.9|82.81|122351
1656576300000|2022-06-30 08:05:00|83.62|83.56|83.39|83.32|83.74|83.66|83.36|83.31|75942
1656576600000|2022-06-30 08:10:00|83.38|83.33|83.46|83.41|83.54|83.45|83.3|83.22|36293
1656576900000|2022-06-30 08:15:00|83.49|83.42|83.23|83.19|83.5|83.44|83.06|83.01|95715
1656577200000|2022-06-30 08:20:00|83.24|83.17|83.35|83.29|83.46|83.4|83.17|83.11|226803
1656577500000|2022-06-30 08:25:00|83.34|83.28|83.08|83.01|83.44|83.37|83.05|82.99|35141
1656577800000|2022-06-30 08:30:00|83.06|83|83.08|83.03|83.26|83.21|82.96|82.92|48838
1656578100000|2022-06-30 08:35:00|83.06|83.02|83.54|83.49|83.66|83.61|82.99|82.94|212540
1656578400000|2022-06-30 08:40:00|83.53|83.5|83.63|83.55|83.81|83.73|83.41|83.34|55277
1656578700000|2022-06-30 08:45:00|83.62|83.54|83.55|83.49|83.64|83.56|83.42|83.39|130035
1656579000000|2022-06-30 08:50:00|83.53|83.48|83.48|83.42|83.63|83.58|83.45|83.41|43119
1656579300000|2022-06-30 08:55:00|83.5|83.43|83.87|83.83|83.87|83.85|83.49|83.42|100715
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.56|83.51|84|83.97|83.5|83.44|141730
1656579900000|2022-06-30 09:05:00|83.59|83.53|83.25|83.19|83.78|83.71|83.25|83.19|122057
1656580200000|2022-06-30 09:10:00|83.24|83.18|83.03|82.98|83.36|83.31|83.02|82.96|174968
1656580500000|2022-06-30 09:15:00|83.05|82.99|83.08|83.03|83.13|83.07|82.96|82.92|40004
1656580800000|2022-06-30 09:20:00|83.07|83|83.13|83.09|83.23|83.15|82.99|82.94|136719
1656581100000|2022-06-30 09:25:00|83.12|83.08|82.98|82.93|83.12|83.08|82.84|82.8|43661
1656581400000|2022-06-30 09:30:00|83|82.94|83.18|83.13|83.23|83.17|82.93|82.9|90594
1656581700000|2022-06-30 09:35:00|83.17|83.11|83.12|83.08|83.19|83.13|83|82.96|67375
1656582000000|2022-06-30 09:40:00|83.11|83.07|83.06|83|83.24|83.18|82.99|82.93|51361
1656582300000|2022-06-30 09:45:00|83.05|83.01|83.28|83.24|83.33|83.28|83.01|82.99|60625
1656582600000|2022-06-30 09:50:00|83.27|83.21|83.25|83.22|83.3|83.25|83.15|83.09|50134
1656582900000|2022-06-30 09:55:00|83.27|83.23|83.62|83.57|83.64|83.59|83.27|83.23|25768
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.81|83.76|83.83|83.77|83.57|83.54|88313
1656583500000|2022-06-30 10:05:00|83.83|83.77|83.71|83.66|83.91|83.86|83.68|83.62|165220
1656583800000|2022-06-30 10:10:00|83.7|83.65|83.51|83.46|83.72|83.67|83.5|83.44|108656
1656584100000|2022-06-30 10:15:00|83.5|83.45|83.5|83.47|83.65|83.6|83.49|83.44|76284
1656584400000|2022-06-30 10:20:00|83.51|83.48|83.54|83.49|83.65|83.62|83.51|83.47|44849
1656584700000|2022-06-30 10:25:00|83.52|83.47|83.28|83.22|83.52|83.47|83.26|83.21|140289
1656585000000|2022-06-30 10:30:00|83.27|83.23|83.3|83.27|83.43|83.36|83.24|83.21|23719
1656585300000|2022-06-30 10:35:00|83.31|83.24|83.12|83.08|83.31|83.24|82.98|82.97|64141
1656585600000|2022-06-30 10:40:00|83.13|83.09|83.31|83.26|83.33|83.27|83.03|82.97|70377
1656585900000|2022-06-30 10:45:00|83.3|83.25|83.1|83.06|83.31|83.26|83.07|83.02|51974
1656586200000|2022-06-30 10:50:00|83.09|83.04|83.13|83.08|83.24|83.19|83.02|82.96|35169
1656586500000|2022-06-30 10:55:00|83.12|83.09|83.29|83.24|83.29|83.24|83.1|83.08|49475
1656586800000|2022-06-30 11:00:00|83.27|83.25|83.08|83.02|83.32|83.26|83.06|83.01|12461
1656587100000|2022-06-30 11:05:00|83.09|83.03|83.13|83.1|83.2|83.15|83.04|83|15217
1656587400000|2022-06-30 11:10:00|83.14|83.11|83.12|83.08|83.17|83.11|83.03|82.97|67364
1656587700000|2022-06-30 11:15:00|83.11|83.09|83.1|83.07|83.24|83.19|83.02|82.98|234085
1656588000000|2022-06-30 11:20:00|83.11|83.08|83.21|83.16|83.25|83.2|83.11|83.08|46557
1656588300000|2022-06-30 11:25:00|83.2|83.14|83.12|83.07|83.2|83.14|83.04|83.01|26501
1656588600000|2022-06-30 11:30:00|83.13|83.09|83.01|82.98|83.17|83.12|82.97|82.91|66854
1656588900000|2022-06-30 11:35:00|83.02|82.99|82.76|82.72|83.02|83.01|82.7|82.69|97753
1656589200000|2022-06-30 11:40:00|82.75|82.7|82.9|82.87|82.97|82.92|82.69|82.68|91787
1656589500000|2022-06-30 11:45:00|82.89|82.85|83|82.96|83.02|82.97|82.76|82.72|113437
1656589800000|2022-06-30 11:50:00|82.99|82.93|83.06|83.03|83.06|83.03|82.94|82.9|21667
1656590100000|2022-06-30 11:55:00|83.05|83.01|82.96|82.94|83.05|83.01|82.92|82.87|53966
1656590400000|2022-06-30 12:00:00|82.98|82.95|83.36|83.3|83.36|83.3|82.98|82.95|34672
1656590700000|2022-06-30 12:05:00|83.34|83.29|83.28|83.23|83.36|83.29|83.17|83.11|35748
1656591000000|2022-06-30 12:10:00|83.26|83.22|83.36|83.33|83.38|83.33|83.24|83.19|69505
1656591300000|2022-06-30 12:15:00|83.38|83.32|83.43|83.38|83.53|83.48|83.35|83.31|23383
1656591600000|2022-06-30 12:20:00|83.42|83.39|83.45|83.42|83.49|83.43|83.34|83.3|22153
1656591900000|2022-06-30 12:25:00|83.44|83.39|83.34|83.27|83.56|83.51|83.34|83.27|48591
1656592200000|2022-06-30 12:30:00|83.33|83.26|83.46|83.4|83.62|83.53|83.3|83.21|94923
1656592500000|2022-06-30 12:35:00|83.47|83.41|83.53|83.48|83.71|83.65|83.47|83.41|223268
1656592800000|2022-06-30 12:40:00|83.54|83.49|83.5|83.47|83.61|83.55|83.46|83.42|122032
1656593100000|2022-06-30 12:45:00|83.53|83.49|83.12|83.06|83.7|83.65|83.12|83.05|117662
1656593400000|2022-06-30 12:50:00|83.13|83.07|82.92|82.86|83.18|83.12|82.91|82.85|52436
1656593700000|2022-06-30 12:55:00|82.91|82.87|82.74|82.7|82.96|82.92|82.74|82.69|149152
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.92|82.89|82.95|82.91|82.63|82.57|181032
1656594300000|2022-06-30 13:05:00|82.91|82.87|83|82.98|83.06|83.01|82.88|82.83|102598
1656594600000|2022-06-30 13:10:00|82.99|82.96|82.94|82.89|83|82.96|82.85|82.84|104554
1656594900000|2022-06-30 13:15:00|82.93|82.88|82.97|82.93|83.09|83.04|82.91|82.87|44280
1656595200000|2022-06-30 13:20:00|82.95|82.92|82.45|82.4|82.95|82.92|82.44|82.39|182531
1656595500000|2022-06-30 13:25:00|82.43|82.39|82.34|82.3|82.49|82.48|82.26|82.22|242324
1656595800000|2022-06-30 13:30:00|82.33|82.31|82.01|81.98|82.34|82.31|81.81|81.8|519874
1656596100000|2022-06-30 13:35:00|82|81.97|81.83|81.78|82.02|82|81.77|81.7|399592
1656596400000|2022-06-30 13:40:00|81.81|81.8|81.99|81.98|82.06|82.03|81.81|81.77|125494
1656596700000|2022-06-30 13:45:00|81.98|81.96|82.32|82.28|82.42|82.38|81.97|81.94|224169
1656597000000|2022-06-30 13:50:00|82.31|82.26|82.25|82.22|82.38|82.33|82.08|82.02|268591
1656597300000|2022-06-30 13:55:00|82.24|82.21|82.39|82.34|82.54|82.52|82.15|82.12|169269
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.33|82.28|82.47|82.43|82.26|82.22|123471
1656597900000|2022-06-30 14:05:00|82.32|82.27|82.44|82.39|82.44|82.4|82.24|82.2|139311
1656598200000|2022-06-30 14:10:00|82.45|82.41|82.64|82.59|82.64|82.59|82.44|82.41|8790
1656598500000|2022-06-30 14:15:00|82.65|82.6|82.98|82.94|83.03|82.97|82.59|82.57|299329
1656598800000|2022-06-30 14:20:00|82.97|82.91|83.29|83.24|83.4|83.35|82.84|82.78|245587
1656599100000|2022-06-30 14:25:00|83.28|83.23|82.91|82.86|83.35|83.3|82.78|82.73|376240
1656599400000|2022-06-30 14:30:00|82.9|82.84|82.44|82.38|83.25|83.2|82.44|82.38|1404477
1656599700000|2022-06-30 14:35:00|82.43|82.39|82.12|82.08|82.47|82.45|82.12|82.08|277096
1656600000000|2022-06-30 14:40:00|82.11|82.05|82.2|82.15|82.34|82.28|81.99|81.91|141462
1656600300000|2022-06-30 14:45:00|82.19|82.14|82.03|82|82.27|82.23|81.91|81.88|331171
1656600600000|2022-06-30 14:50:00|82.05|82.01|82.14|82.12|82.24|82.19|81.98|81.95|105426
1656600900000|2022-06-30 14:55:00|82.17|82.16|82.48|82.44|82.56|82.51|82.17|82.16|267791
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.38|82.37|82.49|82.44|82.28|82.24|402359
1656601500000|2022-06-30 15:05:00|82.4|82.36|82.5|82.47|82.55|82.51|82.38|82.36|453878
1656601800000|2022-06-30 15:10:00|82.48|82.45|82.67|82.62|82.68|82.62|82.46|82.42|501903
1656602100000|2022-06-30 15:15:00|82.66|82.63|82.94|82.91|83.13|83.08|82.65|82.63|352599
1656602400000|2022-06-30 15:20:00|82.93|82.9|83.03|82.99|83.15|83.1|82.9|82.86|361681
1656602700000|2022-06-30 15:25:00|83.02|82.98|82.88|82.81|83.29|83.23|82.84|82.77|364408
1656658800000|2022-07-01 07:00:00|82.91|82.64|82.24|82.11|82.91|82.68|81.87|81.7|335668
1656659100000|2022-07-01 07:05:00|82.3|82.14|83.05|82.96|83.1|83.01|82.04|81.92|145493
1656659400000|2022-07-01 07:10:00|83.02|82.93|83.47|83.36|83.51|83.39|82.95|82.87|205271
1656659700000|2022-07-01 07:15:00|83.46|83.37|83.79|83.68|83.81|83.72|83.13|83.04|208420
1656660000000|2022-07-01 07:20:00|83.8|83.71|84.18|84.09|84.27|84.17|83.71|83.65|156600
1656660300000|2022-07-01 07:25:00|84.19|84.1|84.03|83.96|84.41|84.28|84.01|83.93|106873
1656660600000|2022-07-01 07:30:00|84.06|83.97|84.79|84.72|84.94|84.83|84.05|83.97|149433
1656660900000|2022-07-01 07:35:00|84.8|84.73|85|84.94|85.09|85|84.71|84.67|167230
1656661200000|2022-07-01 07:40:00|84.99|84.93|84.99|84.92|85.11|85.05|84.86|84.83|194362
1656661500000|2022-07-01 07:45:00|84.98|84.93|85.06|85.02|85.25|85.2|84.73|84.67|183112
1656661800000|2022-07-01 07:50:00|85.07|85.03|85.08|85.02|85.27|85.19|84.92|84.85|68658
1656662100000|2022-07-01 07:55:00|85.09|85.03|84.7|84.64|85.36|85.23|84.68|84.6|117595
1656662400000|2022-07-01 08:00:00|84.73|84.65|84.55|84.51|84.73|84.69|84.36|84.3|168465
1656662700000|2022-07-01 08:05:00|84.54|84.49|84.56|84.52|84.68|84.6|84.36|84.3|56602
1656663000000|2022-07-01 08:10:00|84.57|84.53|85.06|85.01|85.12|85.05|84.55|84.52|103214
1656663300000|2022-07-01 08:15:00|85.05|84.98|85.21|85.16|85.32|85.24|85.01|84.98|59545
1656663600000|2022-07-01 08:20:00|85.2|85.13|85.61|85.54|85.69|85.61|85.17|85.12|153464
1656663900000|2022-07-01 08:25:00|85.6|85.53|85.44|85.39|85.6|85.53|85.3|85.25|336432
1656664200000|2022-07-01 08:30:00|85.45|85.4|85.58|85.53|85.81|85.74|85.45|85.39|97888
1656664500000|2022-07-01 08:35:00|85.56|85.52|85.95|85.91|86|85.93|85.43|85.37|255181
1656664800000|2022-07-01 08:40:00|85.96|85.92|85.9|85.86|86.07|86.01|85.9|85.86|172105
1656665100000|2022-07-01 08:45:00|85.89|85.84|86.44|86.4|86.49|86.43|85.83|85.81|504428
1656665400000|2022-07-01 08:50:00|86.47|86.41|86.07|86.02|86.57|86.54|86.05|86|196050
1656665700000|2022-07-01 08:55:00|86.04|86.01|86.1|86.05|86.2|86.15|85.99|85.92|138166
1656666000000|2022-07-01 09:00:00|86.06|86.04|86.13|86.08|86.15|86.08|85.97|85.91|102377
1656666300000|2022-07-01 09:05:00|86.12|86.09|86.68|86.62|86.68|86.65|86.12|86.09|260347
1656666600000|2022-07-01 09:10:00|86.66|86.64|86.64|86.58|86.68|86.64|86.43|86.41|154759
1656666900000|2022-07-01 09:15:00|86.66|86.64|86.49|86.43|86.68|86.66|86.32|86.28|264735
1656667200000|2022-07-01 09:20:00|86.48|86.44|86.43|86.39|86.57|86.52|86.26|86.21|560320
1656667500000|2022-07-01 09:25:00|86.42|86.38|86.33|86.28|86.43|86.38|86.28|86.23|153821
1656667800000|2022-07-01 09:30:00|86.31|86.29|86.64|86.59|86.78|86.7|86.29|86.26|351519
1656668100000|2022-07-01 09:35:00|86.66|86.6|86.67|86.64|86.85|86.79|86.66|86.6|121586
1656668400000|2022-07-01 09:40:00|86.69|86.65|86.66|86.62|86.9|86.84|86.61|86.56|203634
1656668700000|2022-07-01 09:45:00|86.67|86.63|86.59|86.53|86.68|86.63|86.39|86.35|81161
1656669000000|2022-07-01 09:50:00|86.58|86.55|86.77|86.72|86.81|86.74|86.57|86.53|62028
1656669300000|2022-07-01 09:55:00|86.76|86.69|87.03|86.98|87.07|87|86.61|86.57|205609
1656669600000|2022-07-01 10:00:00|87.04|86.99|86.7|86.64|87.04|86.99|86.68|86.62|83144
1656669900000|2022-07-01 10:05:00|86.69|86.65|86.51|86.45|86.71|86.67|86.44|86.4|91812
1656670200000|2022-07-01 10:10:00|86.52|86.46|86.42|86.37|86.61|86.55|86.42|86.37|84382
1656670500000|2022-07-01 10:15:00|86.36|86.38|86.54|86.49|86.56|86.5|86.31|86.25|128258
1656670800000|2022-07-01 10:20:00|86.55|86.5|86.56|86.51|86.62|86.58|86.51|86.46|73581
1656671100000|2022-07-01 10:25:00|86.55|86.53|86.44|86.39|86.63|86.59|86.44|86.39|73332
1656671400000|2022-07-01 10:30:00|86.45|86.4|86.04|85.99|86.57|86.52|86.01|85.94|133088
1656671700000|2022-07-01 10:35:00|86.07|86|85.53|85.48|86.14|86.11|85.5|85.48|311251
1656672000000|2022-07-01 10:40:00|85.54|85.49|85.2|85.15|85.56|85.52|85.2|85.13|71762
1656672300000|2022-07-01 10:45:00|85.19|85.13|85.24|85.17|85.25|85.18|84.97|84.94|187727
1656672600000|2022-07-01 10:50:00|85.26|85.19|85.03|84.99|85.36|85.3|85.02|84.99|77467
1656672900000|2022-07-01 10:55:00|85.01|84.98|85.13|85.1|85.22|85.17|84.97|84.93|58241
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.55|85.49|85.56|85.49|85.07|85.04|161432
1656673500000|2022-07-01 11:05:00|85.51|85.48|85.39|85.36|85.56|85.51|85.36|85.31|29252
1656673800000|2022-07-01 11:10:00|85.42|85.37|85.37|85.33|85.44|85.4|85.33|85.26|40987
1656674100000|2022-07-01 11:15:00|85.36|85.32|85.72|85.71|85.76|85.71|85.32|85.3|83030
1656674400000|2022-07-01 11:20:00|85.75|85.72|85.6|85.57|85.8|85.75|85.59|85.56|59570
1656674700000|2022-07-01 11:25:00|85.59|85.56|85.82|85.77|85.84|85.78|85.51|85.46|298924
1656675000000|2022-07-01 11:30:00|85.83|85.78|85.74|85.71|85.89|85.84|85.73|85.68|43919
1656675300000|2022-07-01 11:35:00|85.73|85.69|85.98|85.95|86.12|86.06|85.7|85.66|200218
1656675600000|2022-07-01 11:40:00|85.99|85.96|85.75|85.71|86.03|85.98|85.72|85.68|59016
1656675900000|2022-07-01 11:45:00|85.74|85.7|85.61|85.56|85.79|85.74|85.59|85.54|71591
1656676200000|2022-07-01 11:50:00|85.6|85.57|85.61|85.58|85.7|85.65|85.5|85.44|97344
1656676500000|2022-07-01 11:55:00|85.6|85.57|85.39|85.35|85.61|85.57|85.39|85.34|62730
1656676800000|2022-07-01 12:00:00|85.41|85.33|85.66|85.61|85.68|85.64|85.18|85.12|668182
1656677100000|2022-07-01 12:05:00|85.67|85.62|85.69|85.64|85.77|85.71|85.66|85.62|112086
1656677400000|2022-07-01 12:10:00|85.71|85.65|85.79|85.76|85.87|85.82|85.62|85.59|53990
1656677700000|2022-07-01 12:15:00|85.78|85.75|85.75|85.71|85.84|85.77|85.64|85.59|97513
1656678000000|2022-07-01 12:20:00|85.74|85.72|85.96|85.92|86.12|86.08|85.72|85.7|508193
1656678300000|2022-07-01 12:25:00|85.95|85.91|86.12|86.07|86.19|86.15|85.91|85.85|130984
1656678600000|2022-07-01 12:30:00|86.11|86.08|86.26|86.2|86.26|86.2|86.01|85.94|87011
1656678900000|2022-07-01 12:35:00|86.27|86.21|86.17|86.1|86.35|86.26|85.97|85.94|16160
1656679200000|2022-07-01 12:40:00|86.19|86.11|86.28|86.24|86.31|86.24|86.14|86.1|13805
1656679500000|2022-07-01 12:45:00|86.26|86.22|86.26|86.22|86.26|86.25|86.05|86.02|149079
1656679800000|2022-07-01 12:50:00|86.25|86.21|86.58|86.53|86.61|86.54|86.2|86.17|49099
1656680100000|2022-07-01 12:55:00|86.57|86.54|86.85|86.77|86.87|86.79|86.53|86.46|135268
1656680400000|2022-07-01 13:00:00|86.87|86.79|86.82|86.79|87.06|86.99|86.8|86.75|146289
1656680700000|2022-07-01 13:05:00|86.83|86.8|86.78|86.72|86.85|86.82|86.64|86.6|126046
1656681000000|2022-07-01 13:10:00|86.8|86.74|86.95|86.9|87.1|87.02|86.59|86.54|373779
1656681300000|2022-07-01 13:15:00|86.94|86.88|86.8|86.76|87.02|86.97|86.79|86.75|233850
1656681600000|2022-07-01 13:20:00|86.79|86.74|86.6|86.54|86.86|86.82|86.55|86.5|500422
1656681900000|2022-07-01 13:25:00|86.53|86.53|86.54|86.49|86.66|86.61|86.51|86.43|154646
1656682200000|2022-07-01 13:30:00|86.53|86.5|86.89|86.85|87.21|87.16|86.44|86.41|490815
1656682500000|2022-07-01 13:35:00|86.88|86.84|86.64|86.59|86.95|86.9|86.56|86.48|269552
1656682800000|2022-07-01 13:40:00|86.66|86.6|86.76|86.74|87.02|86.96|86.56|86.51|348143
1656683100000|2022-07-01 13:45:00|86.75|86.73|87.49|87.47|87.6|87.56|86.75|86.73|355243
1656683400000|2022-07-01 13:50:00|87.48|87.45|87.48|87.42|87.74|87.66|87.42|87.39|807720
1656683700000|2022-07-01 13:55:00|87.47|87.43|87.36|87.31|87.59|87.55|87.34|87.29|505255
1656684000000|2022-07-01 14:00:00|87.35|87.33|87.04|87.01|87.59|87.53|87.02|87|684303
1656684300000|2022-07-01 14:05:00|87.03|87|87.15|87.12|87.28|87.23|86.99|86.94|305404
1656684600000|2022-07-01 14:10:00|87.16|87.13|86.77|86.73|87.29|87.24|86.69|86.66|286674
1656684900000|2022-07-01 14:15:00|86.78|86.74|86.62|86.59|86.97|86.92|86.58|86.55|113223
1656685200000|2022-07-01 14:20:00|86.63|86.57|86.33|86.25|86.77|86.72|86.33|86.25|263799
1656685500000|2022-07-01 14:25:00|86.32|86.27|85.89|85.84|86.32|86.29|85.82|85.79|644914
1656685800000|2022-07-01 14:30:00|85.9|85.83|86.08|86.06|86.16|86.12|85.84|85.79|245672
1656686100000|2022-07-01 14:35:00|86.09|86.07|85.44|85.39|86.13|86.07|85.44|85.39|141578
1656686400000|2022-07-01 14:40:00|85.45|85.4|85.34|85.29|85.61|85.57|85.3|85.25|89506
1656686700000|2022-07-01 14:45:00|85.32|85.27|85.29|85.26|85.42|85.35|85.2|85.14|109300
1656687000000|2022-07-01 14:50:00|85.28|85.27|85.3|85.26|85.41|85.37|85.11|85.04|206703
1656687300000|2022-07-01 14:55:00|85.29|85.27|85.41|85.39|85.56|85.51|85.23|85.16|109993
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.59|85.56|85.63|85.57|85.3|85.27|266572
1656687900000|2022-07-01 15:05:00|85.61|85.57|86.02|85.99|86.13|86.09|85.57|85.56|151817
1656688200000|2022-07-01 15:10:00|86.02|85.97|86.04|85.99|86.13|86.07|85.91|85.85|54322
1656688500000|2022-07-01 15:15:00|86.06|86.02|85.99|85.94|86.27|86.2|85.98|85.94|65400
1656688800000|2022-07-01 15:20:00|86.01|85.96|85.89|85.85|86.22|86.16|85.87|85.82|39150
1656689100000|2022-07-01 15:25:00|85.92|85.86|85.8|85.75|85.98|85.93|85.74|85.68|54597
1656918000000|2022-07-04 07:00:00|86.75|85.75|87.63|87.4|89|88.34|86.67|85.75|614446
1656918300000|2022-07-04 07:05:00|87.62|87.39|87.43|87.31|88|87.84|87.34|87.18|393591
1656918600000|2022-07-04 07:10:00|87.42|87.28|87|86.83|87.78|87.53|86.89|86.78|301527
1656918900000|2022-07-04 07:15:00|86.99|86.84|87.06|86.97|87.23|87.13|86.83|86.77|415131
1656919200000|2022-07-04 07:20:00|87.08|86.98|86.93|86.85|87.23|87.16|86.81|86.74|216002
1656919500000|2022-07-04 07:25:00|86.92|86.84|86.84|86.78|86.94|86.84|86.45|86.39|480944
1656919800000|2022-07-04 07:30:00|86.87|86.79|86.68|86.6|87.03|86.89|86.51|86.43|322333
1656920100000|2022-07-04 07:35:00|86.67|86.57|87.1|87.03|87.21|87.11|86.61|86.55|145545
1656920400000|2022-07-04 07:40:00|87.09|87.01|86.92|86.89|87.09|87.01|86.9|86.85|541064
1656920700000|2022-07-04 07:45:00|86.95|86.9|87.08|86.99|87.11|87.04|86.86|86.79|247362
1656921000000|2022-07-04 07:50:00|87.09|87|87.01|86.91|87.12|87.06|86.89|86.8|191459
1656921300000|2022-07-04 07:55:00|87|86.95|87.22|87.16|87.25|87.18|86.96|86.92|82887
1656921600000|2022-07-04 08:00:00|87.21|87.14|86.99|86.9|87.28|87.2|86.99|86.9|122890
1656921900000|2022-07-04 08:05:00|86.96|86.89|86.8|86.73|86.98|86.9|86.59|86.5|90883
1656922200000|2022-07-04 08:10:00|86.82|86.74|87.1|87.04|87.19|87.12|86.8|86.72|160285
1656922500000|2022-07-04 08:15:00|87.11|87.03|87.1|87.07|87.15|87.09|87.06|87.01|55507
1656922800000|2022-07-04 08:20:00|87.12|87.08|87.12|87.05|87.21|87.13|87.04|87|86146
1656923100000|2022-07-04 08:25:00|87.1|87.06|87.16|87.11|87.28|87.23|87.1|87.06|109519
1656923400000|2022-07-04 08:30:00|87.15|87.1|87.14|87.09|87.27|87.21|87.05|87|104974
1656923700000|2022-07-04 08:35:00|87.13|87.08|87.05|87|87.19|87.13|87.04|87|46050
1656924000000|2022-07-04 08:40:00|87.06|87.01|86.86|86.79|87.13|87.06|86.78|86.73|84141
1656924300000|2022-07-04 08:45:00|86.85|86.8|86.69|86.65|86.95|86.9|86.69|86.63|57560
1656924600000|2022-07-04 08:50:00|86.68|86.63|86.76|86.71|86.76|86.71|86.59|86.53|22525
1656924900000|2022-07-04 08:55:00|86.75|86.7|86.97|86.93|87.04|86.97|86.73|86.66|78964
1656925200000|2022-07-04 09:00:00|86.96|86.91|86.98|86.92|87.04|86.99|86.79|86.74|186681
1656925500000|2022-07-04 09:05:00|86.97|86.93|87.2|87.15|87.21|87.15|86.95|86.92|34985
1656925800000|2022-07-04 09:10:00|87.21|87.16|87.04|86.99|87.21|87.16|87.01|86.95|89310
1656926100000|2022-07-04 09:15:00|87.02|87|86.81|86.76|87.07|87.04|86.78|86.73|29920
1656926400000|2022-07-04 09:20:00|86.82|86.77|87|86.95|87|86.95|86.72|86.68|24704
1656926700000|2022-07-04 09:25:00|86.99|86.93|87.2|87.14|87.23|87.16|86.98|86.93|92786
1656927000000|2022-07-04 09:30:00|87.21|87.15|87.33|87.24|87.52|87.47|87.1|87.05|316045
1656927300000|2022-07-04 09:35:00|87.32|87.25|87.29|87.22|87.37|87.31|87.22|87.17|53274
1656927600000|2022-07-04 09:40:00|87.28|87.21|87.16|87.11|87.29|87.23|87.15|87.1|33870
1656927900000|2022-07-04 09:45:00|87.15|87.12|87|86.94|87.18|87.13|86.95|86.89|79776
1656928200000|2022-07-04 09:50:00|87.01|86.95|87.18|87.13|87.2|87.15|86.93|86.88|105970
1656928500000|2022-07-04 09:55:00|87.17|87.14|87.07|87.03|87.26|87.22|87.06|87.01|46467
1656928800000|2022-07-04 10:00:00|87.09|87.04|86.83|86.78|87.12|87.07|86.77|86.73|57863
1656929100000|2022-07-04 10:05:00|86.87|86.79|86.69|86.64|86.87|86.83|86.64|86.61|79956
1656929400000|2022-07-04 10:10:00|86.68|86.65|86.86|86.81|86.92|86.86|86.68|86.64|41732
1656929700000|2022-07-04 10:15:00|86.85|86.82|86.98|86.93|86.99|86.94|86.81|86.77|50653
1656930000000|2022-07-04 10:20:00|86.97|86.92|87.1|87.06|87.12|87.06|86.89|86.85|35073
1656930300000|2022-07-04 10:25:00|87.12|87.07|87.2|87.14|87.34|87.27|87.12|87.07|35857
1656930600000|2022-07-04 10:30:00|87.19|87.13|86.9|86.86|87.19|87.13|86.9|86.85|45010
1656930900000|2022-07-04 10:35:00|86.92|86.85|86.98|86.93|87.07|87.02|86.9|86.85|10942
1656931200000|2022-07-04 10:40:00|87|86.94|87.11|87.06|87.13|87.06|86.98|86.93|81489
1656931500000|2022-07-04 10:45:00|87.12|87.05|87.11|87.06|87.13|87.07|87.02|86.96|21322
1656931800000|2022-07-04 10:50:00|87.12|87.07|87.12|87.07|87.2|87.14|87.08|87.06|63009
1656932100000|2022-07-04 10:55:00|87.11|87.08|87.16|87.11|87.18|87.12|87.06|87.02|15365
1656932400000|2022-07-04 11:00:00|87.15|87.13|87.17|87.13|87.24|87.21|87.13|87.11|20558
1656932700000|2022-07-04 11:05:00|87.15|87.11|87.27|87.23|87.29|87.24|87.14|87.11|20694
1656933000000|2022-07-04 11:10:00|87.23|87.2|87.33|87.29|87.35|87.29|87.19|87.15|77048
1656933300000|2022-07-04 11:15:00|87.32|87.28|87.17|87.13|87.32|87.28|87.14|87.09|35725
1656933600000|2022-07-04 11:20:00|87.18|87.14|87.2|87.16|87.3|87.25|87.18|87.14|43782
1656933900000|2022-07-04 11:25:00|87.19|87.15|87.27|87.24|87.3|87.27|87.16|87.1|33088
1656934200000|2022-07-04 11:30:00|87.28|87.25|87.4|87.37|87.41|87.37|87.27|87.24|22956
1656934500000|2022-07-04 11:35:00|87.39|87.36|87.4|87.35|87.41|87.37|87.34|87.31|25052
1656934800000|2022-07-04 11:40:00|87.41|87.34|87.38|87.35|87.41|87.36|87.32|87.27|33511
1656935100000|2022-07-04 11:45:00|87.37|87.33|87.11|87.05|87.37|87.33|87.11|87.04|38636
1656935400000|2022-07-04 11:50:00|87.1|87.06|87.14|87.11|87.14|87.12|87.07|87.04|4339
1656935700000|2022-07-04 11:55:00|87.15|87.12|87.16|87.12|87.39|87.36|87.13|87.09|195045
1656936000000|2022-07-04 12:00:00|87.15|87.09|87.19|87.14|87.21|87.16|87.08|87.02|25041
1656936300000|2022-07-04 12:05:00|87.2|87.15|87.21|87.15|87.27|87.21|87.11|87.05|32183
1656936600000|2022-07-04 12:10:00|87.19|87.14|87.16|87.1|87.21|87.15|87.1|87.04|19319
1656936900000|2022-07-04 12:15:00|87.15|87.11|87.08|87.04|87.17|87.13|86.99|86.96|121000
1656937200000|2022-07-04 12:20:00|87.07|87.03|87.03|86.99|87.07|87.03|86.97|86.92|15400
1656937500000|2022-07-04 12:25:00|87.01|86.98|86.98|86.94|87.03|86.98|86.92|86.89|275819
1656937800000|2022-07-04 12:30:00|86.97|86.95|86.91|86.89|87.02|86.98|86.87|86.83|22979
1656938100000|2022-07-04 12:35:00|86.9|86.88|86.76|86.72|86.9|86.88|86.75|86.7|79404
1656938400000|2022-07-04 12:40:00|86.75|86.73|86.72|86.67|86.76|86.73|86.66|86.61|48805
1656938700000|2022-07-04 12:45:00|86.73|86.68|86.75|86.7|86.82|86.78|86.73|86.68|23812
1656939000000|2022-07-04 12:50:00|86.77|86.71|86.93|86.9|86.94|86.9|86.76|86.71|24640
1656939300000|2022-07-04 12:55:00|86.92|86.89|86.92|86.87|87.06|87.02|86.9|86.84|87687
1656939600000|2022-07-04 13:00:00|86.9|86.88|86.85|86.8|86.9|86.88|86.82|86.75|18705
1656939900000|2022-07-04 13:05:00|86.86|86.81|86.97|86.92|86.98|86.93|86.85|86.81|75153
1656940200000|2022-07-04 13:10:00|86.95|86.93|86.93|86.88|86.99|86.95|86.91|86.88|14380
1656940500000|2022-07-04 13:15:00|86.92|86.89|86.88|86.85|87.07|87.03|86.85|86.81|66106
1656940800000|2022-07-04 13:20:00|86.87|86.83|86.94|86.9|86.99|86.94|86.86|86.83|21594
1656941100000|2022-07-04 13:25:00|86.93|86.89|86.89|86.84|86.96|86.92|86.87|86.83|46170
1656941400000|2022-07-04 13:30:00|86.88|86.83|86.84|86.79|86.88|86.83|86.73|86.68|77507
1656941700000|2022-07-04 13:35:00|86.85|86.8|87|86.97|87.02|86.98|86.85|86.8|59297
1656942000000|2022-07-04 13:40:00|87.03|86.98|86.77|86.74|87.03|86.99|86.71|86.66|51107
1656942300000|2022-07-04 13:45:00|86.79|86.76|86.64|86.61|86.82|86.79|86.61|86.57|89307
1656942600000|2022-07-04 13:50:00|86.63|86.58|86.67|86.64|86.79|86.74|86.63|86.58|70955
1656942900000|2022-07-04 13:55:00|86.66|86.62|86.74|86.7|86.9|86.86|86.63|86.6|95878
1656943200000|2022-07-04 14:00:00|86.73|86.69|86.59|86.57|86.79|86.72|86.41|86.37|291622
1656943500000|2022-07-04 14:05:00|86.58|86.54|86.54|86.49|86.59|86.54|86.41|86.36|45065
1656943800000|2022-07-04 14:10:00|86.53|86.47|86.42|86.38|86.53|86.47|86.4|86.37|57057
1656944100000|2022-07-04 14:15:00|86.41|86.39|86.49|86.46|86.53|86.48|86.31|86.3|242077
1656944400000|2022-07-04 14:20:00|86.48|86.45|86.38|86.35|86.52|86.49|86.38|86.34|49693
1656944700000|2022-07-04 14:25:00|86.36|86.32|86.21|86.16|86.36|86.32|86.1|86.06|138410
1656945000000|2022-07-04 14:30:00|86.2|86.17|86.19|86.16|86.28|86.23|86.05|86|118066
1656945300000|2022-07-04 14:35:00|86.18|86.17|86.09|86.04|86.18|86.17|85.94|85.89|139088
1656945600000|2022-07-04 14:40:00|86.08|86.01|86.18|86.14|86.2|86.15|86.01|85.98|31298
1656945900000|2022-07-04 14:45:00|86.17|86.15|86.38|86.35|86.43|86.39|86.17|86.15|88949
1656946200000|2022-07-04 14:50:00|86.41|86.37|86.59|86.57|86.62|86.57|86.33|86.28|57949
1656946500000|2022-07-04 14:55:00|86.6|86.58|86.53|86.51|86.69|86.65|86.5|86.43|44500
1656946800000|2022-07-04 15:00:00|86.51|86.49|86.63|86.61|86.71|86.68|86.49|86.45|161679
1656947100000|2022-07-04 15:05:00|86.64|86.6|86.74|86.73|86.88|86.83|86.64|86.6|195275
1656947400000|2022-07-04 15:10:00|86.75|86.7|86.74|86.71|86.84|86.81|86.69|86.65|38435
1656947700000|2022-07-04 15:15:00|86.76|86.72|86.75|86.74|86.78|86.76|86.66|86.62|65477
1656948000000|2022-07-04 15:20:00|86.77|86.73|86.6|86.59|86.8|86.78|86.52|86.47|144541
1656948300000|2022-07-04 15:25:00|86.62|86.6|86.53|86.51|86.78|86.75|86.52|86.48|206496
1657004400000|2022-07-05 07:00:00|87.52|86.75|87.5|87.35|88|87.79|86.94|86.61|249535
1657004700000|2022-07-05 07:05:00|87.51|87.36|87.31|87.2|87.63|87.44|86.7|86.6|137380
1657005000000|2022-07-05 07:10:00|87.3|87.21|86.76|86.67|87.35|87.23|86.04|86|439715
1657005300000|2022-07-05 07:15:00|86.77|86.68|86.95|86.88|86.99|86.95|86.35|86.2|222124
1657005600000|2022-07-05 07:20:00|86.99|86.9|86.39|86.3|86.99|86.94|86.39|86.3|136924
1657005900000|2022-07-05 07:25:00|86.38|86.29|85.56|85.44|86.44|86.39|85.52|85.42|225357
1657006200000|2022-07-05 07:30:00|85.58|85.46|85.4|85.34|85.67|85.56|85.3|85.14|78076
1657006500000|2022-07-05 07:35:00|85.39|85.3|85.05|85|85.62|85.51|85.05|85|258931
1657006800000|2022-07-05 07:40:00|85.07|85.01|85.35|85.29|85.57|85.52|85.02|84.9|630068
1657007100000|2022-07-05 07:45:00|85.34|85.27|85.05|84.96|85.68|85.58|84.96|84.89|289209
1657007400000|2022-07-05 07:50:00|85.04|84.95|84.89|84.78|85.04|84.95|84.58|84.53|718574
1657007700000|2022-07-05 07:55:00|84.9|84.79|84.79|84.73|85|84.91|84.63|84.58|390241
1657008000000|2022-07-05 08:00:00|84.78|84.72|84.72|84.64|85.07|84.97|84.64|84.57|747666
1657008300000|2022-07-05 08:05:00|84.69|84.65|84.3|84.23|84.73|84.66|84.25|84.18|59762
1657008600000|2022-07-05 08:10:00|84.33|84.22|84.34|84.28|84.55|84.44|84.18|84.09|72129
1657008900000|2022-07-05 08:15:00|84.3|84.24|84.27|84.2|84.39|84.3|84.07|84.02|158813
1657009200000|2022-07-05 08:20:00|84.26|84.19|84.25|84.2|84.37|84.3|84.09|84.05|361074
1657009500000|2022-07-05 08:25:00|84.24|84.22|84.19|84.15|84.37|84.29|84.12|84.07|263394
1657009800000|2022-07-05 08:30:00|84.18|84.11|84.19|84.14|84.33|84.27|84.07|84.06|594542
1657010100000|2022-07-05 08:35:00|84.18|84.15|84.01|83.92|84.29|84.27|83.95|83.9|440138
1657010400000|2022-07-05 08:40:00|83.98|83.91|84.14|84.09|84.17|84.13|83.81|83.76|106521
1657010700000|2022-07-05 08:45:00|84.15|84.06|84.05|84.02|84.17|84.11|83.92|83.85|81900
1657011000000|2022-07-05 08:50:00|84.04|83.99|83.95|83.89|84.1|84.05|83.89|83.86|318196
1657011300000|2022-07-05 08:55:00|83.93|83.88|83.82|83.76|84.07|84.03|83.8|83.76|85024
1657011600000|2022-07-05 09:00:00|83.83|83.77|83.58|83.51|83.93|83.87|83.55|83.47|28662
1657011900000|2022-07-05 09:05:00|83.57|83.48|83.45|83.4|83.57|83.48|83.25|83.2|151667
1657012200000|2022-07-05 09:10:00|83.44|83.41|83.8|83.73|83.81|83.77|83.4|83.36|78102
1657012500000|2022-07-05 09:15:00|83.79|83.7|83.71|83.68|83.91|83.87|83.64|83.58|113681
1657012800000|2022-07-05 09:20:00|83.73|83.69|83.7|83.64|83.82|83.78|83.61|83.55|100733
1657013100000|2022-07-05 09:25:00|83.69|83.66|83.77|83.72|83.79|83.73|83.49|83.45|119627
1657013400000|2022-07-05 09:30:00|83.76|83.7|83.43|83.39|83.77|83.7|83.29|83.25|266221
1657013700000|2022-07-05 09:35:00|83.44|83.38|83.59|83.53|83.59|83.53|83.41|83.38|213843
1657014000000|2022-07-05 09:40:00|83.61|83.54|83.31|83.26|83.7|83.65|83.29|83.25|146245
1657014300000|2022-07-05 09:45:00|83.3|83.25|82.95|82.86|83.31|83.26|82.88|82.8|408238
1657014600000|2022-07-05 09:50:00|82.96|82.85|83|82.94|83|82.94|82.74|82.65|134810
1657014900000|2022-07-05 09:55:00|83.04|82.95|83.38|83.35|83.48|83.44|83.02|82.94|189547
1657015200000|2022-07-05 10:00:00|83.36|83.31|83.34|83.29|83.48|83.42|83.29|83.23|92157
1657015500000|2022-07-05 10:05:00|83.33|83.28|83.54|83.49|83.54|83.5|83.29|83.24|489555
1657015800000|2022-07-05 10:10:00|83.53|83.48|83.55|83.5|83.62|83.57|83.37|83.33|412302
1657016100000|2022-07-05 10:15:00|83.54|83.49|83.32|83.26|83.54|83.49|83.19|83.13|130216
1657016400000|2022-07-05 10:20:00|83.33|83.27|83.27|83.2|83.53|83.46|83.24|83.18|106730
1657016700000|2022-07-05 10:25:00|83.26|83.19|83.23|83.17|83.29|83.25|83.19|83.14|147932
1657017000000|2022-07-05 10:30:00|83.24|83.2|83.32|83.27|83.42|83.35|83.24|83.2|134684
1657017300000|2022-07-05 10:35:00|83.31|83.26|83.45|83.41|83.47|83.41|83.2|83.15|147420
1657017600000|2022-07-05 10:40:00|83.44|83.39|83.13|83.09|83.45|83.39|83.12|83.07|103736
1657017900000|2022-07-05 10:45:00|83.12|83.08|82.99|82.94|83.14|83.08|82.86|82.81|235150
1657018200000|2022-07-05 10:50:00|83|82.95|83.14|83.09|83.2|83.13|82.84|82.81|210707
1657018500000|2022-07-05 10:55:00|83.12|83.08|83.11|83.09|83.25|83.17|83.01|82.96|352815
1657018800000|2022-07-05 11:00:00|83.1|83.1|82.69|82.65|83.1|83.1|82.69|82.64|207678
1657019100000|2022-07-05 11:05:00|82.7|82.66|82.49|82.44|83.01|82.93|82.47|82.44|442964
1657019400000|2022-07-05 11:10:00|82.5|82.47|82.58|82.51|82.98|82.92|82.48|82.44|144655
1657019700000|2022-07-05 11:15:00|82.57|82.52|82.35|82.31|82.57|82.52|82.21|82.15|185542
1657020000000|2022-07-05 11:20:00|82.34|82.32|82.29|82.22|82.5|82.43|82.22|82.16|52963
1657020300000|2022-07-05 11:25:00|82.26|82.23|82.31|82.24|82.31|82.3|82.19|82.15|246118
1657020600000|2022-07-05 11:30:00|82.32|82.26|82.14|82.08|82.41|82.34|82.08|82.04|199434
1657020900000|2022-07-05 11:35:00|82.12|82.07|82.11|82.07|82.19|82.15|82.06|82.04|341266
1657021200000|2022-07-05 11:40:00|82.15|82.08|82.26|82.23|82.28|82.24|82.02|81.98|271688
1657021500000|2022-07-05 11:45:00|82.27|82.22|81.87|81.82|82.31|82.3|81.85|81.78|432475
1657021800000|2022-07-05 11:50:00|81.84|81.8|81.58|81.55|81.95|81.92|81.58|81.52|333906
1657022100000|2022-07-05 11:55:00|81.57|81.54|81.94|81.88|81.94|81.89|81.42|81.38|564386
1657022400000|2022-07-05 12:00:00|81.93|81.89|81.37|81.29|82.01|81.97|81.33|81.25|417998
1657022700000|2022-07-05 12:05:00|81.36|81.3|81.37|81.28|81.5|81.44|81.21|81.16|266622
1657023000000|2022-07-05 12:10:00|81.36|81.29|80.97|80.88|81.38|81.31|80.77|80.64|518000
1657023300000|2022-07-05 12:15:00|80.96|80.86|80.97|80.93|81.06|80.98|80.72|80.63|393514
1657023600000|2022-07-05 12:20:00|80.98|80.94|81.03|81|81.11|81.06|80.67|80.6|206743
1657023900000|2022-07-05 12:25:00|81.06|80.96|80.81|80.74|81.32|81.22|80.75|80.68|245611
1657024200000|2022-07-05 12:30:00|80.8|80.73|80.56|80.51|80.82|80.76|80.52|80.49|312235
1657024500000|2022-07-05 12:35:00|80.58|80.49|80.95|80.87|80.98|80.91|80.42|80.38|411136
1657024800000|2022-07-05 12:40:00|80.96|80.89|80.67|80.6|81.02|81|80.42|80.38|380987
1657025100000|2022-07-05 12:45:00|80.68|80.61|80.61|80.56|80.75|80.69|80.46|80.39|866192
1657025400000|2022-07-05 12:50:00|80.62|80.57|80.46|80.4|80.74|80.68|80.29|80.23|507070
1657025700000|2022-07-05 12:55:00|80.45|80.39|80.19|80.12|80.46|80.39|80.17|80.11|493509
1657026000000|2022-07-05 13:00:00|80.18|80.11|80.11|80.07|80.28|80.19|79.93|79.9|764742
1657026300000|2022-07-05 13:05:00|80.13|80.05|80.2|80.15|80.41|80.36|80.07|80.01|226685
1657026600000|2022-07-05 13:10:00|80.22|80.16|80.2|80.15|80.46|80.36|79.87|79.81|905236
1657026900000|2022-07-05 13:15:00|80.21|80.26|79.91|79.89|80.44|80.37|79.79|79.77|572201
1657027200000|2022-07-05 13:20:00|79.94|79.88|80.36|80.3|80.37|80.3|79.82|79.78|641834
1657027500000|2022-07-05 13:25:00|80.33|80.29|80.22|80.14|80.4|80.33|79.74|79.66|668696
1657027800000|2022-07-05 13:30:00|80.23|80.22|79.95|79.89|80.48|80.4|79.51|79.46|1680315
1657028100000|2022-07-05 13:35:00|79.97|79.88|79.73|79.68|80.07|80.01|79.62|79.56|1343706
1657028400000|2022-07-05 13:40:00|79.72|79.69|79.6|79.54|80.16|80.14|79.48|79.43|1292786
1657028700000|2022-07-05 13:45:00|79.58|79.52|79.82|79.77|80.04|79.97|79.54|79.49|740674
1657029000000|2022-07-05 13:50:00|79.84|79.78|79.93|79.88|80.05|80.02|79.65|79.6|625927
1657029300000|2022-07-05 13:55:00|79.94|79.89|80.08|80.03|80.15|80.1|79.9|79.86|407643
1657029600000|2022-07-05 14:00:00|80.07|80.04|79.62|79.59|80.26|80.18|79.58|79.53|966541
1657029900000|2022-07-05 14:05:00|79.61|79.57|79.61|79.57|79.76|79.7|79.37|79.3|918682
1657030200000|2022-07-05 14:10:00|79.6|79.56|80.14|80.11|80.16|80.15|79.54|79.5|664504
1657030500000|2022-07-05 14:15:00|80.13|80.1|79.91|79.86|80.22|80.17|79.85|79.79|296946
1657030800000|2022-07-05 14:20:00|79.89|79.85|79.98|79.93|80.12|80.06|79.76|79.72|726767
1657031100000|2022-07-05 14:25:00|79.99|79.95|80.19|80.15|80.3|80.27|79.94|79.91|439371
1657031400000|2022-07-05 14:30:00|80.2|80.17|80.16|80.13|80.35|80.32|80.05|80|543451
1657031700000|2022-07-05 14:35:00|80.17|80.16|80.41|80.39|80.8|80.78|80.13|80.1|935172
1657032000000|2022-07-05 14:40:00|80.42|80.4|80.11|80.07|80.59|80.56|80.02|79.96|753536
1657032300000|2022-07-05 14:45:00|80.1|80.05|80.06|80.01|80.11|80.06|79.78|79.72|741366
1657032600000|2022-07-05 14:50:00|80.05|80|79.78|79.75|80.09|80.05|79.69|79.65|856110
1657032900000|2022-07-05 14:55:00|79.77|79.73|79.64|79.61|80.07|80.03|79.64|79.6|813927
1657033200000|2022-07-05 15:00:00|79.65|79.62|79.69|79.67|79.79|79.75|79.39|79.33|747283
1657033500000|2022-07-05 15:05:00|79.68|79.64|79.6|79.56|79.94|79.92|79.6|79.54|1080244
1657033800000|2022-07-05 15:10:00|79.61|79.57|79.74|79.71|80.13|80.12|79.61|79.57|930804
1657034100000|2022-07-05 15:15:00|79.72|79.72|80.42|80.41|80.51|80.48|79.72|79.72|979921
1657034400000|2022-07-05 15:20:00|80.43|80.42|79.86|79.83|80.63|80.58|79.83|79.79|1100286
1657034700000|2022-07-05 15:25:00|79.85|79.84|79.71|79.66|80.09|80.04|79.64|79.57|1160279
1657090800000|2022-07-06 07:00:00|79.7|79.32|81.07|80.93|81.73|81.52|79.65|79.32|1005281
1657091100000|2022-07-06 07:05:00|81.1|80.94|80.22|80.09|81.18|81.04|80.07|79.98|745478
1657091400000|2022-07-06 07:10:00|80.32|80.13|80.22|80.13|80.62|80.53|80.01|79.93|601978
1657091700000|2022-07-06 07:15:00|80.21|80.14|79.93|79.88|80.33|80.26|79.86|79.78|595318
1657092000000|2022-07-06 07:20:00|79.96|79.89|80.94|80.86|81.07|80.94|79.79|79.72|507950
1657092300000|2022-07-06 07:25:00|80.97|80.87|80.81|80.72|81.17|81.15|80.78|80.66|341890
1657092600000|2022-07-06 07:30:00|80.78|80.7|80.89|80.81|81.05|81|80.78|80.68|254203
1657092900000|2022-07-06 07:35:00|80.88|80.8|81.16|81.1|81.22|81.13|80.76|80.71|261729
1657093200000|2022-07-06 07:40:00|81.18|81.11|81.06|81.02|81.28|81.2|80.99|80.92|160501
1657093500000|2022-07-06 07:45:00|81.07|81.03|80.7|80.63|81.15|81.09|80.65|80.59|333047
1657093800000|2022-07-06 07:50:00|80.69|80.64|80.73|80.66|81.04|81|80.68|80.62|331973
1657094100000|2022-07-06 07:55:00|80.74|80.65|80.49|80.45|80.89|80.84|80.48|80.43|245122
1657094400000|2022-07-06 08:00:00|80.48|80.42|80.6|80.56|80.96|80.93|80.47|80.4|295188
1657094700000|2022-07-06 08:05:00|80.59|80.55|80.75|80.68|80.89|80.85|80.46|80.4|190937
1657095000000|2022-07-06 08:10:00|80.76|80.69|81.07|81.01|81.2|81.14|80.76|80.69|687736
1657095300000|2022-07-06 08:15:00|81.06|81|81.05|80.99|81.16|81.1|80.93|80.87|198740
1657095600000|2022-07-06 08:20:00|81.03|81|81.03|80.98|81.21|81.17|81.02|80.96|198040
1657095900000|2022-07-06 08:25:00|81.05|80.99|80.9|80.83|81.1|81.06|80.9|80.8|133826
1657096200000|2022-07-06 08:30:00|80.88|80.81|80.87|80.84|80.95|80.9|80.66|80.61|58666
1657096500000|2022-07-06 08:35:00|80.89|80.86|80.98|80.9|81.16|81.09|80.76|80.72|423520
1657096800000|2022-07-06 08:40:00|80.97|80.91|80.29|80.22|80.98|80.91|80.2|80.14|338699
1657097100000|2022-07-06 08:45:00|80.28|80.21|80.16|80.1|80.32|80.27|80.07|80.02|134218
1657097400000|2022-07-06 08:50:00|80.18|80.16|80.33|80.27|80.45|80.41|80.18|80.11|79743
1657097700000|2022-07-06 08:55:00|80.34|80.28|80.32|80.27|80.37|80.34|80.29|80.24|78825
1657098000000|2022-07-06 09:00:00|80.29|80.26|80.17|80.13|80.3|80.26|80.07|80.02|100798
1657098300000|2022-07-06 09:05:00|80.16|80.1|80.27|80.23|80.31|80.26|80.15|80.1|181976
1657098600000|2022-07-06 09:10:00|80.28|80.24|80.12|80.07|80.38|80.32|80.05|80.02|93397
1657098900000|2022-07-06 09:15:00|80.13|80.08|80.41|80.34|80.45|80.41|80.08|80.05|91793
1657099200000|2022-07-06 09:20:00|80.42|80.35|80.78|80.73|80.82|80.76|80.39|80.33|43964
1657099500000|2022-07-06 09:25:00|80.79|80.75|81.45|81.4|81.45|81.41|80.78|80.75|118644
1657099800000|2022-07-06 09:30:00|81.46|81.41|81.47|81.39|81.6|81.52|81.31|81.23|149145
1657100100000|2022-07-06 09:35:00|81.46|81.4|81.36|81.29|81.6|81.5|81.34|81.26|73387
1657100400000|2022-07-06 09:40:00|81.35|81.28|81.14|81.09|81.35|81.28|80.98|80.91|76547
1657100700000|2022-07-06 09:45:00|81.13|81.1|81.36|81.31|81.43|81.36|81.1|81.04|94896
1657101000000|2022-07-06 09:50:00|81.37|81.3|81.71|81.62|81.71|81.62|81.26|81.18|128469
1657101300000|2022-07-06 09:55:00|81.7|81.65|81.76|81.68|81.8|81.73|81.62|81.58|89006
1657101600000|2022-07-06 10:00:00|81.71|81.66|81.8|81.75|81.8|81.75|81.65|81.6|55881
1657101900000|2022-07-06 10:05:00|81.81|81.77|82.05|81.98|82.18|82.1|81.8|81.77|77579
1657102200000|2022-07-06 10:10:00|82.02|81.97|82.11|82.06|82.19|82.14|81.92|81.86|129862
1657102500000|2022-07-06 10:15:00|82.12|82.04|82.2|82.15|82.25|82.22|82.12|82.04|125774
1657102800000|2022-07-06 10:20:00|82.18|82.16|82.26|82.22|82.3|82.23|81.99|81.92|111367
1657103100000|2022-07-06 10:25:00|82.25|82.19|82.56|82.52|82.63|82.55|82.24|82.19|97427
1657103400000|2022-07-06 10:30:00|82.58|82.53|82.57|82.52|82.63|82.57|82.43|82.37|83799
1657103700000|2022-07-06 10:35:00|82.6|82.53|82.73|82.66|82.77|82.71|82.57|82.51|124647
1657104000000|2022-07-06 10:40:00|82.71|82.63|82.24|82.2|82.71|82.63|82.24|82.2|87372
1657104300000|2022-07-06 10:45:00|82.26|82.21|82.08|82.03|82.27|82.21|82.05|81.99|208644
1657104600000|2022-07-06 10:50:00|82.06|82.02|81.84|81.8|82.08|82.04|81.76|81.72|104284
1657104900000|2022-07-06 10:55:00|81.85|81.83|82.16|82.11|82.17|82.11|81.85|81.81|78486
1657105200000|2022-07-06 11:00:00|82.17|82.12|82.13|82.08|82.18|82.13|82.06|82.01|78956
1657105500000|2022-07-06 11:05:00|82.14|82.07|82.03|81.97|82.19|82.15|81.9|81.84|138940
1657105800000|2022-07-06 11:10:00|82.05|81.99|82.17|82.13|82.26|82.19|82.05|81.99|78945
1657106100000|2022-07-06 11:15:00|82.16|82.12|82.29|82.25|82.37|82.34|82.14|82.08|79489
1657106400000|2022-07-06 11:20:00|82.28|82.24|82.19|82.15|82.28|82.25|82.1|82.05|49214
1657106700000|2022-07-06 11:25:00|82.2|82.17|82.1|82.04|82.32|82.27|82.07|82.02|56622
1657107000000|2022-07-06 11:30:00|82.12|82.05|82.09|82.05|82.17|82.12|82.05|82|41986
1657107300000|2022-07-06 11:35:00|82.11|82.03|82.22|82.17|82.23|82.18|81.94|81.89|84834
1657107600000|2022-07-06 11:40:00|82.21|82.15|82.15|82.11|82.26|82.22|82|81.97|93313
1657107900000|2022-07-06 11:45:00|82.14|82.12|82.06|82.02|82.15|82.12|81.99|81.94|79627
1657108200000|2022-07-06 11:50:00|82.05|82.03|82.1|82.06|82.13|82.09|81.97|81.93|51496
1657108500000|2022-07-06 11:55:00|82.09|82.04|82.05|82.01|82.29|82.24|82.05|81.99|64744
1657108800000|2022-07-06 12:00:00|82.04|82|81.67|81.62|82.08|82.04|81.63|81.6|67270
1657109100000|2022-07-06 12:05:00|81.66|81.61|81.84|81.79|81.87|81.82|81.66|81.61|55872
1657109400000|2022-07-06 12:10:00|81.83|81.81|81.81|81.78|81.85|81.81|81.75|81.7|24481
1657109700000|2022-07-06 12:15:00|81.8|81.77|81.68|81.63|81.8|81.77|81.56|81.51|38083
1657110000000|2022-07-06 12:20:00|81.66|81.61|81.95|81.92|82.06|81.99|81.66|81.61|57648
1657110300000|2022-07-06 12:25:00|81.97|81.93|81.82|81.77|82.05|81.98|81.81|81.75|178522
1657110600000|2022-07-06 12:30:00|81.83|81.78|82.04|81.99|82.04|81.99|81.81|81.78|41001
1657110900000|2022-07-06 12:35:00|82.05|82|82.24|82.18|82.28|82.24|82.03|81.99|44965
1657111200000|2022-07-06 12:40:00|82.25|82.2|82.36|82.32|82.37|82.33|82.13|82.11|85356
1657111500000|2022-07-06 12:45:00|82.37|82.33|82.41|82.37|82.48|82.45|82.34|82.3|141973
1657111800000|2022-07-06 12:50:00|82.4|82.36|82.08|82.04|82.4|82.36|82.05|82.01|136737
1657112100000|2022-07-06 12:55:00|82.07|82.03|81.98|81.93|82.08|82.04|81.81|81.74|72754
1657112400000|2022-07-06 13:00:00|81.97|81.94|81.99|81.93|82.09|82.06|81.88|81.83|56726
1657112700000|2022-07-06 13:05:00|81.98|81.94|82.14|82.1|82.15|82.11|81.98|81.93|42858
1657113000000|2022-07-06 13:10:00|82.13|82.11|82.07|82.04|82.28|82.24|82.06|82.02|68854
1657113300000|2022-07-06 13:15:00|82.09|82.05|82.05|82.01|82.25|82.2|81.99|81.95|67864
1657113600000|2022-07-06 13:20:00|82.04|82|82.12|82.06|82.18|82.14|82|81.97|181219
1657113900000|2022-07-06 13:25:00|82.11|82.05|81.68|81.65|82.12|82.06|81.62|81.57|101188
1657114200000|2022-07-06 13:30:00|81.67|81.64|81.45|81.39|81.79|81.75|81.34|81.29|431726
1657114500000|2022-07-06 13:35:00|81.43|81.37|81.78|81.75|81.84|81.8|81.27|81.22|495090
1657114800000|2022-07-06 13:40:00|81.77|81.76|82.09|82.05|82.1|82.06|81.77|81.73|395884
1657115100000|2022-07-06 13:45:00|82.1|82.07|81.96|81.91|82.15|82.09|81.85|81.8|102727
1657115400000|2022-07-06 13:50:00|81.95|81.92|82.02|81.97|82.14|82.1|81.86|81.81|104706
1657115700000|2022-07-06 13:55:00|82.01|81.99|81.98|81.93|82.02|81.99|81.8|81.74|151428
1657116000000|2022-07-06 14:00:00|81.95|81.92|81.89|81.85|82.1|82.05|81.62|81.56|158521
1657116300000|2022-07-06 14:05:00|81.88|81.83|82.59|82.54|82.69|82.64|81.88|81.83|179595
1657116600000|2022-07-06 14:10:00|82.6|82.55|82.1|82.05|82.6|82.56|81.98|81.94|164190
1657116900000|2022-07-06 14:15:00|82.11|82.06|82.08|82.05|82.25|82.2|82.02|81.97|97967
1657117200000|2022-07-06 14:20:00|82.07|82.04|82.21|82.17|82.22|82.19|81.96|81.92|123040
1657117500000|2022-07-06 14:25:00|82.2|82.14|82.43|82.4|82.48|82.44|82.12|82.1|161216
1657117800000|2022-07-06 14:30:00|82.45|82.41|82.37|82.34|82.5|82.45|82.23|82.18|127974
1657118100000|2022-07-06 14:35:00|82.38|82.35|82.44|82.42|82.58|82.55|82.24|82.21|432761
1657118400000|2022-07-06 14:40:00|82.43|82.41|82.68|82.64|82.72|82.68|82.35|82.31|377479
1657118700000|2022-07-06 14:45:00|82.67|82.65|82.31|82.26|82.77|82.74|82.31|82.25|224450
1657119000000|2022-07-06 14:50:00|82.3|82.25|82.75|82.72|82.76|82.72|82.3|82.24|253146
1657119300000|2022-07-06 14:55:00|82.76|82.73|82.85|82.81|82.91|82.89|82.66|82.63|145174
1657119600000|2022-07-06 15:00:00|82.86|82.8|82.45|82.4|82.95|82.92|82.41|82.38|329872
1657119900000|2022-07-06 15:05:00|82.44|82.39|82.4|82.38|82.53|82.49|82.33|82.28|271794
1657120200000|2022-07-06 15:10:00|82.39|82.36|82.31|82.27|82.43|82.39|82.27|82.23|279273
1657120500000|2022-07-06 15:15:00|82.3|82.28|82.49|82.45|82.49|82.46|82.23|82.22|373233
1657120800000|2022-07-06 15:20:00|82.48|82.44|82.47|82.44|82.57|82.53|82.41|82.38|260952
1657121100000|2022-07-06 15:25:00|82.46|82.43|82.02|81.99|82.57|82.53|82.02|81.96|395845
1657177200000|2022-07-07 07:00:00|83.39|82.82|83.04|82.89|83.61|83.32|82.93|82.21|423724
1657177500000|2022-07-07 07:05:00|83.03|82.81|83.55|83.43|83.56|83.49|82.89|82.8|300193
1657177800000|2022-07-07 07:10:00|83.56|83.46|83.32|83.21|83.61|83.51|82.81|82.75|298636
1657178100000|2022-07-07 07:15:00|83.33|83.22|83.67|83.61|83.74|83.65|83.16|83.1|383998
1657178400000|2022-07-07 07:20:00|83.65|83.58|83.82|83.74|83.82|83.77|83.38|83.28|338701
1657178700000|2022-07-07 07:25:00|83.81|83.73|83.69|83.6|84.11|84.02|83.61|83.56|193734
1657179000000|2022-07-07 07:30:00|83.68|83.62|83.87|83.79|83.89|83.83|83.6|83.56|90390
1657179300000|2022-07-07 07:35:00|83.89|83.81|83.66|83.6|83.89|83.87|83.51|83.41|206995
1657179600000|2022-07-07 07:40:00|83.65|83.57|83.56|83.5|83.79|83.74|83.44|83.38|110952
1657179900000|2022-07-07 07:45:00|83.55|83.47|83.52|83.48|83.55|83.5|83.4|83.35|67636
1657180200000|2022-07-07 07:50:00|83.53|83.52|83.36|83.32|83.59|83.53|83.34|83.32|79280
1657180500000|2022-07-07 07:55:00|83.39|83.33|83.7|83.64|83.75|83.68|83.39|83.33|44960
1657180800000|2022-07-07 08:00:00|83.72|83.65|83.95|83.87|84.02|83.96|83.7|83.64|127241
1657181100000|2022-07-07 08:05:00|83.96|83.88|84.42|84.34|84.44|84.37|83.96|83.88|288975
1657181400000|2022-07-07 08:10:00|84.41|84.35|84.36|84.3|84.49|84.4|84.22|84.21|243083
1657181700000|2022-07-07 08:15:00|84.35|84.31|84.16|84.09|84.35|84.31|84.16|84.09|236903
1657182000000|2022-07-07 08:20:00|84.15|84.08|84.19|84.15|84.26|84.19|83.9|83.89|692722
1657182300000|2022-07-07 08:25:00|84.2|84.16|84.04|84|84.25|84.18|83.97|83.92|182190
1657182600000|2022-07-07 08:30:00|84.07|84.01|84.09|84.04|84.22|84.15|83.98|83.93|397259
1657182900000|2022-07-07 08:35:00|84.11|84.07|83.86|83.83|84.23|84.2|83.78|83.72|214737
1657183200000|2022-07-07 08:40:00|83.89|83.84|83.65|83.61|83.96|83.91|83.64|83.6|106897
1657183500000|2022-07-07 08:45:00|83.66|83.62|83.46|83.4|83.68|83.64|83.45|83.39|49738
1657183800000|2022-07-07 08:50:00|83.47|83.39|83.53|83.47|83.56|83.5|83.4|83.33|75618
1657184100000|2022-07-07 08:55:00|83.52|83.48|83.81|83.69|84.03|83.96|83.52|83.48|167555
1657184400000|2022-07-07 09:00:00|83.8|83.67|84.13|84.05|84.18|84.11|83.63|83.58|57886
1657184700000|2022-07-07 09:05:00|84.14|84.07|84.05|84|84.18|84.08|84.01|83.95|92502
1657185000000|2022-07-07 09:10:00|84.07|84.02|83.95|83.92|84.22|84.18|83.94|83.92|67481
1657185300000|2022-07-07 09:15:00|83.96|83.93|84.16|84.1|84.22|84.18|83.96|83.93|80765
1657185600000|2022-07-07 09:20:00|84.19|84.11|84.2|84.15|84.25|84.21|83.99|83.95|163411
1657185900000|2022-07-07 09:25:00|84.23|84.16|84.11|84.06|84.25|84.22|83.98|83.95|107922
1657186200000|2022-07-07 09:30:00|84.1|84.04|84.08|84.04|84.11|84.07|83.95|83.92|81688
1657186500000|2022-07-07 09:35:00|84.07|84.02|84.19|84.13|84.2|84.13|83.84|83.82|413338
1657186800000|2022-07-07 09:40:00|84.2|84.14|84.14|84.11|84.26|84.23|84.12|84.1|98909
1657187100000|2022-07-07 09:45:00|84.13|84.1|84.19|84.15|84.39|84.36|84.12|84.1|321900
1657187400000|2022-07-07 09:50:00|84.17|84.16|84.22|84.2|84.43|84.37|84.07|84.04|212006
1657187700000|2022-07-07 09:55:00|84.24|84.21|84.17|84.14|84.37|84.33|84.17|84.14|65957
1657188000000|2022-07-07 10:00:00|84.16|84.15|84.3|84.25|84.31|84.27|84.16|84.15|63146
1657188300000|2022-07-07 10:05:00|84.29|84.26|84.47|84.43|84.47|84.43|84.24|84.19|139149
1657188600000|2022-07-07 10:10:00|84.48|84.44|84.63|84.6|84.67|84.62|84.47|84.43|107704
1657188900000|2022-07-07 10:15:00|84.62|84.57|84.37|84.33|84.62|84.57|84.36|84.32|67735
1657189200000|2022-07-07 10:20:00|84.36|84.32|84.18|84.13|84.36|84.32|84.15|84.12|134452
1657189500000|2022-07-07 10:25:00|84.17|84.12|83.9|83.87|84.17|84.13|83.86|83.84|135239
1657189800000|2022-07-07 10:30:00|83.91|83.89|83.73|83.7|83.98|83.93|83.73|83.68|168803
1657190100000|2022-07-07 10:35:00|83.72|83.69|83.58|83.54|83.78|83.72|83.52|83.47|55421
1657190400000|2022-07-07 10:40:00|83.61|83.55|83.73|83.7|83.76|83.71|83.61|83.55|84507
1657190700000|2022-07-07 10:45:00|83.72|83.69|83.94|83.89|83.97|83.91|83.64|83.6|84111
1657191000000|2022-07-07 10:50:00|83.92|83.9|83.98|83.92|84.03|83.98|83.89|83.85|33528
1657191300000|2022-07-07 10:55:00|83.97|83.89|83.87|83.84|84|83.95|83.76|83.71|100400
1657191600000|2022-07-07 11:00:00|83.88|83.85|83.94|83.9|83.97|83.9|83.8|83.74|94555
1657191900000|2022-07-07 11:05:00|83.93|83.89|83.78|83.74|83.94|83.9|83.76|83.74|956748
1657192200000|2022-07-07 11:10:00|83.77|83.75|83.9|83.86|83.9|83.88|83.71|83.69|159705
1657192500000|2022-07-07 11:15:00|83.89|83.84|84.07|84.03|84.09|84.05|83.81|83.77|58622
1657192800000|2022-07-07 11:20:00|84.06|84.02|84.2|84.16|84.23|84.19|84.01|84|35510
1657193100000|2022-07-07 11:25:00|84.22|84.17|84.19|84.15|84.35|84.33|84.18|84.12|65480
1657193400000|2022-07-07 11:30:00|84.21|84.16|84.23|84.2|84.26|84.22|84.07|84.02|72739
1657193700000|2022-07-07 11:35:00|84.26|84.21|84.26|84.21|84.41|84.38|84.21|84.2|79396
1657194000000|2022-07-07 11:40:00|84.24|84.22|84.56|84.51|84.58|84.55|84.24|84.21|247849
1657194300000|2022-07-07 11:45:00|84.55|84.49|84.38|84.36|84.62|84.58|84.38|84.36|181904
1657194600000|2022-07-07 11:50:00|84.4|84.37|84.5|84.46|84.54|84.51|84.37|84.33|97065
1657194900000|2022-07-07 11:55:00|84.51|84.48|84.53|84.5|84.63|84.58|84.51|84.46|36879
1657195200000|2022-07-07 12:00:00|84.52|84.49|84.42|84.4|84.6|84.55|84.42|84.38|70617
1657195500000|2022-07-07 12:05:00|84.41|84.38|84.58|84.54|84.63|84.59|84.4|84.37|44080
1657195800000|2022-07-07 12:10:00|84.56|84.55|84.71|84.7|84.75|84.7|84.56|84.54|48779
1657196100000|2022-07-07 12:15:00|84.7|84.69|84.62|84.58|84.9|84.84|84.61|84.58|302934
1657196400000|2022-07-07 12:20:00|84.64|84.59|84.76|84.7|84.76|84.7|84.62|84.58|84582
1657196700000|2022-07-07 12:25:00|84.77|84.72|84.75|84.72|84.86|84.81|84.75|84.72|112401
1657197000000|2022-07-07 12:30:00|84.72|84.69|84.65|84.62|84.81|84.76|84.62|84.6|146611
1657197300000|2022-07-07 12:35:00|84.66|84.63|84.71|84.66|84.89|84.82|84.63|84.56|66112
1657197600000|2022-07-07 12:40:00|84.69|84.65|84.73|84.69|84.79|84.72|84.66|84.62|40966
1657197900000|2022-07-07 12:45:00|84.72|84.68|84.67|84.63|84.83|84.77|84.65|84.62|47587
1657198200000|2022-07-07 12:50:00|84.7|84.64|84.65|84.63|84.8|84.76|84.56|84.51|122958
1657198500000|2022-07-07 12:55:00|84.68|84.64|84.42|84.38|84.73|84.69|84.42|84.38|130131
1657198800000|2022-07-07 13:00:00|84.4|84.36|84.12|84.1|84.42|84.38|84.11|84.1|193860
1657199100000|2022-07-07 13:05:00|84.13|84.11|84.19|84.14|84.3|84.24|84.11|84.08|139185
1657199400000|2022-07-07 13:10:00|84.21|84.16|84.43|84.41|84.46|84.41|84.13|84.1|142634
1657199700000|2022-07-07 13:15:00|84.42|84.38|84.43|84.41|84.53|84.51|84.35|84.3|102628
1657200000000|2022-07-07 13:20:00|84.44|84.4|84.37|84.33|84.49|84.45|84.36|84.32|64695
1657200300000|2022-07-07 13:25:00|84.38|84.34|84.58|84.56|84.65|84.6|84.34|84.3|147703
1657200600000|2022-07-07 13:30:00|84.61|84.57|84.74|84.7|84.79|84.72|84.3|84.27|404052
1657200900000|2022-07-07 13:35:00|84.76|84.71|84.82|84.78|85.13|85.06|84.7|84.66|523357
1657201200000|2022-07-07 13:40:00|84.83|84.8|85.17|85.13|85.2|85.16|84.76|84.72|350127
1657201500000|2022-07-07 13:45:00|85.18|85.14|85.18|85.15|85.27|85.21|85.02|85|172076
1657201800000|2022-07-07 13:50:00|85.21|85.17|85.12|85.07|85.29|85.24|84.91|84.87|226484
1657202100000|2022-07-07 13:55:00|85.13|85.1|85.13|85.09|85.24|85.19|84.96|84.93|227757
1657202400000|2022-07-07 14:00:00|85.11|85.07|84.68|84.63|85.11|85.07|84.65|84.63|120622
1657202700000|2022-07-07 14:05:00|84.67|84.62|85.07|85.04|85.09|85.04|84.62|84.61|110558
1657203000000|2022-07-07 14:10:00|85.06|85.05|84.97|84.92|85.17|85.14|84.95|84.92|110396
1657203300000|2022-07-07 14:15:00|84.98|84.93|84.76|84.7|85.15|85.11|84.55|84.53|261296
1657203600000|2022-07-07 14:20:00|84.75|84.69|84.74|84.69|84.75|84.7|84.48|84.44|186049
1657203900000|2022-07-07 14:25:00|84.75|84.71|84.75|84.71|84.78|84.74|84.61|84.59|156913
1657204200000|2022-07-07 14:30:00|84.77|84.74|85.08|85.04|85.09|85.04|84.72|84.68|125809
1657204500000|2022-07-07 14:35:00|85.09|85.03|85.24|85.19|85.24|85.19|84.95|84.92|147973
1657204800000|2022-07-07 14:40:00|85.25|85.2|85.32|85.27|85.34|85.29|85.17|85.14|457229
1657205100000|2022-07-07 14:45:00|85.33|85.29|85.5|85.46|85.5|85.48|85.29|85.26|223086
1657205400000|2022-07-07 14:50:00|85.49|85.47|85.62|85.59|85.74|85.7|85.48|85.43|562466
1657205700000|2022-07-07 14:55:00|85.63|85.58|85.37|85.33|85.64|85.58|85.27|85.26|376510
1657206000000|2022-07-07 15:00:00|85.35|85.34|85.22|85.18|85.54|85.5|85.2|85.17|162761
1657206300000|2022-07-07 15:05:00|85.21|85.16|85.24|85.22|85.47|85.42|85.18|85.15|139158
1657206600000|2022-07-07 15:10:00|85.23|85.2|85.12|85.09|85.26|85.23|85.06|85.04|259439
1657206900000|2022-07-07 15:15:00|85.08|85.1|85.21|85.18|85.27|85.24|85.08|85.06|168893
1657207200000|2022-07-07 15:20:00|85.22|85.19|85.06|85.05|85.22|85.2|85.04|85.01|202589
1657207500000|2022-07-07 15:25:00|85.07|85.04|85.05|85|85.19|85.16|85.02|84.98|371665
1657263600000|2022-07-08 07:00:00|86.3|85.31|85.48|85.39|86.31|86.16|85.48|85.31|540734
1657263900000|2022-07-08 07:05:00|85.5|85.4|85.25|85.14|85.9|85.66|85.1|85.06|259380
1657264200000|2022-07-08 07:10:00|85.26|85.15|85.37|85.3|85.8|85.68|85.22|85.14|171561
1657264500000|2022-07-08 07:15:00|85.36|85.29|85.56|85.48|85.84|85.76|85.3|85.24|179897
1657264800000|2022-07-08 07:20:00|85.55|85.49|85.69|85.65|85.76|85.69|85.48|85.44|133764
1657265100000|2022-07-08 07:25:00|85.68|85.62|85.73|85.69|85.8|85.73|85.47|85.41|752826
1657265400000|2022-07-08 07:30:00|85.75|85.65|85.59|85.52|85.75|85.66|85.4|85.35|209800
1657265700000|2022-07-08 07:35:00|85.6|85.5|85.56|85.49|85.73|85.67|85.54|85.48|160099
1657266000000|2022-07-08 07:40:00|85.55|85.48|85.49|85.46|85.71|85.66|85.46|85.42|337834
1657266300000|2022-07-08 07:45:00|85.48|85.45|85.5|85.46|85.65|85.59|85.39|85.34|177921
1657266600000|2022-07-08 07:50:00|85.49|85.44|85.4|85.34|85.51|85.46|85.26|85.22|169384
1657266900000|2022-07-08 07:55:00|85.41|85.36|85.51|85.47|85.53|85.48|85.39|85.34|143386
1657267200000|2022-07-08 08:00:00|85.5|85.46|85.72|85.67|85.76|85.7|85.44|85.4|62363
1657267500000|2022-07-08 08:05:00|85.71|85.66|85.96|85.89|85.96|85.9|85.69|85.64|148347
1657267800000|2022-07-08 08:10:00|85.97|85.91|85.87|85.82|86|85.95|85.7|85.65|115050
1657268100000|2022-07-08 08:15:00|85.86|85.81|85.84|85.8|85.9|85.84|85.8|85.76|15051
1657268400000|2022-07-08 08:20:00|85.85|85.79|85.69|85.64|85.9|85.86|85.68|85.62|50029
1657268700000|2022-07-08 08:25:00|85.68|85.65|85.76|85.73|85.76|85.74|85.68|85.64|22367
1657269000000|2022-07-08 08:30:00|85.75|85.71|85.81|85.76|85.9|85.85|85.73|85.69|90987
1657269300000|2022-07-08 08:35:00|85.82|85.78|85.63|85.58|85.83|85.82|85.61|85.56|225460
1657269600000|2022-07-08 08:40:00|85.65|85.59|85.69|85.64|85.76|85.72|85.53|85.47|65042
1657269900000|2022-07-08 08:45:00|85.68|85.65|85.8|85.77|85.84|85.8|85.68|85.65|141317
1657270200000|2022-07-08 08:50:00|85.81|85.75|85.95|85.9|85.96|85.91|85.72|85.68|69535
1657270500000|2022-07-08 08:55:00|85.96|85.91|85.69|85.63|85.98|85.95|85.69|85.62|19087
1657270800000|2022-07-08 09:00:00|85.68|85.64|85.64|85.6|85.81|85.77|85.61|85.54|106157
1657271100000|2022-07-08 09:05:00|85.65|85.61|85.6|85.57|85.69|85.66|85.59|85.57|52572
1657271400000|2022-07-08 09:10:00|85.59|85.55|85.5|85.47|85.63|85.61|85.5|85.44|229290
1657271700000|2022-07-08 09:15:00|85.51|85.48|85.62|85.57|85.64|85.59|85.44|85.38|66157
1657272000000|2022-07-08 09:20:00|85.61|85.56|85.74|85.7|85.8|85.77|85.51|85.49|133171
1657272300000|2022-07-08 09:25:00|85.73|85.71|85.73|85.68|85.87|85.82|85.69|85.64|137675
1657272600000|2022-07-08 09:30:00|85.72|85.67|85.63|85.58|85.74|85.72|85.58|85.55|80707
1657272900000|2022-07-08 09:35:00|85.64|85.59|85.88|85.83|85.9|85.86|85.59|85.54|47682
1657273200000|2022-07-08 09:40:00|85.87|85.84|86.03|86|86.07|86.02|85.8|85.77|239414
1657273500000|2022-07-08 09:45:00|86.04|86.01|86.17|86.1|86.31|86.27|86.04|86|137423
1657273800000|2022-07-08 09:50:00|86.16|86.08|86.19|86.13|86.41|86.36|86.07|86.01|176953
1657274100000|2022-07-08 09:55:00|86.21|86.14|86.17|86.14|86.31|86.27|86.16|86.1|82730
1657274400000|2022-07-08 10:00:00|86.16|86.13|86.31|86.29|86.4|86.36|86.16|86.12|82801
1657274700000|2022-07-08 10:05:00|86.32|86.26|86.75|86.71|86.79|86.72|86.28|86.23|223332
1657275000000|2022-07-08 10:10:00|86.74|86.68|87|86.95|87.08|87.02|86.71|86.65|284608
1657275300000|2022-07-08 10:15:00|86.99|86.94|87.24|87.18|87.28|87.22|86.91|86.85|521285
1657275600000|2022-07-08 10:20:00|87.23|87.19|87.53|87.46|87.56|87.49|87.17|87.1|209454
1657275900000|2022-07-08 10:25:00|87.52|87.47|87.25|87.21|87.56|87.49|87.25|87.2|238448
1657276200000|2022-07-08 10:30:00|87.27|87.19|87.31|87.24|87.38|87.32|86.97|86.94|305751
1657276500000|2022-07-08 10:35:00|87.3|87.23|87.33|87.26|87.42|87.41|87.25|87.18|192963
1657276800000|2022-07-08 10:40:00|87.34|87.28|87.17|87.11|87.34|87.28|87.12|87.07|41000
1657277100000|2022-07-08 10:45:00|87.16|87.12|86.94|86.89|87.18|87.12|86.88|86.85|229716
1657277400000|2022-07-08 10:50:00|86.93|86.88|86.75|86.68|87.02|86.98|86.75|86.68|65009
1657277700000|2022-07-08 10:55:00|86.73|86.66|86.72|86.67|86.77|86.7|86.58|86.5|87766
1657278000000|2022-07-08 11:00:00|86.74|86.66|86.68|86.67|86.75|86.69|86.66|86.61|64501
1657278300000|2022-07-08 11:05:00|86.7|86.68|86.8|86.76|86.97|86.91|86.68|86.65|51916
1657278600000|2022-07-08 11:10:00|86.81|86.75|86.86|86.82|87|86.95|86.79|86.74|177679
1657278900000|2022-07-08 11:15:00|86.87|86.81|86.76|86.71|86.96|86.89|86.74|86.7|27034
1657279200000|2022-07-08 11:20:00|86.75|86.72|86.82|86.77|86.86|86.8|86.73|86.7|69030
1657279500000|2022-07-08 11:25:00|86.83|86.78|86.94|86.91|86.97|86.93|86.77|86.72|57163
1657279800000|2022-07-08 11:30:00|86.93|86.92|86.85|86.8|87|86.97|86.84|86.79|54614
1657280100000|2022-07-08 11:35:00|86.84|86.79|86.7|86.64|86.84|86.79|86.6|86.56|126577
1657280400000|2022-07-08 11:40:00|86.71|86.65|86.9|86.84|86.91|86.87|86.71|86.65|31694
1657280700000|2022-07-08 11:45:00|86.92|86.85|86.98|86.92|87|86.94|86.87|86.84|63462
1657281000000|2022-07-08 11:50:00|86.97|86.91|87.04|87.01|87.07|87.03|86.94|86.88|82987
1657281300000|2022-07-08 11:55:00|87.05|87|87.09|87.04|87.09|87.04|86.94|86.88|60546
1657281600000|2022-07-08 12:00:00|87.11|87.05|87.05|87.02|87.13|87.09|86.9|86.89|248130
1657281900000|2022-07-08 12:05:00|87.06|87.03|86.88|86.82|87.11|87.08|86.82|86.75|75646
1657282200000|2022-07-08 12:10:00|86.87|86.83|87.09|87.05|87.13|87.08|86.87|86.83|93734
1657282500000|2022-07-08 12:15:00|87.08|87.04|86.96|86.9|87.15|87.09|86.87|86.83|126979
1657282800000|2022-07-08 12:20:00|86.95|86.91|86.91|86.86|87.06|87.01|86.82|86.77|128888
1657283100000|2022-07-08 12:25:00|86.9|86.87|86.84|86.75|86.94|86.91|86.78|86.72|50511
1657283400000|2022-07-08 12:30:00|86.83|86.66|86.28|86.2|86.83|86.73|85.94|85.85|272414
1657283700000|2022-07-08 12:35:00|86.29|86.22|86.32|86.24|86.62|86.53|86.23|86.13|73538
1657284000000|2022-07-08 12:40:00|86.31|86.25|86.13|86.09|86.35|86.29|86|85.95|73587
1657284300000|2022-07-08 12:45:00|86.12|86.07|85.96|85.92|86.12|86.07|85.79|85.72|149167
1657284600000|2022-07-08 12:50:00|85.95|85.93|86.16|86.12|86.24|86.18|85.95|85.93|64022
1657284900000|2022-07-08 12:55:00|86.15|86.1|86.6|86.56|86.61|86.56|86.15|86.08|228878
1657285200000|2022-07-08 13:00:00|86.63|86.57|86.93|86.86|86.93|86.86|86.62|86.56|175617
1657285500000|2022-07-08 13:05:00|86.91|86.87|86.87|86.79|86.91|86.87|86.68|86.61|112072
1657285800000|2022-07-08 13:10:00|86.86|86.8|86.9|86.86|86.93|86.87|86.66|86.6|98097
1657286100000|2022-07-08 13:15:00|86.92|86.87|86.97|86.92|86.98|86.92|86.79|86.75|113719
1657286400000|2022-07-08 13:20:00|86.96|86.93|86.86|86.82|87.02|86.97|86.81|86.74|72692
1657286700000|2022-07-08 13:25:00|86.85|86.8|86.61|86.55|86.96|86.92|86.5|86.43|487929
1657287000000|2022-07-08 13:30:00|86.63|86.57|87.07|87.01|87.13|87.07|86.58|86.51|350287
1657287300000|2022-07-08 13:35:00|87.06|86.99|87.18|87.14|87.31|87.26|86.92|86.89|186209
1657287600000|2022-07-08 13:40:00|87.17|87.15|87.5|87.46|87.5|87.48|87.16|87.11|302216
1657287900000|2022-07-08 13:45:00|87.49|87.45|86.85|86.81|87.56|87.49|86.81|86.76|206660
1657288200000|2022-07-08 13:50:00|86.83|86.74|86.61|86.58|86.83|86.79|86.58|86.53|214328
1657288500000|2022-07-08 13:55:00|86.6|86.55|86.35|86.31|86.65|86.6|86.3|86.25|159393
1657288800000|2022-07-08 14:00:00|86.36|86.32|86.43|86.37|86.52|86.45|86.18|86.12|86240
1657289100000|2022-07-08 14:05:00|86.41|86.38|86.11|86.06|86.44|86.4|86.03|85.97|144251
1657289400000|2022-07-08 14:10:00|86.1|86.03|86.12|86.08|86.25|86.21|85.97|85.93|221790
1657289700000|2022-07-08 14:15:00|86.14|86.09|86.16|86.13|86.3|86.27|86.05|86.02|150713
1657290000000|2022-07-08 14:20:00|86.18|86.14|86.34|86.3|86.38|86.34|86.12|86.08|169207
1657290300000|2022-07-08 14:25:00|86.33|86.31|86.83|86.78|86.87|86.83|86.33|86.3|116868
1657290600000|2022-07-08 14:30:00|86.82|86.77|86.93|86.89|86.93|86.89|86.71|86.67|83174
1657290900000|2022-07-08 14:35:00|86.92|86.87|86.73|86.7|86.92|86.87|86.7|86.66|236538
1657291200000|2022-07-08 14:40:00|86.75|86.71|86.94|86.89|87.08|87.03|86.75|86.71|272696
1657291500000|2022-07-08 14:45:00|86.95|86.88|87.09|87.05|87.19|87.14|86.85|86.81|68281
1657291800000|2022-07-08 14:50:00|87.08|87.06|87.09|87.05|87.22|87.18|87.02|86.98|334429
1657292100000|2022-07-08 14:55:00|87.11|87.06|86.95|86.91|87.11|87.08|86.79|86.73|436592
1657292400000|2022-07-08 15:00:00|86.94|86.9|86.85|86.83|87.05|87.02|86.7|86.67|392392
1657292700000|2022-07-08 15:05:00|86.86|86.84|87|86.97|87|86.99|86.71|86.67|210543
1657293000000|2022-07-08 15:10:00|86.99|86.98|86.51|86.49|87.03|86.99|86.51|86.47|267280
1657293300000|2022-07-08 15:15:00|86.5|86.46|86.74|86.69|86.74|86.7|86.49|86.46|103806
1657293600000|2022-07-08 15:20:00|86.73|86.68|86.85|86.82|86.87|86.83|86.7|86.66|177441
1657293900000|2022-07-08 15:25:00|86.84|86.81|86.85|86.82|86.89|86.85|86.72|86.66|169809
1657522800000|2022-07-11 07:00:00|85.66|85.51|84.51|84.41|85.84|85.73|84.16|83.95|1088449
1657523100000|2022-07-11 07:05:00|84.5|84.4|85.8|85.63|85.98|85.81|84.35|84.26|417325
1657523400000|2022-07-11 07:10:00|85.74|85.62|85.44|85.35|85.88|85.76|85.32|85.2|136576
1657523700000|2022-07-11 07:15:00|85.43|85.29|86.21|86.17|86.47|86.38|85.31|85.15|1569761
1657524000000|2022-07-11 07:20:00|86.2|86.16|86.49|86.41|86.72|86.65|86.19|86.06|371083
1657524300000|2022-07-11 07:25:00|86.55|86.43|86.55|86.44|86.61|86.55|86.12|86.03|188273
1657524600000|2022-07-11 07:30:00|86.5|86.42|86.68|86.6|86.73|86.65|86.38|86.31|116937
1657524900000|2022-07-11 07:35:00|86.66|86.55|86.53|86.41|86.8|86.76|86.42|86.35|104819
1657525200000|2022-07-11 07:40:00|86.5|86.42|86.08|86|86.54|86.45|86.05|85.98|145946
1657525500000|2022-07-11 07:45:00|86.13|86.01|86.09|86.03|86.48|86.42|85.99|85.91|104337
1657525800000|2022-07-11 07:50:00|86.08|86.02|86.1|86.05|86.34|86.31|85.87|85.8|60087
1657526100000|2022-07-11 07:55:00|86.09|86.04|85.93|85.88|86.16|86.07|85.83|85.78|105323
1657526400000|2022-07-11 08:00:00|85.94|85.87|86.26|86.18|86.54|86.43|85.93|85.84|144156
1657526700000|2022-07-11 08:05:00|86.28|86.17|86.34|86.27|86.58|86.49|86.21|86.13|174197
1657527000000|2022-07-11 08:10:00|86.33|86.28|86.7|86.63|86.87|86.8|86.33|86.28|232291
1657527300000|2022-07-11 08:15:00|86.72|86.66|87.04|86.98|87.11|87.03|86.62|86.57|214192
1657527600000|2022-07-11 08:20:00|87.05|87|87.21|87.16|87.28|87.21|86.99|86.92|287132
1657527900000|2022-07-11 08:25:00|87.22|87.14|86.79|86.7|87.22|87.14|86.79|86.7|47254
1657528200000|2022-07-11 08:30:00|86.78|86.69|87.11|87.03|87.13|87.05|86.72|86.66|27214
1657528500000|2022-07-11 08:35:00|87.1|87.04|87.12|87.08|87.27|87.19|87.08|87.02|92425
1657528800000|2022-07-11 08:40:00|87.11|87.07|87.11|87.03|87.22|87.15|87.01|86.96|116667
1657529100000|2022-07-11 08:45:00|87.1|87.01|86.86|86.8|87.1|87.02|86.85|86.78|37234
1657529400000|2022-07-11 08:50:00|86.89|86.82|86.9|86.85|87.01|86.94|86.83|86.77|4722
1657529700000|2022-07-11 08:55:00|86.91|86.86|86.89|86.87|86.94|86.87|86.73|86.69|51749
1657530000000|2022-07-11 09:00:00|86.88|86.85|87.18|87.1|87.19|87.11|86.76|86.7|50349
1657530300000|2022-07-11 09:05:00|87.19|87.11|87.2|87.15|87.47|87.39|87.1|87.06|284922
1657530600000|2022-07-11 09:10:00|87.19|87.16|87.45|87.39|87.5|87.47|87.19|87.14|66005
1657530900000|2022-07-11 09:15:00|87.44|87.37|87.3|87.27|87.48|87.41|87.22|87.19|113434
1657531200000|2022-07-11 09:20:00|87.32|87.28|87.37|87.3|87.38|87.3|87.08|87.04|20790
1657531500000|2022-07-11 09:25:00|87.36|87.31|87.17|87.13|87.59|87.51|87.17|87.08|186910
1657531800000|2022-07-11 09:30:00|87.16|87.14|87.09|87.03|87.26|87.2|87.09|87.02|16982
1657532100000|2022-07-11 09:35:00|87.08|87.05|87.24|87.19|87.31|87.26|87.08|87.03|34224
1657532400000|2022-07-11 09:40:00|87.23|87.17|87.19|87.12|87.3|87.24|87.18|87.12|18668
1657532700000|2022-07-11 09:45:00|87.2|87.13|87.08|87.03|87.3|87.26|87.08|87.01|82394
1657533000000|2022-07-11 09:50:00|87.07|87.01|87|86.94|87.07|87.02|86.92|86.87|121059
1657533300000|2022-07-11 09:55:00|86.99|86.92|87.06|87|87.11|87.04|86.89|86.84|100772
1657533600000|2022-07-11 10:00:00|87.07|87.02|87.09|87.04|87.14|87.08|86.96|86.89|64422
1657533900000|2022-07-11 10:05:00|87.11|87.05|87.2|87.13|87.23|87.17|87.03|86.99|175487
1657534200000|2022-07-11 10:10:00|87.19|87.1|87.46|87.41|87.52|87.43|87.17|87.1|68661
1657534500000|2022-07-11 10:15:00|87.47|87.42|87.44|87.38|87.49|87.43|87.28|87.22|35157
1657534800000|2022-07-11 10:20:00|87.43|87.4|87.4|87.35|87.46|87.4|87.31|87.27|31436
1657535100000|2022-07-11 10:25:00|87.39|87.34|87.17|87.12|87.4|87.36|87.15|87.09|55953
1657535400000|2022-07-11 10:30:00|87.16|87.11|87.17|87.11|87.2|87.18|87.08|87.02|21084
1657535700000|2022-07-11 10:35:00|87.16|87.09|87.23|87.18|87.28|87.22|87.15|87.09|8230
1657536000000|2022-07-11 10:40:00|87.21|87.17|87.33|87.31|87.37|87.31|87.2|87.17|47489
1657536300000|2022-07-11 10:45:00|87.32|87.29|87.35|87.3|87.53|87.49|87.31|87.26|267648
1657536600000|2022-07-11 10:50:00|87.36|87.32|87.28|87.25|87.45|87.43|87.24|87.18|130846
1657536900000|2022-07-11 10:55:00|87.31|87.27|87.24|87.2|87.31|87.28|87.24|87.18|32915
1657537200000|2022-07-11 11:00:00|87.22|87.16|87.14|87.11|87.24|87.17|87.12|87.07|25520
1657537500000|2022-07-11 11:05:00|87.13|87.12|87.15|87.1|87.21|87.17|87.13|87.1|14088
1657537800000|2022-07-11 11:10:00|87.14|87.09|87.17|87.11|87.24|87.19|87.06|87.03|19105
1657538100000|2022-07-11 11:15:00|87.19|87.12|87.19|87.13|87.3|87.26|87.17|87.11|17267
1657538400000|2022-07-11 11:20:00|87.18|87.14|87.11|87.05|87.25|87.21|87.09|87.04|33406
1657538700000|2022-07-11 11:25:00|87.1|87.04|87.02|87.01|87.1|87.04|86.98|86.96|15222
1657539000000|2022-07-11 11:30:00|87.05|87.03|86.98|86.96|87.08|87.06|86.97|86.96|18917
1657539300000|2022-07-11 11:35:00|86.97|86.94|87.02|86.98|87.06|87.03|86.89|86.84|13662
1657539600000|2022-07-11 11:40:00|87|86.97|86.83|86.78|87|86.97|86.8|86.75|15386
1657539900000|2022-07-11 11:45:00|86.82|86.79|87.1|87.06|87.22|87.18|86.82|86.78|195276
1657540200000|2022-07-11 11:50:00|87.09|87.04|87|86.95|87.22|87.16|86.98|86.93|16694
1657540500000|2022-07-11 11:55:00|87.01|86.96|87.1|87.03|87.11|87.05|86.91|86.85|34965
1657540800000|2022-07-11 12:00:00|87.11|87.06|87.11|87.07|87.2|87.15|87.08|87.03|1849
1657541100000|2022-07-11 12:05:00|87.1|87.05|87.17|87.13|87.22|87.19|87|86.99|172868
1657541400000|2022-07-11 12:10:00|87.15|87.12|87.27|87.22|87.27|87.24|87.1|87.08|78680
1657541700000|2022-07-11 12:15:00|87.26|87.21|87.11|87.07|87.27|87.22|87.1|87.05|39740
1657542000000|2022-07-11 12:20:00|87.13|87.06|87.03|87|87.17|87.12|87.03|86.99|165483
1657542300000|2022-07-11 12:25:00|87.02|87.01|86.95|86.9|87.03|87.01|86.92|86.87|64781
1657542600000|2022-07-11 12:30:00|86.96|86.91|86.72|86.65|86.98|86.94|86.64|86.61|67658
1657542900000|2022-07-11 12:35:00|86.7|86.66|86.76|86.7|86.77|86.73|86.65|86.6|54872
1657543200000|2022-07-11 12:40:00|86.74|86.69|86.64|86.59|86.74|86.69|86.49|86.45|87378
1657543500000|2022-07-11 12:45:00|86.66|86.6|86.79|86.75|86.86|86.81|86.57|86.55|67230
1657543800000|2022-07-11 12:50:00|86.81|86.74|86.74|86.69|86.91|86.86|86.67|86.62|39106
1657544100000|2022-07-11 12:55:00|86.71|86.7|86.7|86.66|86.8|86.75|86.7|86.66|41134
1657544400000|2022-07-11 13:00:00|86.72|86.67|86.74|86.69|86.81|86.76|86.64|86.59|45746
1657544700000|2022-07-11 13:05:00|86.73|86.7|86.62|86.57|86.88|86.82|86.62|86.57|48570
1657545000000|2022-07-11 13:10:00|86.6|86.56|86.66|86.61|86.68|86.63|86.54|86.49|51651
1657545300000|2022-07-11 13:15:00|86.68|86.62|86.8|86.75|86.83|86.79|86.66|86.61|11292
1657545600000|2022-07-11 13:20:00|86.79|86.74|86.78|86.75|86.8|86.76|86.68|86.63|27336
1657545900000|2022-07-11 13:25:00|86.77|86.74|86.98|86.94|87.01|86.95|86.74|86.68|52838
1657546200000|2022-07-11 13:30:00|86.99|86.93|86.95|86.89|87.23|87.17|86.74|86.71|166670
1657546500000|2022-07-11 13:35:00|86.93|86.88|86.93|86.88|86.98|86.94|86.74|86.66|96399
1657546800000|2022-07-11 13:40:00|86.92|86.87|86.73|86.68|86.97|86.95|86.69|86.65|193549
1657547100000|2022-07-11 13:45:00|86.71|86.67|86.47|86.42|86.83|86.75|86.29|86.23|542231
1657547400000|2022-07-11 13:50:00|86.46|86.43|86.79|86.73|86.79|86.73|86.46|86.43|76310
1657547700000|2022-07-11 13:55:00|86.78|86.71|86.98|86.94|87.24|87.16|86.76|86.71|155951
1657548000000|2022-07-11 14:00:00|86.97|86.92|86.96|86.94|87.07|87.01|86.78|86.74|80807
1657548300000|2022-07-11 14:05:00|86.95|86.92|87.24|87.2|87.45|87.4|86.94|86.9|417204
1657548600000|2022-07-11 14:10:00|87.23|87.19|86.88|86.84|87.41|87.35|86.88|86.83|349932
1657548900000|2022-07-11 14:15:00|86.87|86.81|86.65|86.6|86.93|86.88|86.62|86.59|76656
1657549200000|2022-07-11 14:20:00|86.63|86.59|86.44|86.39|86.63|86.6|86.28|86.25|236755
1657549500000|2022-07-11 14:25:00|86.42|86.37|86.44|86.39|86.62|86.58|86.27|86.21|125833
1657549800000|2022-07-11 14:30:00|86.42|86.38|86.5|86.45|86.66|86.6|86.34|86.28|58854
1657550100000|2022-07-11 14:35:00|86.51|86.46|86.78|86.74|86.82|86.77|86.44|86.39|279680
1657550400000|2022-07-11 14:40:00|86.77|86.75|86.69|86.64|86.78|86.76|86.55|86.51|78313
1657550700000|2022-07-11 14:45:00|86.71|86.65|87.15|87.09|87.15|87.1|86.64|86.62|273996
1657551000000|2022-07-11 14:50:00|87.14|87.1|87.03|86.98|87.31|87.25|86.91|86.84|336652
1657551300000|2022-07-11 14:55:00|87.04|86.96|86.92|86.87|87.12|87.06|86.83|86.8|176197
1657551600000|2022-07-11 15:00:00|86.9|86.86|87.21|87.17|87.28|87.22|86.86|86.84|308364
1657551900000|2022-07-11 15:05:00|87.2|87.15|87.28|87.25|87.34|87.28|87.18|87.14|58295
1657552200000|2022-07-11 15:10:00|87.27|87.26|87.16|87.12|87.27|87.26|87.09|87.05|153783
1657552500000|2022-07-11 15:15:00|87.17|87.13|87.15|87.11|87.37|87.32|87.14|87.1|141128
1657552800000|2022-07-11 15:20:00|87.14|87.12|87.07|87.03|87.18|87.14|86.95|86.9|116374
1657553100000|2022-07-11 15:25:00|87.06|87.02|86.92|86.89|87.09|87.06|86.9|86.84|188792
1657609200000|2022-07-12 07:00:00|85.9|85.13|86.12|86.03|86.47|86.26|85.54|85.13|458940
1657609500000|2022-07-12 07:05:00|86.11|86.01|86.26|86.15|86.62|86.51|86.08|86.01|107157
1657609800000|2022-07-12 07:10:00|86.25|86.12|86.49|86.39|86.52|86.44|86.08|86|108435
1657610100000|2022-07-12 07:15:00|86.54|86.43|86.2|86.15|86.67|86.57|85.95|85.88|170903
1657610400000|2022-07-12 07:20:00|86.19|86.11|86.14|86.03|86.41|86.33|85.87|85.78|113210
1657610700000|2022-07-12 07:25:00|86.13|86.04|86.18|86.13|86.26|86.21|85.91|85.84|29772
1657611000000|2022-07-12 07:30:00|86.17|86.14|85.61|85.58|86.17|86.14|85.53|85.47|148071
1657611300000|2022-07-12 07:35:00|85.6|85.55|85.74|85.7|85.89|85.81|85.53|85.52|123227
1657611600000|2022-07-12 07:40:00|85.73|85.71|86.28|86.23|86.31|86.25|85.69|85.64|117192
1657611900000|2022-07-12 07:45:00|86.27|86.22|86.18|86.13|86.4|86.33|86.17|86.1|48742
1657612200000|2022-07-12 07:50:00|86.2|86.14|86.42|86.36|86.45|86.37|86.16|86.08|103166
1657612500000|2022-07-12 07:55:00|86.41|86.35|86.44|86.38|86.49|86.42|86.1|86.06|38980
1657612800000|2022-07-12 08:00:00|86.45|86.36|86.38|86.33|86.45|86.37|86.05|85.99|52920
1657613100000|2022-07-12 08:05:00|86.39|86.31|86.11|86.05|86.49|86.45|86.11|86.04|29952
1657613400000|2022-07-12 08:10:00|86.12|86.06|86.07|86.01|86.31|86.26|86.05|86.01|81378
1657613700000|2022-07-12 08:15:00|86.09|86.02|85.85|85.8|86.09|86.05|85.85|85.78|54735
1657614000000|2022-07-12 08:20:00|85.84|85.77|86.08|86.03|86.2|86.15|85.76|85.72|112511
1657614300000|2022-07-12 08:25:00|86.07|86.01|86.19|86.14|86.22|86.16|85.9|85.84|21187
1657614600000|2022-07-12 08:30:00|86.18|86.12|86.13|86.08|86.19|86.14|86|85.94|59125
1657614900000|2022-07-12 08:35:00|86.14|86.09|86.39|86.35|86.47|86.46|86.14|86.09|23830
1657615200000|2022-07-12 08:40:00|86.37|86.37|86.39|86.34|86.47|86.44|86.31|86.26|38052
1657615500000|2022-07-12 08:45:00|86.38|86.36|86.45|86.41|86.47|86.45|86.28|86.26|26797
1657615800000|2022-07-12 08:50:00|86.47|86.42|86.34|86.3|86.53|86.48|86.32|86.29|48766
1657616100000|2022-07-12 08:55:00|86.36|86.31|86.17|86.13|86.37|86.33|86.14|86.08|89194
1657616400000|2022-07-12 09:00:00|86.16|86.15|85.85|85.81|86.24|86.2|85.84|85.78|35728
1657616700000|2022-07-12 09:05:00|85.87|85.82|86.04|86.01|86.12|86.07|85.87|85.82|24546
1657617000000|2022-07-12 09:10:00|86.03|86|86.07|86.02|86.2|86.13|86|85.93|56137
1657617300000|2022-07-12 09:15:00|86.08|86.04|86.15|86.12|86.18|86.14|86.05|86|72767
1657617600000|2022-07-12 09:20:00|86.16|86.13|85.99|85.96|86.18|86.13|85.95|85.89|45886
1657617900000|2022-07-12 09:25:00|86|85.97|86.05|85.99|86.1|86.06|86|85.97|69685
1657618200000|2022-07-12 09:30:00|86.02|85.97|86.05|86.01|86.17|86.12|85.97|85.92|18157
1657618500000|2022-07-12 09:35:00|86.06|86.02|86.17|86.12|86.34|86.3|86.06|86.02|67441
1657618800000|2022-07-12 09:40:00|86.19|86.13|86.35|86.3|86.35|86.32|86.19|86.11|25855
1657619100000|2022-07-12 09:45:00|86.34|86.31|86.14|86.11|86.35|86.32|86.13|86.09|89349
1657619400000|2022-07-12 09:50:00|86.13|86.12|85.93|85.86|86.25|86.2|85.83|85.78|66642
1657619700000|2022-07-12 09:55:00|85.94|85.87|86.11|86.05|86.17|86.1|85.94|85.87|45818
1657620000000|2022-07-12 10:00:00|86.12|86.06|86.08|86.05|86.12|86.09|85.95|85.88|50646
1657620300000|2022-07-12 10:05:00|86.09|86.06|86.1|86.08|86.12|86.09|85.97|85.92|74657
1657620600000|2022-07-12 10:10:00|86.13|86.09|86.5|86.45|86.6|86.54|86.12|86.07|150644
1657620900000|2022-07-12 10:15:00|86.51|86.46|86.85|86.8|86.86|86.8|86.47|86.43|270983
1657621200000|2022-07-12 10:20:00|86.86|86.81|86.59|86.54|86.97|86.9|86.59|86.51|54632
1657621500000|2022-07-12 10:25:00|86.58|86.52|86.57|86.51|86.77|86.72|86.45|86.39|157250
1657621800000|2022-07-12 10:30:00|86.56|86.5|86.66|86.6|86.82|86.78|86.55|86.49|79398
1657622100000|2022-07-12 10:35:00|86.67|86.62|86.78|86.72|86.98|86.88|86.67|86.62|97594
1657622400000|2022-07-12 10:40:00|86.79|86.73|86.58|86.52|86.81|86.75|86.58|86.51|9394
1657622700000|2022-07-12 10:45:00|86.57|86.51|86.12|86.05|86.59|86.54|86.09|86|107762
1657623000000|2022-07-12 10:50:00|86.13|86.07|85.86|85.79|86.16|86.14|85.81|85.72|16585
1657623300000|2022-07-12 10:55:00|85.85|85.78|85.66|85.6|85.86|85.79|85.65|85.6|16143
1657623600000|2022-07-12 11:00:00|85.65|85.61|85.71|85.67|85.75|85.68|85.59|85.52|37985
1657623900000|2022-07-12 11:05:00|85.7|85.66|85.56|85.51|85.7|85.66|85.43|85.36|65463
1657624200000|2022-07-12 11:10:00|85.55|85.53|85.69|85.62|85.7|85.64|85.42|85.36|54683
1657624500000|2022-07-12 11:15:00|85.68|85.61|85.69|85.63|85.83|85.75|85.59|85.53|52719
1657624800000|2022-07-12 11:20:00|85.68|85.64|85.94|85.89|85.97|85.92|85.68|85.64|45617
1657625100000|2022-07-12 11:25:00|85.95|85.9|85.99|85.97|86.07|85.99|85.95|85.9|68223
1657625400000|2022-07-12 11:30:00|85.98|85.95|86.33|86.26|86.36|86.29|85.98|85.93|48955
1657625700000|2022-07-12 11:35:00|86.32|86.27|86.19|86.16|86.32|86.27|86.13|86.09|31831
1657626000000|2022-07-12 11:40:00|86.22|86.17|86.07|86.04|86.26|86.21|86.07|86.02|32918
1657626300000|2022-07-12 11:45:00|86.05|86.02|86.13|86.09|86.21|86.17|86.04|86|478921
1657626600000|2022-07-12 11:50:00|86.14|86.07|86.14|86.09|86.28|86.22|86.02|86|73476
1657626900000|2022-07-12 11:55:00|86.16|86.1|86.18|86.15|86.22|86.16|86.06|86.01|17895
1657627200000|2022-07-12 12:00:00|86.2|86.16|86.21|86.18|86.32|86.25|86.16|86.13|39579
1657627500000|2022-07-12 12:05:00|86.2|86.16|86.17|86.14|86.29|86.25|86.1|86.06|37469
1657627800000|2022-07-12 12:10:00|86.16|86.12|86.04|86.01|86.21|86.19|86.04|85.99|45254
1657628100000|2022-07-12 12:15:00|86.03|86|85.7|85.65|86.03|86|85.7|85.64|35694
1657628400000|2022-07-12 12:20:00|85.69|85.64|85.69|85.65|85.78|85.73|85.65|85.62|31550
1657628700000|2022-07-12 12:25:00|85.67|85.64|85.68|85.62|85.78|85.75|85.6|85.56|28520
1657629000000|2022-07-12 12:30:00|85.67|85.63|85.57|85.53|85.67|85.63|85.44|85.38|34050
1657629300000|2022-07-12 12:35:00|85.58|85.54|85.76|85.71|85.78|85.73|85.58|85.54|61396
1657629600000|2022-07-12 12:40:00|85.75|85.72|85.86|85.82|85.86|85.82|85.6|85.55|35578
1657629900000|2022-07-12 12:45:00|85.85|85.8|85.8|85.76|85.94|85.88|85.74|85.71|65396
1657630200000|2022-07-12 12:50:00|85.84|85.79|85.97|85.91|86|85.95|85.82|85.77|29806
1657630500000|2022-07-12 12:55:00|85.96|85.9|85.9|85.85|86.08|86.03|85.89|85.84|229470
1657630800000|2022-07-12 13:00:00|85.91|85.87|86.09|86.05|86.15|86.11|85.84|85.79|253384
1657631100000|2022-07-12 13:05:00|86.07|86.06|86.2|86.16|86.28|86.25|86.07|86.06|242739
1657631400000|2022-07-12 13:10:00|86.19|86.15|86.13|86.07|86.26|86.21|86.03|85.97|46065
1657631700000|2022-07-12 13:15:00|86.11|86.06|86.25|86.21|86.27|86.21|86.07|86.03|50880
1657632000000|2022-07-12 13:20:00|86.26|86.19|85.74|85.68|86.33|86.28|85.71|85.66|142197
1657632300000|2022-07-12 13:25:00|85.73|85.69|85.85|85.83|86.01|85.95|85.73|85.67|77230
1657632600000|2022-07-12 13:30:00|85.84|85.81|85.93|85.9|86.18|86.14|85.78|85.72|207926
1657632900000|2022-07-12 13:35:00|85.96|85.91|86.36|86.32|86.58|86.54|85.96|85.91|77309
1657633200000|2022-07-12 13:40:00|86.37|86.33|86.56|86.52|86.6|86.55|86.36|86.3|79571
1657633500000|2022-07-12 13:45:00|86.58|86.51|86.42|86.37|86.82|86.78|86.41|86.35|276040
1657633800000|2022-07-12 13:50:00|86.4|86.36|86.67|86.61|86.68|86.65|86.33|86.28|109699
1657634100000|2022-07-12 13:55:00|86.66|86.6|86.66|86.62|86.88|86.83|86.54|86.49|375967
1657634400000|2022-07-12 14:00:00|86.65|86.6|86.54|86.51|86.76|86.7|86.49|86.44|98975
1657634700000|2022-07-12 14:05:00|86.56|86.53|86.87|86.83|87|86.98|86.56|86.52|91098
1657635000000|2022-07-12 14:10:00|86.89|86.84|87.13|87.09|87.22|87.16|86.83|86.78|190264
1657635300000|2022-07-12 14:15:00|87.15|87.13|87.37|87.32|87.5|87.47|87.02|86.97|164869
1657635600000|2022-07-12 14:20:00|87.36|87.33|87.08|87.05|87.5|87.46|87.07|87.03|222826
1657635900000|2022-07-12 14:25:00|87.09|87.07|87|86.97|87.21|87.15|86.85|86.82|325127
1657636200000|2022-07-12 14:30:00|87.02|86.98|87.24|87.21|87.29|87.24|87|86.98|210636
1657636500000|2022-07-12 14:35:00|87.25|87.22|87.62|87.58|87.68|87.61|87.24|87.19|161786
1657636800000|2022-07-12 14:40:00|87.64|87.59|87.52|87.48|87.77|87.73|87.42|87.38|314382
1657637100000|2022-07-12 14:45:00|87.51|87.49|87.78|87.75|88.12|88.03|87.51|87.48|352219
1657637400000|2022-07-12 14:50:00|87.79|87.76|87.89|87.84|87.9|87.86|87.62|87.56|197790
1657637700000|2022-07-12 14:55:00|87.91|87.85|88.16|88.12|88.2|88.13|87.89|87.85|370723
1657638000000|2022-07-12 15:00:00|88.19|88.13|88.33|88.27|88.4|88.33|88.15|88.13|255588
1657638300000|2022-07-12 15:05:00|88.32|88.28|88.37|88.32|88.38|88.34|88.22|88.17|183204
1657638600000|2022-07-12 15:10:00|88.36|88.33|88.51|88.48|88.68|88.63|88.36|88.33|185614
1657638900000|2022-07-12 15:15:00|88.52|88.49|88.38|88.33|88.63|88.59|88.34|88.32|303084
1657639200000|2022-07-12 15:20:00|88.36|88.34|88.46|88.42|88.48|88.45|88.36|88.33|181505
1657639500000|2022-07-12 15:25:00|88.47|88.43|88.41|88.38|88.58|88.52|88.35|88.32|431843
1657695600000|2022-07-13 07:00:00|88.69|88.48|88.53|88.39|89.68|89.26|88.43|88.3|579231
1657695900000|2022-07-13 07:05:00|88.57|88.38|88.61|88.53|89.22|89.04|88.49|88.36|505929
1657696200000|2022-07-13 07:10:00|88.63|88.54|88.43|88.34|89|88.92|88.31|88.22|382820
1657696500000|2022-07-13 07:15:00|88.39|88.35|87.88|87.84|88.47|88.39|87.78|87.68|245838
1657696800000|2022-07-13 07:20:00|87.87|87.79|88.16|88.09|88.17|88.09|87.78|87.7|204689
1657697100000|2022-07-13 07:25:00|88.15|88.06|88.73|88.65|88.75|88.66|87.92|87.85|298342
1657697400000|2022-07-13 07:30:00|88.74|88.64|88.79|88.74|89|88.93|88.53|88.46|308204
1657697700000|2022-07-13 07:35:00|88.78|88.73|88.66|88.58|88.78|88.73|88.37|88.3|213101
1657698000000|2022-07-13 07:40:00|88.67|88.59|88.36|88.26|88.68|88.6|88.3|88.21|152422
1657698300000|2022-07-13 07:45:00|88.35|88.23|88.05|87.98|88.43|88.34|87.75|87.72|458384
1657698600000|2022-07-13 07:50:00|88.04|87.97|88.04|87.97|88.13|88.07|87.88|87.78|81475
1657698900000|2022-07-13 07:55:00|88.05|87.96|88.33|88.27|88.34|88.28|87.98|87.9|145946
1657699200000|2022-07-13 08:00:00|88.34|88.28|88.22|88.15|88.43|88.37|88.15|88.07|38202
1657699500000|2022-07-13 08:05:00|88.23|88.19|87.9|87.82|88.46|88.38|87.84|87.76|123423
1657699800000|2022-07-13 08:10:00|87.89|87.84|88.31|88.25|88.42|88.35|87.85|87.81|361722
1657700100000|2022-07-13 08:15:00|88.3|88.26|88.39|88.32|88.55|88.48|88.3|88.24|224601
1657700400000|2022-07-13 08:20:00|88.4|88.33|88.4|88.35|88.52|88.47|88.29|88.25|141920
1657700700000|2022-07-13 08:25:00|88.39|88.34|88.54|88.5|88.6|88.56|88.26|88.19|65591
1657701000000|2022-07-13 08:30:00|88.55|88.51|89|88.94|89|88.94|88.51|88.45|131770
1657701300000|2022-07-13 08:35:00|88.99|88.95|88.93|88.9|89.13|89.05|88.88|88.83|267839
1657701600000|2022-07-13 08:40:00|88.92|88.89|88.89|88.87|89.08|89.03|88.86|88.79|241907
1657701900000|2022-07-13 08:45:00|88.88|88.84|89.08|89.03|89.15|89.1|88.69|88.65|139899
1657702200000|2022-07-13 08:50:00|89.1|89.04|89.1|89.07|89.16|89.1|88.9|88.85|126223
1657702500000|2022-07-13 08:55:00|89.11|89.08|89.39|89.35|89.61|89.55|89.08|89.03|358548
1657702800000|2022-07-13 09:00:00|89.38|89.34|89.94|89.88|90|89.97|89.33|89.24|857525
1657703100000|2022-07-13 09:05:00|89.93|89.87|89.9|89.88|90.2|90.13|89.85|89.8|1612511
1657703400000|2022-07-13 09:10:00|89.89|89.87|89.75|89.69|90.2|90.17|89.75|89.67|479571
1657703700000|2022-07-13 09:15:00|89.74|89.68|89.47|89.43|89.87|89.83|89.46|89.39|284018
1657704000000|2022-07-13 09:20:00|89.52|89.44|89.77|89.71|90.05|89.95|89.51|89.44|265708
1657704300000|2022-07-13 09:25:00|89.75|89.7|89.79|89.75|89.88|89.81|89.67|89.59|94793
1657704600000|2022-07-13 09:30:00|89.81|89.76|89.87|89.83|89.91|89.83|89.5|89.45|169279
1657704900000|2022-07-13 09:35:00|89.86|89.82|89.64|89.6|89.86|89.82|89.56|89.5|229891
1657705200000|2022-07-13 09:40:00|89.63|89.61|89.53|89.5|89.63|89.61|89.45|89.4|67251
1657705500000|2022-07-13 09:45:00|89.54|89.51|89.62|89.57|89.73|89.68|89.54|89.49|72230
1657705800000|2022-07-13 09:50:00|89.61|89.55|89.59|89.55|89.69|89.63|89.5|89.45|37860
1657706100000|2022-07-13 09:55:00|89.61|89.56|89.58|89.54|89.69|89.64|89.56|89.49|46872
1657706400000|2022-07-13 10:00:00|89.56|89.53|89.25|89.2|89.58|89.53|89.25|89.19|55881
1657706700000|2022-07-13 10:05:00|89.24|89.19|89.28|89.24|89.38|89.33|89.2|89.14|46998
1657707000000|2022-07-13 10:10:00|89.31|89.25|89.16|89.13|89.34|89.3|89.16|89.11|51302
1657707300000|2022-07-13 10:15:00|89.17|89.14|89.19|89.15|89.48|89.43|89.17|89.14|311610
1657707600000|2022-07-13 10:20:00|89.18|89.13|89.03|89|89.18|89.13|88.88|88.84|202537
1657707900000|2022-07-13 10:25:00|89.01|88.98|88.89|88.84|89.01|88.98|88.72|88.67|63813
1657708200000|2022-07-13 10:30:00|88.88|88.86|88.63|88.6|88.89|88.86|88.61|88.56|266125
1657708500000|2022-07-13 10:35:00|88.62|88.61|88.62|88.59|88.74|88.69|88.53|88.47|123243
1657708800000|2022-07-13 10:40:00|88.64|88.6|88.83|88.79|88.85|88.79|88.64|88.6|73072
1657709100000|2022-07-13 10:45:00|88.82|88.77|88.63|88.6|88.82|88.77|88.61|88.55|71399
1657709400000|2022-07-13 10:50:00|88.65|88.61|88.79|88.75|88.82|88.77|88.63|88.6|122208
1657709700000|2022-07-13 10:55:00|88.78|88.74|88.93|88.88|88.93|88.91|88.69|88.64|55009
1657710000000|2022-07-13 11:00:00|88.92|88.89|88.85|88.81|88.93|88.91|88.79|88.75|77992
1657710300000|2022-07-13 11:05:00|88.84|88.8|88.5|88.43|88.9|88.85|88.5|88.43|147149
1657710600000|2022-07-13 11:10:00|88.53|88.42|88.46|88.41|88.57|88.51|88.44|88.39|80165
1657710900000|2022-07-13 11:15:00|88.48|88.42|88.44|88.41|88.55|88.52|88.4|88.38|58431
1657711200000|2022-07-13 11:20:00|88.45|88.42|88.14|88.11|88.56|88.53|88.14|88.09|52489
1657711500000|2022-07-13 11:25:00|88.15|88.12|88.09|88.05|88.28|88.22|88.09|88.03|54849
1657711800000|2022-07-13 11:30:00|88.08|88.03|88.29|88.26|88.32|88.26|88.06|88|120826
1657712100000|2022-07-13 11:35:00|88.31|88.27|88.36|88.34|88.47|88.42|88.3|88.27|58090
1657712400000|2022-07-13 11:40:00|88.38|88.35|88.2|88.17|88.48|88.44|88.1|88.05|139452
1657712700000|2022-07-13 11:45:00|88.19|88.18|88.42|88.37|88.43|88.37|88.17|88.12|34126
1657713000000|2022-07-13 11:50:00|88.41|88.36|88.48|88.44|88.51|88.46|88.36|88.35|80105
1657713300000|2022-07-13 11:55:00|88.47|88.42|88.62|88.58|88.67|88.62|88.47|88.42|50685
1657713600000|2022-07-13 12:00:00|88.61|88.56|88.51|88.47|88.61|88.58|88.43|88.36|76741
1657713900000|2022-07-13 12:05:00|88.5|88.48|88.54|88.5|88.58|88.54|88.45|88.4|22169
1657714200000|2022-07-13 12:10:00|88.52|88.49|88.53|88.49|88.56|88.5|88.36|88.31|55023
1657714500000|2022-07-13 12:15:00|88.52|88.48|88.36|88.31|88.52|88.48|88.32|88.28|25458
1657714800000|2022-07-13 12:20:00|88.37|88.32|88.53|88.49|88.55|88.5|88.34|88.31|38540
1657715100000|2022-07-13 12:25:00|88.52|88.5|88.67|88.59|88.97|88.78|88.47|88.42|254431
1657715400000|2022-07-13 12:30:00|88.65|88.6|87.56|87.47|88.69|88.6|87.53|87.45|740159
1657715700000|2022-07-13 12:35:00|87.55|87.45|87.22|87.16|87.55|87.45|87.22|87.14|126540
1657716000000|2022-07-13 12:40:00|87.21|87.17|87.41|87.32|87.48|87.4|87.19|87.16|269947
1657716300000|2022-07-13 12:45:00|87.4|87.3|87.53|87.47|87.54|87.49|87.15|87.09|109017
1657716600000|2022-07-13 12:50:00|87.52|87.48|88.04|87.99|88.08|88.02|87.52|87.48|295228
1657716900000|2022-07-13 12:55:00|88.02|88|88.23|88.17|88.29|88.2|87.85|87.79|113306
1657717200000|2022-07-13 13:00:00|88.22|88.16|88.22|88.16|88.27|88.21|87.98|87.93|97169
1657717500000|2022-07-13 13:05:00|88.21|88.17|88.05|88|88.25|88.2|88.02|87.95|63078
1657717800000|2022-07-13 13:10:00|88.04|87.98|88.03|87.99|88.17|88.11|87.97|87.93|194216
1657718100000|2022-07-13 13:15:00|88.02|88|87.97|87.93|88.21|88.16|87.8|87.76|141332
1657718400000|2022-07-13 13:20:00|87.99|87.94|87.84|87.81|88.03|87.98|87.74|87.69|82131
1657718700000|2022-07-13 13:25:00|87.86|87.82|87.85|87.81|87.98|87.92|87.81|87.77|94990
1657719000000|2022-07-13 13:30:00|87.84|87.8|87.94|87.9|88.13|88.08|87.7|87.62|305044
1657719300000|2022-07-13 13:35:00|87.93|87.91|88.44|88.38|88.45|88.38|87.82|87.76|132336
1657719600000|2022-07-13 13:40:00|88.45|88.39|88.77|88.73|89.07|89.01|88.43|88.38|115160
1657719900000|2022-07-13 13:45:00|88.76|88.68|89.01|88.95|89.06|89.03|88.52|88.48|108626
1657720200000|2022-07-13 13:50:00|89.03|88.98|88.75|88.72|89.2|89.15|88.68|88.62|146169
1657720500000|2022-07-13 13:55:00|88.79|88.73|88.62|88.57|88.88|88.81|88.61|88.56|103042
1657720800000|2022-07-13 14:00:00|88.61|88.58|88.36|88.31|88.62|88.59|88.25|88.2|130630
1657721100000|2022-07-13 14:05:00|88.35|88.29|88.25|88.2|88.45|88.4|87.98|87.94|193105
1657721400000|2022-07-13 14:10:00|88.23|88.19|88.07|88.02|88.34|88.29|88.07|88.02|135899
1657721700000|2022-07-13 14:15:00|88.06|88.01|87.66|87.64|88.1|88.05|87.61|87.55|430080
1657722000000|2022-07-13 14:20:00|87.65|87.62|87.7|87.68|87.75|87.7|87.41|87.37|210020
1657722300000|2022-07-13 14:25:00|87.69|87.66|87.7|87.65|87.88|87.81|87.62|87.59|117076
1657722600000|2022-07-13 14:30:00|87.69|87.64|87.87|87.82|87.89|87.85|87.53|87.49|265140
1657722900000|2022-07-13 14:35:00|87.9|87.85|87.86|87.83|88.05|87.98|87.73|87.68|47821
1657723200000|2022-07-13 14:40:00|87.87|87.84|88.41|88.38|88.43|88.4|87.86|87.82|105009
1657723500000|2022-07-13 14:45:00|88.44|88.4|88.75|88.73|88.79|88.75|88.33|88.27|163524
1657723800000|2022-07-13 14:50:00|88.76|88.74|88.67|88.63|88.97|88.92|88.66|88.62|107281
1657724100000|2022-07-13 14:55:00|88.68|88.64|88.81|88.77|88.93|88.91|88.67|88.63|423520
1657724400000|2022-07-13 15:00:00|88.82|88.78|88.75|88.71|88.95|88.9|88.66|88.64|166954
1657724700000|2022-07-13 15:05:00|88.76|88.73|88.87|88.85|89.05|89.01|88.75|88.71|93961
1657725000000|2022-07-13 15:10:00|88.88|88.86|88.97|88.95|88.99|88.96|88.87|88.83|48819
1657725300000|2022-07-13 15:15:00|89|88.96|88.79|88.75|89.03|88.98|88.75|88.72|186332
1657725600000|2022-07-13 15:20:00|88.78|88.76|88.62|88.58|88.85|88.81|88.61|88.57|281275
1657725900000|2022-07-13 15:25:00|88.61|88.57|88.66|88.63|88.71|88.67|88.49|88.45|258459
1657782000000|2022-07-14 07:00:00|88.41|88.06|88.12|87.99|88.77|88.51|87.69|87.36|150021
1657782300000|2022-07-14 07:05:00|88.1|87.95|88.02|87.93|88.28|88.13|87.87|87.76|26811
1657782600000|2022-07-14 07:10:00|88.01|87.91|88.32|88.22|88.54|88.42|87.93|87.83|110044
1657782900000|2022-07-14 07:15:00|88.33|88.23|88.62|88.51|88.76|88.65|88.21|88.1|35615
1657783200000|2022-07-14 07:20:00|88.59|88.52|88.99|88.9|89.1|89|88.59|88.52|31240
1657783500000|2022-07-14 07:25:00|89|88.89|89.48|89.38|89.48|89.38|89|88.89|90552
1657783800000|2022-07-14 07:30:00|89.45|89.34|89.07|89.03|89.47|89.38|88.82|88.72|63554
1657784100000|2022-07-14 07:35:00|89.11|89.04|89.19|89.09|89.46|89.38|89.1|89.01|77496
1657784400000|2022-07-14 07:40:00|89.18|89.1|89.09|88.99|89.19|89.1|88.81|88.72|18002
1657784700000|2022-07-14 07:45:00|89.08|88.98|89.2|89.13|89.27|89.2|88.89|88.82|53847
1657785000000|2022-07-14 07:50:00|89.21|89.11|89.11|89.07|89.37|89.31|89.1|89.04|36660
1657785300000|2022-07-14 07:55:00|89.1|89.05|88.97|88.89|89.19|89.12|88.8|88.74|133254
1657785600000|2022-07-14 08:00:00|88.96|88.87|88.99|88.95|89.11|89.02|88.81|88.76|47380
1657785900000|2022-07-14 08:05:00|88.98|88.92|89.14|89.06|89.19|89.12|88.8|88.74|26021
1657786200000|2022-07-14 08:10:00|89.15|89.09|89.41|89.33|89.46|89.38|89.15|89.09|29013
1657786500000|2022-07-14 08:15:00|89.4|89.36|89.43|89.35|89.63|89.57|89.21|89.14|110011
1657786800000|2022-07-14 08:20:00|89.44|89.34|88.86|88.81|89.49|89.4|88.84|88.81|29837
1657787100000|2022-07-14 08:25:00|88.88|88.8|88.92|88.83|88.93|88.85|88.73|88.65|26025
1657787400000|2022-07-14 08:30:00|88.91|88.81|88.9|88.86|88.93|88.86|88.62|88.56|8783
1657787700000|2022-07-14 08:35:00|88.94|88.87|88.83|88.75|89.11|89.02|88.8|88.74|47053
1657788000000|2022-07-14 08:40:00|88.84|88.77|88.75|88.7|89.03|88.96|88.71|88.66|82158
1657788300000|2022-07-14 08:45:00|88.74|88.69|88.51|88.45|88.83|88.78|88.5|88.45|47255
1657788600000|2022-07-14 08:50:00|88.5|88.44|88.44|88.38|88.6|88.54|88.43|88.38|51589
1657788900000|2022-07-14 08:55:00|88.45|88.39|88.49|88.44|88.65|88.57|88.22|88.19|62343
1657789200000|2022-07-14 09:00:00|88.48|88.43|88.69|88.64|88.72|88.64|88.39|88.32|95904
1657789500000|2022-07-14 09:05:00|88.7|88.65|88.73|88.68|88.74|88.69|88.59|88.54|15806
1657789800000|2022-07-14 09:10:00|88.74|88.69|88.81|88.76|88.94|88.87|88.71|88.66|45426
1657790100000|2022-07-14 09:15:00|88.8|88.75|88.8|88.74|88.89|88.83|88.64|88.57|70361
1657790400000|2022-07-14 09:20:00|88.79|88.75|88.73|88.7|88.98|88.92|88.69|88.65|72975
1657790700000|2022-07-14 09:25:00|88.78|88.69|88.87|88.82|88.95|88.91|88.69|88.63|88072
1657791000000|2022-07-14 09:30:00|88.88|88.83|88.59|88.52|88.88|88.85|88.55|88.51|86916
1657791300000|2022-07-14 09:35:00|88.6|88.53|88.64|88.6|88.76|88.7|88.57|88.52|105252
1657791600000|2022-07-14 09:40:00|88.63|88.61|88.71|88.66|88.95|88.89|88.63|88.61|18434
1657791900000|2022-07-14 09:45:00|88.72|88.67|88.63|88.57|88.72|88.69|88.56|88.51|15723
1657792200000|2022-07-14 09:50:00|88.62|88.56|88.71|88.65|88.71|88.67|88.49|88.44|15711
1657792500000|2022-07-14 09:55:00|88.7|88.66|89.01|88.94|89.08|89.01|88.7|88.66|59559
1657792800000|2022-07-14 10:00:00|89.02|88.96|88.76|88.73|89.04|88.97|88.71|88.66|18915
1657793100000|2022-07-14 10:05:00|88.75|88.72|89|88.95|89.01|88.96|88.75|88.7|18822
1657793400000|2022-07-14 10:10:00|88.99|88.92|88.79|88.74|88.99|88.92|88.78|88.72|5254
1657793700000|2022-07-14 10:15:00|88.78|88.73|88.8|88.78|88.99|88.95|88.74|88.68|64681
1657794000000|2022-07-14 10:20:00|88.81|88.79|88.85|88.79|88.94|88.9|88.73|88.7|61832
1657794300000|2022-07-14 10:25:00|88.86|88.8|88.83|88.77|88.93|88.88|88.68|88.65|445384
1657794600000|2022-07-14 10:30:00|88.84|88.78|88.81|88.76|88.84|88.79|88.59|88.52|110849
1657794900000|2022-07-14 10:35:00|88.82|88.77|88.78|88.75|88.82|88.78|88.59|88.54|74632
1657795200000|2022-07-14 10:40:00|88.77|88.74|88.63|88.6|88.81|88.75|88.57|88.53|35707
1657795500000|2022-07-14 10:45:00|88.61|88.58|88.08|88.01|88.61|88.58|88.07|87.99|228690
1657795800000|2022-07-14 10:50:00|88.1|88.02|87.72|87.66|88.1|88.05|87.69|87.62|73391
1657796100000|2022-07-14 10:55:00|87.7|87.67|87.78|87.74|87.85|87.79|87.61|87.53|144798
1657796400000|2022-07-14 11:00:00|87.79|87.75|87.84|87.81|87.93|87.89|87.78|87.73|31271
1657796700000|2022-07-14 11:05:00|87.83|87.79|87.85|87.79|87.92|87.88|87.75|87.68|23384
1657797000000|2022-07-14 11:10:00|87.83|87.8|87.85|87.81|87.88|87.81|87.64|87.6|12191239
1657797300000|2022-07-14 11:15:00|87.86|87.82|88.07|88.02|88.13|88.07|87.8|87.76|94140
1657797600000|2022-07-14 11:20:00|88.08|88.01|88.09|88.05|88.2|88.16|87.95|87.9|86068
1657797900000|2022-07-14 11:25:00|88.08|88.02|87.97|87.9|88.08|88.02|87.84|87.79|21471
1657798200000|2022-07-14 11:30:00|87.96|87.88|87.94|87.86|88.29|88.22|87.85|87.76|81731
1657798500000|2022-07-14 11:35:00|87.93|87.85|87.69|87.65|87.94|87.86|87.63|87.54|12706
1657798800000|2022-07-14 11:40:00|87.68|87.63|87.73|87.68|87.8|87.75|87.63|87.56|47033
1657799100000|2022-07-14 11:45:00|87.76|87.69|87.73|87.69|87.82|87.76|87.7|87.65|44597
1657799400000|2022-07-14 11:50:00|87.72|87.7|87.73|87.67|87.92|87.88|87.69|87.62|39108
1657799700000|2022-07-14 11:55:00|87.72|87.68|87.71|87.66|87.84|87.77|87.66|87.61|24401
1657800000000|2022-07-14 12:00:00|87.7|87.65|87.53|87.5|87.71|87.67|87.5|87.44|41518
1657800300000|2022-07-14 12:05:00|87.55|87.51|87.59|87.52|87.71|87.65|87.31|87.25|166005
1657800600000|2022-07-14 12:10:00|87.6|87.54|87.71|87.66|87.71|87.67|87.56|87.5|50351
1657800900000|2022-07-14 12:15:00|87.7|87.64|87.74|87.7|87.76|87.73|87.65|87.6|42423
1657801200000|2022-07-14 12:20:00|87.73|87.68|87.61|87.58|87.73|87.68|87.6|87.54|29130
1657801500000|2022-07-14 12:25:00|87.6|87.56|87.27|87.22|87.62|87.61|87.22|87.14|79931
1657801800000|2022-07-14 12:30:00|87.28|87.23|87.34|87.32|87.45|87.42|87.07|87|198813
1657802100000|2022-07-14 12:35:00|87.36|87.33|87.44|87.4|87.52|87.46|87.22|87.17|70047
1657802400000|2022-07-14 12:40:00|87.43|87.39|87.14|87.1|87.44|87.39|87.13|87.08|39402
1657802700000|2022-07-14 12:45:00|87.13|87.09|86.87|86.82|87.21|87.17|86.84|86.8|119055
1657803000000|2022-07-14 12:50:00|86.85|86.83|86.89|86.86|87.11|87.05|86.83|86.8|214707
1657803300000|2022-07-14 12:55:00|86.88|86.85|86.83|86.78|86.94|86.89|86.63|86.6|68232
1657803600000|2022-07-14 13:00:00|86.81|86.76|87.05|86.99|87.13|87.05|86.76|86.68|41843
1657803900000|2022-07-14 13:05:00|87.04|86.98|86.92|86.86|87.12|87.06|86.84|86.78|14504
1657804200000|2022-07-14 13:10:00|86.91|86.85|87.05|86.99|87.06|87.01|86.83|86.75|85665
1657804500000|2022-07-14 13:15:00|87.06|87.01|86.99|86.95|87.28|87.22|86.93|86.89|196592
1657804800000|2022-07-14 13:20:00|86.98|86.93|86.5|86.44|86.99|86.93|86.48|86.44|209108
1657805100000|2022-07-14 13:25:00|86.48|86.41|86.06|86|86.5|86.41|86.06|86|209106
1657805400000|2022-07-14 13:30:00|86.07|86.01|86.02|85.98|86.2|86.15|85.77|85.72|401749
1657805700000|2022-07-14 13:35:00|86|85.97|85.72|85.66|86.1|86.06|85.7|85.66|184268
1657806000000|2022-07-14 13:40:00|85.69|85.67|85.96|85.91|86.17|86.12|85.67|85.62|354434
1657806300000|2022-07-14 13:45:00|85.94|85.92|85.93|85.88|86.27|86.23|85.92|85.87|360213
1657806600000|2022-07-14 13:50:00|85.95|85.89|86.35|86.3|86.46|86.43|85.92|85.89|102586
1657806900000|2022-07-14 13:55:00|86.36|86.31|86.1|86.05|86.4|86.36|86.08|86.02|132930
1657807200000|2022-07-14 14:00:00|86.08|86.04|85.47|85.41|86.08|86.04|85.37|85.29|654951
1657807500000|2022-07-14 14:05:00|85.45|85.43|85.61|85.58|85.63|85.6|85.39|85.37|178301
1657807800000|2022-07-14 14:10:00|85.6|85.57|85.49|85.45|85.76|85.72|85.38|85.34|105010
1657808100000|2022-07-14 14:15:00|85.48|85.46|85.3|85.28|85.68|85.62|85.26|85.18|128354
1657808400000|2022-07-14 14:20:00|85.31|85.29|85.38|85.35|85.45|85.4|85.21|85.18|138030
1657808700000|2022-07-14 14:25:00|85.37|85.33|85.5|85.46|85.61|85.56|85.31|85.27|87158
1657809000000|2022-07-14 14:30:00|85.51|85.45|85.9|85.88|85.97|85.94|85.5|85.45|269940
1657809300000|2022-07-14 14:35:00|85.89|85.87|85.49|85.46|85.89|85.87|85.4|85.35|225029
1657809600000|2022-07-14 14:40:00|85.5|85.47|85.24|85.22|85.54|85.51|85.24|85.2|146305
1657809900000|2022-07-14 14:45:00|85.25|85.23|85.33|85.3|85.34|85.32|85.11|85.1|127358
1657810200000|2022-07-14 14:50:00|85.31|85.29|85.49|85.46|85.58|85.52|85.24|85.22|351819
1657810500000|2022-07-14 14:55:00|85.48|85.45|85.54|85.51|85.62|85.58|85.35|85.33|345072
1657810800000|2022-07-14 15:00:00|85.55|85.52|85.47|85.46|85.88|85.84|85.47|85.42|320296
1657811100000|2022-07-14 15:05:00|85.46|85.45|85.93|85.9|85.95|85.91|85.42|85.37|279999
1657811400000|2022-07-14 15:10:00|85.94|85.91|85.73|85.72|85.96|85.91|85.7|85.68|122917
1657811700000|2022-07-14 15:15:00|85.72|85.71|85.84|85.82|85.94|85.89|85.59|85.54|261283
1657812000000|2022-07-14 15:20:00|85.85|85.8|85.92|85.9|86.16|86.13|85.81|85.77|812372
1657812300000|2022-07-14 15:25:00|85.93|85.91|85.83|85.81|85.97|85.93|85.77|85.75|539557
1657868400000|2022-07-15 07:00:00|87.38|85.04|85.63|85.49|87.38|85.63|85|84.72|212010
1657868700000|2022-07-15 07:05:00|85.64|85.5|85.51|85.44|85.66|85.57|85.18|85.09|263255
1657869000000|2022-07-15 07:10:00|85.5|85.41|85.26|85.18|85.63|85.55|85.14|85.04|107074
1657869300000|2022-07-15 07:15:00|85.25|85.15|86.28|86.21|86.32|86.27|85.19|85.12|226621
1657869600000|2022-07-15 07:20:00|86.29|86.22|86.73|86.66|86.92|86.85|86.21|86.15|91927
1657869900000|2022-07-15 07:25:00|86.72|86.65|86.96|86.84|87.18|87.07|86.66|86.5|59685
1657870200000|2022-07-15 07:30:00|86.95|86.85|86.65|86.57|87.11|87.02|86.47|86.37|113046
1657870500000|2022-07-15 07:35:00|86.64|86.59|87.02|86.94|87.13|87.08|86.61|86.52|44040
1657870800000|2022-07-15 07:40:00|87.03|86.95|87.2|87.14|87.32|87.25|86.96|86.85|144662
1657871100000|2022-07-15 07:45:00|87.23|87.15|87.06|87.01|87.41|87.37|86.91|86.84|172537
1657871400000|2022-07-15 07:50:00|87.05|86.99|87.22|87.17|87.26|87.2|86.96|86.89|70452
1657871700000|2022-07-15 07:55:00|87.21|87.18|87.71|87.67|87.9|87.82|87.21|87.17|379227
1657872000000|2022-07-15 08:00:00|87.72|87.68|87.86|87.83|88|87.94|87.72|87.68|64517
1657872300000|2022-07-15 08:05:00|87.87|87.84|88.18|88.11|88.33|88.25|87.87|87.82|124144
1657872600000|2022-07-15 08:10:00|88.17|88.09|88.24|88.17|88.26|88.19|88.01|87.93|208398
1657872900000|2022-07-15 08:15:00|88.23|88.14|87.6|87.54|88.24|88.17|87.57|87.5|82276
1657873200000|2022-07-15 08:20:00|87.61|87.6|87.91|87.82|87.99|87.9|87.61|87.54|93370
1657873500000|2022-07-15 08:25:00|87.9|87.85|88.05|87.98|88.31|88.23|87.9|87.85|109450
1657873800000|2022-07-15 08:30:00|88.06|87.99|88.09|88|88.28|88.19|88|87.92|58955
1657874100000|2022-07-15 08:35:00|88.08|87.99|87.98|87.91|88.19|88.1|87.98|87.9|95363
1657874400000|2022-07-15 08:40:00|87.97|87.9|88.29|88.23|88.33|88.25|87.96|87.89|45025
1657874700000|2022-07-15 08:45:00|88.2|88.21|88.34|88.3|88.42|88.35|88.2|88.16|115745
1657875000000|2022-07-15 08:50:00|88.35|88.31|88.39|88.36|88.49|88.47|88.23|88.18|119493
1657875300000|2022-07-15 08:55:00|88.38|88.32|88.16|88.08|88.42|88.37|88.15|88.08|19788
1657875600000|2022-07-15 09:00:00|88.15|88.09|88.45|88.39|88.49|88.43|88.1|88.05|53112
1657875900000|2022-07-15 09:05:00|88.43|88.4|88.68|88.61|88.75|88.65|88.36|88.3|248158
1657876500000|2022-07-15 09:15:00|88.47|88.35|88.12|88.04|88.73|88.64|88.1|88.03|1756408
1657876800000|2022-07-15 09:20:00|88.13|88.05|87.88|87.82|88.21|88.15|87.85|87.8|143637
1657877100000|2022-07-15 09:25:00|87.87|87.81|88.19|88.15|88.26|88.19|87.83|87.77|84020
1657877400000|2022-07-15 09:30:00|88.2|88.16|88.37|88.31|88.56|88.5|88.16|88.11|60947
1657877700000|2022-07-15 09:35:00|88.36|88.33|88.62|88.56|88.64|88.59|88.28|88.21|119225
1657878000000|2022-07-15 09:40:00|88.56|88.54|88.7|88.64|88.81|88.74|88.55|88.53|116984
1657878300000|2022-07-15 09:45:00|88.69|88.62|88.42|88.37|88.77|88.7|88.38|88.31|65583
1657878600000|2022-07-15 09:50:00|88.43|88.39|88.38|88.32|88.55|88.49|88.31|88.25|66288
1657878900000|2022-07-15 09:55:00|88.39|88.33|88.57|88.51|88.59|88.51|88.37|88.32|76708
1657879200000|2022-07-15 10:00:00|88.56|88.52|88.74|88.69|88.78|88.72|88.53|88.46|239397
1657879500000|2022-07-15 10:05:00|88.73|88.67|88.75|88.69|88.82|88.76|88.58|88.52|101782
1657879800000|2022-07-15 10:10:00|88.74|88.7|88.86|88.81|88.86|88.83|88.7|88.63|112057
1657880100000|2022-07-15 10:15:00|88.85|88.79|88.78|88.72|88.87|88.8|88.62|88.58|84091
1657880400000|2022-07-15 10:20:00|88.8|88.73|88.9|88.83|89.03|88.99|88.74|88.71|389592
1657880700000|2022-07-15 10:25:00|88.88|88.84|89.07|89|89.13|89.09|88.86|88.83|420161
1657881000000|2022-07-15 10:30:00|89.06|89.01|88.99|88.94|89.14|89.13|88.89|88.83|119384
1657881300000|2022-07-15 10:35:00|89.01|88.95|89.11|89.07|89.29|89.23|88.95|88.9|496970
1657881600000|2022-07-15 10:40:00|89.1|89.04|89.04|88.99|89.12|89.06|89|88.95|139618
1657881900000|2022-07-15 10:45:00|89.03|88.98|88.92|88.86|89.12|89.07|88.85|88.8|84844
1657882200000|2022-07-15 10:50:00|88.91|88.84|88.85|88.8|89.06|89.01|88.82|88.77|130541
1657882500000|2022-07-15 10:55:00|88.86|88.81|88.75|88.68|88.9|88.85|88.57|88.53|367839
1657882800000|2022-07-15 11:00:00|88.76|88.69|88.84|88.78|88.91|88.86|88.67|88.61|243118
1657883100000|2022-07-15 11:05:00|88.85|88.79|88.96|88.9|89.07|89|88.83|88.75|47885
1657883400000|2022-07-15 11:10:00|88.95|88.91|89.06|89.03|89.13|89.06|88.85|88.79|129106
1657883700000|2022-07-15 11:15:00|89.05|89|89.08|89.06|89.12|89.06|88.9|88.87|222064
1657884000000|2022-07-15 11:20:00|89.11|89.07|89.22|89.17|89.36|89.29|89.06|89.02|154974
1657884300000|2022-07-15 11:25:00|89.2|89.14|89.02|88.96|89.29|89.24|88.99|88.93|89625
1657884600000|2022-07-15 11:30:00|89.04|88.97|88.97|88.92|89.11|89.06|88.97|88.91|61412
1657884900000|2022-07-15 11:35:00|88.96|88.93|89.06|89|89.08|89.04|88.88|88.85|152096
1657885200000|2022-07-15 11:40:00|89.07|89.02|88.84|88.82|89.08|89.02|88.83|88.78|120920
1657885500000|2022-07-15 11:45:00|88.85|88.8|88.96|88.9|88.98|88.93|88.79|88.76|37619
1657885800000|2022-07-15 11:50:00|88.95|88.91|88.9|88.86|88.98|88.91|88.86|88.81|38447
1657886100000|2022-07-15 11:55:00|88.92|88.87|88.57|88.53|88.94|88.89|88.52|88.5|96059
1657886400000|2022-07-15 12:00:00|88.58|88.54|88.62|88.58|88.74|88.68|88.57|88.53|75044
1657886700000|2022-07-15 12:05:00|88.63|88.6|88.67|88.64|88.83|88.78|88.63|88.59|21667
1657887000000|2022-07-15 12:10:00|88.69|88.65|88.68|88.64|88.72|88.68|88.55|88.5|77158
1657887300000|2022-07-15 12:15:00|88.7|88.65|88.76|88.74|88.89|88.84|88.68|88.63|79925
1657887600000|2022-07-15 12:20:00|88.79|88.75|88.8|88.78|88.87|88.83|88.75|88.7|76032
1657887900000|2022-07-15 12:25:00|88.82|88.8|89.09|89.05|89.15|89.06|88.82|88.8|74418
1657888200000|2022-07-15 12:30:00|89.13|89.06|89.42|89.37|89.43|89.37|88.74|88.69|155990
1657888500000|2022-07-15 12:35:00|89.38|89.34|89.73|89.69|89.73|89.69|89.27|89.2|82209
1657888800000|2022-07-15 12:40:00|89.72|89.67|89.81|89.73|89.88|89.81|89.65|89.58|214305
1657889100000|2022-07-15 12:45:00|89.82|89.76|89.77|89.72|89.87|89.8|89.62|89.58|130474
1657889400000|2022-07-15 12:50:00|89.76|89.7|89.8|89.73|89.93|89.87|89.69|89.63|307515
1657889700000|2022-07-15 12:55:00|89.79|89.76|89.81|89.76|89.87|89.81|89.74|89.7|78372
1657890000000|2022-07-15 13:00:00|89.82|89.77|89.61|89.55|89.82|89.78|89.46|89.41|151661
1657890300000|2022-07-15 13:05:00|89.62|89.56|89.53|89.47|89.78|89.73|89.53|89.45|154440
1657890600000|2022-07-15 13:10:00|89.52|89.46|89.21|89.17|89.55|89.5|89.2|89.14|207882
1657890900000|2022-07-15 13:15:00|89.23|89.18|89.46|89.4|89.47|89.4|89.23|89.17|72298
1657891200000|2022-07-15 13:20:00|89.47|89.41|89.99|89.96|90|89.99|89.36|89.3|233427
1657891500000|2022-07-15 13:25:00|90|89.97|90.09|90.02|90.37|90.29|89.98|89.91|1169012
1657891800000|2022-07-15 13:30:00|90.11|90.04|90.4|90.35|90.45|90.4|89.98|89.94|558122
1657892100000|2022-07-15 13:35:00|90.43|90.36|89.61|89.58|90.5|90.47|89.6|89.55|903431
1657892400000|2022-07-15 13:40:00|89.62|89.59|89.4|89.35|89.75|89.68|89.19|89.13|676810
1657892700000|2022-07-15 13:45:00|89.37|89.36|89.39|89.35|89.49|89.43|89.06|89.01|162139
1657893000000|2022-07-15 13:50:00|89.41|89.36|88.89|88.85|89.43|89.38|88.86|88.81|253464
1657893300000|2022-07-15 13:55:00|88.9|88.86|89.31|89.23|89.35|89.25|88.83|88.79|138523
1657893600000|2022-07-15 14:00:00|89.3|89.24|89.71|89.66|89.74|89.67|89.2|89.16|459521
1657893900000|2022-07-15 14:05:00|89.7|89.65|89.65|89.61|89.76|89.69|89.44|89.37|438137
1657894200000|2022-07-15 14:10:00|89.66|89.62|89.57|89.54|89.9|89.88|89.56|89.51|153414
1657894500000|2022-07-15 14:15:00|89.56|89.52|89.76|89.73|89.85|89.8|89.52|89.46|212782
1657894800000|2022-07-15 14:20:00|89.75|89.72|90.05|90.02|90.1|90.04|89.52|89.49|283506
1657895100000|2022-07-15 14:25:00|90.06|90.03|90.13|90.09|90.2|90.17|89.96|89.92|351497
1657895400000|2022-07-15 14:30:00|90.14|90.1|89.98|89.95|90.2|90.16|89.93|89.89|214943
1657895700000|2022-07-15 14:35:00|89.97|89.96|90.04|89.99|90.26|90.16|89.89|89.83|400258
1657896000000|2022-07-15 14:40:00|90.05|90|89.49|89.44|90.13|90.09|89.48|89.43|589671
1657896300000|2022-07-15 14:45:00|89.5|89.45|89.52|89.48|89.6|89.56|89.34|89.3|191225
1657896600000|2022-07-15 14:50:00|89.51|89.49|89.84|89.79|89.88|89.82|89.5|89.48|242223
1657896900000|2022-07-15 14:55:00|89.83|89.78|89.99|89.95|90.19|90.14|89.73|89.68|460787
1657897200000|2022-07-15 15:00:00|89.98|89.94|89.93|89.89|90.03|90|89.84|89.78|223394
1657897500000|2022-07-15 15:05:00|89.91|89.9|89.9|89.88|89.97|89.93|89.73|89.7|451125
1657897800000|2022-07-15 15:10:00|89.91|89.86|89.91|89.89|89.97|89.94|89.64|89.6|228958
1657898100000|2022-07-15 15:15:00|89.93|89.9|89.68|89.65|89.99|89.96|89.68|89.65|570467
1657898400000|2022-07-15 15:20:00|89.69|89.64|89.75|89.72|89.91|89.83|89.53|89.51|900306
1657898700000|2022-07-15 15:25:00|89.76|89.73|89.64|89.58|89.96|89.9|89.64|89.58|555318
1658127600000|2022-07-18 07:00:00|88.99|88.47|90.12|89.81|90.25|90.22|88.6|88.41|637652
1658127900000|2022-07-18 07:05:00|89.96|89.8|90.11|89.95|90.24|90.04|89.55|89.38|310645
1658128200000|2022-07-18 07:10:00|90.12|89.94|90.3|90.15|90.49|90.38|90.04|89.94|68503
1658128500000|2022-07-18 07:15:00|90.29|90.16|90.04|89.92|90.5|90.43|90.02|89.9|93056
1658128800000|2022-07-18 07:20:00|90.03|89.96|90.1|90.01|90.14|90.07|89.8|89.69|133784
1658129100000|2022-07-18 07:25:00|90.11|90|90.08|90.04|90.17|90.1|89.81|89.73|105849
1658129400000|2022-07-18 07:30:00|90.05|90.06|90.18|90.14|90.4|90.34|89.88|89.79|129681
1658129700000|2022-07-18 07:35:00|90.17|90.13|90.37|90.29|90.61|90.55|90.11|90.06|293754
1658130000000|2022-07-18 07:40:00|90.35|90.28|90.54|90.48|90.55|90.48|90.15|90.07|75556
1658130300000|2022-07-18 07:45:00|90.53|90.44|90.37|90.28|90.53|90.45|90.16|90.08|84730
1658130600000|2022-07-18 07:50:00|90.34|90.29|90.07|90|90.51|90.44|90.03|89.94|84495
1658130900000|2022-07-18 07:55:00|90.06|90.01|90.26|90.2|90.35|90.28|90.06|90|41294
1658131200000|2022-07-18 08:00:00|90.27|90.21|90.31|90.27|90.43|90.36|90.17|90.09|211166
1658131500000|2022-07-18 08:05:00|90.3|90.25|90.54|90.5|90.67|90.6|90.3|90.25|130551
1658131800000|2022-07-18 08:10:00|90.53|90.47|90.47|90.43|90.57|90.53|90.42|90.33|114689
1658132100000|2022-07-18 08:15:00|90.48|90.4|90.16|90.11|90.53|90.51|90.14|90.08|129326
1658132400000|2022-07-18 08:20:00|90.15|90.09|90.32|90.29|90.39|90.33|90.08|90.02|182435
1658132700000|2022-07-18 08:25:00|90.36|90.3|90.54|90.48|90.65|90.58|90.3|90.25|102181
1658133000000|2022-07-18 08:30:00|90.56|90.49|90.35|90.3|90.58|90.53|90.28|90.21|97386
1658133300000|2022-07-18 08:35:00|90.38|90.31|90.4|90.36|90.49|90.45|90.31|90.24|83673
1658133600000|2022-07-18 08:40:00|90.39|90.35|90.3|90.25|90.41|90.36|90.23|90.18|157142
1658133900000|2022-07-18 08:45:00|90.31|90.26|90.36|90.32|90.38|90.34|90.1|90.05|101412
1658134200000|2022-07-18 08:50:00|90.35|90.31|90.43|90.38|90.56|90.51|90.34|90.3|126982
1658134500000|2022-07-18 08:55:00|90.42|90.37|90.58|90.53|90.6|90.55|90.37|90.3|71539
1658134800000|2022-07-18 09:00:00|90.57|90.54|90.66|90.63|90.77|90.71|90.57|90.54|127740
1658135100000|2022-07-18 09:05:00|90.67|90.64|90.71|90.67|90.75|90.69|90.44|90.38|132154
1658135400000|2022-07-18 09:10:00|90.74|90.68|90.75|90.71|90.91|90.85|90.74|90.68|100603
1658135700000|2022-07-18 09:15:00|90.76|90.72|90.97|90.95|91.02|90.99|90.71|90.68|77925
1658136000000|2022-07-18 09:20:00|90.96|90.9|91.12|91.09|91.14|91.1|90.92|90.89|187648
1658136300000|2022-07-18 09:25:00|91.13|91.1|90.98|90.95|91.21|91.14|90.87|90.82|229834
1658136600000|2022-07-18 09:30:00|91|90.96|90.72|90.67|91.06|91.01|90.66|90.62|255866
1658136900000|2022-07-18 09:35:00|90.75|90.69|90.77|90.73|90.8|90.78|90.68|90.64|126369
1658137200000|2022-07-18 09:40:00|90.76|90.74|90.68|90.66|90.81|90.78|90.59|90.53|122341
1658137500000|2022-07-18 09:45:00|90.67|90.63|90.9|90.86|90.9|90.86|90.59|90.57|120018
1658137800000|2022-07-18 09:50:00|90.91|90.87|90.72|90.69|90.94|90.89|90.71|90.65|66747
1658138100000|2022-07-18 09:55:00|90.71|90.68|90.73|90.68|90.87|90.84|90.68|90.63|72325
1658138400000|2022-07-18 10:00:00|90.74|90.69|91.02|90.96|91.08|91.04|90.73|90.69|243470
1658138700000|2022-07-18 10:05:00|91.01|90.97|90.92|90.89|91.08|91.02|90.91|90.86|84640
1658139000000|2022-07-18 10:10:00|90.9|90.87|90.78|90.72|90.92|90.87|90.68|90.63|97849
1658139300000|2022-07-18 10:15:00|90.77|90.73|90.92|90.87|90.93|90.89|90.77|90.73|127127
1658139600000|2022-07-18 10:20:00|90.9|90.88|90.9|90.89|91.03|90.99|90.9|90.86|71491
1658139900000|2022-07-18 10:25:00|90.91|90.87|91.05|91.01|91.12|91.09|90.87|90.86|132718
1658140200000|2022-07-18 10:30:00|91.04|91|91.16|91.12|91.17|91.13|90.98|90.93|65391
1658140500000|2022-07-18 10:35:00|91.18|91.13|91.06|91|91.25|91.2|90.93|90.88|107854
1658140800000|2022-07-18 10:40:00|91.04|91.01|90.9|90.85|91.07|91.02|90.87|90.81|111461
1658141100000|2022-07-18 10:45:00|90.92|90.86|91.07|91.01|91.14|91.11|90.92|90.86|129090
1658141400000|2022-07-18 10:50:00|91.08|91|91.08|91.06|91.21|91.17|91.08|91|48553
1658141700000|2022-07-18 10:55:00|91.09|91.05|91.03|90.99|91.1|91.05|90.98|90.93|55568
1658142000000|2022-07-18 11:00:00|91.04|91|91.02|90.98|91.05|91.02|90.91|90.88|95933
1658142300000|2022-07-18 11:05:00|91.03|91|91.06|91.02|91.15|91.1|91.03|90.97|88835
1658142600000|2022-07-18 11:10:00|91.04|91|90.93|90.9|91.05|91.01|90.89|90.85|33062
1658142900000|2022-07-18 11:15:00|90.94|90.91|91.11|91.09|91.12|91.1|90.94|90.91|55723
1658143200000|2022-07-18 11:20:00|91.12|91.1|91.13|91.11|91.17|91.13|91.1|91.07|43002
1658143500000|2022-07-18 11:25:00|91.12|91.09|91.14|91.07|91.15|91.11|91.06|91.03|37900
1658143800000|2022-07-18 11:30:00|91.13|91.08|91.13|91.09|91.15|91.13|90.96|90.92|72622
1658144100000|2022-07-18 11:35:00|91.15|91.11|91.12|91.08|91.15|91.12|91.05|91.01|106695
1658144400000|2022-07-18 11:40:00|91.13|91.1|91.02|90.97|91.14|91.12|90.99|90.95|70379
1658144700000|2022-07-18 11:45:00|91|90.96|91.2|91.15|91.25|91.2|91|90.96|105937
1658145000000|2022-07-18 11:50:00|91.19|91.14|90.96|90.9|91.19|91.14|90.94|90.9|25382
1658145300000|2022-07-18 11:55:00|90.95|90.89|90.77|90.74|90.96|90.92|90.74|90.7|41830
1658145600000|2022-07-18 12:00:00|90.76|90.75|91.05|90.98|91.06|91.02|90.76|90.7|160322
1658145900000|2022-07-18 12:05:00|91.06|91.01|91.14|91.1|91.28|91.22|90.99|90.95|144587
1658146200000|2022-07-18 12:10:00|91.13|91.08|91.03|90.99|91.23|91.17|91.02|90.96|199577
1658146500000|2022-07-18 12:15:00|91.02|91|91.01|90.96|91.13|91.1|90.99|90.93|86645
1658146800000|2022-07-18 12:20:00|91|90.95|91.03|90.98|91.21|91.17|90.99|90.94|199425
1658147100000|2022-07-18 12:25:00|91.04|90.99|91.03|90.98|91.05|91.01|90.97|90.91|212104
1658147400000|2022-07-18 12:30:00|91.02|90.97|91.04|91.02|91.29|91.25|91|90.93|156338
1658147700000|2022-07-18 12:35:00|91.06|90.99|91.05|91|91.11|91.08|90.96|90.92|460874
1658148000000|2022-07-18 12:40:00|91.04|90.98|91.17|91.14|91.19|91.14|91|90.94|57775
1658148300000|2022-07-18 12:45:00|91.19|91.15|91.15|91.1|91.19|91.17|90.99|90.92|47831
1658148600000|2022-07-18 12:50:00|91.14|91.09|91.05|91.02|91.15|91.09|91.02|90.99|35058
1658148900000|2022-07-18 12:55:00|91.04|91.03|91.22|91.18|91.23|91.18|91.01|90.97|44420
1658149200000|2022-07-18 13:00:00|91.2|91.16|91.12|91.07|91.33|91.26|91.12|91.06|86796
1658149500000|2022-07-18 13:05:00|91.13|91.08|91.21|91.17|91.29|91.22|91.08|91.04|35226
1658149800000|2022-07-18 13:10:00|91.2|91.18|91.08|91.05|91.21|91.18|91.07|91.04|4824
1658150100000|2022-07-18 13:15:00|91.07|91.06|91.24|91.2|91.29|91.24|91.07|91.06|63524
1658150400000|2022-07-18 13:20:00|91.25|91.21|91.12|91.08|91.31|91.26|91.11|91.06|72565
1658150700000|2022-07-18 13:25:00|91.13|91.09|91.28|91.25|91.34|91.31|91.13|91.09|103442
1658151000000|2022-07-18 13:30:00|91.27|91.24|91.62|91.56|91.87|91.78|91.23|91.19|311719
1658151300000|2022-07-18 13:35:00|91.6|91.57|91.64|91.59|91.93|91.88|91.6|91.57|306057
1658151600000|2022-07-18 13:40:00|91.66|91.6|91.8|91.76|91.83|91.79|91.5|91.45|115199
1658151900000|2022-07-18 13:45:00|91.79|91.75|91.91|91.87|92.1|92.08|91.74|91.69|359701
1658152200000|2022-07-18 13:50:00|91.94|91.86|91.96|91.93|92.04|92.01|91.78|91.75|142197
1658152500000|2022-07-18 13:55:00|91.97|91.94|91.93|91.92|92.15|92.09|91.92|91.88|180055
1658152800000|2022-07-18 14:00:00|91.92|91.9|92|91.96|92.07|92.02|91.81|91.76|175033
1658153100000|2022-07-18 14:05:00|91.99|91.97|92.16|92.15|92.2|92.18|91.86|91.82|282944
1658153400000|2022-07-18 14:10:00|92.18|92.13|92.29|92.25|92.3|92.27|91.94|91.9|245328
1658153700000|2022-07-18 14:15:00|92.28|92.26|92.38|92.33|92.58|92.51|92.17|92.12|153201
1658154000000|2022-07-18 14:20:00|92.37|92.31|92.55|92.53|92.57|92.53|92.32|92.28|134256
1658154300000|2022-07-18 14:25:00|92.54|92.51|92.09|92.06|92.61|92.56|92.08|92.06|205356
1658154600000|2022-07-18 14:30:00|92.11|92.07|92.27|92.22|92.39|92.33|92.06|92.04|71731
1658154900000|2022-07-18 14:35:00|92.26|92.21|92.46|92.42|92.49|92.44|92.26|92.21|321868
1658155200000|2022-07-18 14:40:00|92.45|92.41|92.37|92.32|92.55|92.52|92.32|92.27|324625
1658155500000|2022-07-18 14:45:00|92.4|92.33|92.32|92.3|92.49|92.45|92.25|92.19|368497
1658155800000|2022-07-18 14:50:00|92.35|92.32|92.46|92.45|92.55|92.53|92.32|92.29|490899
1658156100000|2022-07-18 14:55:00|92.45|92.44|92.7|92.69|92.79|92.75|92.45|92.44|476087
1658156400000|2022-07-18 15:00:00|92.69|92.68|92.78|92.74|92.78|92.74|92.54|92.49|184433
1658156700000|2022-07-18 15:05:00|92.8|92.75|92.33|92.28|92.82|92.76|92.26|92.22|750956
1658157000000|2022-07-18 15:10:00|92.32|92.29|91.65|91.64|92.33|92.3|91.51|91.46|1501525
1658157300000|2022-07-18 15:15:00|91.68|91.62|91.5|91.45|91.81|91.76|91.09|91.04|612053
1658157600000|2022-07-18 15:20:00|91.51|91.46|91.82|91.81|91.88|91.84|91.51|91.46|494548
1658157900000|2022-07-18 15:25:00|91.8|91.8|91.85|91.81|91.9|91.86|91.7|91.68|224927
1658214000000|2022-07-19 07:00:00|91.27|91|91.06|90.96|91.36|91.14|90.33|90|256067
1658214300000|2022-07-19 07:05:00|91.15|90.94|91.19|91.08|91.62|91.42|91.09|90.94|75098
1658214600000|2022-07-19 07:10:00|91.2|91.09|90.97|90.9|91.52|91.48|90.82|90.72|273151
1658214900000|2022-07-19 07:15:00|90.96|90.91|90.39|90.29|91.1|91.03|90.28|90.22|266724
1658215200000|2022-07-19 07:20:00|90.37|90.28|90.61|90.55|90.84|90.74|90.29|90.21|48480
1658215500000|2022-07-19 07:25:00|90.62|90.56|90.8|90.7|90.98|90.89|90.56|90.45|52051
1658215800000|2022-07-19 07:30:00|90.83|90.69|90.7|90.62|90.84|90.76|90.37|90.28|188380
1658216100000|2022-07-19 07:35:00|90.67|90.59|90.59|90.53|90.86|90.79|90.52|90.44|67826
1658216400000|2022-07-19 07:40:00|90.58|90.54|90.36|90.31|90.63|90.56|90.35|90.29|98335
1658216700000|2022-07-19 07:45:00|90.37|90.32|90.95|90.88|91.11|91.04|90.35|90.31|32466
1658217000000|2022-07-19 07:50:00|90.96|90.85|90.64|90.56|90.98|90.91|90.63|90.55|19048
1658217300000|2022-07-19 07:55:00|90.62|90.55|90.97|90.9|90.99|90.92|90.55|90.51|81338
1658217600000|2022-07-19 08:00:00|90.98|90.87|91.25|91.17|91.39|91.32|90.84|90.81|75243
1658217900000|2022-07-19 08:05:00|91.26|91.19|91.62|91.54|91.7|91.64|91.19|91.14|95954
1658218200000|2022-07-19 08:10:00|91.64|91.55|91.5|91.43|91.64|91.56|91.45|91.37|40120
1658218500000|2022-07-19 08:15:00|91.51|91.42|91.45|91.4|91.62|91.55|91.43|91.4|72397
1658218800000|2022-07-19 08:20:00|91.47|91.41|91.66|91.62|91.7|91.65|91.44|91.4|39632
1658219100000|2022-07-19 08:25:00|91.7|91.63|91.38|91.33|91.73|91.69|91.38|91.33|46020
1658219400000|2022-07-19 08:30:00|91.37|91.31|91.59|91.54|91.61|91.54|91.2|91.13|66068
1658219700000|2022-07-19 08:35:00|91.58|91.55|91.58|91.52|91.75|91.67|91.5|91.43|42379
1658220000000|2022-07-19 08:40:00|91.57|91.53|91.32|91.28|91.65|91.59|91.31|91.26|53317
1658220300000|2022-07-19 08:45:00|91.31|91.29|91.32|91.25|91.44|91.38|91.22|91.14|31811
1658220600000|2022-07-19 08:50:00|91.33|91.27|91.38|91.35|91.6|91.53|91.31|91.25|701466
1658220900000|2022-07-19 08:55:00|91.39|91.36|91.53|91.46|91.54|91.49|91.38|91.34|74419
1658221200000|2022-07-19 09:00:00|91.54|91.47|91.71|91.64|91.73|91.66|91.42|91.37|49077
1658221500000|2022-07-19 09:05:00|91.7|91.63|91.48|91.42|91.73|91.65|91.44|91.37|67938
1658221800000|2022-07-19 09:10:00|91.5|91.43|91.54|91.49|91.59|91.52|91.38|91.32|32563
1658222100000|2022-07-19 09:15:00|91.57|91.5|91.44|91.38|91.59|91.54|91.42|91.37|105889
1658222400000|2022-07-19 09:20:00|91.45|91.39|91.75|91.69|91.89|91.83|91.41|91.35|149802
1658222700000|2022-07-19 09:25:00|91.76|91.7|91.88|91.85|91.94|91.87|91.71|91.68|37899
1658223000000|2022-07-19 09:30:00|91.89|91.84|91.73|91.67|91.9|91.85|91.7|91.64|100952
1658223300000|2022-07-19 09:35:00|91.72|91.69|91.81|91.77|91.84|91.78|91.68|91.64|37810
1658223600000|2022-07-19 09:40:00|91.8|91.76|91.91|91.86|91.92|91.9|91.74|91.69|101882
1658223900000|2022-07-19 09:45:00|91.9|91.85|91.85|91.8|91.91|91.86|91.72|91.69|19967
1658224200000|2022-07-19 09:50:00|91.84|91.81|91.95|91.92|92|91.97|91.84|91.8|30907
1658224500000|2022-07-19 09:55:00|91.94|91.91|91.75|91.74|91.95|91.92|91.73|91.7|21479
1658224800000|2022-07-19 10:00:00|91.74|91.73|91.81|91.75|92|91.98|91.7|91.63|98615
1658225100000|2022-07-19 10:05:00|91.8|91.74|92.04|92|92.06|92|91.77|91.72|45674
1658225400000|2022-07-19 10:10:00|92.06|91.98|92.03|91.98|92.1|92.05|91.87|91.81|73328
1658225700000|2022-07-19 10:15:00|92.02|91.95|91.82|91.77|92.06|91.99|91.82|91.76|31881
1658226000000|2022-07-19 10:20:00|91.83|91.78|91.99|91.93|92.03|91.99|91.81|91.78|35021
1658226300000|2022-07-19 10:25:00|91.98|91.9|92.02|91.95|92.1|92.04|91.78|91.73|49440
1658226600000|2022-07-19 10:30:00|92.03|91.96|92.23|92.17|92.23|92.17|91.99|91.95|17361
1658226900000|2022-07-19 10:35:00|92.22|92.18|92.22|92.15|92.26|92.19|92.11|92.05|51776
1658227200000|2022-07-19 10:40:00|92.21|92.16|92.16|92.12|92.23|92.16|92.08|92.04|64957
1658227500000|2022-07-19 10:45:00|92.19|92.13|92.18|92.12|92.32|92.26|92.14|92.09|67492
1658227800000|2022-07-19 10:50:00|92.19|92.13|92.41|92.32|92.44|92.37|92.1|92.04|85930
1658228100000|2022-07-19 10:55:00|92.42|92.34|92.26|92.19|92.48|92.39|92.23|92.16|39185
1658228400000|2022-07-19 11:00:00|92.27|92.18|92.33|92.28|92.37|92.3|92.1|92.04|78057
1658228700000|2022-07-19 11:05:00|92.32|92.29|92.28|92.23|92.4|92.32|92.25|92.23|60471
1658229000000|2022-07-19 11:10:00|92.27|92.21|92.45|92.39|92.46|92.4|92.24|92.2|47903
1658229300000|2022-07-19 11:15:00|92.46|92.4|92.34|92.31|92.5|92.44|92.34|92.28|59802
1658229600000|2022-07-19 11:20:00|92.33|92.29|92.39|92.35|92.4|92.35|92.24|92.19|39812
1658229900000|2022-07-19 11:25:00|92.38|92.33|92.52|92.46|92.64|92.57|92.34|92.31|196665
1658230200000|2022-07-19 11:30:00|92.54|92.47|92.57|92.51|92.65|92.59|92.45|92.39|80218
1658230500000|2022-07-19 11:35:00|92.56|92.5|92.44|92.39|92.58|92.55|92.44|92.38|99587
1658230800000|2022-07-19 11:40:00|92.43|92.38|92.33|92.27|92.44|92.4|92.23|92.19|38784
1658231100000|2022-07-19 11:45:00|92.32|92.29|92.32|92.3|92.46|92.41|92.31|92.29|76844
1658231400000|2022-07-19 11:50:00|92.33|92.31|92.44|92.39|92.54|92.49|92.3|92.25|54994
1658231700000|2022-07-19 11:55:00|92.43|92.4|92.36|92.3|92.52|92.46|92.36|92.3|31895
1658232000000|2022-07-19 12:00:00|92.34|92.31|92.38|92.34|92.39|92.35|92.27|92.21|15441
1658232300000|2022-07-19 12:05:00|92.37|92.35|92.34|92.3|92.57|92.52|92.34|92.28|51130
1658232600000|2022-07-19 12:10:00|92.33|92.31|92.34|92.3|92.4|92.35|92.3|92.24|19057
1658232900000|2022-07-19 12:15:00|92.35|92.31|92.46|92.42|92.51|92.45|92.34|92.31|61370
1658233200000|2022-07-19 12:20:00|92.47|92.43|92.4|92.36|92.48|92.44|92.33|92.31|141333
1658233500000|2022-07-19 12:25:00|92.41|92.37|92.37|92.33|92.45|92.39|92.33|92.3|58166
1658233800000|2022-07-19 12:30:00|92.38|92.31|92.39|92.36|92.45|92.4|92.36|92.31|15767
1658234100000|2022-07-19 12:35:00|92.38|92.35|92.23|92.2|92.48|92.44|92.22|92.17|174630
1658234400000|2022-07-19 12:40:00|92.22|92.19|92.33|92.27|92.37|92.33|92.2|92.17|26074
1658234700000|2022-07-19 12:45:00|92.32|92.29|92.45|92.39|92.46|92.4|92.31|92.26|33197
1658235000000|2022-07-19 12:50:00|92.44|92.38|92.4|92.35|92.48|92.43|92.26|92.21|101202
1658235300000|2022-07-19 12:55:00|92.39|92.33|92.46|92.41|92.48|92.45|92.32|92.27|36564
1658235600000|2022-07-19 13:00:00|92.47|92.43|92.45|92.4|92.48|92.45|92.38|92.34|24099
1658235900000|2022-07-19 13:05:00|92.46|92.39|92.35|92.3|92.46|92.39|92.29|92.23|42770
1658236200000|2022-07-19 13:10:00|92.34|92.29|92.44|92.39|92.55|92.5|92.3|92.25|81997
1658236500000|2022-07-19 13:15:00|92.45|92.4|92.57|92.53|92.7|92.64|92.4|92.38|52063
1658236800000|2022-07-19 13:20:00|92.58|92.54|92.75|92.7|92.76|92.7|92.58|92.54|13077
1658237100000|2022-07-19 13:25:00|92.76|92.71|92.63|92.59|92.76|92.72|92.57|92.55|58563
1658237400000|2022-07-19 13:30:00|92.62|92.57|92.96|92.93|92.99|92.94|92.5|92.46|203590
1658237700000|2022-07-19 13:35:00|92.98|92.94|93.52|93.48|93.57|93.49|92.94|92.88|1744500
1658238000000|2022-07-19 13:40:00|93.56|93.49|93.56|93.51|93.71|93.68|93.44|93.42|373442
1658238300000|2022-07-19 13:45:00|93.57|93.52|93.19|93.14|93.64|93.59|93|92.97|342860
1658238600000|2022-07-19 13:50:00|93.16|93.15|93.26|93.21|93.48|93.42|93.16|93.14|166532
1658238900000|2022-07-19 13:55:00|93.27|93.22|93.25|93.23|93.34|93.28|93.09|93.05|176154
1658239200000|2022-07-19 14:00:00|93.24|93.24|93.15|93.12|93.28|93.24|93.09|93.04|126586
1658239500000|2022-07-19 14:05:00|93.14|93.1|92.9|92.85|93.14|93.11|92.76|92.75|161631
1658239800000|2022-07-19 14:10:00|92.92|92.88|93.66|93.6|93.68|93.63|92.88|92.84|178151
1658240100000|2022-07-19 14:15:00|93.65|93.58|93.97|93.93|94|93.96|93.5|93.46|682324
1658240400000|2022-07-19 14:20:00|93.99|93.94|93.81|93.75|94.46|94.4|93.8|93.74|736735
1658240700000|2022-07-19 14:25:00|93.82|93.77|93.67|93.62|94.08|94.04|93.67|93.62|129196
1658241000000|2022-07-19 14:30:00|93.69|93.63|93.62|93.56|93.94|93.87|93.56|93.53|216883
1658241300000|2022-07-19 14:35:00|93.61|93.58|93.5|93.46|93.66|93.61|93.39|93.34|119805
1658241600000|2022-07-19 14:40:00|93.49|93.48|93.53|93.49|93.54|93.5|93.37|93.3|122725
1658241900000|2022-07-19 14:45:00|93.52|93.5|93.83|93.76|93.85|93.79|93.5|93.47|81163
1658242200000|2022-07-19 14:50:00|93.81|93.79|93.63|93.57|93.96|93.9|93.56|93.51|390188
1658242500000|2022-07-19 14:55:00|93.64|93.59|93.56|93.52|93.72|93.66|93.48|93.41|237825
1658242800000|2022-07-19 15:00:00|93.55|93.54|93.61|93.55|93.83|93.77|93.53|93.47|238641
1658243100000|2022-07-19 15:05:00|93.62|93.56|93.49|93.44|93.82|93.79|93.48|93.44|565928
1658243400000|2022-07-19 15:10:00|93.5|93.45|93.58|93.55|93.63|93.58|93.46|93.42|125880
1658243700000|2022-07-19 15:15:00|93.59|93.54|93.62|93.59|93.67|93.62|93.48|93.46|135603
1658244000000|2022-07-19 15:20:00|93.64|93.6|93.85|93.83|93.97|93.92|93.53|93.49|375828
1658244300000|2022-07-19 15:25:00|93.86|93.84|93.62|93.58|93.9|93.88|93.62|93.57|786337
1658300400000|2022-07-20 07:00:00|94.78|93.92|94.29|94.17|94.8|94.43|93.96|93.85|439807
1658300700000|2022-07-20 07:05:00|94.3|94.18|94.25|94.18|94.74|94.65|94.17|94.07|154219
1658301000000|2022-07-20 07:10:00|94.28|94.21|94.16|94.07|94.38|94.29|93.58|93.47|469130
1658301300000|2022-07-20 07:15:00|94.13|94.04|94.24|94.19|94.68|94.58|94.03|93.94|187506
1658301600000|2022-07-20 07:20:00|94.23|94.18|94.15|94.05|94.48|94.42|94.01|93.93|273108
1658301900000|2022-07-20 07:25:00|94.19|94.04|93.88|93.79|94.19|94.1|93.63|93.54|187363
1658302200000|2022-07-20 07:30:00|93.87|93.8|94|93.92|94.22|94.15|93.83|93.79|103683
1658302500000|2022-07-20 07:35:00|94.01|93.91|93.83|93.77|94.04|93.95|93.68|93.61|229468
1658302800000|2022-07-20 07:40:00|93.85|93.78|92.97|92.89|93.9|93.79|92.96|92.83|495355
1658303100000|2022-07-20 07:45:00|92.95|92.9|92.71|92.67|93.19|93.11|92.53|92.49|499186
1658303400000|2022-07-20 07:50:00|92.75|92.68|93.22|93.16|93.44|93.35|92.71|92.64|106463
1658303700000|2022-07-20 07:55:00|93.2|93.15|92.86|92.78|93.24|93.16|92.85|92.77|178879
1658304000000|2022-07-20 08:00:00|92.84|92.75|93.14|93.08|93.19|93.12|92.74|92.67|23051
1658304300000|2022-07-20 08:05:00|93.15|93.09|93.41|93.33|93.45|93.38|93.09|93.05|76949
1658304600000|2022-07-20 08:10:00|93.38|93.32|92.98|92.9|93.41|93.35|92.98|92.9|58645
1658304900000|2022-07-20 08:15:00|92.95|92.91|92.81|92.73|93.29|93.18|92.68|92.61|122301
1658305200000|2022-07-20 08:20:00|92.8|92.74|92.85|92.8|92.9|92.84|92.77|92.73|178448
1658305500000|2022-07-20 08:25:00|92.84|92.77|93.08|93|93.11|93.07|92.76|92.7|108616
1658305800000|2022-07-20 08:30:00|93.07|92.99|93.2|93.13|93.27|93.2|92.96|92.92|45338
1658306100000|2022-07-20 08:35:00|93.22|93.15|93.28|93.2|93.35|93.28|93.11|93.04|26409
1658306400000|2022-07-20 08:40:00|93.29|93.21|93.39|93.33|93.45|93.35|93.27|93.2|11278
1658306700000|2022-07-20 08:45:00|93.38|93.31|93.4|93.32|93.4|93.37|93.24|93.18|52907
1658307000000|2022-07-20 08:50:00|93.39|93.33|93.29|93.24|93.39|93.33|93.22|93.14|22856
1658307300000|2022-07-20 08:55:00|93.3|93.25|93.51|93.43|93.53|93.46|93.29|93.25|186933
1658307600000|2022-07-20 09:00:00|93.5|93.44|93.61|93.56|93.74|93.68|93.5|93.43|80779
1658307900000|2022-07-20 09:05:00|93.6|93.55|93.4|93.36|93.64|93.55|93.4|93.33|90613
1658308200000|2022-07-20 09:10:00|93.39|93.34|93.79|93.73|94.05|93.74|93.39|93.33|526723
1658308500000|2022-07-20 09:15:00|93.78|93.75|93.44|93.39|93.83|93.77|93.44|93.38|62045
1658308800000|2022-07-20 09:20:00|93.43|93.38|93.16|93.11|93.54|93.45|93.12|93.1|96039
1658309100000|2022-07-20 09:25:00|93.19|93.12|92.85|92.8|93.23|93.19|92.85|92.79|66126
1658309400000|2022-07-20 09:30:00|92.84|92.79|92.96|92.94|93.06|92.98|92.79|92.74|111309
1658309700000|2022-07-20 09:35:00|92.95|92.95|93.11|93.07|93.2|93.12|92.93|92.92|117064
1658310000000|2022-07-20 09:40:00|93.1|93.06|93.07|93.04|93.16|93.11|93.02|93|58695
1658310300000|2022-07-20 09:45:00|93.09|93.05|92.96|92.91|93.14|93.08|92.94|92.91|96922
1658310600000|2022-07-20 09:50:00|92.95|92.92|93.08|93.04|93.08|93.04|92.94|92.91|117170
1658310900000|2022-07-20 09:55:00|93.07|93.05|93.2|93.16|93.23|93.16|93.05|93.02|48225
1658311200000|2022-07-20 10:00:00|93.19|93.14|93.17|93.13|93.25|93.19|93.01|92.96|78667
1658311500000|2022-07-20 10:05:00|93.2|93.15|93.06|93.04|93.32|93.25|93.06|93.04|30007
1658311800000|2022-07-20 10:10:00|93.05|93.01|92.95|92.91|93.21|93.14|92.91|92.86|42348
1658312100000|2022-07-20 10:15:00|92.94|92.9|93.13|93.1|93.18|93.11|92.89|92.87|61426
1658312400000|2022-07-20 10:20:00|93.15|93.12|92.98|92.92|93.23|93.16|92.93|92.9|13466
1658312700000|2022-07-20 10:25:00|92.99|92.93|92.8|92.78|93.06|93|92.8|92.78|134873
1658313000000|2022-07-20 10:30:00|92.81|92.79|92.1|92.03|92.84|92.82|92.07|92.02|213126
1658313300000|2022-07-20 10:35:00|92.09|92.02|92.16|92.11|92.19|92.16|92.06|92.02|72611
1658313600000|2022-07-20 10:40:00|92.18|92.1|92.36|92.29|92.54|92.47|92.09|92.02|416835
1658313900000|2022-07-20 10:45:00|92.33|92.28|92.14|92.08|92.36|92.29|92.06|92|36052
1658314200000|2022-07-20 10:50:00|92.13|92.09|92.38|92.29|92.44|92.33|92.08|92.01|90816
1658314500000|2022-07-20 10:55:00|92.35|92.3|92.57|92.54|92.68|92.6|92.31|92.28|36901
1658314800000|2022-07-20 11:00:00|92.6|92.55|92.64|92.59|92.83|92.74|92.5|92.47|131032
1658315100000|2022-07-20 11:05:00|92.67|92.6|92.95|92.9|93|92.92|92.63|92.59|92416
1658315400000|2022-07-20 11:10:00|92.94|92.91|93.07|93.03|93.13|93.07|92.8|92.75|195877
1658315700000|2022-07-20 11:15:00|93.06|93.01|93.13|93.08|93.31|93.27|93.02|92.97|193846
1658316000000|2022-07-20 11:20:00|93.14|93.09|93.04|92.97|93.21|93.16|92.96|92.92|30625
1658316300000|2022-07-20 11:25:00|93.05|92.99|93.07|93.04|93.16|93.11|92.95|92.93|44237
1658316600000|2022-07-20 11:30:00|93.06|93|92.9|92.88|93.06|93|92.83|92.79|113329
1658316900000|2022-07-20 11:35:00|92.89|92.86|92.65|92.61|92.89|92.86|92.51|92.47|256063
1658317200000|2022-07-20 11:40:00|92.68|92.63|92.36|92.32|92.72|92.65|92.35|92.32|153395
1658317500000|2022-07-20 11:45:00|92.37|92.33|92.49|92.44|92.69|92.65|92.34|92.32|76943
1658317800000|2022-07-20 11:50:00|92.48|92.43|92.57|92.52|92.62|92.57|92.39|92.37|81173
1658318100000|2022-07-20 11:55:00|92.58|92.53|92.54|92.48|92.62|92.57|92.5|92.45|13419
1658318400000|2022-07-20 12:00:00|92.51|92.46|92.69|92.64|92.71|92.66|92.51|92.46|29663
1658318700000|2022-07-20 12:05:00|92.68|92.63|92.85|92.83|92.92|92.87|92.61|92.57|59194
1658319000000|2022-07-20 12:10:00|92.84|92.8|92.71|92.68|92.87|92.82|92.59|92.56|27675
1658319300000|2022-07-20 12:15:00|92.7|92.69|92.46|92.42|92.86|92.8|92.44|92.42|37602
1658319600000|2022-07-20 12:20:00|92.47|92.43|91.98|91.92|92.5|92.47|91.82|91.8|346375
1658319900000|2022-07-20 12:25:00|91.95|91.9|92.02|91.97|92.12|92.08|91.82|91.75|108534
1658320200000|2022-07-20 12:30:00|92|91.93|92.12|92.05|92.46|92.4|91.9|91.84|83866
1658320500000|2022-07-20 12:35:00|92.11|92.03|92.13|92.08|92.15|92.09|91.92|91.84|107080
1658320800000|2022-07-20 12:40:00|92.14|92.09|92.09|92.03|92.32|92.26|92.02|91.98|73220
1658321100000|2022-07-20 12:45:00|92.08|92.02|92.16|92.11|92.29|92.23|91.97|91.92|43863
1658321400000|2022-07-20 12:50:00|92.15|92.09|92.45|92.37|92.62|92.6|92.12|92.07|141919
1658321700000|2022-07-20 12:55:00|92.49|92.38|92.25|92.18|92.55|92.48|92.22|92.15|69190
1658322000000|2022-07-20 13:00:00|92.21|92.16|92.23|92.2|92.28|92.22|92.05|92.04|39861
1658322300000|2022-07-20 13:05:00|92.25|92.21|92.1|92.07|92.27|92.22|92.1|92.05|33497
1658322600000|2022-07-20 13:10:00|92.11|92.08|92|91.95|92.18|92.13|91.97|91.94|48549
1658322900000|2022-07-20 13:15:00|91.99|91.94|92.09|92.05|92.1|92.06|91.83|91.77|75887
1658323200000|2022-07-20 13:20:00|92.08|92.04|92.15|92.08|92.19|92.12|91.96|91.94|98591
1658323500000|2022-07-20 13:25:00|92.14|92.11|92.11|92.09|92.21|92.14|92.04|92|61677
1658323800000|2022-07-20 13:30:00|92.1|92.08|92.13|92.11|92.14|92.11|91.58|91.54|531455
1658324100000|2022-07-20 13:35:00|92.14|92.12|92.29|92.25|92.48|92.42|92.11|92.07|226515
1658324400000|2022-07-20 13:40:00|92.27|92.26|91.9|91.85|92.34|92.3|91.76|91.71|1168060
1658324700000|2022-07-20 13:45:00|91.91|91.86|92.15|92.13|92.21|92.15|91.62|91.59|574318
1658325000000|2022-07-20 13:50:00|92.19|92.12|92.05|92.01|92.28|92.23|92|91.99|110081
1658325300000|2022-07-20 13:55:00|92.07|92.02|91.97|91.93|92.08|92.03|91.8|91.75|265779
1658325600000|2022-07-20 14:00:00|91.95|91.94|92.13|92.09|92.16|92.1|91.78|91.72|172858
1658325900000|2022-07-20 14:05:00|92.15|92.1|92.27|92.23|92.3|92.23|91.82|91.75|1586732
1658326200000|2022-07-20 14:10:00|92.29|92.22|92.19|92.15|92.31|92.28|92.11|92.06|148365
1658326500000|2022-07-20 14:15:00|92.18|92.14|91.95|91.93|92.21|92.16|91.91|91.88|126237
1658326800000|2022-07-20 14:20:00|91.94|91.92|92.19|92.15|92.21|92.16|91.93|91.91|228696
1658327100000|2022-07-20 14:25:00|92.18|92.14|92.3|92.24|92.36|92.31|92.18|92.14|244824
1658327400000|2022-07-20 14:30:00|92.29|92.25|92.52|92.48|92.57|92.52|92.18|92.14|328269
1658327700000|2022-07-20 14:35:00|92.51|92.49|92.42|92.38|92.52|92.5|92.33|92.29|284285
1658328000000|2022-07-20 14:40:00|92.41|92.37|92.36|92.33|92.57|92.51|92.22|92.16|1394256
1658328300000|2022-07-20 14:45:00|92.38|92.34|92.71|92.66|92.85|92.8|92.38|92.34|166603
1658328600000|2022-07-20 14:50:00|92.72|92.67|92.3|92.29|92.78|92.73|92.25|92.22|339804
1658328900000|2022-07-20 14:55:00|92.29|92.27|92.37|92.35|92.46|92.41|92.23|92.18|185509
1658329200000|2022-07-20 15:00:00|92.36|92.33|92.11|92.07|92.37|92.35|91.8|91.77|1385179
1658329500000|2022-07-20 15:05:00|92.13|92.08|92.31|92.28|92.35|92.31|92.05|92.03|88870
1658329800000|2022-07-20 15:10:00|92.3|92.26|92.08|92.04|92.36|92.32|92.03|92|120610
1658330100000|2022-07-20 15:15:00|92.07|92.05|92.1|92.08|92.15|92.12|92.04|92.01|130606
1658330400000|2022-07-20 15:20:00|92.12|92.09|92.06|92.05|92.15|92.14|91.98|91.96|165537
1658330700000|2022-07-20 15:25:00|92.07|92.06|92.19|92.15|92.21|92.16|91.94|91.91|505199
1658386800000|2022-07-21 07:00:00|93.08|92.63|93.01|92.9|93.45|93.15|92.31|92.05|572842
1658387100000|2022-07-21 07:05:00|92.99|92.87|93.79|93.73|93.82|93.74|92.99|92.86|372001
1658387400000|2022-07-21 07:10:00|93.78|93.71|92.82|92.67|93.79|93.71|92.77|92.67|228324
1658387700000|2022-07-21 07:15:00|92.81|92.7|93.47|93.38|93.48|93.38|92.59|92.53|150229
1658388000000|2022-07-21 07:20:00|93.48|93.4|93.36|93.3|93.64|93.54|93.26|93.16|139301
1658388300000|2022-07-21 07:25:00|93.35|93.32|92.85|92.81|93.41|93.32|92.78|92.75|130105
1658388600000|2022-07-21 07:30:00|92.87|92.82|92.77|92.71|93.02|93|92.57|92.54|191275
1658388900000|2022-07-21 07:35:00|92.76|92.72|93.33|93.28|93.36|93.29|92.58|92.56|221863
1658389200000|2022-07-21 07:40:00|93.36|93.29|92.55|92.51|93.4|93.31|92.48|92.41|113631
1658389500000|2022-07-21 07:45:00|92.57|92.52|92.64|92.56|92.88|92.78|92.49|92.43|55774
1658389800000|2022-07-21 07:50:00|92.61|92.55|92.48|92.41|92.68|92.58|92.23|92.18|223830
1658390100000|2022-07-21 07:55:00|92.49|92.43|92.44|92.39|92.55|92.48|92.25|92.19|312294
1658390400000|2022-07-21 08:00:00|92.46|92.41|92.45|92.44|92.73|92.67|92.4|92.34|128217
1658390700000|2022-07-21 08:05:00|92.44|92.43|92.47|92.39|92.59|92.55|92.26|92.19|94353
1658391000000|2022-07-21 08:10:00|92.46|92.4|92.46|92.4|92.67|92.6|92.26|92.19|71145
1658391300000|2022-07-21 08:15:00|92.45|92.39|92.25|92.23|92.46|92.4|92.16|92.11|107207
1658391600000|2022-07-21 08:20:00|92.24|92.2|91.94|91.92|92.24|92.2|91.93|91.91|178826
1658391900000|2022-07-21 08:25:00|91.95|91.93|91.92|91.9|92.13|92.09|91.8|91.76|203834
1658392200000|2022-07-21 08:30:00|91.91|91.91|91.96|91.91|92.06|92.01|91.84|91.8|98162
1658392500000|2022-07-21 08:35:00|91.94|91.92|91.82|91.76|92.07|92.02|91.4|91.39|220083
1658392800000|2022-07-21 08:40:00|91.81|91.73|91.63|91.59|92|91.92|91.48|91.44|138706
1658393100000|2022-07-21 08:45:00|91.66|91.6|91.97|91.91|92.06|92|91.63|91.59|107363
1658393400000|2022-07-21 08:50:00|91.96|91.89|92.07|91.99|92.14|92.07|91.92|91.87|48643
1658393700000|2022-07-21 08:55:00|92.09|92|92.16|92.1|92.33|92.26|92.03|91.96|99092
1658394000000|2022-07-21 09:00:00|92.17|92.11|92.15|92.11|92.17|92.14|92.04|92|30527
1658394300000|2022-07-21 09:05:00|92.14|92.08|92.46|92.41|92.5|92.45|92.06|92|186879
1658394600000|2022-07-21 09:10:00|92.47|92.42|92.84|92.79|92.84|92.8|92.43|92.37|226789
1658394900000|2022-07-21 09:15:00|92.83|92.8|92.68|92.64|92.86|92.81|92.59|92.51|89151
1658395200000|2022-07-21 09:20:00|92.69|92.65|92.5|92.42|92.87|92.8|92.39|92.31|64430
1658395500000|2022-07-21 09:25:00|92.51|92.44|92.55|92.49|92.73|92.65|92.39|92.33|123356
1658395800000|2022-07-21 09:30:00|92.56|92.51|92.74|92.69|92.86|92.79|92.55|92.51|41729
1658396100000|2022-07-21 09:35:00|92.73|92.67|92.87|92.79|92.89|92.81|92.59|92.55|52352
1658396400000|2022-07-21 09:40:00|92.88|92.78|92.82|92.77|92.93|92.87|92.67|92.64|107007
1658396700000|2022-07-21 09:45:00|92.83|92.78|93|92.94|93.06|93.02|92.8|92.77|59159
1658397000000|2022-07-21 09:50:00|92.99|92.95|93.17|93.12|93.26|93.2|92.95|92.89|202369
1658397300000|2022-07-21 09:55:00|93.15|93.1|93.28|93.21|93.29|93.21|93.01|92.94|49389
1658397600000|2022-07-21 10:00:00|93.26|93.2|93.32|93.26|93.45|93.39|93.18|93.12|115695
1658397900000|2022-07-21 10:05:00|93.31|93.25|93.57|93.52|93.64|93.57|93.19|93.15|441309
1658398200000|2022-07-21 10:10:00|93.56|93.53|93.5|93.43|93.57|93.53|93.33|93.26|38838
1658398500000|2022-07-21 10:15:00|93.49|93.42|93.63|93.57|93.64|93.57|93.42|93.37|24575
1658398800000|2022-07-21 10:20:00|93.62|93.58|93.52|93.47|93.66|93.61|93.37|93.35|192579
1658399100000|2022-07-21 10:25:00|93.51|93.45|93.37|93.31|93.55|93.49|93.34|93.26|40989
1658399400000|2022-07-21 10:30:00|93.38|93.33|93.65|93.6|93.66|93.61|93.38|93.33|126630
1658399700000|2022-07-21 10:35:00|93.66|93.61|93.65|93.6|93.66|93.61|93.5|93.44|153412
1658400000000|2022-07-21 10:40:00|93.66|93.61|93.57|93.53|93.66|93.62|93.45|93.4|56527
1658400300000|2022-07-21 10:45:00|93.56|93.51|93.51|93.48|93.66|93.65|93.51|93.46|52299
1658400600000|2022-07-21 10:50:00|93.53|93.47|93.32|93.27|93.56|93.51|93.24|93.2|76944
1658400900000|2022-07-21 10:55:00|93.31|93.26|93.42|93.39|93.51|93.46|93.27|93.25|116712
1658401200000|2022-07-21 11:00:00|93.41|93.36|93.39|93.34|93.5|93.45|93.34|93.29|25747
1658401500000|2022-07-21 11:05:00|93.37|93.33|93.56|93.51|93.58|93.53|93.32|93.26|76650
1658401800000|2022-07-21 11:10:00|93.55|93.5|93.31|93.25|93.55|93.5|93.27|93.23|37592
1658402100000|2022-07-21 11:15:00|93.3|93.26|93.48|93.44|93.53|93.48|93.3|93.25|29039
1658402400000|2022-07-21 11:20:00|93.47|93.45|93.36|93.32|93.59|93.53|93.32|93.27|63536
1658402700000|2022-07-21 11:25:00|93.34|93.29|93.32|93.3|93.48|93.43|93.26|93.23|180116
1658403000000|2022-07-21 11:30:00|93.35|93.31|93.39|93.34|93.5|93.46|93.31|93.24|39886
1658403300000|2022-07-21 11:35:00|93.38|93.35|93.09|93.04|93.38|93.35|93.08|93.03|82164
1658403600000|2022-07-21 11:40:00|93.1|93.05|93.12|93.08|93.19|93.16|93.06|93.01|52436
1658403900000|2022-07-21 11:45:00|93.14|93.09|93.36|93.32|93.37|93.33|93.14|93.08|32643
1658404200000|2022-07-21 11:50:00|93.37|93.33|93.25|93.21|93.4|93.36|93.22|93.18|65299
1658404500000|2022-07-21 11:55:00|93.23|93.18|93.23|93.19|93.32|93.27|93.15|93.11|26210
1658404800000|2022-07-21 12:00:00|93.22|93.18|93.21|93.15|93.37|93.33|93.16|93.09|24900
1658405100000|2022-07-21 12:05:00|93.2|93.17|93.23|93.17|93.42|93.38|93.14|93.09|61228
1658405400000|2022-07-21 12:10:00|93.22|93.16|93.16|93.13|93.28|93.24|93.12|93.07|42495
1658405700000|2022-07-21 12:15:00|93.18|93.14|93.66|93.6|93.66|93.62|92.75|92.54|406722
1658406000000|2022-07-21 12:20:00|93.65|93.59|93.62|93.54|93.93|93.82|93.5|93.37|316459
1658406300000|2022-07-21 12:25:00|93.63|93.55|93.6|93.48|93.64|93.57|93.27|93.15|61640
1658406600000|2022-07-21 12:30:00|93.61|93.49|93.72|93.65|93.78|93.72|93.47|93.4|56583
1658406900000|2022-07-21 12:35:00|93.73|93.66|93.89|93.84|93.9|93.87|93.69|93.62|44664
1658407200000|2022-07-21 12:40:00|93.88|93.85|94.06|94.02|94.07|94.03|93.84|93.81|108925
1658407500000|2022-07-21 12:45:00|94.05|94.03|93.66|93.61|94.05|94.03|93.66|93.59|111219
1658407800000|2022-07-21 12:50:00|93.65|93.57|93.19|93.12|93.68|93.61|93.18|93.09|264399
1658408100000|2022-07-21 12:55:00|93.17|93.14|93.31|93.27|93.39|93.34|93.14|93.05|109577
1658408400000|2022-07-21 13:00:00|93.32|93.28|93.24|93.19|93.32|93.3|93.15|93.1|83260
1658408700000|2022-07-21 13:05:00|93.23|93.18|92.55|92.48|93.23|93.18|92.52|92.44|109718
1658409000000|2022-07-21 13:10:00|92.54|92.49|92.44|92.38|92.69|92.62|92.31|92.22|74942
1658409300000|2022-07-21 13:15:00|92.41|92.39|92.5|92.42|92.62|92.54|92.26|92.19|64768
1658409600000|2022-07-21 13:20:00|92.51|92.44|92.39|92.31|92.61|92.55|92.23|92.17|127140
1658409900000|2022-07-21 13:25:00|92.4|92.32|92.55|92.51|92.63|92.57|92.37|92.3|65351
1658410200000|2022-07-21 13:30:00|92.59|92.52|92.55|92.5|92.84|92.79|92.5|92.47|209937
1658410500000|2022-07-21 13:35:00|92.53|92.49|92.85|92.83|92.96|92.9|92.41|92.37|158385
1658410800000|2022-07-21 13:40:00|92.84|92.8|92.83|92.78|93.06|93.01|92.58|92.55|161669
1658411100000|2022-07-21 13:45:00|92.82|92.77|92.88|92.82|93|92.96|92.57|92.52|162001
1658411400000|2022-07-21 13:50:00|92.87|92.83|93.27|93.21|93.28|93.24|92.67|92.6|336046
1658411700000|2022-07-21 13:55:00|93.29|93.22|93.17|93.14|93.4|93.36|93.17|93.14|69201
1658412000000|2022-07-21 14:00:00|93.16|93.11|92.24|92.2|93.28|93.23|92.21|92.15|172776
1658412300000|2022-07-21 14:05:00|92.23|92.19|92.55|92.5|92.65|92.59|92.07|92.01|112666
1658412600000|2022-07-21 14:10:00|92.54|92.49|91.91|91.86|92.6|92.54|91.8|91.73|384513
1658412900000|2022-07-21 14:15:00|91.89|91.87|92.28|92.23|92.43|92.39|91.89|91.87|124231
1658413200000|2022-07-21 14:20:00|92.3|92.24|92.26|92.24|92.5|92.44|92.1|92.02|190198
1658413500000|2022-07-21 14:25:00|92.25|92.25|92.05|91.99|92.26|92.25|91.91|91.87|88732
1658413800000|2022-07-21 14:30:00|92.07|92.01|92.25|92.22|92.36|92.31|92.04|92|92334
1658414100000|2022-07-21 14:35:00|92.27|92.23|92.46|92.41|92.49|92.45|92.09|92.04|126569
1658414400000|2022-07-21 14:40:00|92.47|92.44|92.46|92.42|92.6|92.53|92.24|92.18|143677
1658414700000|2022-07-21 14:45:00|92.45|92.43|92.23|92.2|92.46|92.43|92.09|92.05|112717
1658415000000|2022-07-21 14:50:00|92.24|92.21|92.25|92.21|92.44|92.4|92.15|92.1|102258
1658415300000|2022-07-21 14:55:00|92.26|92.23|92.19|92.14|92.39|92.34|92.14|92.1|217673
1658415600000|2022-07-21 15:00:00|92.18|92.15|92.29|92.27|92.3|92.27|92.13|92.11|125537
1658415900000|2022-07-21 15:05:00|92.3|92.28|92.23|92.19|92.34|92.3|92.01|91.99|202658
1658416200000|2022-07-21 15:10:00|92.22|92.2|92.3|92.27|92.31|92.27|92.08|92.06|129849
1658416500000|2022-07-21 15:15:00|92.29|92.25|92.36|92.33|92.4|92.35|92.17|92.14|346420
1658416800000|2022-07-21 15:20:00|92.37|92.32|92.11|92.1|92.39|92.36|92.1|92.06|93804
1658417100000|2022-07-21 15:25:00|92.12|92.11|92.49|92.39|92.49|92.39|92.12|92.1|157751
1658473200000|2022-07-22 07:00:00|92.19|91.6|92.33|92.27|92.91|92.47|91.95|91.59|270982
1658473500000|2022-07-22 07:05:00|92.32|92.24|92.76|92.64|92.79|92.68|92.28|92.17|63665
1658473800000|2022-07-22 07:10:00|92.74|92.62|92.44|92.34|92.93|92.84|92.37|92.29|125257
1658474100000|2022-07-22 07:15:00|92.45|92.35|92.25|92.16|92.55|92.44|92.17|92.1|152559
1658474400000|2022-07-22 07:20:00|92.22|92.18|92.69|92.61|92.76|92.69|92.22|92.15|111656
1658474700000|2022-07-22 07:25:00|92.71|92.62|92.53|92.45|92.89|92.82|92.5|92.41|119586
1658475000000|2022-07-22 07:30:00|92.52|92.42|92.24|92.15|92.52|92.42|92|91.89|187177
1658475300000|2022-07-22 07:35:00|92.23|92.11|92.03|91.96|92.3|92.21|91.84|91.74|111919
1658475600000|2022-07-22 07:40:00|92.04|91.97|91.44|91.35|92.04|91.97|91.43|91.33|76324
1658475900000|2022-07-22 07:45:00|91.45|91.34|91.72|91.65|91.74|91.66|91.39|91.3|55844
1658476200000|2022-07-22 07:50:00|91.71|91.64|91.9|91.87|91.95|91.9|91.55|91.49|136294
1658476500000|2022-07-22 07:55:00|91.93|91.88|92.07|92.01|92.13|92.1|91.9|91.87|35731
1658476800000|2022-07-22 08:00:00|92.06|92.04|92.29|92.2|92.46|92.4|92.06|91.98|120319
1658477100000|2022-07-22 08:05:00|92.28|92.21|92.31|92.23|92.37|92.29|92.14|92.06|27202
1658477400000|2022-07-22 08:10:00|92.3|92.24|92.67|92.58|92.71|92.63|92.26|92.2|86993
1658477700000|2022-07-22 08:15:00|92.66|92.57|92.72|92.64|92.88|92.79|92.59|92.49|67641
1658478000000|2022-07-22 08:20:00|92.71|92.65|92.97|92.89|93|92.93|92.5|92.42|62171
1658478300000|2022-07-22 08:25:00|92.98|92.93|93.13|93.05|93.15|93.07|92.86|92.79|85660
1658478600000|2022-07-22 08:30:00|93.12|93.09|92.87|92.79|93.3|93.21|92.75|92.67|172845
1658478900000|2022-07-22 08:35:00|92.89|92.8|92.87|92.81|93.16|93.09|92.87|92.79|133860
1658479200000|2022-07-22 08:40:00|92.89|92.82|92.84|92.81|93.01|92.92|92.82|92.76|77555
1658479500000|2022-07-22 08:45:00|92.87|92.82|92.8|92.73|93.12|93.04|92.76|92.7|33784
1658479800000|2022-07-22 08:50:00|92.81|92.74|92.79|92.76|92.9|92.84|92.77|92.72|9540
1658480100000|2022-07-22 08:55:00|92.81|92.75|92.72|92.67|92.88|92.83|92.64|92.59|24195
1658480400000|2022-07-22 09:00:00|92.71|92.66|92.86|92.82|92.97|92.91|92.68|92.62|14065
1658480700000|2022-07-22 09:05:00|92.87|92.83|92.91|92.85|93.11|93.05|92.86|92.8|35495
1658481000000|2022-07-22 09:10:00|92.89|92.84|93.05|93|93.21|93.14|92.89|92.82|97577
1658481300000|2022-07-22 09:15:00|93.04|92.99|93.54|93.47|93.55|93.48|93.02|92.97|205341
1658481600000|2022-07-22 09:20:00|93.53|93.48|93.46|93.4|93.67|93.58|93.35|93.29|221847
1658481900000|2022-07-22 09:25:00|93.45|93.37|93.17|93.11|93.46|93.4|93.16|93.1|30471
1658482200000|2022-07-22 09:30:00|93.16|93.1|92.9|92.81|93.22|93.18|92.9|92.81|61033
1658482500000|2022-07-22 09:35:00|92.92|92.82|92.86|92.79|92.99|92.91|92.8|92.77|32515
1658482800000|2022-07-22 09:40:00|92.89|92.8|92.89|92.83|93.02|92.95|92.85|92.78|26510
1658483100000|2022-07-22 09:45:00|92.88|92.82|93.15|93.1|93.17|93.1|92.88|92.81|87076
1658483400000|2022-07-22 09:50:00|93.16|93.11|93.4|93.35|93.41|93.35|93.14|93.1|43706
1658483700000|2022-07-22 09:55:00|93.39|93.33|93.32|93.27|93.54|93.5|93.32|93.25|51251
1658484000000|2022-07-22 10:00:00|93.31|93.26|93.71|93.65|93.72|93.67|93.23|93.17|114505
1658484300000|2022-07-22 10:05:00|93.72|93.68|93.7|93.64|93.73|93.68|93.41|93.24|185030
1658484600000|2022-07-22 10:10:00|93.72|93.65|93.53|93.45|93.72|93.65|93.44|93.37|29376
1658484900000|2022-07-22 10:15:00|93.54|93.44|93.29|93.22|93.57|93.53|93.23|93.16|57417
1658485200000|2022-07-22 10:20:00|93.28|93.21|93.24|93.18|93.32|93.26|93.15|93.1|21277
1658485500000|2022-07-22 10:25:00|93.23|93.17|93.21|93.17|93.32|93.26|93.17|93.12|37000
1658485800000|2022-07-22 10:30:00|93.2|93.14|93.36|93.3|93.36|93.3|93.14|93.1|49977
1658486100000|2022-07-22 10:35:00|93.37|93.31|93.55|93.5|93.58|93.51|93.33|93.27|59262
1658486400000|2022-07-22 10:40:00|93.56|93.51|93.62|93.58|93.72|93.66|93.51|93.46|69900
1658486700000|2022-07-22 10:45:00|93.65|93.59|93.71|93.66|93.76|93.7|93.63|93.58|184553
1658487000000|2022-07-22 10:50:00|93.64|93.65|93.67|93.62|93.71|93.65|93.5|93.44|156561
1658487300000|2022-07-22 10:55:00|93.66|93.61|93.54|93.51|93.73|93.67|93.51|93.45|157288
1658487600000|2022-07-22 11:00:00|93.56|93.53|93.44|93.42|93.71|93.64|93.44|93.42|26778
1658487900000|2022-07-22 11:05:00|93.43|93.41|93.38|93.35|93.49|93.45|93.34|93.32|111594
1658488200000|2022-07-22 11:10:00|93.4|93.38|93.27|93.23|93.67|93.6|93.25|93.2|143401
1658488500000|2022-07-22 11:15:00|93.3|93.25|93.37|93.31|93.4|93.34|93.15|93.1|68457
1658488800000|2022-07-22 11:20:00|93.38|93.32|93.18|93.12|93.49|93.44|93.16|93.1|25351
1658489100000|2022-07-22 11:25:00|93.19|93.11|93.1|93.06|93.21|93.17|93.03|92.97|29868
1658489400000|2022-07-22 11:30:00|93.12|93.07|93.16|93.13|93.22|93.16|93.05|92.99|44707
1658489700000|2022-07-22 11:35:00|93.15|93.11|93.11|93.07|93.18|93.12|92.96|92.92|39229
1658490000000|2022-07-22 11:40:00|93.1|93.06|93.18|93.15|93.29|93.24|93.1|93.06|15108
1658490300000|2022-07-22 11:45:00|93.19|93.14|93.15|93.13|93.23|93.18|93.14|93.09|15875
1658490600000|2022-07-22 11:50:00|93.16|93.14|93.22|93.16|93.27|93.22|93.03|92.98|39741
1658490900000|2022-07-22 11:55:00|93.21|93.17|92.97|92.92|93.27|93.23|92.95|92.92|24727
1658491200000|2022-07-22 12:00:00|92.96|92.9|93.01|92.95|93.01|92.96|92.89|92.86|30892
1658491500000|2022-07-22 12:05:00|93|92.96|93.02|92.98|93.12|93.06|92.96|92.91|25740
1658491800000|2022-07-22 12:10:00|93|92.97|93.24|93.2|93.25|93.2|93|92.96|16030
1658492100000|2022-07-22 12:15:00|93.26|93.21|93.38|93.33|93.4|93.34|93.17|93.12|99840
1658492400000|2022-07-22 12:20:00|93.39|93.34|93.66|93.61|93.67|93.61|93.31|93.25|90636
1658492700000|2022-07-22 12:25:00|93.65|93.62|93.61|93.57|93.65|93.62|93.5|93.46|63861
1658493000000|2022-07-22 12:30:00|93.62|93.58|93.62|93.6|93.68|93.64|93.54|93.5|256885
1658493300000|2022-07-22 12:35:00|93.6|93.58|93.57|93.53|93.64|93.6|93.53|93.5|142547
1658493600000|2022-07-22 12:40:00|93.56|93.52|93.57|93.52|93.59|93.55|93.46|93.44|52223
1658493900000|2022-07-22 12:45:00|93.56|93.54|93.77|93.74|93.78|93.75|93.43|93.38|247999
1658494200000|2022-07-22 12:50:00|93.78|93.72|93.71|93.7|93.79|93.75|93.71|93.65|62208
1658494500000|2022-07-22 12:55:00|93.7|93.67|93.62|93.59|93.7|93.69|93.6|93.55|59865
1658494800000|2022-07-22 13:00:00|93.64|93.6|93.93|93.91|93.95|93.93|93.63|93.6|250852
1658495100000|2022-07-22 13:05:00|93.94|93.92|94|93.96|94|93.97|93.83|93.78|118420
1658495400000|2022-07-22 13:10:00|93.99|93.97|93.92|93.87|94|93.98|93.82|93.77|164209
1658495700000|2022-07-22 13:15:00|93.91|93.85|93.88|93.82|94.07|94.01|93.82|93.78|160367
1658496000000|2022-07-22 13:20:00|93.9|93.83|93.98|93.94|93.98|93.94|93.74|93.71|188678
1658496300000|2022-07-22 13:25:00|93.96|93.93|94.05|94|94.24|94.16|93.9|93.86|235002
1658496600000|2022-07-22 13:30:00|94.04|93.98|93.66|93.62|94.12|94.06|93.62|93.56|260080
1658496900000|2022-07-22 13:35:00|93.65|93.59|93.8|93.77|94.04|93.98|93.58|93.54|153189
1658497200000|2022-07-22 13:40:00|93.79|93.76|93.61|93.55|93.9|93.85|93.58|93.54|101585
1658497500000|2022-07-22 13:45:00|93.59|93.56|93.36|93.31|93.65|93.6|93.06|93.03|359789
1658497800000|2022-07-22 13:50:00|93.38|93.32|93.1|93.05|93.54|93.5|93.03|93|76188
1658498100000|2022-07-22 13:55:00|93.09|93.06|92.76|92.7|93.1|93.06|92.72|92.68|239767
1658498400000|2022-07-22 14:00:00|92.74|92.71|93.03|93.02|93.18|93.12|92.68|92.63|149123
1658498700000|2022-07-22 14:05:00|93.02|93|92.87|92.82|93.06|93.03|92.79|92.74|362526
1658499000000|2022-07-22 14:10:00|92.85|92.83|93.13|93.09|93.23|93.17|92.82|92.79|116963
1658499300000|2022-07-22 14:15:00|93.12|93.08|93.23|93.2|93.31|93.26|93.06|93.01|105875
1658499600000|2022-07-22 14:20:00|93.22|93.19|93|92.97|93.23|93.2|92.85|92.81|63434
1658499900000|2022-07-22 14:25:00|92.99|92.95|92.97|92.95|93.07|93.04|92.74|92.7|176217
1658500200000|2022-07-22 14:30:00|92.98|92.94|92.85|92.81|93.13|93.07|92.78|92.75|128199
1658500500000|2022-07-22 14:35:00|92.84|92.8|92.96|92.92|93.02|92.99|92.71|92.7|100762
1658500800000|2022-07-22 14:40:00|92.95|92.91|92.94|92.92|93.13|93.06|92.83|92.79|68411
1658501100000|2022-07-22 14:45:00|92.93|92.91|92.9|92.85|93|92.98|92.81|92.76|145018
1658501400000|2022-07-22 14:50:00|92.89|92.86|93.08|93.05|93.13|93.07|92.84|92.79|178396
1658501700000|2022-07-22 14:55:00|93.1|93.07|93.05|93.02|93.12|93.08|92.84|92.8|117694
1658502000000|2022-07-22 15:00:00|93.04|93|92.87|92.84|93.1|93.03|92.87|92.79|372672
1658502300000|2022-07-22 15:05:00|92.86|92.85|93.03|93|93.2|93.16|92.86|92.83|346506
1658502600000|2022-07-22 15:10:00|93.04|92.98|93.03|93|93.11|93.08|92.92|92.88|170621
1658502900000|2022-07-22 15:15:00|93.02|93.01|92.88|92.86|93.03|93.01|92.83|92.78|165283
1658503200000|2022-07-22 15:20:00|92.9|92.87|92.66|92.64|92.92|92.88|92.64|92.62|159573
1658503500000|2022-07-22 15:25:00|92.68|92.65|92.83|92.78|92.88|92.83|92.64|92.62|238345
1658732400000|2022-07-25 07:00:00|92.55|92.11|92.46|92.3|92.6|92.46|92.02|90.68|462160
1658732700000|2022-07-25 07:05:00|92.48|92.36|91.87|91.76|92.5|92.38|91.69|91.54|532318
1658733000000|2022-07-25 07:10:00|91.84|91.75|91.51|91.42|91.98|91.84|91.41|91.31|175195
1658733300000|2022-07-25 07:15:00|91.53|91.43|91.76|91.69|91.79|91.74|91.47|91.36|244779
1658733600000|2022-07-25 07:20:00|91.74|91.7|91.63|91.56|91.78|91.7|91.47|91.4|517748
1658733900000|2022-07-25 07:25:00|91.62|91.55|91.83|91.78|91.92|91.84|91.58|91.52|139434
1658734200000|2022-07-25 07:30:00|91.81|91.75|91.95|91.87|91.99|91.93|91.55|91.48|276316
1658734500000|2022-07-25 07:35:00|91.97|91.9|92.06|92|92.21|92.14|91.93|91.87|76944
1658734800000|2022-07-25 07:40:00|92.05|91.98|92.05|91.98|92.39|92.31|91.98|91.88|73524
1658735100000|2022-07-25 07:45:00|92.02|91.96|91.95|91.86|92.14|92.08|91.88|91.82|30986
1658735400000|2022-07-25 07:50:00|91.92|91.85|91.96|91.92|92.14|92.06|91.83|91.74|160187
1658735700000|2022-07-25 07:55:00|91.95|91.93|91.91|91.86|92.03|92.01|91.85|91.79|85143
1658736000000|2022-07-25 08:00:00|91.9|91.89|91.81|91.78|91.91|91.89|91.68|91.61|23134
1658736300000|2022-07-25 08:05:00|91.83|91.74|91.9|91.84|92.03|91.97|91.72|91.66|106974
1658736600000|2022-07-25 08:10:00|91.89|91.83|91.77|91.73|92.01|91.94|91.67|91.61|75656
1658736900000|2022-07-25 08:15:00|91.76|91.72|91.66|91.61|91.85|91.82|91.61|91.57|105826
1658737200000|2022-07-25 08:20:00|91.67|91.63|91.87|91.81|91.95|91.91|91.64|91.56|673611
1658737500000|2022-07-25 08:25:00|91.85|91.8|91.71|91.66|91.93|91.88|91.68|91.62|76576
1658737800000|2022-07-25 08:30:00|91.73|91.67|91.93|91.86|91.95|91.89|91.73|91.67|74095
1658738100000|2022-07-25 08:35:00|91.94|91.87|91.99|91.95|92.11|92.06|91.8|91.73|217221
1658738400000|2022-07-25 08:40:00|92|91.92|91.81|91.75|92|91.92|91.79|91.72|87600
1658738700000|2022-07-25 08:45:00|91.82|91.76|91.91|91.86|92|91.95|91.82|91.76|17170
1658739000000|2022-07-25 08:50:00|91.9|91.87|91.78|91.76|91.9|91.87|91.72|91.67|79536
1658739300000|2022-07-25 08:55:00|91.8|91.77|91.74|91.67|91.87|91.82|91.69|91.66|17356
1658739600000|2022-07-25 09:00:00|91.75|91.68|91.9|91.83|91.92|91.89|91.73|91.67|74842
1658739900000|2022-07-25 09:05:00|91.88|91.84|92.22|92.18|92.29|92.26|91.88|91.84|84070
1658740200000|2022-07-25 09:10:00|92.23|92.19|92.26|92.21|92.4|92.34|92.16|92.1|37374
1658740500000|2022-07-25 09:15:00|92.27|92.2|92.41|92.35|92.43|92.37|92.27|92.2|49642
1658740800000|2022-07-25 09:20:00|92.4|92.34|92.6|92.54|92.65|92.6|92.39|92.33|68957
1658741100000|2022-07-25 09:25:00|92.59|92.55|92.46|92.42|92.63|92.58|92.46|92.42|35967
1658741400000|2022-07-25 09:30:00|92.45|92.4|92.37|92.3|92.61|92.57|92.36|92.3|62226
1658741700000|2022-07-25 09:35:00|92.36|92.28|92.55|92.49|92.61|92.55|92.31|92.24|164311
1658742000000|2022-07-25 09:40:00|92.54|92.48|92.6|92.56|92.65|92.6|92.41|92.35|62693
1658742300000|2022-07-25 09:45:00|92.59|92.58|92.64|92.59|92.65|92.61|92.5|92.45|57184
1658742600000|2022-07-25 09:50:00|92.63|92.6|92.61|92.57|92.69|92.66|92.59|92.54|21391
1658742900000|2022-07-25 09:55:00|92.63|92.58|92.68|92.63|92.71|92.66|92.59|92.54|20900
1658743200000|2022-07-25 10:00:00|92.67|92.64|92.49|92.47|92.68|92.64|92.44|92.39|33694
1658743500000|2022-07-25 10:05:00|92.51|92.48|92.52|92.47|92.59|92.55|92.46|92.41|13202
1658743800000|2022-07-25 10:10:00|92.53|92.48|92.48|92.45|92.58|92.56|92.47|92.43|17335
1658744100000|2022-07-25 10:15:00|92.47|92.43|92.19|92.17|92.47|92.43|92.1|92.04|69204
1658744400000|2022-07-25 10:20:00|92.18|92.15|92.2|92.18|92.3|92.24|92.13|92.1|41709
1658744700000|2022-07-25 10:25:00|92.22|92.13|92.29|92.25|92.31|92.25|92.17|92.11|22162
1658745000000|2022-07-25 10:30:00|92.28|92.24|92.27|92.24|92.36|92.32|92.23|92.2|53165
1658745300000|2022-07-25 10:35:00|92.26|92.25|92.32|92.29|92.38|92.36|92.24|92.2|33715
1658745600000|2022-07-25 10:40:00|92.31|92.28|92.22|92.19|92.31|92.29|92.18|92.13|6320
1658745900000|2022-07-25 10:45:00|92.23|92.2|92.19|92.15|92.28|92.25|92.18|92.13|26620
1658746200000|2022-07-25 10:50:00|92.18|92.14|92.17|92.14|92.29|92.27|92.13|92.08|60474
1658746500000|2022-07-25 10:55:00|92.16|92.12|92.27|92.23|92.32|92.28|92.11|92.06|32343
1658746800000|2022-07-25 11:00:00|92.26|92.22|92.02|91.97|92.26|92.22|91.95|91.89|62725
1658747100000|2022-07-25 11:05:00|92|91.96|91.98|91.94|92.08|92.05|91.97|91.93|46266
1658747400000|2022-07-25 11:10:00|91.97|91.93|91.9|91.85|92|91.96|91.9|91.85|19218
1658747700000|2022-07-25 11:15:00|91.89|91.84|92.05|91.98|92.14|92.1|91.88|91.81|38212
1658748000000|2022-07-25 11:20:00|92.06|91.99|92.23|92.17|92.27|92.22|92.05|91.99|23774
1658748300000|2022-07-25 11:25:00|92.24|92.19|92.31|92.26|92.33|92.27|92.21|92.17|33993
1658748600000|2022-07-25 11:30:00|92.3|92.25|92.54|92.5|92.68|92.62|92.26|92.22|87226
1658748900000|2022-07-25 11:35:00|92.53|92.49|92.64|92.58|92.72|92.66|92.53|92.48|58708
1658749200000|2022-07-25 11:40:00|92.65|92.59|92.66|92.62|92.7|92.67|92.61|92.55|47684
1658749500000|2022-07-25 11:45:00|92.65|92.63|92.38|92.33|92.74|92.71|92.37|92.32|142615
1658749800000|2022-07-25 11:50:00|92.37|92.32|92.68|92.65|92.71|92.65|92.37|92.32|72304
1658750100000|2022-07-25 11:55:00|92.67|92.64|92.77|92.73|92.77|92.75|92.56|92.51|13771
1658750400000|2022-07-25 12:00:00|92.76|92.72|92.62|92.59|92.76|92.73|92.61|92.56|18266
1658750700000|2022-07-25 12:05:00|92.61|92.57|92.48|92.45|92.62|92.57|92.42|92.35|59923
1658751000000|2022-07-25 12:10:00|92.47|92.44|92.4|92.37|92.53|92.49|92.36|92.32|11872
1658751300000|2022-07-25 12:15:00|92.41|92.38|92.43|92.39|92.46|92.4|92.36|92.32|23020
1658751600000|2022-07-25 12:20:00|92.44|92.4|92.7|92.67|92.72|92.67|92.42|92.38|57849
1658751900000|2022-07-25 12:25:00|92.69|92.68|92.53|92.49|92.69|92.68|92.49|92.45|137804
1658752200000|2022-07-25 12:30:00|92.55|92.5|92.6|92.55|92.64|92.59|92.48|92.44|15844
1658752500000|2022-07-25 12:35:00|92.61|92.53|92.52|92.49|92.62|92.56|92.45|92.4|2290200
1658752800000|2022-07-25 12:40:00|92.51|92.5|92.57|92.53|92.6|92.58|92.49|92.44|13373
1658753100000|2022-07-25 12:45:00|92.58|92.51|92.64|92.62|92.68|92.62|92.54|92.48|37179
1658753400000|2022-07-25 12:50:00|92.66|92.6|92.77|92.74|92.86|92.81|92.63|92.59|66912
1658753700000|2022-07-25 12:55:00|92.8|92.75|92.77|92.73|92.9|92.84|92.76|92.71|111291
1658754000000|2022-07-25 13:00:00|92.76|92.74|92.74|92.71|92.81|92.77|92.68|92.64|19385
1658754300000|2022-07-25 13:05:00|92.73|92.68|92.69|92.64|92.75|92.68|92.57|92.53|30139
1658754600000|2022-07-25 13:10:00|92.68|92.65|92.61|92.57|92.72|92.7|92.54|92.48|51538
1658754900000|2022-07-25 13:15:00|92.6|92.58|92.64|92.6|92.66|92.64|92.56|92.51|9588
1658755200000|2022-07-25 13:20:00|92.65|92.61|92.6|92.55|92.72|92.69|92.57|92.52|86640
1658755500000|2022-07-25 13:25:00|92.59|92.54|92.61|92.57|92.65|92.6|92.54|92.49|19010
1658755800000|2022-07-25 13:30:00|92.63|92.59|92.31|92.28|92.72|92.67|92.31|92.27|161833
1658756100000|2022-07-25 13:35:00|92.3|92.25|92.39|92.34|92.4|92.35|92.08|92.05|176334
1658756400000|2022-07-25 13:40:00|92.4|92.35|92.82|92.78|92.85|92.78|92.38|92.33|42157
1658756700000|2022-07-25 13:45:00|92.81|92.77|92.74|92.71|92.81|92.77|92.63|92.57|43556
1658757000000|2022-07-25 13:50:00|92.75|92.7|92.98|92.93|93|92.97|92.71|92.68|37193
1658757300000|2022-07-25 13:55:00|92.97|92.92|92.85|92.81|93.11|93.05|92.84|92.79|69366
1658757600000|2022-07-25 14:00:00|92.84|92.79|92.79|92.78|92.92|92.87|92.79|92.76|80879
1658757900000|2022-07-25 14:05:00|92.81|92.79|92.66|92.62|92.89|92.84|92.54|92.5|68727
1658758200000|2022-07-25 14:10:00|92.65|92.63|92.86|92.83|92.92|92.86|92.65|92.63|40356
1658758500000|2022-07-25 14:15:00|92.87|92.82|92.67|92.64|92.88|92.83|92.66|92.6|34144
1658758800000|2022-07-25 14:20:00|92.66|92.63|92.86|92.82|92.88|92.83|92.65|92.6|28250
1658759100000|2022-07-25 14:25:00|92.87|92.83|92.29|92.24|92.95|92.9|92.1|92.04|558220
1658759400000|2022-07-25 14:30:00|92.25|92.23|92.25|92.21|92.42|92.39|92.11|92.06|78606
1658759700000|2022-07-25 14:35:00|92.26|92.22|92.38|92.36|92.56|92.5|92.13|92.09|74421
1658760000000|2022-07-25 14:40:00|92.37|92.35|92.4|92.38|92.57|92.53|92.18|92.12|91653
1658760300000|2022-07-25 14:45:00|92.42|92.39|92.25|92.22|92.51|92.47|92.24|92.18|65069
1658760600000|2022-07-25 14:50:00|92.26|92.21|92.12|92.1|92.36|92.31|92.11|92.07|25571
1658760900000|2022-07-25 14:55:00|92.13|92.11|92.18|92.14|92.27|92.23|92.01|91.98|254343
1658761200000|2022-07-25 15:00:00|92.17|92.13|92.08|92.05|92.18|92.14|91.99|91.95|79777
1658761500000|2022-07-25 15:05:00|92.09|92.04|92.23|92.19|92.24|92.22|92.06|92.04|37292
1658761800000|2022-07-25 15:10:00|92.24|92.2|92.03|92.02|92.34|92.29|92.03|92.02|163568
1658762100000|2022-07-25 15:15:00|92.04|92.01|91.98|91.94|92.06|92.03|91.85|91.8|314851
1658762400000|2022-07-25 15:20:00|91.95|91.95|92.07|92.04|92.11|92.06|91.94|91.9|129016
1658762700000|2022-07-25 15:25:00|92.06|92.03|92|91.94|92.19|92.17|91.95|91.9|279899
1658818800000|2022-07-26 07:00:00|91.4|91.1|91.96|91.79|91.99|91.82|91.17|91|723355
1658819100000|2022-07-26 07:05:00|92|91.83|91.63|91.58|92.12|91.94|91.56|91.42|176188
1658819400000|2022-07-26 07:10:00|91.64|91.6|91.67|91.58|92.18|92.05|91.64|91.58|124372
1658819700000|2022-07-26 07:15:00|91.71|91.59|92.16|92.12|92.26|92.21|91.71|91.59|155942
1658820000000|2022-07-26 07:20:00|92.17|92.13|92.58|92.53|92.71|92.62|92.04|91.96|204068
1658820300000|2022-07-26 07:25:00|92.6|92.54|92.78|92.72|92.86|92.79|92.41|92.32|84213
1658820600000|2022-07-26 07:30:00|92.77|92.7|93.08|93.03|93.11|93.05|92.57|92.53|264113
1658820900000|2022-07-26 07:35:00|93.07|93.01|93.37|93.34|93.46|93.37|92.92|92.85|220626
1658821200000|2022-07-26 07:40:00|93.38|93.31|93.23|93.19|93.48|93.4|93.14|93.11|259287
1658821500000|2022-07-26 07:45:00|93.24|93.2|92.85|92.8|93.28|93.23|92.83|92.77|217337
1658821800000|2022-07-26 07:50:00|92.88|92.81|93.35|93.29|93.37|93.3|92.88|92.81|176391
1658822100000|2022-07-26 07:55:00|93.36|93.3|93.44|93.38|93.45|93.38|93.27|93.22|119194
1658822400000|2022-07-26 08:00:00|93.43|93.36|93.25|93.2|93.44|93.37|93.14|93.07|125830
1658822700000|2022-07-26 08:05:00|93.24|93.21|93.15|93.08|93.29|93.25|92.97|92.9|55338
1658823000000|2022-07-26 08:10:00|93.14|93.07|93.11|93.06|93.25|93.19|92.98|92.9|74186
1658823300000|2022-07-26 08:15:00|93.1|93.07|93.3|93.24|93.35|93.32|93.07|93.01|58182
1658823600000|2022-07-26 08:20:00|93.31|93.26|93.33|93.29|93.48|93.44|93.2|93.16|148767
1658823900000|2022-07-26 08:25:00|93.35|93.3|93.29|93.24|93.49|93.45|93.29|93.22|65033
1658824200000|2022-07-26 08:30:00|93.3|93.25|93.41|93.35|93.56|93.5|93.3|93.25|166502
1658824500000|2022-07-26 08:35:00|93.4|93.36|93.39|93.32|93.48|93.42|93.29|93.24|75425
1658824800000|2022-07-26 08:40:00|93.38|93.33|93.66|93.6|93.66|93.61|93.37|93.32|19604
1658825100000|2022-07-26 08:45:00|93.65|93.58|93.62|93.57|93.67|93.62|93.5|93.44|53821
1658825400000|2022-07-26 08:50:00|93.61|93.59|93.38|93.34|93.63|93.59|93.35|93.29|130823
1658825700000|2022-07-26 08:55:00|93.4|93.35|93.22|93.18|93.47|93.42|93.19|93.14|81890
1658826000000|2022-07-26 09:00:00|93.23|93.19|93.47|93.42|93.49|93.42|93.22|93.17|58962
1658826300000|2022-07-26 09:05:00|93.46|93.41|93.22|93.16|93.65|93.58|93.2|93.14|74133
1658826600000|2022-07-26 09:10:00|93.21|93.15|93.27|93.21|93.33|93.26|93.19|93.13|49148
1658826900000|2022-07-26 09:15:00|93.26|93.22|93.34|93.3|93.4|93.34|93.17|93.11|28458
1658827200000|2022-07-26 09:20:00|93.33|93.27|93.43|93.37|93.5|93.47|93.28|93.25|848675
1658827500000|2022-07-26 09:25:00|93.42|93.36|93.38|93.33|93.5|93.46|93.24|93.19|80485
1658827800000|2022-07-26 09:30:00|93.39|93.34|93.29|93.24|93.46|93.39|93.26|93.21|17318
1658828100000|2022-07-26 09:35:00|93.3|93.25|93.41|93.38|93.44|93.39|93.23|93.17|42358
1658828400000|2022-07-26 09:40:00|93.4|93.39|93.38|93.32|93.44|93.4|93.27|93.23|24263
1658828700000|2022-07-26 09:45:00|93.39|93.33|93.35|93.3|93.49|93.44|93.28|93.23|63099
1658829000000|2022-07-26 09:50:00|93.34|93.29|93.51|93.47|93.52|93.49|93.34|93.29|16421
1658829300000|2022-07-26 09:55:00|93.52|93.48|93.33|93.28|93.52|93.48|93.31|93.26|27892
1658829600000|2022-07-26 10:00:00|93.31|93.27|93.22|93.17|93.34|93.3|93.22|93.17|8979
1658829900000|2022-07-26 10:05:00|93.21|93.18|93.12|93.07|93.48|93.45|93.04|93|76973
1658830200000|2022-07-26 10:10:00|93.11|93.08|92.94|92.88|93.21|93.17|92.93|92.88|31816
1658830500000|2022-07-26 10:15:00|92.93|92.89|93.06|93.04|93.15|93.1|92.9|92.84|38814
1658830800000|2022-07-26 10:20:00|93.05|93.01|92.81|92.77|93.07|93.03|92.74|92.69|28989
1658831100000|2022-07-26 10:25:00|92.8|92.78|93.04|92.98|93.07|93.01|92.79|92.77|38329
1658831400000|2022-07-26 10:30:00|93.01|92.99|92.74|92.71|93.07|93.03|92.71|92.66|22124
1658831700000|2022-07-26 10:35:00|92.76|92.72|92.76|92.71|92.84|92.79|92.69|92.63|46152
1658832000000|2022-07-26 10:40:00|92.75|92.7|92.82|92.78|92.82|92.78|92.58|92.53|30113
1658832300000|2022-07-26 10:45:00|92.81|92.79|92.9|92.86|92.97|92.95|92.76|92.73|68119
1658832600000|2022-07-26 10:50:00|92.89|92.85|93.03|92.99|93.05|93.02|92.74|92.7|84831
1658832900000|2022-07-26 10:55:00|93.04|93|93.23|93.19|93.24|93.19|93.02|92.98|62930
1658833200000|2022-07-26 11:00:00|93.22|93.2|93.16|93.09|93.23|93.2|92.98|92.92|75395
1658833500000|2022-07-26 11:05:00|93.15|93.1|93.15|93.09|93.26|93.21|93.09|93.04|57245
1658833800000|2022-07-26 11:10:00|93.16|93.1|93.1|93.04|93.2|93.15|93.01|92.94|100365
1658834100000|2022-07-26 11:15:00|93.09|93.05|93.13|93.1|93.2|93.14|93.06|93|22071
1658834400000|2022-07-26 11:20:00|93.15|93.11|93.22|93.18|93.26|93.22|93.15|93.11|28326786
1658834700000|2022-07-26 11:25:00|93.21|93.19|93.27|93.22|93.34|93.31|93.18|93.17|53947
1658835000000|2022-07-26 11:30:00|93.26|93.23|93.36|93.33|93.42|93.38|93.25|93.22|16457
1658835300000|2022-07-26 11:35:00|93.34|93.3|93.47|93.45|93.49|93.47|93.33|93.29|32322
1658835600000|2022-07-26 11:40:00|93.46|93.42|93.4|93.37|93.49|93.45|93.34|93.32|105116
1658835900000|2022-07-26 11:45:00|93.39|93.38|93.14|93.09|93.42|93.4|93.13|93.08|165854
1658836200000|2022-07-26 11:50:00|93.12|93.08|92.97|92.95|93.14|93.12|92.97|92.91|69101
1658836500000|2022-07-26 11:55:00|92.96|92.92|92.71|92.67|92.96|92.92|92.69|92.66|102199
1658836800000|2022-07-26 12:00:00|92.7|92.66|92.56|92.55|92.7|92.66|92.48|92.42|49235
1658837100000|2022-07-26 12:05:00|92.58|92.56|92.39|92.34|92.58|92.56|92.28|92.23|57599
1658837400000|2022-07-26 12:10:00|92.4|92.36|92.32|92.29|92.41|92.36|92.2|92.16|64654
1658837700000|2022-07-26 12:15:00|92.34|92.3|92.07|92.02|92.42|92.38|92.06|92|29062
1658838000000|2022-07-26 12:20:00|92.06|92.01|92.1|92.06|92.24|92.19|92.06|92.01|27847
1658838300000|2022-07-26 12:25:00|92.09|92.05|92.22|92.17|92.27|92.23|92.06|92.01|39330
1658838600000|2022-07-26 12:30:00|92.24|92.18|92.63|92.6|92.69|92.63|92.21|92.16|22078
1658838900000|2022-07-26 12:35:00|92.65|92.61|92.45|92.41|92.69|92.63|92.41|92.36|45436
1658839200000|2022-07-26 12:40:00|92.44|92.42|92.31|92.27|92.45|92.44|92.23|92.17|35377
1658839500000|2022-07-26 12:45:00|92.32|92.28|92.28|92.25|92.36|92.34|92.24|92.17|20483
1658839800000|2022-07-26 12:50:00|92.27|92.23|92.02|91.97|92.33|92.3|92.02|91.97|63974
1658840100000|2022-07-26 12:55:00|92.05|91.98|91.89|91.87|92.05|92.03|91.89|91.87|134011
1658840400000|2022-07-26 13:00:00|91.9|91.89|91.62|91.58|91.94|91.91|91.41|91.32|476475
1658840700000|2022-07-26 13:05:00|91.63|91.59|91.31|91.26|91.72|91.67|91.29|91.22|308510
1658841000000|2022-07-26 13:10:00|91.33|91.25|90.49|90.46|91.33|91.3|90.44|90.37|654499
1658841300000|2022-07-26 13:15:00|90.52|90.47|90.49|90.41|90.65|90.6|90.37|90.32|236570
1658841600000|2022-07-26 13:20:00|90.47|90.39|90.11|90.06|90.51|90.44|90.08|90.01|768228
1658841900000|2022-07-26 13:25:00|90.13|90.07|89.53|89.45|90.19|90.15|89.5|89.38|759219
1658842200000|2022-07-26 13:30:00|89.54|89.46|88.62|88.57|89.54|89.5|88.45|88.38|569707
1658842500000|2022-07-26 13:35:00|88.6|88.54|88.3|88.25|88.64|88.6|88.17|88.13|655536
1658842800000|2022-07-26 13:40:00|88.31|88.26|88.54|88.51|88.72|88.65|88.3|88.24|732279
1658843100000|2022-07-26 13:45:00|88.53|88.47|89.22|89.18|89.54|89.46|88.4|88.34|807647
1658843400000|2022-07-26 13:50:00|89.24|89.19|89.97|89.91|89.98|89.92|89.21|89.18|404340
1658843700000|2022-07-26 13:55:00|89.94|89.9|89.59|89.55|89.96|89.9|89.41|89.35|397035
1658844000000|2022-07-26 14:00:00|89.58|89.56|89.42|89.38|89.59|89.57|89.12|89.07|254173
1658844300000|2022-07-26 14:05:00|89.45|89.39|89.54|89.5|89.69|89.63|89.36|89.31|290397
1658844600000|2022-07-26 14:10:00|89.53|89.48|89.12|89.08|89.55|89.54|89|88.93|218301
1658844900000|2022-07-26 14:15:00|89.13|89.09|89.2|89.15|89.36|89.32|89.01|88.96|235610
1658845200000|2022-07-26 14:20:00|89.19|89.16|88.85|88.81|89.24|89.18|88.85|88.8|376566
1658845500000|2022-07-26 14:25:00|88.86|88.82|88.97|88.95|88.99|88.96|88.75|88.73|273510
1658845800000|2022-07-26 14:30:00|88.98|88.93|89.07|89.03|89.18|89.12|88.9|88.87|211185
1658846100000|2022-07-26 14:35:00|89.1|89.08|88.74|88.72|89.22|89.16|88.69|88.64|145015
1658846400000|2022-07-26 14:40:00|88.73|88.71|88.74|88.71|88.77|88.74|88.48|88.43|491006
1658846700000|2022-07-26 14:45:00|88.76|88.72|88.7|88.66|88.79|88.77|88.4|88.37|760908
1658847000000|2022-07-26 14:50:00|88.71|88.67|88.38|88.35|88.79|88.76|88.36|88.33|365818
1658847300000|2022-07-26 14:55:00|88.37|88.33|88.93|88.89|88.99|88.92|88.32|88.27|844960
1658847600000|2022-07-26 15:00:00|88.92|88.88|88.75|88.69|89.07|88.99|88.68|88.62|519849
1658847900000|2022-07-26 15:05:00|88.74|88.67|88.49|88.46|88.82|88.78|88.44|88.41|526321
1658848200000|2022-07-26 15:10:00|88.47|88.45|88.41|88.39|88.56|88.53|88.32|88.3|323413
1658848500000|2022-07-26 15:15:00|88.4|88.37|88.18|88.16|88.55|88.52|88.17|88.12|786869
1658848800000|2022-07-26 15:20:00|88.19|88.17|88.18|88.14|88.41|88.36|88.08|88.05|607269
1658849100000|2022-07-26 15:25:00|88.19|88.15|88.05|88|88.45|88.39|88.04|88|710047
1658905200000|2022-07-27 07:00:00|88.52|88.31|87.75|87.7|88.6|88.44|87.67|87.61|830696
1658905500000|2022-07-27 07:05:00|87.74|87.68|87.57|87.52|88.2|88.11|87.56|87.5|441846
1658905800000|2022-07-27 07:10:00|87.56|87.5|87.4|87.34|87.66|87.57|87.25|87.21|508407
1658906100000|2022-07-27 07:15:00|87.44|87.35|87.69|87.65|87.86|87.78|87.42|87.34|612513
1658906400000|2022-07-27 07:20:00|87.68|87.64|88.01|87.96|88.1|88.06|87.59|87.53|422836
1658906700000|2022-07-27 07:25:00|88|87.93|88.28|88.24|88.37|88.36|87.68|87.61|554255
1658907000000|2022-07-27 07:30:00|88.26|88.2|87.87|87.8|88.26|88.23|87.82|87.74|302066
1658907300000|2022-07-27 07:35:00|87.88|87.81|88.19|88.13|88.24|88.21|87.81|87.75|244987
1658907600000|2022-07-27 07:40:00|88.2|88.14|88.12|88.06|88.39|88.34|88.02|87.97|237315
1658907900000|2022-07-27 07:45:00|88.13|88.07|88.06|87.98|88.32|88.26|88.02|87.97|59762
1658908200000|2022-07-27 07:50:00|88.03|88|88.16|88.13|88.16|88.14|87.79|87.72|303339
1658908500000|2022-07-27 07:55:00|88.17|88.11|87.81|87.74|88.21|88.16|87.78|87.71|188100
1658908800000|2022-07-27 08:00:00|87.84|87.71|88.25|88.18|88.3|88.24|87.82|87.71|270391
1658909100000|2022-07-27 08:05:00|88.23|88.17|87.99|87.93|88.46|88.4|87.99|87.9|177763
1658909400000|2022-07-27 08:10:00|88.01|87.94|88.04|88|88.19|88.13|87.95|87.88|115817
1658909700000|2022-07-27 08:15:00|88.06|88.01|88.08|88.02|88.21|88.16|88.04|87.98|207344
1658910000000|2022-07-27 08:20:00|88.06|88.03|87.73|87.68|88.14|88.09|87.73|87.66|57078
1658910300000|2022-07-27 08:25:00|87.72|87.67|88.04|88|88.11|88.06|87.7|87.65|254771
1658910600000|2022-07-27 08:30:00|88.05|88.01|88.05|88|88.18|88.12|88.03|87.97|92037
1658910900000|2022-07-27 08:35:00|88.04|88.01|88.07|88.01|88.13|88.07|87.97|87.93|98216
1658911200000|2022-07-27 08:40:00|88.08|88.02|88.27|88.22|88.27|88.22|88.04|88.01|55446
1658911500000|2022-07-27 08:45:00|88.29|88.2|88.18|88.14|88.29|88.21|88.1|88.05|90938
1658911800000|2022-07-27 08:50:00|88.17|88.13|88.17|88.14|88.26|88.2|88.09|88.04|43272
1658912100000|2022-07-27 08:55:00|88.16|88.12|88.16|88.1|88.19|88.14|88.09|88.05|54216
1658912400000|2022-07-27 09:00:00|88.17|88.11|88.06|88|88.18|88.12|87.91|87.88|78916
1658912700000|2022-07-27 09:05:00|88.07|88.01|88.15|88.1|88.15|88.1|88|87.94|57033
1658913000000|2022-07-27 09:10:00|88.14|88.09|88.09|88.04|88.21|88.15|88.02|87.97|28348
1658913300000|2022-07-27 09:15:00|88.1|88.06|88.15|88.13|88.16|88.13|88.06|88.01|43429
1658913600000|2022-07-27 09:20:00|88.17|88.14|88.24|88.18|88.25|88.21|88.09|88.04|93843
1658913900000|2022-07-27 09:25:00|88.25|88.19|88.28|88.23|88.29|88.25|88.18|88.14|66554
1658914200000|2022-07-27 09:30:00|88.27|88.24|88.27|88.25|88.41|88.35|88.23|88.21|73438
1658914500000|2022-07-27 09:35:00|88.29|88.26|88.36|88.32|88.57|88.53|88.28|88.23|216743
1658914800000|2022-07-27 09:40:00|88.37|88.33|88.36|88.3|88.49|88.43|88.29|88.23|39681
1658915100000|2022-07-27 09:45:00|88.35|88.29|88.34|88.3|88.49|88.41|88.31|88.25|52640
1658915400000|2022-07-27 09:50:00|88.35|88.31|88.45|88.4|88.46|88.41|88.24|88.19|150779
1658915700000|2022-07-27 09:55:00|88.47|88.41|88.67|88.61|88.67|88.61|88.42|88.36|107454
1658916000000|2022-07-27 10:00:00|88.68|88.6|88.56|88.53|88.74|88.68|88.55|88.5|57990
1658916300000|2022-07-27 10:05:00|88.58|88.54|88.02|87.97|88.59|88.54|87.96|87.9|267186
1658916600000|2022-07-27 10:10:00|88.01|87.96|88.21|88.16|88.21|88.16|87.87|87.83|158067
1658916900000|2022-07-27 10:15:00|88.19|88.15|88.05|88|88.21|88.15|88.01|87.96|25562
1658917200000|2022-07-27 10:20:00|88.04|88.01|88.07|88.01|88.13|88.09|87.95|87.9|26240
1658917500000|2022-07-27 10:25:00|88.05|88.03|88.05|88|88.23|88.18|88.04|88|18917
1658917800000|2022-07-27 10:30:00|88.04|88.01|88.35|88.31|88.39|88.33|88.04|88|69133
1658918100000|2022-07-27 10:35:00|88.37|88.32|88.61|88.55|88.62|88.57|88.37|88.32|140009
1658918400000|2022-07-27 10:40:00|88.62|88.56|88.7|88.64|88.8|88.73|88.54|88.49|166252
1658918700000|2022-07-27 10:45:00|88.69|88.62|88.53|88.47|88.75|88.71|88.48|88.41|100419
1658919000000|2022-07-27 10:50:00|88.55|88.48|88.7|88.65|88.72|88.66|88.55|88.47|43835
1658919300000|2022-07-27 10:55:00|88.73|88.66|88.69|88.65|88.83|88.78|88.68|88.63|280287
1658919600000|2022-07-27 11:00:00|88.68|88.63|88.51|88.48|88.69|88.64|88.49|88.45|59614
1658919900000|2022-07-27 11:05:00|88.5|88.46|88.31|88.25|88.5|88.46|88.27|88.21|29118
1658920200000|2022-07-27 11:10:00|88.3|88.24|88.48|88.44|88.51|88.48|88.29|88.24|128283
1658920500000|2022-07-27 11:15:00|88.49|88.43|88.37|88.31|88.55|88.49|88.34|88.28|61871
1658920800000|2022-07-27 11:20:00|88.36|88.32|88.26|88.22|88.36|88.33|88.26|88.2|48745
1658921100000|2022-07-27 11:25:00|88.25|88.21|88.08|88.03|88.31|88.28|88.07|88.01|33158
1658921400000|2022-07-27 11:30:00|88.11|88.02|88.31|88.27|88.42|88.38|88.06|88.01|76466
1658921700000|2022-07-27 11:35:00|88.32|88.28|88.35|88.3|88.42|88.36|88.26|88.2|53858
1658922000000|2022-07-27 11:40:00|88.37|88.31|88.48|88.43|88.56|88.5|88.37|88.31|14330
1658922300000|2022-07-27 11:45:00|88.49|88.44|88.41|88.35|88.59|88.55|88.39|88.33|70495
1658922600000|2022-07-27 11:50:00|88.42|88.36|88.37|88.33|88.5|88.45|88.34|88.29|38427
1658922900000|2022-07-27 11:55:00|88.36|88.32|88.32|88.31|88.39|88.35|88.3|88.24|36201
1658923200000|2022-07-27 12:00:00|88.34|88.32|88.32|88.28|88.44|88.4|88.29|88.23|66248
1658923500000|2022-07-27 12:05:00|88.34|88.29|88.33|88.29|88.45|88.4|88.29|88.25|45948
1658923800000|2022-07-27 12:10:00|88.35|88.3|88.34|88.31|88.39|88.35|88.31|88.27|7583
1658924100000|2022-07-27 12:15:00|88.33|88.29|88.38|88.33|88.43|88.38|88.25|88.2|60093
1658924400000|2022-07-27 12:20:00|88.37|88.34|88.41|88.37|88.52|88.48|88.36|88.33|64670
1658924700000|2022-07-27 12:25:00|88.42|88.36|88.43|88.4|88.49|88.43|88.37|88.34|57209
1658925000000|2022-07-27 12:30:00|88.41|88.39|88.47|88.42|88.48|88.44|88.27|88.18|65782
1658925300000|2022-07-27 12:35:00|88.46|88.41|88.39|88.38|88.46|88.42|88.39|88.36|56518
1658925600000|2022-07-27 12:40:00|88.4|88.39|88.41|88.38|88.47|88.43|88.37|88.34|52023
1658925900000|2022-07-27 12:45:00|88.4|88.37|88.42|88.4|88.51|88.47|88.37|88.34|34064
1658926200000|2022-07-27 12:50:00|88.44|88.41|88.61|88.56|88.63|88.58|88.43|88.41|78992
1658926500000|2022-07-27 12:55:00|88.62|88.57|88.57|88.52|88.7|88.68|88.54|88.52|112443
1658926800000|2022-07-27 13:00:00|88.58|88.53|88.52|88.47|88.62|88.57|88.48|88.46|53698
1658927100000|2022-07-27 13:05:00|88.51|88.48|88.51|88.46|88.72|88.66|88.48|88.46|68605
1658927400000|2022-07-27 13:10:00|88.5|88.47|88.56|88.51|88.63|88.57|88.5|88.46|56808
1658927700000|2022-07-27 13:15:00|88.55|88.52|88.58|88.54|88.58|88.54|88.47|88.43|107694
1658928000000|2022-07-27 13:20:00|88.57|88.53|88.28|88.22|88.65|88.61|88.19|88.15|168648
1658928300000|2022-07-27 13:25:00|88.27|88.21|88.42|88.38|88.47|88.42|88.22|88.18|70292
1658928600000|2022-07-27 13:30:00|88.43|88.39|88.17|88.12|88.48|88.43|88.16|88.1|171375
1658928900000|2022-07-27 13:35:00|88.15|88.13|88.1|88.06|88.35|88.3|87.99|87.93|181216
1658929200000|2022-07-27 13:40:00|88.11|88.07|88.19|88.17|88.25|88.2|88.01|87.96|117731
1658929500000|2022-07-27 13:45:00|88.18|88.16|88.32|88.27|88.37|88.33|88.09|88.04|137595
1658929800000|2022-07-27 13:50:00|88.35|88.28|88.17|88.13|88.38|88.33|88.03|87.97|88312
1658930100000|2022-07-27 13:55:00|88.18|88.14|88.14|88.1|88.3|88.26|88.14|88.08|87372
1658930400000|2022-07-27 14:00:00|88.15|88.13|87.91|87.89|88.2|88.15|87.83|87.79|369051
1658930700000|2022-07-27 14:05:00|87.93|87.9|87.89|87.87|88.04|87.99|87.79|87.75|158302
1658931000000|2022-07-27 14:10:00|87.91|87.88|87.9|87.86|87.99|87.94|87.87|87.84|107029
1658931300000|2022-07-27 14:15:00|87.89|87.87|88.07|88.03|88.12|88.07|87.79|87.75|90493
1658931600000|2022-07-27 14:20:00|88.05|88.04|88|87.99|88.05|88.05|87.97|87.94|140196
1658931900000|2022-07-27 14:25:00|87.99|87.98|87.83|87.79|88.02|88|87.79|87.73|111031
1658932200000|2022-07-27 14:30:00|87.82|87.8|87.54|87.5|87.88|87.85|87.52|87.5|134250
1658932500000|2022-07-27 14:35:00|87.56|87.51|87.42|87.39|87.58|87.54|87.31|87.25|157901
1658932800000|2022-07-27 14:40:00|87.44|87.4|87.33|87.3|87.49|87.45|87.17|87.12|430572
1658933100000|2022-07-27 14:45:00|87.36|87.31|87.13|87.09|87.38|87.33|87.13|87.09|186168
1658933400000|2022-07-27 14:50:00|87.12|87.08|87.27|87.24|87.34|87.31|87.07|87.02|140773
1658933700000|2022-07-27 14:55:00|87.26|87.23|87.22|87.17|87.37|87.32|87.14|87.12|740837
1658934000000|2022-07-27 15:00:00|87.21|87.16|87.38|87.37|87.44|87.4|87.15|87.11|105936
1658934300000|2022-07-27 15:05:00|87.41|87.38|87.37|87.34|87.47|87.43|87.25|87.21|187997
1658934600000|2022-07-27 15:10:00|87.36|87.35|87.18|87.15|87.39|87.35|87.13|87.1|84967
1658934900000|2022-07-27 15:15:00|87.17|87.14|87.19|87.16|87.22|87.19|87.12|87.09|241022
1658935200000|2022-07-27 15:20:00|87.21|87.17|87.17|87.15|87.36|87.32|87.14|87.1|318407
1658935500000|2022-07-27 15:25:00|87.16|87.14|87.45|87.39|87.45|87.39|87.1|87.08|374955
1658991600000|2022-07-28 07:00:00|87.51|87.5|87.56|87.39|88.23|87.92|87.4|87.22|540085
1658991900000|2022-07-28 07:05:00|87.57|87.4|87.39|87.26|87.86|87.71|87.32|87.18|181848
1658992200000|2022-07-28 07:10:00|87.43|87.27|87.84|87.74|87.85|87.74|87.11|87.01|182841
1658992500000|2022-07-28 07:15:00|87.83|87.7|88.09|88.02|88.17|88.11|87.54|87.43|140215
1658992800000|2022-07-28 07:20:00|88.08|88.03|88.05|87.95|88.4|88.32|87.98|87.87|185852
1658993100000|2022-07-28 07:25:00|88.04|87.93|87.83|87.75|88.22|88.12|87.7|87.61|100533
1658993400000|2022-07-28 07:30:00|87.88|87.76|87.62|87.54|87.91|87.81|87.41|87.35|199568
1658993700000|2022-07-28 07:35:00|87.6|87.53|87.36|87.27|87.76|87.67|87.29|87.21|84921
1658994000000|2022-07-28 07:40:00|87.38|87.29|87.19|87.1|87.54|87.47|87.14|87.06|83671
1658994300000|2022-07-28 07:45:00|87.18|87.11|87.14|87.06|87.32|87.22|87.08|87|212676
1658994600000|2022-07-28 07:50:00|87.16|87.08|86.95|86.91|87.17|87.12|86.88|86.81|287516
1658994900000|2022-07-28 07:55:00|86.94|86.9|86.81|86.73|87.07|87.02|86.79|86.72|71704
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.94|86.86|86.99|86.92|86.7|86.65|206962
1658995500000|2022-07-28 08:05:00|86.93|86.85|86.47|86.42|86.94|86.88|86.39|86.33|109191
1658995800000|2022-07-28 08:10:00|86.46|86.4|86.53|86.47|86.68|86.62|86.41|86.34|375928
1658996100000|2022-07-28 08:15:00|86.52|86.48|86.5|86.44|86.69|86.65|86.46|86.41|317649
1658996400000|2022-07-28 08:20:00|86.48|86.43|86.61|86.56|86.68|86.65|86.48|86.41|178622
1658996700000|2022-07-28 08:25:00|86.62|86.57|86.35|86.31|86.73|86.69|86.32|86.3|192545
1658997000000|2022-07-28 08:30:00|86.38|86.32|86.45|86.4|86.53|86.48|86.33|86.3|72113
1658997300000|2022-07-28 08:35:00|86.43|86.41|86.17|86.12|86.47|86.43|86.16|86.11|88931
1658997600000|2022-07-28 08:40:00|86.18|86.13|86.24|86.19|86.29|86.26|86.09|86.05|166660
1658997900000|2022-07-28 08:45:00|86.25|86.2|86.21|86.19|86.37|86.32|86.14|86.09|59486
1658998200000|2022-07-28 08:50:00|86.24|86.2|86.73|86.69|86.75|86.69|86.24|86.19|67008
1658998500000|2022-07-28 08:55:00|86.74|86.68|86.45|86.39|86.74|86.68|86.45|86.38|86276
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.42|86.37|86.56|86.5|86.41|86.36|80760
1658999100000|2022-07-28 09:05:00|86.41|86.36|86.37|86.32|86.56|86.49|86.28|86.21|123015
1658999400000|2022-07-28 09:10:00|86.36|86.31|86.26|86.21|86.36|86.31|86.14|86.11|209198
1658999700000|2022-07-28 09:15:00|86.25|86.19|86.31|86.27|86.34|86.29|86.15|86.11|68963
1659000000000|2022-07-28 09:20:00|86.3|86.24|85.99|85.94|86.3|86.24|85.98|85.92|187683
1659000300000|2022-07-28 09:25:00|86.01|85.95|86.2|86.17|86.46|86.41|86|85.95|82656
1659000600000|2022-07-28 09:30:00|86.22|86.18|86.19|86.13|86.23|86.2|86.03|85.97|289768
1659000900000|2022-07-28 09:35:00|86.18|86.12|86.35|86.29|86.42|86.33|86.13|86.07|126575
1659001200000|2022-07-28 09:40:00|86.34|86.28|86.51|86.47|86.51|86.47|86.28|86.23|99563
1659001500000|2022-07-28 09:45:00|86.54|86.48|86.67|86.61|86.78|86.7|86.54|86.48|94875
1659001800000|2022-07-28 09:50:00|86.66|86.59|86.33|86.27|86.68|86.65|86.33|86.27|64533
1659002100000|2022-07-28 09:55:00|86.32|86.28|86.37|86.31|86.43|86.35|86.22|86.15|120891
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.29|86.21|86.42|86.35|86.27|86.2|58248
1659002700000|2022-07-28 10:05:00|86.3|86.22|86.42|86.36|86.51|86.44|86.25|86.19|245660
1659003000000|2022-07-28 10:10:00|86.43|86.38|86.61|86.54|86.74|86.66|86.42|86.37|58447
1659003300000|2022-07-28 10:15:00|86.6|86.53|86.57|86.52|86.6|86.54|86.4|86.38|78539
1659003600000|2022-07-28 10:20:00|86.56|86.51|86.54|86.49|86.7|86.66|86.54|86.49|87696
1659003900000|2022-07-28 10:25:00|86.53|86.48|86.46|86.42|86.58|86.55|86.45|86.4|28833
1659004200000|2022-07-28 10:30:00|86.45|86.4|86.52|86.47|86.54|86.49|86.41|86.37|28120
1659004500000|2022-07-28 10:35:00|86.53|86.45|86.39|86.35|86.53|86.45|86.39|86.35|36835
1659004800000|2022-07-28 10:40:00|86.38|86.36|86.29|86.26|86.4|86.37|86.28|86.25|87065
1659005100000|2022-07-28 10:45:00|86.28|86.25|86.18|86.12|86.28|86.25|86.11|86.06|53285
1659005400000|2022-07-28 10:50:00|86.19|86.13|86.18|86.13|86.26|86.2|86.18|86.13|39827
1659005700000|2022-07-28 10:55:00|86.16|86.12|86.12|86.08|86.19|86.13|86.02|86|44314
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.1|86.08|86.23|86.18|86.07|86.03|73210
1659006300000|2022-07-28 11:05:00|86.12|86.09|86.11|86.05|86.27|86.22|86.09|86.04|59091
1659006600000|2022-07-28 11:10:00|86.09|86.06|86.15|86.1|86.18|86.13|86.06|86.01|91560
1659006900000|2022-07-28 11:15:00|86.13|86.12|86.04|86|86.16|86.12|86.03|86|45118
1659007200000|2022-07-28 11:20:00|86.05|86.01|86.02|85.96|86.11|86.06|85.92|85.87|123698
1659007500000|2022-07-28 11:25:00|86.01|85.94|86.02|85.98|86.06|86.05|85.94|85.9|81749
1659007800000|2022-07-28 11:30:00|86.01|85.97|86.26|86.21|86.28|86.21|85.96|85.91|87273
1659008100000|2022-07-28 11:35:00|86.27|86.2|86.43|86.37|86.43|86.39|86.24|86.19|103387
1659008400000|2022-07-28 11:40:00|86.42|86.36|86.58|86.55|86.58|86.56|86.37|86.33|130121
1659008700000|2022-07-28 11:45:00|86.61|86.56|86.65|86.63|86.73|86.7|86.56|86.54|26584
1659009000000|2022-07-28 11:50:00|86.64|86.61|86.67|86.63|86.76|86.71|86.52|86.47|60378
1659009300000|2022-07-28 11:55:00|86.66|86.64|86.6|86.54|86.67|86.64|86.51|86.46|38195
1659009600000|2022-07-28 12:00:00|86.58|86.53|86.28|86.21|86.58|86.53|86.27|86.21|43841
1659009900000|2022-07-28 12:05:00|86.27|86.22|86.22|86.19|86.37|86.32|86.2|86.15|54008
1659010200000|2022-07-28 12:10:00|86.24|86.2|86.3|86.24|86.38|86.31|86.19|86.14|53957
1659010500000|2022-07-28 12:15:00|86.31|86.25|86.11|86.08|86.34|86.28|86.06|86|46608
1659010800000|2022-07-28 12:20:00|86.1|86.07|86.11|86.08|86.22|86.2|86.04|86|30099
1659011100000|2022-07-28 12:25:00|86.13|86.09|86.04|86|86.16|86.1|86.03|86|77204
1659011400000|2022-07-28 12:30:00|86.05|86.01|85.85|85.81|86.22|86.19|85.71|85.66|233586
1659011700000|2022-07-28 12:35:00|85.87|85.83|85.7|85.65|85.88|85.83|85.6|85.56|132952
1659012000000|2022-07-28 12:40:00|85.72|85.66|85.87|85.82|85.97|85.92|85.72|85.65|35333
1659012300000|2022-07-28 12:45:00|85.86|85.8|85.89|85.85|86.06|86.01|85.84|85.79|133462
1659012600000|2022-07-28 12:50:00|85.88|85.87|85.87|85.84|85.99|85.94|85.81|85.78|77294
1659012900000|2022-07-28 12:55:00|85.86|85.83|85.82|85.79|85.86|85.83|85.69|85.64|60228
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.91|85.87|85.95|85.92|85.81|85.76|91085
1659013500000|2022-07-28 13:05:00|85.92|85.88|85.89|85.86|85.92|85.88|85.82|85.78|44797
1659013800000|2022-07-28 13:10:00|85.88|85.87|86.22|86.18|86.26|86.21|85.88|85.86|116315
1659014100000|2022-07-28 13:15:00|86.21|86.19|86.16|86.12|86.28|86.23|86.15|86.1|105871
1659014400000|2022-07-28 13:20:00|86.14|86.1|86.04|86|86.24|86.2|86.04|86|128775
1659014700000|2022-07-28 13:25:00|86.05|86.01|86|85.97|86.17|86.13|85.93|85.89|67240
1659015000000|2022-07-28 13:30:00|86.02|86|85.96|85.92|86.21|86.15|85.9|85.86|206743
1659015300000|2022-07-28 13:35:00|85.97|85.93|85.96|85.91|86.13|86.08|85.94|85.9|181759
1659015600000|2022-07-28 13:40:00|85.95|85.92|85.91|85.87|86.19|86.15|85.85|85.81|171998
1659015900000|2022-07-28 13:45:00|85.89|85.86|85.99|85.94|86.09|86.04|85.63|85.61|294560
1659016200000|2022-07-28 13:50:00|85.98|85.95|85.83|85.8|86.06|86|85.58|85.55|347870
1659016500000|2022-07-28 13:55:00|85.81|85.78|85.72|85.67|85.97|85.9|85.65|85.6|178555
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.61|85.56|85.89|85.83|85.49|85.45|556269
1659017100000|2022-07-28 14:05:00|85.6|85.57|85.56|85.54|85.75|85.72|85.43|85.39|324512
1659017400000|2022-07-28 14:10:00|85.58|85.55|85.18|85.16|85.64|85.58|85.12|85.1|264487
1659017700000|2022-07-28 14:15:00|85.17|85.13|85.12|85.07|85.37|85.3|85.04|85|284213
1659018000000|2022-07-28 14:20:00|85.13|85.08|84.96|84.93|85.16|85.12|84.89|84.84|651692
1659018300000|2022-07-28 14:25:00|84.99|84.94|84.97|84.92|85.08|85.03|84.89|84.84|406386
1659018600000|2022-07-28 14:30:00|84.99|84.93|84.68|84.65|84.99|84.96|84.57|84.52|282737
1659018900000|2022-07-28 14:35:00|84.7|84.66|84.48|84.46|84.77|84.71|84.47|84.45|333286
1659019200000|2022-07-28 14:40:00|84.47|84.45|84.86|84.82|84.86|84.82|84.44|84.42|172134
1659019500000|2022-07-28 14:45:00|84.84|84.81|85.16|85.13|85.17|85.15|84.8|84.76|345104
1659019800000|2022-07-28 14:50:00|85.17|85.14|85.2|85.16|85.26|85.21|85.03|85|388988
1659020100000|2022-07-28 14:55:00|85.19|85.15|85.17|85.13|85.22|85.18|85.04|85.02|164685
1659020400000|2022-07-28 15:00:00|85.16|85.14|85.13|85.08|85.39|85.35|85.09|85.05|600414
1659020700000|2022-07-28 15:05:00|85.14|85.09|85.45|85.41|85.56|85.53|85.11|85.08|430299
1659021000000|2022-07-28 15:10:00|85.46|85.42|86.21|86.16|86.21|86.17|85.43|85.4|342547
1659021300000|2022-07-28 15:15:00|86.24|86.17|86.23|86.22|86.37|86.34|86.06|86.01|487458
1659021600000|2022-07-28 15:20:00|86.22|86.21|86.24|86.21|86.38|86.33|86.13|86.07|380321
1659021900000|2022-07-28 15:25:00|86.26|86.22|86.98|86.86|87.02|86.88|86.26|86.22|581524
1658991600000|2022-07-28 07:00:00|87.51|87.5|87.56|87.39|88.23|87.92|87.4|87.22|540085
1658991900000|2022-07-28 07:05:00|87.57|87.4|87.39|87.26|87.86|87.71|87.32|87.18|181848
1658992200000|2022-07-28 07:10:00|87.43|87.27|87.84|87.74|87.85|87.74|87.11|87.01|182841
1658992500000|2022-07-28 07:15:00|87.83|87.7|88.09|88.02|88.17|88.11|87.54|87.43|140215
1658992800000|2022-07-28 07:20:00|88.08|88.03|88.05|87.95|88.4|88.32|87.98|87.87|185852
1658993100000|2022-07-28 07:25:00|88.04|87.93|87.83|87.75|88.22|88.12|87.7|87.61|100533
1658993400000|2022-07-28 07:30:00|87.88|87.76|87.62|87.54|87.91|87.81|87.41|87.35|199568
1658993700000|2022-07-28 07:35:00|87.6|87.53|87.36|87.27|87.76|87.67|87.29|87.21|84921
1658994000000|2022-07-28 07:40:00|87.38|87.29|87.19|87.1|87.54|87.47|87.14|87.06|83671
1658994300000|2022-07-28 07:45:00|87.18|87.11|87.14|87.06|87.32|87.22|87.08|87|212676
1658994600000|2022-07-28 07:50:00|87.16|87.08|86.95|86.91|87.17|87.12|86.88|86.81|287516
1658994900000|2022-07-28 07:55:00|86.94|86.9|86.81|86.73|87.07|87.02|86.79|86.72|71704
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.94|86.86|86.99|86.92|86.7|86.65|206962
1658995500000|2022-07-28 08:05:00|86.93|86.85|86.47|86.42|86.94|86.88|86.39|86.33|109191
1658995800000|2022-07-28 08:10:00|86.46|86.4|86.53|86.47|86.68|86.62|86.41|86.34|375928
1658996100000|2022-07-28 08:15:00|86.52|86.48|86.5|86.44|86.69|86.65|86.46|86.41|317649
1658996400000|2022-07-28 08:20:00|86.48|86.43|86.61|86.56|86.68|86.65|86.48|86.41|178622
1658996700000|2022-07-28 08:25:00|86.62|86.57|86.35|86.31|86.73|86.69|86.32|86.3|192545
1658997000000|2022-07-28 08:30:00|86.38|86.32|86.45|86.4|86.53|86.48|86.33|86.3|72113
1658997300000|2022-07-28 08:35:00|86.43|86.41|86.17|86.12|86.47|86.43|86.16|86.11|88931
1658997600000|2022-07-28 08:40:00|86.18|86.13|86.24|86.19|86.29|86.26|86.09|86.05|166660
1658997900000|2022-07-28 08:45:00|86.25|86.2|86.21|86.19|86.37|86.32|86.14|86.09|59486
1658998200000|2022-07-28 08:50:00|86.24|86.2|86.73|86.69|86.75|86.69|86.24|86.19|67008
1658998500000|2022-07-28 08:55:00|86.74|86.68|86.45|86.39|86.74|86.68|86.45|86.38|86276
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.42|86.37|86.56|86.5|86.41|86.36|80760
1658999100000|2022-07-28 09:05:00|86.41|86.36|86.37|86.32|86.56|86.49|86.28|86.21|123015
1658999400000|2022-07-28 09:10:00|86.36|86.31|86.26|86.21|86.36|86.31|86.14|86.11|209198
1658999700000|2022-07-28 09:15:00|86.25|86.19|86.31|86.27|86.34|86.29|86.15|86.11|68963
1659000000000|2022-07-28 09:20:00|86.3|86.24|85.99|85.94|86.3|86.24|85.98|85.92|187683
1659000300000|2022-07-28 09:25:00|86.01|85.95|86.2|86.17|86.46|86.41|86|85.95|82656
1659000600000|2022-07-28 09:30:00|86.22|86.18|86.19|86.13|86.23|86.2|86.03|85.97|289768
1659000900000|2022-07-28 09:35:00|86.18|86.12|86.35|86.29|86.42|86.33|86.13|86.07|126575
1659001200000|2022-07-28 09:40:00|86.34|86.28|86.51|86.47|86.51|86.47|86.28|86.23|99563
1659001500000|2022-07-28 09:45:00|86.54|86.48|86.67|86.61|86.78|86.7|86.54|86.48|94875
1659001800000|2022-07-28 09:50:00|86.66|86.59|86.33|86.27|86.68|86.65|86.33|86.27|64533
1659002100000|2022-07-28 09:55:00|86.32|86.28|86.37|86.31|86.43|86.35|86.22|86.15|120891
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.29|86.21|86.42|86.35|86.27|86.2|58248
1659002700000|2022-07-28 10:05:00|86.3|86.22|86.42|86.36|86.51|86.44|86.25|86.19|245660
1659003000000|2022-07-28 10:10:00|86.43|86.38|86.61|86.54|86.74|86.66|86.42|86.37|58447
1659003300000|2022-07-28 10:15:00|86.6|86.53|86.57|86.52|86.6|86.54|86.4|86.38|78539
1659003600000|2022-07-28 10:20:00|86.56|86.51|86.54|86.49|86.7|86.66|86.54|86.49|87696
1659003900000|2022-07-28 10:25:00|86.53|86.48|86.46|86.42|86.58|86.55|86.45|86.4|28833
1659004200000|2022-07-28 10:30:00|86.45|86.4|86.52|86.47|86.54|86.49|86.41|86.37|28120
1659004500000|2022-07-28 10:35:00|86.53|86.45|86.39|86.35|86.53|86.45|86.39|86.35|36835
1659004800000|2022-07-28 10:40:00|86.38|86.36|86.29|86.26|86.4|86.37|86.28|86.25|87065
1659005100000|2022-07-28 10:45:00|86.28|86.25|86.18|86.12|86.28|86.25|86.11|86.06|53285
1659005400000|2022-07-28 10:50:00|86.19|86.13|86.18|86.13|86.26|86.2|86.18|86.13|39827
1659005700000|2022-07-28 10:55:00|86.16|86.12|86.12|86.08|86.19|86.13|86.02|86|44314
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.1|86.08|86.23|86.18|86.07|86.03|73210
1659006300000|2022-07-28 11:05:00|86.12|86.09|86.11|86.05|86.27|86.22|86.09|86.04|59091
1659006600000|2022-07-28 11:10:00|86.09|86.06|86.15|86.1|86.18|86.13|86.06|86.01|91560
1659006900000|2022-07-28 11:15:00|86.13|86.12|86.04|86|86.16|86.12|86.03|86|45118
1659007200000|2022-07-28 11:20:00|86.05|86.01|86.02|85.96|86.11|86.06|85.92|85.87|123698
1659007500000|2022-07-28 11:25:00|86.01|85.94|86.02|85.98|86.06|86.05|85.94|85.9|81749
1659007800000|2022-07-28 11:30:00|86.01|85.97|86.26|86.21|86.28|86.21|85.96|85.91|87273
1659008100000|2022-07-28 11:35:00|86.27|86.2|86.43|86.37|86.43|86.39|86.24|86.19|103387
1659008400000|2022-07-28 11:40:00|86.42|86.36|86.58|86.55|86.58|86.56|86.37|86.33|130121
1659008700000|2022-07-28 11:45:00|86.61|86.56|86.65|86.63|86.73|86.7|86.56|86.54|26584
1659009000000|2022-07-28 11:50:00|86.64|86.61|86.67|86.63|86.76|86.71|86.52|86.47|60378
1659009300000|2022-07-28 11:55:00|86.66|86.64|86.6|86.54|86.67|86.64|86.51|86.46|38195
1659009600000|2022-07-28 12:00:00|86.58|86.53|86.28|86.21|86.58|86.53|86.27|86.21|43841
1659009900000|2022-07-28 12:05:00|86.27|86.22|86.22|86.19|86.37|86.32|86.2|86.15|54008
1659010200000|2022-07-28 12:10:00|86.24|86.2|86.3|86.24|86.38|86.31|86.19|86.14|53957
1659010500000|2022-07-28 12:15:00|86.31|86.25|86.11|86.08|86.34|86.28|86.06|86|46608
1659010800000|2022-07-28 12:20:00|86.1|86.07|86.11|86.08|86.22|86.2|86.04|86|30099
1659011100000|2022-07-28 12:25:00|86.13|86.09|86.04|86|86.16|86.1|86.03|86|77204
1659011400000|2022-07-28 12:30:00|86.05|86.01|85.85|85.81|86.22|86.19|85.71|85.66|233586
1659011700000|2022-07-28 12:35:00|85.87|85.83|85.7|85.65|85.88|85.83|85.6|85.56|132952
1659012000000|2022-07-28 12:40:00|85.72|85.66|85.87|85.82|85.97|85.92|85.72|85.65|35333
1659012300000|2022-07-28 12:45:00|85.86|85.8|85.89|85.85|86.06|86.01|85.84|85.79|133462
1659012600000|2022-07-28 12:50:00|85.88|85.87|85.87|85.84|85.99|85.94|85.81|85.78|77294
1659012900000|2022-07-28 12:55:00|85.86|85.83|85.82|85.79|85.86|85.83|85.69|85.64|60228
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.91|85.87|85.95|85.92|85.81|85.76|91085
1659013500000|2022-07-28 13:05:00|85.92|85.88|85.89|85.86|85.92|85.88|85.82|85.78|44797
1659013800000|2022-07-28 13:10:00|85.88|85.87|86.22|86.18|86.26|86.21|85.88|85.86|116315
1659014100000|2022-07-28 13:15:00|86.21|86.19|86.16|86.12|86.28|86.23|86.15|86.1|105871
1659014400000|2022-07-28 13:20:00|86.14|86.1|86.04|86|86.24|86.2|86.04|86|128775
1659014700000|2022-07-28 13:25:00|86.05|86.01|86|85.97|86.17|86.13|85.93|85.89|67240
1659015000000|2022-07-28 13:30:00|86.02|86|85.96|85.92|86.21|86.15|85.9|85.86|206743
1659015300000|2022-07-28 13:35:00|85.97|85.93|85.96|85.91|86.13|86.08|85.94|85.9|181759
1659015600000|2022-07-28 13:40:00|85.95|85.92|85.91|85.87|86.19|86.15|85.85|85.81|171998
1659015900000|2022-07-28 13:45:00|85.89|85.86|85.99|85.94|86.09|86.04|85.63|85.61|294560
1659016200000|2022-07-28 13:50:00|85.98|85.95|85.83|85.8|86.06|86|85.58|85.55|347870
1659016500000|2022-07-28 13:55:00|85.81|85.78|85.72|85.67|85.97|85.9|85.65|85.6|178555
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.61|85.56|85.89|85.83|85.49|85.45|556269
1659017100000|2022-07-28 14:05:00|85.6|85.57|85.56|85.54|85.75|85.72|85.43|85.39|324512
1659017400000|2022-07-28 14:10:00|85.58|85.55|85.18|85.16|85.64|85.58|85.12|85.1|264487
1659017700000|2022-07-28 14:15:00|85.17|85.13|85.12|85.07|85.37|85.3|85.04|85|284213
1659018000000|2022-07-28 14:20:00|85.13|85.08|84.96|84.93|85.16|85.12|84.89|84.84|651692
1659018300000|2022-07-28 14:25:00|84.99|84.94|84.97|84.92|85.08|85.03|84.89|84.84|406386
1659018600000|2022-07-28 14:30:00|84.99|84.93|84.68|84.65|84.99|84.96|84.57|84.52|282737
1659018900000|2022-07-28 14:35:00|84.7|84.66|84.48|84.46|84.77|84.71|84.47|84.45|333286
1659019200000|2022-07-28 14:40:00|84.47|84.45|84.86|84.82|84.86|84.82|84.44|84.42|172134
1659019500000|2022-07-28 14:45:00|84.84|84.81|85.16|85.13|85.17|85.15|84.8|84.76|345104
1659019800000|2022-07-28 14:50:00|85.17|85.14|85.2|85.16|85.26|85.21|85.03|85|388988
1659020100000|2022-07-28 14:55:00|85.19|85.15|85.17|85.13|85.22|85.18|85.04|85.02|164685
1659020400000|2022-07-28 15:00:00|85.16|85.14|85.13|85.08|85.39|85.35|85.09|85.05|600414
1659020700000|2022-07-28 15:05:00|85.14|85.09|85.45|85.41|85.56|85.53|85.11|85.08|430299
1659021000000|2022-07-28 15:10:00|85.46|85.42|86.21|86.16|86.21|86.17|85.43|85.4|342547
1659021300000|2022-07-28 15:15:00|86.24|86.17|86.23|86.22|86.37|86.34|86.06|86.01|487458
1659021600000|2022-07-28 15:20:00|86.22|86.21|86.24|86.21|86.38|86.33|86.13|86.07|380321
1659021900000|2022-07-28 15:25:00|86.26|86.22|86.98|86.86|87.02|86.88|86.26|86.22|581524
1659078000000|2022-07-29 07:00:00|88.55|88.2|89.24|89.06|89.49|89.31|88.5|88.17|986731
1659078300000|2022-07-29 07:05:00|89.29|89.1|88.65|88.62|89.5|89.4|88.5|88.39|945985
1659078600000|2022-07-29 07:10:00|88.64|88.64|88.6|88.47|89.13|88.98|88.53|88.38|161569
1659078900000|2022-07-29 07:15:00|88.59|88.48|88.48|88.44|88.89|88.77|88.4|88.29|105952
1659079200000|2022-07-29 07:20:00|88.51|88.45|88.3|88.22|88.81|88.7|88.27|88.22|211589
1659079500000|2022-07-29 07:25:00|88.29|88.24|88.29|88.23|88.59|88.48|88.24|88.13|133972
1659079800000|2022-07-29 07:30:00|88.3|88.24|88.55|88.45|88.56|88.45|88.25|88.15|63230
1659080100000|2022-07-29 07:35:00|88.56|88.46|88.62|88.54|88.95|88.84|88.54|88.46|180960
1659080400000|2022-07-29 07:40:00|88.61|88.55|88.86|88.77|88.88|88.8|88.26|88.19|129078
1659080700000|2022-07-29 07:45:00|88.85|88.73|88.83|88.77|88.98|88.89|88.77|88.68|148396
1659081000000|2022-07-29 07:50:00|88.82|88.78|89.1|89.02|89.13|89.06|88.78|88.7|216494
1659081300000|2022-07-29 07:55:00|89.09|89.03|89.35|89.28|89.38|89.3|89.09|89.02|78611
1659081600000|2022-07-29 08:00:00|89.34|89.27|89.52|89.46|89.72|89.64|89.28|89.23|401175
1659081900000|2022-07-29 08:05:00|89.53|89.47|89.66|89.61|89.78|89.71|89.53|89.47|167851
1659082200000|2022-07-29 08:10:00|89.65|89.62|89.87|89.82|90.14|90.07|89.64|89.57|622714
1659082500000|2022-07-29 08:15:00|89.86|89.8|89.74|89.68|89.97|89.89|89.7|89.64|205601
1659082800000|2022-07-29 08:20:00|89.73|89.66|89.11|89.08|89.74|89.66|89.1|89.08|204498
1659083100000|2022-07-29 08:25:00|89.1|89.07|89|88.93|89.15|89.11|88.95|88.9|129527
1659083400000|2022-07-29 08:30:00|88.99|88.94|88.96|88.89|89.07|88.99|88.81|88.75|92742
1659083700000|2022-07-29 08:35:00|88.97|88.9|88.93|88.88|89.13|89.07|88.87|88.81|85634
1659084000000|2022-07-29 08:40:00|88.92|88.87|88.68|88.63|89.06|88.99|88.67|88.6|122218
1659084300000|2022-07-29 08:45:00|88.67|88.62|88.54|88.5|88.83|88.74|88.51|88.45|181151
1659084600000|2022-07-29 08:50:00|88.56|88.51|88.45|88.38|88.63|88.6|88.43|88.37|77180
1659084900000|2022-07-29 08:55:00|88.46|88.39|88.5|88.45|88.6|88.52|88.45|88.37|29946
1659085200000|2022-07-29 09:00:00|88.49|88.44|88.63|88.58|88.71|88.64|88.46|88.4|125235
1659085500000|2022-07-29 09:05:00|88.65|88.59|88.47|88.42|88.66|88.6|88.33|88.26|58826
1659085800000|2022-07-29 09:10:00|88.46|88.43|88.53|88.48|88.56|88.49|88.38|88.31|53130
1659086100000|2022-07-29 09:15:00|88.52|88.46|88.49|88.45|88.57|88.51|88.35|88.29|58556
1659086400000|2022-07-29 09:20:00|88.48|88.44|88.6|88.54|88.62|88.55|88.36|88.29|147462
1659086700000|2022-07-29 09:25:00|88.59|88.53|88.58|88.53|88.65|88.59|88.49|88.46|56580
1659087000000|2022-07-29 09:30:00|88.59|88.51|88.74|88.68|88.76|88.69|88.55|88.5|22732
1659087300000|2022-07-29 09:35:00|88.73|88.67|88.63|88.57|88.85|88.77|88.63|88.56|43742
1659087600000|2022-07-29 09:40:00|88.66|88.58|88.75|88.71|88.77|88.71|88.6|88.55|57449
1659087900000|2022-07-29 09:45:00|88.74|88.69|89.13|89.08|89.16|89.1|88.72|88.65|60345
1659088200000|2022-07-29 09:50:00|89.14|89.09|89.56|89.5|89.57|89.5|89.14|89.09|76237
1659088500000|2022-07-29 09:55:00|89.55|89.48|89.63|89.59|89.72|89.69|89.51|89.48|89690
1659088800000|2022-07-29 10:00:00|89.62|89.56|89.44|89.38|89.63|89.56|89.36|89.3|226965
1659089100000|2022-07-29 10:05:00|89.43|89.39|89.85|89.79|89.89|89.82|89.42|89.39|181954
1659089400000|2022-07-29 10:10:00|89.86|89.8|89.95|89.91|89.99|89.94|89.83|89.79|214167
1659089700000|2022-07-29 10:15:00|89.94|89.9|89.75|89.72|89.98|89.93|89.68|89.65|177636
1659090000000|2022-07-29 10:20:00|89.77|89.74|90.18|90.14|90.19|90.14|89.71|89.68|196601
1659090300000|2022-07-29 10:25:00|90.2|90.15|90.55|90.48|90.58|90.52|90.2|90.15|228151
1659090600000|2022-07-29 10:30:00|90.56|90.49|90.73|90.66|90.8|90.73|90.46|90.38|228979
1659090900000|2022-07-29 10:35:00|90.72|90.64|90.84|90.8|90.9|90.85|90.69|90.61|149871
1659091200000|2022-07-29 10:40:00|90.88|90.81|90.69|90.65|90.9|90.85|90.68|90.64|142733
1659091500000|2022-07-29 10:45:00|90.7|90.66|90.71|90.66|90.78|90.75|90.65|90.61|174705
1659091800000|2022-07-29 10:50:00|90.7|90.67|90.61|90.55|90.83|90.75|90.51|90.47|374950
1659092100000|2022-07-29 10:55:00|90.62|90.56|90.7|90.63|90.7|90.64|90.54|90.49|36383
1659092400000|2022-07-29 11:00:00|90.69|90.62|90.69|90.67|90.78|90.73|90.65|90.6|158817
1659092700000|2022-07-29 11:05:00|90.68|90.64|90.18|90.13|90.69|90.67|90.17|90.13|193196
1659093000000|2022-07-29 11:10:00|90.19|90.14|90.18|90.13|90.24|90.17|90.16|90.13|90846
1659093300000|2022-07-29 11:15:00|90.17|90.11|89.87|89.82|90.17|90.13|89.75|89.65|159565
1659093600000|2022-07-29 11:20:00|89.86|89.83|89.68|89.63|89.93|89.87|89.67|89.61|27428
1659093900000|2022-07-29 11:25:00|89.67|89.62|89.66|89.63|89.71|89.68|89.54|89.5|85267
1659094200000|2022-07-29 11:30:00|89.63|89.61|89.91|89.87|89.93|89.88|89.61|89.57|28682
1659094500000|2022-07-29 11:35:00|89.92|89.86|90.01|89.98|90.07|90.01|89.87|89.81|28857
1659094800000|2022-07-29 11:40:00|89.98|89.94|89.92|89.87|90|89.98|89.87|89.79|45981
1659095100000|2022-07-29 11:45:00|89.91|89.86|89.83|89.77|89.92|89.88|89.7|89.64|40936
1659095400000|2022-07-29 11:50:00|89.85|89.78|89.74|89.7|89.88|89.81|89.72|89.68|18269
1659095700000|2022-07-29 11:55:00|89.73|89.67|89.86|89.82|89.91|89.87|89.71|89.67|71738
1659096000000|2022-07-29 12:00:00|89.85|89.83|89.72|89.66|89.93|89.89|89.69|89.64|39366
1659096300000|2022-07-29 12:05:00|89.71|89.67|89.88|89.82|89.88|89.82|89.69|89.65|39179
1659096600000|2022-07-29 12:10:00|89.89|89.83|89.93|89.87|90|89.94|89.87|89.82|31629
1659096900000|2022-07-29 12:15:00|89.92|89.88|89.83|89.82|89.93|89.88|89.8|89.77|59282
1659097200000|2022-07-29 12:20:00|89.84|89.83|89.78|89.72|89.85|89.83|89.72|89.67|36356
1659097500000|2022-07-29 12:25:00|89.77|89.71|89.8|89.73|89.92|89.85|89.73|89.67|85720
1659097800000|2022-07-29 12:30:00|89.77|89.69|89.52|89.46|89.82|89.75|89.5|89.44|90051
1659098100000|2022-07-29 12:35:00|89.53|89.47|89.34|89.3|89.53|89.49|89.31|89.28|121202
1659098400000|2022-07-29 12:40:00|89.35|89.31|89.4|89.36|89.56|89.49|89.35|89.29|39848
1659098700000|2022-07-29 12:45:00|89.42|89.37|89.47|89.43|89.52|89.47|89.38|89.36|29750
1659099000000|2022-07-29 12:50:00|89.46|89.44|89.65|89.6|89.72|89.67|89.46|89.42|35823
1659099300000|2022-07-29 12:55:00|89.64|89.61|89.4|89.36|89.68|89.64|89.35|89.28|448268
1659099600000|2022-07-29 13:00:00|89.42|89.37|89.42|89.37|89.57|89.51|89.37|89.35|112600
1659099900000|2022-07-29 13:05:00|89.44|89.38|89.58|89.54|89.59|89.54|89.37|89.3|131944
1659100200000|2022-07-29 13:10:00|89.59|89.55|89.51|89.48|89.61|89.58|89.43|89.39|32311
1659100500000|2022-07-29 13:15:00|89.5|89.49|89.5|89.45|89.56|89.5|89.38|89.34|108588
1659100800000|2022-07-29 13:20:00|89.49|89.44|89.55|89.5|89.56|89.5|89.37|89.31|244993
1659101100000|2022-07-29 13:25:00|89.56|89.48|89.67|89.64|89.71|89.65|89.45|89.41|67561
1659101400000|2022-07-29 13:30:00|89.68|89.65|89.26|89.22|89.7|89.66|89.26|89.21|165961
1659101700000|2022-07-29 13:35:00|89.27|89.23|89.42|89.38|89.44|89.38|89.16|89.11|534255
1659102000000|2022-07-29 13:40:00|89.41|89.37|89.58|89.53|89.58|89.53|89.39|89.34|112534
1659102300000|2022-07-29 13:45:00|89.57|89.54|89.77|89.72|89.89|89.86|89.57|89.54|144983
1659102600000|2022-07-29 13:50:00|89.76|89.73|89.85|89.8|89.95|89.9|89.75|89.73|79133
1659102900000|2022-07-29 13:55:00|89.84|89.79|89.85|89.81|90.03|89.97|89.73|89.69|101684
1659103200000|2022-07-29 14:00:00|89.84|89.76|89.65|89.6|89.99|89.95|89.65|89.59|112605
1659103500000|2022-07-29 14:05:00|89.67|89.59|89.54|89.5|89.94|89.88|89.52|89.49|64618
1659103800000|2022-07-29 14:10:00|89.53|89.47|89.98|89.92|90|89.98|89.45|89.4|79292
1659104100000|2022-07-29 14:15:00|89.97|89.93|90.02|89.99|90.08|90.04|89.83|89.77|178409
1659104400000|2022-07-29 14:20:00|90.05|89.98|90.07|90.01|90.28|90.22|90.03|89.96|220491
1659104700000|2022-07-29 14:25:00|90.05|90.02|90.11|90.06|90.25|90.2|90.05|90.01|84708
1659105000000|2022-07-29 14:30:00|90.12|90.07|89.77|89.74|90.19|90.13|89.72|89.68|136176
1659105300000|2022-07-29 14:35:00|89.75|89.72|89.76|89.73|89.85|89.8|89.67|89.63|45872
1659105600000|2022-07-29 14:40:00|89.78|89.74|89.73|89.7|89.82|89.77|89.56|89.51|54733
1659105900000|2022-07-29 14:45:00|89.75|89.69|89.42|89.38|89.75|89.71|89.37|89.32|196900
1659106200000|2022-07-29 14:50:00|89.41|89.39|89.47|89.44|89.49|89.45|89.35|89.3|345170
1659106500000|2022-07-29 14:55:00|89.48|89.45|89.2|89.16|89.56|89.52|89.2|89.16|268597
1659106800000|2022-07-29 15:00:00|89.19|89.15|89.15|89.1|89.3|89.25|89.1|89.08|203086
1659107100000|2022-07-29 15:05:00|89.16|89.11|88.95|88.91|89.23|89.2|88.84|88.8|565979
1659107400000|2022-07-29 15:10:00|88.98|88.92|88.97|88.95|89.12|89.08|88.96|88.91|113965
1659107700000|2022-07-29 15:15:00|88.98|88.96|88.91|88.88|89.05|89.02|88.88|88.84|359764
1659108000000|2022-07-29 15:20:00|88.92|88.89|89.04|89|89.16|89.12|88.91|88.89|284012
1659108300000|2022-07-29 15:25:00|89.02|88.99|89.36|89.27|89.4|89.33|89.02|88.97|303173
1659337200000|2022-08-01 07:00:00|89.55|89.36|90.18|90.03|90.29|90.03|89.54|89.36|302553
1659337500000|2022-08-01 07:05:00|90.17|90.01|89.66|89.52|90.17|90.03|89.43|89.31|201487
1659337800000|2022-08-01 07:10:00|89.67|89.53|89.96|89.87|89.99|89.88|89.54|89.44|152143
1659338100000|2022-08-01 07:15:00|89.99|89.88|89.64|89.55|90.2|90.09|89.58|89.47|78020
1659338400000|2022-08-01 07:20:00|89.63|89.54|89.51|89.41|89.91|89.79|89.45|89.35|68476
1659338700000|2022-08-01 07:25:00|89.53|89.42|89.53|89.49|89.58|89.49|89.36|89.29|83239
1659339000000|2022-08-01 07:30:00|89.54|89.5|89.76|89.7|89.78|89.7|89.52|89.47|53233
1659339300000|2022-08-01 07:35:00|89.78|89.71|89.98|89.9|90.09|89.98|89.78|89.71|103421
1659339600000|2022-08-01 07:40:00|89.99|89.91|90.28|90.2|90.31|90.23|89.99|89.91|96227
1659339900000|2022-08-01 07:45:00|90.29|90.21|90.22|90.16|90.43|90.32|90.15|90.09|156804
1659340200000|2022-08-01 07:50:00|90.24|90.17|90.36|90.26|90.5|90.42|90.24|90.16|134457
1659340500000|2022-08-01 07:55:00|90.35|90.27|90.48|90.4|90.51|90.46|90.33|90.26|243642
1659340800000|2022-08-01 08:00:00|90.5|90.41|90.65|90.6|90.65|90.6|90.4|90.38|316589
1659341100000|2022-08-01 08:05:00|90.64|90.61|90.38|90.32|90.79|90.7|90.33|90.25|139081
1659341400000|2022-08-01 08:10:00|90.37|90.33|90.52|90.45|90.6|90.53|90.34|90.27|97450
1659341700000|2022-08-01 08:15:00|90.55|90.46|90.4|90.36|90.69|90.58|90.4|90.35|179867
1659342000000|2022-08-01 08:20:00|90.39|90.32|90.05|89.97|90.39|90.32|89.99|89.93|112752
1659342300000|2022-08-01 08:25:00|90.04|89.98|90.07|90.02|90.18|90.09|89.95|89.86|147089
1659342600000|2022-08-01 08:30:00|90.06|90.03|90.11|90.03|90.2|90.12|89.98|89.88|39141
1659342900000|2022-08-01 08:35:00|90.1|90.04|90.14|90.06|90.21|90.14|90.03|89.97|42577
1659343200000|2022-08-01 08:40:00|90.17|90.07|90.03|89.98|90.21|90.12|90.01|89.96|81075
1659343500000|2022-08-01 08:45:00|90.04|89.99|89.81|89.77|90.09|90.03|89.8|89.74|47276
1659343800000|2022-08-01 08:50:00|89.83|89.78|89.75|89.68|90.04|89.97|89.67|89.61|176736
1659344100000|2022-08-01 08:55:00|89.76|89.69|89.79|89.73|89.8|89.74|89.74|89.66|42796
1659344400000|2022-08-01 09:00:00|89.8|89.74|89.96|89.91|90.03|89.98|89.8|89.74|49394
1659344700000|2022-08-01 09:05:00|89.97|89.92|90.06|90|90.1|90.05|89.96|89.91|66442
1659345000000|2022-08-01 09:10:00|90.07|90.01|90.04|90.02|90.1|90.07|89.99|89.95|35391
1659345300000|2022-08-01 09:15:00|90.03|90|90.24|90.18|90.3|90.24|90|89.95|76832
1659345600000|2022-08-01 09:20:00|90.26|90.19|90.32|90.26|90.32|90.28|90.2|90.17|38877
1659345900000|2022-08-01 09:25:00|90.33|90.27|90.31|90.26|90.55|90.5|90.29|90.23|80001
1659346200000|2022-08-01 09:30:00|90.33|90.27|90.53|90.47|90.65|90.6|90.33|90.27|142990
1659346500000|2022-08-01 09:35:00|90.52|90.46|90.24|90.19|90.52|90.46|90.24|90.18|46070
1659346800000|2022-08-01 09:40:00|90.23|90.2|90.26|90.21|90.26|90.21|90.16|90.11|32604
1659347100000|2022-08-01 09:45:00|90.25|90.19|90.52|90.45|90.53|90.45|90.21|90.15|15950
1659347400000|2022-08-01 09:50:00|90.51|90.46|90.46|90.42|90.57|90.5|90.46|90.4|51217
1659347700000|2022-08-01 09:55:00|90.45|90.4|90.54|90.49|90.57|90.5|90.33|90.26|39722
1659348000000|2022-08-01 10:00:00|90.55|90.5|90.32|90.28|90.65|90.62|90.32|90.28|30136
1659348300000|2022-08-01 10:05:00|90.35|90.32|90.25|90.2|90.47|90.43|90.25|90.19|54823
1659348600000|2022-08-01 10:10:00|90.24|90.21|90.55|90.48|90.57|90.51|90.24|90.18|4556
1659348900000|2022-08-01 10:15:00|90.54|90.49|90.39|90.33|90.62|90.54|90.37|90.3|54114
1659349200000|2022-08-01 10:20:00|90.4|90.34|90.13|90.09|90.44|90.39|90.11|90.04|67493
1659349500000|2022-08-01 10:25:00|90.12|90.08|90.22|90.17|90.22|90.18|90.08|90.01|26854
1659349800000|2022-08-01 10:30:00|90.25|90.18|90.12|90.06|90.3|90.24|90.06|90.02|42527
1659350100000|2022-08-01 10:35:00|90.13|90.07|90.04|90|90.2|90.15|90.04|90|19787
1659350400000|2022-08-01 10:40:00|90.05|90.01|90.01|89.97|90.08|90.03|89.97|89.92|94224
1659350700000|2022-08-01 10:45:00|90.02|89.98|90.04|90.01|90.07|90.01|89.97|89.93|43802
1659351000000|2022-08-01 10:50:00|90.06|90|90.14|90.08|90.14|90.08|90.06|90|32813
1659351300000|2022-08-01 10:55:00|90.13|90.09|90.09|90.03|90.14|90.1|90.01|89.96|44888
1659351600000|2022-08-01 11:00:00|90.08|90.02|90.08|90.04|90.12|90.06|90.05|90.02|11185
1659351900000|2022-08-01 11:05:00|90.09|90.05|90.35|90.3|90.37|90.31|90.09|90.04|35190
1659352200000|2022-08-01 11:10:00|90.34|90.28|90.26|90.21|90.42|90.35|90.2|90.17|29573
1659352500000|2022-08-01 11:15:00|90.25|90.2|90.06|90.04|90.25|90.2|90.02|89.98|54768
1659352800000|2022-08-01 11:20:00|90.08|90.05|90.04|90.01|90.14|90.09|90.01|89.96|62896
1659353100000|2022-08-01 11:25:00|90.03|90|89.91|89.86|90.03|90.01|89.85|89.81|42421
1659353400000|2022-08-01 11:30:00|89.92|89.87|90.05|90.01|90.05|90.02|89.9|89.84|71418
1659353700000|2022-08-01 11:35:00|90.06|90.02|90.11|90.06|90.12|90.06|90.03|89.99|21820
1659354000000|2022-08-01 11:40:00|90.12|90.07|90.24|90.19|90.39|90.33|90.11|90.06|111063
1659354300000|2022-08-01 11:45:00|90.23|90.2|90.22|90.16|90.39|90.32|90.16|90.09|42803
1659354600000|2022-08-01 11:50:00|90.23|90.14|90.26|90.2|90.34|90.28|90.14|90.09|6138
1659354900000|2022-08-01 11:55:00|90.25|90.21|90.18|90.13|90.26|90.21|90.09|90.03|39719
1659355200000|2022-08-01 12:00:00|90.17|90.11|90.13|90.08|90.17|90.11|90.03|89.99|56759
1659355500000|2022-08-01 12:05:00|90.14|90.09|90.02|89.97|90.14|90.09|89.96|89.9|37244
1659355800000|2022-08-01 12:10:00|90.01|89.98|89.97|89.94|90.09|90.03|89.96|89.9|39336
1659356100000|2022-08-01 12:15:00|89.99|89.95|89.83|89.79|90|89.97|89.77|89.75|65261
1659356400000|2022-08-01 12:20:00|89.85|89.8|89.91|89.88|90.03|89.98|89.85|89.8|62768
1659356700000|2022-08-01 12:25:00|89.93|89.89|90|89.95|90.01|89.95|89.85|89.79|96010
1659357000000|2022-08-01 12:30:00|89.99|89.94|90.09|90.05|90.1|90.06|89.98|89.94|37007
1659357300000|2022-08-01 12:35:00|90.08|90.04|90.1|90.06|90.1|90.08|89.97|89.93|19691
1659357600000|2022-08-01 12:40:00|90.09|90.05|90.27|90.21|90.28|90.22|90.07|90.04|66896
1659357900000|2022-08-01 12:45:00|90.28|90.22|89.95|89.91|90.28|90.24|89.93|89.86|45283
1659358200000|2022-08-01 12:50:00|89.96|89.92|89.86|89.8|90.09|90.03|89.74|89.68|55158
1659358500000|2022-08-01 12:55:00|89.85|89.79|89.97|89.93|90.02|89.96|89.84|89.79|101656
1659358800000|2022-08-01 13:00:00|89.96|89.91|89.91|89.88|89.98|89.93|89.82|89.76|61466
1659359100000|2022-08-01 13:05:00|89.94|89.89|89.86|89.83|90|89.98|89.85|89.82|40485
1659359400000|2022-08-01 13:10:00|89.88|89.84|89.99|89.95|90.02|89.98|89.87|89.83|40583
1659359700000|2022-08-01 13:15:00|90|89.96|90|89.95|90.05|90|89.88|89.82|70565
1659360000000|2022-08-01 13:20:00|89.99|89.94|89.97|89.92|90.09|90.03|89.94|89.89|83713
1659360300000|2022-08-01 13:25:00|89.98|89.95|89.99|89.95|90.09|90.03|89.96|89.91|23679
1659360600000|2022-08-01 13:30:00|90|89.96|89.82|89.78|90.06|90.02|89.52|89.5|138134
1659360900000|2022-08-01 13:35:00|89.81|89.76|90.03|89.99|90.05|90|89.79|89.76|132666
1659361200000|2022-08-01 13:40:00|90.02|90|89.95|89.92|90.06|90.01|89.91|89.87|147570
1659361500000|2022-08-01 13:45:00|89.94|89.93|89.89|89.86|90.13|90.08|89.78|89.73|110256
1659361800000|2022-08-01 13:50:00|89.91|89.87|89.55|89.51|89.96|89.92|89.55|89.51|174540
1659362100000|2022-08-01 13:55:00|89.54|89.5|89.52|89.47|89.54|89.51|89.43|89.39|78825
1659362400000|2022-08-01 14:00:00|89.51|89.44|89.87|89.83|89.96|89.88|89.49|89.39|123550
1659362700000|2022-08-01 14:05:00|89.88|89.84|89.76|89.74|90.08|90.01|89.73|89.68|174489
1659363000000|2022-08-01 14:10:00|89.75|89.73|89.78|89.74|89.93|89.88|89.72|89.69|78856
1659363300000|2022-08-01 14:15:00|89.8|89.73|89.41|89.36|89.83|89.79|89.38|89.36|607654
1659363600000|2022-08-01 14:20:00|89.4|89.37|89.5|89.45|89.55|89.49|89.38|89.32|107407
1659363900000|2022-08-01 14:25:00|89.49|89.43|89.19|89.16|89.49|89.43|89.17|89.14|476593
1659364200000|2022-08-01 14:30:00|89.18|89.17|89|88.94|89.23|89.19|88.96|88.9|377904
1659364500000|2022-08-01 14:35:00|88.99|88.95|89.04|89|89.07|89.03|88.85|88.8|144222
1659364800000|2022-08-01 14:40:00|89.06|89.01|89.02|88.97|89.23|89.17|88.98|88.95|124614
1659365100000|2022-08-01 14:45:00|89.03|88.98|89.03|88.98|89.25|89.2|89.03|88.97|130334
1659365400000|2022-08-01 14:50:00|89.04|88.99|89.16|89.1|89.27|89.22|88.99|88.97|98818
1659365700000|2022-08-01 14:55:00|89.15|89.11|89.1|89.05|89.23|89.17|89.05|89.02|131591
1659366000000|2022-08-01 15:00:00|89.11|89.06|89.46|89.42|89.54|89.49|89.11|89.06|410788
1659366300000|2022-08-01 15:05:00|89.47|89.43|89.33|89.28|89.49|89.44|89.22|89.17|77371
1659366600000|2022-08-01 15:10:00|89.34|89.29|89.27|89.23|89.38|89.34|89.17|89.14|117297
1659366900000|2022-08-01 15:15:00|89.26|89.24|89.25|89.21|89.38|89.33|89.2|89.16|202596
1659367200000|2022-08-01 15:20:00|89.24|89.2|89.33|89.29|89.4|89.36|89.2|89.18|176955
1659367500000|2022-08-01 15:25:00|89.34|89.3|89.4|89.34|89.46|89.41|89.34|89.3|135603
1659423600000|2022-08-02 07:00:00|88.86|88.17|88.88|88.74|89|88.77|87.89|87.5|639950
1659423900000|2022-08-02 07:05:00|88.83|88.75|88.53|88.44|89|88.89|88.4|88.18|442829
1659424200000|2022-08-02 07:10:00|88.52|88.42|89.23|89.13|89.29|89.23|88.44|88.41|262406
1659424500000|2022-08-02 07:15:00|89.26|89.14|89.04|88.96|89.27|89.18|88.86|88.77|183789
1659424800000|2022-08-02 07:20:00|89.05|88.94|89.41|89.36|89.41|89.36|88.89|88.83|104574
1659425100000|2022-08-02 07:25:00|89.43|89.37|89.66|89.58|89.69|89.6|89.21|89.16|132589
1659425400000|2022-08-02 07:30:00|89.65|89.56|89.54|89.49|89.65|89.57|89.28|89.19|122343
1659425700000|2022-08-02 07:35:00|89.53|89.5|89.44|89.41|89.59|89.52|89.22|89.14|103417
1659426000000|2022-08-02 07:40:00|89.45|89.42|89.24|89.16|89.5|89.42|89.11|89.02|163705
1659426300000|2022-08-02 07:45:00|89.23|89.14|89.55|89.47|89.59|89.54|89.23|89.14|123182
1659426600000|2022-08-02 07:50:00|89.56|89.44|89.62|89.55|89.69|89.62|89.47|89.4|174340
1659426900000|2022-08-02 07:55:00|89.61|89.56|89.17|89.12|89.61|89.57|89.13|89.04|26080
1659427200000|2022-08-02 08:00:00|89.16|89.11|89.23|89.16|89.27|89.21|89.13|89.05|23110
1659427500000|2022-08-02 08:05:00|89.22|89.15|89.13|89.06|89.29|89.24|89.07|88.99|74057
1659427800000|2022-08-02 08:10:00|89.14|89.07|89.29|89.22|89.31|89.24|89.1|89.03|155364
1659428100000|2022-08-02 08:15:00|89.28|89.23|89.1|89.03|89.34|89.27|89.1|89.03|202020
1659428400000|2022-08-02 08:20:00|89.09|89.02|89.06|89.03|89.17|89.11|89|88.97|208300
1659428700000|2022-08-02 08:25:00|89.07|89|89.28|89.22|89.28|89.26|89.03|88.97|103164
1659429000000|2022-08-02 08:30:00|89.27|89.23|88.89|88.82|89.28|89.23|88.89|88.8|24553
1659429300000|2022-08-02 08:35:00|88.88|88.81|88.58|88.54|88.91|88.85|88.5|88.43|164256
1659429600000|2022-08-02 08:40:00|88.6|88.55|88.73|88.67|88.75|88.69|88.6|88.54|128318
1659429900000|2022-08-02 08:45:00|88.74|88.68|88.74|88.71|88.74|88.72|88.61|88.57|30647
1659430200000|2022-08-02 08:50:00|88.75|88.7|88.89|88.85|88.91|88.86|88.75|88.7|116272
1659430500000|2022-08-02 08:55:00|88.88|88.86|88.79|88.74|88.9|88.87|88.76|88.74|122662
1659430800000|2022-08-02 09:00:00|88.78|88.75|88.89|88.83|88.91|88.86|88.73|88.68|54414
1659431100000|2022-08-02 09:05:00|88.9|88.84|89.01|88.97|89.04|88.99|88.87|88.83|77274
1659431400000|2022-08-02 09:10:00|89.02|88.98|89.13|89.08|89.15|89.13|89|88.94|55379
1659431700000|2022-08-02 09:15:00|89.14|89.09|89.15|89.09|89.23|89.17|89.13|89.08|13872
1659432000000|2022-08-02 09:20:00|89.16|89.1|88.95|88.89|89.17|89.1|88.92|88.87|94188
1659432300000|2022-08-02 09:25:00|88.94|88.88|88.97|88.95|88.99|88.95|88.87|88.83|39700
1659432600000|2022-08-02 09:30:00|88.96|88.93|88.67|88.61|88.96|88.93|88.66|88.6|34549
1659432900000|2022-08-02 09:35:00|88.68|88.62|88.7|88.66|88.74|88.71|88.66|88.6|13810
1659433200000|2022-08-02 09:40:00|88.69|88.67|88.74|88.7|88.78|88.72|88.67|88.63|161307
1659433500000|2022-08-02 09:45:00|88.73|88.69|88.73|88.69|88.83|88.78|88.73|88.68|66962
1659433800000|2022-08-02 09:50:00|88.72|88.67|88.56|88.54|88.72|88.67|88.56|88.52|13434
1659434100000|2022-08-02 09:55:00|88.55|88.53|88.48|88.43|88.56|88.53|88.45|88.43|24183
1659434400000|2022-08-02 10:00:00|88.49|88.44|88.51|88.45|88.57|88.52|88.47|88.43|30112
1659434700000|2022-08-02 10:05:00|88.52|88.46|88.42|88.37|88.52|88.46|88.38|88.32|143481
1659435000000|2022-08-02 10:10:00|88.41|88.38|88.28|88.24|88.44|88.38|88.24|88.18|14807
1659435300000|2022-08-02 10:15:00|88.27|88.23|88.25|88.21|88.32|88.27|88.09|88.06|74868
1659435600000|2022-08-02 10:20:00|88.26|88.22|88.37|88.31|88.45|88.38|88.26|88.21|87784
1659435900000|2022-08-02 10:25:00|88.38|88.32|88.25|88.19|88.39|88.35|88.19|88.13|63927
1659436200000|2022-08-02 10:30:00|88.24|88.2|88.4|88.34|88.4|88.36|88.23|88.19|48673
1659436500000|2022-08-02 10:35:00|88.39|88.35|88.4|88.35|88.4|88.37|88.32|88.28|5620
1659436800000|2022-08-02 10:40:00|88.39|88.33|88.46|88.43|88.48|88.43|88.36|88.33|30402
1659437100000|2022-08-02 10:45:00|88.47|88.41|88.42|88.37|88.54|88.5|88.38|88.34|21541
1659437400000|2022-08-02 10:50:00|88.41|88.38|88.3|88.26|88.41|88.38|88.3|88.24|19673
1659437700000|2022-08-02 10:55:00|88.29|88.25|88.63|88.58|88.63|88.6|88.29|88.25|58076
1659438000000|2022-08-02 11:00:00|88.62|88.57|88.6|88.57|88.67|88.63|88.59|88.54|27889
1659438300000|2022-08-02 11:05:00|88.59|88.55|88.62|88.57|88.65|88.62|88.46|88.42|66394
1659438600000|2022-08-02 11:10:00|88.61|88.56|88.66|88.61|88.75|88.69|88.61|88.55|21749
1659438900000|2022-08-02 11:15:00|88.65|88.6|88.64|88.59|88.75|88.7|88.62|88.56|40246
1659439200000|2022-08-02 11:20:00|88.65|88.6|88.7|88.66|88.73|88.68|88.65|88.6|11211
1659439500000|2022-08-02 11:25:00|88.69|88.67|88.71|88.66|88.76|88.72|88.64|88.63|42551
1659439800000|2022-08-02 11:30:00|88.73|88.67|88.82|88.8|88.86|88.82|88.64|88.58|35726
1659440100000|2022-08-02 11:35:00|88.84|88.81|88.86|88.81|88.92|88.89|88.81|88.78|51663
1659440400000|2022-08-02 11:40:00|88.85|88.82|88.75|88.72|88.86|88.83|88.73|88.68|15293
1659440700000|2022-08-02 11:45:00|88.77|88.73|88.77|88.73|88.85|88.8|88.75|88.72|19240
1659441000000|2022-08-02 11:50:00|88.79|88.74|88.84|88.8|88.86|88.82|88.78|88.73|32612
1659441300000|2022-08-02 11:55:00|88.85|88.81|88.6|88.56|88.87|88.83|88.57|88.55|38155
1659441600000|2022-08-02 12:00:00|88.61|88.57|88.77|88.73|88.8|88.74|88.6|88.56|35782
1659441900000|2022-08-02 12:05:00|88.76|88.72|88.67|88.62|88.78|88.72|88.62|88.56|20297
1659442200000|2022-08-02 12:10:00|88.68|88.63|88.71|88.65|88.8|88.74|88.64|88.63|3603
1659442500000|2022-08-02 12:15:00|88.72|88.67|88.62|88.58|88.74|88.68|88.59|88.55|2747
1659442800000|2022-08-02 12:20:00|88.61|88.57|88.66|88.62|88.66|88.64|88.59|88.56|27181
1659443100000|2022-08-02 12:25:00|88.65|88.61|88.56|88.52|88.66|88.62|88.48|88.42|43400
1659443400000|2022-08-02 12:30:00|88.55|88.49|88.6|88.55|88.62|88.56|88.52|88.46|23995
1659443700000|2022-08-02 12:35:00|88.59|88.56|88.63|88.59|88.64|88.61|88.58|88.54|28716
1659444000000|2022-08-02 12:40:00|88.64|88.58|88.53|88.48|88.64|88.58|88.53|88.48|21733
1659444300000|2022-08-02 12:45:00|88.52|88.49|88.56|88.54|88.63|88.58|88.46|88.4|31199
1659444600000|2022-08-02 12:50:00|88.55|88.52|88.56|88.53|88.58|88.56|88.53|88.48|8787
1659444900000|2022-08-02 12:55:00|88.58|88.55|88.71|88.68|88.71|88.68|88.56|88.53|48057
1659445200000|2022-08-02 13:00:00|88.74|88.69|88.99|88.96|89|88.98|88.74|88.69|28719
1659445500000|2022-08-02 13:05:00|88.98|88.95|89.46|89.43|89.49|89.43|88.98|88.95|106822
1659445800000|2022-08-02 13:10:00|89.45|89.42|89.61|89.57|89.61|89.57|89.42|89.35|149633
1659446100000|2022-08-02 13:15:00|89.62|89.58|89.57|89.54|89.7|89.64|89.57|89.51|34435
1659446400000|2022-08-02 13:20:00|89.6|89.55|89.49|89.47|89.66|89.62|89.49|89.47|69872
1659446700000|2022-08-02 13:25:00|89.48|89.44|89.41|89.34|89.52|89.48|89.37|89.31|58409
1659447000000|2022-08-02 13:30:00|89.39|89.35|89.43|89.4|89.5|89.45|89.18|89.12|210895
1659447300000|2022-08-02 13:35:00|89.44|89.41|89.54|89.48|89.57|89.5|89.18|89.13|118430
1659447600000|2022-08-02 13:40:00|89.53|89.49|89.04|88.99|89.57|89.53|89.01|88.94|292984
1659447900000|2022-08-02 13:45:00|89.05|89|89.06|89.02|89.3|89.24|89.01|88.96|449013
1659448200000|2022-08-02 13:50:00|89.09|89.03|89|88.96|89.18|89.14|88.94|88.91|277224
1659448500000|2022-08-02 13:55:00|88.99|88.95|88.86|88.81|89.1|89.05|88.82|88.79|172203
1659448800000|2022-08-02 14:00:00|88.85|88.8|89.09|89.05|89.18|89.13|88.8|88.76|60608
1659449100000|2022-08-02 14:05:00|89.1|89.06|89.07|89.03|89.36|89.31|89.07|89.02|81492
1659449400000|2022-08-02 14:10:00|89.09|89.02|89.15|89.13|89.21|89.17|89|88.93|118921
1659449700000|2022-08-02 14:15:00|89.16|89.12|89.11|89.09|89.21|89.17|89.07|89.02|165676
1659450000000|2022-08-02 14:20:00|89.13|89.1|88.89|88.85|89.19|89.16|88.86|88.81|242727
1659450300000|2022-08-02 14:25:00|88.88|88.87|88.85|88.83|89|88.95|88.74|88.7|165470
1659450600000|2022-08-02 14:30:00|88.86|88.84|88.8|88.75|88.94|88.88|88.73|88.7|159948
1659450900000|2022-08-02 14:35:00|88.79|88.74|88.76|88.73|88.79|88.77|88.64|88.59|97215
1659451200000|2022-08-02 14:40:00|88.75|88.74|88.59|88.57|88.85|88.81|88.59|88.55|251666
1659451500000|2022-08-02 14:45:00|88.6|88.58|88.64|88.61|88.71|88.67|88.48|88.43|52835
1659451800000|2022-08-02 14:50:00|88.63|88.6|88.63|88.61|88.7|88.66|88.54|88.52|88508
1659452100000|2022-08-02 14:55:00|88.62|88.6|88.48|88.44|88.63|88.6|88.46|88.4|129146
1659452400000|2022-08-02 15:00:00|88.47|88.43|88.23|88.2|88.56|88.53|88.23|88.18|142850
1659452700000|2022-08-02 15:05:00|88.24|88.24|88.2|88.17|88.34|88.3|88.19|88.17|307868
1659453000000|2022-08-02 15:10:00|88.19|88.19|88.25|88.24|88.26|88.25|88.14|88.09|103227
1659453300000|2022-08-02 15:15:00|88.24|88.23|88.15|88.14|88.31|88.28|88.15|88.13|130736
1659453600000|2022-08-02 15:20:00|88.16|88.13|88.25|88.23|88.3|88.24|88.14|88.1|177078
1659453900000|2022-08-02 15:25:00|88.24|88.22|88.51|88.44|88.56|88.49|88.21|88.18|113808
1659510000000|2022-08-03 07:00:00|88.99|88.42|89.03|88.92|89.3|89.06|88.39|88.13|927634
1659510300000|2022-08-03 07:05:00|89.04|88.93|88.72|88.59|89.19|89|88.65|88.5|399363
1659510600000|2022-08-03 07:10:00|88.71|88.57|88.78|88.7|88.99|88.88|88.6|88.5|280610
1659510900000|2022-08-03 07:15:00|88.81|88.71|89.12|89.07|89.19|89.12|88.81|88.71|183233
1659511200000|2022-08-03 07:20:00|89.13|89.08|89.5|89.43|89.5|89.44|89.13|89.06|165088
1659511500000|2022-08-03 07:25:00|89.49|89.44|89.4|89.32|89.72|89.64|89.4|89.31|122258
1659511800000|2022-08-03 07:30:00|89.39|89.31|89.38|89.28|89.44|89.38|89.19|89.12|99079
1659512100000|2022-08-03 07:35:00|89.37|89.27|89.44|89.39|89.51|89.44|89.26|89.19|87980
1659512400000|2022-08-03 07:40:00|89.43|89.37|89.59|89.52|89.66|89.59|89.36|89.31|101232
1659512700000|2022-08-03 07:45:00|89.58|89.51|89.53|89.48|89.59|89.53|89.44|89.38|147700
1659513000000|2022-08-03 07:50:00|89.56|89.49|89.72|89.69|89.82|89.74|89.56|89.49|109277
1659513300000|2022-08-03 07:55:00|89.76|89.7|89.82|89.79|89.88|89.82|89.64|89.56|68521
1659513600000|2022-08-03 08:00:00|89.83|89.8|89.92|89.86|90.09|90.02|89.78|89.7|103951
1659513900000|2022-08-03 08:05:00|89.93|89.87|89.92|89.88|90.02|89.95|89.86|89.79|73195
1659514200000|2022-08-03 08:10:00|89.94|89.89|90.26|90.22|90.29|90.24|89.89|89.81|323568
1659514500000|2022-08-03 08:15:00|90.25|90.23|90.22|90.17|90.36|90.29|90.12|90.05|132741
1659514800000|2022-08-03 08:20:00|90.23|90.19|90.4|90.36|90.4|90.38|90.22|90.18|98953
1659515100000|2022-08-03 08:25:00|90.39|90.35|90.46|90.4|90.47|90.45|90.33|90.26|56749
1659515400000|2022-08-03 08:30:00|90.47|90.41|90.53|90.46|90.61|90.57|90.37|90.29|143450
1659515700000|2022-08-03 08:35:00|90.52|90.45|90.67|90.63|90.74|90.65|90.44|90.36|214898
1659516000000|2022-08-03 08:40:00|90.69|90.64|90.9|90.87|90.9|90.87|90.64|90.58|307803
1659516300000|2022-08-03 08:45:00|90.92|90.88|91|90.95|91|90.96|90.84|90.8|150579
1659516600000|2022-08-03 08:50:00|90.99|90.93|91.11|91.05|91.13|91.05|90.95|90.87|175782
1659516900000|2022-08-03 08:55:00|91.08|91.03|91.16|91.1|91.21|91.12|90.95|90.88|209380
1659517200000|2022-08-03 09:00:00|91.19|91.11|91.2|91.1|91.47|91.39|91.08|91.01|224178
1659517500000|2022-08-03 09:05:00|91.21|91.11|91.16|91.12|91.33|91.25|91.16|91.1|218215
1659517800000|2022-08-03 09:10:00|91.15|91.1|90.42|90.34|91.16|91.1|90.35|90.26|357925
1659518100000|2022-08-03 09:15:00|90.44|90.33|90.64|90.58|90.82|90.76|90.42|90.33|189162
1659518400000|2022-08-03 09:20:00|90.63|90.56|90.5|90.43|90.64|90.59|90.46|90.41|75990
1659518700000|2022-08-03 09:25:00|90.51|90.44|90.52|90.44|90.69|90.61|90.41|90.33|74574
1659519000000|2022-08-03 09:30:00|90.53|90.45|90.63|90.58|90.82|90.76|90.53|90.45|64581
1659519300000|2022-08-03 09:35:00|90.62|90.56|90.57|90.5|90.65|90.57|90.48|90.39|223952
1659519600000|2022-08-03 09:40:00|90.56|90.49|90.45|90.39|90.56|90.5|90.4|90.35|82606
1659519900000|2022-08-03 09:45:00|90.46|90.4|90.47|90.41|90.51|90.47|90.36|90.33|237579
1659520200000|2022-08-03 09:50:00|90.46|90.4|90.63|90.58|90.63|90.59|90.44|90.38|77175
1659520500000|2022-08-03 09:55:00|90.62|90.56|90.62|90.55|90.71|90.69|90.56|90.5|117811
1659520800000|2022-08-03 10:00:00|90.61|90.54|90.52|90.48|90.62|90.54|90.48|90.44|24468
1659521100000|2022-08-03 10:05:00|90.51|90.46|90.47|90.43|90.56|90.52|90.42|90.36|53577
1659521400000|2022-08-03 10:10:00|90.46|90.42|90.53|90.47|90.57|90.55|90.44|90.38|23812
1659521700000|2022-08-03 10:15:00|90.54|90.48|90.4|90.36|90.6|90.56|90.4|90.34|45973
1659522000000|2022-08-03 10:20:00|90.39|90.37|90.53|90.49|90.55|90.5|90.39|90.34|38781
1659522300000|2022-08-03 10:25:00|90.52|90.48|90.35|90.31|90.52|90.49|90.3|90.26|61897
1659522600000|2022-08-03 10:30:00|90.34|90.29|90.26|90.21|90.34|90.3|90.16|90.09|89829
1659522900000|2022-08-03 10:35:00|90.27|90.22|90.24|90.2|90.3|90.24|90.13|90.1|36358
1659523200000|2022-08-03 10:40:00|90.23|90.19|90.14|90.08|90.24|90.19|90.04|89.98|29549
1659523500000|2022-08-03 10:45:00|90.13|90.07|89.96|89.93|90.13|90.07|89.89|89.84|41817
1659523800000|2022-08-03 10:50:00|89.95|89.91|90.11|90.05|90.12|90.05|89.89|89.84|30317
1659524100000|2022-08-03 10:55:00|90.1|90.04|89.97|89.91|90.1|90.04|89.88|89.82|60649
1659524400000|2022-08-03 11:00:00|89.96|89.88|89.94|89.91|90.02|89.98|89.89|89.84|67545
1659524700000|2022-08-03 11:05:00|89.95|89.92|90.02|89.98|90.09|90.02|89.93|89.9|36842
1659525000000|2022-08-03 11:10:00|90.04|89.99|90.08|90.05|90.11|90.07|90.04|89.98|21909
1659525300000|2022-08-03 11:15:00|90.1|90.06|89.9|89.86|90.13|90.11|89.89|89.84|78621
1659525600000|2022-08-03 11:20:00|89.91|89.85|89.81|89.78|89.96|89.89|89.76|89.7|87189
1659525900000|2022-08-03 11:25:00|89.82|89.79|89.84|89.81|89.91|89.89|89.77|89.71|43175
1659526200000|2022-08-03 11:30:00|89.83|89.79|89.7|89.67|89.87|89.82|89.7|89.66|65481
1659526500000|2022-08-03 11:35:00|89.72|89.65|89.75|89.7|89.8|89.77|89.67|89.61|88681
1659526800000|2022-08-03 11:40:00|89.74|89.69|89.68|89.65|89.74|89.69|89.62|89.58|57417
1659527100000|2022-08-03 11:45:00|89.67|89.66|89.5|89.47|89.73|89.69|89.5|89.45|200558
1659527400000|2022-08-03 11:50:00|89.51|89.48|89.48|89.44|89.52|89.49|89.42|89.39|81915
1659527700000|2022-08-03 11:55:00|89.46|89.45|89.62|89.57|89.64|89.59|89.46|89.45|40994
1659528000000|2022-08-03 12:00:00|89.61|89.55|89.83|89.79|89.83|89.79|89.59|89.53|47141
1659528300000|2022-08-03 12:05:00|89.81|89.78|89.77|89.73|89.86|89.79|89.7|89.69|28776
1659528600000|2022-08-03 12:10:00|89.76|89.72|89.68|89.63|89.76|89.72|89.61|89.56|77701
1659528900000|2022-08-03 12:15:00|89.69|89.64|89.71|89.68|89.76|89.7|89.65|89.62|44532
1659529200000|2022-08-03 12:20:00|89.72|89.69|89.76|89.72|89.83|89.8|89.69|89.64|82407
1659529500000|2022-08-03 12:25:00|89.77|89.73|89.99|89.94|90.04|89.98|89.77|89.73|24812
1659529800000|2022-08-03 12:30:00|89.97|89.92|89.94|89.91|90.07|90.01|89.91|89.87|45895
1659530100000|2022-08-03 12:35:00|89.91|89.89|89.89|89.85|90.02|89.96|89.84|89.8|43708
1659530400000|2022-08-03 12:40:00|89.91|89.86|90.05|90.01|90.05|90.01|89.89|89.84|20348
1659530700000|2022-08-03 12:45:00|90.04|90|90.05|90.02|90.1|90.06|89.98|89.93|55405
1659531000000|2022-08-03 12:50:00|90.04|90|90|89.97|90.04|90.01|89.94|89.9|59061
1659531300000|2022-08-03 12:55:00|89.98|89.95|89.92|89.89|90.08|90.04|89.91|89.88|73980
1659531600000|2022-08-03 13:00:00|89.91|89.9|90.01|89.98|90.04|90|89.89|89.84|57385
1659531900000|2022-08-03 13:05:00|90|89.97|90.02|89.99|90.06|90.02|89.98|89.93|29752
1659532200000|2022-08-03 13:10:00|90.03|90|90.15|90.12|90.15|90.12|89.89|89.86|360819
1659532500000|2022-08-03 13:15:00|90.14|90.11|90.02|89.98|90.25|90.19|89.98|89.93|82463
1659532800000|2022-08-03 13:20:00|90.01|89.99|90.08|90.05|90.09|90.05|89.98|89.93|53992
1659533100000|2022-08-03 13:25:00|90.06|90.04|89.91|89.87|90.09|90.04|89.9|89.87|74754
1659533400000|2022-08-03 13:30:00|89.92|89.88|89.79|89.75|90.02|89.98|89.74|89.68|129175
1659533700000|2022-08-03 13:35:00|89.8|89.76|89.81|89.78|89.87|89.84|89.74|89.7|78742
1659534000000|2022-08-03 13:40:00|89.8|89.77|89.46|89.44|89.8|89.77|89.41|89.34|81554
1659534300000|2022-08-03 13:45:00|89.45|89.43|89.5|89.47|89.52|89.48|89.34|89.26|145678
1659534600000|2022-08-03 13:50:00|89.49|89.48|89.58|89.54|89.6|89.56|89.44|89.39|174018
1659534900000|2022-08-03 13:55:00|89.6|89.53|89.38|89.31|89.6|89.55|89.37|89.3|205624
1659535200000|2022-08-03 14:00:00|89.37|89.29|89.28|89.23|89.4|89.35|89.16|89.09|423793
1659535500000|2022-08-03 14:05:00|89.27|89.22|89.21|89.19|89.34|89.29|89.13|89.09|426083
1659535800000|2022-08-03 14:10:00|89.24|89.2|89.49|89.46|89.51|89.47|89.22|89.18|67809
1659536100000|2022-08-03 14:15:00|89.5|89.44|89.47|89.43|89.71|89.64|89.44|89.41|356181
1659536400000|2022-08-03 14:20:00|89.45|89.44|89.61|89.56|89.73|89.67|89.45|89.42|157093
1659536700000|2022-08-03 14:25:00|89.6|89.57|89.93|89.89|89.93|89.9|89.51|89.46|158120
1659537000000|2022-08-03 14:30:00|89.92|89.88|89.86|89.82|89.96|89.93|89.75|89.7|93281
1659537300000|2022-08-03 14:35:00|89.85|89.8|89.75|89.72|90.06|90|89.67|89.62|382845
1659537600000|2022-08-03 14:40:00|89.74|89.69|89.58|89.55|89.74|89.69|89.47|89.45|218590
1659537900000|2022-08-03 14:45:00|89.6|89.54|89.65|89.61|89.7|89.66|89.5|89.47|199458
1659538200000|2022-08-03 14:50:00|89.66|89.58|89.53|89.5|89.66|89.61|89.51|89.47|104979
1659538500000|2022-08-03 14:55:00|89.54|89.51|89.61|89.56|89.67|89.65|89.54|89.5|306163
1659538800000|2022-08-03 15:00:00|89.6|89.57|89.67|89.64|89.81|89.77|89.56|89.51|196766
1659539100000|2022-08-03 15:05:00|89.68|89.65|89.76|89.72|89.81|89.78|89.67|89.63|263327
1659539400000|2022-08-03 15:10:00|89.75|89.7|90.32|90.29|90.4|90.31|89.72|89.68|715231
1659539700000|2022-08-03 15:15:00|90.31|90.28|90.4|90.36|90.56|90.5|90.28|90.24|249161
1659540000000|2022-08-03 15:20:00|90.41|90.37|90.31|90.28|90.59|90.53|90.28|90.24|235900
1659540300000|2022-08-03 15:25:00|90.3|90.26|90.37|90.32|90.42|90.38|90.23|90.2|334902
1659596400000|2022-08-04 07:00:00|88.09|87.98|85.68|85.07|89|88.47|85.48|84.51|3079804
1659596700000|2022-08-04 07:05:00|85.69|85.09|86.91|86.54|87.09|86.73|85.69|85.09|1824391
1659597000000|2022-08-04 07:10:00|86.88|86.55|86.17|86.04|87.23|86.72|84.9|84.39|2648059
1659597300000|2022-08-04 07:15:00|86.2|86.05|86.35|86.21|86.52|86.22|85.63|85.51|1805271
1659597600000|2022-08-04 07:20:00|86.31|86.2|86.15|86.03|86.71|86.41|86.1|86|1407054
1659597900000|2022-08-04 07:25:00|86.08|86.02|86.16|86.06|86.38|86.15|85.92|85.81|1257681
1659598200000|2022-08-04 07:30:00|86.15|86.1|86.85|86.63|87|86.83|86.15|86.1|1297438
1659598500000|2022-08-04 07:35:00|86.84|86.64|86.64|86.47|87.12|86.99|86.17|85.92|921362
1659598800000|2022-08-04 07:40:00|86.65|86.48|86.45|86.26|86.88|86.7|86.01|85.88|1102123
1659599100000|2022-08-04 07:45:00|86.46|86.28|86.6|86.48|86.76|86.57|86.4|86.28|585979
1659599400000|2022-08-04 07:50:00|86.59|86.46|85.83|85.61|86.63|86.48|85.74|85.53|1124431
1659599700000|2022-08-04 07:55:00|85.84|85.62|86.63|86.5|86.74|86.62|85.63|85.5|636478
1659600000000|2022-08-04 08:00:00|86.64|86.51|86.92|86.76|87.02|86.85|86.53|86.32|521857
1659600300000|2022-08-04 08:05:00|86.91|86.77|86.27|86.11|86.91|86.78|85.89|85.6|837815
1659600600000|2022-08-04 08:10:00|86.29|86.13|86.29|86.16|86.49|86.31|85.93|85.74|458464
1659600900000|2022-08-04 08:15:00|86.28|86.15|84.53|84.35|86.28|86.16|84.42|84.1|1440041
1659601200000|2022-08-04 08:20:00|84.52|84.24|84.36|84.09|84.7|84.48|83.72|83.48|2037426
1659601500000|2022-08-04 08:25:00|84.35|84.38|84.55|84.32|85.31|84.76|84.27|84.09|2001884
1659601800000|2022-08-04 08:30:00|84.54|84.31|84.63|84.33|84.81|84.6|84.36|84.18|829955
1659602100000|2022-08-04 08:35:00|84.62|84.37|84.46|84.25|84.7|84.51|84.33|84.14|1142749
1659602400000|2022-08-04 08:40:00|84.48|84.26|83.93|83.78|84.56|84.49|83.89|83.76|1051826
1659602700000|2022-08-04 08:45:00|83.94|83.81|84.11|83.87|84.32|84.15|83.91|83.76|1078505
1659603000000|2022-08-04 08:50:00|84.06|83.88|83.2|83.02|84.11|84.1|82.85|82.6|1548008
1659603300000|2022-08-04 08:55:00|83.19|83.03|83.25|83.03|83.9|83.64|82.99|82.8|1690963
1659603600000|2022-08-04 09:00:00|83.26|83|82.73|82.55|83.28|83.04|81.98|81.75|2001222
1659603900000|2022-08-04 09:05:00|82.72|82.59|83.31|83.14|83.71|83.5|82.71|82.59|1165389
1659604200000|2022-08-04 09:10:00|83.3|83.15|81.84|81.67|83.31|83.15|81.55|81.44|1777687
1659604500000|2022-08-04 09:15:00|81.82|81.66|81.85|81.5|82.25|82.14|81.44|81.3|1771583
1659604800000|2022-08-04 09:20:00|81.81|81.67|82.02|81.87|82.37|82.2|81.53|81.3|1012937
1659605100000|2022-08-04 09:25:00|82|81.79|81.64|81.44|82.37|82.2|81.21|81.08|1722436
1659605400000|2022-08-04 09:30:00|81.63|81.43|81.82|81.61|82.23|81.62|80.88|80.61|1479912
1659605700000|2022-08-04 09:35:00|81.73|81.56|81.43|81.14|81.81|81.64|80.91|80.73|912903
1659606000000|2022-08-04 09:40:00|81.44|81.5|82.77|82.57|84.54|83.18|81.4|81.12|1450177
1659606300000|2022-08-04 09:45:00|82.75|82.58|81.68|81.52|82.75|82.6|81.27|81|2142003
1659606600000|2022-08-04 09:50:00|81.67|81.5|81.85|81.58|82.43|81.92|81.08|80.9|1975241
1659606900000|2022-08-04 09:55:00|81.84|81.59|81.34|81.12|82.29|82|80.79|80.6|1693491
1659607200000|2022-08-04 10:00:00|81.33|81.05|80.56|80.38|82.18|81.76|80.32|80.2|1849449
1659607500000|2022-08-04 10:05:00|80.66|80.36|80.86|80.64|81.7|81.1|79.99|79.8|1958606
1659607800000|2022-08-04 10:10:00|80.85|80.63|81.57|81.24|81.57|81.3|80.24|79.93|989378
1659608100000|2022-08-04 10:15:00|81.62|81.27|80.78|80.53|82.12|81.97|80.37|80|1657937
1659608400000|2022-08-04 10:20:00|80.7|80.6|80.9|80.68|81.14|81.1|80.09|79.88|1428915
1659608700000|2022-08-04 10:25:00|80.89|80.69|81.34|81.2|81.5|81.36|80.43|80.25|1322521
1659609000000|2022-08-04 10:30:00|81.33|81.14|81.22|81.12|81.36|81.21|80.76|80.55|1222539
1659609300000|2022-08-04 10:35:00|81.3|81.13|81.9|81.69|82.01|81.92|81.18|81|1769182
1659609600000|2022-08-04 10:40:00|81.91|81.9|82.26|82|82.57|82.5|81.65|81.5|1816373
1659609900000|2022-08-04 10:45:00|82.29|82.01|82.5|82.3|83|82.96|82.24|82.01|1072335
1659610200000|2022-08-04 10:50:00|82.49|82.33|83.39|83.2|83.56|83.22|82.48|82.3|1268056
1659610500000|2022-08-04 10:55:00|83.41|83.4|83.98|83.65|84|83.77|83.14|83|690832
1659610800000|2022-08-04 11:00:00|83.99|83.66|83.72|83.52|83.99|83.7|83.37|83.23|503426
1659611100000|2022-08-04 11:05:00|83.75|83.53|84.26|84.03|84.44|84.23|83.64|83.52|1543773
1659611400000|2022-08-04 11:10:00|84.25|84.04|83.37|83.21|84.29|84.04|83|82.98|1168665
1659611700000|2022-08-04 11:15:00|83.36|83.19|83.47|83.31|84.03|84|83.27|83.05|1236327
1659612000000|2022-08-04 11:20:00|83.46|83.33|83.47|83.38|83.64|83.48|83.26|83.11|668427
1659612300000|2022-08-04 11:25:00|83.48|83.33|83.52|83.39|83.58|83.43|83.25|83.14|224644
1659612600000|2022-08-04 11:30:00|83.58|83.4|83.13|82.95|83.72|83.51|83.01|82.85|659832
1659612900000|2022-08-04 11:35:00|83.12|82.9|82.88|82.8|83.54|83.33|82.7|82.62|457143
1659613200000|2022-08-04 11:40:00|82.89|82.81|82.76|82.63|83.06|82.84|82.42|82.34|803510
1659613500000|2022-08-04 11:45:00|82.77|82.78|82.26|82.1|83.15|83|82.22|82.08|488794
1659613800000|2022-08-04 11:50:00|82.27|82.11|82.45|82.31|82.58|82.42|82.12|82|498461
1659614100000|2022-08-04 11:55:00|82.46|82.29|82.33|82.17|82.55|82.47|82.02|81.87|903758
1659614400000|2022-08-04 12:00:00|82.32|82.33|82.68|82.55|82.69|82.58|82.3|82.17|571631
1659614700000|2022-08-04 12:05:00|82.66|82.53|82.45|82.39|82.76|82.7|82.31|82.14|409795
1659615000000|2022-08-04 12:10:00|82.44|82.33|82.65|82.57|82.7|82.59|82.41|82.3|375789
1659615300000|2022-08-04 12:15:00|82.67|82.58|82.59|82.47|82.67|82.59|82.31|82.2|458262
1659615600000|2022-08-04 12:20:00|82.58|82.45|82.2|82.12|82.59|82.52|82.19|82.12|402177
1659615900000|2022-08-04 12:25:00|82.19|82.15|82.39|82.27|82.43|82.4|82.09|82|412247
1659616200000|2022-08-04 12:30:00|82.4|82.3|82.38|82.3|82.61|82.53|82.27|82.2|376028
1659616500000|2022-08-04 12:35:00|82.39|82.31|82.08|82|82.52|82.42|81.99|81.85|600246
1659616800000|2022-08-04 12:40:00|82.07|81.95|82.68|82.55|82.69|82.63|82.06|81.95|510474
1659617100000|2022-08-04 12:45:00|82.69|82.61|82.64|82.57|82.8|82.71|82.6|82.5|344870
1659617400000|2022-08-04 12:50:00|82.63|82.55|82.46|82.35|82.77|82.63|82.34|82.23|403178
1659617700000|2022-08-04 12:55:00|82.45|82.34|82.5|82.41|83.01|82.87|82.42|82.31|281335
1659618000000|2022-08-04 13:00:00|82.49|82.36|82.35|82.31|82.59|82.45|82.33|82.25|234384
1659618300000|2022-08-04 13:05:00|82.34|82.28|82.72|82.58|83|82.86|82.26|82.2|703260
1659618600000|2022-08-04 13:10:00|82.71|82.54|82.68|82.56|82.94|82.81|82.45|82.34|313447
1659618900000|2022-08-04 13:15:00|82.7|82.58|82.51|82.42|82.74|82.62|82.42|82.32|497887
1659619200000|2022-08-04 13:20:00|82.5|82.41|82.11|82.02|82.58|82.48|82.08|82|408456
1659619500000|2022-08-04 13:25:00|82.12|82.06|82.53|82.46|82.6|82.51|82.12|82.04|481115
1659619800000|2022-08-04 13:30:00|82.52|82.47|82.34|82.27|82.84|82.73|82.27|82.22|498294
1659620100000|2022-08-04 13:35:00|82.32|82.22|81.72|81.66|82.34|82.22|81.68|81.6|1137645
1659620400000|2022-08-04 13:40:00|81.71|81.67|81.89|81.82|82.4|82.26|81.56|81.5|830247
1659620700000|2022-08-04 13:45:00|81.93|81.89|82.16|82.05|82.22|82.08|81.8|81.71|729368
1659621000000|2022-08-04 13:50:00|82.13|82.06|82.16|82.05|82.18|82.07|81.88|81.84|714065
1659621300000|2022-08-04 13:55:00|82.18|82.06|82.11|82.04|82.33|82.2|81.97|81.9|604116
1659621600000|2022-08-04 14:00:00|82.1|82.01|82.03|81.97|82.1|82.04|81.95|81.85|487565
1659621900000|2022-08-04 14:05:00|82.04|82.01|82.71|82.6|82.97|82.65|82|81.9|607973
1659622200000|2022-08-04 14:10:00|82.72|82.61|82.73|82.65|83.22|83.1|82.26|82.12|1149012
1659622500000|2022-08-04 14:15:00|82.74|82.66|82.47|82.35|83.29|83.08|82.24|82.13|855340
1659622800000|2022-08-04 14:20:00|82.5|82.36|82.35|82.21|83.18|83.09|82.33|82.21|549481
1659623100000|2022-08-04 14:25:00|82.38|82.22|82.75|82.63|82.76|82.71|82.3|82.2|741596
1659623400000|2022-08-04 14:30:00|82.76|82.64|82.37|82.31|82.86|82.73|82.23|82.04|646793
1659623700000|2022-08-04 14:35:00|82.36|82.3|82.26|82.15|82.71|82.58|82.22|82.13|582732
1659624000000|2022-08-04 14:40:00|82.27|82.17|82.26|82.19|82.34|82.3|82.24|82.15|549029
1659624300000|2022-08-04 14:45:00|82.24|82.18|82.28|82.24|82.34|82.33|82.2|82.1|684642
1659624600000|2022-08-04 14:50:00|82.31|82.25|82.44|82.41|82.44|82.41|82.06|82|1094992
1659624900000|2022-08-04 14:55:00|82.43|82.36|82.14|82.02|82.84|82.65|81.92|81.81|584316
1659625200000|2022-08-04 15:00:00|82.07|82.03|82.08|82|82.53|82.4|82.01|81.91|590433
1659625500000|2022-08-04 15:05:00|82.09|82.01|82.52|82.48|82.79|82.7|82.09|82.01|675947
1659625800000|2022-08-04 15:10:00|82.55|82.49|82.65|82.6|82.86|82.79|82.14|82.07|747323
1659626100000|2022-08-04 15:15:00|82.64|82.57|82.54|82.49|82.67|82.59|82.37|82.27|591019
1659626400000|2022-08-04 15:20:00|82.53|82.5|83.21|83.13|83.3|83.29|82.53|82.47|759409
1659626700000|2022-08-04 15:25:00|83.2|83.14|83.18|83.06|83.4|83.36|83.01|83|1787509
1659682800000|2022-08-05 07:00:00|82.99|82.66|83.04|82.86|83.19|83.05|82.48|82.29|1128431
1659683100000|2022-08-05 07:05:00|83.03|82.85|82.99|82.9|83.16|83.13|82.73|82.5|444729
1659683400000|2022-08-05 07:10:00|83.02|82.98|82.69|82.59|83.18|83.08|82.58|82.5|341669
1659683700000|2022-08-05 07:15:00|82.7|82.6|82.7|82.62|82.87|82.84|82.59|82.5|744828
1659684000000|2022-08-05 07:20:00|82.69|82.63|82.33|82.26|82.79|82.75|82.28|82.21|463562
1659684300000|2022-08-05 07:25:00|82.32|82.24|82.35|82.26|82.67|82.56|82.28|82.2|203346
1659684600000|2022-08-05 07:30:00|82.38|82.27|82.75|82.69|82.75|82.69|82.38|82.27|145345
1659684900000|2022-08-05 07:35:00|82.76|82.68|82.6|82.56|82.81|82.75|82.6|82.55|140064
1659685200000|2022-08-05 07:40:00|82.63|82.57|82.33|82.28|82.72|82.68|82.33|82.27|199643
1659685500000|2022-08-05 07:45:00|82.32|82.25|82.1|82.05|82.34|82.26|82.06|82|177223
1659685800000|2022-08-05 07:50:00|82.11|82.06|81.85|81.79|82.11|82.08|81.83|81.78|178896
1659686100000|2022-08-05 07:55:00|81.84|81.78|82.09|82.04|82.15|82.05|81.8|81.76|170738
1659686400000|2022-08-05 08:00:00|82.1|82.05|82.03|81.98|82.19|82.14|81.79|81.73|211876
1659686700000|2022-08-05 08:05:00|82.02|81.95|82.37|82.3|82.82|82.73|81.95|81.88|307656
1659687000000|2022-08-05 08:10:00|82.36|82.28|82.93|82.87|83.04|82.95|82.31|82.22|143086
1659687300000|2022-08-05 08:15:00|82.91|82.88|83|82.94|83.38|83.3|82.91|82.85|296979
1659687600000|2022-08-05 08:20:00|83.04|82.96|83.12|83.03|83.27|83.17|82.85|82.75|291273
1659687900000|2022-08-05 08:25:00|83.11|83.05|83.03|82.94|83.58|83.49|82.94|82.87|312583
1659688200000|2022-08-05 08:30:00|83.02|82.96|82.94|82.89|83.05|83|82.84|82.8|185702
1659688500000|2022-08-05 08:35:00|82.97|82.9|83.2|83.14|83.27|83.18|82.94|82.89|103160
1659688800000|2022-08-05 08:40:00|83.17|83.12|83.3|83.27|83.42|83.34|83.07|83.05|200969
1659689100000|2022-08-05 08:45:00|83.32|83.28|83.29|83.25|83.5|83.44|83.29|83.24|295045
1659689400000|2022-08-05 08:50:00|83.31|83.26|83.17|83.11|83.31|83.28|82.88|82.83|274347
1659689700000|2022-08-05 08:55:00|83.19|83.12|83.08|83.02|83.3|83.25|82.96|82.92|349441
1659690000000|2022-08-05 09:00:00|83.07|83.03|82.96|82.91|83.16|83.12|82.95|82.91|106526
1659690300000|2022-08-05 09:05:00|82.97|82.92|83.41|83.37|83.49|83.43|82.97|82.92|178667
1659690600000|2022-08-05 09:10:00|83.4|83.36|83.31|83.25|83.54|83.49|83.24|83.2|276483
1659690900000|2022-08-05 09:15:00|83.3|83.24|83.11|83.06|83.3|83.24|83.05|83.02|85838
1659691200000|2022-08-05 09:20:00|83.13|83.1|82.89|82.82|83.13|83.1|82.76|82.7|87502
1659691500000|2022-08-05 09:25:00|82.9|82.83|82.76|82.72|83|82.94|82.72|82.7|108690
1659691800000|2022-08-05 09:30:00|82.75|82.7|82.58|82.53|82.85|82.84|82.56|82.49|261347
1659692100000|2022-08-05 09:35:00|82.6|82.54|82.98|82.94|83|82.98|82.59|82.54|378048
1659692400000|2022-08-05 09:40:00|82.99|82.95|83.04|82.99|83.08|83.02|82.78|82.72|207730
1659692700000|2022-08-05 09:45:00|83.02|82.97|82.87|82.84|83.04|82.99|82.7|82.63|105964
1659693000000|2022-08-05 09:50:00|82.9|82.85|83.13|83.07|83.16|83.1|82.89|82.84|187911
1659693300000|2022-08-05 09:55:00|83.14|83.08|83.47|83.44|83.7|83.65|83.12|83.06|287324
1659693600000|2022-08-05 10:00:00|83.48|83.45|83.32|83.29|83.54|83.48|83.17|83.09|205114
1659693900000|2022-08-05 10:05:00|83.29|83.3|83.25|83.19|83.37|83.31|83.14|83.07|161780
1659694200000|2022-08-05 10:10:00|83.24|83.2|83.38|83.31|83.47|83.4|83.21|83.19|121933
1659694500000|2022-08-05 10:15:00|83.39|83.32|83.44|83.39|83.46|83.39|83.31|83.25|66061
1659694800000|2022-08-05 10:20:00|83.43|83.4|83.46|83.43|83.46|83.43|83.33|83.3|84308
1659695100000|2022-08-05 10:25:00|83.47|83.44|83.59|83.54|83.59|83.54|83.35|83.3|202797
1659695400000|2022-08-05 10:30:00|83.58|83.53|83.55|83.51|83.63|83.58|83.5|83.46|141569
1659695700000|2022-08-05 10:35:00|83.54|83.52|83.27|83.21|83.61|83.55|83.13|83.07|364837
1659696000000|2022-08-05 10:40:00|83.26|83.2|82.99|82.95|83.26|83.23|82.85|82.76|142627
1659696300000|2022-08-05 10:45:00|82.98|82.94|83.05|83.01|83.05|83.02|82.95|82.89|71205
1659696600000|2022-08-05 10:50:00|83.04|83|82.77|82.71|83.04|83|82.75|82.69|62056
1659696900000|2022-08-05 10:55:00|82.76|82.69|82.72|82.66|82.77|82.69|82.58|82.51|128356
1659697200000|2022-08-05 11:00:00|82.71|82.65|82.73|82.69|82.74|82.72|82.64|82.6|69639
1659697500000|2022-08-05 11:05:00|82.74|82.68|82.8|82.76|82.84|82.82|82.7|82.65|84395
1659697800000|2022-08-05 11:10:00|82.79|82.77|82.68|82.65|82.8|82.77|82.62|82.57|176818
1659698100000|2022-08-05 11:15:00|82.67|82.64|82.87|82.83|82.87|82.84|82.67|82.64|46510
1659698400000|2022-08-05 11:20:00|82.89|82.84|82.94|82.9|82.94|82.91|82.73|82.7|172157
1659698700000|2022-08-05 11:25:00|82.96|82.89|83.19|83.15|83.27|83.21|82.96|82.89|83471
1659699000000|2022-08-05 11:30:00|83.18|83.16|83.49|83.44|83.51|83.44|83.14|83.09|66864
1659699300000|2022-08-05 11:35:00|83.48|83.45|83.19|83.14|83.56|83.51|83.13|83.06|132794
1659699600000|2022-08-05 11:40:00|83.18|83.12|83.25|83.17|83.28|83.19|83.02|83|81845
1659699900000|2022-08-05 11:45:00|83.24|83.16|83.02|82.98|83.24|83.17|83.02|82.98|134375
1659700200000|2022-08-05 11:50:00|83.01|82.96|82.97|82.89|83.01|82.96|82.83|82.8|39157
1659700500000|2022-08-05 11:55:00|82.98|82.9|82.88|82.84|82.99|82.93|82.79|82.73|83578
1659700800000|2022-08-05 12:00:00|82.87|82.83|82.79|82.74|82.9|82.86|82.73|82.7|47352
1659701100000|2022-08-05 12:05:00|82.8|82.75|82.88|82.86|82.92|82.87|82.77|82.74|29200
1659701400000|2022-08-05 12:10:00|82.9|82.87|82.87|82.83|82.92|82.89|82.8|82.75|90907
1659701700000|2022-08-05 12:15:00|82.88|82.84|82.8|82.75|82.9|82.87|82.8|82.74|65932
1659702000000|2022-08-05 12:20:00|82.81|82.76|82.75|82.71|82.85|82.81|82.74|82.7|115759
1659702300000|2022-08-05 12:25:00|82.74|82.72|82.25|82.18|82.75|82.72|82.25|82.17|187660
1659702600000|2022-08-05 12:30:00|82.24|82.23|82.43|82.34|82.5|82.44|81.94|81.91|452687
1659702900000|2022-08-05 12:35:00|82.42|82.33|82.56|82.5|82.68|82.59|82.3|82.26|70368
1659703200000|2022-08-05 12:40:00|82.57|82.51|82.9|82.82|82.93|82.88|82.44|82.39|246430
1659703500000|2022-08-05 12:45:00|82.91|82.9|82.71|82.66|83.1|83|82.7|82.63|242811
1659703800000|2022-08-05 12:50:00|82.7|82.67|82.65|82.59|82.9|82.8|82.59|82.52|88281
1659704100000|2022-08-05 12:55:00|82.66|82.55|82.86|82.81|82.87|82.82|82.57|82.51|68741
1659704400000|2022-08-05 13:00:00|82.85|82.8|82.94|82.87|82.95|82.9|82.77|82.72|70651
1659704700000|2022-08-05 13:05:00|82.95|82.88|83.14|83.07|83.23|83.16|82.94|82.88|106696
1659705000000|2022-08-05 13:10:00|83.13|83.06|82.99|82.93|83.14|83.1|82.88|82.8|175379
1659705300000|2022-08-05 13:15:00|83.01|82.92|83.03|82.98|83.07|83.02|82.92|82.85|96312
1659705600000|2022-08-05 13:20:00|83.02|82.97|83.07|83.03|83.09|83.04|82.87|82.79|126735
1659705900000|2022-08-05 13:25:00|83.09|83.04|82.9|82.86|83.14|83.11|82.82|82.74|146097
1659706200000|2022-08-05 13:30:00|82.91|82.87|83.22|83.19|83.36|83.33|82.91|82.86|385221
1659706500000|2022-08-05 13:35:00|83.24|83.22|83.47|83.43|83.49|83.44|83.22|83.15|212923
1659706800000|2022-08-05 13:40:00|83.46|83.44|83.79|83.75|83.89|83.82|83.45|83.43|952713
1659707100000|2022-08-05 13:45:00|83.81|83.76|83.86|83.8|83.94|83.87|83.66|83.61|599637
1659707400000|2022-08-05 13:50:00|83.85|83.81|83.88|83.84|84.12|84.06|83.73|83.69|449849
1659707700000|2022-08-05 13:55:00|83.9|83.85|83.78|83.72|84.08|84.03|83.74|83.69|335215
1659708000000|2022-08-05 14:00:00|83.76|83.74|84.24|84.2|84.25|84.2|83.6|83.55|327927
1659708300000|2022-08-05 14:05:00|84.23|84.21|83.83|83.77|84.24|84.22|83.83|83.76|440000
1659708600000|2022-08-05 14:10:00|83.85|83.78|84.12|84.06|84.14|84.08|83.79|83.73|519786
1659708900000|2022-08-05 14:15:00|84.11|84.05|83.59|83.54|84.18|84.13|83.55|83.49|392490
1659709200000|2022-08-05 14:20:00|83.58|83.53|83.49|83.45|83.64|83.59|83.3|83.27|501053
1659709500000|2022-08-05 14:25:00|83.48|83.44|83.73|83.7|83.78|83.74|83.43|83.42|130253
1659709800000|2022-08-05 14:30:00|83.72|83.68|83.38|83.35|83.73|83.69|83.32|83.3|256214
1659710100000|2022-08-05 14:35:00|83.37|83.34|83.22|83.19|83.38|83.35|83.19|83.15|197437
1659710400000|2022-08-05 14:40:00|83.23|83.2|83.42|83.39|83.42|83.39|83.22|83.19|150900
1659710700000|2022-08-05 14:45:00|83.43|83.4|83.7|83.67|83.74|83.68|83.38|83.36|140501
1659711000000|2022-08-05 14:50:00|83.72|83.68|83.85|83.84|84.12|84.08|83.72|83.68|495701
1659711300000|2022-08-05 14:55:00|83.86|83.85|83.92|83.87|83.92|83.89|83.68|83.63|219601
1659711600000|2022-08-05 15:00:00|83.91|83.86|83.88|83.83|83.96|83.92|83.75|83.71|476672
1659711900000|2022-08-05 15:05:00|83.86|83.82|83.84|83.82|83.88|83.85|83.66|83.64|307992
1659712200000|2022-08-05 15:10:00|83.85|83.83|83.44|83.41|83.9|83.87|83.44|83.38|392935
1659712500000|2022-08-05 15:15:00|83.45|83.42|83.09|83.05|83.47|83.46|83.04|82.98|343310
1659712800000|2022-08-05 15:20:00|83.08|83.02|83.14|83.1|83.16|83.1|82.86|82.8|953237
1659713100000|2022-08-05 15:25:00|83.12|83.07|82.93|82.83|83.13|83.09|82.87|82.77|651253
1659942000000|2022-08-08 07:00:00|83.3|83.07|83.8|83.61|83.9|83.71|83.2|83.05|431096
1659942300000|2022-08-08 07:05:00|83.84|83.62|84.34|84.16|84.69|84.49|83.84|83.62|398933
1659942600000|2022-08-08 07:10:00|84.35|84.15|84.52|84.4|84.77|84.61|83.88|83.75|687778
1659942900000|2022-08-08 07:15:00|84.54|84.42|84.43|84.34|84.8|84.71|84.36|84.33|249330
1659943200000|2022-08-08 07:20:00|84.42|84.32|84.07|83.93|84.42|84.33|83.8|83.7|138927
1659943500000|2022-08-08 07:25:00|84.05|83.94|84|83.9|84.22|84.14|83.88|83.76|198817
1659943800000|2022-08-08 07:30:00|83.99|83.89|83.44|83.38|83.99|83.89|83.44|83.35|122203
1659944100000|2022-08-08 07:35:00|83.42|83.36|83.01|82.93|83.45|83.42|82.98|82.91|211463
1659944400000|2022-08-08 07:40:00|83.02|82.95|83.34|83.24|83.4|83.29|83.01|82.94|292856
1659944700000|2022-08-08 07:45:00|83.33|83.27|83.48|83.38|83.65|83.56|83.33|83.24|65166
1659945000000|2022-08-08 07:50:00|83.47|83.39|83.48|83.4|83.58|83.52|83.44|83.36|55697
1659945300000|2022-08-08 07:55:00|83.47|83.41|83.94|83.85|84|83.91|83.43|83.39|257989
1659945600000|2022-08-08 08:00:00|83.93|83.86|83.96|83.88|84.1|84.04|83.92|83.84|398818
1659945900000|2022-08-08 08:05:00|83.95|83.89|83.71|83.64|84.06|83.98|83.71|83.64|64373
1659946200000|2022-08-08 08:10:00|83.72|83.65|83.42|83.35|83.74|83.66|83.41|83.32|398989
1659946500000|2022-08-08 08:15:00|83.41|83.36|83.41|83.35|83.42|83.36|83.22|83.14|87425
1659946800000|2022-08-08 08:20:00|83.42|83.36|83.35|83.3|83.51|83.44|83.22|83.16|33081
1659947100000|2022-08-08 08:25:00|83.37|83.31|83.52|83.45|83.54|83.48|83.33|83.26|44406
1659947400000|2022-08-08 08:30:00|83.53|83.44|83.47|83.42|83.53|83.46|83.36|83.31|54537
1659947700000|2022-08-08 08:35:00|83.45|83.43|83.56|83.52|83.72|83.63|83.45|83.43|103594
1659948000000|2022-08-08 08:40:00|83.55|83.51|83.65|83.62|83.69|83.64|83.47|83.44|30722
1659948300000|2022-08-08 08:45:00|83.64|83.61|83.67|83.6|83.77|83.73|83.63|83.59|71372
1659948600000|2022-08-08 08:50:00|83.69|83.61|83.53|83.49|83.71|83.67|83.53|83.48|26223
1659948900000|2022-08-08 08:55:00|83.55|83.48|83.62|83.57|83.62|83.57|83.47|83.42|48445
1659949200000|2022-08-08 09:00:00|83.63|83.56|83.73|83.67|83.73|83.67|83.47|83.4|117818
1659949500000|2022-08-08 09:05:00|83.72|83.68|83.87|83.81|83.88|83.83|83.68|83.62|57803
1659949800000|2022-08-08 09:10:00|83.86|83.82|83.91|83.88|83.94|83.88|83.77|83.72|97260
1659950100000|2022-08-08 09:15:00|83.9|83.86|83.71|83.66|83.91|83.86|83.7|83.64|45128
1659950400000|2022-08-08 09:20:00|83.7|83.65|83.09|83.02|83.7|83.65|83.09|83.01|86324
1659950700000|2022-08-08 09:25:00|83.1|83.03|83.08|83.03|83.18|83.13|83.01|82.95|208530
1659951000000|2022-08-08 09:30:00|83.09|83.04|83.27|83.24|83.27|83.24|82.98|82.94|80511
1659951300000|2022-08-08 09:35:00|83.29|83.25|83.28|83.25|83.45|83.39|83.22|83.19|357909
1659951600000|2022-08-08 09:40:00|83.32|83.26|83.49|83.44|83.49|83.45|83.32|83.26|45122
1659951900000|2022-08-08 09:45:00|83.48|83.43|83.53|83.49|83.66|83.61|83.44|83.41|77304
1659952200000|2022-08-08 09:50:00|83.52|83.5|83.39|83.32|83.55|83.53|83.36|83.3|102648
1659952500000|2022-08-08 09:55:00|83.38|83.33|83.21|83.18|83.39|83.33|83.14|83.08|142314
1659952800000|2022-08-08 10:00:00|83.22|83.17|83.42|83.36|83.42|83.36|83.08|83.04|102825
1659953100000|2022-08-08 10:05:00|83.41|83.35|83.6|83.57|83.61|83.57|83.38|83.34|42880
1659953400000|2022-08-08 10:10:00|83.59|83.56|83.59|83.55|83.6|83.57|83.47|83.45|75899
1659953700000|2022-08-08 10:15:00|83.61|83.56|83.7|83.68|83.74|83.69|83.61|83.56|50553
1659954000000|2022-08-08 10:20:00|83.69|83.67|83.78|83.75|83.87|83.81|83.69|83.65|82110
1659954300000|2022-08-08 10:25:00|83.77|83.73|83.8|83.76|83.89|83.83|83.76|83.71|52698
1659954600000|2022-08-08 10:30:00|83.81|83.77|83.76|83.72|83.9|83.84|83.76|83.71|47402
1659954900000|2022-08-08 10:35:00|83.78|83.73|83.84|83.81|83.94|83.88|83.78|83.73|97192
1659955200000|2022-08-08 10:40:00|83.86|83.82|83.97|83.91|83.98|83.92|83.85|83.81|40296
1659955500000|2022-08-08 10:45:00|83.96|83.9|83.97|83.93|83.97|83.93|83.86|83.82|168592
1659955800000|2022-08-08 10:50:00|83.99|83.94|84.04|84.01|84.1|84.07|83.98|83.92|179128
1659956100000|2022-08-08 10:55:00|84.06|84.02|84.03|83.97|84.07|84.02|83.98|83.92|107188
1659956400000|2022-08-08 11:00:00|84.02|83.98|84.3|84.23|84.3|84.23|84.01|83.98|161975
1659956700000|2022-08-08 11:05:00|84.31|84.24|84.4|84.37|84.47|84.4|84.2|84.15|456153
1659957000000|2022-08-08 11:10:00|84.39|84.35|84.41|84.38|84.47|84.43|84.3|84.23|138221
1659957300000|2022-08-08 11:15:00|84.39|84.35|84.35|84.32|84.6|84.54|84.35|84.31|288054
1659957600000|2022-08-08 11:20:00|84.34|84.31|84.26|84.21|84.43|84.38|84.19|84.14|80533
1659957900000|2022-08-08 11:25:00|84.27|84.2|84.43|84.37|84.43|84.37|84.23|84.2|348551
1659958200000|2022-08-08 11:30:00|84.42|84.36|84.57|84.51|84.58|84.52|84.42|84.36|527233
1659958500000|2022-08-08 11:35:00|84.56|84.52|84.58|84.57|84.65|84.61|84.54|84.52|90723
1659958800000|2022-08-08 11:40:00|84.59|84.58|84.83|84.79|84.94|84.9|84.59|84.58|228043
1659959100000|2022-08-08 11:45:00|84.84|84.8|84.92|84.9|84.99|84.96|84.83|84.79|230091
1659959400000|2022-08-08 11:50:00|84.94|84.91|84.87|84.83|85.06|85|84.86|84.83|219792
1659959700000|2022-08-08 11:55:00|84.86|84.82|84.86|84.81|84.93|84.87|84.75|84.7|145958
1659960000000|2022-08-08 12:00:00|84.87|84.82|84.86|84.81|84.87|84.82|84.59|84.56|97594
1659960300000|2022-08-08 12:05:00|84.85|84.8|84.72|84.68|84.89|84.84|84.69|84.66|103443
1659960600000|2022-08-08 12:10:00|84.71|84.67|84.59|84.56|84.73|84.68|84.48|84.45|182692
1659960900000|2022-08-08 12:15:00|84.61|84.57|84.56|84.52|84.66|84.62|84.54|84.5|120392
1659961200000|2022-08-08 12:20:00|84.58|84.53|84.68|84.65|84.69|84.65|84.58|84.53|49741
1659961500000|2022-08-08 12:25:00|84.69|84.66|84.8|84.76|84.91|84.86|84.59|84.54|257065
1659961800000|2022-08-08 12:30:00|84.83|84.75|84.83|84.79|84.92|84.87|84.78|84.73|34637
1659962100000|2022-08-08 12:35:00|84.8|84.78|84.89|84.84|84.92|84.88|84.77|84.72|134430
1659962400000|2022-08-08 12:40:00|84.9|84.83|84.97|84.93|85|84.94|84.87|84.83|176067
1659962700000|2022-08-08 12:45:00|84.98|84.94|85.22|85.16|85.25|85.19|84.96|84.91|467927
1659963000000|2022-08-08 12:50:00|85.21|85.17|85.28|85.22|85.44|85.36|85.19|85.14|182041
1659963300000|2022-08-08 12:55:00|85.29|85.23|85.42|85.38|85.65|85.57|85.29|85.23|269864
1659963600000|2022-08-08 13:00:00|85.44|85.36|85.18|85.16|85.48|85.41|85.17|85.13|146088
1659963900000|2022-08-08 13:05:00|85.17|85.15|85.3|85.25|85.35|85.28|85.08|85.02|892290
1659964200000|2022-08-08 13:10:00|85.32|85.26|85.47|85.4|85.59|85.52|85.32|85.25|211400
1659964500000|2022-08-08 13:15:00|85.51|85.41|85.86|85.79|85.98|85.89|85.47|85.41|489933
1659964800000|2022-08-08 13:20:00|85.87|85.8|85.9|85.86|86|85.97|85.82|85.78|411907
1659965100000|2022-08-08 13:25:00|85.93|85.87|85.77|85.71|86|85.94|85.71|85.68|293241
1659965400000|2022-08-08 13:30:00|85.74|85.7|85.89|85.85|85.96|85.93|85.65|85.62|275698
1659965700000|2022-08-08 13:35:00|85.88|85.86|86.55|86.5|86.61|86.54|85.88|85.85|819501
1659966000000|2022-08-08 13:40:00|86.57|86.51|86.6|86.55|86.83|86.78|86.54|86.48|651548
1659966300000|2022-08-08 13:45:00|86.59|86.54|86.56|86.55|86.74|86.68|86.23|86.2|878668
1659966600000|2022-08-08 13:50:00|86.57|86.51|86.59|86.57|86.76|86.69|86.51|86.47|391967
1659966900000|2022-08-08 13:55:00|86.6|86.59|86.5|86.47|86.69|86.64|86.46|86.4|268680
1659967200000|2022-08-08 14:00:00|86.51|86.48|86.65|86.62|86.85|86.81|86.51|86.47|436464
1659967500000|2022-08-08 14:05:00|86.68|86.63|86.73|86.68|86.96|86.9|86.65|86.63|364217
1659967800000|2022-08-08 14:10:00|86.72|86.66|86.89|86.86|86.93|86.88|86.54|86.51|917999
1659968100000|2022-08-08 14:15:00|86.88|86.85|86.83|86.79|86.93|86.9|86.66|86.64|989912
1659968400000|2022-08-08 14:20:00|86.85|86.8|87.01|86.96|87.09|87.06|86.76|86.73|609292
1659968700000|2022-08-08 14:25:00|87|86.95|86.94|86.9|87|86.96|86.76|86.75|769811
1659969000000|2022-08-08 14:30:00|86.93|86.89|86.69|86.65|86.93|86.9|86.64|86.61|366736
1659969300000|2022-08-08 14:35:00|86.7|86.66|86.71|86.68|86.89|86.85|86.65|86.63|324727
1659969600000|2022-08-08 14:40:00|86.72|86.69|86.49|86.45|86.78|86.73|86.45|86.42|430312
1659969900000|2022-08-08 14:45:00|86.48|86.44|86.27|86.25|86.49|86.44|86.26|86.24|317880
1659970200000|2022-08-08 14:50:00|86.28|86.26|86.3|86.27|86.4|86.38|86.22|86.17|352597
1659970500000|2022-08-08 14:55:00|86.29|86.26|86.51|86.47|86.53|86.49|86.29|86.26|412592
1659970800000|2022-08-08 15:00:00|86.55|86.48|86.41|86.38|86.55|86.51|86.41|86.38|258193
1659971100000|2022-08-08 15:05:00|86.4|86.37|86.37|86.35|86.49|86.44|86.31|86.28|203682
1659971400000|2022-08-08 15:10:00|86.36|86.34|86.16|86.15|86.36|86.34|86.12|86.09|354108
1659971700000|2022-08-08 15:15:00|86.18|86.14|86.1|86.07|86.18|86.14|86.02|85.98|248352
1659972000000|2022-08-08 15:20:00|86.09|86.06|86.18|86.15|86.36|86.31|86.02|85.99|366937
1659972300000|2022-08-08 15:25:00|86.19|86.16|86.24|86.2|86.27|86.22|86.07|86.05|438852
1660028400000|2022-08-09 07:00:00|86.77|86.12|86.08|85.95|86.77|86.3|85.5|85.41|814425
1660028700000|2022-08-09 07:05:00|86.07|85.99|86.23|86.12|86.42|86.31|86.06|85.92|383692
1660029000000|2022-08-09 07:10:00|86.24|86.18|86.53|86.45|86.58|86.48|86.14|86.05|568180
1660029300000|2022-08-09 07:15:00|86.52|86.44|86.61|86.58|87.1|87.03|86.51|86.42|1176505
1660029600000|2022-08-09 07:20:00|86.62|86.59|86.4|86.36|86.72|86.65|86.32|86.3|301902
1660029900000|2022-08-09 07:25:00|86.42|86.35|86.7|86.64|86.89|86.78|86.42|86.35|106028
1660030200000|2022-08-09 07:30:00|86.71|86.65|86.82|86.81|86.83|86.81|86.66|86.61|105357
1660030500000|2022-08-09 07:35:00|86.86|86.82|86.99|86.93|87.02|86.98|86.75|86.66|241196
1660030800000|2022-08-09 07:40:00|86.98|86.94|86.95|86.86|87.02|86.96|86.78|86.7|59585
1660031100000|2022-08-09 07:45:00|86.96|86.87|86.72|86.68|87.08|87.03|86.72|86.65|212578
1660031400000|2022-08-09 07:50:00|86.71|86.67|86.91|86.85|86.96|86.86|86.66|86.61|144839
1660031700000|2022-08-09 07:55:00|86.9|86.86|86.91|86.84|87|86.96|86.79|86.72|205647
1660032000000|2022-08-09 08:00:00|86.9|86.83|86.82|86.75|87.02|86.98|86.82|86.74|146605
1660032300000|2022-08-09 08:05:00|86.83|86.76|86.75|86.69|86.88|86.84|86.74|86.69|64469
1660032600000|2022-08-09 08:10:00|86.74|86.7|86.88|86.81|86.88|86.82|86.74|86.69|108446
1660032900000|2022-08-09 08:15:00|86.87|86.82|86.79|86.75|86.87|86.85|86.73|86.69|94506
1660033200000|2022-08-09 08:20:00|86.8|86.76|87|86.98|87|86.99|86.79|86.75|139797
1660033500000|2022-08-09 08:25:00|87.02|86.99|86.93|86.88|87.02|86.99|86.79|86.73|232954
1660033800000|2022-08-09 08:30:00|86.92|86.85|86.72|86.66|86.92|86.86|86.72|86.66|51186
1660034100000|2022-08-09 08:35:00|86.73|86.65|86.45|86.42|86.73|86.69|86.45|86.42|42393
1660034400000|2022-08-09 08:40:00|86.44|86.41|86.17|86.12|86.44|86.41|86.17|86.1|97490
1660034700000|2022-08-09 08:45:00|86.15|86.08|85.98|85.92|86.15|86.08|85.88|85.82|265221
1660035000000|2022-08-09 08:50:00|85.97|85.9|85.88|85.8|85.97|85.9|85.82|85.76|32487
1660035300000|2022-08-09 08:55:00|85.87|85.81|85.87|85.83|85.91|85.87|85.83|85.75|96123
1660035600000|2022-08-09 09:00:00|85.86|85.8|86|85.93|86|85.97|85.82|85.75|118010
1660035900000|2022-08-09 09:05:00|86.01|85.94|86.32|86.25|86.44|86.36|86.01|85.94|93854
1660036200000|2022-08-09 09:10:00|86.3|86.27|86.31|86.29|86.33|86.29|86.23|86.17|60344
1660036500000|2022-08-09 09:15:00|86.35|86.3|86.31|86.26|86.4|86.34|86.29|86.24|50849
1660036800000|2022-08-09 09:20:00|86.3|86.25|85.91|85.88|86.36|86.29|85.91|85.86|102843
1660037100000|2022-08-09 09:25:00|85.9|85.89|85.53|85.5|85.91|85.89|85.49|85.42|280419
1660037400000|2022-08-09 09:30:00|85.56|85.51|85.33|85.27|85.7|85.61|85.24|85.17|446812
1660037700000|2022-08-09 09:35:00|85.36|85.28|85.49|85.44|85.57|85.5|85.36|85.28|234178
1660038000000|2022-08-09 09:40:00|85.48|85.41|85.51|85.46|85.59|85.54|85.44|85.41|94676
1660038300000|2022-08-09 09:45:00|85.52|85.47|85.44|85.38|85.57|85.51|85.42|85.37|62043
1660038600000|2022-08-09 09:50:00|85.43|85.39|85.53|85.51|85.59|85.54|85.43|85.39|40117
1660038900000|2022-08-09 09:55:00|85.55|85.52|85.51|85.49|85.65|85.58|85.51|85.47|44719
1660039200000|2022-08-09 10:00:00|85.53|85.5|85.38|85.34|85.53|85.5|85.29|85.24|95513
1660039500000|2022-08-09 10:05:00|85.39|85.35|85.3|85.26|85.39|85.38|85.28|85.24|37722
1660039800000|2022-08-09 10:10:00|85.32|85.27|85.3|85.26|85.37|85.31|85.2|85.15|112230
1660040100000|2022-08-09 10:15:00|85.31|85.27|85.28|85.23|85.35|85.31|85.16|85.11|81331
1660040400000|2022-08-09 10:20:00|85.27|85.22|85.18|85.14|85.27|85.22|85.15|85.11|277445
1660040700000|2022-08-09 10:25:00|85.19|85.15|85.08|85.05|85.3|85.25|85.06|85.01|117631
1660041000000|2022-08-09 10:30:00|85.07|85.01|84.84|84.8|85.07|85.03|84.6|84.52|333342
1660041300000|2022-08-09 10:35:00|84.85|84.81|84.51|84.45|84.89|84.82|84.49|84.42|176692
1660041600000|2022-08-09 10:40:00|84.52|84.46|84.51|84.46|84.61|84.6|84.49|84.43|150913
1660041900000|2022-08-09 10:45:00|84.52|84.45|84.54|84.5|84.56|84.54|84.46|84.43|115160
1660042200000|2022-08-09 10:50:00|84.53|84.49|84.55|84.52|84.6|84.55|84.52|84.45|35734
1660042500000|2022-08-09 10:55:00|84.54|84.51|84.65|84.63|84.7|84.65|84.46|84.41|213292
1660042800000|2022-08-09 11:00:00|84.63|84.6|84.8|84.77|84.85|84.8|84.62|84.57|172460
1660043100000|2022-08-09 11:05:00|84.79|84.78|84.61|84.58|84.79|84.78|84.6|84.56|229620
1660043400000|2022-08-09 11:10:00|84.6|84.57|84.61|84.55|84.78|84.72|84.54|84.49|250819
1660043700000|2022-08-09 11:15:00|84.6|84.54|84.53|84.5|84.66|84.62|84.51|84.48|116597
1660044000000|2022-08-09 11:20:00|84.52|84.48|84.26|84.21|84.52|84.48|84.25|84.2|199512
1660044300000|2022-08-09 11:25:00|84.25|84.22|84.45|84.41|84.47|84.42|84.17|84.11|252884
1660044600000|2022-08-09 11:30:00|84.44|84.42|84.45|84.43|84.6|84.58|84.42|84.37|107383
1660044900000|2022-08-09 11:35:00|84.46|84.44|84.36|84.33|84.47|84.44|84.36|84.31|54354
1660045200000|2022-08-09 11:40:00|84.35|84.31|84.27|84.25|84.37|84.34|84.26|84.22|97677
1660045500000|2022-08-09 11:45:00|84.28|84.26|84.46|84.42|84.49|84.44|84.21|84.17|97058
1660045800000|2022-08-09 11:50:00|84.49|84.44|84.7|84.68|84.72|84.68|84.49|84.44|119846
1660046100000|2022-08-09 11:55:00|84.69|84.65|84.84|84.79|84.92|84.88|84.68|84.65|53664
1660046400000|2022-08-09 12:00:00|84.85|84.8|84.92|84.87|84.93|84.89|84.67|84.62|110036
1660046700000|2022-08-09 12:05:00|84.91|84.86|84.67|84.65|84.92|84.86|84.67|84.61|111889
1660047000000|2022-08-09 12:10:00|84.65|84.63|84.97|84.94|85|84.94|84.63|84.56|86123
1660047300000|2022-08-09 12:15:00|85|84.95|84.87|84.82|85.07|85|84.87|84.81|30291
1660047600000|2022-08-09 12:20:00|84.86|84.81|84.75|84.71|84.86|84.81|84.73|84.66|71027
1660047900000|2022-08-09 12:25:00|84.77|84.7|84.81|84.78|84.83|84.79|84.71|84.67|60285
1660048200000|2022-08-09 12:30:00|84.8|84.79|84.78|84.73|84.99|84.93|84.78|84.73|91649
1660048500000|2022-08-09 12:35:00|84.77|84.72|84.9|84.88|84.93|84.91|84.77|84.72|81736
1660048800000|2022-08-09 12:40:00|84.92|84.89|84.99|84.95|85.03|85|84.92|84.88|51439
1660049100000|2022-08-09 12:45:00|85|84.96|84.88|84.85|85.06|85.01|84.87|84.83|55324
1660049400000|2022-08-09 12:50:00|84.89|84.86|84.96|84.93|84.97|84.94|84.89|84.85|45366
1660049700000|2022-08-09 12:55:00|84.97|84.94|85.06|85.03|85.11|85.07|84.91|84.89|54026
1660050000000|2022-08-09 13:00:00|85.07|85.04|85.18|85.15|85.34|85.29|84.96|84.93|104223
1660050300000|2022-08-09 13:05:00|85.2|85.16|85.32|85.29|85.32|85.29|85.17|85.13|146827
1660050600000|2022-08-09 13:10:00|85.31|85.28|85.14|85.1|85.31|85.28|85.11|85.08|84805
1660050900000|2022-08-09 13:15:00|85.13|85.08|85.11|85.06|85.28|85.23|85.09|85.05|78025
1660051200000|2022-08-09 13:20:00|85.12|85.07|85.2|85.17|85.22|85.19|85.11|85.06|135595
1660051500000|2022-08-09 13:25:00|85.19|85.16|85.12|85.08|85.2|85.17|85.11|85.06|127050
1660051800000|2022-08-09 13:30:00|85.13|85.09|85.21|85.18|85.34|85.32|85.1|85.08|185963
1660052100000|2022-08-09 13:35:00|85.23|85.19|85.64|85.6|85.68|85.62|85.23|85.19|177471
1660052400000|2022-08-09 13:40:00|85.63|85.59|86.08|86.06|86.09|86.06|85.63|85.59|460356
1660052700000|2022-08-09 13:45:00|86.12|86.07|86.41|86.38|86.48|86.42|86.03|85.97|313526
1660053000000|2022-08-09 13:50:00|86.42|86.39|86.09|86.05|86.52|86.45|85.91|85.85|356260
1660053300000|2022-08-09 13:55:00|86.1|86.06|85.98|85.94|86.17|86.1|85.83|85.79|185646
1660053600000|2022-08-09 14:00:00|85.97|85.91|85.8|85.76|86.01|85.98|85.69|85.64|246612
1660053900000|2022-08-09 14:05:00|85.79|85.77|85.67|85.64|85.89|85.85|85.67|85.64|505719
1660054200000|2022-08-09 14:10:00|85.68|85.65|85.76|85.73|86|85.95|85.68|85.65|196706
1660054500000|2022-08-09 14:15:00|85.75|85.71|85.86|85.83|85.93|85.91|85.73|85.7|144095
1660054800000|2022-08-09 14:20:00|85.85|85.81|85.75|85.71|85.95|85.92|85.73|85.69|355561
1660055100000|2022-08-09 14:25:00|85.74|85.72|85.61|85.58|85.86|85.81|85.59|85.57|131191
1660055400000|2022-08-09 14:30:00|85.62|85.57|85.67|85.66|85.7|85.66|85.51|85.47|216084
1660055700000|2022-08-09 14:35:00|85.69|85.65|85.34|85.29|85.69|85.67|85.33|85.29|1971043
1660056000000|2022-08-09 14:40:00|85.35|85.3|85.38|85.34|85.46|85.44|85.31|85.28|132976
1660056300000|2022-08-09 14:45:00|85.39|85.35|85.29|85.27|85.41|85.38|85.18|85.17|99178
1660056600000|2022-08-09 14:50:00|85.31|85.28|85.31|85.27|85.35|85.31|85.22|85.19|97287
1660056900000|2022-08-09 14:55:00|85.3|85.26|85.17|85.15|85.31|85.27|85.15|85.11|220915
1660057200000|2022-08-09 15:00:00|85.19|85.16|85.17|85.14|85.29|85.25|85.1|85.06|161077
1660057500000|2022-08-09 15:05:00|85.18|85.15|85.24|85.21|85.24|85.21|85.1|85.06|106397
1660057800000|2022-08-09 15:10:00|85.23|85.22|85.46|85.42|85.46|85.44|85.22|85.21|122418
1660058100000|2022-08-09 15:15:00|85.47|85.43|85.44|85.41|85.53|85.49|85.41|85.37|128074
1660058400000|2022-08-09 15:20:00|85.46|85.42|85.29|85.26|85.47|85.45|85.21|85.17|112254
1660058700000|2022-08-09 15:25:00|85.28|85.27|85.02|85.01|85.31|85.28|85.02|85|833545
1660114800000|2022-08-10 07:00:00|84.52|84|84.39|84.22|84.77|84.33|83.67|83.35|544491
1660115100000|2022-08-10 07:05:00|84.38|84.24|83.7|83.62|84.57|84.42|83.7|83.62|293744
1660115400000|2022-08-10 07:10:00|83.69|83.6|84.17|84.06|84.23|84.11|83.64|83.53|176764
1660115700000|2022-08-10 07:15:00|84.18|84.07|84.35|84.27|84.47|84.4|84.18|84.07|161045
1660116000000|2022-08-10 07:20:00|84.36|84.28|84.6|84.54|84.76|84.69|84.35|84.28|256470
1660116300000|2022-08-10 07:25:00|84.61|84.55|84.57|84.49|84.71|84.61|84.45|84.38|115513
1660116600000|2022-08-10 07:30:00|84.58|84.5|84.4|84.34|84.59|84.5|84.4|84.34|113219
1660116900000|2022-08-10 07:35:00|84.42|84.35|84.31|84.24|84.47|84.41|84.28|84.22|172566
1660117200000|2022-08-10 07:40:00|84.3|84.23|84.25|84.18|84.33|84.27|84.15|84.11|49917
1660117500000|2022-08-10 07:45:00|84.28|84.19|84.65|84.6|84.65|84.61|84.28|84.19|113834
1660117800000|2022-08-10 07:50:00|84.67|84.61|84.95|84.91|85|84.94|84.67|84.6|77940
1660118100000|2022-08-10 07:55:00|84.96|84.9|84.93|84.89|85|84.95|84.87|84.81|77755
1660118400000|2022-08-10 08:00:00|84.92|84.87|84.91|84.88|85.07|85.01|84.85|84.83|55988
1660118700000|2022-08-10 08:05:00|84.9|84.87|85.22|85.16|85.23|85.16|84.87|84.83|71184
1660119000000|2022-08-10 08:10:00|85.23|85.17|85.28|85.24|85.39|85.33|85.22|85.16|30700
1660119300000|2022-08-10 08:15:00|85.27|85.21|84.97|84.91|85.28|85.23|84.95|84.86|63444
1660119600000|2022-08-10 08:20:00|84.96|84.92|85.07|85.01|85.08|85.01|84.9|84.84|47139
1660119900000|2022-08-10 08:25:00|85.08|85.02|85.16|85.08|85.17|85.11|84.94|84.87|52640
1660120200000|2022-08-10 08:30:00|85.17|85.06|85.16|85.1|85.19|85.13|85.09|85.06|172313
1660120500000|2022-08-10 08:35:00|85.15|85.11|85.21|85.15|85.28|85.21|85.15|85.1|21719
1660120800000|2022-08-10 08:40:00|85.2|85.14|85.44|85.36|85.46|85.38|85.19|85.14|30750
1660121100000|2022-08-10 08:45:00|85.43|85.35|85.62|85.58|85.63|85.58|85.36|85.33|124027
1660121400000|2022-08-10 08:50:00|85.66|85.59|85.81|85.74|85.82|85.76|85.62|85.58|70051
1660121700000|2022-08-10 08:55:00|85.8|85.75|85.63|85.59|85.81|85.77|85.55|85.52|47398
1660122000000|2022-08-10 09:00:00|85.62|85.6|85.62|85.57|85.62|85.6|85.39|85.34|42736
1660122300000|2022-08-10 09:05:00|85.61|85.56|85.62|85.57|85.62|85.59|85.55|85.48|38341
1660122600000|2022-08-10 09:10:00|85.61|85.58|85.86|85.81|85.88|85.81|85.61|85.57|85008
1660122900000|2022-08-10 09:15:00|85.87|85.82|85.77|85.72|85.91|85.86|85.73|85.67|143082
1660123200000|2022-08-10 09:20:00|85.76|85.73|85.56|85.51|85.81|85.76|85.55|85.51|28950
1660123500000|2022-08-10 09:25:00|85.55|85.49|85.39|85.34|85.56|85.49|85.36|85.32|48248
1660123800000|2022-08-10 09:30:00|85.38|85.35|85.55|85.51|85.62|85.54|85.36|85.32|84961
1660124100000|2022-08-10 09:35:00|85.54|85.5|85.5|85.48|85.54|85.52|85.46|85.41|21048
1660124400000|2022-08-10 09:40:00|85.51|85.49|85.57|85.53|85.65|85.59|85.51|85.49|26322
1660124700000|2022-08-10 09:45:00|85.56|85.52|85.43|85.42|85.6|85.55|85.43|85.39|17914
1660125000000|2022-08-10 09:50:00|85.42|85.39|85.32|85.3|85.43|85.39|85.32|85.3|11869
1660125300000|2022-08-10 09:55:00|85.33|85.31|85.39|85.38|85.45|85.41|85.29|85.24|33060
1660125600000|2022-08-10 10:00:00|85.4|85.39|85.4|85.36|85.45|85.42|85.36|85.3|26271
1660125900000|2022-08-10 10:05:00|85.39|85.35|85.29|85.25|85.4|85.36|85.26|85.24|48124
1660126200000|2022-08-10 10:10:00|85.28|85.23|85.14|85.09|85.29|85.23|85.05|85.01|70125
1660126500000|2022-08-10 10:15:00|85.13|85.08|85.14|85.11|85.14|85.13|85.08|85.02|22987
1660126800000|2022-08-10 10:20:00|85.13|85.09|85.03|85.01|85.13|85.09|84.97|84.93|101739
1660127100000|2022-08-10 10:25:00|85.05|85.02|85.05|85|85.2|85.14|85.05|85|43496
1660127400000|2022-08-10 10:30:00|85.06|84.98|84.99|84.95|85.07|85.02|84.99|84.95|18879
1660127700000|2022-08-10 10:35:00|85|84.96|85|84.96|85.03|85.01|84.99|84.94|11891
1660128000000|2022-08-10 10:40:00|84.99|84.95|84.9|84.85|84.99|84.96|84.89|84.84|7294
1660128300000|2022-08-10 10:45:00|84.89|84.84|84.94|84.89|84.96|84.89|84.74|84.7|104586
1660128600000|2022-08-10 10:50:00|84.95|84.9|84.97|84.93|85.01|84.97|84.93|84.89|18352
1660128900000|2022-08-10 10:55:00|84.96|84.91|84.82|84.79|85.04|84.97|84.8|84.75|134579
1660129200000|2022-08-10 11:00:00|84.83|84.78|84.86|84.84|84.89|84.84|84.8|84.78|117296
1660129500000|2022-08-10 11:05:00|84.83|84.83|84.66|84.61|84.83|84.83|84.65|84.6|465854
1660129800000|2022-08-10 11:10:00|84.65|84.6|84.63|84.58|84.65|84.6|84.41|84.36|324122
1660130100000|2022-08-10 11:15:00|84.62|84.59|84.23|84.17|84.63|84.6|84.23|84.17|172241
1660130400000|2022-08-10 11:20:00|84.22|84.16|84.34|84.31|84.37|84.31|84.13|84.09|54186
1660130700000|2022-08-10 11:25:00|84.35|84.3|84.11|84.06|84.36|84.3|84.1|84.06|131599
1660131000000|2022-08-10 11:30:00|84.12|84.07|83.95|83.91|84.13|84.08|83.93|83.91|215818
1660131300000|2022-08-10 11:35:00|83.93|83.9|84.44|84.4|84.46|84.41|83.91|83.9|200526
1660131600000|2022-08-10 11:40:00|84.46|84.41|84.63|84.6|84.66|84.6|84.46|84.39|131913
1660131900000|2022-08-10 11:45:00|84.62|84.58|84.69|84.66|84.72|84.66|84.43|84.38|50950
1660132200000|2022-08-10 11:50:00|84.71|84.67|84.69|84.65|84.83|84.76|84.69|84.65|28006
1660132500000|2022-08-10 11:55:00|84.71|84.66|84.79|84.74|84.81|84.75|84.68|84.64|50770
1660132800000|2022-08-10 12:00:00|84.78|84.73|84.8|84.77|84.83|84.81|84.75|84.7|66018
1660133100000|2022-08-10 12:05:00|84.81|84.76|85.07|85.03|85.13|85.09|84.81|84.76|66250
1660133400000|2022-08-10 12:10:00|85.06|85.02|85.04|85|85.07|85.02|84.99|84.92|48278
1660133700000|2022-08-10 12:15:00|85.03|84.99|84.92|84.86|85.04|85.01|84.91|84.86|33001
1660134000000|2022-08-10 12:20:00|84.91|84.85|85.11|85.04|85.14|85.1|84.84|84.8|46690
1660134300000|2022-08-10 12:25:00|85.1|85.05|85.25|85.19|85.29|85.24|85.1|85.04|37337
1660134600000|2022-08-10 12:30:00|85.28|85.2|85.13|85.07|85.7|85.61|85.12|85.04|515066
1660134900000|2022-08-10 12:35:00|85.12|85.09|84.82|84.74|85.12|85.1|84.81|84.73|119345
1660135200000|2022-08-10 12:40:00|84.83|84.75|84.86|84.8|85.13|85.05|84.67|84.6|277123
1660135500000|2022-08-10 12:45:00|84.85|84.81|85.26|85.2|85.27|85.2|84.82|84.75|69054
1660135800000|2022-08-10 12:50:00|85.25|85.23|85.3|85.25|85.41|85.36|85.25|85.23|51990
1660136100000|2022-08-10 12:55:00|85.31|85.26|85.27|85.23|85.41|85.35|85.18|85.12|97781
1660136400000|2022-08-10 13:00:00|85.26|85.2|84.89|84.8|85.26|85.2|84.88|84.8|106087
1660136700000|2022-08-10 13:05:00|84.88|84.81|85.01|84.96|85.05|84.98|84.8|84.73|62017
1660137000000|2022-08-10 13:10:00|85|84.97|85.06|85.01|85.14|85.08|85|84.97|86525
1660137300000|2022-08-10 13:15:00|85.07|85.02|85.07|85.05|85.25|85.21|85.06|85.01|501158
1660137600000|2022-08-10 13:20:00|85.08|85.06|85.64|85.56|85.65|85.57|85.07|85.04|169536
1660137900000|2022-08-10 13:25:00|85.67|85.58|85.52|85.47|85.91|85.83|85.49|85.44|516978
1660138200000|2022-08-10 13:30:00|85.5|85.48|85.67|85.63|85.83|85.77|85.5|85.48|302766
1660138500000|2022-08-10 13:35:00|85.68|85.64|85.58|85.54|85.9|85.83|85.57|85.52|92511
1660138800000|2022-08-10 13:40:00|85.59|85.55|85.87|85.83|85.95|85.88|85.55|85.51|92432
1660139100000|2022-08-10 13:45:00|85.88|85.84|86.02|85.99|86.15|86.07|85.88|85.83|277504
1660139400000|2022-08-10 13:50:00|86.04|86|85.72|85.71|86.08|86.05|85.69|85.64|192045
1660139700000|2022-08-10 13:55:00|85.73|85.72|85.91|85.86|85.96|85.91|85.73|85.71|159850
1660140000000|2022-08-10 14:00:00|85.9|85.85|85.91|85.88|86|85.97|85.88|85.83|1006018
1660140300000|2022-08-10 14:05:00|85.92|85.89|85.92|85.9|86|85.98|85.69|85.66|752501
1660140600000|2022-08-10 14:10:00|85.95|85.91|85.78|85.76|86.15|86.1|85.76|85.72|475406
1660140900000|2022-08-10 14:15:00|85.8|85.78|85.73|85.72|85.95|85.9|85.71|85.69|276918
1660141200000|2022-08-10 14:20:00|85.75|85.73|85.67|85.64|85.79|85.75|85.64|85.62|277253
1660141500000|2022-08-10 14:25:00|85.68|85.63|85.77|85.73|85.95|85.91|85.65|85.63|142303
1660141800000|2022-08-10 14:30:00|85.76|85.72|85.83|85.8|85.83|85.8|85.67|85.66|113994
1660142100000|2022-08-10 14:35:00|85.84|85.81|85.74|85.72|85.88|85.83|85.69|85.66|127752
1660142400000|2022-08-10 14:40:00|85.75|85.71|85.69|85.65|85.79|85.75|85.65|85.62|241275
1660142700000|2022-08-10 14:45:00|85.67|85.66|85.58|85.54|85.72|85.68|85.5|85.47|188581
1660143000000|2022-08-10 14:50:00|85.57|85.52|85.52|85.49|85.63|85.6|85.48|85.45|98390
1660143300000|2022-08-10 14:55:00|85.53|85.48|85.61|85.58|85.66|85.62|85.53|85.48|130665
1660143600000|2022-08-10 15:00:00|85.6|85.59|85.6|85.57|85.77|85.72|85.59|85.56|217800
1660143900000|2022-08-10 15:05:00|85.61|85.58|85.53|85.5|85.82|85.77|85.5|85.46|266846
1660144200000|2022-08-10 15:10:00|85.52|85.49|85.36|85.33|85.52|85.49|85.35|85.32|215066
1660144500000|2022-08-10 15:15:00|85.35|85.32|85.3|85.27|85.4|85.36|85.21|85.16|130699
1660144800000|2022-08-10 15:20:00|85.31|85.28|85.68|85.64|85.68|85.65|85.3|85.27|201120
1660145100000|2022-08-10 15:25:00|85.67|85.63|85.79|85.75|85.86|85.77|85.64|85.6|243222
1660201200000|2022-08-11 07:00:00|85.96|85.83|86.32|86.22|86.38|86.23|85.93|85.79|399474
1660201500000|2022-08-11 07:05:00|86.33|86.21|86.18|86.09|86.37|86.31|86.16|86.02|266212
1660201800000|2022-08-11 07:10:00|86.19|86.1|86.07|85.98|86.23|86.17|85.98|85.9|239921
1660202100000|2022-08-11 07:15:00|86.06|85.97|86.27|86.18|86.28|86.22|85.94|85.9|70909
1660202400000|2022-08-11 07:20:00|86.28|86.16|86.19|86.13|86.4|86.33|86.19|86.1|94010
1660202700000|2022-08-11 07:25:00|86.18|86.12|85.88|85.8|86.22|86.15|85.88|85.79|63304
1660203000000|2022-08-11 07:30:00|85.87|85.79|85.8|85.74|85.88|85.81|85.59|85.51|166187
1660203300000|2022-08-11 07:35:00|85.81|85.75|86.08|86.03|86.08|86.03|85.78|85.74|119152
1660203600000|2022-08-11 07:40:00|86.07|86.02|86.25|86.2|86.28|86.21|86.04|85.99|120332
1660203900000|2022-08-11 07:45:00|86.26|86.21|86.33|86.3|86.4|86.32|86.19|86.11|218198
1660204200000|2022-08-11 07:50:00|86.32|86.29|86.29|86.23|86.32|86.29|86.17|86.12|115859
1660204500000|2022-08-11 07:55:00|86.31|86.24|86.35|86.3|86.42|86.37|86.27|86.21|134746
1660204800000|2022-08-11 08:00:00|86.34|86.29|85.98|85.95|86.34|86.29|85.98|85.95|162815
1660205100000|2022-08-11 08:05:00|85.97|85.93|85.78|85.71|86.03|85.99|85.78|85.7|47868
1660205400000|2022-08-11 08:10:00|85.79|85.72|85.82|85.78|85.84|85.8|85.78|85.71|14890
1660205700000|2022-08-11 08:15:00|85.84|85.79|86.12|86.06|86.13|86.06|85.82|85.79|39520
1660206000000|2022-08-11 08:20:00|86.11|86.05|86.28|86.24|86.29|86.24|86.06|86.05|55230
1660206300000|2022-08-11 08:25:00|86.27|86.23|85.8|85.74|86.28|86.23|85.78|85.7|140968
1660206600000|2022-08-11 08:30:00|85.79|85.73|86.02|85.98|86.07|86.04|85.72|85.68|74509
1660206900000|2022-08-11 08:35:00|86.04|85.99|86.1|86.05|86.1|86.06|86.01|85.97|15528
1660207200000|2022-08-11 08:40:00|86.12|86.06|86.12|86.06|86.22|86.14|86.09|86.05|202841
1660207500000|2022-08-11 08:45:00|86.1|86.07|86.14|86.11|86.19|86.15|86.07|86.01|35627
1660207800000|2022-08-11 08:50:00|86.13|86.09|86.09|86.04|86.16|86.09|86.01|85.97|138038
1660208100000|2022-08-11 08:55:00|86.1|86.05|86.33|86.26|86.34|86.28|86.1|86.04|113600
1660208400000|2022-08-11 09:00:00|86.32|86.28|86.34|86.3|86.39|86.32|86.19|86.14|39058
1660208700000|2022-08-11 09:05:00|86.33|86.29|86.6|86.54|86.6|86.55|86.27|86.21|182038
1660209000000|2022-08-11 09:10:00|86.63|86.56|86.42|86.37|86.64|86.58|86.38|86.35|242415
1660209300000|2022-08-11 09:15:00|86.41|86.38|86.43|86.38|86.45|86.39|86.32|86.25|162479
1660209600000|2022-08-11 09:20:00|86.42|86.39|86.51|86.46|86.63|86.57|86.41|86.39|126561
1660209900000|2022-08-11 09:25:00|86.5|86.45|86.3|86.26|86.5|86.45|86.24|86.18|85284
1660210200000|2022-08-11 09:30:00|86.29|86.27|86.46|86.41|86.5|86.43|86.29|86.26|226290
1660210500000|2022-08-11 09:35:00|86.47|86.39|86.34|86.3|86.53|86.47|86.34|86.27|26778
1660210800000|2022-08-11 09:40:00|86.33|86.29|86.36|86.32|86.37|86.32|86.24|86.17|19473
1660211100000|2022-08-11 09:45:00|86.35|86.31|86.47|86.43|86.49|86.44|86.33|86.27|71657
1660211400000|2022-08-11 09:50:00|86.46|86.44|86.22|86.19|86.49|86.47|86.22|86.18|186361
1660211700000|2022-08-11 09:55:00|86.23|86.17|86.01|85.95|86.23|86.2|86|85.94|21483
1660212000000|2022-08-11 10:00:00|86|85.94|86.03|85.99|86.2|86.13|85.98|85.93|17306
1660212300000|2022-08-11 10:05:00|86.02|85.97|85.87|85.8|86.02|85.97|85.83|85.75|16175
1660212600000|2022-08-11 10:10:00|85.88|85.81|85.94|85.91|85.94|85.93|85.8|85.79|74479
1660212900000|2022-08-11 10:15:00|85.96|85.92|86.13|86.09|86.13|86.1|85.93|85.9|38070
1660213200000|2022-08-11 10:20:00|86.14|86.08|86.2|86.16|86.25|86.21|86.08|86.04|148146
1660213500000|2022-08-11 10:25:00|86.19|86.15|86.32|86.28|86.4|86.36|86.11|86.05|115577
1660213800000|2022-08-11 10:30:00|86.33|86.29|86.45|86.42|86.52|86.46|86.31|86.26|71437
1660214100000|2022-08-11 10:35:00|86.44|86.4|86.41|86.36|86.56|86.51|86.3|86.28|129854
1660214400000|2022-08-11 10:40:00|86.4|86.35|86.36|86.3|86.53|86.46|86.31|86.28|67471
1660214700000|2022-08-11 10:45:00|86.35|86.31|86.37|86.33|86.44|86.38|86.3|86.28|68895
1660215000000|2022-08-11 10:50:00|86.35|86.34|86.62|86.6|86.7|86.64|86.35|86.32|186542
1660215300000|2022-08-11 10:55:00|86.64|86.59|86.53|86.5|86.64|86.6|86.48|86.42|318970
1660215600000|2022-08-11 11:00:00|86.55|86.51|86.52|86.47|86.56|86.52|86.49|86.44|121464
1660215900000|2022-08-11 11:05:00|86.53|86.48|86.42|86.39|86.56|86.53|86.42|86.38|34286
1660216200000|2022-08-11 11:10:00|86.41|86.37|86.24|86.18|86.43|86.38|86.2|86.14|50725
1660216500000|2022-08-11 11:15:00|86.25|86.19|86.33|86.27|86.4|86.34|86.25|86.19|54196
1660216800000|2022-08-11 11:20:00|86.32|86.26|86.26|86.2|86.35|86.31|86.25|86.19|50222
1660217100000|2022-08-11 11:25:00|86.25|86.19|86.17|86.14|86.26|86.21|86.14|86.09|21252
1660217400000|2022-08-11 11:30:00|86.16|86.12|86.11|86.06|86.26|86.21|86.08|86.02|165327
1660217700000|2022-08-11 11:35:00|86.1|86.05|86.03|85.99|86.11|86.06|85.96|85.9|27971
1660218000000|2022-08-11 11:40:00|86.02|85.96|85.92|85.86|86.03|85.97|85.85|85.79|3199875
1660218300000|2022-08-11 11:45:00|85.91|85.87|85.91|85.87|86|85.95|85.87|85.82|63663
1660218600000|2022-08-11 11:50:00|85.93|85.88|85.9|85.85|85.98|85.92|85.9|85.85|13493
1660218900000|2022-08-11 11:55:00|85.91|85.86|86.02|85.96|86.02|85.98|85.9|85.85|50669
1660219200000|2022-08-11 12:00:00|86.01|85.97|85.98|85.95|86.02|85.98|85.87|85.85|136285
1660219500000|2022-08-11 12:05:00|85.97|85.93|86.07|86.03|86.09|86.03|85.96|85.93|18494
1660219800000|2022-08-11 12:10:00|86.08|86.04|86.19|86.15|86.19|86.15|86.08|86.04|17083
1660220100000|2022-08-11 12:15:00|86.18|86.16|86.16|86.12|86.26|86.21|86.12|86.08|30603
1660220400000|2022-08-11 12:20:00|86.17|86.1|86.16|86.13|86.17|86.13|86.07|86.04|10319
1660220700000|2022-08-11 12:25:00|86.15|86.12|86.32|86.11|86.32|86.12|86.07|86.04|34787
1660221000000|2022-08-11 12:30:00|86.31|86.12|86.23|86.19|86.38|86.32|86.23|86.12|43557
1660221300000|2022-08-11 12:35:00|86.22|86.16|86.37|86.33|86.42|86.36|86.17|86.14|81412
1660221600000|2022-08-11 12:40:00|86.38|86.31|86.26|86.22|86.39|86.33|86.23|86.2|79052
1660221900000|2022-08-11 12:45:00|86.25|86.21|86.18|86.13|86.25|86.21|86.09|86.04|154906
1660222200000|2022-08-11 12:50:00|86.17|86.14|86.34|86.3|86.41|86.34|86.17|86.13|48389
1660222500000|2022-08-11 12:55:00|86.36|86.31|86.38|86.34|86.47|86.41|86.31|86.25|45161
1660222800000|2022-08-11 13:00:00|86.39|86.33|86.17|86.14|86.39|86.33|86.16|86.11|46528
1660223100000|2022-08-11 13:05:00|86.16|86.12|86.06|86.01|86.17|86.14|86.06|86|34944
1660223400000|2022-08-11 13:10:00|86.04|86|85.99|85.96|86.06|86.03|85.97|85.93|130798
1660223700000|2022-08-11 13:15:00|85.98|85.97|85.75|85.71|86|85.97|85.74|85.71|205630
1660224000000|2022-08-11 13:20:00|85.78|85.73|85.8|85.77|85.86|85.8|85.75|85.71|37530
1660224300000|2022-08-11 13:25:00|85.83|85.78|86.02|85.97|86.02|85.97|85.8|85.77|126897
1660224600000|2022-08-11 13:30:00|86.01|85.98|85.82|85.79|86.14|86.11|85.82|85.79|109038
1660224900000|2022-08-11 13:35:00|85.81|85.78|85.94|85.89|86.04|85.98|85.77|85.71|80571
1660225200000|2022-08-11 13:40:00|85.93|85.9|85.89|85.84|86|85.95|85.7|85.64|156934
1660225500000|2022-08-11 13:45:00|85.9|85.85|85.76|85.73|85.95|85.9|85.76|85.73|171784
1660225800000|2022-08-11 13:50:00|85.75|85.74|85.75|85.71|85.9|85.85|85.71|85.68|159139
1660226100000|2022-08-11 13:55:00|85.74|85.7|85.47|85.42|85.77|85.74|85.46|85.42|175840
1660226400000|2022-08-11 14:00:00|85.46|85.4|85.19|85.14|85.52|85.48|85.18|85.13|262621
1660226700000|2022-08-11 14:05:00|85.2|85.15|85.5|85.48|85.52|85.48|85.14|85.12|214391
1660227000000|2022-08-11 14:10:00|85.49|85.47|85.45|85.41|85.54|85.49|85.35|85.32|157425
1660227300000|2022-08-11 14:15:00|85.46|85.42|85.6|85.59|85.63|85.61|85.42|85.39|114525
1660227600000|2022-08-11 14:20:00|85.59|85.58|85.41|85.38|85.72|85.67|85.41|85.38|220282
1660227900000|2022-08-11 14:25:00|85.4|85.37|85.32|85.27|85.41|85.37|85.22|85.17|106371
1660228200000|2022-08-11 14:30:00|85.33|85.28|85.39|85.34|85.42|85.37|85.19|85.17|86766
1660228500000|2022-08-11 14:35:00|85.38|85.35|85.21|85.17|85.44|85.4|85.21|85.17|158227
1660228800000|2022-08-11 14:40:00|85.2|85.18|85.21|85.18|85.24|85.23|85.05|85.03|164386
1660229100000|2022-08-11 14:45:00|85.2|85.17|85.08|85.04|85.21|85.17|84.88|84.85|288584
1660229400000|2022-08-11 14:50:00|85.07|85.03|85.02|84.97|85.08|85.04|84.95|84.92|182966
1660229700000|2022-08-11 14:55:00|85.01|84.95|84.97|84.95|85.02|84.99|84.87|84.83|196593
1660230000000|2022-08-11 15:00:00|84.98|84.96|84.93|84.9|85.04|85.01|84.89|84.85|221886
1660230300000|2022-08-11 15:05:00|84.94|84.91|84.87|84.84|84.94|84.91|84.78|84.74|218660
1660230600000|2022-08-11 15:10:00|84.88|84.83|84.75|84.72|84.95|84.91|84.72|84.71|219862
1660230900000|2022-08-11 15:15:00|84.77|84.73|84.57|84.54|84.83|84.79|84.57|84.54|205450
1660231200000|2022-08-11 15:20:00|84.56|84.53|84.81|84.8|84.87|84.82|84.51|84.48|217672
1660231500000|2022-08-11 15:25:00|84.8|84.79|84.98|84.93|85.03|84.96|84.72|84.69|337345
1660287600000|2022-08-12 07:00:00|84.97|84.8|84.69|84.54|86.59|85.12|84.69|84.53|200210
1660287900000|2022-08-12 07:05:00|84.68|84.55|84.58|84.49|84.82|84.67|84.51|84.38|193915
1660288200000|2022-08-12 07:10:00|84.57|84.45|84.29|84.2|84.65|84.56|84.26|84.19|199597
1660288500000|2022-08-12 07:15:00|84.27|84.22|84.77|84.73|84.79|84.75|84.27|84.2|211157
1660288800000|2022-08-12 07:20:00|84.79|84.74|84.79|84.72|84.89|84.81|84.71|84.65|57817
1660289100000|2022-08-12 07:25:00|84.8|84.74|84.98|84.94|84.99|84.94|84.78|84.74|65556
1660289400000|2022-08-12 07:30:00|85.01|84.93|85.03|84.97|85.11|85.05|84.94|84.91|39956
1660289700000|2022-08-12 07:35:00|85.02|84.98|85.43|85.36|85.45|85.37|85.02|84.97|114654
1660290000000|2022-08-12 07:40:00|85.42|85.35|85.26|85.23|85.44|85.37|85.17|85.11|38011
1660290300000|2022-08-12 07:45:00|85.27|85.24|85.39|85.33|85.44|85.38|85.27|85.23|108987
1660290600000|2022-08-12 07:50:00|85.4|85.32|85.35|85.27|85.56|85.49|85.27|85.23|144181
1660290900000|2022-08-12 07:55:00|85.34|85.28|85.28|85.2|85.34|85.3|85.24|85.15|32420
1660291200000|2022-08-12 08:00:00|85.29|85.21|85.19|85.13|85.34|85.27|85.16|85.09|88781
1660291500000|2022-08-12 08:05:00|85.2|85.12|85.04|85|85.21|85.12|84.94|84.86|59148
1660291800000|2022-08-12 08:10:00|85.03|84.97|85.48|85.42|85.49|85.44|84.97|84.9|955598
1660292100000|2022-08-12 08:15:00|85.47|85.43|85.66|85.62|85.8|85.7|85.47|85.43|993251
1660292400000|2022-08-12 08:20:00|85.67|85.63|85.65|85.63|85.77|85.74|85.62|85.58|128777
1660292700000|2022-08-12 08:25:00|85.63|85.6|85.6|85.56|85.69|85.63|85.52|85.46|135131
1660293000000|2022-08-12 08:30:00|85.62|85.58|85.67|85.62|85.68|85.64|85.58|85.51|108841
1660293300000|2022-08-12 08:35:00|85.66|85.63|85.69|85.68|85.73|85.68|85.52|85.48|107249
1660293600000|2022-08-12 08:40:00|85.68|85.67|85.79|85.76|85.88|85.81|85.68|85.62|267906
1660293900000|2022-08-12 08:45:00|85.78|85.74|85.76|85.73|85.83|85.76|85.69|85.64|54246
1660294200000|2022-08-12 08:50:00|85.78|85.72|85.8|85.74|85.92|85.88|85.78|85.71|111159
1660294500000|2022-08-12 08:55:00|85.79|85.73|85.85|85.79|85.86|85.79|85.7|85.63|45617
1660294800000|2022-08-12 09:00:00|85.83|85.78|85.7|85.64|85.83|85.79|85.68|85.61|84901
1660295100000|2022-08-12 09:05:00|85.69|85.65|85.55|85.5|85.75|85.69|85.55|85.5|18350
1660295400000|2022-08-12 09:10:00|85.54|85.51|85.47|85.4|85.68|85.62|85.36|85.3|221342
1660295700000|2022-08-12 09:15:00|85.46|85.39|85.17|85.1|85.48|85.42|85.12|85.06|34319
1660296000000|2022-08-12 09:20:00|85.16|85.09|85.05|85|85.26|85.2|85.03|85|113376
1660296300000|2022-08-12 09:25:00|85.08|85.01|85.06|85.04|85.22|85.14|85.03|85|31943
1660296600000|2022-08-12 09:30:00|85.05|85.01|85.25|85.22|85.29|85.23|85.04|85|35326
1660296900000|2022-08-12 09:35:00|85.27|85.23|85.35|85.31|85.38|85.34|85.27|85.23|10669
1660297200000|2022-08-12 09:40:00|85.34|85.3|85.39|85.32|85.47|85.41|85.34|85.3|77036
1660297500000|2022-08-12 09:45:00|85.38|85.34|85.52|85.45|85.54|85.47|85.34|85.32|98303
1660297800000|2022-08-12 09:50:00|85.51|85.44|85.52|85.5|85.59|85.55|85.39|85.36|65217
1660298100000|2022-08-12 09:55:00|85.51|85.51|85.55|85.52|85.55|85.52|85.48|85.44|9204
1660298400000|2022-08-12 10:00:00|85.57|85.53|85.45|85.42|85.59|85.55|85.39|85.35|26845
1660298700000|2022-08-12 10:05:00|85.44|85.41|85.51|85.46|85.55|85.5|85.44|85.39|53822
1660299000000|2022-08-12 10:10:00|85.5|85.48|85.45|85.4|85.5|85.48|85.43|85.37|4532
1660299300000|2022-08-12 10:15:00|85.46|85.41|85.45|85.4|85.56|85.5|85.38|85.34|6743
1660299600000|2022-08-12 10:20:00|85.47|85.41|85.47|85.43|85.49|85.44|85.41|85.36|12208
1660299900000|2022-08-12 10:25:00|85.45|85.41|85.55|85.52|85.59|85.54|85.4|85.37|61386
1660300200000|2022-08-12 10:30:00|85.54|85.5|85.56|85.53|85.59|85.57|85.5|85.47|79487
1660300500000|2022-08-12 10:35:00|85.55|85.52|85.42|85.38|85.56|85.52|85.39|85.34|15217
1660300800000|2022-08-12 10:40:00|85.41|85.4|85.26|85.23|85.45|85.43|85.23|85.19|12473
1660301100000|2022-08-12 10:45:00|85.27|85.24|85.41|85.38|85.41|85.38|85.26|85.23|16772
1660301400000|2022-08-12 10:50:00|85.38|85.37|85.41|85.37|85.41|85.4|85.3|85.26|100192
1660301700000|2022-08-12 10:55:00|85.4|85.36|85.3|85.25|85.4|85.36|85.17|85.13|34713
1660302000000|2022-08-12 11:00:00|85.29|85.23|85.22|85.17|85.3|85.23|85.17|85.12|25525
1660302300000|2022-08-12 11:05:00|85.21|85.18|85.33|85.29|85.33|85.3|85.19|85.17|8367
1660302600000|2022-08-12 11:10:00|85.35|85.3|85.38|85.35|85.39|85.35|85.31|85.27|81117
1660302900000|2022-08-12 11:15:00|85.37|85.34|85.3|85.27|85.37|85.34|85.23|85.18|79774
1660303200000|2022-08-12 11:20:00|85.32|85.28|85.33|85.29|85.39|85.35|85.3|85.25|4082
1660303500000|2022-08-12 11:25:00|85.34|85.3|85.37|85.32|85.44|85.4|85.33|85.29|25936
1660303800000|2022-08-12 11:30:00|85.38|85.33|85.5|85.44|85.51|85.45|85.36|85.32|32028
1660304100000|2022-08-12 11:35:00|85.49|85.45|85.47|85.42|85.5|85.45|85.42|85.37|32875
1660304400000|2022-08-12 11:40:00|85.46|85.43|85.43|85.4|85.47|85.43|85.39|85.36|4056
1660304700000|2022-08-12 11:45:00|85.42|85.38|85.4|85.36|85.46|85.42|85.39|85.36|8649
1660305000000|2022-08-12 11:50:00|85.39|85.34|85.36|85.33|85.4|85.36|85.31|85.27|36166
1660305300000|2022-08-12 11:55:00|85.37|85.34|85.43|85.39|85.5|85.44|85.37|85.32|28764
1660305600000|2022-08-12 12:00:00|85.42|85.37|85.47|85.43|85.5|85.45|85.37|85.35|29034
1660305900000|2022-08-12 12:05:00|85.49|85.44|85.42|85.39|85.52|85.48|85.4|85.36|28765
1660306200000|2022-08-12 12:10:00|85.43|85.4|85.48|85.44|85.51|85.47|85.43|85.39|21302
1660306500000|2022-08-12 12:15:00|85.49|85.45|85.48|85.46|85.51|85.49|85.47|85.42|41783
1660306800000|2022-08-12 12:20:00|85.5|85.47|85.51|85.49|85.52|85.5|85.47|85.46|73788
1660307100000|2022-08-12 12:25:00|85.5|85.47|85.51|85.49|85.55|85.53|85.47|85.46|25191
1660307400000|2022-08-12 12:30:00|85.53|85.5|85.62|85.59|85.64|85.61|85.53|85.5|37171
1660307700000|2022-08-12 12:35:00|85.61|85.58|85.52|85.48|85.62|85.6|85.5|85.47|35570
1660308000000|2022-08-12 12:40:00|85.51|85.49|85.49|85.44|85.57|85.53|85.44|85.41|100278
1660308300000|2022-08-12 12:45:00|85.5|85.45|85.48|85.45|85.5|85.46|85.43|85.39|13274
1660308600000|2022-08-12 12:50:00|85.5|85.46|85.64|85.59|85.64|85.59|85.5|85.46|23331
1660308900000|2022-08-12 12:55:00|85.63|85.6|85.71|85.67|85.75|85.7|85.63|85.59|27880
1660309200000|2022-08-12 13:00:00|85.7|85.66|85.77|85.75|85.85|85.79|85.69|85.66|50320
1660309500000|2022-08-12 13:05:00|85.76|85.73|85.8|85.75|85.87|85.81|85.71|85.67|39247
1660309800000|2022-08-12 13:10:00|85.79|85.76|85.82|85.79|85.85|85.8|85.77|85.74|12373
1660310100000|2022-08-12 13:15:00|85.83|85.8|85.8|85.78|85.87|85.84|85.75|85.72|70813
1660310400000|2022-08-12 13:20:00|85.78|85.76|85.75|85.71|85.8|85.77|85.72|85.67|63864
1660310700000|2022-08-12 13:25:00|85.74|85.7|85.64|85.6|85.78|85.74|85.62|85.6|153146
1660311000000|2022-08-12 13:30:00|85.63|85.58|85.31|85.27|85.63|85.6|85.23|85.17|287685
1660311300000|2022-08-12 13:35:00|85.32|85.28|85.43|85.4|85.47|85.43|85.24|85.19|54169
1660311600000|2022-08-12 13:40:00|85.44|85.41|85.42|85.4|85.57|85.52|85.42|85.4|49676
1660311900000|2022-08-12 13:45:00|85.41|85.38|85.42|85.38|85.64|85.61|85.36|85.31|92288
1660312200000|2022-08-12 13:50:00|85.43|85.39|85.41|85.36|85.63|85.58|85.41|85.36|45414
1660312500000|2022-08-12 13:55:00|85.4|85.37|85.42|85.37|85.44|85.41|85.35|85.31|87882
1660312800000|2022-08-12 14:00:00|85.38|85.34|85.36|85.33|85.45|85.4|85.26|85.05|124122
1660313100000|2022-08-12 14:05:00|85.38|85.34|85.27|85.23|85.38|85.36|85.18|85.13|98421
1660313400000|2022-08-12 14:10:00|85.29|85.24|85.22|85.19|85.44|85.4|85.21|85.18|45643
1660313700000|2022-08-12 14:15:00|85.21|85.16|85.34|85.33|85.35|85.33|85.16|85.12|52969
1660314000000|2022-08-12 14:20:00|85.33|85.32|85.32|85.31|85.39|85.36|85.25|85.2|70172
1660314300000|2022-08-12 14:25:00|85.33|85.28|85.09|85.06|85.33|85.3|85.09|85.06|134823
1660314600000|2022-08-12 14:30:00|85.11|85.07|85.07|85.05|85.19|85.15|85.07|85.03|57094
1660314900000|2022-08-12 14:35:00|85.08|85.06|84.82|84.78|85.08|85.06|84.82|84.77|117848
1660315200000|2022-08-12 14:40:00|84.83|84.77|84.85|84.82|84.88|84.86|84.75|84.72|139547
1660315500000|2022-08-12 14:45:00|84.86|84.83|84.96|84.95|84.97|84.96|84.82|84.79|107815
1660315800000|2022-08-12 14:50:00|84.97|84.93|85.14|85.11|85.16|85.12|84.95|84.93|76985
1660316100000|2022-08-12 14:55:00|85.16|85.12|85.12|85.1|85.2|85.17|85.03|84.99|90307
1660316400000|2022-08-12 15:00:00|85.13|85.08|84.98|84.94|85.22|85.17|84.98|84.94|145876
1660316700000|2022-08-12 15:05:00|84.97|84.96|85.03|85.01|85.12|85.08|84.97|84.93|118652
1660317000000|2022-08-12 15:10:00|85.04|85.02|85.02|85|85.09|85.05|84.96|84.91|223881
1660317300000|2022-08-12 15:15:00|85.01|84.99|85.13|85.11|85.14|85.11|84.99|84.97|76796
1660317600000|2022-08-12 15:20:00|85.14|85.12|85.21|85.2|85.28|85.25|85.13|85.11|155897
1660317900000|2022-08-12 15:25:00|85.22|85.21|85.3|85.26|85.33|85.3|85.21|85.18|294995
1660546800000|2022-08-15 07:00:00|85.73|85.54|85.77|85.62|85.84|85.65|85.71|85.53|268811
1660547100000|2022-08-15 07:05:00|85.76|85.61|85.66|85.6|85.79|85.69|85.65|85.6|41679
1660547400000|2022-08-15 07:10:00|85.65|85.59|85.45|85.38|85.65|85.59|85.34|85.3|108374
1660547700000|2022-08-15 07:15:00|85.44|85.36|85.58|85.47|85.59|85.48|85.3|85.22|115886
1660548000000|2022-08-15 07:20:00|85.57|85.46|85.47|85.42|85.65|85.57|85.45|85.37|55634
1660548300000|2022-08-15 07:25:00|85.46|85.4|85.54|85.5|85.57|85.5|85.41|85.33|60305
1660548600000|2022-08-15 07:30:00|85.53|85.48|85.28|85.2|85.76|85.71|85.28|85.2|431316
1660548900000|2022-08-15 07:35:00|85.27|85.21|84.93|84.85|85.28|85.21|84.88|84.76|90270
1660549200000|2022-08-15 07:40:00|84.92|84.86|84.94|84.9|84.95|84.91|84.88|84.82|21697
1660549500000|2022-08-15 07:45:00|84.93|84.89|84.89|84.84|85.05|84.96|84.81|84.72|250239
1660549800000|2022-08-15 07:50:00|84.9|84.81|84.91|84.87|84.99|84.93|84.85|84.77|195334
1660550100000|2022-08-15 07:55:00|84.9|84.86|84.88|84.81|84.99|84.92|84.77|84.7|148534
1660550400000|2022-08-15 08:00:00|84.87|84.77|84.92|84.85|84.96|84.88|84.82|84.75|36008
1660550700000|2022-08-15 08:05:00|84.93|84.86|85.05|84.98|85.06|85|84.88|84.85|20525
1660551000000|2022-08-15 08:10:00|85.04|84.97|85.01|84.98|85.05|84.99|84.94|84.89|43300
1660551300000|2022-08-15 08:15:00|85|84.96|85.01|84.97|85.06|85.01|84.99|84.96|40688
1660551600000|2022-08-15 08:20:00|85.03|84.96|85.16|85.12|85.21|85.15|85.03|84.96|87679
1660551900000|2022-08-15 08:25:00|85.15|85.13|85.06|85.04|85.19|85.14|85.03|84.97|59822
1660552200000|2022-08-15 08:30:00|85.09|85.05|85.08|85.02|85.24|85.19|85.08|85.02|28783
1660552500000|2022-08-15 08:35:00|85.09|85.01|85.09|85.04|85.12|85.07|85|84.97|101858
1660552800000|2022-08-15 08:40:00|85.12|85.05|85.01|84.95|85.21|85.15|84.99|84.95|58520
1660553100000|2022-08-15 08:45:00|85.02|84.94|85.05|84.98|85.07|85.01|84.94|84.9|86908
1660553400000|2022-08-15 08:50:00|85.04|84.99|84.95|84.91|85.06|85.02|84.95|84.89|50692
1660553700000|2022-08-15 08:55:00|84.94|84.9|84.86|84.8|84.95|84.9|84.81|84.77|167254
1660554000000|2022-08-15 09:00:00|84.88|84.81|84.93|84.9|84.95|84.91|84.88|84.81|26189
1660554300000|2022-08-15 09:05:00|84.95|84.91|84.99|84.97|84.99|84.97|84.95|84.91|156817
1660554600000|2022-08-15 09:10:00|85|84.98|84.95|84.92|85.03|84.99|84.93|84.88|116399
1660554900000|2022-08-15 09:15:00|84.96|84.93|84.88|84.83|85.01|84.95|84.87|84.82|51918
1660555200000|2022-08-15 09:20:00|84.87|84.85|84.86|84.85|84.93|84.88|84.8|84.75|60022
1660555500000|2022-08-15 09:25:00|84.85|84.83|84.82|84.81|84.86|84.83|84.8|84.78|15703
1660555800000|2022-08-15 09:30:00|84.84|84.82|84.79|84.75|84.93|84.88|84.79|84.73|31532
1660556100000|2022-08-15 09:35:00|84.8|84.76|84.85|84.83|84.87|84.83|84.79|84.75|28844
1660556400000|2022-08-15 09:40:00|84.84|84.81|84.81|84.78|84.85|84.81|84.76|84.72|38553
1660556700000|2022-08-15 09:45:00|84.8|84.77|84.74|84.72|84.85|84.81|84.74|84.68|51224
1660557000000|2022-08-15 09:50:00|84.75|84.73|84.8|84.77|84.84|84.8|84.75|84.72|30592
1660557300000|2022-08-15 09:55:00|84.79|84.75|84.76|84.73|84.8|84.76|84.74|84.7|19197
1660557600000|2022-08-15 10:00:00|84.78|84.74|84.85|84.81|84.88|84.84|84.78|84.73|78440
1660557900000|2022-08-15 10:05:00|84.87|84.83|84.91|84.88|84.94|84.88|84.86|84.83|14828
1660558200000|2022-08-15 10:10:00|84.9|84.89|85.43|85.38|85.49|85.43|84.9|84.88|157784
1660558500000|2022-08-15 10:15:00|85.44|85.39|85.48|85.42|85.61|85.53|85.44|85.38|89213
1660558800000|2022-08-15 10:20:00|85.49|85.41|85.33|85.28|85.5|85.43|85.27|85.21|65900
1660559100000|2022-08-15 10:25:00|85.32|85.27|85.34|85.29|85.37|85.34|85.32|85.27|9894
1660559400000|2022-08-15 10:30:00|85.36|85.3|85.35|85.31|85.36|85.32|85.34|85.29|40207
1660559700000|2022-08-15 10:35:00|85.34|85.32|85.09|85.05|85.36|85.32|85.06|85|59369
1660560000000|2022-08-15 10:40:00|85.08|85.04|85.08|85.06|85.13|85.1|85.06|84.99|89096
1660560300000|2022-08-15 10:45:00|85.09|85.07|85.18|85.15|85.19|85.16|85.09|85.06|28676
1660560600000|2022-08-15 10:50:00|85.17|85.13|85.16|85.14|85.19|85.15|85.16|85.12|11409
1660560900000|2022-08-15 10:55:00|85.15|85.15|85.16|85.13|85.19|85.15|85.15|85.13|25707
1660561200000|2022-08-15 11:00:00|85.15|85.1|85.23|85.2|85.31|85.25|85.14|85.09|48533
1660561500000|2022-08-15 11:05:00|85.2|85.18|85.27|85.24|85.28|85.24|85.2|85.18|40701
1660561800000|2022-08-15 11:10:00|85.28|85.25|85.3|85.27|85.35|85.3|85.26|85.21|17595
1660562100000|2022-08-15 11:15:00|85.29|85.26|85.3|85.28|85.32|85.28|85.21|85.18|64114
1660562400000|2022-08-15 11:20:00|85.29|85.27|85.26|85.22|85.29|85.27|85.08|85.04|99489
1660562700000|2022-08-15 11:25:00|85.27|85.23|85.31|85.28|85.31|85.28|85.24|85.22|58882
1660563000000|2022-08-15 11:30:00|85.33|85.29|85.43|85.39|85.44|85.4|85.31|85.29|30932
1660563300000|2022-08-15 11:35:00|85.42|85.38|85.46|85.44|85.52|85.47|85.41|85.37|32547
1660563600000|2022-08-15 11:40:00|85.47|85.43|85.54|85.5|85.56|85.52|85.47|85.43|65452
1660563900000|2022-08-15 11:45:00|85.52|85.51|85.55|85.53|85.55|85.53|85.5|85.47|35680
1660564200000|2022-08-15 11:50:00|85.58|85.54|85.36|85.32|85.63|85.58|85.36|85.32|142862
1660564500000|2022-08-15 11:55:00|85.39|85.33|85.6|85.56|85.66|85.61|85.39|85.32|17395
1660564800000|2022-08-15 12:00:00|85.61|85.54|85.55|85.49|85.61|85.54|85.46|85.41|84634
1660565100000|2022-08-15 12:05:00|85.56|85.5|85.67|85.64|85.7|85.64|85.56|85.5|3622
1660565400000|2022-08-15 12:10:00|85.69|85.65|85.79|85.75|85.82|85.76|85.69|85.65|12217
1660565700000|2022-08-15 12:15:00|85.78|85.76|85.86|85.82|85.89|85.85|85.78|85.73|106725
1660566000000|2022-08-15 12:20:00|85.89|85.83|85.48|85.44|85.89|85.85|85.48|85.43|175215
1660566300000|2022-08-15 12:25:00|85.47|85.45|85.6|85.59|85.66|85.62|85.47|85.45|279487
1660566600000|2022-08-15 12:30:00|85.63|85.6|85.5|85.44|85.63|85.6|85.46|85.42|230455
1660566900000|2022-08-15 12:35:00|85.48|85.45|85.44|85.38|85.56|85.51|85.42|85.35|39142
1660567200000|2022-08-15 12:40:00|85.45|85.39|85.41|85.38|85.49|85.44|85.4|85.38|34112
1660567500000|2022-08-15 12:45:00|85.43|85.39|85.25|85.2|85.44|85.4|85.25|85.19|28823
1660567800000|2022-08-15 12:50:00|85.26|85.21|85.25|85.2|85.35|85.3|85.22|85.19|30248
1660568100000|2022-08-15 12:55:00|85.24|85.21|85.16|85.12|85.25|85.21|85.15|85.09|11612
1660568400000|2022-08-15 13:00:00|85.17|85.1|85.22|85.19|85.22|85.19|85.03|85|47329
1660568700000|2022-08-15 13:05:00|85.21|85.18|85.08|85.06|85.21|85.18|85.08|85.03|43634
1660569000000|2022-08-15 13:10:00|85.07|85.03|84.98|84.94|85.07|85.04|84.9|84.83|75986
1660569300000|2022-08-15 13:15:00|85|84.95|85.17|85.12|85.21|85.15|85|84.95|34562
1660569600000|2022-08-15 13:20:00|85.2|85.11|85.15|85.1|85.2|85.16|85.14|85.1|40246
1660569900000|2022-08-15 13:25:00|85.14|85.09|85.36|85.32|85.41|85.35|85.12|85.09|35995
1660570200000|2022-08-15 13:30:00|85.37|85.33|85.32|85.28|85.39|85.33|85.14|85.12|372076
1660570500000|2022-08-15 13:35:00|85.34|85.29|85.26|85.23|85.34|85.31|85.2|85.15|56664
1660570800000|2022-08-15 13:40:00|85.25|85.24|85.15|85.12|85.26|85.24|85.14|85.09|96962
1660571100000|2022-08-15 13:45:00|85.17|85.13|85.27|85.24|85.38|85.32|85.15|85.13|154823
1660571400000|2022-08-15 13:50:00|85.26|85.23|85.42|85.38|85.42|85.39|85.26|85.22|120284
1660571700000|2022-08-15 13:55:00|85.44|85.39|85.4|85.37|85.49|85.45|85.4|85.37|26849
1660572000000|2022-08-15 14:00:00|85.39|85.36|85.42|85.39|85.47|85.43|85.35|85.31|163697
1660572300000|2022-08-15 14:05:00|85.41|85.38|85.47|85.43|85.54|85.5|85.33|85.29|46985
1660572600000|2022-08-15 14:10:00|85.46|85.44|85.6|85.57|85.63|85.6|85.42|85.4|88630
1660572900000|2022-08-15 14:15:00|85.63|85.58|85.69|85.65|85.7|85.66|85.55|85.5|81108
1660573200000|2022-08-15 14:20:00|85.68|85.64|85.56|85.54|85.68|85.64|85.55|85.51|102601
1660573500000|2022-08-15 14:25:00|85.55|85.52|85.46|85.42|85.56|85.53|85.36|85.33|58878
1660573800000|2022-08-15 14:30:00|85.45|85.43|85.64|85.63|85.74|85.72|85.45|85.42|116585
1660574100000|2022-08-15 14:35:00|85.65|85.64|85.61|85.58|85.68|85.64|85.53|85.51|47009
1660574400000|2022-08-15 14:40:00|85.62|85.57|85.83|85.81|85.85|85.81|85.56|85.52|150650
1660574700000|2022-08-15 14:45:00|85.85|85.8|85.72|85.69|85.86|85.83|85.72|85.68|227042
1660575000000|2022-08-15 14:50:00|85.71|85.7|85.77|85.75|85.84|85.81|85.71|85.7|823248
1660575300000|2022-08-15 14:55:00|85.76|85.73|85.69|85.68|85.76|85.73|85.64|85.6|127710
1660575600000|2022-08-15 15:00:00|85.7|85.69|85.74|85.7|85.88|85.83|85.65|85.61|204378
1660575900000|2022-08-15 15:05:00|85.73|85.71|85.61|85.59|85.82|85.78|85.6|85.58|251154
1660576200000|2022-08-15 15:10:00|85.6|85.6|85.59|85.56|85.68|85.64|85.57|85.55|90481
1660576500000|2022-08-15 15:15:00|85.58|85.55|85.56|85.55|85.69|85.65|85.56|85.54|126107
1660576800000|2022-08-15 15:20:00|85.57|85.54|85.58|85.55|85.63|85.61|85.54|85.53|252788
1660577100000|2022-08-15 15:25:00|85.57|85.56|85.63|85.59|85.63|85.61|85.49|85.48|228801
1660633200000|2022-08-16 07:00:00|85.75|85.73|86.14|85.94|86.5|86.3|85.65|85.18|496836
1660633500000|2022-08-16 07:05:00|86.12|85.95|86.01|85.95|86.12|85.97|85.85|85.69|454020
1660633800000|2022-08-16 07:10:00|86.08|85.96|86.18|86.13|86.26|86.2|85.91|85.8|233652
1660634100000|2022-08-16 07:15:00|86.17|86.08|86.38|86.3|86.45|86.38|86.16|86.06|613126
1660634400000|2022-08-16 07:20:00|86.39|86.31|86.61|86.56|86.62|86.57|86.39|86.31|166693
1660634700000|2022-08-16 07:25:00|86.62|86.57|86.49|86.41|87|86.91|86.49|86.38|277167
1660635000000|2022-08-16 07:30:00|86.48|86.4|86.54|86.45|86.61|86.48|86.39|86.31|241543
1660635300000|2022-08-16 07:35:00|86.53|86.46|86.71|86.67|86.71|86.67|86.43|86.4|76859
1660635600000|2022-08-16 07:40:00|86.7|86.66|86.88|86.83|87|86.94|86.68|86.65|208777
1660635900000|2022-08-16 07:45:00|86.89|86.84|87.01|86.93|87.13|87.04|86.71|86.65|326131
1660636200000|2022-08-16 07:50:00|87.02|86.94|87.19|87.11|87.27|87.2|87.02|86.93|139267
1660636500000|2022-08-16 07:55:00|87.18|87.1|87.49|87.42|87.5|87.42|87.12|87.04|316416
1660636800000|2022-08-16 08:00:00|87.5|87.43|87.4|87.35|87.53|87.48|87.27|87.2|336880
1660637100000|2022-08-16 08:05:00|87.43|87.36|87.34|87.28|87.49|87.43|87.01|86.92|174478
1660637400000|2022-08-16 08:10:00|87.35|87.29|86.96|86.89|87.41|87.31|86.91|86.84|326130
1660637700000|2022-08-16 08:15:00|86.94|86.88|86.81|86.77|86.96|86.88|86.72|86.63|200628
1660638000000|2022-08-16 08:20:00|86.86|86.78|87.03|86.97|87.04|86.99|86.85|86.78|143354
1660638300000|2022-08-16 08:25:00|87.05|86.98|86.97|86.92|87.05|86.99|86.85|86.78|61587
1660638600000|2022-08-16 08:30:00|86.98|86.93|87|86.96|87.04|86.97|86.91|86.86|53080
1660638900000|2022-08-16 08:35:00|86.99|86.98|87.19|87.12|87.2|87.12|86.99|86.93|119862
1660639200000|2022-08-16 08:40:00|87.2|87.13|87.08|87.03|87.28|87.22|87.07|87.02|97589
1660639500000|2022-08-16 08:45:00|87.09|87.04|87.44|87.37|87.47|87.39|87.09|87.04|94365
1660639800000|2022-08-16 08:50:00|87.45|87.38|87.4|87.34|87.57|87.52|87.39|87.32|73664
1660640100000|2022-08-16 08:55:00|87.41|87.33|87.46|87.4|87.48|87.4|87.33|87.29|146769
1660640400000|2022-08-16 09:00:00|87.47|87.42|87.45|87.38|87.57|87.52|87.39|87.32|154792
1660640700000|2022-08-16 09:05:00|87.44|87.37|87.34|87.27|87.46|87.39|87.11|87.05|139706
1660641000000|2022-08-16 09:10:00|87.33|87.26|87.6|87.55|87.61|87.55|87.23|87.18|181328
1660641300000|2022-08-16 09:15:00|87.62|87.56|87.48|87.42|87.68|87.64|87.48|87.42|203220
1660641600000|2022-08-16 09:20:00|87.49|87.43|87.42|87.37|87.6|87.54|87.42|87.36|249366
1660641900000|2022-08-16 09:25:00|87.41|87.36|87.29|87.23|87.43|87.4|87.25|87.2|76798
1660642200000|2022-08-16 09:30:00|87.3|87.24|87.19|87.14|87.32|87.28|87.12|87.04|53141
1660642500000|2022-08-16 09:35:00|87.18|87.15|87.27|87.23|87.3|87.24|87.12|87.09|86368
1660642800000|2022-08-16 09:40:00|87.29|87.22|87.36|87.31|87.36|87.32|87.25|87.2|80113
1660643100000|2022-08-16 09:45:00|87.35|87.3|87.5|87.46|87.53|87.47|87.34|87.3|28645
1660643400000|2022-08-16 09:50:00|87.49|87.47|87.45|87.42|87.58|87.54|87.42|87.39|43298
1660643700000|2022-08-16 09:55:00|87.47|87.41|87.6|87.57|87.6|87.57|87.41|87.36|218289
1660644000000|2022-08-16 10:00:00|87.59|87.54|87.63|87.59|87.65|87.61|87.52|87.48|226764
1660644300000|2022-08-16 10:05:00|87.62|87.6|87.58|87.53|87.62|87.61|87.46|87.43|216392
1660644600000|2022-08-16 10:10:00|87.59|87.54|87.53|87.49|87.66|87.62|87.53|87.49|102444
1660644900000|2022-08-16 10:15:00|87.55|87.5|87.49|87.43|87.62|87.57|87.35|87.28|164363
1660645200000|2022-08-16 10:20:00|87.48|87.42|87.36|87.31|87.48|87.43|87.2|87.16|251812
1660645500000|2022-08-16 10:25:00|87.35|87.3|87.11|87.05|87.36|87.31|87.09|87.04|140110
1660645800000|2022-08-16 10:30:00|87.1|87.06|87.02|86.95|87.12|87.09|87|86.94|83871
1660646100000|2022-08-16 10:35:00|87.01|86.94|86.88|86.82|87.01|86.95|86.86|86.8|158419
1660646400000|2022-08-16 10:40:00|86.86|86.81|86.96|86.92|86.96|86.94|86.86|86.81|47458
1660646700000|2022-08-16 10:45:00|86.97|86.93|86.99|86.92|87.09|87.02|86.94|86.88|50955
1660647000000|2022-08-16 10:50:00|86.98|86.93|86.99|86.93|87.1|87.05|86.94|86.9|118021
1660647300000|2022-08-16 10:55:00|86.98|86.94|87.06|87.03|87.08|87.07|86.96|86.9|140480
1660647600000|2022-08-16 11:00:00|87.05|87.02|87.16|87.09|87.17|87.1|86.96|86.9|38239
1660647900000|2022-08-16 11:05:00|87.17|87.1|87.24|87.19|87.28|87.22|87.11|87.04|29849
1660648200000|2022-08-16 11:10:00|87.25|87.18|87.21|87.15|87.31|87.27|87.2|87.14|34486
1660648500000|2022-08-16 11:15:00|87.2|87.14|87.32|87.29|87.54|87.5|87.15|87.1|151814
1660648800000|2022-08-16 11:20:00|87.35|87.3|87.4|87.35|87.44|87.38|87.33|87.26|64734
1660649100000|2022-08-16 11:25:00|87.39|87.34|87.13|87.1|87.4|87.34|87.13|87.1|160756
1660649400000|2022-08-16 11:30:00|87.15|87.11|87.09|87.05|87.17|87.15|87.09|87.04|60821
1660649700000|2022-08-16 11:35:00|87.08|87.06|87.12|87.09|87.17|87.12|87.08|87.06|9563
1660650000000|2022-08-16 11:40:00|87.14|87.1|87.28|87.24|87.29|87.25|87.14|87.1|61055
1660650300000|2022-08-16 11:45:00|87.29|87.25|87.34|87.31|87.41|87.35|87.29|87.25|27089
1660650600000|2022-08-16 11:50:00|87.33|87.29|87.43|87.4|87.49|87.45|87.3|87.28|84169
1660650900000|2022-08-16 11:55:00|87.42|87.39|87.32|87.26|87.42|87.39|87.29|87.24|44027
1660651200000|2022-08-16 12:00:00|87.31|87.27|87.3|87.25|87.38|87.32|87.2|87.15|96910
1660651500000|2022-08-16 12:05:00|87.29|87.26|87.14|87.11|87.29|87.27|87.14|87.08|19265
1660651800000|2022-08-16 12:10:00|87.15|87.12|87.16|87.11|87.27|87.23|87.13|87.07|91778
1660652100000|2022-08-16 12:15:00|87.15|87.1|87.17|87.14|87.25|87.19|87.12|87.09|35894
1660652400000|2022-08-16 12:20:00|87.16|87.12|87.14|87.1|87.26|87.21|87.14|87.09|80937
1660652700000|2022-08-16 12:25:00|87.13|87.11|87.12|87.07|87.14|87.12|87.07|87.03|15025
1660653000000|2022-08-16 12:30:00|87.14|87.08|87.14|87.11|87.17|87.13|87.07|87.05|21524
1660653300000|2022-08-16 12:35:00|87.13|87.1|87.2|87.16|87.23|87.18|87.11|87.09|59813
1660653600000|2022-08-16 12:40:00|87.18|87.14|87.07|87.03|87.18|87.14|87.06|87.03|19549
1660653900000|2022-08-16 12:45:00|87.06|87.04|86.92|86.89|87.06|87.04|86.82|86.77|59511
1660654200000|2022-08-16 12:50:00|86.93|86.9|86.86|86.8|86.99|86.93|86.84|86.79|16721
1660654500000|2022-08-16 12:55:00|86.85|86.79|86.94|86.9|86.96|86.91|86.79|86.73|65514
1660654800000|2022-08-16 13:00:00|86.93|86.91|86.89|86.85|86.94|86.92|86.85|86.8|34354
1660655100000|2022-08-16 13:05:00|86.88|86.84|86.84|86.8|86.88|86.84|86.78|86.75|11620
1660655400000|2022-08-16 13:10:00|86.83|86.78|86.86|86.81|86.98|86.94|86.8|86.78|155748
1660655700000|2022-08-16 13:15:00|86.85|86.8|86.77|86.73|86.86|86.82|86.66|86.6|107240
1660656000000|2022-08-16 13:20:00|86.76|86.74|86.63|86.6|86.77|86.74|86.62|86.6|51257
1660656300000|2022-08-16 13:25:00|86.62|86.58|86.67|86.62|86.68|86.65|86.62|86.58|37344
1660656600000|2022-08-16 13:30:00|86.66|86.61|86.61|86.59|86.73|86.69|86.54|86.51|260196
1660656900000|2022-08-16 13:35:00|86.64|86.6|86.48|86.43|86.71|86.66|86.42|86.4|187283
1660657200000|2022-08-16 13:40:00|86.47|86.44|86.25|86.2|86.48|86.44|86.25|86.2|185157
1660657500000|2022-08-16 13:45:00|86.26|86.21|86.07|86.04|86.3|86.25|86.07|86.03|110571
1660657800000|2022-08-16 13:50:00|86.06|86.01|85.92|85.88|86.17|86.15|85.74|85.68|1446403
1660658100000|2022-08-16 13:55:00|85.93|85.89|85.98|85.93|86.11|86.06|85.86|85.79|209995
1660658400000|2022-08-16 14:00:00|85.97|85.92|85.98|85.93|86.11|86.04|85.85|85.79|176885
1660658700000|2022-08-16 14:05:00|85.97|85.95|85.87|85.83|86|85.96|85.82|85.79|164861
1660659000000|2022-08-16 14:10:00|85.86|85.81|85.94|85.89|86.04|86.01|85.81|85.75|105683
1660659300000|2022-08-16 14:15:00|85.93|85.88|85.92|85.89|86.03|85.99|85.84|85.81|109357
1660659600000|2022-08-16 14:20:00|85.91|85.87|85.95|85.91|86.07|86.03|85.9|85.86|137931
1660659900000|2022-08-16 14:25:00|85.94|85.9|85.96|85.91|86.05|86.01|85.82|85.76|59934
1660660200000|2022-08-16 14:30:00|85.95|85.92|85.95|85.92|85.99|85.95|85.84|85.8|48699
1660660500000|2022-08-16 14:35:00|85.94|85.93|85.85|85.82|85.96|85.94|85.83|85.8|113352
1660660800000|2022-08-16 14:40:00|85.86|85.83|85.91|85.87|85.92|85.87|85.67|85.63|292378
1660661100000|2022-08-16 14:45:00|85.9|85.88|86.01|85.99|86.03|86|85.87|85.84|68528
1660661400000|2022-08-16 14:50:00|86|85.98|85.97|85.95|86.04|86.01|85.93|85.9|210971
1660661700000|2022-08-16 14:55:00|85.99|85.96|85.99|85.97|86.07|86.02|85.89|85.87|171006
1660662000000|2022-08-16 15:00:00|85.98|85.95|85.94|85.9|86.1|86.07|85.93|85.87|119080
1660662300000|2022-08-16 15:05:00|85.93|85.91|85.82|85.8|85.97|85.93|85.82|85.8|63248
1660662600000|2022-08-16 15:10:00|85.81|85.81|86|85.99|86.03|86.01|85.81|85.79|95208
1660662900000|2022-08-16 15:15:00|85.99|85.98|86|85.97|86.02|85.99|85.81|85.8|138620
1660663200000|2022-08-16 15:20:00|85.99|85.98|85.97|85.95|86.02|85.98|85.93|85.87|168871
1660663500000|2022-08-16 15:25:00|85.96|85.94|85.97|85.94|86.05|86.01|85.95|85.91|253897
1660719600000|2022-08-17 07:00:00|87.5|85.95|85.95|85.78|87.5|86.05|85.84|85.63|176692
1660719900000|2022-08-17 07:05:00|85.94|85.77|85.85|85.73|85.94|85.8|85.59|85.46|138728
1660720200000|2022-08-17 07:10:00|85.84|85.72|85.49|85.41|85.89|85.78|85.48|85.4|94622
1660720500000|2022-08-17 07:15:00|85.47|85.4|85.49|85.4|85.62|85.53|85.46|85.4|24246
1660720800000|2022-08-17 07:20:00|85.48|85.41|85.37|85.31|85.55|85.48|85.36|85.31|147956
1660721100000|2022-08-17 07:25:00|85.36|85.28|85.18|85.11|85.36|85.28|85.18|85.1|45135
1660721400000|2022-08-17 07:30:00|85.2|85.12|84.99|84.92|85.2|85.13|84.79|84.72|467997
1660721700000|2022-08-17 07:35:00|85|84.9|85.01|84.93|85.18|85.1|84.98|84.9|168932
1660722000000|2022-08-17 07:40:00|85|84.92|84.65|84.6|85.02|84.96|84.65|84.6|215691
1660722300000|2022-08-17 07:45:00|84.67|84.61|84.33|84.28|84.68|84.61|84.31|84.23|420194
1660722600000|2022-08-17 07:50:00|84.37|84.29|84.39|84.32|84.5|84.45|84.31|84.23|430813
1660722900000|2022-08-17 07:55:00|84.41|84.33|84.31|84.26|84.44|84.39|84.21|84.13|371877
1660723200000|2022-08-17 08:00:00|84.3|84.23|84.21|84.15|84.44|84.38|84.14|84.05|662694
1660723500000|2022-08-17 08:05:00|84.2|84.16|84.1|84.03|84.2|84.16|84.06|84.02|268464
1660723800000|2022-08-17 08:10:00|84.09|84.04|83.93|83.9|84.09|84.05|83.78|83.7|594276
1660724100000|2022-08-17 08:15:00|83.92|83.87|83.79|83.71|84|83.95|83.79|83.7|234971
1660724400000|2022-08-17 08:20:00|83.8|83.72|83.66|83.61|83.93|83.86|83.64|83.59|544125
1660724700000|2022-08-17 08:25:00|83.65|83.59|83.44|83.4|83.83|83.79|83.44|83.4|524295
1660725000000|2022-08-17 08:30:00|83.45|83.41|83.85|83.8|83.91|83.88|83.45|83.41|348341
1660725300000|2022-08-17 08:35:00|83.84|83.78|84.04|84|84.09|84.02|83.78|83.73|332663
1660725600000|2022-08-17 08:40:00|84.03|84.01|84.07|84.04|84.17|84.1|84.03|83.97|257967
1660725900000|2022-08-17 08:45:00|84.06|84.02|84.01|83.97|84.19|84.11|83.88|83.84|320709
1660726200000|2022-08-17 08:50:00|84.03|83.98|84.14|84.1|84.23|84.18|84.01|83.97|238587
1660726500000|2022-08-17 08:55:00|84.13|84.09|84.12|84.07|84.17|84.11|84.04|83.98|180720
1660726800000|2022-08-17 09:00:00|84.11|84.06|83.96|83.91|84.21|84.16|83.91|83.87|110658
1660727100000|2022-08-17 09:05:00|83.95|83.92|84.19|84.15|84.34|84.29|83.93|83.91|290955
1660727400000|2022-08-17 09:10:00|84.22|84.16|84.05|84.01|84.22|84.17|84.03|84|135592
1660727700000|2022-08-17 09:15:00|84.06|84.02|83.91|83.86|84.25|84.2|83.91|83.85|254152
1660728000000|2022-08-17 09:20:00|83.92|83.87|83.81|83.77|84.04|83.99|83.8|83.76|116933
1660728300000|2022-08-17 09:25:00|83.83|83.78|83.74|83.7|83.94|83.9|83.74|83.7|140426
1660728600000|2022-08-17 09:30:00|83.75|83.71|83.83|83.79|83.89|83.87|83.74|83.7|175074
1660728900000|2022-08-17 09:35:00|83.82|83.8|83.7|83.66|83.83|83.8|83.64|83.6|120110
1660729200000|2022-08-17 09:40:00|83.69|83.64|83.59|83.54|83.69|83.64|83.45|83.4|315324
1660729500000|2022-08-17 09:45:00|83.58|83.55|83.58|83.52|83.7|83.65|83.57|83.51|124237
1660729800000|2022-08-17 09:50:00|83.57|83.51|83.49|83.44|83.64|83.61|83.45|83.44|462471
1660730100000|2022-08-17 09:55:00|83.48|83.45|83.61|83.57|83.62|83.59|83.45|83.4|159769
1660730400000|2022-08-17 10:00:00|83.6|83.56|83.39|83.34|83.62|83.59|83.38|83.34|640093
1660730700000|2022-08-17 10:05:00|83.38|83.33|83.34|83.29|83.39|83.34|83.31|83.27|160954
1660731000000|2022-08-17 10:10:00|83.33|83.28|83.34|83.28|83.45|83.44|83.24|83.2|332256
1660731300000|2022-08-17 10:15:00|83.36|83.29|83.18|83.14|83.39|83.34|83.13|83.07|192345
1660731600000|2022-08-17 10:20:00|83.2|83.15|83.24|83.2|83.31|83.26|83.17|83.12|301821
1660731900000|2022-08-17 10:25:00|83.23|83.19|83.17|83.14|83.24|83.21|83.12|83.07|92127
1660732200000|2022-08-17 10:30:00|83.16|83.13|83.24|83.21|83.24|83.22|83.04|83.01|192422
1660732500000|2022-08-17 10:35:00|83.22|83.2|83.24|83.21|83.24|83.22|83.17|83.12|170553
1660732800000|2022-08-17 10:40:00|83.23|83.2|83.12|83.1|83.3|83.26|83.11|83.04|88217
1660733100000|2022-08-17 10:45:00|83.14|83.11|83.21|83.16|83.23|83.21|83.09|83.04|251929
1660733400000|2022-08-17 10:50:00|83.23|83.17|83.21|83.19|83.25|83.23|83.05|83.01|251082
1660733700000|2022-08-17 10:55:00|83.24|83.18|83.22|83.17|83.29|83.24|83.21|83.16|55771
1660734000000|2022-08-17 11:00:00|83.23|83.16|83.06|83.02|83.32|83.27|83.06|83.02|289998
1660734300000|2022-08-17 11:05:00|83.1|83.03|83.03|82.97|83.1|83.06|82.97|82.92|639392
1660734600000|2022-08-17 11:10:00|83.02|82.98|82.92|82.89|83.1|83.08|82.92|82.89|285673
1660734900000|2022-08-17 11:15:00|82.93|82.9|82.93|82.88|83.07|83.03|82.88|82.84|207480
1660735200000|2022-08-17 11:20:00|82.92|82.87|83.04|83.01|83.09|83.05|82.92|82.85|156300
1660735500000|2022-08-17 11:25:00|83.06|83.02|83.09|83.06|83.15|83.12|82.98|82.94|228084
1660735800000|2022-08-17 11:30:00|83.08|83.04|83.23|83.2|83.25|83.21|82.96|82.91|238061
1660736100000|2022-08-17 11:35:00|83.24|83.21|83.16|83.1|83.31|83.27|83.16|83.08|287760
1660736400000|2022-08-17 11:40:00|83.15|83.11|83.22|83.18|83.22|83.19|83.14|83.1|124562
1660736700000|2022-08-17 11:45:00|83.21|83.17|83.17|83.15|83.28|83.25|83.16|83.13|175592
1660737000000|2022-08-17 11:50:00|83.18|83.16|83.12|83.09|83.21|83.16|83.02|82.98|256818
1660737300000|2022-08-17 11:55:00|83.11|83.08|83.2|83.17|83.23|83.19|83.09|83.06|56527
1660737600000|2022-08-17 12:00:00|83.19|83.18|83.18|83.15|83.23|83.2|83.17|83.15|79735
1660737900000|2022-08-17 12:05:00|83.17|83.14|83.15|83.11|83.21|83.17|83.11|83.06|91517
1660738200000|2022-08-17 12:10:00|83.16|83.1|83.15|83.11|83.23|83.2|83.11|83.06|118309
1660738500000|2022-08-17 12:15:00|83.14|83.12|83.11|83.06|83.26|83.23|83.11|83.06|68433
1660738800000|2022-08-17 12:20:00|83.1|83.07|83.03|83|83.11|83.09|83.02|82.98|133179
1660739100000|2022-08-17 12:25:00|83.02|82.98|83.04|83|83.11|83.07|83.01|82.98|186470
1660739400000|2022-08-17 12:30:00|83.03|82.99|82.98|82.96|83.08|83.02|82.89|82.85|294602
1660739700000|2022-08-17 12:35:00|83|82.95|83|82.96|83.11|83.05|82.9|82.86|106882
1660740000000|2022-08-17 12:40:00|82.99|82.97|82.98|82.94|83.06|83.02|82.82|82.78|140801
1660740300000|2022-08-17 12:45:00|82.99|82.95|82.95|82.89|83.11|83.06|82.94|82.89|45467
1660740600000|2022-08-17 12:50:00|82.96|82.9|82.99|82.95|83.07|83.03|82.92|82.88|181277
1660740900000|2022-08-17 12:55:00|82.97|82.93|82.94|82.9|83.01|82.94|82.8|82.76|284870
1660741200000|2022-08-17 13:00:00|82.96|82.91|82.91|82.89|83.03|83|82.9|82.87|290285
1660741500000|2022-08-17 13:05:00|82.92|82.9|83.06|83|83.07|83.01|82.9|82.84|165301
1660741800000|2022-08-17 13:10:00|83.03|82.99|82.94|82.9|83.03|83.01|82.9|82.85|104021
1660742100000|2022-08-17 13:15:00|82.93|82.91|82.79|82.73|83.01|82.96|82.75|82.7|175483
1660742400000|2022-08-17 13:20:00|82.8|82.74|82.82|82.76|82.85|82.8|82.8|82.74|90854
1660742700000|2022-08-17 13:25:00|82.81|82.75|82.96|82.94|82.96|82.94|82.75|82.7|163093
1660743000000|2022-08-17 13:30:00|82.97|82.95|83.03|83|83.14|83.1|82.97|82.95|449818
1660743300000|2022-08-17 13:35:00|83.04|83.01|82.96|82.9|83.1|83.07|82.84|82.79|318071
1660743600000|2022-08-17 13:40:00|82.94|82.91|83.02|83|83.03|83.01|82.93|82.91|159098
1660743900000|2022-08-17 13:45:00|83.01|82.98|83.04|83.02|83.08|83.05|82.88|82.85|142538
1660744200000|2022-08-17 13:50:00|83.03|83|82.91|82.89|83.03|83|82.83|82.8|219980
1660744500000|2022-08-17 13:55:00|82.92|82.9|83.07|83.03|83.09|83.07|82.89|82.85|240501
1660744800000|2022-08-17 14:00:00|83.06|83.02|83.13|83.08|83.14|83.13|82.92|82.9|152638
1660745100000|2022-08-17 14:05:00|83.12|83.09|83.21|83.17|83.24|83.22|83.02|82.97|99499
1660745400000|2022-08-17 14:10:00|83.2|83.15|83.23|83.2|83.26|83.22|83.11|83.05|289633
1660745700000|2022-08-17 14:15:00|83.22|83.21|83.31|83.29|83.32|83.29|83.11|83.07|186525
1660746000000|2022-08-17 14:20:00|83.33|83.3|83.53|83.5|83.61|83.59|83.32|83.29|424705
1660746300000|2022-08-17 14:25:00|83.52|83.49|83.56|83.53|83.66|83.62|83.52|83.49|118250
1660746600000|2022-08-17 14:30:00|83.58|83.54|83.62|83.6|83.65|83.61|83.53|83.5|207822
1660746900000|2022-08-17 14:35:00|83.61|83.59|83.58|83.54|83.62|83.59|83.48|83.45|238670
1660747200000|2022-08-17 14:40:00|83.6|83.55|83.65|83.63|83.73|83.69|83.56|83.53|185119
1660747500000|2022-08-17 14:45:00|83.64|83.62|83.61|83.58|83.76|83.71|83.59|83.58|73042
1660747800000|2022-08-17 14:50:00|83.63|83.59|83.54|83.51|83.63|83.61|83.52|83.5|105327
1660748100000|2022-08-17 14:55:00|83.53|83.5|83.35|83.32|83.53|83.51|83.35|83.31|131149
1660748400000|2022-08-17 15:00:00|83.36|83.33|83.49|83.48|83.5|83.48|83.31|83.28|155846
1660748700000|2022-08-17 15:05:00|83.5|83.49|83.52|83.51|83.66|83.65|83.5|83.49|359754
1660749000000|2022-08-17 15:10:00|83.53|83.5|83.57|83.54|83.64|83.62|83.47|83.46|168708
1660749300000|2022-08-17 15:15:00|83.56|83.55|83.88|83.84|84|83.94|83.53|83.5|389890
1660749600000|2022-08-17 15:20:00|83.87|83.85|83.88|83.87|83.95|83.9|83.86|83.83|113546
1660749900000|2022-08-17 15:25:00|83.87|83.86|83.81|83.79|83.88|83.86|83.69|83.63|996587
1660806000000|2022-08-18 07:00:00|83.77|83.21|83.94|83.7|84.16|84|83.52|83.2|538662
1660806300000|2022-08-18 07:05:00|83.93|83.71|83.77|83.64|84.18|84|83.77|83.61|154871
1660806600000|2022-08-18 07:10:00|83.75|83.62|83.94|83.82|83.99|83.86|83.73|83.58|118174
1660806900000|2022-08-18 07:15:00|83.93|83.85|83.78|83.74|83.99|83.91|83.73|83.63|156100
1660807200000|2022-08-18 07:20:00|83.77|83.71|83.6|83.52|83.86|83.79|83.6|83.51|174300
1660807500000|2022-08-18 07:25:00|83.59|83.49|83.35|83.27|83.66|83.56|83.35|83.24|236111
1660807800000|2022-08-18 07:30:00|83.34|83.24|83.47|83.41|83.6|83.53|83.34|83.24|188986
1660808100000|2022-08-18 07:35:00|83.48|83.42|83.26|83.21|83.48|83.42|83.18|83.08|251746
1660808400000|2022-08-18 07:40:00|83.25|83.2|83.24|83.18|83.46|83.38|83.23|83.14|243253
1660808700000|2022-08-18 07:45:00|83.23|83.17|83.25|83.2|83.34|83.28|83.21|83.13|74185
1660809000000|2022-08-18 07:50:00|83.24|83.19|83.42|83.36|83.43|83.39|83.23|83.16|98213
1660809300000|2022-08-18 07:55:00|83.41|83.37|83.47|83.4|83.55|83.46|83.36|83.28|26175
1660809600000|2022-08-18 08:00:00|83.48|83.41|83.44|83.36|83.55|83.49|83.42|83.36|35949
1660809900000|2022-08-18 08:05:00|83.42|83.37|83.31|83.26|83.46|83.42|83.31|83.23|46304
1660810200000|2022-08-18 08:10:00|83.33|83.27|83.42|83.36|83.47|83.39|83.24|83.16|46798
1660810500000|2022-08-18 08:15:00|83.44|83.37|83.43|83.38|83.47|83.41|83.3|83.22|96284
1660810800000|2022-08-18 08:20:00|83.45|83.39|83.55|83.49|83.59|83.51|83.35|83.32|111620
1660811100000|2022-08-18 08:25:00|83.54|83.5|83.52|83.46|83.55|83.51|83.48|83.45|33380
1660811400000|2022-08-18 08:30:00|83.51|83.44|83.52|83.47|83.52|83.48|83.44|83.41|85307
1660811700000|2022-08-18 08:35:00|83.51|83.48|83.34|83.29|83.53|83.48|83.23|83.18|86883
1660812000000|2022-08-18 08:40:00|83.33|83.27|83.49|83.43|83.5|83.46|83.28|83.22|44204
1660812300000|2022-08-18 08:45:00|83.5|83.44|83.64|83.57|83.67|83.59|83.49|83.43|11732
1660812600000|2022-08-18 08:50:00|83.67|83.58|83.6|83.55|83.78|83.72|83.6|83.54|58391
1660812900000|2022-08-18 08:55:00|83.59|83.53|83.73|83.67|83.73|83.67|83.54|83.49|42816
1660813200000|2022-08-18 09:00:00|83.72|83.66|83.71|83.68|83.82|83.76|83.71|83.64|24009
1660813500000|2022-08-18 09:05:00|83.72|83.69|83.71|83.66|83.81|83.77|83.7|83.64|45071
1660813800000|2022-08-18 09:10:00|83.7|83.67|83.68|83.64|83.77|83.74|83.68|83.62|20417
1660814100000|2022-08-18 09:15:00|83.67|83.63|83.78|83.73|83.78|83.73|83.55|83.51|26908
1660814400000|2022-08-18 09:20:00|83.79|83.72|83.72|83.68|83.79|83.74|83.67|83.61|55947
1660814700000|2022-08-18 09:25:00|83.71|83.66|83.62|83.57|83.79|83.76|83.6|83.55|103361
1660815000000|2022-08-18 09:30:00|83.61|83.55|83.56|83.5|83.66|83.6|83.48|83.42|54270
1660815300000|2022-08-18 09:35:00|83.57|83.51|83.68|83.62|83.74|83.69|83.57|83.51|44743
1660815600000|2022-08-18 09:40:00|83.67|83.61|83.76|83.7|83.78|83.72|83.67|83.61|48992
1660815900000|2022-08-18 09:45:00|83.75|83.71|83.73|83.7|83.78|83.74|83.72|83.69|55204
1660816200000|2022-08-18 09:50:00|83.75|83.71|83.81|83.77|83.82|83.78|83.74|83.7|26102
1660816500000|2022-08-18 09:55:00|83.82|83.78|83.68|83.61|83.85|83.82|83.67|83.61|132690
1660816800000|2022-08-18 10:00:00|83.69|83.63|83.64|83.58|83.72|83.69|83.49|83.48|318048
1660817100000|2022-08-18 10:05:00|83.65|83.6|83.62|83.57|83.69|83.65|83.53|83.48|227379
1660817400000|2022-08-18 10:10:00|83.57|83.55|83.53|83.48|83.63|83.57|83.49|83.43|67374
1660817700000|2022-08-18 10:15:00|83.52|83.47|83.5|83.47|83.59|83.54|83.47|83.41|49441
1660818000000|2022-08-18 10:20:00|83.49|83.45|83.51|83.47|83.53|83.48|83.45|83.4|20624
1660818300000|2022-08-18 10:25:00|83.5|83.45|83.48|83.44|83.53|83.49|83.47|83.43|27810
1660818600000|2022-08-18 10:30:00|83.49|83.45|83.5|83.45|83.53|83.48|83.48|83.43|82874
1660818900000|2022-08-18 10:35:00|83.49|83.46|83.55|83.52|83.59|83.53|83.49|83.45|13881
1660819200000|2022-08-18 10:40:00|83.54|83.51|83.61|83.56|83.61|83.57|83.53|83.51|60121
1660819500000|2022-08-18 10:45:00|83.6|83.55|83.55|83.5|83.61|83.55|83.49|83.44|42234
1660819800000|2022-08-18 10:50:00|83.56|83.49|83.5|83.46|83.58|83.53|83.46|83.4|14396
1660820100000|2022-08-18 10:55:00|83.49|83.45|83.47|83.43|83.56|83.5|83.43|83.4|119569
1660820400000|2022-08-18 11:00:00|83.46|83.44|83.61|83.59|83.61|83.59|83.46|83.42|88204
1660820700000|2022-08-18 11:05:00|83.63|83.6|83.63|83.61|83.66|83.62|83.6|83.59|69627
1660821000000|2022-08-18 11:10:00|83.65|83.62|83.74|83.7|83.74|83.7|83.63|83.61|24847
1660821300000|2022-08-18 11:15:00|83.75|83.69|83.72|83.66|83.8|83.77|83.69|83.63|68293
1660821600000|2022-08-18 11:20:00|83.71|83.65|83.59|83.52|83.8|83.76|83.48|83.41|156648
1660821900000|2022-08-18 11:25:00|83.58|83.53|83.67|83.63|83.74|83.69|83.56|83.53|194852
1660822200000|2022-08-18 11:30:00|83.66|83.6|84.04|83.96|84.13|84.05|83.61|83.55|294713
1660822500000|2022-08-18 11:35:00|84.06|83.95|84.02|83.97|84.22|84.14|83.95|83.87|128139
1660822800000|2022-08-18 11:40:00|84.04|83.95|84.12|84.04|84.21|84.11|84.04|83.95|64132
1660823100000|2022-08-18 11:45:00|84.13|84.05|84.19|84.16|84.23|84.17|84.13|84.05|63731
1660823400000|2022-08-18 11:50:00|84.18|84.14|84.15|84.1|84.19|84.14|84.1|84.05|29073
1660823700000|2022-08-18 11:55:00|84.16|84.11|84.15|84.1|84.23|84.16|84.01|83.97|49049
1660824000000|2022-08-18 12:00:00|84.14|84.11|84.11|84.08|84.19|84.12|84.06|84.01|101635
1660824300000|2022-08-18 12:05:00|84.15|84.07|84.09|84.04|84.2|84.15|84.06|84.01|149284
1660824600000|2022-08-18 12:10:00|84.08|84.03|84.05|84.02|84.09|84.07|83.98|83.93|36529
1660824900000|2022-08-18 12:15:00|84.06|84.01|84.02|83.97|84.08|84.01|84|83.97|36528
1660825200000|2022-08-18 12:20:00|84.01|83.96|83.93|83.88|84.05|84|83.93|83.86|7257
1660825500000|2022-08-18 12:25:00|83.94|83.89|84.02|83.94|84.02|83.95|83.91|83.86|11604
1660825800000|2022-08-18 12:30:00|84.03|83.9|83.96|83.91|84.03|83.99|83.93|83.87|57337
1660826100000|2022-08-18 12:35:00|83.95|83.88|83.91|83.85|83.96|83.88|83.83|83.77|43342
1660826400000|2022-08-18 12:40:00|83.92|83.86|83.87|83.82|83.92|83.86|83.74|83.7|213910
1660826700000|2022-08-18 12:45:00|83.88|83.83|83.96|83.9|84|83.94|83.88|83.83|10409
1660827000000|2022-08-18 12:50:00|83.97|83.91|84.04|83.99|84.07|84.01|83.95|83.9|37965
1660827300000|2022-08-18 12:55:00|84.05|84|84.2|84.16|84.22|84.16|84.04|83.99|52203
1660827600000|2022-08-18 13:00:00|84.21|84.17|84.33|84.27|84.35|84.28|84.15|84.11|41136
1660827900000|2022-08-18 13:05:00|84.34|84.26|84.45|84.4|84.49|84.41|84.3|84.24|87824
1660828200000|2022-08-18 13:10:00|84.44|84.41|84.5|84.47|84.54|84.49|84.43|84.38|175196
1660828500000|2022-08-18 13:15:00|84.49|84.45|84.5|84.45|84.5|84.47|84.4|84.35|68788
1660828800000|2022-08-18 13:20:00|84.51|84.46|84.36|84.32|84.53|84.49|84.35|84.3|43074
1660829100000|2022-08-18 13:25:00|84.35|84.31|84.11|84.09|84.36|84.31|84.04|83.98|55812
1660829400000|2022-08-18 13:30:00|84.1|84.07|83.9|83.86|84.1|84.07|83.85|83.8|217903
1660829700000|2022-08-18 13:35:00|83.89|83.85|84.01|83.97|84.04|83.99|83.89|83.84|136691
1660830000000|2022-08-18 13:40:00|84|83.96|84.09|84.05|84.09|84.07|83.94|83.88|104406
1660830300000|2022-08-18 13:45:00|84.12|84.06|84.02|83.97|84.12|84.07|83.94|83.89|70787
1660830600000|2022-08-18 13:50:00|84.01|83.96|84.06|84.04|84.11|84.07|84.01|83.96|29344
1660830900000|2022-08-18 13:55:00|84.08|84.05|84.17|84.14|84.22|84.17|84.06|84.04|92151
1660831200000|2022-08-18 14:00:00|84.16|84.11|84.02|83.98|84.18|84.13|83.93|83.89|64967
1660831500000|2022-08-18 14:05:00|84.01|83.99|84.01|83.97|84.02|84.01|83.85|83.81|58809
1660831800000|2022-08-18 14:10:00|84|83.96|83.86|83.83|84.01|83.97|83.79|83.74|168821
1660832100000|2022-08-18 14:15:00|83.87|83.81|83.85|83.82|83.92|83.87|83.81|83.77|31982
1660832400000|2022-08-18 14:20:00|83.84|83.81|83.88|83.83|84|83.94|83.8|83.75|52193
1660832700000|2022-08-18 14:25:00|83.87|83.82|83.99|83.97|84.02|83.98|83.83|83.79|96860
1660833000000|2022-08-18 14:30:00|84.01|83.98|83.89|83.86|84.06|84.03|83.83|83.79|106592
1660833300000|2022-08-18 14:35:00|83.9|83.87|83.73|83.7|83.92|83.87|83.71|83.66|75371
1660833600000|2022-08-18 14:40:00|83.72|83.68|83.81|83.76|83.84|83.8|83.68|83.62|56093
1660833900000|2022-08-18 14:45:00|83.8|83.77|83.92|83.88|83.93|83.89|83.8|83.76|92045
1660834200000|2022-08-18 14:50:00|83.96|83.89|83.79|83.75|83.96|83.91|83.78|83.73|56826
1660834500000|2022-08-18 14:55:00|83.8|83.76|83.63|83.61|83.82|83.78|83.6|83.56|44658
1660834800000|2022-08-18 15:00:00|83.62|83.62|83.52|83.5|83.69|83.65|83.51|83.49|107858
1660835100000|2022-08-18 15:05:00|83.51|83.49|83.45|83.43|83.52|83.5|83.41|83.38|269910
1660835400000|2022-08-18 15:10:00|83.47|83.44|83.46|83.45|83.52|83.48|83.46|83.42|126833
1660835700000|2022-08-18 15:15:00|83.44|83.44|83.39|83.35|83.5|83.48|83.38|83.34|156899
1660836000000|2022-08-18 15:20:00|83.38|83.36|83.59|83.55|83.6|83.55|83.38|83.35|117413
1660836300000|2022-08-18 15:25:00|83.58|83.54|83.49|83.46|83.58|83.55|83.49|83.45|191541
1660892400000|2022-08-19 07:00:00|84.49|83.01|82.94|82.76|84.49|83.59|82.65|82.5|669212
1660892700000|2022-08-19 07:05:00|82.96|82.77|82.89|82.81|83.15|83.01|82.86|82.65|232346
1660893000000|2022-08-19 07:10:00|82.9|82.82|82.77|82.66|83.01|82.87|82.49|82.36|273687
1660893300000|2022-08-19 07:15:00|82.76|82.65|82.48|82.41|82.78|82.67|82.48|82.41|218855
1660893600000|2022-08-19 07:20:00|82.49|82.42|82.68|82.6|82.7|82.61|82.48|82.41|218889
1660893900000|2022-08-19 07:25:00|82.67|82.59|82.77|82.72|82.8|82.72|82.6|82.56|114028
1660894200000|2022-08-19 07:30:00|82.78|82.73|82.8|82.76|82.8|82.77|82.68|82.6|77802
1660894500000|2022-08-19 07:35:00|82.79|82.77|82.96|82.91|83.04|82.97|82.79|82.76|205052
1660894800000|2022-08-19 07:40:00|82.97|82.92|82.67|82.62|82.98|82.92|82.67|82.62|69357
1660895100000|2022-08-19 07:45:00|82.66|82.63|82.56|82.5|82.7|82.63|82.53|82.5|76224
1660895400000|2022-08-19 07:50:00|82.55|82.47|82.51|82.45|82.59|82.53|82.38|82.31|115989
1660895700000|2022-08-19 07:55:00|82.54|82.46|82.39|82.28|82.57|82.53|82.37|82.27|230194
1660896000000|2022-08-19 08:00:00|82.38|82.29|82.24|82.18|82.41|82.36|82.24|82.18|270798
1660896300000|2022-08-19 08:05:00|82.23|82.17|82.03|82|82.23|82.18|81.88|81.82|512114
1660896600000|2022-08-19 08:10:00|82.04|82.01|81.9|81.82|82.05|82.01|81.87|81.79|432320
1660896900000|2022-08-19 08:15:00|81.89|81.83|81.79|81.74|81.96|81.9|81.78|81.74|336971
1660897200000|2022-08-19 08:20:00|81.78|81.72|81.77|81.74|81.78|81.74|81.64|81.56|183155
1660897500000|2022-08-19 08:25:00|81.78|81.75|81.69|81.65|81.8|81.76|81.6|81.55|251935
1660897800000|2022-08-19 08:30:00|81.68|81.64|81.54|81.52|81.68|81.66|81.48|81.41|776260
1660898100000|2022-08-19 08:35:00|81.53|81.51|81.48|81.46|81.53|81.52|81.38|81.31|348435
1660898400000|2022-08-19 08:40:00|81.5|81.47|81.67|81.62|81.76|81.71|81.5|81.47|331915
1660898700000|2022-08-19 08:45:00|81.68|81.63|81.52|81.44|81.79|81.73|81.47|81.42|295881
1660899000000|2022-08-19 08:50:00|81.51|81.43|81.41|81.35|81.61|81.55|81.37|81.3|211456
1660899300000|2022-08-19 08:55:00|81.42|81.36|81.72|81.67|81.75|81.67|81.42|81.34|69033
1660899600000|2022-08-19 09:00:00|81.74|81.66|81.53|81.48|81.74|81.72|81.35|81.3|339671
1660899900000|2022-08-19 09:05:00|81.52|81.45|81.2|81.14|81.52|81.45|81.1|81.08|367234
1660900500000|2022-08-19 09:15:00|81.55|81.41|81.92|81.85|81.99|81.98|81.37|81.12|2660716
1660900800000|2022-08-19 09:20:00|81.91|81.86|81.65|81.59|81.92|81.87|81.61|81.52|291398
1660901100000|2022-08-19 09:25:00|81.64|81.58|81.94|81.91|81.95|81.92|81.62|81.57|162342
1660901400000|2022-08-19 09:30:00|81.96|81.92|81.91|81.87|82.02|81.96|81.81|81.74|315749
1660901700000|2022-08-19 09:35:00|81.9|81.88|81.82|81.78|81.95|81.9|81.76|81.7|287409
1660902000000|2022-08-19 09:40:00|81.81|81.77|81.85|81.81|81.99|81.94|81.72|81.66|86174
1660902300000|2022-08-19 09:45:00|81.84|81.82|81.73|81.71|81.88|81.84|81.61|81.54|93833
1660902600000|2022-08-19 09:50:00|81.75|81.72|81.65|81.62|81.75|81.73|81.64|81.58|198874
1660902900000|2022-08-19 09:55:00|81.66|81.61|81.74|81.7|81.74|81.71|81.62|81.59|175294
1660903200000|2022-08-19 10:00:00|81.75|81.69|81.75|81.7|81.89|81.84|81.74|81.69|82468
1660903500000|2022-08-19 10:05:00|81.74|81.71|81.77|81.72|81.79|81.76|81.59|81.54|82599
1660903800000|2022-08-19 10:10:00|81.76|81.71|81.83|81.76|82.06|82.02|81.75|81.7|48177
1660904100000|2022-08-19 10:15:00|81.84|81.77|82.37|82.29|82.43|82.34|81.83|81.76|66835
1660904400000|2022-08-19 10:20:00|82.36|82.28|82.37|82.29|82.44|82.38|82.35|82.27|52609
1660904700000|2022-08-19 10:25:00|82.38|82.28|82.46|82.39|82.5|82.47|82.31|82.25|200899
1660905000000|2022-08-19 10:30:00|82.45|82.37|82.43|82.36|82.54|82.48|82.38|82.33|41713
1660905300000|2022-08-19 10:35:00|82.42|82.37|82.26|82.21|82.48|82.44|82.25|82.21|92934
1660905600000|2022-08-19 10:40:00|82.25|82.18|82.07|82.04|82.26|82.2|82.07|82.04|65790
1660905900000|2022-08-19 10:45:00|82.06|82.02|82.15|82.1|82.27|82.21|82.04|82|117279
1660906200000|2022-08-19 10:50:00|82.14|82.09|82.19|82.15|82.21|82.19|82.11|82.05|53647
1660906500000|2022-08-19 10:55:00|82.18|82.13|82.28|82.23|82.36|82.3|82.09|82.04|207048
1660906800000|2022-08-19 11:00:00|82.3|82.25|82.35|82.32|82.38|82.33|82.28|82.23|32215
1660907100000|2022-08-19 11:05:00|82.34|82.31|82.36|82.31|82.37|82.32|82.22|82.17|133870
1660907400000|2022-08-19 11:10:00|82.35|82.29|82.21|82.17|82.39|82.35|82.19|82.14|15902
1660907700000|2022-08-19 11:15:00|82.22|82.18|82.07|82.02|82.37|82.32|82.07|82.02|74875
1660908000000|2022-08-19 11:20:00|82.06|82.01|82.22|82.17|82.23|82.19|82.05|82.01|42829
1660908300000|2022-08-19 11:25:00|82.21|82.16|82.2|82.17|82.25|82.2|82.1|82.06|32541
1660908600000|2022-08-19 11:30:00|82.22|82.18|82.04|82|82.3|82.24|82.04|82|123925
1660908900000|2022-08-19 11:35:00|82.05|82.01|82.11|82.08|82.15|82.1|82.05|82.01|30429
1660909200000|2022-08-19 11:40:00|82.1|82.07|82.18|82.15|82.24|82.18|82.09|82.07|15639
1660909500000|2022-08-19 11:45:00|82.17|82.14|82.26|82.23|82.26|82.24|82.17|82.13|29398
1660909800000|2022-08-19 11:50:00|82.28|82.24|82.26|82.22|82.43|82.38|82.26|82.22|45666
1660910100000|2022-08-19 11:55:00|82.25|82.21|82.23|82.19|82.25|82.22|82.19|82.14|56933
1660910400000|2022-08-19 12:00:00|82.22|82.2|82.31|82.27|82.32|82.31|82.15|82.1|83778
1660910700000|2022-08-19 12:05:00|82.33|82.28|82.51|82.45|82.57|82.5|82.33|82.28|43574
1660911000000|2022-08-19 12:10:00|82.52|82.46|82.57|82.53|82.57|82.55|82.48|82.45|45240
1660911300000|2022-08-19 12:15:00|82.59|82.54|82.53|82.5|82.67|82.61|82.53|82.48|45862
1660911600000|2022-08-19 12:20:00|82.54|82.51|82.51|82.47|82.57|82.54|82.44|82.38|133757
1660911900000|2022-08-19 12:25:00|82.5|82.45|82.39|82.35|82.5|82.45|82.3|82.25|16662
1660912200000|2022-08-19 12:30:00|82.38|82.34|82.41|82.35|82.41|82.38|82.29|82.24|67400
1660912500000|2022-08-19 12:35:00|82.42|82.36|82.41|82.38|82.47|82.44|82.38|82.34|33982
1660912800000|2022-08-19 12:40:00|82.4|82.39|82.39|82.34|82.46|82.41|82.38|82.33|37786
1660913100000|2022-08-19 12:45:00|82.38|82.33|82.49|82.46|82.5|82.48|82.34|82.3|22691
1660913400000|2022-08-19 12:50:00|82.48|82.44|82.49|82.45|82.56|82.51|82.48|82.44|118204
1660913700000|2022-08-19 12:55:00|82.48|82.44|82.46|82.42|82.48|82.46|82.39|82.33|125759
1660914000000|2022-08-19 13:00:00|82.45|82.4|82.43|82.4|82.5|82.45|82.38|82.33|20464
1660914300000|2022-08-19 13:05:00|82.44|82.41|82.66|82.59|82.71|82.64|82.44|82.41|382487
1660914600000|2022-08-19 13:10:00|82.65|82.6|82.6|82.54|82.73|82.69|82.59|82.53|104354
1660914900000|2022-08-19 13:15:00|82.59|82.53|82.57|82.51|82.64|82.58|82.43|82.38|72855
1660915200000|2022-08-19 13:20:00|82.58|82.52|82.67|82.62|82.68|82.63|82.51|82.45|29233
1660915500000|2022-08-19 13:25:00|82.69|82.63|82.53|82.49|82.76|82.69|82.53|82.47|39162
1660915800000|2022-08-19 13:30:00|82.54|82.53|82.54|82.51|82.71|82.66|82.53|82.47|202337
1660916100000|2022-08-19 13:35:00|82.53|82.5|82.19|82.16|82.54|82.52|82.16|82.1|194209
1660916400000|2022-08-19 13:40:00|82.2|82.17|82.11|82.06|82.25|82.2|82|81.94|333502
1660916700000|2022-08-19 13:45:00|82.1|82.05|81.84|81.8|82.1|82.08|81.79|81.74|169563
1660917000000|2022-08-19 13:50:00|81.83|81.79|81.8|81.77|81.84|81.8|81.69|81.66|158327
1660917300000|2022-08-19 13:55:00|81.79|81.75|81.86|81.81|81.95|81.9|81.78|81.74|148179
1660917600000|2022-08-19 14:00:00|81.85|81.8|81.83|81.79|82.03|82|81.75|81.71|290499
1660917900000|2022-08-19 14:05:00|81.84|81.8|81.58|81.56|81.9|81.88|81.56|81.5|257854
1660918200000|2022-08-19 14:10:00|81.57|81.53|81.61|81.56|81.68|81.64|81.52|81.5|347940
1660918500000|2022-08-19 14:15:00|81.6|81.57|81.63|81.61|81.66|81.63|81.5|81.47|223593
1660918800000|2022-08-19 14:20:00|81.62|81.62|81.58|81.55|81.84|81.78|81.58|81.55|302682
1660919100000|2022-08-19 14:25:00|81.57|81.56|81.68|81.64|81.77|81.73|81.57|81.55|136787
1660919400000|2022-08-19 14:30:00|81.67|81.63|81.75|81.71|81.82|81.78|81.62|81.58|120563
1660919700000|2022-08-19 14:35:00|81.74|81.7|81.68|81.65|81.75|81.71|81.64|81.62|103646
1660920000000|2022-08-19 14:40:00|81.67|81.64|81.95|81.91|81.99|81.93|81.61|81.57|261209
1660920300000|2022-08-19 14:45:00|81.96|81.92|81.85|81.81|82|81.96|81.81|81.77|175683
1660920600000|2022-08-19 14:50:00|81.86|81.82|81.8|81.76|81.91|81.86|81.75|81.69|153241
1660920900000|2022-08-19 14:55:00|81.81|81.77|81.73|81.7|81.88|81.84|81.71|81.68|225294
1660921200000|2022-08-19 15:00:00|81.74|81.71|81.79|81.77|81.88|81.86|81.74|81.71|227488
1660921500000|2022-08-19 15:05:00|81.78|81.76|81.69|81.65|81.85|81.83|81.63|81.59|348401
1660921800000|2022-08-19 15:10:00|81.68|81.64|81.7|81.67|81.72|81.69|81.63|81.6|208453
1660922100000|2022-08-19 15:15:00|81.71|81.68|81.72|81.69|81.76|81.73|81.66|81.64|111935
1660922400000|2022-08-19 15:20:00|81.71|81.68|81.54|81.5|81.71|81.69|81.47|81.44|348956
1660922700000|2022-08-19 15:25:00|81.53|81.51|81.48|81.4|81.64|81.6|81.42|81.39|697162
1661151600000|2022-08-22 07:00:00|82.41|81.49|81.77|81.53|82.41|81.91|81.08|81.01|433506
1661151900000|2022-08-22 07:05:00|81.73|81.54|81.31|81.21|81.91|81.75|81.31|81.13|440557
1661152200000|2022-08-22 07:10:00|81.32|81.22|81.1|81.03|81.39|81.33|81.05|80.96|171272
1661152500000|2022-08-22 07:15:00|81.11|81.04|81|80.95|81.3|81.17|80.94|80.9|633805
1661152800000|2022-08-22 07:20:00|81.03|80.96|81.02|81|81.15|81.08|80.89|80.84|244312
1661153100000|2022-08-22 07:25:00|81.01|80.96|80.57|80.52|81.09|81.02|80.56|80.5|248151
1661153400000|2022-08-22 07:30:00|80.56|80.5|80.23|80.2|80.56|80.5|80.08|80.05|659820
1661153700000|2022-08-22 07:35:00|80.24|80.18|80.42|80.36|80.54|80.47|80.21|80.15|401997
1661154000000|2022-08-22 07:40:00|80.43|80.37|80.26|80.17|80.44|80.4|80.23|80.15|113438
1661154300000|2022-08-22 07:45:00|80.25|80.18|80.11|80.05|80.41|80.32|80.11|80.05|324593
1661154600000|2022-08-22 07:50:00|80.13|80.06|80.26|80.19|80.33|80.26|80.07|80.01|269410
1661154900000|2022-08-22 07:55:00|80.25|80.18|80.23|80.21|80.38|80.32|80.2|80.14|153729
1661155200000|2022-08-22 08:00:00|80.27|80.22|80.07|80.03|80.28|80.26|80.06|80.01|208754
1661155500000|2022-08-22 08:05:00|80.06|80.02|80.31|80.24|80.44|80.36|80.05|80.01|250404
1661155800000|2022-08-22 08:10:00|80.3|80.23|80.14|80.11|80.38|80.31|80.14|80.07|258065
1661156100000|2022-08-22 08:15:00|80.15|80.1|80.33|80.28|80.35|80.28|80.15|80.09|119231
1661156400000|2022-08-22 08:20:00|80.32|80.27|80.47|80.44|80.52|80.48|80.28|80.22|348043
1661156700000|2022-08-22 08:25:00|80.46|80.45|80.42|80.37|80.52|80.49|80.42|80.36|89894
1661157000000|2022-08-22 08:30:00|80.43|80.38|80.31|80.26|80.44|80.41|80.3|80.24|81420
1661157300000|2022-08-22 08:35:00|80.33|80.27|80.53|80.48|80.57|80.51|80.33|80.27|169929
1661157600000|2022-08-22 08:40:00|80.52|80.47|80.6|80.57|80.64|80.57|80.43|80.37|119949
1661157900000|2022-08-22 08:45:00|80.61|80.55|80.74|80.7|80.74|80.7|80.6|80.55|175445
1661158200000|2022-08-22 08:50:00|80.73|80.71|80.8|80.76|80.86|80.79|80.71|80.65|68132
1661158500000|2022-08-22 08:55:00|80.79|80.75|81.13|81.08|81.15|81.1|80.78|80.74|186875
1661158800000|2022-08-22 09:00:00|81.12|81.09|81.04|81|81.21|81.2|81.02|81|162289
1661159100000|2022-08-22 09:05:00|81.03|81.01|81.09|81.02|81.31|81.24|81.03|81|112919
1661159400000|2022-08-22 09:10:00|81.1|81.03|81.33|81.26|81.36|81.31|81.09|81.01|220976
1661159700000|2022-08-22 09:15:00|81.32|81.27|81.16|81.11|81.32|81.28|81.16|81.09|124126
1661160000000|2022-08-22 09:20:00|81.17|81.1|80.94|80.86|81.17|81.1|80.84|80.77|48845
1661160300000|2022-08-22 09:25:00|80.93|80.87|80.88|80.85|80.94|80.88|80.84|80.8|36100
1661160600000|2022-08-22 09:30:00|80.87|80.84|80.67|80.61|80.89|80.85|80.66|80.6|151451
1661160900000|2022-08-22 09:35:00|80.68|80.62|80.6|80.55|80.79|80.74|80.6|80.55|142274
1661161200000|2022-08-22 09:40:00|80.61|80.56|80.61|80.57|80.65|80.62|80.58|80.55|205210
1661161500000|2022-08-22 09:45:00|80.62|80.58|80.75|80.71|80.76|80.72|80.59|80.57|69512
1661161800000|2022-08-22 09:50:00|80.77|80.72|80.84|80.8|80.87|80.82|80.77|80.71|184678
1661162100000|2022-08-22 09:55:00|80.86|80.81|80.8|80.75|80.88|80.84|80.79|80.75|102962
1661162400000|2022-08-22 10:00:00|80.79|80.76|80.79|80.76|80.82|80.78|80.74|80.71|27847
1661162700000|2022-08-22 10:05:00|80.8|80.77|80.99|80.96|80.99|80.96|80.8|80.77|34158
1661163000000|2022-08-22 10:10:00|81|80.97|81.08|81.02|81.21|81.15|81|80.96|117437
1661163300000|2022-08-22 10:15:00|81.07|81.03|81.13|81.08|81.18|81.13|81.05|81|87514
1661163600000|2022-08-22 10:20:00|81.12|81.07|80.68|80.63|81.12|81.07|80.64|80.6|57672
1661163900000|2022-08-22 10:25:00|80.67|80.62|80.69|80.63|80.72|80.67|80.54|80.47|161730
1661164200000|2022-08-22 10:30:00|80.68|80.62|80.49|80.43|80.7|80.63|80.48|80.41|119737
1661164500000|2022-08-22 10:35:00|80.47|80.44|80.62|80.59|80.63|80.61|80.47|80.44|28912
1661164800000|2022-08-22 10:40:00|80.63|80.6|80.42|80.38|80.63|80.6|80.42|80.36|39561
1661165100000|2022-08-22 10:45:00|80.44|80.39|80.5|80.47|80.5|80.47|80.38|80.32|72619
1661165400000|2022-08-22 10:50:00|80.52|80.48|80.7|80.67|80.74|80.68|80.5|80.48|68293
1661165700000|2022-08-22 10:55:00|80.73|80.68|80.62|80.59|80.75|80.71|80.62|80.57|187066
1661166000000|2022-08-22 11:00:00|80.64|80.61|80.6|80.56|80.77|80.72|80.59|80.54|62172
1661166300000|2022-08-22 11:05:00|80.61|80.57|80.55|80.5|80.71|80.68|80.54|80.48|49754
1661166600000|2022-08-22 11:10:00|80.54|80.49|80.44|80.39|80.65|80.61|80.42|80.37|33658
1661166900000|2022-08-22 11:15:00|80.43|80.41|80.4|80.36|80.47|80.43|80.33|80.3|39024
1661167200000|2022-08-22 11:20:00|80.41|80.37|80.16|80.1|80.41|80.38|80.16|80.1|205294
1661167500000|2022-08-22 11:25:00|80.18|80.11|80.15|80.11|80.26|80.2|80.13|80.1|83382
1661167800000|2022-08-22 11:30:00|80.14|80.1|80.09|80.04|80.15|80.12|80.05|80.02|194761
1661168100000|2022-08-22 11:35:00|80.08|80.03|80.27|80.25|80.27|80.25|80.03|80.01|239839
1661168400000|2022-08-22 11:40:00|80.28|80.26|80.27|80.23|80.38|80.34|80.2|80.15|63178
1661168700000|2022-08-22 11:45:00|80.26|80.24|80.14|80.12|80.26|80.25|80.1|80.05|79373
1661169000000|2022-08-22 11:50:00|80.13|80.1|80.25|80.22|80.28|80.26|80.13|80.1|186654
1661169300000|2022-08-22 11:55:00|80.27|80.23|80.34|80.29|80.38|80.35|80.25|80.22|153914
1661169600000|2022-08-22 12:00:00|80.33|80.28|80.14|80.08|80.34|80.3|80.13|80.07|62625
1661169900000|2022-08-22 12:05:00|80.13|80.09|80.18|80.16|80.32|80.28|80.13|80.07|126828
1661170200000|2022-08-22 12:10:00|80.2|80.17|80.11|80.07|80.21|80.18|80.1|80.06|183771
1661170500000|2022-08-22 12:15:00|80.1|80.06|80.07|80.04|80.13|80.11|80.07|80.04|115922
1661170800000|2022-08-22 12:20:00|80.08|80.05|80.07|80.03|80.1|80.08|80.05|80.02|113059
1661171100000|2022-08-22 12:25:00|80.06|80.02|80.02|80.01|80.07|80.04|79.99|79.95|881025
1661171400000|2022-08-22 12:30:00|80.01|80|80.09|80.05|80.24|80.18|79.93|79.88|467713
1661171700000|2022-08-22 12:35:00|80.1|80.04|80.08|80.03|80.14|80.13|80.07|80.03|154549
1661172000000|2022-08-22 12:40:00|80.09|80.04|80.05|80.02|80.12|80.1|80.01|80|143603
1661172300000|2022-08-22 12:45:00|80.06|80.03|80.11|80.08|80.13|80.11|80.05|80.02|49406
1661172600000|2022-08-22 12:50:00|80.1|80.09|80.06|80.03|80.17|80.14|80.06|80.02|64422
1661172900000|2022-08-22 12:55:00|80.07|80.02|80.12|80.1|80.13|80.11|80.06|80.02|101150
1661173200000|2022-08-22 13:00:00|80.13|80.11|80.22|80.18|80.28|80.23|80.08|80.03|79633
1661173500000|2022-08-22 13:05:00|80.21|80.2|80.12|80.1|80.21|80.2|80.09|80.04|42156
1661173800000|2022-08-22 13:10:00|80.13|80.11|80.03|80|80.17|80.15|80.03|80|42413
1661174100000|2022-08-22 13:15:00|80.04|80.01|80.06|80.02|80.09|80.05|79.95|79.92|412362
1661174400000|2022-08-22 13:20:00|80.05|80.03|80.15|80.11|80.15|80.12|80.05|80.02|147793
1661174700000|2022-08-22 13:25:00|80.16|80.12|80.25|80.2|80.32|80.3|80.16|80.11|254269
1661175000000|2022-08-22 13:30:00|80.24|80.21|80.12|80.1|80.43|80.39|80.11|80.07|619120
1661175300000|2022-08-22 13:35:00|80.11|80.08|80.17|80.14|80.31|80.24|80.05|80|336477
1661175600000|2022-08-22 13:40:00|80.18|80.15|80.56|80.53|80.57|80.55|80.06|80.02|271260
1661175900000|2022-08-22 13:45:00|80.57|80.54|80.2|80.17|80.73|80.67|80.2|80.16|294776
1661176200000|2022-08-22 13:50:00|80.19|80.16|80.36|80.32|80.39|80.34|80.09|80.05|487511
1661176500000|2022-08-22 13:55:00|80.37|80.33|80.46|80.43|80.58|80.55|80.3|80.27|241835
1661176800000|2022-08-22 14:00:00|80.45|80.42|80.44|80.39|80.58|80.52|80.38|80.33|87113
1661177100000|2022-08-22 14:05:00|80.43|80.38|80.27|80.26|80.49|80.44|80.25|80.2|324922
1661177400000|2022-08-22 14:10:00|80.28|80.24|80.24|80.19|80.32|80.28|80.04|80|70896
1661177700000|2022-08-22 14:15:00|80.23|80.2|80.38|80.36|80.39|80.37|80.21|80.15|187593
1661178000000|2022-08-22 14:20:00|80.39|80.37|80.48|80.43|80.58|80.53|80.39|80.37|347321
1661178300000|2022-08-22 14:25:00|80.47|80.42|80.15|80.13|80.47|80.42|80.08|80.04|216247
1661178600000|2022-08-22 14:30:00|80.16|80.14|80.03|80.01|80.25|80.23|80.02|80|215489
1661178900000|2022-08-22 14:35:00|80.04|80|80.1|80.08|80.17|80.13|79.95|79.91|616828
1661179200000|2022-08-22 14:40:00|80.09|80.06|80.29|80.27|80.3|80.27|80.06|80.05|333776
1661179500000|2022-08-22 14:45:00|80.28|80.25|80.12|80.09|80.29|80.28|80.08|80.07|320549
1661179800000|2022-08-22 14:50:00|80.11|80.05|80.08|80.05|80.12|80.08|79.92|79.9|406450
1661180100000|2022-08-22 14:55:00|80.09|80.04|80.05|80.03|80.09|80.06|80.01|80|193833
1661180400000|2022-08-22 15:00:00|80.04|80.01|80.41|80.37|80.43|80.37|80.03|80|267000
1661180700000|2022-08-22 15:05:00|80.4|80.38|80.49|80.47|80.56|80.53|80.37|80.34|258721
1661181000000|2022-08-22 15:10:00|80.51|80.48|80.54|80.52|80.55|80.53|80.42|80.38|85933
1661181300000|2022-08-22 15:15:00|80.53|80.53|80.63|80.6|80.78|80.72|80.5|80.45|391532
1661181600000|2022-08-22 15:20:00|80.62|80.57|80.47|80.44|80.63|80.62|80.43|80.39|240362
1661181900000|2022-08-22 15:25:00|80.46|80.45|80.6|80.57|80.63|80.6|80.45|80.44|614830
1661238000000|2022-08-23 07:00:00|80.61|80.04|80.16|80.02|80.61|80.11|79.57|79.5|315592
1661238300000|2022-08-23 07:05:00|80.17|80.04|80.43|80.36|80.43|80.36|80.15|80.04|177173
1661238600000|2022-08-23 07:10:00|80.49|80.35|80.38|80.3|80.6|80.52|80.34|80.27|154476
1661238900000|2022-08-23 07:15:00|80.37|80.29|80.73|80.69|80.8|80.72|80.26|80.17|186435
1661239200000|2022-08-23 07:20:00|80.74|80.7|80.93|80.84|81.01|80.95|80.74|80.68|307548
1661239500000|2022-08-23 07:25:00|80.97|80.85|81.06|81.01|81.19|81.11|80.96|80.85|201632
1661239800000|2022-08-23 07:30:00|81.1|81.02|80.73|80.63|81.1|81.09|80.67|80.56|194444
1661240100000|2022-08-23 07:35:00|80.72|80.64|80.92|80.86|81.05|80.96|80.65|80.57|196914
1661240400000|2022-08-23 07:40:00|80.93|80.87|81.17|81.12|81.24|81.18|80.93|80.87|118359
1661240700000|2022-08-23 07:45:00|81.18|81.07|81.17|81.12|81.33|81.25|81.14|81.06|147576
1661241000000|2022-08-23 07:50:00|81.15|81.13|81.3|81.23|81.39|81.32|81.15|81.12|124231
1661241300000|2022-08-23 07:55:00|81.31|81.24|81.32|81.28|81.39|81.35|81.25|81.2|40768
1661241600000|2022-08-23 08:00:00|81.31|81.24|81.34|81.28|81.39|81.32|81.22|81.17|58786
1661241900000|2022-08-23 08:05:00|81.33|81.26|81.09|81.03|81.33|81.26|81.07|81|36698
1661242200000|2022-08-23 08:10:00|81.1|81.02|80.63|80.56|81.15|81.1|80.63|80.54|156001
1661242500000|2022-08-23 08:15:00|80.62|80.57|80.6|80.55|80.71|80.63|80.55|80.46|34602
1661242800000|2022-08-23 08:20:00|80.62|80.56|80.58|80.55|80.68|80.63|80.58|80.5|49072
1661243100000|2022-08-23 08:25:00|80.57|80.52|80.38|80.33|80.57|80.52|80.33|80.27|72960
1661243400000|2022-08-23 08:30:00|80.4|80.34|80.59|80.55|80.59|80.55|80.3|80.24|571572
1661243700000|2022-08-23 08:35:00|80.58|80.56|80.75|80.7|80.79|80.72|80.58|80.55|105423
1661244000000|2022-08-23 08:40:00|80.76|80.71|80.76|80.73|80.91|80.84|80.76|80.7|82753
1661244300000|2022-08-23 08:45:00|80.77|80.74|80.53|80.46|80.83|80.78|80.52|80.46|113397
1661244600000|2022-08-23 08:50:00|80.52|80.45|80.51|80.46|80.55|80.5|80.4|80.34|84956
1661244900000|2022-08-23 08:55:00|80.5|80.47|80.39|80.33|80.51|80.47|80.39|80.33|13515
1661245200000|2022-08-23 09:00:00|80.38|80.34|80.55|80.49|80.59|80.53|80.33|80.26|55319
1661245500000|2022-08-23 09:05:00|80.56|80.5|80.8|80.77|80.84|80.78|80.55|80.49|79403
1661245800000|2022-08-23 09:10:00|80.79|80.75|80.75|80.69|80.89|80.85|80.72|80.65|228307
1661246100000|2022-08-23 09:15:00|80.74|80.67|80.59|80.56|80.75|80.73|80.57|80.51|43460
1661246400000|2022-08-23 09:20:00|80.6|80.54|80.64|80.6|80.67|80.63|80.56|80.51|27495
1661246700000|2022-08-23 09:25:00|80.63|80.59|80.71|80.65|80.76|80.71|80.62|80.58|35353
1661247000000|2022-08-23 09:30:00|80.7|80.66|80.69|80.65|80.86|80.82|80.69|80.64|105155
1661247300000|2022-08-23 09:35:00|80.71|80.66|80.48|80.45|80.74|80.69|80.48|80.43|18549
1661247600000|2022-08-23 09:40:00|80.49|80.46|80.5|80.44|80.62|80.58|80.44|80.38|33397
1661247900000|2022-08-23 09:45:00|80.51|80.45|80.64|80.59|80.71|80.65|80.49|80.44|35945
1661248200000|2022-08-23 09:50:00|80.65|80.6|80.91|80.86|80.93|80.89|80.57|80.53|178899
1661248500000|2022-08-23 09:55:00|80.9|80.87|80.88|80.85|80.97|80.92|80.85|80.83|255481
1661248800000|2022-08-23 10:00:00|80.87|80.84|80.74|80.7|80.88|80.85|80.74|80.7|27377
1661249100000|2022-08-23 10:05:00|80.73|80.68|80.67|80.62|80.74|80.68|80.64|80.59|23592
1661249400000|2022-08-23 10:10:00|80.69|80.63|80.78|80.75|80.78|80.75|80.63|80.61|75756
1661249700000|2022-08-23 10:15:00|80.79|80.73|80.57|80.52|80.81|80.73|80.57|80.52|49375
1661250000000|2022-08-23 10:20:00|80.56|80.51|80.42|80.36|80.61|80.58|80.41|80.35|78551
1661250300000|2022-08-23 10:25:00|80.43|80.37|80.46|80.41|80.53|80.47|80.38|80.35|10813
1661250600000|2022-08-23 10:30:00|80.47|80.42|80.53|80.48|80.59|80.53|80.46|80.41|66820
1661250900000|2022-08-23 10:35:00|80.52|80.47|80.54|80.5|80.56|80.51|80.5|80.45|26496
1661251200000|2022-08-23 10:40:00|80.55|80.51|80.64|80.61|80.66|80.63|80.55|80.51|17021
1661251500000|2022-08-23 10:45:00|80.66|80.62|80.61|80.56|80.71|80.68|80.57|80.53|84792
1661251800000|2022-08-23 10:50:00|80.6|80.55|80.57|80.53|80.66|80.64|80.55|80.53|55492
1661252100000|2022-08-23 10:55:00|80.58|80.54|80.49|80.44|80.62|80.58|80.48|80.43|104223
1661252400000|2022-08-23 11:00:00|80.5|80.45|80.44|80.4|80.56|80.52|80.44|80.39|43420
1661252700000|2022-08-23 11:05:00|80.43|80.39|80.21|80.14|80.45|80.41|80.16|80.1|36674
1661253000000|2022-08-23 11:10:00|80.2|80.15|80.24|80.19|80.25|80.21|80.16|80.13|25617
1661253300000|2022-08-23 11:15:00|80.23|80.17|80.18|80.14|80.23|80.17|80.15|80.09|29376
1661253600000|2022-08-23 11:20:00|80.19|80.15|80.25|80.2|80.3|80.25|80.19|80.13|88600
1661253900000|2022-08-23 11:25:00|80.26|80.21|80.13|80.09|80.31|80.26|80.12|80.06|82336
1661254200000|2022-08-23 11:30:00|80.12|80.06|80.05|80.01|80.14|80.1|80.04|80|261374
1661254500000|2022-08-23 11:35:00|80.04|80|80.09|80.04|80.15|80.09|79.95|79.9|237779
1661254800000|2022-08-23 11:40:00|80.08|80.05|80.11|80.08|80.13|80.1|80.07|80.04|27042
1661255100000|2022-08-23 11:45:00|80.1|80.07|80.17|80.12|80.22|80.16|80.02|80|86753
1661255400000|2022-08-23 11:50:00|80.16|80.1|80.24|80.19|80.28|80.23|80.12|80.07|83828
1661255700000|2022-08-23 11:55:00|80.22|80.18|80.28|80.25|80.31|80.27|80.16|80.11|31643
1661256000000|2022-08-23 12:00:00|80.27|80.23|80.31|80.27|80.31|80.27|80.17|80.12|110812
1661256300000|2022-08-23 12:05:00|80.3|80.26|80.24|80.19|80.35|80.31|80.23|80.19|177850
1661256600000|2022-08-23 12:10:00|80.23|80.2|80.2|80.15|80.27|80.25|80.16|80.12|146541
1661256900000|2022-08-23 12:15:00|80.19|80.14|80.24|80.19|80.32|80.27|80.19|80.14|74570
1661257200000|2022-08-23 12:20:00|80.25|80.18|80.32|80.29|80.32|80.29|80.18|80.16|110265
1661257500000|2022-08-23 12:25:00|80.34|80.3|80.52|80.48|80.57|80.53|80.33|80.29|88259
1661257800000|2022-08-23 12:30:00|80.51|80.46|80.38|80.34|80.54|80.49|80.38|80.34|45941
1661258100000|2022-08-23 12:35:00|80.37|80.33|80.3|80.26|80.4|80.37|80.28|80.24|23358
1661258400000|2022-08-23 12:40:00|80.29|80.27|80.32|80.28|80.38|80.34|80.25|80.19|78359
1661258700000|2022-08-23 12:45:00|80.31|80.27|80.14|80.08|80.38|80.35|80.13|80.06|53580
1661259000000|2022-08-23 12:50:00|80.12|80.06|80.17|80.11|80.28|80.22|80.07|80.02|159099
1661259300000|2022-08-23 12:55:00|80.16|80.12|80.06|80.02|80.16|80.13|80.05|80.01|239883
1661259600000|2022-08-23 13:00:00|80.05|80.03|80.04|80|80.11|80.09|80.01|79.97|278167
1661259900000|2022-08-23 13:05:00|80.06|80.01|80.05|80.01|80.08|80.06|80.01|79.98|351176
1661260200000|2022-08-23 13:10:00|80.07|80.02|80.06|80.02|80.08|80.05|80.02|80|153621
1661260500000|2022-08-23 13:15:00|80.07|80.01|80.17|80.15|80.17|80.15|80.06|80.01|105152
1661260800000|2022-08-23 13:20:00|80.19|80.16|80.24|80.2|80.24|80.21|80.11|80.07|19346
1661261100000|2022-08-23 13:25:00|80.26|80.21|80.2|80.16|80.35|80.3|80.15|80.12|79052
1661261400000|2022-08-23 13:30:00|80.21|80.17|80.32|80.29|80.44|80.39|80.16|80.12|148636
1661261700000|2022-08-23 13:35:00|80.33|80.27|80.18|80.13|80.4|80.37|80.18|80.12|96170
1661262000000|2022-08-23 13:40:00|80.19|80.14|80.08|80.07|80.3|80.25|80.08|80.05|37175
1661262300000|2022-08-23 13:45:00|80.1|80.04|80.29|80.25|80.42|80.37|80.1|80.01|187986
1661262600000|2022-08-23 13:50:00|80.3|80.24|80.41|80.38|80.46|80.42|80.23|80.2|165600
1661262900000|2022-08-23 13:55:00|80.4|80.37|80.35|80.31|80.48|80.43|80.32|80.29|67049
1661263200000|2022-08-23 14:00:00|80.34|80.3|80.24|80.21|80.42|80.4|80.2|80.15|655357
1661263500000|2022-08-23 14:05:00|80.25|80.22|80.51|80.47|80.54|80.49|80.23|80.21|184494
1661263800000|2022-08-23 14:10:00|80.5|80.48|80.56|80.53|80.71|80.66|80.49|80.48|115929
1661264100000|2022-08-23 14:15:00|80.55|80.51|80.46|80.42|80.61|80.57|80.45|80.4|74443
1661264400000|2022-08-23 14:20:00|80.45|80.4|80.31|80.26|80.47|80.44|80.3|80.25|222557
1661264700000|2022-08-23 14:25:00|80.3|80.25|80.1|80.07|80.32|80.28|80.09|80.04|129452
1661265000000|2022-08-23 14:30:00|80.09|80.08|80.17|80.14|80.18|80.15|80.04|80.01|51749
1661265300000|2022-08-23 14:35:00|80.16|80.15|80.02|80.01|80.16|80.15|80.02|80|216136
1661265600000|2022-08-23 14:40:00|80.01|80|80.1|80.09|80.14|80.1|80.01|79.96|970082
1661265900000|2022-08-23 14:45:00|80.12|80.1|80.07|80.05|80.16|80.11|80.04|80.02|65398
1661266200000|2022-08-23 14:50:00|80.08|80.04|80.04|80|80.14|80.11|80.01|79.98|333160
1661266500000|2022-08-23 14:55:00|80.03|80.01|80.01|80|80.05|80.04|80.01|80|235742
1661266800000|2022-08-23 15:00:00|80.03|80.01|80.12|80.11|80.18|80.14|80.01|79.99|666696
1661267100000|2022-08-23 15:05:00|80.11|80.09|80.12|80.1|80.14|80.12|80.02|80|101319
1661267400000|2022-08-23 15:10:00|80.11|80.11|80.23|80.21|80.27|80.24|80.08|80.05|338562
1661267700000|2022-08-23 15:15:00|80.22|80.2|80.13|80.11|80.27|80.24|80.12|80.08|171133
1661268000000|2022-08-23 15:20:00|80.14|80.1|80.06|80.02|80.15|80.13|80.03|80|145321
1661268300000|2022-08-23 15:25:00|80.05|80.01|80.03|80.01|80.1|80.08|80.02|80|310492
1661324400000|2022-08-24 07:00:00|80.15|80|80.08|79.95|80.15|80.01|79.67|79.65|1605948
1661324700000|2022-08-24 07:05:00|80.04|79.96|79.73|79.63|80.13|80.12|79.73|79.61|211486
1661325000000|2022-08-24 07:10:00|79.72|79.62|79.7|79.63|80.04|79.98|79.59|79.5|260495
1661325300000|2022-08-24 07:15:00|79.69|79.64|79.28|79.2|79.69|79.64|79.22|79.15|736056
1661325600000|2022-08-24 07:20:00|79.3|79.21|79.37|79.3|79.45|79.37|79.23|79.16|186523
1661325900000|2022-08-24 07:25:00|79.36|79.29|79.25|79.18|79.37|79.31|79.16|79.12|160265
1661326200000|2022-08-24 07:30:00|79.22|79.17|78.9|78.85|79.22|79.18|78.76|78.68|732055
1661326500000|2022-08-24 07:35:00|78.89|78.84|79.05|79.02|79.19|79.1|78.83|78.77|352239
1661326800000|2022-08-24 07:40:00|79.11|79.03|79.23|79.17|79.3|79.23|79.05|79.01|98975
1661327100000|2022-08-24 07:45:00|79.22|79.18|79.2|79.16|79.22|79.18|79.05|78.96|122038
1661327400000|2022-08-24 07:50:00|79.19|79.15|79.01|78.95|79.19|79.15|78.94|78.86|204005
1661327700000|2022-08-24 07:55:00|79|78.96|78.95|78.89|79.05|78.98|78.89|78.81|102930
1661328000000|2022-08-24 08:00:00|78.94|78.88|79.07|79|79.23|79.17|78.93|78.86|152020
1661328300000|2022-08-24 08:05:00|79.08|79.01|79.35|79.29|79.35|79.3|79.06|79|147513
1661328600000|2022-08-24 08:10:00|79.34|79.28|79.63|79.58|79.63|79.58|79.31|79.28|165248
1661328900000|2022-08-24 08:15:00|79.62|79.57|79.26|79.19|79.63|79.58|79.12|79.05|128275
1661329200000|2022-08-24 08:20:00|79.25|79.18|79.5|79.42|79.5|79.43|79.19|79.12|91509
1661329500000|2022-08-24 08:25:00|79.49|79.43|79.46|79.41|79.61|79.55|79.46|79.39|236163
1661329800000|2022-08-24 08:30:00|79.49|79.42|79.73|79.67|79.75|79.68|79.49|79.41|95676
1661330100000|2022-08-24 08:35:00|79.74|79.7|79.53|79.46|79.74|79.7|79.53|79.46|50326
1661330400000|2022-08-24 08:40:00|79.52|79.47|79.33|79.29|79.57|79.52|79.33|79.25|118334
1661330700000|2022-08-24 08:45:00|79.34|79.3|79.67|79.61|79.67|79.63|79.34|79.3|53056
1661331000000|2022-08-24 08:50:00|79.66|79.6|79.59|79.53|79.67|79.63|79.5|79.42|134046
1661331300000|2022-08-24 08:55:00|79.58|79.54|79.66|79.62|79.66|79.62|79.5|79.44|117315
1661331600000|2022-08-24 09:00:00|79.65|79.61|79.93|79.87|79.96|79.89|79.64|79.58|97283
1661331900000|2022-08-24 09:05:00|79.92|79.86|79.72|79.68|79.93|79.86|79.7|79.63|8536
1661332200000|2022-08-24 09:10:00|79.73|79.67|79.72|79.67|79.88|79.83|79.69|79.62|92241
1661332500000|2022-08-24 09:15:00|79.73|79.66|79.54|79.49|79.73|79.68|79.54|79.49|97231
1661332800000|2022-08-24 09:20:00|79.55|79.5|79.53|79.49|79.62|79.58|79.51|79.49|61209
1661333100000|2022-08-24 09:25:00|79.52|79.5|79.47|79.4|79.61|79.56|79.35|79.3|187726
1661333400000|2022-08-24 09:30:00|79.46|79.39|79.24|79.18|79.46|79.4|79.23|79.16|47414
1661333700000|2022-08-24 09:35:00|79.25|79.19|79.31|79.25|79.34|79.29|79.16|79.09|43661
1661334000000|2022-08-24 09:40:00|79.33|79.24|79.24|79.21|79.38|79.32|79.24|79.2|59757
1661334300000|2022-08-24 09:45:00|79.23|79.2|79.29|79.24|79.32|79.26|79.09|79.03|94392
1661334600000|2022-08-24 09:50:00|79.28|79.25|79.48|79.44|79.48|79.44|79.28|79.24|53048
1661334900000|2022-08-24 09:55:00|79.47|79.45|79.37|79.33|79.53|79.48|79.37|79.31|83168
1661335200000|2022-08-24 10:00:00|79.38|79.32|79.47|79.42|79.5|79.44|79.37|79.31|140159
1661335500000|2022-08-24 10:05:00|79.48|79.43|79.52|79.49|79.53|79.51|79.44|79.39|47755
1661335800000|2022-08-24 10:10:00|79.53|79.5|79.6|79.56|79.67|79.61|79.47|79.42|74975
1661336100000|2022-08-24 10:15:00|79.59|79.55|79.68|79.63|79.73|79.67|79.56|79.52|91701
1661336400000|2022-08-24 10:20:00|79.67|79.65|79.69|79.64|79.85|79.82|79.66|79.62|217180
1661336700000|2022-08-24 10:25:00|79.68|79.65|79.71|79.68|79.78|79.72|79.61|79.57|120957
1661337000000|2022-08-24 10:30:00|79.72|79.69|79.66|79.6|79.83|79.76|79.58|79.54|252285
1661337300000|2022-08-24 10:35:00|79.65|79.58|79.66|79.63|79.73|79.67|79.61|79.54|94343
1661337600000|2022-08-24 10:40:00|79.65|79.62|79.65|79.6|79.71|79.66|79.59|79.52|84093
1661337900000|2022-08-24 10:45:00|79.64|79.61|79.57|79.53|79.71|79.65|79.57|79.53|39770
1661338200000|2022-08-24 10:50:00|79.58|79.54|79.56|79.52|79.67|79.62|79.56|79.5|58133
1661338500000|2022-08-24 10:55:00|79.55|79.53|79.63|79.58|79.7|79.66|79.55|79.51|34298
1661338800000|2022-08-24 11:00:00|79.64|79.59|79.7|79.66|79.72|79.67|79.63|79.57|20171
1661339100000|2022-08-24 11:05:00|79.69|79.65|79.92|79.88|79.92|79.9|79.68|79.65|69590
1661339400000|2022-08-24 11:10:00|79.91|79.87|80.02|79.98|80.07|80.01|79.91|79.87|115521
1661339700000|2022-08-24 11:15:00|80|79.97|80.05|80|80.09|80.03|79.9|79.84|66040
1661340000000|2022-08-24 11:20:00|80.06|80.01|80.29|80.24|80.32|80.27|80.06|80.01|71698
1661340300000|2022-08-24 11:25:00|80.27|80.23|80.23|80.2|80.31|80.25|80.14|80.11|74595
1661340600000|2022-08-24 11:30:00|80.25|80.19|80.13|80.06|80.25|80.23|80.12|80.05|36333
1661340900000|2022-08-24 11:35:00|80.14|80.07|80.06|80.01|80.19|80.15|80.05|80|50911
1661341200000|2022-08-24 11:40:00|80.05|80|80.12|80.07|80.17|80.1|80|79.98|106392
1661341500000|2022-08-24 11:45:00|80.11|80.05|80.33|80.28|80.37|80.31|80.1|80.04|151877
1661341800000|2022-08-24 11:50:00|80.32|80.27|80.17|80.12|80.32|80.27|80.11|80.05|13260
1661342100000|2022-08-24 11:55:00|80.16|80.13|80.05|80.01|80.16|80.13|80.04|80|18586
1661342400000|2022-08-24 12:00:00|80.07|80.02|80.13|80.08|80.14|80.1|80.04|80|35219
1661342700000|2022-08-24 12:05:00|80.12|80.07|80.06|80.03|80.13|80.07|80.01|79.98|191950
1661343000000|2022-08-24 12:10:00|80.05|80.01|80.05|80.01|80.12|80.07|79.97|79.92|70768
1661343300000|2022-08-24 12:15:00|80.06|80.02|79.83|79.8|80.08|80.04|79.83|79.8|64612
1661343600000|2022-08-24 12:20:00|79.82|79.79|79.69|79.63|79.9|79.84|79.68|79.63|65433
1661343900000|2022-08-24 12:25:00|79.68|79.64|79.86|79.77|79.95|79.77|79.68|79.63|174747
1661344200000|2022-08-24 12:30:00|79.85|79.78|79.62|79.6|79.86|79.79|79.56|79.5|268494
1661344500000|2022-08-24 12:35:00|79.61|79.59|79.43|79.4|79.62|79.6|79.43|79.4|147033
1661344800000|2022-08-24 12:40:00|79.42|79.37|79.38|79.35|79.45|79.42|79.33|79.27|250126
1661345100000|2022-08-24 12:45:00|79.37|79.33|79.52|79.46|79.54|79.48|79.28|79.24|121414
1661345400000|2022-08-24 12:50:00|79.49|79.45|79.55|79.5|79.56|79.5|79.43|79.36|28461
1661345700000|2022-08-24 12:55:00|79.54|79.49|79.63|79.6|79.63|79.6|79.46|79.41|164612
1661346000000|2022-08-24 13:00:00|79.62|79.61|79.56|79.5|79.67|79.64|79.56|79.5|158724
1661346300000|2022-08-24 13:05:00|79.55|79.51|79.44|79.4|79.56|79.51|79.4|79.34|56943
1661346600000|2022-08-24 13:10:00|79.45|79.41|79.53|79.49|79.56|79.5|79.31|79.26|388406
1661346900000|2022-08-24 13:15:00|79.54|79.5|79.46|79.42|79.63|79.57|79.42|79.36|47927
1661347200000|2022-08-24 13:20:00|79.49|79.43|79.29|79.24|79.53|79.47|79.25|79.21|309241
1661347500000|2022-08-24 13:25:00|79.28|79.22|79.27|79.25|79.32|79.26|79.22|79.2|67690
1661347800000|2022-08-24 13:30:00|79.26|79.23|79.29|79.25|79.39|79.34|79.21|79.17|210227
1661348100000|2022-08-24 13:35:00|79.28|79.24|79.52|79.48|79.54|79.49|79.26|79.23|153426
1661348400000|2022-08-24 13:40:00|79.51|79.49|79.58|79.53|79.7|79.61|79.45|79.4|512614
1661348700000|2022-08-24 13:45:00|79.59|79.54|79.52|79.46|79.69|79.65|79.52|79.46|333423
1661349000000|2022-08-24 13:50:00|79.51|79.45|79.53|79.5|79.58|79.56|79.37|79.33|351858
1661349300000|2022-08-24 13:55:00|79.52|79.49|79.49|79.46|79.57|79.52|79.41|79.38|74626
1661349600000|2022-08-24 14:00:00|79.48|79.44|79.57|79.54|79.64|79.6|79.45|79.41|191654
1661349900000|2022-08-24 14:05:00|79.56|79.55|79.55|79.5|79.6|79.56|79.41|79.36|164415
1661350200000|2022-08-24 14:10:00|79.58|79.51|79.71|79.68|79.76|79.71|79.58|79.51|247100
1661350500000|2022-08-24 14:15:00|79.7|79.69|79.77|79.75|79.83|79.81|79.61|79.59|229789
1661350800000|2022-08-24 14:20:00|79.79|79.76|79.63|79.61|79.82|79.78|79.59|79.57|76917
1661351100000|2022-08-24 14:25:00|79.66|79.62|79.71|79.68|79.74|79.69|79.63|79.59|52656
1661351400000|2022-08-24 14:30:00|79.73|79.69|79.78|79.75|79.9|79.86|79.65|79.6|318688
1661351700000|2022-08-24 14:35:00|79.8|79.76|79.75|79.74|79.83|79.78|79.75|79.73|107681
1661352000000|2022-08-24 14:40:00|79.74|79.72|79.62|79.6|79.74|79.74|79.58|79.55|88021
1661352300000|2022-08-24 14:45:00|79.64|79.61|79.67|79.66|79.69|79.66|79.61|79.58|115512
1661352600000|2022-08-24 14:50:00|79.66|79.64|79.65|79.61|79.73|79.7|79.61|79.57|93430
1661352900000|2022-08-24 14:55:00|79.64|79.62|79.91|79.88|79.96|79.93|79.61|79.57|236651
1661353200000|2022-08-24 15:00:00|79.89|79.89|79.97|79.95|80|79.96|79.84|79.81|205341
1661353500000|2022-08-24 15:05:00|79.96|79.93|80.1|80.06|80.23|80.09|79.9|79.86|362362
1661353800000|2022-08-24 15:10:00|80.09|80.07|80.17|80.12|80.19|80.14|80.04|80|69116
1661354100000|2022-08-24 15:15:00|80.2|80.11|80.07|80.04|80.25|80.19|80.07|80.02|162276
1661354400000|2022-08-24 15:20:00|80.06|80.02|80.13|80.11|80.19|80.14|80.03|80|169753
1661354700000|2022-08-24 15:25:00|80.14|80.12|80.2|80.18|80.23|80.18|80.08|80.04|156552
1661410800000|2022-08-25 07:00:00|80.22|80.2|80.37|80.28|80.4|80.35|80.09|80|851183
1661411100000|2022-08-25 07:05:00|80.36|80.27|80.87|80.74|81.1|80.98|80.28|80.18|432786
1661411400000|2022-08-25 07:10:00|80.9|80.78|81.56|81.46|81.68|81.61|80.9|80.78|223549
1661411700000|2022-08-25 07:15:00|81.57|81.45|81.64|81.53|81.82|81.73|81.46|81.33|234218
1661412000000|2022-08-25 07:20:00|81.63|81.52|81.67|81.61|81.74|81.64|81.55|81.47|181046
1661412300000|2022-08-25 07:25:00|81.66|81.57|81.67|81.61|81.69|81.63|81.58|81.5|55317
1661412600000|2022-08-25 07:30:00|81.66|81.59|81.18|81.14|81.66|81.59|81.16|81.08|233626
1661412900000|2022-08-25 07:35:00|81.17|81.13|81.23|81.18|81.41|81.32|81.12|81.03|100538
1661413200000|2022-08-25 07:40:00|81.22|81.17|81.25|81.21|81.31|81.23|81.14|81.08|124942
1661413500000|2022-08-25 07:45:00|81.27|81.22|81.17|81.11|81.31|81.24|81.08|81.04|141549
1661413800000|2022-08-25 07:50:00|81.16|81.09|81.05|81|81.17|81.09|81.03|81|30327
1661414100000|2022-08-25 07:55:00|81.03|81.01|81.05|80.99|81.12|81.06|80.99|80.95|109972
1661414400000|2022-08-25 08:00:00|81.07|80.98|81.06|81|81.18|81.11|81.03|80.97|81935
1661414700000|2022-08-25 08:05:00|81.05|81.01|81.16|81.12|81.28|81.21|81.04|81.01|53021
1661415000000|2022-08-25 08:10:00|81.17|81.13|81.25|81.2|81.36|81.3|81.17|81.1|60577
1661415300000|2022-08-25 08:15:00|81.24|81.17|80.95|80.9|81.25|81.17|80.88|80.81|44450
1661415600000|2022-08-25 08:20:00|80.94|80.89|81|80.96|81.06|81.01|80.94|80.89|21414
1661415900000|2022-08-25 08:25:00|80.99|80.97|80.86|80.81|81.03|80.99|80.85|80.79|55836
1661416200000|2022-08-25 08:30:00|80.85|80.82|81.03|80.99|81.04|81|80.83|80.78|44004
1661416500000|2022-08-25 08:35:00|81.06|81|81.04|80.99|81.16|81.09|81.02|80.96|88796
1661416800000|2022-08-25 08:40:00|81.05|81|81.24|81.18|81.25|81.2|81.04|80.99|10656
1661417100000|2022-08-25 08:45:00|81.25|81.19|81.29|81.23|81.37|81.31|81.25|81.19|79512
1661417400000|2022-08-25 08:50:00|81.27|81.22|81.22|81.17|81.3|81.25|81.17|81.13|9746
1661417700000|2022-08-25 08:55:00|81.23|81.18|81.31|81.27|81.38|81.33|81.19|81.13|23327
1661418000000|2022-08-25 09:00:00|81.33|81.28|81.17|81.13|81.37|81.32|81.17|81.11|76874
1661418300000|2022-08-25 09:05:00|81.16|81.14|81.17|81.13|81.17|81.15|81.16|81.13|17812
1661418600000|2022-08-25 09:10:00|81.16|81.11|81.12|81.1|81.18|81.15|81.11|81.08|77164
1661418900000|2022-08-25 09:15:00|81.14|81.08|80.97|80.93|81.14|81.09|80.97|80.93|45060
1661419200000|2022-08-25 09:20:00|80.96|80.91|80.73|80.68|80.96|80.91|80.73|80.67|13218
1661419500000|2022-08-25 09:25:00|80.72|80.69|80.55|80.51|80.72|80.69|80.55|80.5|22567
1661419800000|2022-08-25 09:30:00|80.57|80.52|80.45|80.4|80.59|80.55|80.44|80.38|60484
1661420100000|2022-08-25 09:35:00|80.47|80.39|80.27|80.22|80.47|80.41|80.23|80.18|100136
1661420400000|2022-08-25 09:40:00|80.29|80.23|80.29|80.24|80.42|80.35|80.25|80.19|13386
1661420700000|2022-08-25 09:45:00|80.28|80.22|80.07|80.04|80.34|80.28|80.06|80|72624
1661421000000|2022-08-25 09:50:00|80.1|80.02|80.2|80.16|80.23|80.18|80.06|80|94552
1661421300000|2022-08-25 09:55:00|80.23|80.18|80.11|80.06|80.29|80.22|80.05|80|27344
1661421600000|2022-08-25 10:00:00|80.14|80.05|80.2|80.15|80.29|80.23|80.13|80.04|49235
1661421900000|2022-08-25 10:05:00|80.21|80.16|80.19|80.15|80.31|80.27|80.16|80.12|19671
1661422200000|2022-08-25 10:10:00|80.18|80.14|80.34|80.29|80.35|80.29|80.18|80.13|49245
1661422500000|2022-08-25 10:15:00|80.33|80.27|80.3|80.28|80.4|80.34|80.3|80.26|33367
1661422800000|2022-08-25 10:20:00|80.29|80.26|80.5|80.46|80.54|80.49|80.27|80.21|40357
1661423100000|2022-08-25 10:25:00|80.49|80.44|80.44|80.39|80.54|80.49|80.42|80.38|21924
1661423400000|2022-08-25 10:30:00|80.45|80.4|80.56|80.51|80.59|80.54|80.43|80.38|37797
1661423700000|2022-08-25 10:35:00|80.57|80.52|80.55|80.5|80.59|80.54|80.47|80.42|35635
1661424000000|2022-08-25 10:40:00|80.54|80.52|80.68|80.63|80.69|80.64|80.54|80.52|17312
1661424300000|2022-08-25 10:45:00|80.67|80.64|80.61|80.56|80.74|80.7|80.56|80.52|55633
1661424600000|2022-08-25 10:50:00|80.63|80.57|80.68|80.63|80.72|80.67|80.57|80.51|31173
1661424900000|2022-08-25 10:55:00|80.67|80.64|80.71|80.67|80.79|80.74|80.67|80.63|91158
1661425200000|2022-08-25 11:00:00|80.72|80.68|80.89|80.87|80.95|80.89|80.72|80.67|149401
1661425500000|2022-08-25 11:05:00|80.91|80.88|80.87|80.82|81.08|81.04|80.85|80.82|161124
1661425800000|2022-08-25 11:10:00|80.88|80.83|80.99|80.95|81.01|80.95|80.84|80.78|97057
1661426100000|2022-08-25 11:15:00|80.98|80.93|80.87|80.84|81.02|80.98|80.8|80.76|115219
1661426400000|2022-08-25 11:20:00|80.86|80.85|80.63|80.6|80.87|80.86|80.63|80.59|64667
1661426700000|2022-08-25 11:25:00|80.64|80.59|80.66|80.64|80.76|80.71|80.59|80.53|156739
1661427000000|2022-08-25 11:30:00|80.65|80.62|80.56|80.52|80.65|80.62|80.5|80.46|36242
1661427300000|2022-08-25 11:35:00|80.55|80.5|80.56|80.52|80.65|80.6|80.51|80.46|12825
1661427600000|2022-08-25 11:40:00|80.55|80.53|80.53|80.48|80.65|80.59|80.52|80.47|14497
1661427900000|2022-08-25 11:45:00|80.52|80.46|80.64|80.58|80.64|80.6|80.48|80.43|30697
1661428200000|2022-08-25 11:50:00|80.63|80.57|80.54|80.5|80.63|80.58|80.5|80.46|22596
1661428500000|2022-08-25 11:55:00|80.55|80.51|80.57|80.52|80.62|80.57|80.49|80.44|17649
1661428800000|2022-08-25 12:00:00|80.58|80.53|80.67|80.63|80.69|80.64|80.55|80.5|16841
1661429100000|2022-08-25 12:05:00|80.69|80.62|80.57|80.52|80.72|80.68|80.55|80.51|25244
1661429400000|2022-08-25 12:10:00|80.58|80.53|80.57|80.51|80.6|80.56|80.51|80.46|49685
1661429700000|2022-08-25 12:15:00|80.56|80.52|80.47|80.45|80.56|80.52|80.45|80.42|133250
1661430000000|2022-08-25 12:20:00|80.46|80.43|80.52|80.5|80.57|80.52|80.43|80.37|26923
1661430300000|2022-08-25 12:25:00|80.53|80.51|80.76|80.65|80.77|80.68|80.53|80.51|101411
1661430600000|2022-08-25 12:30:00|80.7|80.66|80.59|80.55|80.77|80.67|80.59|80.55|22547
1661430900000|2022-08-25 12:35:00|80.6|80.56|80.48|80.43|80.64|80.62|80.47|80.41|80320
1661431200000|2022-08-25 12:40:00|80.47|80.42|80.4|80.36|80.59|80.54|80.39|80.34|59661
1661431500000|2022-08-25 12:45:00|80.41|80.35|80.37|80.33|80.46|80.41|80.29|80.23|33014
1661431800000|2022-08-25 12:50:00|80.36|80.31|80.36|80.32|80.38|80.33|80.29|80.24|13254
1661432100000|2022-08-25 12:55:00|80.38|80.33|80.45|80.43|80.51|80.46|80.34|80.3|13296
1661432400000|2022-08-25 13:00:00|80.44|80.41|80.24|80.2|80.48|80.44|80.23|80.2|39232
1661432700000|2022-08-25 13:05:00|80.25|80.18|80.24|80.2|80.3|80.24|80.12|80.07|23266
1661433000000|2022-08-25 13:10:00|80.23|80.19|80.18|80.16|80.27|80.23|80.18|80.14|20822
1661433300000|2022-08-25 13:15:00|80.17|80.14|80.06|80.01|80.24|80.18|80.05|80|77073
1661433600000|2022-08-25 13:20:00|80.05|80|80.08|80.03|80.11|80.07|80.04|80|46782
1661433900000|2022-08-25 13:25:00|80.09|80.04|80.04|80.01|80.14|80.1|79.98|79.93|119869
1661434200000|2022-08-25 13:30:00|80.03|80|79.97|79.91|80.14|80.09|79.86|79.81|177209
1661434500000|2022-08-25 13:35:00|79.96|79.9|80.15|80.11|80.18|80.14|79.96|79.9|81083
1661434800000|2022-08-25 13:40:00|80.17|80.12|80.38|80.34|80.4|80.37|80.14|80.09|83712
1661435100000|2022-08-25 13:45:00|80.37|80.33|80.61|80.58|80.63|80.6|80.33|80.29|84756
1661435400000|2022-08-25 13:50:00|80.62|80.57|80.64|80.61|80.7|80.67|80.52|80.47|57164
1661435700000|2022-08-25 13:55:00|80.66|80.62|80.83|80.81|80.89|80.82|80.65|80.61|60065
1661436000000|2022-08-25 14:00:00|80.85|80.82|80.8|80.78|81.04|80.98|80.79|80.76|152775
1661436300000|2022-08-25 14:05:00|80.81|80.79|80.85|80.83|80.96|80.91|80.76|80.71|61311
1661436600000|2022-08-25 14:10:00|80.84|80.81|80.77|80.74|80.84|80.81|80.63|80.59|182917
1661436900000|2022-08-25 14:15:00|80.76|80.75|80.77|80.71|81.01|80.94|80.72|80.69|275913
1661437200000|2022-08-25 14:20:00|80.75|80.7|81.02|80.97|81.02|80.97|80.72|80.68|42728
1661437500000|2022-08-25 14:25:00|81.03|80.98|81.09|81.06|81.09|81.06|80.98|80.93|72663
1661437800000|2022-08-25 14:30:00|81.12|81.07|81.16|81.12|81.19|81.16|81.04|81.01|35451
1661438100000|2022-08-25 14:35:00|81.15|81.13|81.22|81.19|81.38|81.33|81.14|81.12|185849
1661438400000|2022-08-25 14:40:00|81.23|81.2|81.26|81.25|81.51|81.41|81.21|81.17|285090
1661438700000|2022-08-25 14:45:00|81.27|81.24|81.13|81.11|81.3|81.24|81.12|81.06|66259
1661439000000|2022-08-25 14:50:00|81.14|81.13|80.9|80.87|81.18|81.14|80.88|80.82|156529
1661439300000|2022-08-25 14:55:00|80.89|80.84|80.97|80.94|81.07|81.03|80.85|80.81|46345
1661439600000|2022-08-25 15:00:00|80.98|80.95|80.77|80.75|81|80.97|80.7|80.65|164580
1661439900000|2022-08-25 15:05:00|80.76|80.74|80.63|80.58|80.76|80.74|80.59|80.54|241636
1661440200000|2022-08-25 15:10:00|80.62|80.59|80.58|80.54|80.7|80.67|80.57|80.52|55158
1661440500000|2022-08-25 15:15:00|80.57|80.55|80.5|80.48|80.59|80.58|80.49|80.45|166545
1661440800000|2022-08-25 15:20:00|80.52|80.49|80.36|80.33|80.53|80.49|80.31|80.27|150369
1661441100000|2022-08-25 15:25:00|80.35|80.3|80.53|80.52|80.58|80.55|80.33|80.3|191709
1661497200000|2022-08-26 07:00:00|81.19|81.07|80.63|80.53|81.24|81.12|80.57|80.48|294646
1661497500000|2022-08-26 07:05:00|80.68|80.54|80.84|80.77|80.93|80.85|80.67|80.54|113449
1661497800000|2022-08-26 07:10:00|80.83|80.76|80.69|80.63|81.04|80.95|80.69|80.6|125503
1661498100000|2022-08-26 07:15:00|80.68|80.64|80.78|80.72|80.81|80.75|80.61|80.53|214818
1661498400000|2022-08-26 07:20:00|80.81|80.71|80.95|80.88|80.98|80.9|80.76|80.7|66472
1661498700000|2022-08-26 07:25:00|80.94|80.86|81.09|81.05|81.24|81.18|80.94|80.86|34804
1661499000000|2022-08-26 07:30:00|81.12|81.06|81.24|81.2|81.24|81.2|81.07|81.03|133309
1661499300000|2022-08-26 07:35:00|81.23|81.18|81.18|81.13|81.24|81.18|80.95|80.92|61499
1661499600000|2022-08-26 07:40:00|81.17|81.14|80.93|80.87|81.2|81.15|80.91|80.86|224017
1661499900000|2022-08-26 07:45:00|80.92|80.88|81.02|80.96|81.11|81.05|80.91|80.85|49166
1661500200000|2022-08-26 07:50:00|81.01|80.97|81.26|81.21|81.28|81.22|80.96|80.91|127052
1661500500000|2022-08-26 07:55:00|81.27|81.22|81.28|81.24|81.3|81.27|81.16|81.1|16283
1661500800000|2022-08-26 08:00:00|81.27|81.23|81.14|81.1|81.27|81.23|81.07|81.04|160102
1661501100000|2022-08-26 08:05:00|81.13|81.07|81.18|81.13|81.2|81.14|81.05|81|12666
1661501400000|2022-08-26 08:10:00|81.17|81.1|80.99|80.96|81.17|81.1|80.91|80.86|297359
1661501700000|2022-08-26 08:15:00|80.98|80.95|80.89|80.85|80.98|80.95|80.81|80.77|81313
1661502000000|2022-08-26 08:20:00|80.9|80.86|80.71|80.67|80.94|80.89|80.67|80.61|57023
1661502300000|2022-08-26 08:25:00|80.7|80.66|80.65|80.59|80.77|80.71|80.63|80.58|26459
1661502600000|2022-08-26 08:30:00|80.64|80.6|80.88|80.83|80.92|80.86|80.55|80.51|26901
1661502900000|2022-08-26 08:35:00|80.87|80.84|80.83|80.78|80.95|80.88|80.77|80.7|19678
1661503200000|2022-08-26 08:40:00|80.84|80.79|80.87|80.81|80.87|80.83|80.75|80.69|62276
1661503500000|2022-08-26 08:45:00|80.88|80.82|81.06|81.01|81.11|81.06|80.88|80.81|92842
1661503800000|2022-08-26 08:50:00|81.05|81|80.92|80.89|81.06|81.01|80.92|80.84|19289
1661504100000|2022-08-26 08:55:00|80.91|80.87|80.92|80.89|80.95|80.89|80.89|80.83|1339
1661504400000|2022-08-26 09:00:00|80.91|80.9|80.91|80.87|80.95|80.9|80.89|80.87|14754
1661504700000|2022-08-26 09:05:00|80.9|80.88|80.95|80.9|80.97|80.94|80.89|80.87|17835
1661505000000|2022-08-26 09:10:00|80.94|80.89|80.83|80.79|80.98|80.94|80.79|80.73|145175
1661505300000|2022-08-26 09:15:00|80.82|80.78|80.74|80.7|80.83|80.8|80.7|80.65|46801
1661505600000|2022-08-26 09:20:00|80.75|80.71|80.59|80.55|80.78|80.74|80.58|80.54|33115
1661505900000|2022-08-26 09:25:00|80.62|80.54|80.62|80.57|80.69|80.64|80.56|80.51|20363
1661506200000|2022-08-26 09:30:00|80.61|80.58|80.68|80.63|80.69|80.64|80.53|80.5|47210
1661506500000|2022-08-26 09:35:00|80.69|80.64|80.89|80.85|80.9|80.85|80.68|80.63|180067
1661506800000|2022-08-26 09:40:00|80.86|80.83|80.81|80.76|80.9|80.86|80.79|80.76|64843
1661507100000|2022-08-26 09:45:00|80.8|80.77|80.6|80.54|80.83|80.8|80.6|80.54|24734
1661507400000|2022-08-26 09:50:00|80.59|80.55|80.58|80.55|80.66|80.6|80.58|80.53|11033
1661507700000|2022-08-26 09:55:00|80.59|80.56|80.63|80.59|80.63|80.59|80.44|80.4|68161
1661508000000|2022-08-26 10:00:00|80.62|80.57|80.67|80.62|80.75|80.69|80.6|80.54|23622
1661508300000|2022-08-26 10:05:00|80.68|80.63|80.65|80.61|80.69|80.64|80.58|80.54|133155
1661508600000|2022-08-26 10:10:00|80.66|80.62|80.65|80.62|80.71|80.65|80.6|80.57|96659
1661508900000|2022-08-26 10:15:00|80.64|80.61|80.7|80.64|80.71|80.66|80.52|80.47|28683
1661509200000|2022-08-26 10:20:00|80.69|80.62|80.65|80.63|80.7|80.65|80.59|80.54|66626
1661509500000|2022-08-26 10:25:00|80.64|80.61|80.44|80.39|80.66|80.61|80.43|80.39|40052
1661509800000|2022-08-26 10:30:00|80.43|80.4|80.25|80.23|80.43|80.4|80.24|80.22|60643
1661510100000|2022-08-26 10:35:00|80.24|80.22|80.26|80.22|80.26|80.23|80.12|80.06|103392
1661510400000|2022-08-26 10:40:00|80.25|80.23|80.15|80.1|80.27|80.23|80.1|80.05|74804
1661510700000|2022-08-26 10:45:00|80.16|80.11|80.35|80.29|80.36|80.3|80.14|80.08|20015
1661511000000|2022-08-26 10:50:00|80.34|80.28|80.27|80.25|80.43|80.38|80.27|80.21|15039
1661511300000|2022-08-26 10:55:00|80.26|80.23|80.53|80.5|80.55|80.5|80.21|80.16|91074
1661511600000|2022-08-26 11:00:00|80.52|80.49|80.24|80.19|80.52|80.49|80.22|80.16|44158
1661511900000|2022-08-26 11:05:00|80.25|80.2|80.29|80.25|80.3|80.26|80.22|80.16|20691
1661512200000|2022-08-26 11:10:00|80.3|80.24|80.25|80.23|80.34|80.29|80.25|80.21|35654
1661512500000|2022-08-26 11:15:00|80.27|80.24|80.22|80.18|80.31|80.27|80.16|80.12|21801
1661512800000|2022-08-26 11:20:00|80.23|80.19|80.19|80.15|80.26|80.21|80.14|80.1|59348
1661513100000|2022-08-26 11:25:00|80.18|80.13|80.15|80.11|80.25|80.2|80.11|80.09|116798
1661513400000|2022-08-26 11:30:00|80.14|80.1|80.34|80.3|80.39|80.34|80.14|80.1|52335
1661513700000|2022-08-26 11:35:00|80.33|80.31|80.43|80.39|80.46|80.4|80.28|80.23|29409
1661514000000|2022-08-26 11:40:00|80.42|80.38|80.5|80.45|80.56|80.5|80.38|80.33|45791
1661514300000|2022-08-26 11:45:00|80.49|80.44|80.46|80.43|80.51|80.47|80.4|80.37|36887
1661514600000|2022-08-26 11:50:00|80.45|80.44|80.55|80.51|80.55|80.51|80.42|80.39|26378
1661514900000|2022-08-26 11:55:00|80.56|80.52|80.48|80.43|80.59|80.53|80.39|80.33|30036
1661515200000|2022-08-26 12:00:00|80.47|80.41|80.41|80.36|80.56|80.5|80.39|80.35|13376
1661515500000|2022-08-26 12:05:00|80.4|80.37|80.43|80.38|80.46|80.42|80.35|80.33|93556
1661515800000|2022-08-26 12:10:00|80.45|80.39|80.49|80.45|80.5|80.46|80.37|80.32|26002
1661516100000|2022-08-26 12:15:00|80.5|80.44|80.42|80.38|80.51|80.48|80.42|80.37|17990
1661516400000|2022-08-26 12:20:00|80.41|80.37|80.43|80.4|80.45|80.41|80.39|80.34|47446
1661516700000|2022-08-26 12:25:00|80.44|80.41|80.34|80.27|80.46|80.42|80.34|80.27|34310
1661517000000|2022-08-26 12:30:00|80.33|80.28|80.53|80.49|80.6|80.54|80.32|80.19|84469
1661517300000|2022-08-26 12:35:00|80.54|80.5|80.64|80.58|80.65|80.6|80.43|80.39|81599
1661517600000|2022-08-26 12:40:00|80.63|80.59|80.54|80.5|80.66|80.62|80.53|80.5|19250
1661517900000|2022-08-26 12:45:00|80.53|80.51|80.64|80.61|80.66|80.62|80.53|80.5|31288
1661518200000|2022-08-26 12:50:00|80.66|80.62|80.63|80.6|80.66|80.64|80.53|80.5|34076
1661518500000|2022-08-26 12:55:00|80.62|80.61|80.75|80.71|80.8|80.76|80.58|80.54|81867
1661518800000|2022-08-26 13:00:00|80.74|80.73|80.87|80.82|80.9|80.85|80.73|80.68|45643
1661519100000|2022-08-26 13:05:00|80.88|80.83|80.97|80.93|81.06|81.01|80.85|80.81|177313
1661519400000|2022-08-26 13:10:00|80.96|80.94|80.94|80.89|81.01|80.96|80.86|80.8|104100
1661519700000|2022-08-26 13:15:00|80.95|80.9|80.81|80.76|81|80.95|80.79|80.74|98223
1661520000000|2022-08-26 13:20:00|80.8|80.77|80.6|80.57|80.85|80.8|80.6|80.55|103797
1661520300000|2022-08-26 13:25:00|80.59|80.56|80.28|80.23|80.6|80.57|80.27|80.21|146406
1661520600000|2022-08-26 13:30:00|80.27|80.22|80.18|80.16|80.36|80.31|80.14|80.08|200470
1661520900000|2022-08-26 13:35:00|80.2|80.17|80.19|80.16|80.3|80.24|80|79.95|142643
1661521200000|2022-08-26 13:40:00|80.2|80.14|80.12|80.08|80.21|80.16|79.96|79.95|191275
1661521500000|2022-08-26 13:45:00|80.11|80.07|80.04|79.99|80.19|80.13|80.02|79.98|153752
1661521800000|2022-08-26 13:50:00|80.03|79.98|79.98|79.95|80.04|80.01|79.79|79.75|132775
1661522100000|2022-08-26 13:55:00|79.99|79.94|79.95|79.9|80.04|80|79.86|79.81|107161
1661522400000|2022-08-26 14:00:00|79.99|79.89|79.55|79.51|79.99|79.93|79.54|79.5|160885
1661522700000|2022-08-26 14:05:00|79.54|79.5|80.09|80.03|80.13|80.07|79.48|79.42|337035
1661523000000|2022-08-26 14:10:00|80.1|80.05|80.11|80.06|80.14|80.08|79.89|79.83|142136
1661523300000|2022-08-26 14:15:00|80.13|80.07|80.04|80|80.16|80.12|79.89|79.82|201468
1661523600000|2022-08-26 14:20:00|80.05|80.02|79.68|79.63|80.08|80.03|79.62|79.58|263416
1661523900000|2022-08-26 14:25:00|79.67|79.62|79.37|79.33|79.67|79.63|79.3|79.26|335435
1661524200000|2022-08-26 14:30:00|79.36|79.32|79.14|79.1|79.37|79.33|79.12|79.08|218092
1661524500000|2022-08-26 14:35:00|79.13|79.11|78.95|78.92|79.14|79.11|78.83|78.8|807353
1661524800000|2022-08-26 14:40:00|78.94|78.9|78.75|78.72|79.1|79.06|78.71|78.66|1081769
1661525100000|2022-08-26 14:45:00|78.74|78.7|78.93|78.91|79.04|78.99|78.62|78.6|867693
1661525400000|2022-08-26 14:50:00|78.92|78.89|79.04|78.99|79.12|79.06|78.79|78.74|415884
1661525700000|2022-08-26 14:55:00|79.03|79|78.94|78.91|79.06|79.01|78.81|78.76|259027
1661526000000|2022-08-26 15:00:00|78.93|78.9|78.95|78.92|79.03|79.01|78.86|78.81|407678
1661526300000|2022-08-26 15:05:00|78.96|78.93|78.91|78.89|79.17|79.12|78.73|78.72|705851
1661526600000|2022-08-26 15:10:00|78.9|78.88|78.89|78.87|79|78.95|78.82|78.79|446660
1661526900000|2022-08-26 15:15:00|78.91|78.88|78.65|78.63|78.94|78.9|78.65|78.61|530868
1661527200000|2022-08-26 15:20:00|78.64|78.61|78.72|78.7|78.75|78.71|78.57|78.54|583304
1661527500000|2022-08-26 15:25:00|78.74|78.69|78.75|78.72|78.87|78.82|78.72|78.67|454693
1661842800000|2022-08-30 07:00:00|78.76|78.58|78.41|78.3|78.77|78.58|78.24|78.06|840558
1661843100000|2022-08-30 07:05:00|78.35|78.31|79.17|79.09|79.25|79.13|78.32|78.21|580854
1661843400000|2022-08-30 07:10:00|79.16|79.1|79.75|79.63|79.99|79.81|79.16|79.06|326946
1661843700000|2022-08-30 07:15:00|79.79|79.64|79.72|79.66|80.1|79.99|79.71|79.64|289351
1661844000000|2022-08-30 07:20:00|79.71|79.65|79.13|79.04|79.71|79.65|78.93|78.84|222886
1661844300000|2022-08-30 07:25:00|79.12|79.03|79.01|78.94|79.22|79.13|78.88|78.8|162709
1661844600000|2022-08-30 07:30:00|79|78.91|78.95|78.89|79.01|78.98|78.74|78.69|168143
1661844900000|2022-08-30 07:35:00|78.94|78.9|78.94|78.91|79.08|79.03|78.9|78.84|107761
1661845200000|2022-08-30 07:40:00|78.96|78.9|79.33|79.28|79.34|79.31|78.94|78.88|81343
1661845500000|2022-08-30 07:45:00|79.32|79.26|79.85|79.8|79.89|79.82|79.11|79.02|234399
1661845800000|2022-08-30 07:50:00|79.84|79.78|79.61|79.56|79.9|79.82|79.58|79.5|194651
1661846100000|2022-08-30 07:55:00|79.6|79.54|79.49|79.42|79.61|79.57|79.38|79.32|95664
1661846400000|2022-08-30 08:00:00|79.5|79.43|79.73|79.7|79.76|79.7|79.43|79.35|76539
1661846700000|2022-08-30 08:05:00|79.74|79.71|79.89|79.84|79.96|79.93|79.73|79.65|225273
1661847000000|2022-08-30 08:10:00|79.9|79.85|79.72|79.66|80|79.93|79.68|79.6|79705
1661847300000|2022-08-30 08:15:00|79.71|79.65|79.87|79.81|79.96|79.91|79.71|79.65|97070
1661847600000|2022-08-30 08:20:00|79.88|79.79|79.54|79.51|79.89|79.81|79.48|79.41|141351
1661847900000|2022-08-30 08:25:00|79.56|79.52|79.58|79.53|79.69|79.65|79.47|79.41|84729
1661848200000|2022-08-30 08:30:00|79.57|79.52|79.45|79.4|79.61|79.55|79.41|79.34|241514
1661848500000|2022-08-30 08:35:00|79.44|79.39|79.28|79.22|79.48|79.44|79.28|79.21|82967
1661848800000|2022-08-30 08:40:00|79.27|79.23|79.28|79.26|79.3|79.26|79.21|79.15|62909
1661849100000|2022-08-30 08:45:00|79.27|79.25|79.2|79.14|79.3|79.27|79.09|79.06|79569
1661849400000|2022-08-30 08:50:00|79.21|79.15|79.19|79.14|79.35|79.29|79.17|79.12|52345
1661849700000|2022-08-30 08:55:00|79.18|79.12|79.14|79.11|79.21|79.19|79.14|79.09|14517
1661850000000|2022-08-30 09:00:00|79.16|79.12|79.01|78.96|79.18|79.14|78.97|78.91|92577
1661850300000|2022-08-30 09:05:00|79.02|78.97|79.05|79.03|79.15|79.13|79|78.97|46665
1661850600000|2022-08-30 09:10:00|79.06|79.05|79|78.96|79.12|79.09|79|78.94|75722
1661850900000|2022-08-30 09:15:00|79.03|78.97|78.84|78.81|79.03|78.99|78.75|78.68|145479
1661851200000|2022-08-30 09:20:00|78.85|78.84|78.99|78.96|79.01|78.97|78.84|78.81|35047
1661851500000|2022-08-30 09:25:00|78.98|78.94|78.88|78.86|78.99|78.96|78.85|78.82|136716
1661851800000|2022-08-30 09:30:00|78.9|78.87|79|78.95|79.05|79|78.87|78.86|58291
1661852100000|2022-08-30 09:35:00|78.99|78.96|78.93|78.9|79.04|79|78.9|78.84|109434
1661852400000|2022-08-30 09:40:00|78.94|78.88|78.95|78.9|79.02|78.99|78.87|78.82|89860
1661852700000|2022-08-30 09:45:00|78.94|78.91|78.99|78.95|79.01|78.96|78.91|78.86|43380
1661853000000|2022-08-30 09:50:00|79|78.96|79.2|79.17|79.2|79.17|78.95|78.89|53358
1661853300000|2022-08-30 09:55:00|79.21|79.18|79.29|79.26|79.29|79.26|79.2|79.16|46196
1661853600000|2022-08-30 10:00:00|79.28|79.27|79.47|79.42|79.48|79.44|79.26|79.22|157820
1661853900000|2022-08-30 10:05:00|79.48|79.44|79.58|79.52|79.75|79.7|79.47|79.44|147580
1661854200000|2022-08-30 10:10:00|79.59|79.53|79.46|79.42|79.59|79.56|79.42|79.39|45980
1661854500000|2022-08-30 10:15:00|79.45|79.43|79.36|79.31|79.45|79.43|79.31|79.25|99439
1661854800000|2022-08-30 10:20:00|79.35|79.29|79.36|79.35|79.4|79.35|79.29|79.24|83546
1661855100000|2022-08-30 10:25:00|79.37|79.36|79.54|79.5|79.54|79.5|79.29|79.24|113557
1661855400000|2022-08-30 10:30:00|79.53|79.48|79.46|79.43|79.53|79.48|79.38|79.35|56286
1661855700000|2022-08-30 10:35:00|79.47|79.41|79.29|79.27|79.47|79.41|79.29|79.25|53596
1661856000000|2022-08-30 10:40:00|79.28|79.24|79.19|79.16|79.32|79.27|79.13|79.09|101438
1661856300000|2022-08-30 10:45:00|79.2|79.17|79.04|78.99|79.22|79.18|79.02|78.98|127354
1661856600000|2022-08-30 10:50:00|79.03|79.01|79.06|79.04|79.15|79.1|79.03|78.99|53723
1661856900000|2022-08-30 10:55:00|79.05|79.02|79.05|79.01|79.14|79.1|79.04|78.98|37546
1661857200000|2022-08-30 11:00:00|79.06|79|79.22|79.19|79.22|79.2|79.01|78.96|75827
1661857500000|2022-08-30 11:05:00|79.23|79.2|79.09|79.05|79.24|79.2|79.07|79.02|26419
1661857800000|2022-08-30 11:10:00|79.08|79.06|79.33|79.29|79.33|79.32|79.08|79.04|55239
1661858100000|2022-08-30 11:15:00|79.34|79.3|79.53|79.52|79.56|79.52|79.32|79.29|78409
1661858400000|2022-08-30 11:20:00|79.52|79.49|79.36|79.34|79.52|79.52|79.36|79.32|68355
1661858700000|2022-08-30 11:25:00|79.37|79.35|79.44|79.41|79.44|79.42|79.36|79.32|73331
1661859000000|2022-08-30 11:30:00|79.43|79.39|79.59|79.57|79.66|79.62|79.41|79.38|126777
1661859300000|2022-08-30 11:35:00|79.61|79.58|79.53|79.5|79.66|79.64|79.53|79.49|79453
1661859600000|2022-08-30 11:40:00|79.54|79.51|79.6|79.58|79.63|79.59|79.52|79.49|129914
1661859900000|2022-08-30 11:45:00|79.61|79.57|79.63|79.61|79.66|79.63|79.6|79.57|17416
1661860200000|2022-08-30 11:50:00|79.62|79.6|79.6|79.57|79.66|79.64|79.6|79.56|63386
1661860500000|2022-08-30 11:55:00|79.62|79.58|79.77|79.72|79.78|79.73|79.6|79.55|98723
1661860800000|2022-08-30 12:00:00|79.76|79.73|79.99|79.96|80|79.97|79.73|79.7|48691
1661861100000|2022-08-30 12:05:00|80|79.97|79.91|79.88|80.06|79.99|79.91|79.86|85779
1661861400000|2022-08-30 12:10:00|79.92|79.89|80.04|80|80.13|80.1|79.91|79.86|291853
1661861700000|2022-08-30 12:15:00|80.03|80.02|79.95|79.93|80.09|80.07|79.95|79.89|206781
1661862000000|2022-08-30 12:20:00|79.96|79.91|79.87|79.85|79.96|79.94|79.81|79.79|44182
1661862300000|2022-08-30 12:25:00|79.86|79.86|79.7|79.66|79.88|79.86|79.63|79.58|185956
1661862600000|2022-08-30 12:30:00|79.69|79.65|79.44|79.4|79.7|79.65|79.44|79.37|146427
1661862900000|2022-08-30 12:35:00|79.4|79.41|79.29|79.25|79.52|79.49|79.28|79.22|105913
1661863200000|2022-08-30 12:40:00|79.28|79.26|79.07|79.02|79.33|79.29|79.05|79|153269
1661863500000|2022-08-30 12:45:00|79.09|79.03|78.98|78.92|79.15|79.11|78.96|78.9|130033
1661863800000|2022-08-30 12:50:00|78.99|78.93|78.94|78.91|79.1|79.04|78.88|78.84|60155
1661864100000|2022-08-30 12:55:00|78.93|78.9|78.88|78.82|79.01|78.97|78.86|78.8|62136
1661864400000|2022-08-30 13:00:00|78.85|78.8|78.88|78.85|78.99|78.94|78.83|78.8|58192
1661864700000|2022-08-30 13:05:00|78.91|78.86|78.91|78.86|79.02|78.96|78.85|78.81|52085
1661865000000|2022-08-30 13:10:00|78.92|78.82|78.89|78.85|79|78.94|78.74|78.7|49196
1661865300000|2022-08-30 13:15:00|78.88|78.84|79.06|79.03|79.12|79.06|78.87|78.82|47249
1661865600000|2022-08-30 13:20:00|79.05|79.02|79.31|79.25|79.32|79.25|79.05|79.02|49864
1661865900000|2022-08-30 13:25:00|79.3|79.24|79.25|79.22|79.3|79.26|79.23|79.2|52520
1661866200000|2022-08-30 13:30:00|79.24|79.23|79.05|79|79.32|79.28|78.78|78.74|1073353
1661866500000|2022-08-30 13:35:00|79.04|79.01|79.14|79.1|79.2|79.13|78.81|78.77|227800
1661866800000|2022-08-30 13:40:00|79.15|79.11|78.72|78.69|79.2|79.15|78.68|78.65|676931
1661867100000|2022-08-30 13:45:00|78.74|78.68|78.73|78.69|78.86|78.84|78.63|78.6|135943
1661867400000|2022-08-30 13:50:00|78.74|78.68|78.6|78.57|78.82|78.77|78.52|78.49|287598
1661867700000|2022-08-30 13:55:00|78.59|78.56|78.39|78.31|78.6|78.57|78.38|78.3|335666
1661868000000|2022-08-30 14:00:00|78.4|78.29|78.18|78.15|78.52|78.46|78.17|78.12|469179
1661868300000|2022-08-30 14:05:00|78.17|78.13|78.08|78.03|78.32|78.26|78.06|78.01|361190
1661868600000|2022-08-30 14:10:00|78.07|78.04|78.14|78.11|78.21|78.16|77.9|77.87|1343523
1661868900000|2022-08-30 14:15:00|78.13|78.09|78.07|78.03|78.21|78.16|77.83|77.8|570739
1661869200000|2022-08-30 14:20:00|78.06|78.02|78.03|78|78.21|78.18|77.97|77.93|253230
1661869500000|2022-08-30 14:25:00|78.02|77.99|78.24|78.19|78.35|78.3|78.01|77.96|170692
1661869800000|2022-08-30 14:30:00|78.23|78.18|77.94|77.9|78.36|78.31|77.91|77.88|162361
1661870100000|2022-08-30 14:35:00|77.96|77.91|77.89|77.84|78.03|77.98|77.77|77.72|244742
1661870400000|2022-08-30 14:40:00|77.88|77.83|77.82|77.77|77.89|77.86|77.73|77.7|225642
1661870700000|2022-08-30 14:45:00|77.81|77.78|77.55|77.52|77.83|77.78|77.4|77.34|476076
1661871000000|2022-08-30 14:50:00|77.57|77.53|77.98|77.94|77.99|77.96|77.5|77.44|237031
1661871300000|2022-08-30 14:55:00|77.99|77.95|78.22|78.16|78.24|78.18|77.98|77.93|255911
1661871600000|2022-08-30 15:00:00|78.21|78.15|78.18|78.16|78.31|78.27|78.11|78.07|193952
1661871900000|2022-08-30 15:05:00|78.21|78.17|78.21|78.15|78.31|78.26|78.12|78.08|163812
1661872200000|2022-08-30 15:10:00|78.2|78.16|77.92|77.89|78.2|78.17|77.84|77.79|139322
1661872500000|2022-08-30 15:15:00|77.91|77.88|78.06|78.03|78.07|78.03|77.85|77.8|194506
1661872800000|2022-08-30 15:20:00|78.05|78.01|77.93|77.89|78.06|78.02|77.88|77.85|166148
1661873100000|2022-08-30 15:25:00|77.92|77.88|77.9|77.84|77.99|77.95|77.77|77.71|497197
1661929200000|2022-08-31 07:00:00|78.55|78.38|78.28|78.21|78.7|78.4|78.06|78|345310
1661929500000|2022-08-31 07:05:00|78.33|78.22|78.14|78.08|78.42|78.29|78.13|78.03|167086
1661929800000|2022-08-31 07:10:00|78.15|78.09|78.08|78.01|78.27|78.18|78.03|78|244385
1661930100000|2022-08-31 07:15:00|78.07|78.02|77.93|77.9|78.09|78.02|77.91|77.85|137938
1661930400000|2022-08-31 07:20:00|77.92|77.88|78.04|78|78.17|78.12|77.83|77.8|245102
1661930700000|2022-08-31 07:25:00|78.05|78.01|77.71|77.66|78.07|78.02|77.69|77.63|189151
1661931000000|2022-08-31 07:30:00|77.7|77.65|77.44|77.4|77.7|77.65|77.43|77.4|234924
1661931300000|2022-08-31 07:35:00|77.43|77.41|77.12|77.07|77.5|77.45|77.08|77.02|519176
1661931600000|2022-08-31 07:40:00|77.13|77.08|76.98|76.94|77.15|77.1|76.8|76.74|708390
1661931900000|2022-08-31 07:45:00|76.97|76.93|76.76|76.71|77.01|76.99|76.72|76.7|300781
1661932200000|2022-08-31 07:50:00|76.77|76.72|76.67|76.62|76.86|76.8|76.6|76.52|253688
1661932500000|2022-08-31 07:55:00|76.66|76.61|76.58|76.52|76.7|76.66|76.48|76.43|427233
1661932800000|2022-08-31 08:00:00|76.56|76.51|76.62|76.57|76.77|76.73|76.45|76.37|311886
1661933100000|2022-08-31 08:05:00|76.63|76.56|76.44|76.38|76.63|76.58|76.44|76.35|211895
1661933400000|2022-08-31 08:10:00|76.4|76.37|76.45|76.4|76.63|76.57|76.37|76.31|383801
1661933700000|2022-08-31 08:15:00|76.46|76.42|76.67|76.61|76.72|76.67|76.4|76.36|311496
1661934000000|2022-08-31 08:20:00|76.66|76.63|76.42|76.39|76.66|76.63|76.35|76.3|215854
1661934300000|2022-08-31 08:25:00|76.44|76.4|76.5|76.45|76.51|76.45|76.31|76.26|229444
1661934600000|2022-08-31 08:30:00|76.48|76.46|76.59|76.56|76.71|76.65|76.48|76.45|164126
1661934900000|2022-08-31 08:35:00|76.58|76.55|76.95|76.9|76.96|76.9|76.55|76.51|194192
1661935200000|2022-08-31 08:40:00|76.96|76.91|77.2|77.15|77.23|77.2|76.95|76.91|387019
1661935500000|2022-08-31 08:45:00|77.23|77.14|77.49|77.45|77.51|77.48|77.23|77.14|136585
1661935800000|2022-08-31 08:50:00|77.52|77.44|77.47|77.43|77.57|77.53|77.4|77.34|180073
1661936100000|2022-08-31 08:55:00|77.48|77.44|77.62|77.56|77.63|77.59|77.47|77.41|350808
1661936400000|2022-08-31 09:00:00|77.6|77.55|77.39|77.34|77.66|77.58|77.37|77.33|175984
1661936700000|2022-08-31 09:05:00|77.38|77.33|77.19|77.13|77.42|77.36|77.18|77.13|167772
1661937000000|2022-08-31 09:10:00|77.18|77.14|77.09|77.04|77.24|77.19|77.05|77|116534
1661937300000|2022-08-31 09:15:00|77.08|77.06|77.17|77.13|77.27|77.21|77.01|76.95|179544
1661937600000|2022-08-31 09:20:00|77.18|77.14|77.11|77.07|77.24|77.19|77.03|77|54089
1661937900000|2022-08-31 09:25:00|77.1|77.08|76.84|76.8|77.11|77.08|76.84|76.78|136606
1661938200000|2022-08-31 09:30:00|76.86|76.81|76.98|76.94|77|76.97|76.86|76.8|58509
1661938500000|2022-08-31 09:35:00|76.97|76.93|76.83|76.8|77.12|77.06|76.8|76.75|230460
1661938800000|2022-08-31 09:40:00|76.84|76.81|77.03|76.99|77.1|77.05|76.83|76.78|170218
1661939100000|2022-08-31 09:45:00|77.02|77|76.67|76.62|77.02|77|76.67|76.61|183707
1661939400000|2022-08-31 09:50:00|76.68|76.65|76.96|76.91|77|76.96|76.68|76.65|121302
1661939700000|2022-08-31 09:55:00|76.95|76.9|76.98|76.93|77.04|77|76.86|76.8|216158
1661940000000|2022-08-31 10:00:00|76.97|76.92|77.03|77|77.06|77.01|76.78|76.72|161900
1661940300000|2022-08-31 10:05:00|77.02|76.98|76.97|76.95|77.14|77.1|76.95|76.9|34962
1661940600000|2022-08-31 10:10:00|76.99|76.96|77.1|77.06|77.13|77.1|76.96|76.93|215907
1661940900000|2022-08-31 10:15:00|77.09|77.07|77.19|77.15|77.2|77.15|77.07|77.04|106891
1661941200000|2022-08-31 10:20:00|77.18|77.16|77.26|77.22|77.34|77.28|77.13|77.08|107056
1661941500000|2022-08-31 10:25:00|77.25|77.21|77.11|77.07|77.29|77.25|77.11|77.06|70063
1661941800000|2022-08-31 10:30:00|77.12|77.08|76.94|76.91|77.12|77.1|76.9|76.84|115082
1661942100000|2022-08-31 10:35:00|76.96|76.93|76.98|76.94|77.08|77.02|76.94|76.88|81352
1661942400000|2022-08-31 10:40:00|76.99|76.95|77.17|77.12|77.19|77.14|76.97|76.92|140941
1661942700000|2022-08-31 10:45:00|77.16|77.13|77.15|77.11|77.17|77.13|77.01|76.96|154939
1661943000000|2022-08-31 10:50:00|77.18|77.1|77.16|77.11|77.26|77.21|77.09|77.04|205066
1661943300000|2022-08-31 10:55:00|77.17|77.1|76.97|76.92|77.17|77.1|76.93|76.9|104320
1661943600000|2022-08-31 11:00:00|76.96|76.91|77.18|77.12|77.24|77.19|76.9|76.85|134707
1661943900000|2022-08-31 11:05:00|77.17|77.11|77.19|77.16|77.23|77.18|77.08|77.03|112983
1661944200000|2022-08-31 11:10:00|77.18|77.14|77.15|77.1|77.24|77.18|77.07|77|58390
1661944500000|2022-08-31 11:15:00|77.14|77.12|77.43|77.4|77.47|77.42|77.05|76.99|100159
1661944800000|2022-08-31 11:20:00|77.42|77.39|77.38|77.33|77.5|77.44|77.35|77.29|64148
1661945100000|2022-08-31 11:25:00|77.36|77.34|77.41|77.38|77.5|77.45|77.34|77.29|95174
1661945400000|2022-08-31 11:30:00|77.42|77.39|77.32|77.29|77.48|77.45|77.29|77.21|208863
1661945700000|2022-08-31 11:35:00|77.35|77.3|77.19|77.17|77.38|77.35|77.19|77.15|218103
1661946000000|2022-08-31 11:40:00|77.22|77.18|77.29|77.26|77.37|77.32|77.22|77.17|127211
1661946300000|2022-08-31 11:45:00|77.3|77.23|77.42|77.38|77.44|77.4|77.2|77.16|54088
1661946600000|2022-08-31 11:50:00|77.44|77.39|77.52|77.48|77.56|77.5|77.41|77.37|23728
1661946900000|2022-08-31 11:55:00|77.51|77.47|77.42|77.36|77.51|77.47|77.4|77.34|103362
1661947200000|2022-08-31 12:00:00|77.41|77.35|77.44|77.42|77.48|77.44|77.36|77.34|45223
1661947500000|2022-08-31 12:05:00|77.46|77.44|77.31|77.27|77.52|77.48|77.31|77.27|98063
1661947800000|2022-08-31 12:10:00|77.32|77.28|77.45|77.42|77.5|77.45|77.31|77.27|44706
1661948100000|2022-08-31 12:15:00|77.46|77.43|77.53|77.5|77.6|77.56|77.37|77.34|127689
1661948400000|2022-08-31 12:20:00|77.55|77.51|77.56|77.53|77.63|77.59|77.51|77.47|142420
1661948700000|2022-08-31 12:25:00|77.58|77.54|77.68|77.66|77.76|77.7|77.57|77.54|49216
1661949000000|2022-08-31 12:30:00|77.67|77.65|77.66|77.62|77.7|77.65|77.59|77.54|68022
1661949300000|2022-08-31 12:35:00|77.67|77.63|77.67|77.62|77.85|77.83|77.67|77.62|155755
1661949600000|2022-08-31 12:40:00|77.66|77.63|77.59|77.54|77.66|77.63|77.53|77.51|118975
1661949900000|2022-08-31 12:45:00|77.6|77.55|77.73|77.68|77.76|77.7|77.57|77.53|60764
1661950200000|2022-08-31 12:50:00|77.74|77.69|77.73|77.7|77.8|77.75|77.69|77.64|67580
1661950500000|2022-08-31 12:55:00|77.75|77.71|77.77|77.74|77.8|77.75|77.69|77.64|146494
1661950800000|2022-08-31 13:00:00|77.78|77.75|77.79|77.74|77.93|77.87|77.7|77.64|369211
1661951100000|2022-08-31 13:05:00|77.78|77.73|77.81|77.77|77.87|77.84|77.76|77.71|202811
1661951400000|2022-08-31 13:10:00|77.83|77.78|77.77|77.75|77.96|77.9|77.77|77.75|108952
1661951700000|2022-08-31 13:15:00|77.76|77.74|77.74|77.69|77.76|77.74|77.61|77.57|81863
1661952000000|2022-08-31 13:20:00|77.73|77.68|77.6|77.55|77.77|77.72|77.59|77.55|3708863
1661952300000|2022-08-31 13:25:00|77.59|77.54|77.4|77.36|77.61|77.56|77.4|77.35|73714
1661952600000|2022-08-31 13:30:00|77.39|77.35|77.38|77.32|77.45|77.39|77.13|77.08|282323
1661952900000|2022-08-31 13:35:00|77.37|77.31|77.41|77.37|77.49|77.43|77.23|77.17|123124
1661953200000|2022-08-31 13:40:00|77.42|77.38|77.48|77.45|77.57|77.46|77.24|77.22|196044
1661953500000|2022-08-31 13:45:00|77.47|77.43|77.7|77.67|77.8|77.75|77.46|77.43|137063
1661953800000|2022-08-31 13:50:00|77.69|77.66|77.55|77.51|77.78|77.74|77.49|77.45|151035
1661954100000|2022-08-31 13:55:00|77.56|77.52|77.51|77.48|77.64|77.6|77.44|77.4|224045
1661954400000|2022-08-31 14:00:00|77.52|77.47|77.16|77.15|77.52|77.48|77.16|77.13|263535
1661954700000|2022-08-31 14:05:00|77.15|77.13|77.09|77.06|77.34|77.29|77.07|77.01|325625
1661955000000|2022-08-31 14:10:00|77.11|77.05|77.46|77.43|77.49|77.44|77.11|77.05|126601
1661955300000|2022-08-31 14:15:00|77.48|77.44|77.53|77.5|77.55|77.54|77.36|77.33|143276
1661955600000|2022-08-31 14:20:00|77.55|77.51|77.6|77.58|77.79|77.75|77.53|77.5|190688
1661955900000|2022-08-31 14:25:00|77.59|77.59|77.45|77.41|77.73|77.67|77.45|77.4|181018
1661956200000|2022-08-31 14:30:00|77.44|77.4|77.36|77.33|77.49|77.44|77.26|77.21|103408
1661956500000|2022-08-31 14:35:00|77.38|77.34|77.3|77.27|77.5|77.46|77.25|77.22|145242
1661956800000|2022-08-31 14:40:00|77.29|77.26|77.56|77.52|77.56|77.53|77.29|77.25|129840
1661957100000|2022-08-31 14:45:00|77.55|77.53|77.58|77.56|77.64|77.62|77.41|77.38|150354
1661957400000|2022-08-31 14:50:00|77.57|77.55|77.58|77.56|77.69|77.65|77.54|77.5|86104
1661957700000|2022-08-31 14:55:00|77.57|77.57|77.29|77.28|77.61|77.57|77.29|77.27|125838
1661958000000|2022-08-31 15:00:00|77.3|77.25|77.29|77.28|77.35|77.31|77.2|77.16|150241
1661958300000|2022-08-31 15:05:00|77.28|77.27|77.32|77.29|77.35|77.31|77.22|77.19|127246
1661958600000|2022-08-31 15:10:00|77.31|77.28|77.34|77.31|77.36|77.33|77.23|77.21|57922
1661958900000|2022-08-31 15:15:00|77.33|77.3|77.41|77.38|77.43|77.39|77.25|77.23|144087
1661959200000|2022-08-31 15:20:00|77.4|77.37|77.31|77.3|77.43|77.41|77.25|77.23|423215
1661959500000|2022-08-31 15:25:00|77.32|77.31|77.27|77.24|77.4|77.37|77.11|77.07|464180
1662015600000|2022-09-01 07:00:00|76.04|75.75|74.92|74.81|76.5|75.89|74.87|74.75|2697636
1662015900000|2022-09-01 07:05:00|74.91|74.77|74.97|74.82|75.25|75.16|74.57|74.46|814920
1662016200000|2022-09-01 07:10:00|74.96|74.89|73.96|73.81|75.09|75|73.57|73.43|1392119
1662016500000|2022-09-01 07:15:00|73.95|73.8|73.7|73.6|74.29|74.14|73.59|73.5|878041
1662016800000|2022-09-01 07:20:00|73.69|73.59|72.75|72.62|73.7|73.64|72.59|72.52|1550810
1662017100000|2022-09-01 07:25:00|72.76|72.63|73.68|73.61|73.81|73.69|72.71|72.62|1274765
1662017400000|2022-09-01 07:30:00|73.66|73.68|73.11|73.02|73.79|73.68|73.09|73|932220
1662017700000|2022-09-01 07:35:00|73.1|73.03|73.35|73.28|73.48|73.35|73.1|73.02|615752
1662018000000|2022-09-01 07:40:00|73.34|73.25|73.44|73.38|73.55|73.49|73.05|72.99|1846319
1662018300000|2022-09-01 07:45:00|73.43|73.37|73.79|73.75|73.87|73.77|73.3|73.24|681339
1662018600000|2022-09-01 07:50:00|73.78|73.76|73.9|73.83|74|73.99|73.63|73.58|593136
1662018900000|2022-09-01 07:55:00|73.91|73.82|73.93|73.84|73.99|73.9|73.6|73.54|485061
1662019200000|2022-09-01 08:00:00|73.92|73.85|74.32|74.27|74.46|74.35|73.92|73.84|560331
1662019500000|2022-09-01 08:05:00|74.36|74.28|74.38|74.28|74.62|74.6|74.29|74.24|465908
1662019800000|2022-09-01 08:10:00|74.3|74.26|74.44|74.37|74.45|74.38|74.05|74|339209
1662020100000|2022-09-01 08:15:00|74.43|74.36|74.27|74.25|74.51|74.45|74.27|74.21|186474
1662020400000|2022-09-01 08:20:00|74.28|74.22|73.99|73.96|74.3|74.23|73.89|73.82|342825
1662020700000|2022-09-01 08:25:00|73.98|73.92|73.82|73.78|73.99|73.94|73.67|73.62|168785
1662021000000|2022-09-01 08:30:00|73.85|73.85|73.85|73.8|73.98|73.93|73.71|73.64|270209
1662021300000|2022-09-01 08:35:00|73.86|73.81|73.94|73.88|73.99|73.91|73.73|73.68|149457
1662021600000|2022-09-01 08:40:00|73.93|73.89|73.9|73.84|73.95|73.9|73.74|73.67|133899
1662021900000|2022-09-01 08:45:00|73.91|73.85|73.88|73.85|74.06|73.98|73.81|73.75|567473
1662022200000|2022-09-01 08:50:00|73.9|73.86|73.87|73.83|73.98|73.93|73.84|73.79|999447
1662022500000|2022-09-01 08:55:00|73.9|73.84|73.99|73.95|74.05|73.98|73.85|73.81|143164
1662022800000|2022-09-01 09:00:00|74.01|73.96|73.96|73.91|74.05|74.02|73.83|73.8|385074
1662023100000|2022-09-01 09:05:00|73.98|73.98|73.78|73.73|74.08|74|73.78|73.72|1040402
1662023400000|2022-09-01 09:10:00|73.79|73.74|73.6|73.55|73.8|73.75|73.59|73.53|230183
1662023700000|2022-09-01 09:15:00|73.59|73.56|73.58|73.53|73.7|73.64|73.51|73.46|276799
1662024000000|2022-09-01 09:20:00|73.59|73.54|73.42|73.38|73.6|73.56|73.41|73.36|272775
1662024300000|2022-09-01 09:25:00|73.43|73.36|73.83|73.77|73.84|73.78|73.33|73.27|383891
1662024600000|2022-09-01 09:30:00|73.82|73.78|73.61|73.56|73.96|73.89|73.58|73.52|256638
1662024900000|2022-09-01 09:35:00|73.6|73.55|73.76|73.71|73.84|73.8|73.55|73.5|204189
1662025200000|2022-09-01 09:40:00|73.77|73.72|73.76|73.73|73.88|73.82|73.71|73.67|149209
1662025500000|2022-09-01 09:45:00|73.78|73.74|73.93|73.88|73.98|73.95|73.77|73.74|244944
1662025800000|2022-09-01 09:50:00|73.94|73.89|73.72|73.67|73.97|73.91|73.72|73.67|116995
1662026100000|2022-09-01 09:55:00|73.71|73.68|73.55|73.51|73.74|73.7|73.54|73.5|302587
1662026400000|2022-09-01 10:00:00|73.56|73.5|73.46|73.41|73.65|73.58|73.42|73.38|145594
1662026700000|2022-09-01 10:05:00|73.45|73.42|73.34|73.3|73.49|73.45|73.34|73.3|147242
1662027000000|2022-09-01 10:10:00|73.35|73.28|73.16|73.12|73.35|73.28|73.12|73.1|281124
1662027300000|2022-09-01 10:15:00|73.15|73.1|73.16|73.1|73.16|73.1|73.04|73|232833
1662027600000|2022-09-01 10:20:00|73.14|73.11|73.03|73|73.23|73.17|73.03|73|85298
1662027900000|2022-09-01 10:25:00|73.05|73.01|73.05|73|73.13|73.09|72.95|72.9|591143
1662028200000|2022-09-01 10:30:00|73.04|72.99|72.87|72.81|73.04|72.99|72.87|72.8|271879
1662028500000|2022-09-01 10:35:00|72.86|72.8|72.46|72.43|72.92|72.86|72.43|72.41|651471
1662028800000|2022-09-01 10:40:00|72.45|72.41|72.7|72.66|72.71|72.68|72.45|72.4|337734
1662029100000|2022-09-01 10:45:00|72.69|72.65|72.76|72.7|72.96|72.89|72.61|72.55|496781
1662029400000|2022-09-01 10:50:00|72.75|72.69|72.74|72.69|72.81|72.75|72.66|72.63|169274
1662029700000|2022-09-01 10:55:00|72.75|72.7|72.66|72.63|72.77|72.75|72.64|72.61|465688
1662030000000|2022-09-01 11:00:00|72.67|72.64|72.73|72.69|72.73|72.71|72.65|72.61|396267
1662030300000|2022-09-01 11:05:00|72.72|72.7|72.72|72.69|72.79|72.74|72.67|72.65|1934304
1662030600000|2022-09-01 11:10:00|72.7|72.67|72.84|72.81|72.84|72.81|72.63|72.6|343798
1662030900000|2022-09-01 11:15:00|72.83|72.8|72.83|72.8|72.87|72.81|72.65|72.61|197938
1662031200000|2022-09-01 11:20:00|72.84|72.81|72.81|72.78|72.85|72.81|72.71|72.68|147018
1662031500000|2022-09-01 11:25:00|72.8|72.77|72.81|72.77|72.88|72.84|72.68|72.64|268637
1662031800000|2022-09-01 11:30:00|72.8|72.75|72.8|72.77|72.82|72.8|72.6|72.58|283338
1662032100000|2022-09-01 11:35:00|72.79|72.76|72.68|72.64|72.93|72.87|72.67|72.63|193294
1662032400000|2022-09-01 11:40:00|72.69|72.65|72.73|72.69|72.88|72.83|72.69|72.65|159196
1662032700000|2022-09-01 11:45:00|72.74|72.7|72.71|72.68|72.84|72.79|72.57|72.54|252651
1662033000000|2022-09-01 11:50:00|72.73|72.69|72.64|72.6|72.81|72.76|72.63|72.59|166925
1662033300000|2022-09-01 11:55:00|72.63|72.59|72.63|72.59|72.75|72.74|72.59|72.54|208064
1662033600000|2022-09-01 12:00:00|72.62|72.6|72.6|72.55|72.81|72.76|72.59|72.54|196765
1662033900000|2022-09-01 12:05:00|72.61|72.56|72.36|72.32|72.62|72.6|72.29|72.25|558416
1662034200000|2022-09-01 12:10:00|72.39|72.33|72.31|72.26|72.51|72.45|72.3|72.25|113561
1662034500000|2022-09-01 12:15:00|72.32|72.27|72.34|72.28|72.52|72.5|72.32|72.26|380382
1662034800000|2022-09-01 12:20:00|72.35|72.29|72.69|72.65|72.7|72.65|72.31|72.28|173874
1662035100000|2022-09-01 12:25:00|72.71|72.64|72.63|72.54|72.94|72.89|72.63|72.53|227834
1662035400000|2022-09-01 12:30:00|72.64|72.53|72.34|72.28|72.69|72.65|72.31|72.28|344840
1662035700000|2022-09-01 12:35:00|72.35|72.29|72.5|72.42|72.64|72.55|72.28|72.25|308743
1662036000000|2022-09-01 12:40:00|72.48|72.41|72.35|72.3|72.64|72.56|72.26|72.23|292230
1662036300000|2022-09-01 12:45:00|72.36|72.31|72.4|72.37|72.52|72.46|72.35|72.29|170990
1662036600000|2022-09-01 12:50:00|72.39|72.35|72.23|72.18|72.43|72.38|72.22|72.18|326396
1662036900000|2022-09-01 12:55:00|72.22|72.19|72.15|72.12|72.36|72.32|72.15|72.1|285580
1662037200000|2022-09-01 13:00:00|72.16|72.11|72.1|72.06|72.22|72.18|72.09|72.05|317827
1662037500000|2022-09-01 13:05:00|72.11|72.1|72.12|72.08|72.3|72.25|72.07|72.05|265775
1662037800000|2022-09-01 13:10:00|72.11|72.07|71.9|71.86|72.16|72.1|71.82|71.76|906717
1662038100000|2022-09-01 13:15:00|71.89|71.84|72.1|72.05|72.17|72.11|71.79|71.73|456256
1662038400000|2022-09-01 13:20:00|72.09|72.04|72.02|71.96|72.12|72.1|71.82|71.76|1492426
1662038700000|2022-09-01 13:25:00|72.01|71.95|71.98|71.91|72.12|72.07|71.87|71.79|711336
1662039000000|2022-09-01 13:30:00|71.97|71.92|71.83|71.77|72.02|71.99|71.76|71.73|1423405
1662039300000|2022-09-01 13:35:00|71.82|71.76|71.64|71.6|71.82|71.77|71.26|71.21|1335600
1662039600000|2022-09-01 13:40:00|71.67|71.58|71.68|71.63|71.9|71.73|71.52|71.46|609470
1662039900000|2022-09-01 13:45:00|71.69|71.64|71.15|71.11|71.73|71.68|71.14|71.11|931211
1662040200000|2022-09-01 13:50:00|71.16|71.12|70.9|70.83|71.29|71.2|70.49|70.45|2043009
1662040500000|2022-09-01 13:55:00|70.91|70.85|71|70.76|71.11|71.04|70.67|70.6|474561
1662040800000|2022-09-01 14:00:00|70.99|70.78|71.07|71.02|71.15|71.13|70.8|70.73|690522
1662041100000|2022-09-01 14:05:00|71.06|71.03|71.11|71.07|71.3|71.24|70.92|70.84|425445
1662041400000|2022-09-01 14:10:00|71.1|71.05|70.37|70.3|71.1|71.05|70.36|70.3|1189938
1662041700000|2022-09-01 14:15:00|70.36|70.29|69.85|69.78|70.53|70.47|69.84|69.75|1879722
1662042000000|2022-09-01 14:20:00|69.84|69.75|70.34|70.29|70.4|70.32|69.69|69.65|1150955
1662042300000|2022-09-01 14:25:00|70.38|70.3|70.62|70.59|70.72|70.67|70.35|70.29|1002702
1662042600000|2022-09-01 14:30:00|70.61|70.6|69.8|69.75|70.65|70.63|69.65|69.58|1732142
1662042900000|2022-09-01 14:35:00|69.79|69.74|70.08|70.02|70.16|70.1|69.64|69.55|1524047
1662043200000|2022-09-01 14:40:00|70.09|70.03|70.3|70.27|70.36|70.31|69.94|69.92|660444
1662043500000|2022-09-01 14:45:00|70.29|70.26|70.86|70.82|71|70.9|70.18|70.12|2072579
1662043800000|2022-09-01 14:50:00|70.85|70.8|70.84|70.79|70.92|70.86|70.66|70.62|648551
1662044100000|2022-09-01 14:55:00|70.83|70.8|71.06|71.03|71.25|71.12|70.73|70.68|813506
1662044400000|2022-09-01 15:00:00|71.05|71.01|71.62|71.57|71.93|71.75|70.86|70.8|1884989
1662044700000|2022-09-01 15:05:00|71.61|71.58|71.55|71.51|71.87|71.8|71.52|71.47|529761
1662045000000|2022-09-01 15:10:00|71.56|71.52|71.8|71.75|71.9|71.85|71.51|71.46|923881
1662045300000|2022-09-01 15:15:00|71.79|71.74|71.68|71.65|72.1|72.05|71.68|71.64|1202334
1662045600000|2022-09-01 15:20:00|71.67|71.64|71.47|71.42|71.68|71.64|71.31|71.26|762103
1662045900000|2022-09-01 15:25:00|71.46|71.43|71.63|71.62|71.72|71.68|71.39|71.34|643477
1662102000000|2022-09-02 07:00:00|73|72.66|73|72.92|73.08|72.92|72.59|72.2|1183454
1662102300000|2022-09-02 07:05:00|72.99|72.93|72.13|72.03|73.2|73.13|72.11|72.01|843771
1662102600000|2022-09-02 07:10:00|72.15|72.01|72.11|72.04|72.43|72.33|72.07|72.01|576137
1662102900000|2022-09-02 07:15:00|72.1|72.02|72.17|72.11|72.26|72.18|71.9|71.81|591487
1662103200000|2022-09-02 07:20:00|72.16|72.12|72.8|72.72|72.81|72.72|72.16|72.12|297069
1662103500000|2022-09-02 07:25:00|72.79|72.73|73|72.96|73.02|72.96|72.73|72.63|685724
1662103800000|2022-09-02 07:30:00|72.99|72.93|72.69|72.63|72.99|72.93|72.51|72.45|356796
1662104100000|2022-09-02 07:35:00|72.68|72.62|72.93|72.84|73|72.93|72.64|72.61|279141
1662104400000|2022-09-02 07:40:00|72.92|72.85|72.59|72.55|73|72.93|72.59|72.52|401276
1662104700000|2022-09-02 07:45:00|72.61|72.56|72.46|72.42|72.66|72.63|72.42|72.35|508043
1662105000000|2022-09-02 07:50:00|72.47|72.43|72.52|72.49|72.67|72.6|72.42|72.37|1197101
1662105300000|2022-09-02 07:55:00|72.51|72.48|72.32|72.26|72.51|72.49|72.19|72.12|70618
1662105600000|2022-09-02 08:00:00|72.33|72.25|72.79|72.73|72.83|72.75|72.32|72.25|219373
1662105900000|2022-09-02 08:05:00|72.78|72.75|72.91|72.85|73.1|73.03|72.78|72.73|521035
1662106200000|2022-09-02 08:10:00|72.92|72.86|73.73|73.7|73.81|73.73|72.9|72.85|498298
1662106500000|2022-09-02 08:15:00|73.72|73.69|73.83|73.77|73.98|73.91|73.6|73.54|401246
1662106800000|2022-09-02 08:20:00|73.84|73.78|73.72|73.65|74.09|74.02|73.63|73.56|643160
1662107100000|2022-09-02 08:25:00|73.73|73.66|73.9|73.87|74.03|73.97|73.72|73.65|399970
1662107400000|2022-09-02 08:30:00|73.92|73.88|74.05|74.02|74.07|74.03|73.88|73.84|342896
1662107700000|2022-09-02 08:35:00|74.04|74.01|74.31|74.26|74.35|74.28|74.04|74.01|335793
1662108000000|2022-09-02 08:40:00|74.33|74.27|74.35|74.3|74.5|74.45|74.31|74.26|244590
1662108300000|2022-09-02 08:45:00|74.38|74.31|74.67|74.6|74.68|74.6|74.33|74.3|215543
1662108600000|2022-09-02 08:50:00|74.66|74.59|74.81|74.76|75.01|74.94|74.65|74.59|925332
1662108900000|2022-09-02 08:55:00|74.8|74.77|74.47|74.4|74.87|74.83|74.41|74.34|611404
1662109200000|2022-09-02 09:00:00|74.48|74.41|73.93|73.88|74.48|74.41|73.93|73.86|146946
1662109500000|2022-09-02 09:05:00|73.95|73.89|73.6|73.55|74|73.95|73.6|73.54|183097
1662109800000|2022-09-02 09:10:00|73.61|73.54|73.75|73.7|73.8|73.73|73.6|73.54|102935
1662110100000|2022-09-02 09:15:00|73.74|73.69|73.69|73.65|73.88|73.82|73.65|73.58|142952
1662110400000|2022-09-02 09:20:00|73.68|73.63|73.76|73.73|73.84|73.78|73.61|73.55|160546
1662110700000|2022-09-02 09:25:00|73.75|73.71|73.83|73.78|73.91|73.86|73.71|73.66|161337
1662111000000|2022-09-02 09:30:00|73.82|73.76|73.63|73.57|73.86|73.8|73.62|73.56|81257
1662111300000|2022-09-02 09:35:00|73.62|73.56|73.62|73.57|73.63|73.57|73.44|73.39|87971
1662111600000|2022-09-02 09:40:00|73.61|73.55|73.51|73.48|73.62|73.6|73.51|73.46|119786
1662111900000|2022-09-02 09:45:00|73.52|73.49|73.66|73.61|73.73|73.7|73.52|73.48|102303
1662112200000|2022-09-02 09:50:00|73.67|73.62|73.9|73.88|73.92|73.88|73.66|73.62|84462
1662112500000|2022-09-02 09:55:00|73.92|73.86|73.67|73.62|73.92|73.88|73.67|73.61|98360
1662112800000|2022-09-02 10:00:00|73.66|73.63|73.7|73.67|73.74|73.69|73.66|73.61|29394
1662113100000|2022-09-02 10:05:00|73.69|73.65|73.63|73.6|73.72|73.68|73.57|73.53|22428
1662113400000|2022-09-02 10:10:00|73.64|73.61|73.73|73.71|73.79|73.75|73.63|73.61|60490
1662113700000|2022-09-02 10:15:00|73.75|73.72|73.77|73.71|73.78|73.74|73.58|73.53|38473
1662114000000|2022-09-02 10:20:00|73.78|73.72|74.05|74.02|74.14|74.1|73.76|73.71|205119
1662114300000|2022-09-02 10:25:00|74.08|74.03|73.8|73.76|74.08|74.04|73.77|73.73|76192
1662114600000|2022-09-02 10:30:00|73.79|73.75|73.71|73.67|73.81|73.76|73.62|73.57|101512
1662114900000|2022-09-02 10:35:00|73.7|73.66|73.8|73.75|73.81|73.77|73.67|73.62|43859
1662115200000|2022-09-02 10:40:00|73.79|73.76|73.8|73.76|73.85|73.81|73.75|73.74|84813
1662115500000|2022-09-02 10:45:00|73.79|73.75|73.75|73.72|73.79|73.75|73.68|73.65|43006
1662115800000|2022-09-02 10:50:00|73.74|73.7|73.83|73.8|73.87|73.82|73.68|73.64|72857
1662116100000|2022-09-02 10:55:00|73.84|73.81|73.89|73.87|73.95|73.9|73.83|73.8|45145
1662116400000|2022-09-02 11:00:00|73.87|73.86|73.93|73.89|74.01|73.97|73.86|73.85|80584
1662116700000|2022-09-02 11:05:00|73.92|73.88|73.83|73.81|73.92|73.89|73.81|73.77|44144
1662117000000|2022-09-02 11:10:00|73.84|73.82|73.6|73.55|73.89|73.87|73.51|73.44|85519
1662117300000|2022-09-02 11:15:00|73.61|73.56|73.77|73.75|73.81|73.76|73.61|73.56|57926
1662117600000|2022-09-02 11:20:00|73.76|73.73|73.72|73.67|73.82|73.77|73.65|73.59|81162
1662117900000|2022-09-02 11:25:00|73.74|73.68|73.73|73.69|73.85|73.81|73.72|73.67|47022
1662118200000|2022-09-02 11:30:00|73.75|73.7|73.95|73.93|73.96|73.93|73.75|73.7|64726
1662118500000|2022-09-02 11:35:00|73.97|73.94|73.94|73.9|74.05|74|73.88|73.85|136465
1662118800000|2022-09-02 11:40:00|73.93|73.89|73.91|73.88|73.93|73.89|73.85|73.81|40263
1662119100000|2022-09-02 11:45:00|73.93|73.89|74.01|73.97|74.06|74.03|73.87|73.84|110781
1662119400000|2022-09-02 11:50:00|74|73.98|74.04|74|74.07|74.03|73.94|73.9|46301
1662119700000|2022-09-02 11:55:00|74.05|73.99|73.89|73.86|74.05|74.01|73.88|73.84|34760
1662120000000|2022-09-02 12:00:00|73.88|73.87|73.86|73.82|73.93|73.89|73.83|73.78|66370
1662120300000|2022-09-02 12:05:00|73.87|73.83|73.94|73.93|74.02|73.98|73.87|73.82|80499
1662120600000|2022-09-02 12:10:00|73.93|73.91|73.86|73.82|74.04|73.99|73.82|73.79|50808
1662120900000|2022-09-02 12:15:00|73.88|73.83|73.97|73.93|73.97|73.94|73.88|73.82|130560
1662121200000|2022-09-02 12:20:00|73.98|73.94|74.02|73.98|74.12|74.08|73.97|73.93|37969
1662121500000|2022-09-02 12:25:00|74.01|73.97|74|73.97|74.03|74|73.98|73.95|84991
1662121800000|2022-09-02 12:30:00|74.01|73.98|74.4|74.33|74.41|74.35|74.01|73.96|185719
1662122100000|2022-09-02 12:35:00|74.41|74.34|74.68|74.59|74.87|74.79|74.35|74.3|250142
1662122400000|2022-09-02 12:40:00|74.69|74.6|74.19|74.12|74.75|74.67|74.16|74.08|168840
1662122700000|2022-09-02 12:45:00|74.18|74.11|74.29|74.24|74.3|74.24|74.02|73.95|190028
1662123000000|2022-09-02 12:50:00|74.3|74.25|74.23|74.18|74.41|74.37|74.15|74.07|255186
1662123300000|2022-09-02 12:55:00|74.22|74.19|74.29|74.25|74.35|74.29|74.22|74.18|46693
1662123600000|2022-09-02 13:00:00|74.31|74.26|74.29|74.24|74.38|74.32|74.21|74.15|81930
1662123900000|2022-09-02 13:05:00|74.3|74.25|74.32|74.29|74.39|74.34|74.25|74.22|123395
1662124200000|2022-09-02 13:10:00|74.31|74.27|74.15|74.13|74.31|74.27|74.14|74.1|56978
1662124500000|2022-09-02 13:15:00|74.17|74.14|74.43|74.38|74.43|74.39|74.17|74.12|97859
1662124800000|2022-09-02 13:20:00|74.44|74.39|74.3|74.26|74.46|74.39|74.24|74.19|200458
1662125100000|2022-09-02 13:25:00|74.31|74.27|74.22|74.17|74.32|74.27|74.17|74.12|99817
1662125400000|2022-09-02 13:30:00|74.21|74.16|73.96|73.91|74.32|74.27|73.92|73.9|260370
1662125700000|2022-09-02 13:35:00|73.95|73.9|73.77|73.75|74.02|73.97|73.77|73.75|176147
1662126000000|2022-09-02 13:40:00|73.76|73.73|73.76|73.73|73.81|73.76|73.53|73.5|235883
1662126300000|2022-09-02 13:45:00|73.75|73.72|74.18|74.15|74.26|74.2|73.72|73.68|19771534
1662126600000|2022-09-02 13:50:00|74.19|74.16|74.37|74.32|74.49|74.44|74.17|74.15|189666
1662126900000|2022-09-02 13:55:00|74.39|74.33|74.65|74.57|74.7|74.64|74.38|74.33|93630
1662127200000|2022-09-02 14:00:00|74.64|74.58|74.5|74.47|74.65|74.61|74.3|74.26|337557
1662127500000|2022-09-02 14:05:00|74.49|74.48|74.88|74.84|74.9|74.85|74.43|74.38|148362
1662127800000|2022-09-02 14:10:00|74.9|74.83|74.84|74.8|74.98|74.96|74.8|74.76|271260
1662128100000|2022-09-02 14:15:00|74.85|74.81|74.8|74.77|74.92|74.88|74.75|74.71|125735
1662128400000|2022-09-02 14:20:00|74.82|74.78|74.83|74.8|74.9|74.86|74.58|74.55|273041
1662128700000|2022-09-02 14:25:00|74.82|74.81|74.96|74.94|74.96|74.94|74.74|74.69|227206
1662129000000|2022-09-02 14:30:00|74.95|74.91|74.97|74.94|75.06|75.02|74.68|74.66|418753
1662129300000|2022-09-02 14:35:00|74.99|74.93|75.14|75.1|75.21|75.14|74.97|74.93|293083
1662129600000|2022-09-02 14:40:00|75.16|75.11|74.95|74.92|75.23|75.18|74.89|74.84|1606583
1662129900000|2022-09-02 14:45:00|74.97|74.93|74.9|74.88|75.07|75.03|74.78|74.77|576728
1662130200000|2022-09-02 14:50:00|74.91|74.89|75.03|74.99|75.08|75.04|74.89|74.85|547980
1662130500000|2022-09-02 14:55:00|75.04|75|74.86|74.82|75.08|75.03|74.86|74.82|573971
1662130800000|2022-09-02 15:00:00|74.87|74.83|74.96|74.94|75.01|74.98|74.68|74.63|351896
1662131100000|2022-09-02 15:05:00|74.95|74.95|74.88|74.84|75.04|75.02|74.85|74.82|248815
1662131400000|2022-09-02 15:10:00|74.89|74.85|74.97|74.95|74.98|74.95|74.84|74.81|298494
1662131700000|2022-09-02 15:15:00|74.98|74.94|74.98|74.96|75.06|75.05|74.88|74.85|582420
1662132000000|2022-09-02 15:20:00|74.96|74.95|74.91|74.89|75.04|75.01|74.91|74.88|326076
1662132300000|2022-09-02 15:25:00|74.92|74.9|74.9|74.84|75.01|74.97|74.86|74.82|498076
1662361200000|2022-09-05 07:00:00|73.97|73.46|73.49|73.35|74.29|74.07|73.48|73.25|585089
1662361500000|2022-09-05 07:05:00|73.48|73.34|73.51|73.38|73.56|73.42|73.31|73.17|372670
1662361800000|2022-09-05 07:10:00|73.5|73.36|73.6|73.51|73.81|73.71|73.41|73.29|470408
1662362100000|2022-09-05 07:15:00|73.61|73.52|73.7|73.64|73.84|73.75|73.58|73.49|283150
1662362400000|2022-09-05 07:20:00|73.73|73.65|73.59|73.55|73.8|73.7|73.44|73.38|137698
1662362700000|2022-09-05 07:25:00|73.64|73.56|73.47|73.4|73.69|73.62|73.37|73.32|464415
1662363000000|2022-09-05 07:30:00|73.48|73.41|73.3|73.24|73.61|73.53|73.18|73.1|500031
1662363300000|2022-09-05 07:35:00|73.29|73.25|73.38|73.34|73.64|73.58|73.29|73.25|311024
1662363600000|2022-09-05 07:40:00|73.37|73.32|73.26|73.22|73.6|73.52|73.22|73.15|351665
1662363900000|2022-09-05 07:45:00|73.25|73.2|73.04|72.98|73.26|73.21|73.03|72.95|144595
1662364200000|2022-09-05 07:50:00|73.03|72.97|72.83|72.75|73.07|73.03|72.75|72.65|121962
1662364500000|2022-09-05 07:55:00|72.82|72.74|73.1|73.03|73.11|73.03|72.8|72.73|117261
1662364800000|2022-09-05 08:00:00|73.09|73.02|73.15|73.08|73.23|73.19|73.03|72.98|56650
1662365100000|2022-09-05 08:05:00|73.16|73.09|73.16|73.09|73.29|73.23|72.91|72.85|896400
1662365400000|2022-09-05 08:10:00|73.15|73.08|72.97|72.93|73.16|73.1|72.94|72.89|123206
1662365700000|2022-09-05 08:15:00|72.96|72.92|73.38|73.31|73.44|73.36|72.95|72.89|191202
1662366000000|2022-09-05 08:20:00|73.39|73.32|73.16|73.11|73.49|73.42|73.16|73.09|117492
1662366300000|2022-09-05 08:25:00|73.18|73.12|73.24|73.19|73.31|73.26|73.18|73.11|95161
1662366600000|2022-09-05 08:30:00|73.25|73.18|73.33|73.3|73.36|73.3|73.15|73.09|186821
1662366900000|2022-09-05 08:35:00|73.32|73.29|73.53|73.48|73.61|73.55|73.3|73.26|82290
1662367200000|2022-09-05 08:40:00|73.52|73.49|73.56|73.53|73.6|73.54|73.45|73.42|911401
1662367500000|2022-09-05 08:45:00|73.55|73.51|73.39|73.34|73.55|73.51|73.29|73.25|117218
1662367800000|2022-09-05 08:50:00|73.38|73.35|73.21|73.15|73.4|73.35|73.2|73.15|102152
1662368100000|2022-09-05 08:55:00|73.22|73.16|73.38|73.32|73.41|73.35|73.22|73.16|120841
1662368400000|2022-09-05 09:00:00|73.37|73.31|73.35|73.3|73.47|73.4|73.34|73.29|47173
1662368700000|2022-09-05 09:05:00|73.36|73.29|73.2|73.14|73.41|73.37|73.19|73.14|40156
1662369000000|2022-09-05 09:10:00|73.19|73.12|73.17|73.14|73.22|73.17|73.12|73.06|199032
1662369300000|2022-09-05 09:15:00|73.16|73.13|73.06|73.01|73.17|73.13|73.06|73|62565
1662369600000|2022-09-05 09:20:00|73.05|73.02|72.87|72.81|73.06|73.03|72.81|72.75|135864
1662369900000|2022-09-05 09:25:00|72.86|72.8|72.9|72.87|73.01|72.96|72.85|72.79|64926
1662370200000|2022-09-05 09:30:00|72.89|72.88|73.07|73.01|73.19|73.14|72.89|72.87|82598
1662370500000|2022-09-05 09:35:00|73.08|73.02|72.98|72.93|73.12|73.08|72.98|72.93|116648
1662370800000|2022-09-05 09:40:00|72.99|72.95|72.89|72.85|73.06|73.02|72.85|72.79|80397
1662371100000|2022-09-05 09:45:00|72.9|72.86|72.94|72.9|73.01|72.97|72.79|72.75|187558
1662371400000|2022-09-05 09:50:00|72.93|72.89|72.8|72.75|72.94|72.9|72.72|72.7|257784
1662371700000|2022-09-05 09:55:00|72.81|72.76|72.89|72.86|72.92|72.88|72.77|72.73|278255
1662372000000|2022-09-05 10:00:00|72.88|72.84|72.87|72.83|72.94|72.89|72.85|72.8|40082
1662372300000|2022-09-05 10:05:00|72.86|72.82|72.94|72.89|72.94|72.91|72.79|72.75|191620
1662372600000|2022-09-05 10:10:00|72.93|72.88|72.99|72.95|73.02|72.98|72.79|72.75|126582
1662372900000|2022-09-05 10:15:00|73|72.94|73.06|73.01|73.1|73.04|73|72.94|28644
1662373200000|2022-09-05 10:20:00|73.05|73.02|73.04|73.01|73.1|73.06|73|72.95|43235
1662373500000|2022-09-05 10:25:00|73.03|73|72.93|72.89|73.1|73.07|72.85|72.8|99286
1662373800000|2022-09-05 10:30:00|72.92|72.87|72.81|72.78|72.94|72.88|72.76|72.72|108510
1662374100000|2022-09-05 10:35:00|72.82|72.77|72.77|72.75|72.92|72.87|72.76|72.72|1051422
1662374400000|2022-09-05 10:40:00|72.79|72.76|72.52|72.48|72.81|72.76|72.52|72.47|115454
1662374700000|2022-09-05 10:45:00|72.54|72.49|72.56|72.52|72.61|72.58|72.49|72.43|61994
1662375000000|2022-09-05 10:50:00|72.55|72.51|72.6|72.56|72.67|72.62|72.54|72.49|45021
1662375300000|2022-09-05 10:55:00|72.59|72.57|72.47|72.43|72.6|72.58|72.47|72.42|48775
1662375600000|2022-09-05 11:00:00|72.48|72.42|72.58|72.55|72.58|72.56|72.46|72.42|115218
1662375900000|2022-09-05 11:05:00|72.57|72.54|72.43|72.4|72.58|72.55|72.43|72.38|122398
1662376200000|2022-09-05 11:10:00|72.42|72.39|72.28|72.24|72.42|72.39|72.21|72.16|82622
1662376500000|2022-09-05 11:15:00|72.27|72.23|72.42|72.37|72.44|72.38|72.23|72.19|54955
1662376800000|2022-09-05 11:20:00|72.43|72.36|72.43|72.41|72.5|72.46|72.38|72.36|36706
1662377100000|2022-09-05 11:25:00|72.42|72.4|72.48|72.43|72.48|72.45|72.34|72.29|174463
1662377400000|2022-09-05 11:30:00|72.47|72.42|72.42|72.4|72.5|72.44|72.39|72.34|92599
1662377700000|2022-09-05 11:35:00|72.44|72.41|72.39|72.34|72.52|72.49|72.39|72.33|115004
1662378000000|2022-09-05 11:40:00|72.38|72.35|72.5|72.46|72.55|72.5|72.34|72.3|98772
1662378300000|2022-09-05 11:45:00|72.52|72.47|72.66|72.62|72.71|72.67|72.52|72.46|192898
1662378600000|2022-09-05 11:50:00|72.65|72.61|72.55|72.51|72.77|72.73|72.54|72.5|98111
1662378900000|2022-09-05 11:55:00|72.54|72.52|72.76|72.72|72.77|72.74|72.54|72.5|113419
1662379200000|2022-09-05 12:00:00|72.77|72.73|72.72|72.7|72.8|72.76|72.68|72.63|68774
1662379500000|2022-09-05 12:05:00|72.73|72.68|72.5|72.44|72.73|72.68|72.47|72.41|80362
1662379800000|2022-09-05 12:10:00|72.49|72.45|72.46|72.41|72.55|72.52|72.4|72.36|132874
1662380100000|2022-09-05 12:15:00|72.45|72.39|72.54|72.49|72.54|72.5|72.39|72.35|25875
1662380400000|2022-09-05 12:20:00|72.55|72.5|72.61|72.58|72.67|72.62|72.53|72.5|76746
1662380700000|2022-09-05 12:25:00|72.62|72.59|72.72|72.68|72.78|72.73|72.62|72.58|110919
1662381000000|2022-09-05 12:30:00|72.71|72.69|72.72|72.68|72.8|72.75|72.7|72.64|23323
1662381300000|2022-09-05 12:35:00|72.71|72.66|72.83|72.81|72.89|72.85|72.68|72.64|101566
1662381600000|2022-09-05 12:40:00|72.85|72.82|72.97|72.94|72.99|72.95|72.84|72.79|35012
1662381900000|2022-09-05 12:45:00|72.96|72.95|73.14|73.11|73.2|73.14|72.93|72.89|134550
1662382200000|2022-09-05 12:50:00|73.13|73.12|73.26|73.22|73.3|73.24|73.13|73.11|89330
1662382500000|2022-09-05 12:55:00|73.28|73.21|73.5|73.47|73.53|73.47|73.28|73.21|252932
1662382800000|2022-09-05 13:00:00|73.49|73.46|73.54|73.5|73.61|73.55|73.49|73.45|5602774
1662383100000|2022-09-05 13:05:00|73.53|73.49|73.64|73.61|73.65|73.62|73.51|73.47|145714
1662383400000|2022-09-05 13:10:00|73.63|73.6|73.76|73.74|73.79|73.74|73.61|73.6|98574
1662383700000|2022-09-05 13:15:00|73.79|73.75|73.86|73.84|73.86|73.84|73.77|73.74|83838
1662384000000|2022-09-05 13:20:00|73.88|73.85|73.96|73.91|74.05|74|73.87|73.85|178918
1662384300000|2022-09-05 13:25:00|73.95|73.92|73.85|73.82|73.99|73.95|73.84|73.8|140243
1662384600000|2022-09-05 13:30:00|73.84|73.83|73.8|73.78|73.95|73.91|73.79|73.76|239610
1662384900000|2022-09-05 13:35:00|73.82|73.79|74.17|74.13|74.18|74.14|73.81|73.79|381575
1662385200000|2022-09-05 13:40:00|74.16|74.12|74.03|74|74.22|74.18|74|73.95|178562
1662385500000|2022-09-05 13:45:00|74.02|73.98|74.14|74.1|74.17|74.14|73.98|73.94|181565
1662385800000|2022-09-05 13:50:00|74.13|74.08|74.01|73.99|74.14|74.08|74|73.97|76758
1662386100000|2022-09-05 13:55:00|74|73.98|73.93|73.89|74.13|74.08|73.89|73.85|103962
1662386400000|2022-09-05 14:00:00|73.92|73.9|73.86|73.82|74.01|73.97|73.86|73.82|57198
1662386700000|2022-09-05 14:05:00|73.85|73.81|73.51|73.49|73.87|73.84|73.51|73.48|154140
1662387000000|2022-09-05 14:10:00|73.5|73.48|73.47|73.43|73.54|73.51|73.45|73.39|88975
1662387300000|2022-09-05 14:15:00|73.48|73.45|73.54|73.5|73.56|73.51|73.42|73.4|210733
1662387600000|2022-09-05 14:20:00|73.55|73.51|73.47|73.42|73.57|73.54|73.39|73.34|83450
1662387900000|2022-09-05 14:25:00|73.45|73.43|73.46|73.43|73.65|73.62|73.45|73.43|110391
1662388200000|2022-09-05 14:30:00|73.48|73.44|73.6|73.57|73.64|73.6|73.47|73.44|154667
1662388500000|2022-09-05 14:35:00|73.59|73.58|73.73|73.71|73.78|73.74|73.59|73.55|109939
1662388800000|2022-09-05 14:40:00|73.74|73.72|73.63|73.59|73.93|73.88|73.63|73.58|164419
1662389100000|2022-09-05 14:45:00|73.64|73.6|73.51|73.48|73.75|73.72|73.51|73.47|160447
1662389400000|2022-09-05 14:50:00|73.5|73.47|73.63|73.6|73.64|73.61|73.4|73.39|72302
1662389700000|2022-09-05 14:55:00|73.62|73.61|73.67|73.64|73.72|73.69|73.62|73.6|41722
1662390000000|2022-09-05 15:00:00|73.68|73.65|73.86|73.84|73.89|73.85|73.67|73.64|116347
1662390300000|2022-09-05 15:05:00|73.85|73.83|73.79|73.76|73.88|73.84|73.76|73.74|94284
1662390600000|2022-09-05 15:10:00|73.78|73.75|73.55|73.5|73.79|73.76|73.52|73.49|155514
1662390900000|2022-09-05 15:15:00|73.54|73.49|73.6|73.56|73.6|73.57|73.42|73.39|171328
1662391200000|2022-09-05 15:20:00|73.59|73.57|73.6|73.58|73.6|73.58|73.51|73.49|87314
1662391500000|2022-09-05 15:25:00|73.61|73.59|73.56|73.54|73.68|73.65|73.53|73.51|259863
1662447600000|2022-09-06 07:00:00|74.99|74.15|74.53|74.4|75|74.71|74.13|74|300816
1662447900000|2022-09-06 07:05:00|74.55|74.37|74.81|74.75|74.9|74.79|74.52|74.37|408819
1662448200000|2022-09-06 07:10:00|74.76|74.76|75.15|75.04|75.3|75.24|74.76|74.72|605179
1662448500000|2022-09-06 07:15:00|75.14|75.05|75.24|75.17|75.26|75.17|74.89|74.8|277712
1662448800000|2022-09-06 07:20:00|75.25|75.18|75.34|75.27|75.44|75.39|75.17|75.11|166428
1662449100000|2022-09-06 07:25:00|75.33|75.26|75.5|75.45|75.69|75.59|75.29|75.22|116045
1662449400000|2022-09-06 07:30:00|75.49|75.44|74.91|74.86|75.49|75.44|74.91|74.81|279236
1662449700000|2022-09-06 07:35:00|74.92|74.87|74.86|74.82|75.09|75.02|74.7|74.64|185952
1662450000000|2022-09-06 07:40:00|74.85|74.8|74.96|74.92|75.06|75.01|74.83|74.76|155338
1662450300000|2022-09-06 07:45:00|74.95|74.9|74.63|74.57|74.95|74.9|74.63|74.55|66608
1662450600000|2022-09-06 07:50:00|74.64|74.58|74.53|74.44|74.67|74.64|74.34|74.27|81681
1662450900000|2022-09-06 07:55:00|74.54|74.45|74.71|74.65|74.73|74.66|74.47|74.4|106151
1662451200000|2022-09-06 08:00:00|74.7|74.64|76.4|76.15|78.7|78.16|74.43|74.35|1567138
1662451500000|2022-09-06 08:05:00|76.39|76.17|75.62|75.5|76.53|76.39|75.62|75.37|486149
1662451800000|2022-09-06 08:10:00|75.6|75.48|75.21|75.08|75.87|75.69|75.16|75|424664
1662452100000|2022-09-06 08:15:00|75.2|75.09|75.37|75.3|75.47|75.41|75.17|75.02|289335
1662452400000|2022-09-06 08:20:00|75.36|75.29|75.02|74.97|75.59|75.52|75.02|74.96|352284
1662452700000|2022-09-06 08:25:00|75.01|74.96|75.28|75.19|75.29|75.21|74.94|74.87|164212
1662453000000|2022-09-06 08:30:00|75.27|75.2|75.01|74.94|75.27|75.21|74.94|74.89|116493
1662453300000|2022-09-06 08:35:00|75|74.96|75.2|75.13|75.27|75.19|74.91|74.83|208379
1662453600000|2022-09-06 08:40:00|75.19|75.12|75.21|75.16|75.43|75.36|75.13|75.08|259183
1662453900000|2022-09-06 08:45:00|75.2|75.17|75.13|75.09|75.3|75.24|75.12|75.07|63501
1662454200000|2022-09-06 08:50:00|75.16|75.1|75.1|75.06|75.27|75.2|75.04|74.99|109306
1662454500000|2022-09-06 08:55:00|75.09|75.07|75.13|75.09|75.22|75.16|75.01|74.95|286493
1662454800000|2022-09-06 09:00:00|75.12|75.08|74.86|74.82|75.12|75.08|74.77|74.7|307635
1662455100000|2022-09-06 09:05:00|74.85|74.8|74.6|74.55|74.92|74.89|74.54|74.5|569194
1662455400000|2022-09-06 09:10:00|74.59|74.54|74.35|74.29|74.59|74.54|74.29|74.24|335488
1662455700000|2022-09-06 09:15:00|74.37|74.31|74.61|74.54|74.64|74.54|74.37|74.31|159680
1662456000000|2022-09-06 09:20:00|74.62|74.52|74.75|74.69|74.78|74.7|74.49|74.42|63098
1662456300000|2022-09-06 09:25:00|74.77|74.7|74.9|74.84|74.94|74.87|74.72|74.65|17873
1662456600000|2022-09-06 09:30:00|74.91|74.85|75.12|75.07|75.2|75.11|74.91|74.85|66843
1662456900000|2022-09-06 09:35:00|75.14|75.08|75.29|75.24|75.32|75.24|75.1|75.06|41256
1662457200000|2022-09-06 09:40:00|75.28|75.23|75.52|75.45|75.54|75.45|75.25|75.2|156891
1662457500000|2022-09-06 09:45:00|75.51|75.44|75.5|75.47|75.63|75.56|75.48|75.43|46981
1662457800000|2022-09-06 09:50:00|75.49|75.45|75.36|75.29|75.66|75.59|75.33|75.28|127067
1662458100000|2022-09-06 09:55:00|75.35|75.3|75.34|75.29|75.46|75.39|75.26|75.19|39617
1662458400000|2022-09-06 10:00:00|75.33|75.28|75.42|75.35|75.5|75.45|75.27|75.19|72677
1662458700000|2022-09-06 10:05:00|75.43|75.36|75.4|75.34|75.46|75.4|75.28|75.21|11644
1662459000000|2022-09-06 10:10:00|75.39|75.35|75.36|75.3|75.48|75.41|75.25|75.19|40742
1662459300000|2022-09-06 10:15:00|75.35|75.31|75.34|75.29|75.54|75.47|75.3|75.24|81449
1662459600000|2022-09-06 10:20:00|75.36|75.3|75.53|75.49|75.53|75.49|75.32|75.26|65943
1662459900000|2022-09-06 10:25:00|75.55|75.48|75.49|75.46|75.65|75.58|75.41|75.35|83463
1662460200000|2022-09-06 10:30:00|75.5|75.45|75.4|75.34|75.57|75.51|75.35|75.31|106026
1662460500000|2022-09-06 10:35:00|75.44|75.35|75.39|75.34|75.46|75.41|75.36|75.32|69684
1662460800000|2022-09-06 10:40:00|75.41|75.35|75.33|75.28|75.46|75.42|75.31|75.26|39119
1662461100000|2022-09-06 10:45:00|75.32|75.29|75.22|75.17|75.32|75.3|75.21|75.16|26433
1662461400000|2022-09-06 10:50:00|75.23|75.18|75.19|75.16|75.28|75.26|75.17|75.12|27591
1662461700000|2022-09-06 10:55:00|75.21|75.17|75.13|75.07|75.32|75.28|75.12|75.05|50988
1662462000000|2022-09-06 11:00:00|75.12|75.06|74.98|74.95|75.12|75.07|74.96|74.91|33364
1662462300000|2022-09-06 11:05:00|74.97|74.94|75.1|75.05|75.1|75.05|74.92|74.9|11426
1662462600000|2022-09-06 11:10:00|75.08|75.06|75.1|75.07|75.19|75.14|75.08|75.04|20416
1662462900000|2022-09-06 11:15:00|75.09|75.06|75.2|75.18|75.26|75.2|75.08|75.04|44388
1662463200000|2022-09-06 11:20:00|75.18|75.16|75.21|75.16|75.24|75.22|75.06|75.03|39102
1662463500000|2022-09-06 11:25:00|75.2|75.17|75.31|75.26|75.34|75.28|75.17|75.11|33969
1662463800000|2022-09-06 11:30:00|75.3|75.24|75.27|75.23|75.34|75.3|75.21|75.15|13166
1662464100000|2022-09-06 11:35:00|75.29|75.24|75.15|75.1|75.32|75.26|75.15|75.09|18280
1662464400000|2022-09-06 11:40:00|75.14|75.11|75.34|75.29|75.36|75.29|75.1|75.07|47616
1662464700000|2022-09-06 11:45:00|75.33|75.3|75.42|75.38|75.47|75.44|75.31|75.27|73788
1662465000000|2022-09-06 11:50:00|75.41|75.39|75.42|75.37|75.47|75.43|75.33|75.27|8566
1662465300000|2022-09-06 11:55:00|75.43|75.38|75.48|75.44|75.53|75.48|75.42|75.38|43838
1662465600000|2022-09-06 12:00:00|75.47|75.45|75.56|75.51|75.58|75.52|75.42|75.37|179080
1662465900000|2022-09-06 12:05:00|75.55|75.5|75.68|75.64|75.7|75.67|75.44|75.4|300745
1662466200000|2022-09-06 12:10:00|75.7|75.65|75.72|75.7|75.77|75.72|75.65|75.6|113515
1662466500000|2022-09-06 12:15:00|75.71|75.68|75.7|75.64|75.81|75.75|75.67|75.6|161509
1662466800000|2022-09-06 12:20:00|75.71|75.65|75.84|75.81|75.86|75.81|75.69|75.64|181747
1662467100000|2022-09-06 12:25:00|75.83|75.79|75.72|75.67|75.84|75.8|75.7|75.66|44530
1662467400000|2022-09-06 12:30:00|75.71|75.66|75.88|75.84|75.92|75.87|75.67|75.64|108282
1662467700000|2022-09-06 12:35:00|75.87|75.85|76.04|76|76.07|76.02|75.87|75.85|293404
1662468000000|2022-09-06 12:40:00|76.05|76.01|76.05|76.02|76.08|76.02|75.98|75.95|57440
1662468300000|2022-09-06 12:45:00|76.04|76.03|76.15|76.12|76.15|76.13|75.97|75.96|183078
1662468600000|2022-09-06 12:50:00|76.14|76.1|76.15|76.11|76.22|76.17|76.01|75.96|258607
1662468900000|2022-09-06 12:55:00|76.14|76.1|76.05|76|76.17|76.12|75.99|75.96|162497
1662469200000|2022-09-06 13:00:00|76.06|76.01|76.26|76.22|76.33|76.26|76.03|76|53789
1662469500000|2022-09-06 13:05:00|76.27|76.23|76.21|76.15|76.36|76.31|76.14|76.12|100533
1662469800000|2022-09-06 13:10:00|76.22|76.16|76.2|76.16|76.29|76.24|76.17|76.12|71779
1662470100000|2022-09-06 13:15:00|76.21|76.17|76.3|76.29|76.35|76.3|76.14|76.12|46815
1662470400000|2022-09-06 13:20:00|76.33|76.3|76.28|76.23|76.44|76.39|76.28|76.21|49543586
1662470700000|2022-09-06 13:25:00|76.27|76.22|76.42|76.38|76.45|76.4|76.27|76.21|691101
1662471000000|2022-09-06 13:30:00|76.43|76.39|76.39|76.35|76.45|76.42|76.29|76.25|1412579
1662471300000|2022-09-06 13:35:00|76.38|76.34|76.02|76|76.51|76.45|75.94|75.89|628600
1662471600000|2022-09-06 13:40:00|76.01|75.96|76.01|76|76.14|76.07|75.88|75.84|845905
1662471900000|2022-09-06 13:45:00|76|75.97|75.77|75.7|76.07|76|75.76|75.7|188753
1662472200000|2022-09-06 13:50:00|75.76|75.71|75.54|75.49|75.77|75.75|75.34|75.3|450234
1662472500000|2022-09-06 13:55:00|75.53|75.46|75.75|75.66|75.77|75.67|75.41|75.36|288654
1662472800000|2022-09-06 14:00:00|75.67|75.67|75.62|75.6|75.75|75.67|75.47|75.41|390051
1662473100000|2022-09-06 14:05:00|75.61|75.59|75.47|75.44|75.65|75.61|75.37|75.35|353683
1662473400000|2022-09-06 14:10:00|75.49|75.45|75.61|75.59|75.67|75.62|75.45|75.41|204275
1662473700000|2022-09-06 14:15:00|75.6|75.56|75.54|75.5|75.62|75.58|75.39|75.35|854095
1662474000000|2022-09-06 14:20:00|75.53|75.49|75.45|75.41|75.64|75.58|75.36|75.34|361934
1662474300000|2022-09-06 14:25:00|75.43|75.4|75.56|75.54|75.7|75.64|75.38|75.35|157110
1662474600000|2022-09-06 14:30:00|75.55|75.51|75.72|75.68|75.74|75.69|75.5|75.46|101811
1662474900000|2022-09-06 14:35:00|75.73|75.67|75.76|75.71|75.83|75.77|75.51|75.47|224751
1662475200000|2022-09-06 14:40:00|75.75|75.72|75.79|75.75|75.93|75.88|75.7|75.64|498151
1662475500000|2022-09-06 14:45:00|75.78|75.73|75.92|75.91|76|75.95|75.73|75.69|512010
1662475800000|2022-09-06 14:50:00|75.93|75.92|76.04|76.01|76.1|76.05|75.93|75.92|568065
1662476100000|2022-09-06 14:55:00|76.05|76.02|76.27|76.25|76.33|76.28|76.05|76.01|241968
1662476400000|2022-09-06 15:00:00|76.28|76.26|76.23|76.21|76.28|76.26|76.11|76.07|256501
1662476700000|2022-09-06 15:05:00|76.22|76.19|76.18|76.15|76.31|76.27|76.01|75.96|209749
1662477000000|2022-09-06 15:10:00|76.17|76.16|76.45|76.41|76.55|76.51|76.17|76.15|391248
1662477300000|2022-09-06 15:15:00|76.46|76.42|76.46|76.45|76.62|76.55|76.39|76.33|418145
1662477600000|2022-09-06 15:20:00|76.45|76.44|76.48|76.45|76.48|76.45|76.34|76.32|342384
1662477900000|2022-09-06 15:25:00|76.46|76.44|76.35|76.32|76.58|76.54|76.32|76.26|707195
1662534000000|2022-09-07 07:00:00|76.43|76.3|76.97|76.82|77.05|76.87|76.42|76.3|346974
1662534300000|2022-09-07 07:05:00|76.99|76.83|77.49|77.38|78.43|78.24|76.94|76.78|995008
1662534600000|2022-09-07 07:10:00|77.54|77.39|77.26|77.14|77.84|77.7|77.19|77.03|362183
1662534900000|2022-09-07 07:15:00|77.27|77.18|77.26|77.16|77.53|77.39|77.16|77.04|128129
1662535200000|2022-09-07 07:20:00|77.24|77.14|77.19|77.12|77.54|77.46|77.14|77.03|253484
1662535500000|2022-09-07 07:25:00|77.2|77.14|77.18|77.12|77.33|77.22|76.98|76.9|116181
1662535800000|2022-09-07 07:30:00|77.17|77.11|77.65|77.62|77.66|77.62|77.08|77.01|186349
1662536100000|2022-09-07 07:35:00|77.64|77.61|77.65|77.58|77.77|77.69|77.49|77.42|257805
1662536400000|2022-09-07 07:40:00|77.66|77.57|77.73|77.62|77.79|77.7|77.52|77.41|283089
1662536700000|2022-09-07 07:45:00|77.75|77.63|77.61|77.55|77.76|77.69|77.45|77.39|152799
1662537000000|2022-09-07 07:50:00|77.6|77.54|77.23|77.19|77.61|77.54|77.14|77.08|217331
1662537300000|2022-09-07 07:55:00|77.22|77.18|77.13|77.06|77.35|77.27|77.1|77.02|104374
1662537600000|2022-09-07 08:00:00|77.12|77.05|77.29|77.25|77.33|77.27|76.94|76.88|66266
1662537900000|2022-09-07 08:05:00|77.33|77.26|77.45|77.39|77.51|77.44|77.31|77.25|43990
1662538200000|2022-09-07 08:10:00|77.44|77.4|77.44|77.37|77.51|77.45|77.29|77.23|66646
1662538500000|2022-09-07 08:15:00|77.45|77.38|77.27|77.25|77.52|77.47|77.22|77.15|89218
1662538800000|2022-09-07 08:20:00|77.3|77.27|77.24|77.21|77.33|77.28|77.07|77.05|86884
1662539100000|2022-09-07 08:25:00|77.23|77.2|77.33|77.27|77.36|77.29|77.19|77.13|62513
1662539400000|2022-09-07 08:30:00|77.32|77.26|77.35|77.31|77.41|77.35|77.3|77.25|66618
1662539700000|2022-09-07 08:35:00|77.34|77.32|77.3|77.24|77.45|77.4|77.21|77.15|59885
1662540000000|2022-09-07 08:40:00|77.29|77.26|77.17|77.12|77.29|77.26|77.13|77.07|238135
1662540300000|2022-09-07 08:45:00|77.18|77.13|77.21|77.15|77.27|77.24|77.18|77.12|28612
1662540600000|2022-09-07 08:50:00|77.2|77.16|77.15|77.1|77.23|77.19|77.03|76.99|87893
1662540900000|2022-09-07 08:55:00|77.14|77.11|77.17|77.13|77.24|77.19|77.14|77.11|48195
1662541200000|2022-09-07 09:00:00|77.16|77.15|76.86|76.82|77.16|77.15|76.82|76.76|63037
1662541500000|2022-09-07 09:05:00|76.88|76.83|76.7|76.65|76.96|76.9|76.68|76.61|100352
1662541800000|2022-09-07 09:10:00|76.69|76.66|76.8|76.76|76.8|76.76|76.62|76.57|91172
1662542100000|2022-09-07 09:15:00|76.81|76.74|76.94|76.87|76.97|76.93|76.8|76.74|94553
1662542400000|2022-09-07 09:20:00|76.95|76.88|77|76.98|77.1|77.05|76.86|76.82|238309
1662542700000|2022-09-07 09:25:00|77.01|76.99|76.95|76.91|77.1|77.05|76.95|76.91|94024
1662543000000|2022-09-07 09:30:00|76.94|76.92|76.93|76.89|76.95|76.93|76.85|76.81|27809
1662543300000|2022-09-07 09:35:00|76.94|76.9|76.88|76.83|77|76.99|76.83|76.81|58853
1662543600000|2022-09-07 09:40:00|76.87|76.82|77.14|77.1|77.18|77.15|76.86|76.81|28657
1662543900000|2022-09-07 09:45:00|77.13|77.08|77.24|77.19|77.24|77.19|77.08|77.02|75647
1662544200000|2022-09-07 09:50:00|77.23|77.18|77.17|77.14|77.24|77.18|77.1|77.06|18857
1662544500000|2022-09-07 09:55:00|77.18|77.15|77.35|77.32|77.39|77.33|77.17|77.15|31373
1662544800000|2022-09-07 10:00:00|77.36|77.3|77.33|77.28|77.41|77.36|77.28|77.24|20733
1662545100000|2022-09-07 10:05:00|77.32|77.27|77.2|77.16|77.4|77.35|77.2|77.15|192069
1662545400000|2022-09-07 10:10:00|77.22|77.17|77.08|77.06|77.24|77.19|77.06|77.02|24303
1662545700000|2022-09-07 10:15:00|77.07|77.05|76.98|76.95|77.11|77.05|76.8|76.74|65447
1662546000000|2022-09-07 10:20:00|76.97|76.96|77.04|77.02|77.06|77.02|76.9|76.88|43621
1662546300000|2022-09-07 10:25:00|77.05|77.03|77.23|77.21|77.24|77.21|77.05|76.99|157412
1662546600000|2022-09-07 10:30:00|77.24|77.22|77.05|77|77.32|77.27|77.05|76.99|50260
1662546900000|2022-09-07 10:35:00|77.06|77.01|77.05|77.02|77.2|77.15|77.03|76.97|209209
1662547200000|2022-09-07 10:40:00|77.08|77.04|76.99|76.94|77.13|77.09|76.98|76.93|79688
1662547500000|2022-09-07 10:45:00|77.01|76.93|76.8|76.77|77.03|76.99|76.73|76.7|51268
1662547800000|2022-09-07 10:50:00|76.81|76.78|77.12|77.07|77.14|77.08|76.81|76.78|38157
1662548100000|2022-09-07 10:55:00|77.11|77.05|76.98|76.94|77.11|77.06|76.95|76.9|18052
1662548400000|2022-09-07 11:00:00|77|76.95|77.02|77|77.07|77.04|76.97|76.91|83851
1662548700000|2022-09-07 11:05:00|77.01|76.99|77.19|77.16|77.29|77.24|76.97|76.93|76841
1662549000000|2022-09-07 11:10:00|77.21|77.17|77.14|77.1|77.26|77.22|77.09|77.06|37993
1662549300000|2022-09-07 11:15:00|77.13|77.09|77.21|77.18|77.21|77.18|77.1|77.06|211435
1662549600000|2022-09-07 11:20:00|77.2|77.17|77.08|77.04|77.21|77.18|77.08|77.03|44041
1662549900000|2022-09-07 11:25:00|77.1|77.06|77.09|77.05|77.11|77.06|77.01|76.96|20952
1662550200000|2022-09-07 11:30:00|77.1|77.06|76.96|76.93|77.13|77.08|76.9|76.85|36744
1662550500000|2022-09-07 11:35:00|76.98|76.92|76.68|76.63|77.05|77|76.61|76.56|94710
1662550800000|2022-09-07 11:40:00|76.67|76.64|76.87|76.83|76.92|76.87|76.61|76.56|168794
1662551100000|2022-09-07 11:45:00|76.86|76.81|76.73|76.68|76.87|76.82|76.63|76.62|27407
1662551400000|2022-09-07 11:50:00|76.74|76.67|76.71|76.66|76.74|76.69|76.61|76.57|36731
1662551700000|2022-09-07 11:55:00|76.7|76.65|76.53|76.48|76.72|76.68|76.48|76.46|168694
1662552000000|2022-09-07 12:00:00|76.55|76.49|76.35|76.31|76.56|76.52|76.33|76.29|66303
1662552300000|2022-09-07 12:05:00|76.34|76.28|76.12|76.08|76.35|76.28|76.05|76|158039
1662552600000|2022-09-07 12:10:00|76.11|76.06|75.93|75.87|76.11|76.06|75.9|75.85|252369
1662552900000|2022-09-07 12:15:00|75.95|75.88|75.82|75.8|75.97|75.92|75.81|75.76|190493
1662553200000|2022-09-07 12:20:00|75.81|75.81|75.96|75.92|76.1|76.04|75.77|75.71|267826
1662553500000|2022-09-07 12:25:00|75.97|75.93|75.66|75.62|75.99|75.94|75.66|75.61|28869
1662553800000|2022-09-07 12:30:00|75.65|75.6|75.47|75.42|75.71|75.64|75.45|75.4|74958
1662554100000|2022-09-07 12:35:00|75.46|75.41|75.95|75.89|75.95|75.89|75.42|75.39|183723
1662554400000|2022-09-07 12:40:00|75.94|75.88|75.75|75.72|75.95|75.89|75.74|75.67|46215
1662554700000|2022-09-07 12:45:00|75.74|75.69|75.79|75.72|75.8|75.73|75.64|75.57|44234
1662555000000|2022-09-07 12:50:00|75.78|75.73|75.54|75.5|75.8|75.74|75.53|75.48|18802
1662555300000|2022-09-07 12:55:00|75.57|75.51|75.66|75.62|75.68|75.65|75.57|75.51|75531
1662555600000|2022-09-07 13:00:00|75.65|75.61|75.64|75.62|75.68|75.65|75.58|75.51|67652
1662555900000|2022-09-07 13:05:00|75.66|75.63|75.85|75.78|75.89|75.84|75.66|75.61|197596
1662556200000|2022-09-07 13:10:00|75.87|75.79|75.6|75.52|75.87|75.8|75.42|75.35|69445
1662556500000|2022-09-07 13:15:00|75.61|75.53|75.72|75.68|75.77|75.69|75.59|75.52|20771
1662556800000|2022-09-07 13:20:00|75.73|75.69|75.95|75.88|75.95|75.9|75.73|75.68|103951
1662557100000|2022-09-07 13:25:00|75.94|75.89|75.93|75.91|75.99|75.94|75.84|75.79|41483
1662557400000|2022-09-07 13:30:00|75.96|75.89|76.29|76.25|76.38|76.31|75.89|75.88|302175
1662557700000|2022-09-07 13:35:00|76.3|76.24|76.53|76.49|76.71|76.63|76.28|76.23|103296
1662558000000|2022-09-07 13:40:00|76.52|76.5|76.63|76.58|76.66|76.6|76.46|76.41|182201
1662558300000|2022-09-07 13:45:00|76.65|76.59|76.74|76.7|76.9|76.86|76.63|76.59|137572
1662558600000|2022-09-07 13:50:00|76.73|76.71|76.57|76.53|76.76|76.72|76.53|76.5|108534
1662558900000|2022-09-07 13:55:00|76.56|76.54|76.39|76.35|76.7|76.66|76.29|76.27|316966
1662559200000|2022-09-07 14:00:00|76.4|76.36|76.7|76.66|76.7|76.68|76.24|76.19|97853
1662559500000|2022-09-07 14:05:00|76.72|76.67|76.76|76.72|76.85|76.79|76.63|76.58|97630
1662559800000|2022-09-07 14:10:00|76.77|76.73|76.44|76.4|76.84|76.8|76.4|76.36|92954
1662560100000|2022-09-07 14:15:00|76.43|76.41|76.58|76.56|76.7|76.66|76.42|76.37|47018
1662560400000|2022-09-07 14:20:00|76.59|76.55|76.43|76.39|76.61|76.56|76.3|76.26|48734
1662560700000|2022-09-07 14:25:00|76.42|76.38|76.57|76.53|76.61|76.57|76.37|76.32|86522
1662561000000|2022-09-07 14:30:00|76.58|76.54|76.48|76.45|76.69|76.65|76.48|76.43|85829
1662561300000|2022-09-07 14:35:00|76.5|76.46|76.46|76.42|76.6|76.55|76.42|76.38|107688
1662561600000|2022-09-07 14:40:00|76.47|76.43|76.54|76.51|76.57|76.55|76.42|76.39|68652
1662561900000|2022-09-07 14:45:00|76.53|76.52|76.39|76.36|76.54|76.52|76.36|76.32|28080
1662562200000|2022-09-07 14:50:00|76.38|76.35|76.61|76.58|76.63|76.59|76.37|76.33|112796
1662562500000|2022-09-07 14:55:00|76.6|76.57|76.58|76.57|76.63|76.59|76.51|76.49|109185
1662562800000|2022-09-07 15:00:00|76.6|76.58|76.46|76.43|76.61|76.58|76.42|76.38|258703
1662563100000|2022-09-07 15:05:00|76.45|76.42|76.56|76.54|76.6|76.57|76.42|76.38|124970
1662563400000|2022-09-07 15:10:00|76.58|76.55|76.79|76.77|76.9|76.85|76.58|76.55|217968
1662563700000|2022-09-07 15:15:00|76.8|76.78|76.71|76.67|76.82|76.79|76.64|76.6|159705
1662564000000|2022-09-07 15:20:00|76.72|76.68|76.62|76.58|76.77|76.73|76.55|76.51|135481
1662564300000|2022-09-07 15:25:00|76.61|76.57|76.68|76.65|76.68|76.65|76.49|76.46|254653
1662620400000|2022-09-08 07:00:00|77.19|77|77.21|77.1|77.49|77.4|77.05|76.93|488290
1662620700000|2022-09-08 07:05:00|77.2|77.04|77.83|77.75|77.85|77.75|77.16|77.04|383821
1662621000000|2022-09-08 07:10:00|77.89|77.76|78.06|77.98|78.06|77.98|77.78|77.67|88346
1662621300000|2022-09-08 07:15:00|78.05|77.97|77.74|77.7|78.07|77.97|77.7|77.66|264180
1662621600000|2022-09-08 07:20:00|77.73|77.69|77.44|77.41|77.73|77.69|77.32|77.26|224808
1662621900000|2022-09-08 07:25:00|77.43|77.4|77.51|77.46|77.62|77.56|77.41|77.36|93372
1662622200000|2022-09-08 07:30:00|77.53|77.47|77.55|77.5|77.57|77.52|77.26|77.17|92281
1662622500000|2022-09-08 07:35:00|77.54|77.48|77.49|77.45|77.62|77.56|77.43|77.36|75315
1662622800000|2022-09-08 07:40:00|77.52|77.46|77.56|77.5|77.76|77.7|77.5|77.44|227528
1662623100000|2022-09-08 07:45:00|77.55|77.49|77.64|77.58|77.64|77.58|77.45|77.38|71379
1662623400000|2022-09-08 07:50:00|77.63|77.57|77.45|77.4|77.68|77.61|77.35|77.27|150705
1662623700000|2022-09-08 07:55:00|77.44|77.39|77.64|77.6|77.72|77.64|77.4|77.33|32002
1662624000000|2022-09-08 08:00:00|77.63|77.57|77.6|77.55|77.67|77.59|77.42|77.38|397142
1662624300000|2022-09-08 08:05:00|77.59|77.53|77.73|77.66|77.78|77.71|77.52|77.48|387539
1662624600000|2022-09-08 08:10:00|77.74|77.67|77.83|77.77|77.87|77.81|77.66|77.62|101089
1662624900000|2022-09-08 08:15:00|77.84|77.78|77.85|77.79|77.92|77.84|77.73|77.68|74490
1662625200000|2022-09-08 08:20:00|77.84|77.8|77.65|77.6|77.94|77.88|77.65|77.58|104558
1662625500000|2022-09-08 08:25:00|77.64|77.58|77.87|77.81|77.88|77.82|77.61|77.58|39291
1662625800000|2022-09-08 08:30:00|77.86|77.82|77.74|77.69|77.91|77.85|77.73|77.66|105648
1662626100000|2022-09-08 08:35:00|77.73|77.7|77.79|77.74|77.86|77.79|77.61|77.6|166865
1662626400000|2022-09-08 08:40:00|77.8|77.75|77.76|77.7|77.87|77.81|77.64|77.6|92359
1662626700000|2022-09-08 08:45:00|77.75|77.71|77.92|77.86|77.93|77.87|77.75|77.71|53689
1662627000000|2022-09-08 08:50:00|77.91|77.85|77.97|77.92|78.01|77.96|77.89|77.85|38697
1662627300000|2022-09-08 08:55:00|77.98|77.93|78.29|78.25|78.29|78.25|77.97|77.93|280888
1662627600000|2022-09-08 09:00:00|78.31|78.26|78.24|78.2|78.43|78.36|78.23|78.17|113365
1662627900000|2022-09-08 09:05:00|78.25|78.21|78.14|78.08|78.3|78.25|78.14|78.07|43877
1662628200000|2022-09-08 09:10:00|78.13|78.09|77.89|77.84|78.13|78.09|77.89|77.83|102247
1662628500000|2022-09-08 09:15:00|77.88|77.83|77.91|77.86|77.99|77.92|77.78|77.73|150780
1662628800000|2022-09-08 09:20:00|77.92|77.87|77.81|77.75|77.97|77.91|77.8|77.74|27514
1662629100000|2022-09-08 09:25:00|77.82|77.76|77.75|77.7|77.85|77.79|77.72|77.66|52609
1662629400000|2022-09-08 09:30:00|77.74|77.69|77.58|77.51|77.74|77.71|77.43|77.36|154873
1662629700000|2022-09-08 09:35:00|77.57|77.5|77.61|77.56|77.69|77.64|77.48|77.41|33779
1662630000000|2022-09-08 09:40:00|77.62|77.57|77.47|77.41|77.65|77.62|77.47|77.41|81637
1662630300000|2022-09-08 09:45:00|77.48|77.42|77.56|77.5|77.59|77.56|77.44|77.38|19376
1662630600000|2022-09-08 09:50:00|77.55|77.51|77.67|77.61|77.75|77.69|77.54|77.49|65113
1662630900000|2022-09-08 09:55:00|77.66|77.6|77.79|77.74|77.83|77.76|77.64|77.59|70244
1662631200000|2022-09-08 10:00:00|77.78|77.75|77.73|77.69|77.91|77.87|77.72|77.68|33986
1662631500000|2022-09-08 10:05:00|77.72|77.68|77.68|77.63|77.73|77.69|77.52|77.47|87129
1662631800000|2022-09-08 10:10:00|77.67|77.64|77.61|77.58|77.68|77.64|77.58|77.54|58103
1662632100000|2022-09-08 10:15:00|77.6|77.57|77.55|77.49|77.65|77.61|77.5|77.45|53878
1662632400000|2022-09-08 10:20:00|77.56|77.5|77.57|77.51|77.64|77.59|77.54|77.49|52323
1662632700000|2022-09-08 10:25:00|77.56|77.52|77.55|77.52|77.68|77.63|77.53|77.48|47154
1662633000000|2022-09-08 10:30:00|77.57|77.53|77.43|77.38|77.58|77.54|77.38|77.33|17793
1662633300000|2022-09-08 10:35:00|77.42|77.37|77.31|77.25|77.43|77.38|77.27|77.21|38611
1662633600000|2022-09-08 10:40:00|77.3|77.24|77.25|77.2|77.32|77.26|77.23|77.18|21721
1662633900000|2022-09-08 10:45:00|77.24|77.19|77.28|77.25|77.33|77.3|77.19|77.14|55250
1662634200000|2022-09-08 10:50:00|77.29|77.23|77.49|77.44|77.49|77.44|77.21|77.17|248000
1662634500000|2022-09-08 10:55:00|77.48|77.45|77.47|77.43|77.52|77.46|77.41|77.36|551995
1662634800000|2022-09-08 11:00:00|77.48|77.44|78.23|78.15|78.24|78.18|77.48|77.44|512539
1662635100000|2022-09-08 11:05:00|78.26|78.16|78.5|78.47|78.62|78.51|78.19|78.11|465081
1662635400000|2022-09-08 11:10:00|78.54|78.48|78.98|78.92|79.24|79.13|78.54|78.48|811098
1662635700000|2022-09-08 11:15:00|78.96|78.9|78.84|78.75|79.16|79.07|78.84|78.72|205948
1662636000000|2022-09-08 11:20:00|78.81|78.76|78.82|78.76|78.89|78.84|78.51|78.44|493741
1662636300000|2022-09-08 11:25:00|78.81|78.75|78.91|78.84|78.92|78.85|78.58|78.51|261186
1662636600000|2022-09-08 11:30:00|78.89|78.83|78.58|78.53|78.91|78.85|78.58|78.5|411460
1662636900000|2022-09-08 11:35:00|78.6|78.54|78.29|78.24|78.63|78.6|78.28|78.23|219535
1662637200000|2022-09-08 11:40:00|78.33|78.25|78.35|78.3|78.49|78.43|78.32|78.25|198378
1662637500000|2022-09-08 11:45:00|78.38|78.31|78.47|78.42|78.5|78.42|78.31|78.23|195558
1662637800000|2022-09-08 11:50:00|78.46|78.4|78.44|78.38|78.62|78.58|78.32|78.27|342753
1662638100000|2022-09-08 11:55:00|78.45|78.39|78.41|78.37|78.46|78.4|78.15|78.09|99991
1662638400000|2022-09-08 12:00:00|78.42|78.38|78.74|78.67|78.76|78.69|78.4|78.34|103296
1662638700000|2022-09-08 12:05:00|78.73|78.68|78.58|78.53|78.8|78.78|78.55|78.47|141832
1662639000000|2022-09-08 12:10:00|78.57|78.54|78.62|78.59|78.65|78.6|78.5|78.44|94365
1662639300000|2022-09-08 12:15:00|78.61|78.56|78.46|78.4|79.3|79.13|78.43|78.25|652086
1662639600000|2022-09-08 12:20:00|78.45|78.39|78.66|78.62|78.73|78.66|78.42|78.35|78120
1662639900000|2022-09-08 12:25:00|78.7|78.63|78.27|78.17|78.71|78.64|78.21|78.11|176530
1662640200000|2022-09-08 12:30:00|78.21|78.18|78.17|78.12|78.33|78.26|78.03|78|65699
1662640500000|2022-09-08 12:35:00|78.16|78.1|78.17|78.13|78.31|78.25|78.06|78.01|97310
1662640800000|2022-09-08 12:40:00|78.18|78.12|78.12|78.06|78.28|78.23|78.02|78|174955
1662641100000|2022-09-08 12:45:00|78.11|78.07|78.01|77.95|78.13|78.09|77.94|77.89|219555
1662641400000|2022-09-08 12:50:00|78.02|77.96|77.69|77.67|78.17|78.11|77.65|77.58|205552
1662641700000|2022-09-08 12:55:00|77.68|77.64|77.25|77.17|77.84|77.75|77.22|77.16|311475
1662642000000|2022-09-08 13:00:00|77.24|77.18|76.92|76.82|77.37|77.27|76.88|76.8|257772
1662642300000|2022-09-08 13:05:00|76.91|76.83|77.05|76.99|77.05|77|76.75|76.68|280675
1662642600000|2022-09-08 13:10:00|77.04|77|76.83|76.77|77.08|77.02|76.79|76.72|405947
1662642900000|2022-09-08 13:15:00|76.82|76.76|77.05|76.99|77.11|77.03|76.81|76.75|141142
1662643200000|2022-09-08 13:20:00|77.04|76.98|77.17|77.12|77.2|77.12|76.79|76.73|118712
1662643500000|2022-09-08 13:25:00|77.16|77.13|77.26|77.2|77.32|77.24|77.12|77.05|159647
1662643800000|2022-09-08 13:30:00|77.25|77.19|77.22|77.21|77.57|77.5|77.01|76.94|481787
1662644100000|2022-09-08 13:35:00|77.24|77.18|77.13|77.09|77.28|77.23|77.04|77|323627
1662644400000|2022-09-08 13:40:00|77.12|77.07|77.59|77.51|77.62|77.54|76.82|76.76|27455917
1662644700000|2022-09-08 13:45:00|77.58|77.5|77.57|77.51|77.62|77.55|77.26|77.19|425390
1662645000000|2022-09-08 13:50:00|77.56|77.52|77.78|77.72|77.83|77.77|77.4|77.35|127100
1662645300000|2022-09-08 13:55:00|77.87|77.73|77.76|77.72|77.9|77.85|77.64|77.58|85728
1662645600000|2022-09-08 14:00:00|77.75|77.71|77.63|77.58|77.79|77.74|77.55|77.49|378404
1662645900000|2022-09-08 14:05:00|77.66|77.57|77.97|77.91|78.04|77.94|77.61|77.57|237371
1662646200000|2022-09-08 14:10:00|77.96|77.9|77.96|77.92|78.08|77.99|77.8|77.74|158588
1662646500000|2022-09-08 14:15:00|77.95|77.91|78.12|78.09|78.2|78.15|77.85|77.8|605140
1662646800000|2022-09-08 14:20:00|78.11|78.06|78.26|78.23|78.3|78.25|78.08|78.03|156246
1662647100000|2022-09-08 14:25:00|78.25|78.24|78.31|78.27|78.49|78.34|78.2|78.15|421267
1662647400000|2022-09-08 14:30:00|78.3|78.25|78.48|78.44|78.63|78.59|78.23|78.18|230003
1662647700000|2022-09-08 14:35:00|78.51|78.45|78.65|78.61|78.67|78.62|78.38|78.33|229137
1662648000000|2022-09-08 14:40:00|78.68|78.62|78.54|78.51|78.69|78.65|78.45|78.42|196652
1662648300000|2022-09-08 14:45:00|78.56|78.52|78.58|78.55|78.7|78.65|78.52|78.46|43300
1662648600000|2022-09-08 14:50:00|78.57|78.53|78.57|78.55|78.59|78.55|78.49|78.43|201043
1662648900000|2022-09-08 14:55:00|78.55|78.53|78.61|78.59|78.65|78.62|78.46|78.43|572929
1662649200000|2022-09-08 15:00:00|78.62|78.61|78.67|78.64|78.88|78.78|78.61|78.59|196463
1662649500000|2022-09-08 15:05:00|78.68|78.67|78.6|78.58|78.85|78.81|78.6|78.56|98587
1662649800000|2022-09-08 15:10:00|78.59|78.56|78.08|78.04|78.6|78.59|78|77.95|363184
1662650100000|2022-09-08 15:15:00|78.1|78.05|77.91|77.89|78.16|78.1|77.9|77.84|213887
1662650400000|2022-09-08 15:20:00|77.9|77.87|77.96|77.93|78.09|78.06|77.89|77.86|103242
1662650700000|2022-09-08 15:25:00|77.98|77.94|77.99|77.96|78.05|78.01|77.96|77.91|370847
1662706800000|2022-09-09 07:00:00|79|77.81|79.08|79.02|79.29|79.11|78.64|77.81|399243
1662707100000|2022-09-09 07:05:00|79.07|79.01|79.08|79|79.27|79.19|79.06|79|242359
1662707400000|2022-09-09 07:10:00|79.07|79.01|79.19|79.1|79.21|79.12|78.89|78.79|246944
1662707700000|2022-09-09 07:15:00|79.18|79.12|79.1|79.04|79.34|79.3|79.08|79.02|341169
1662708000000|2022-09-09 07:20:00|79.12|79.05|79.34|79.26|79.48|79.4|79.12|79.04|175793
1662708300000|2022-09-09 07:25:00|79.35|79.27|79.31|79.26|79.45|79.36|79.19|79.14|86116
1662708600000|2022-09-09 07:30:00|79.3|79.27|79.1|79.05|79.34|79.27|79.04|79|290128
1662708900000|2022-09-09 07:35:00|79.11|79.06|79.4|79.36|79.42|79.36|79.1|79.05|62771
1662709200000|2022-09-09 07:40:00|79.39|79.37|79.15|79.09|79.41|79.39|79.14|79.07|377371
1662709500000|2022-09-09 07:45:00|79.16|79.1|79.31|79.26|79.42|79.38|79.16|79.09|74859
1662709800000|2022-09-09 07:50:00|79.3|79.27|79.2|79.13|79.33|79.3|79.1|79.05|124512
1662710100000|2022-09-09 07:55:00|79.19|79.12|79.35|79.28|79.42|79.36|79.17|79.11|219154
1662710400000|2022-09-09 08:00:00|79.33|79.27|79.11|79.08|79.33|79.3|79.08|79.02|76210
1662710700000|2022-09-09 08:05:00|79.12|79.05|79.09|79.03|79.16|79.11|78.97|78.89|654547
1662711000000|2022-09-09 08:10:00|79.1|79.04|79.16|79.12|79.23|79.2|79.02|78.96|426642
1662711300000|2022-09-09 08:15:00|79.17|79.13|79.43|79.37|79.48|79.41|79.16|79.12|154533
1662711600000|2022-09-09 08:20:00|79.44|79.38|79.6|79.54|79.7|79.67|79.41|79.35|164445
1662711900000|2022-09-09 08:25:00|79.59|79.52|79.59|79.53|79.7|79.63|79.51|79.46|60104
1662712200000|2022-09-09 08:30:00|79.58|79.54|79.47|79.43|79.77|79.72|79.44|79.38|148210
1662712500000|2022-09-09 08:35:00|79.48|79.44|79.46|79.41|79.49|79.45|79.34|79.28|73121
1662712800000|2022-09-09 08:40:00|79.45|79.4|79.41|79.35|79.52|79.47|79.36|79.29|89773
1662713100000|2022-09-09 08:45:00|79.42|79.36|79.54|79.5|79.62|79.55|79.42|79.36|110432
1662713400000|2022-09-09 08:50:00|79.56|79.52|79.55|79.5|79.62|79.58|79.48|79.43|149553
1662713700000|2022-09-09 08:55:00|79.56|79.51|79.72|79.67|79.72|79.67|79.5|79.45|92350
1662714000000|2022-09-09 09:00:00|79.71|79.66|79.64|79.61|79.77|79.7|79.47|79.44|158243
1662714300000|2022-09-09 09:05:00|79.63|79.58|79.57|79.52|79.71|79.64|79.51|79.46|76454
1662714600000|2022-09-09 09:10:00|79.59|79.53|79.52|79.48|79.6|79.57|79.48|79.44|109402
1662714900000|2022-09-09 09:15:00|79.53|79.49|79.6|79.59|79.63|79.59|79.53|79.48|79474
1662715200000|2022-09-09 09:20:00|79.62|79.6|79.65|79.61|79.7|79.65|79.57|79.53|71428
1662715500000|2022-09-09 09:25:00|79.64|79.6|79.38|79.34|79.66|79.61|79.35|79.29|36072
1662715800000|2022-09-09 09:30:00|79.4|79.35|79.48|79.43|79.5|79.45|79.36|79.34|89752
1662716100000|2022-09-09 09:35:00|79.49|79.44|79.55|79.52|79.57|79.52|79.41|79.36|31437
1662716400000|2022-09-09 09:40:00|79.56|79.53|79.41|79.38|79.57|79.54|79.39|79.34|106168
1662716700000|2022-09-09 09:45:00|79.4|79.39|79.33|79.29|79.41|79.39|79.26|79.21|161850
1662717000000|2022-09-09 09:50:00|79.32|79.3|79.25|79.19|79.37|79.32|79.18|79.12|58645
1662717300000|2022-09-09 09:55:00|79.26|79.2|79.4|79.35|79.42|79.36|79.21|79.15|65804
1662717600000|2022-09-09 10:00:00|79.39|79.34|79.3|79.28|79.45|79.4|79.3|79.26|96012
1662717900000|2022-09-09 10:05:00|79.29|79.26|79.32|79.28|79.35|79.3|79.23|79.18|138085
1662718200000|2022-09-09 10:10:00|79.34|79.29|79.4|79.36|79.47|79.42|79.34|79.28|43731
1662718500000|2022-09-09 10:15:00|79.39|79.37|79.4|79.39|79.49|79.44|79.35|79.29|40023
1662718800000|2022-09-09 10:20:00|79.43|79.4|79.52|79.48|79.56|79.5|79.38|79.36|163750
1662719100000|2022-09-09 10:25:00|79.51|79.49|79.68|79.63|79.68|79.63|79.5|79.48|68999
1662719400000|2022-09-09 10:30:00|79.65|79.61|79.66|79.62|79.74|79.69|79.59|79.53|325471
1662719700000|2022-09-09 10:35:00|79.67|79.63|79.63|79.6|79.7|79.69|79.57|79.52|63000
1662720000000|2022-09-09 10:40:00|79.65|79.61|79.59|79.56|79.69|79.65|79.57|79.53|35363
1662720300000|2022-09-09 10:45:00|79.58|79.54|79.66|79.63|79.72|79.68|79.54|79.51|139493
1662720600000|2022-09-09 10:50:00|79.68|79.64|79.52|79.48|79.69|79.64|79.49|79.48|79647
1662720900000|2022-09-09 10:55:00|79.53|79.49|79.49|79.45|79.57|79.52|79.41|79.38|69584
1662721200000|2022-09-09 11:00:00|79.48|79.46|79.4|79.38|79.48|79.46|79.39|79.36|37392
1662721500000|2022-09-09 11:05:00|79.42|79.39|79.4|79.35|79.43|79.4|79.35|79.31|103332
1662721800000|2022-09-09 11:10:00|79.39|79.36|79.36|79.33|79.4|79.36|79.31|79.29|26576
1662722100000|2022-09-09 11:15:00|79.35|79.32|79.4|79.36|79.4|79.37|79.31|79.28|36217
1662722400000|2022-09-09 11:20:00|79.38|79.35|79.43|79.41|79.48|79.44|79.38|79.34|61902
1662722700000|2022-09-09 11:25:00|79.44|79.39|79.36|79.31|79.49|79.46|79.29|79.25|182460
1662723000000|2022-09-09 11:30:00|79.37|79.32|79.25|79.21|79.38|79.33|79.23|79.19|87589
1662723300000|2022-09-09 11:35:00|79.24|79.22|79.24|79.19|79.33|79.27|79.2|79.18|199287
1662723600000|2022-09-09 11:40:00|79.23|79.22|79.23|79.18|79.24|79.22|79.18|79.13|47405
1662723900000|2022-09-09 11:45:00|79.24|79.19|79.34|79.3|79.35|79.31|79.2|79.18|19415
1662724200000|2022-09-09 11:50:00|79.33|79.31|79.34|79.3|79.35|79.32|79.3|79.29|35465
1662724500000|2022-09-09 11:55:00|79.33|79.29|79.13|79.08|79.33|79.29|79.11|79.06|156078
1662724800000|2022-09-09 12:00:00|79.14|79.09|79.1|79.06|79.14|79.09|79.02|78.98|56511
1662725100000|2022-09-09 12:05:00|79.09|79.04|78.96|78.91|79.1|79.04|78.93|78.89|98169
1662725400000|2022-09-09 12:10:00|78.97|78.92|79.07|79.02|79.14|79.1|78.97|78.9|90548
1662725700000|2022-09-09 12:15:00|79.06|79.01|79.2|79.17|79.2|79.17|79.04|79.01|77955
1662726000000|2022-09-09 12:20:00|79.19|79.15|78.99|78.93|79.19|79.15|78.98|78.92|63914
1662726300000|2022-09-09 12:25:00|78.98|78.94|78.87|78.83|79.03|78.99|78.87|78.82|33800
1662726600000|2022-09-09 12:30:00|78.86|78.82|78.89|78.84|78.95|78.9|78.83|78.8|50885
1662726900000|2022-09-09 12:35:00|78.9|78.85|78.94|78.9|78.95|78.91|78.82|78.77|161162
1662727200000|2022-09-09 12:40:00|78.96|78.91|79.04|79.01|79.1|79.07|78.96|78.91|181402
1662727500000|2022-09-09 12:45:00|79.03|79|78.99|78.96|79.05|79.03|78.94|78.9|41900
1662727800000|2022-09-09 12:50:00|78.98|78.95|78.88|78.83|78.99|78.96|78.84|78.8|343856
1662728100000|2022-09-09 12:55:00|78.87|78.82|78.89|78.88|78.97|78.94|78.86|78.81|33816
1662728400000|2022-09-09 13:00:00|78.9|78.89|79|78.97|79.04|79|78.89|78.88|109228
1662728700000|2022-09-09 13:05:00|79.02|78.96|79.05|79.02|79.06|79.03|78.98|78.96|83060
1662729000000|2022-09-09 13:10:00|79.06|79.03|78.99|78.96|79.11|79.06|78.93|78.89|129480
1662729300000|2022-09-09 13:15:00|78.98|78.94|79.17|79.11|79.19|79.14|78.96|78.92|95790
1662729600000|2022-09-09 13:20:00|79.16|79.1|79.12|79.08|79.16|79.11|79.06|79.03|53943
1662729900000|2022-09-09 13:25:00|79.11|79.07|79.08|79.04|79.18|79.14|79.05|79|240861
1662730200000|2022-09-09 13:30:00|79.07|79.03|79.23|79.2|79.27|79.23|78.95|78.93|147123
1662730500000|2022-09-09 13:35:00|79.21|79.19|79.22|79.19|79.27|79.24|79.11|79.07|129258
1662730800000|2022-09-09 13:40:00|79.23|79.2|79.27|79.25|79.55|79.5|79.22|79.19|135595
1662731100000|2022-09-09 13:45:00|79.26|79.26|79.41|79.37|79.42|79.4|79.17|79.11|158135
1662731400000|2022-09-09 13:50:00|79.4|79.36|79.26|79.23|79.42|79.39|79.24|79.18|116089
1662731700000|2022-09-09 13:55:00|79.27|79.24|79.2|79.15|79.29|79.28|79.14|79.09|158069
1662732000000|2022-09-09 14:00:00|79.16|79.14|79.39|79.34|79.42|79.37|79.15|79.13|145492
1662732300000|2022-09-09 14:05:00|79.4|79.35|79.19|79.17|79.4|79.35|79.18|79.15|155651
1662732600000|2022-09-09 14:10:00|79.2|79.18|79.19|79.16|79.23|79.19|79.1|79.06|127466
1662732900000|2022-09-09 14:15:00|79.2|79.17|79.01|78.99|79.25|79.21|79|78.97|161782
1662733200000|2022-09-09 14:20:00|79.02|79|78.8|78.77|79.11|79.06|78.77|78.71|283707
1662733500000|2022-09-09 14:25:00|78.78|78.78|78.85|78.83|78.9|78.86|78.74|78.69|129674
1662733800000|2022-09-09 14:30:00|78.84|78.84|79.02|78.98|79.09|79.05|78.83|78.8|148125
1662734100000|2022-09-09 14:35:00|79.04|78.99|78.98|78.97|79.06|79.02|78.95|78.91|43041
1662734400000|2022-09-09 14:40:00|79|78.98|79|78.99|79.06|79.03|78.94|78.92|137578
1662734700000|2022-09-09 14:45:00|79.02|79|79.1|79.09|79.14|79.11|79.01|78.97|165827
1662735000000|2022-09-09 14:50:00|79.11|79.08|79.12|79.1|79.15|79.14|79.06|79.03|160536
1662735300000|2022-09-09 14:55:00|79.14|79.09|79.24|79.22|79.29|79.25|78.99|78.96|247780
1662735600000|2022-09-09 15:00:00|79.23|79.2|79.06|79.05|79.28|79.24|79.06|79.01|86233
1662735900000|2022-09-09 15:05:00|79.07|79.06|78.84|78.81|79.09|79.07|78.84|78.8|134511
1662736200000|2022-09-09 15:10:00|78.85|78.82|78.75|78.74|78.87|78.84|78.7|78.66|108284
1662736500000|2022-09-09 15:15:00|78.76|78.75|78.91|78.89|78.94|78.9|78.76|78.75|116025
1662736800000|2022-09-09 15:20:00|78.92|78.9|78.76|78.74|78.94|78.91|78.72|78.68|111910
1662737100000|2022-09-09 15:25:00|78.77|78.75|78.71|78.63|78.88|78.86|78.7|78.63|204665
1662966000000|2022-09-12 07:00:00|80|79.65|79.54|79.4|80|79.85|79.51|79|375885
1662966300000|2022-09-12 07:05:00|79.55|79.41|79.32|79.25|79.63|79.56|79.26|79.15|83422
1662966600000|2022-09-12 07:10:00|79.33|79.26|79.57|79.48|79.6|79.5|79.13|79.08|175613
1662966900000|2022-09-12 07:15:00|79.58|79.47|79.83|79.71|79.98|79.89|79.48|79.41|172590
1662967200000|2022-09-12 07:20:00|79.81|79.7|79.97|79.92|79.97|79.93|79.8|79.7|159100
1662967500000|2022-09-12 07:25:00|79.96|79.91|79.97|79.9|79.97|79.92|79.74|79.65|223277
1662967800000|2022-09-12 07:30:00|79.96|79.91|79.83|79.8|80.05|79.98|79.75|79.66|211399
1662968100000|2022-09-12 07:35:00|79.84|79.81|80|79.94|80.02|79.95|79.72|79.64|104344
1662968400000|2022-09-12 07:40:00|79.99|79.93|80.24|80.19|80.33|80.25|79.92|79.84|181495
1662968700000|2022-09-12 07:45:00|80.25|80.2|80.26|80.2|80.36|80.3|80.16|80.09|140411
1662969000000|2022-09-12 07:50:00|80.25|80.21|80.16|80.13|80.28|80.21|80.05|79.96|46817
1662969300000|2022-09-12 07:55:00|80.15|80.11|80.06|79.99|80.16|80.11|79.95|79.87|58308
1662969600000|2022-09-12 08:00:00|80.05|79.98|80.15|80.09|80.23|80.17|80.01|79.94|70036
1662969900000|2022-09-12 08:05:00|80.16|80.1|80.08|80.02|80.25|80.19|79.97|79.92|196514
1662970200000|2022-09-12 08:10:00|80.09|80.01|80.1|80.04|80.19|80.13|80.07|80.01|148913
1662970500000|2022-09-12 08:15:00|80.11|80.05|80.27|80.21|80.3|80.24|80.09|80.03|181833
1662970800000|2022-09-12 08:20:00|80.26|80.22|80.19|80.12|80.41|80.36|80.16|80.1|277849
1662971100000|2022-09-12 08:25:00|80.2|80.13|80.28|80.23|80.32|80.27|80.07|80.01|42810
1662971400000|2022-09-12 08:30:00|80.3|80.24|80.33|80.27|80.41|80.35|80.3|80.23|87561
1662971700000|2022-09-12 08:35:00|80.34|80.26|80.45|80.42|80.5|80.45|80.31|80.25|72646
1662972000000|2022-09-12 08:40:00|80.43|80.4|80.29|80.26|80.43|80.4|80.27|80.2|153253
1662972300000|2022-09-12 08:45:00|80.28|80.25|80.23|80.19|80.29|80.25|80.2|80.13|114125
1662972600000|2022-09-12 08:50:00|80.22|80.2|80.32|80.28|80.34|80.29|80.22|80.19|78698
1662972900000|2022-09-12 08:55:00|80.31|80.29|80.35|80.32|80.38|80.33|80.26|80.22|21651
1662973200000|2022-09-12 09:00:00|80.34|80.31|80.39|80.34|80.45|80.42|80.32|80.27|82662
1662973500000|2022-09-12 09:05:00|80.4|80.35|80.35|80.32|80.43|80.38|80.31|80.26|27957
1662973800000|2022-09-12 09:10:00|80.32|80.31|80.47|80.43|80.5|80.47|80.3|80.26|69006
1662974100000|2022-09-12 09:15:00|80.46|80.42|80.43|80.4|80.5|80.47|80.39|80.35|145870
1662974400000|2022-09-12 09:20:00|80.45|80.41|80.71|80.66|80.78|80.74|80.44|80.4|851326
1662974700000|2022-09-12 09:25:00|80.7|80.67|80.87|80.85|80.95|80.91|80.7|80.66|260514
1662975000000|2022-09-12 09:30:00|80.86|80.84|80.6|80.55|81.1|81.03|80.57|80.51|672422
1662975300000|2022-09-12 09:35:00|80.61|80.56|80.61|80.58|80.78|80.72|80.51|80.45|140150
1662975600000|2022-09-12 09:40:00|80.62|80.59|80.71|80.65|80.74|80.7|80.6|80.53|56477
1662975900000|2022-09-12 09:45:00|80.72|80.62|80.68|80.62|80.74|80.71|80.59|80.54|43348
1662976200000|2022-09-12 09:50:00|80.67|80.63|80.48|80.41|80.74|80.71|80.47|80.41|139186
1662976500000|2022-09-12 09:55:00|80.47|80.42|80.4|80.36|80.51|80.46|80.36|80.3|139680
1662976800000|2022-09-12 10:00:00|80.41|80.37|80.48|80.42|80.51|80.46|80.3|80.27|108257
1662977100000|2022-09-12 10:05:00|80.49|80.44|80.42|80.38|80.52|80.47|80.32|80.25|127395
1662977400000|2022-09-12 10:10:00|80.44|80.39|80.52|80.48|80.55|80.5|80.4|80.38|33991
1662977700000|2022-09-12 10:15:00|80.53|80.46|80.47|80.42|80.6|80.54|80.45|80.39|108961
1662978000000|2022-09-12 10:20:00|80.46|80.43|80.47|80.43|80.51|80.48|80.42|80.37|44284
1662978300000|2022-09-12 10:25:00|80.46|80.41|80.43|80.4|80.49|80.44|80.38|80.32|23781
1662978600000|2022-09-12 10:30:00|80.42|80.39|80.4|80.37|80.49|80.45|80.36|80.31|68445
1662978900000|2022-09-12 10:35:00|80.41|80.38|80.37|80.34|80.41|80.39|80.36|80.33|7911
1662979200000|2022-09-12 10:40:00|80.36|80.31|80.4|80.37|80.46|80.42|80.33|80.29|20945
1662979500000|2022-09-12 10:45:00|80.39|80.36|80.31|80.27|80.4|80.37|80.27|80.2|51366
1662979800000|2022-09-12 10:50:00|80.33|80.28|80.36|80.31|80.4|80.36|80.29|80.24|53036
1662980100000|2022-09-12 10:55:00|80.37|80.32|80.4|80.38|80.4|80.38|80.28|80.23|22661
1662980400000|2022-09-12 11:00:00|80.39|80.36|80.35|80.3|80.42|80.38|80.34|80.3|25359
1662980700000|2022-09-12 11:05:00|80.36|80.31|80.43|80.39|80.46|80.43|80.32|80.27|34020
1662981000000|2022-09-12 11:10:00|80.42|80.38|80.41|80.36|80.43|80.38|80.36|80.32|28450
1662981300000|2022-09-12 11:15:00|80.42|80.37|80.43|80.39|80.46|80.43|80.4|80.35|42231
1662981600000|2022-09-12 11:20:00|80.42|80.4|80.49|80.45|80.51|80.48|80.42|80.39|66115
1662981900000|2022-09-12 11:25:00|80.5|80.46|80.51|80.47|80.51|80.5|80.44|80.4|152606
1662982200000|2022-09-12 11:30:00|80.5|80.46|80.56|80.52|80.59|80.54|80.48|80.44|26826
1662982500000|2022-09-12 11:35:00|80.57|80.53|80.55|80.53|80.64|80.59|80.55|80.52|37658
1662982800000|2022-09-12 11:40:00|80.54|80.52|80.51|80.46|80.55|80.52|80.43|80.38|39568
1662983100000|2022-09-12 11:45:00|80.5|80.45|80.45|80.42|80.52|80.47|80.35|80.3|150203
1662983400000|2022-09-12 11:50:00|80.44|80.41|80.3|80.28|80.44|80.41|80.3|80.25|55793
1662983700000|2022-09-12 11:55:00|80.31|80.29|80.36|80.31|80.42|80.37|80.31|80.29|52701
1662984000000|2022-09-12 12:00:00|80.37|80.32|80.39|80.33|80.48|80.43|80.37|80.32|27590
1662984300000|2022-09-12 12:05:00|80.4|80.34|80.29|80.25|80.47|80.44|80.18|80.14|117148
1662984600000|2022-09-12 12:10:00|80.3|80.24|80.5|80.47|80.5|80.47|80.3|80.24|101131
1662984900000|2022-09-12 12:15:00|80.49|80.46|80.42|80.38|80.5|80.48|80.39|80.34|159216
1662985200000|2022-09-12 12:20:00|80.41|80.37|80.47|80.43|80.48|80.44|80.35|80.29|60702
1662985500000|2022-09-12 12:25:00|80.46|80.44|80.55|80.5|80.56|80.52|80.44|80.4|76198
1662985800000|2022-09-12 12:30:00|80.57|80.51|80.72|80.68|80.72|80.69|80.56|80.5|22009
1662986100000|2022-09-12 12:35:00|80.7|80.67|80.75|80.7|80.76|80.72|80.67|80.63|18135
1662986400000|2022-09-12 12:40:00|80.74|80.71|80.62|80.56|80.74|80.71|80.5|80.45|139020
1662986700000|2022-09-12 12:45:00|80.63|80.58|80.61|80.57|80.7|80.66|80.59|80.56|11447
1662987000000|2022-09-12 12:50:00|80.63|80.58|80.61|80.57|80.68|80.65|80.61|80.57|22695
1662987300000|2022-09-12 12:55:00|80.6|80.58|80.64|80.59|80.7|80.66|80.58|80.54|24364
1662987600000|2022-09-12 13:00:00|80.65|80.6|80.67|80.64|80.68|80.64|80.58|80.54|33772
1662987900000|2022-09-12 13:05:00|80.65|80.65|80.65|80.6|80.7|80.66|80.61|80.57|34480
1662988200000|2022-09-12 13:10:00|80.64|80.61|80.76|80.72|80.76|80.72|80.56|80.55|23359
1662988500000|2022-09-12 13:15:00|80.75|80.71|80.74|80.7|80.75|80.72|80.6|80.55|62858
1662988800000|2022-09-12 13:20:00|80.75|80.69|80.7|80.65|80.75|80.72|80.68|80.64|78992
1662989100000|2022-09-12 13:25:00|80.69|80.66|80.83|80.8|80.87|80.8|80.69|80.65|105912
1662989400000|2022-09-12 13:30:00|80.82|80.79|80.95|80.92|81.03|81|80.79|80.77|335362
1662989700000|2022-09-12 13:35:00|80.92|80.91|80.85|80.83|81|80.98|80.74|80.71|601712
1662990000000|2022-09-12 13:40:00|80.86|80.84|80.88|80.85|81|80.97|80.83|80.76|207344
1662990300000|2022-09-12 13:45:00|80.91|80.86|80.94|80.91|81|80.97|80.83|80.78|82654
1662990600000|2022-09-12 13:50:00|80.93|80.89|81.02|81|81.08|81.03|80.85|80.81|529420
1662990900000|2022-09-12 13:55:00|81.03|81.01|81.16|81.13|81.3|81.26|81.03|81|363240
1662991200000|2022-09-12 14:00:00|81.18|81.14|81.02|80.98|81.21|81.18|80.91|80.86|293652
1662991500000|2022-09-12 14:05:00|81.03|80.99|80.77|80.75|81.12|81.1|80.75|80.72|259811
1662991800000|2022-09-12 14:10:00|80.79|80.76|80.82|80.78|80.88|80.83|80.71|80.66|125514
1662992100000|2022-09-12 14:15:00|80.84|80.77|81|80.99|81.03|81|80.81|80.77|186471
1662992400000|2022-09-12 14:20:00|80.99|80.97|80.97|80.93|81|80.98|80.86|80.82|272453
1662992700000|2022-09-12 14:25:00|80.96|80.94|80.97|80.96|81.04|81.01|80.93|80.92|87484
1662993000000|2022-09-12 14:30:00|80.99|80.97|80.91|80.87|81.07|81.05|80.85|80.82|95688
1662993300000|2022-09-12 14:35:00|80.9|80.86|80.93|80.88|80.98|80.94|80.81|80.77|237359
1662993600000|2022-09-12 14:40:00|80.94|80.89|80.94|80.92|80.98|80.93|80.83|80.78|79242
1662993900000|2022-09-12 14:45:00|80.93|80.9|80.89|80.87|80.94|80.92|80.85|80.82|120473
1662994200000|2022-09-12 14:50:00|80.88|80.88|80.9|80.86|80.94|80.91|80.78|80.75|156062
1662994500000|2022-09-12 14:55:00|80.89|80.84|80.66|80.62|80.92|80.89|80.66|80.61|191541
1662994800000|2022-09-12 15:00:00|80.68|80.63|80.51|80.48|80.7|80.67|80.38|80.34|159486
1662995100000|2022-09-12 15:05:00|80.5|80.46|80.44|80.43|80.54|80.52|80.37|80.34|214988
1662995400000|2022-09-12 15:10:00|80.43|80.42|80.43|80.41|80.56|80.51|80.36|80.3|115799
1662995700000|2022-09-12 15:15:00|80.42|80.42|80.59|80.56|80.59|80.57|80.35|80.3|111874
1662996000000|2022-09-12 15:20:00|80.62|80.57|80.71|80.7|80.77|80.73|80.56|80.51|114655
1662996300000|2022-09-12 15:25:00|80.7|80.69|80.81|80.76|80.88|80.84|80.7|80.67|298974
1663052400000|2022-09-13 07:00:00|81.19|81.01|80.97|80.89|81.2|81.01|80.61|80.39|541403
1663052700000|2022-09-13 07:05:00|80.96|80.84|80.3|80.2|81.13|81.02|80.3|80.2|466247
1663053000000|2022-09-13 07:10:00|80.29|80.19|80.1|79.99|80.31|80.24|79.8|79.76|253309
1663053300000|2022-09-13 07:15:00|80.11|80|79.7|79.62|80.11|80.01|79.66|79.6|70770
1663053600000|2022-09-13 07:20:00|79.69|79.61|79.74|79.69|79.82|79.76|79.61|79.53|124130
1663053900000|2022-09-13 07:25:00|79.73|79.7|79.88|79.8|79.91|79.88|79.71|79.64|416218
1663054200000|2022-09-13 07:30:00|79.89|79.81|80.29|80.26|80.33|80.27|79.89|79.8|218018
1663054500000|2022-09-13 07:35:00|80.3|80.27|80.14|80.08|80.3|80.28|79.95|79.89|231920
1663054800000|2022-09-13 07:40:00|80.15|80.1|79.94|79.87|80.21|80.17|79.92|79.84|167888
1663055100000|2022-09-13 07:45:00|79.93|79.85|79.82|79.78|79.93|79.86|79.76|79.7|70233
1663055400000|2022-09-13 07:50:00|79.81|79.79|79.93|79.87|79.98|79.91|79.81|79.79|95558
1663055700000|2022-09-13 07:55:00|79.92|79.85|79.88|79.83|79.95|79.89|79.82|79.74|55173
1663056000000|2022-09-13 08:00:00|79.9|79.84|80.09|80.05|80.1|80.05|79.9|79.84|68775
1663056300000|2022-09-13 08:05:00|80.12|80.04|80.21|80.18|80.25|80.19|80.05|80|52746
1663056600000|2022-09-13 08:10:00|80.24|80.19|79.92|79.86|80.32|80.27|79.91|79.85|377741
1663056900000|2022-09-13 08:15:00|79.91|79.85|79.97|79.94|80.06|80.02|79.88|79.82|122884
1663057200000|2022-09-13 08:20:00|79.99|79.95|80.09|80.07|80.16|80.11|79.9|79.85|110916
1663057500000|2022-09-13 08:25:00|80.08|80.06|80.3|80.26|80.3|80.28|80.06|80.01|177257
1663057800000|2022-09-13 08:30:00|80.32|80.27|80.18|80.14|80.42|80.35|80.17|80.12|47143
1663058100000|2022-09-13 08:35:00|80.17|80.12|80.08|80.03|80.18|80.12|80.03|79.97|89099
1663058400000|2022-09-13 08:40:00|80.09|80.04|80.25|80.2|80.29|80.24|80.07|80.04|14025
1663058700000|2022-09-13 08:45:00|80.24|80.22|80.12|80.07|80.24|80.22|80.01|79.95|72674
1663059000000|2022-09-13 08:50:00|80.11|80.06|80.12|80.09|80.17|80.13|80.09|80.05|15370
1663059300000|2022-09-13 08:55:00|80.13|80.1|80.13|80.06|80.23|80.19|80.09|80.05|68542
1663059600000|2022-09-13 09:00:00|80.12|80.02|80.13|80.09|80.15|80.1|80.02|79.97|67812
1663059900000|2022-09-13 09:05:00|80.14|80.1|79.89|79.84|80.21|80.16|79.84|79.81|128929
1663060200000|2022-09-13 09:10:00|79.88|79.85|79.9|79.87|79.96|79.94|79.83|79.79|46310
1663060500000|2022-09-13 09:15:00|79.91|79.88|79.84|79.8|79.96|79.93|79.8|79.78|141082
1663060800000|2022-09-13 09:20:00|79.85|79.81|79.85|79.83|79.9|79.87|79.85|79.8|24797
1663061400000|2022-09-13 09:30:00|79.82|79.8|79.82|79.79|79.89|79.84|79.77|79.72|35707
1663061700000|2022-09-13 09:35:00|79.81|79.78|79.66|79.61|79.83|79.78|79.61|79.55|64406
1663062000000|2022-09-13 09:40:00|79.65|79.62|79.62|79.6|79.7|79.64|79.54|79.48|72957
1663062300000|2022-09-13 09:45:00|79.61|79.61|79.67|79.63|79.8|79.75|79.61|79.61|799300
1663062600000|2022-09-13 09:50:00|79.69|79.64|79.57|79.54|79.72|79.67|79.54|79.49|62752
1663062900000|2022-09-13 09:55:00|79.58|79.55|79.65|79.6|79.74|79.69|79.55|79.48|60855
1663063200000|2022-09-13 10:00:00|79.66|79.61|79.63|79.6|79.68|79.63|79.55|79.51|99524
1663063500000|2022-09-13 10:05:00|79.66|79.61|79.69|79.63|79.7|79.65|79.54|79.49|38129
1663063800000|2022-09-13 10:10:00|79.68|79.64|79.69|79.65|79.77|79.74|79.67|79.63|41133
1663064100000|2022-09-13 10:15:00|79.68|79.64|79.85|79.81|79.88|79.82|79.68|79.63|35307
1663064400000|2022-09-13 10:20:00|79.84|79.8|79.9|79.86|79.91|79.86|79.77|79.73|48898
1663064700000|2022-09-13 10:25:00|79.89|79.87|79.88|79.84|79.96|79.94|79.86|79.83|115783
1663065000000|2022-09-13 10:30:00|79.89|79.85|80.09|80.06|80.11|80.06|79.89|79.85|65935
1663065300000|2022-09-13 10:35:00|80.08|80.04|80.19|80.16|80.25|80.2|80.04|80.01|60880
1663065600000|2022-09-13 10:40:00|80.18|80.14|80.1|80.07|80.19|80.16|80.07|80.02|16298
1663065900000|2022-09-13 10:45:00|80.12|80.08|80.18|80.16|80.27|80.24|80.1|80.07|39723
1663066200000|2022-09-13 10:50:00|80.2|80.17|80.1|80.04|80.25|80.21|80.1|80.03|7928
1663066500000|2022-09-13 10:55:00|80.09|80.03|80.31|80.27|80.36|80.3|80.06|80|18923
1663066800000|2022-09-13 11:00:00|80.33|80.26|80.25|80.22|80.35|80.3|80.25|80.2|8925
1663067100000|2022-09-13 11:05:00|80.27|80.23|80.31|80.29|80.34|80.3|80.24|80.19|14180
1663067400000|2022-09-13 11:10:00|80.34|80.3|80.31|80.28|80.36|80.32|80.28|80.24|62531
1663067700000|2022-09-13 11:15:00|80.32|80.27|80.14|80.1|80.32|80.27|80.14|80.1|26506
1663068000000|2022-09-13 11:20:00|80.16|80.11|80.18|80.15|80.27|80.21|80.14|80.08|69857
1663068300000|2022-09-13 11:25:00|80.21|80.16|80.18|80.14|80.26|80.2|80.14|80.09|9162
1663068600000|2022-09-13 11:30:00|80.2|80.15|80.33|80.27|80.37|80.31|80.11|80.08|447028
1663068900000|2022-09-13 11:35:00|80.32|80.28|80.35|80.31|80.46|80.41|80.28|80.22|208701
1663069200000|2022-09-13 11:40:00|80.34|80.3|80.41|80.37|80.43|80.39|80.3|80.24|54497
1663069500000|2022-09-13 11:45:00|80.39|80.36|80.46|80.44|80.49|80.45|80.39|80.36|63109
1663069800000|2022-09-13 11:50:00|80.45|80.41|80.65|80.64|80.68|80.64|80.37|80.33|257983
1663070100000|2022-09-13 11:55:00|80.66|80.65|80.74|80.7|80.77|80.71|80.51|80.46|114853
1663070400000|2022-09-13 12:00:00|80.73|80.71|80.54|80.49|80.74|80.73|80.53|80.48|79569
1663070700000|2022-09-13 12:05:00|80.53|80.48|80.66|80.63|80.72|80.67|80.52|80.47|13847
1663071000000|2022-09-13 12:10:00|80.68|80.62|80.67|80.63|80.75|80.69|80.63|80.57|23196
1663071300000|2022-09-13 12:15:00|80.66|80.62|80.6|80.56|80.68|80.63|80.56|80.5|27116
1663071600000|2022-09-13 12:20:00|80.59|80.57|80.77|80.72|80.78|80.73|80.54|80.49|27921
1663071900000|2022-09-13 12:25:00|80.75|80.71|80.74|80.7|80.93|80.88|80.74|80.68|27613
1663072200000|2022-09-13 12:30:00|80.75|80.71|79.92|79.84|80.86|80.75|79.65|79.54|373438
1663072500000|2022-09-13 12:35:00|79.91|79.85|79.35|79.25|79.97|79.89|79.25|79.2|185901
1663072800000|2022-09-13 12:40:00|79.36|79.24|79|78.95|79.36|79.24|78.97|78.88|186852
1663073100000|2022-09-13 12:45:00|79.01|78.96|79.21|79.17|79.41|79.32|79|78.94|276006
1663073400000|2022-09-13 12:50:00|79.2|79.15|79|78.94|79.44|79.36|78.98|78.91|92669
1663073700000|2022-09-13 12:55:00|79.01|78.95|78.86|78.8|79.04|79|78.81|78.74|188415
1663074000000|2022-09-13 13:00:00|78.85|78.79|78.74|78.67|78.99|78.92|78.7|78.66|202433
1663074300000|2022-09-13 13:05:00|78.75|78.69|78.51|78.45|78.78|78.73|78.51|78.44|135754
1663074600000|2022-09-13 13:10:00|78.5|78.44|78.29|78.23|78.51|78.45|78.27|78.2|192210
1663074900000|2022-09-13 13:15:00|78.28|78.22|78.5|78.45|78.52|78.48|78.25|78.2|245241
1663075200000|2022-09-13 13:20:00|78.49|78.44|78.43|78.38|78.51|78.45|78.27|78.21|126310
1663075500000|2022-09-13 13:25:00|78.44|78.39|78.58|78.53|78.61|78.56|78.28|78.23|98507
1663075800000|2022-09-13 13:30:00|78.57|78.54|79|78.98|79.07|79.01|78.49|78.45|253332
1663076100000|2022-09-13 13:35:00|78.99|78.95|79.07|79.01|79.08|79.01|78.75|78.69|169816
1663076400000|2022-09-13 13:40:00|79.05|79|78.99|78.96|79.08|79.05|78.87|78.84|222694
1663076700000|2022-09-13 13:45:00|79|78.95|79.06|79.03|79.12|79.09|78.86|78.81|207544
1663077000000|2022-09-13 13:50:00|79.03|79.01|79.14|79.11|79.32|79.27|79.02|79|169121
1663077300000|2022-09-13 13:55:00|79.11|79.09|79.55|79.52|79.66|79.6|79.05|79.01|209824
1663077600000|2022-09-13 14:00:00|79.54|79.55|79.17|79.12|79.59|79.55|79.15|79.09|126278
1663077900000|2022-09-13 14:05:00|79.16|79.11|79.53|79.5|79.59|79.54|79.15|79.11|145600
1663078200000|2022-09-13 14:10:00|79.52|79.47|79.52|79.49|79.62|79.57|79.29|79.23|336305
1663078500000|2022-09-13 14:15:00|79.53|79.48|79.44|79.41|79.58|79.55|79.36|79.31|140627
1663078800000|2022-09-13 14:20:00|79.43|79.39|79|78.95|79.49|79.42|78.9|78.85|100090
1663079100000|2022-09-13 14:25:00|79.01|78.96|78.8|78.75|79.04|79|78.8|78.74|48038
1663079400000|2022-09-13 14:30:00|78.81|78.76|78.86|78.83|79.07|79.02|78.74|78.69|183640
1663079700000|2022-09-13 14:35:00|78.85|78.81|78.72|78.69|78.93|78.88|78.69|78.67|116504
1663080000000|2022-09-13 14:40:00|78.71|78.67|78.73|78.7|78.75|78.71|78.55|78.5|156707
1663080300000|2022-09-13 14:45:00|78.7|78.69|78.6|78.56|78.73|78.69|78.53|78.5|143052
1663080600000|2022-09-13 14:50:00|78.61|78.54|79.05|79.03|79.06|79.04|78.55|78.52|419601
1663080900000|2022-09-13 14:55:00|79.04|79.02|78.96|78.95|79.13|79.08|78.94|78.9|181592
1663081200000|2022-09-13 15:00:00|78.95|78.94|78.72|78.69|78.95|78.94|78.67|78.63|241874
1663081500000|2022-09-13 15:05:00|78.71|78.7|78.7|78.67|78.81|78.76|78.54|78.5|189125
1663081800000|2022-09-13 15:10:00|78.69|78.65|78.62|78.59|78.69|78.65|78.47|78.43|75305
1663082100000|2022-09-13 15:15:00|78.61|78.58|78.56|78.52|78.71|78.68|78.53|78.48|141105
1663082400000|2022-09-13 15:20:00|78.55|78.53|78.36|78.34|78.59|78.57|78.36|78.32|150634
1663082700000|2022-09-13 15:25:00|78.35|78.31|78.44|78.37|78.44|78.4|78.24|78.18|511026
1663138800000|2022-09-14 07:00:00|78.56|77.85|77.88|77.8|78.89|78.48|77.86|77.8|652584
1663139100000|2022-09-14 07:05:00|77.87|77.75|77.96|77.86|78.32|78.2|77.85|77.75|458097
1663139400000|2022-09-14 07:10:00|77.95|77.85|77.37|77.26|78|77.93|77.27|77.17|333268
1663139700000|2022-09-14 07:15:00|77.36|77.27|77.12|77.06|77.36|77.29|76.99|76.89|348685
1663140000000|2022-09-14 07:20:00|77.11|77.03|76.9|76.86|77.31|77.23|76.9|76.86|359316
1663140300000|2022-09-14 07:25:00|76.91|76.87|76.76|76.69|77.01|76.95|76.58|76.52|198944
1663140600000|2022-09-14 07:30:00|76.75|76.7|77.06|77.03|77.12|77.05|76.73|76.69|192438
1663140900000|2022-09-14 07:35:00|77.05|77|76.7|76.66|77.07|77|76.69|76.61|108496
1663141200000|2022-09-14 07:40:00|76.74|76.65|76.9|76.85|76.98|76.91|76.73|76.64|222132
1663141500000|2022-09-14 07:45:00|76.88|76.84|77.08|77.05|77.17|77.1|76.85|76.83|112959
1663141800000|2022-09-14 07:50:00|77.12|77.06|77.29|77.24|77.35|77.29|77.07|77|358327
1663142100000|2022-09-14 07:55:00|77.31|77.25|77.27|77.22|77.56|77.49|77.26|77.21|274429
1663142400000|2022-09-14 08:00:00|77.26|77.23|77.5|77.45|77.51|77.45|77.13|77.06|142299
1663142700000|2022-09-14 08:05:00|77.48|77.44|77.39|77.33|77.5|77.45|77.25|77.2|115415
1663143000000|2022-09-14 08:10:00|77.4|77.34|77.21|77.18|77.45|77.38|77.19|77.13|52766
1663143300000|2022-09-14 08:15:00|77.22|77.2|77.04|77|77.29|77.25|77.02|77|272023
1663143600000|2022-09-14 08:20:00|77.05|77.01|76.85|76.8|77.08|77.04|76.76|76.69|110191
1663143900000|2022-09-14 08:25:00|76.84|76.81|76.6|76.57|76.85|76.81|76.59|76.52|52854
1663144200000|2022-09-14 08:30:00|76.64|76.58|76.9|76.86|76.92|76.88|76.63|76.56|312798
1663144500000|2022-09-14 08:35:00|76.91|76.87|77.06|77.02|77.2|77.14|76.91|76.86|193727
1663144800000|2022-09-14 08:40:00|77.05|77.03|76.83|76.82|77.05|77.03|76.8|76.75|204438
1663145100000|2022-09-14 08:45:00|76.85|76.83|76.55|76.5|76.93|76.87|76.55|76.48|79508
1663145400000|2022-09-14 08:50:00|76.54|76.51|76.56|76.51|76.64|76.61|76.43|76.36|77019
1663145700000|2022-09-14 08:55:00|76.55|76.49|76.6|76.55|76.67|76.61|76.5|76.45|106107
1663146000000|2022-09-14 09:00:00|76.59|76.53|76.19|76.14|76.59|76.53|76.18|76.11|97472
1663146300000|2022-09-14 09:05:00|76.18|76.15|75.93|75.91|76.26|76.24|75.92|75.9|442257
1663146600000|2022-09-14 09:10:00|75.92|75.9|75.92|75.87|76.01|75.95|75.81|75.8|218574
1663146900000|2022-09-14 09:15:00|75.93|75.88|76.03|75.97|76.04|75.97|75.83|75.8|399262
1663147200000|2022-09-14 09:20:00|76.02|75.96|76.16|76.12|76.24|76.19|75.93|75.89|157720
1663147500000|2022-09-14 09:25:00|76.15|76.13|76.49|76.43|76.54|76.48|76.13|76.09|99896
1663147800000|2022-09-14 09:30:00|76.51|76.44|76.23|76.19|76.52|76.46|76.14|76.08|62838
1663148100000|2022-09-14 09:35:00|76.22|76.17|76.36|76.32|76.44|76.4|76.2|76.17|91985
1663148400000|2022-09-14 09:40:00|76.35|76.33|76.05|76|76.35|76.34|76.05|76|120436
1663148700000|2022-09-14 09:45:00|76.06|76.01|76.02|75.98|76.07|76.05|75.92|75.89|115370
1663149000000|2022-09-14 09:50:00|76|75.99|75.97|75.93|76.03|76|75.9|75.86|110216
1663149300000|2022-09-14 09:55:00|75.96|75.92|76.05|76|76.07|76.02|75.82|75.8|59041
1663149600000|2022-09-14 10:00:00|76.04|76.01|75.82|75.8|76.1|76.04|75.82|75.8|131268
1663149900000|2022-09-14 10:05:00|75.81|75.79|75.72|75.68|75.82|75.79|75.63|75.6|117449
1663150200000|2022-09-14 10:10:00|75.73|75.69|75.64|75.61|75.83|75.79|75.64|75.61|150418
1663150500000|2022-09-14 10:15:00|75.65|75.62|75.51|75.47|75.65|75.62|75.47|75.41|143951
1663150800000|2022-09-14 10:20:00|75.5|75.46|75.64|75.59|75.66|75.6|75.41|75.36|215810
1663151100000|2022-09-14 10:25:00|75.63|75.58|75.63|75.58|75.65|75.61|75.46|75.4|129270
1663151400000|2022-09-14 10:30:00|75.64|75.57|75.29|75.26|75.64|75.58|75.25|75.19|169019
1663151700000|2022-09-14 10:35:00|75.28|75.25|75.33|75.29|75.39|75.34|75.26|75.2|126944
1663152000000|2022-09-14 10:40:00|75.32|75.26|75.05|75|75.33|75.26|75.04|75|129709
1663152300000|2022-09-14 10:45:00|75.04|75.01|75.37|75.31|75.41|75.36|75.04|75|153165
1663152600000|2022-09-14 10:50:00|75.36|75.3|75.44|75.39|75.47|75.44|75.25|75.2|74319
1663152900000|2022-09-14 10:55:00|75.43|75.38|75.35|75.31|75.46|75.4|75.33|75.31|204096
1663153200000|2022-09-14 11:00:00|75.34|75.29|75.35|75.3|75.36|75.31|75.25|75.2|99570
1663153500000|2022-09-14 11:05:00|75.34|75.31|75.38|75.35|75.41|75.38|75.31|75.28|139044
1663153800000|2022-09-14 11:10:00|75.37|75.34|75.38|75.34|75.41|75.37|75.23|75.19|128362
1663154100000|2022-09-14 11:15:00|75.36|75.31|75.15|75.11|75.36|75.33|75.15|75.09|219848
1663154400000|2022-09-14 11:20:00|75.16|75.1|75.13|75.09|75.26|75.21|75.07|75.03|335318
1663154700000|2022-09-14 11:25:00|75.14|75.06|75.14|75.1|75.15|75.13|75.06|75.02|112757
1663155000000|2022-09-14 11:30:00|75.13|75.09|75|74.96|75.13|75.09|74.95|74.9|373705
1663155300000|2022-09-14 11:35:00|75.01|74.95|75.08|75.03|75.12|75.08|75|74.95|141137
1663155600000|2022-09-14 11:40:00|75.07|75.02|75.05|75|75.09|75.05|74.95|74.91|75843
1663155900000|2022-09-14 11:45:00|75.04|75.01|74.95|74.89|75.08|75.03|74.93|74.88|138081
1663156200000|2022-09-14 11:50:00|74.94|74.9|74.89|74.86|75|74.97|74.86|74.81|104670
1663156500000|2022-09-14 11:55:00|74.88|74.85|74.89|74.83|75|74.96|74.81|74.76|123008
1663156800000|2022-09-14 12:00:00|74.9|74.82|74.92|74.87|74.98|74.94|74.87|74.82|78772
1663157100000|2022-09-14 12:05:00|74.91|74.88|74.71|74.66|74.98|74.93|74.66|74.61|82319
1663157400000|2022-09-14 12:10:00|74.7|74.65|74.67|74.62|74.74|74.72|74.49|74.43|338087
1663157700000|2022-09-14 12:15:00|74.66|74.61|74.65|74.61|74.76|74.7|74.6|74.53|170086
1663158000000|2022-09-14 12:20:00|74.64|74.57|74.42|74.38|74.68|74.62|74.4|74.35|157537
1663158300000|2022-09-14 12:25:00|74.41|74.37|74.41|74.38|74.48|74.43|74.39|74.34|115018
1663158600000|2022-09-14 12:30:00|74.43|74.39|74.4|74.36|74.47|74.43|74.14|74.1|340677
1663158900000|2022-09-14 12:35:00|74.43|74.37|74.7|74.66|74.75|74.69|74.39|74.34|218747
1663159200000|2022-09-14 12:40:00|74.69|74.67|74.82|74.76|74.86|74.8|74.62|74.59|211334
1663159500000|2022-09-14 12:45:00|74.83|74.77|74.6|74.54|74.87|74.82|74.6|74.54|58338
1663159800000|2022-09-14 12:50:00|74.59|74.53|74.79|74.76|74.83|74.79|74.57|74.51|202514
1663160100000|2022-09-14 12:55:00|74.78|74.74|74.56|74.51|74.78|74.74|74.55|74.49|203949
1663160400000|2022-09-14 13:00:00|74.55|74.49|74.64|74.61|74.64|74.61|74.52|74.47|209794
1663160700000|2022-09-14 13:05:00|74.65|74.62|74.46|74.42|74.67|74.65|74.38|74.33|115718
1663161000000|2022-09-14 13:10:00|74.49|74.43|74.5|74.47|74.61|74.55|74.46|74.42|120986
1663161300000|2022-09-14 13:15:00|74.49|74.48|74.28|74.25|74.54|74.52|74.27|74.25|189279
1663161600000|2022-09-14 13:20:00|74.29|74.26|74.41|74.37|74.43|74.38|74.26|74.23|133837
1663161900000|2022-09-14 13:25:00|74.43|74.38|74.56|74.51|74.63|74.59|74.42|74.38|105168
1663162200000|2022-09-14 13:30:00|74.57|74.52|74.43|74.4|74.64|74.61|74.37|74.32|436753
1663162500000|2022-09-14 13:35:00|74.42|74.38|74.61|74.58|74.62|74.58|74.26|74.23|359402
1663162800000|2022-09-14 13:40:00|74.62|74.55|74.61|74.57|74.62|74.59|74.36|74.3|509767
1663163100000|2022-09-14 13:45:00|74.6|74.58|74.54|74.51|74.63|74.61|74.4|74.37|365609
1663163400000|2022-09-14 13:50:00|74.53|74.5|74.62|74.58|74.69|74.67|74.47|74.45|377638
1663163700000|2022-09-14 13:55:00|74.63|74.6|74.88|74.84|74.93|74.91|74.49|74.45|229436
1663164000000|2022-09-14 14:00:00|74.91|74.85|74.67|74.62|74.93|74.91|74.61|74.56|206466
1663164300000|2022-09-14 14:05:00|74.66|74.61|74.78|74.74|74.89|74.83|74.51|74.47|131978
1663164600000|2022-09-14 14:10:00|74.77|74.75|74.79|74.75|75.08|75.04|74.69|74.64|648864
1663164900000|2022-09-14 14:15:00|74.8|74.76|74.74|74.7|74.93|74.89|74.7|74.68|112906
1663165200000|2022-09-14 14:20:00|74.72|74.71|74.35|74.3|74.8|74.76|74.28|74.21|183195
1663165500000|2022-09-14 14:25:00|74.36|74.29|74.31|74.27|74.44|74.39|74.18|74.13|528789
1663165800000|2022-09-14 14:30:00|74.32|74.28|74.37|74.33|74.47|74.43|74.3|74.26|256032
1663166100000|2022-09-14 14:35:00|74.38|74.34|74.45|74.42|74.47|74.43|74.26|74.21|290133
1663166400000|2022-09-14 14:40:00|74.44|74.4|74.62|74.58|74.65|74.61|74.37|74.33|243812
1663166700000|2022-09-14 14:45:00|74.61|74.57|74.44|74.41|74.71|74.67|74.44|74.4|297379
1663167000000|2022-09-14 14:50:00|74.45|74.42|74.95|74.93|74.98|74.93|74.45|74.42|355906
1663167300000|2022-09-14 14:55:00|74.94|74.94|75.07|75.04|75.08|75.04|74.85|74.82|199935
1663167600000|2022-09-14 15:00:00|75.08|75.03|75.06|75.05|75.21|75.17|75|74.97|389386
1663167900000|2022-09-14 15:05:00|75.05|75.04|74.99|74.95|75.12|75.08|74.95|74.92|461476
1663168200000|2022-09-14 15:10:00|74.98|74.94|75.27|75.24|75.31|75.26|74.94|74.91|285519
1663168500000|2022-09-14 15:15:00|75.28|75.25|75.28|75.27|75.39|75.38|75.21|75.17|295814
1663168800000|2022-09-14 15:20:00|75.27|75.25|75.44|75.42|75.54|75.49|75.24|75.21|738989
1663169100000|2022-09-14 15:25:00|75.45|75.43|75.64|75.55|75.91|75.82|75.41|75.4|1882458
1663225200000|2022-09-15 07:00:00|76.86|76.67|76.69|76.6|76.93|76.78|76.27|76.1|272086
1663225500000|2022-09-15 07:05:00|76.68|76.61|77.37|77.29|77.38|77.29|76.67|76.61|780812
1663225800000|2022-09-15 07:10:00|77.4|77.3|77.61|77.53|77.81|77.72|77.39|77.3|224861
1663226100000|2022-09-15 07:15:00|77.6|77.5|77.7|77.62|77.75|77.67|77.51|77.45|231479
1663226400000|2022-09-15 07:20:00|77.72|77.63|77.41|77.38|77.76|77.7|77.29|77.23|297349
1663226700000|2022-09-15 07:25:00|77.42|77.39|77.71|77.66|77.85|77.77|77.41|77.38|142849
1663227000000|2022-09-15 07:30:00|77.72|77.67|77.94|77.88|78.11|78.02|77.72|77.67|281738
1663227300000|2022-09-15 07:35:00|77.93|77.89|78.03|77.97|78.05|77.98|77.82|77.76|355847
1663227600000|2022-09-15 07:40:00|78.04|77.98|77.89|77.82|78.13|78.07|77.83|77.77|347421
1663227900000|2022-09-15 07:45:00|77.9|77.83|78.28|78.21|78.42|78.35|77.89|77.83|128204
1663228200000|2022-09-15 07:50:00|78.27|78.22|78.49|78.46|78.65|78.56|78.26|78.17|187740
1663228500000|2022-09-15 07:55:00|78.5|78.47|78.62|78.55|78.63|78.56|78.41|78.35|285120
1663228800000|2022-09-15 08:00:00|78.63|78.56|78.51|78.46|78.79|78.71|78.43|78.37|163747
1663229100000|2022-09-15 08:05:00|78.5|78.43|78.37|78.31|78.68|78.59|78.27|78.19|160852
1663229400000|2022-09-15 08:10:00|78.36|78.29|78.4|78.38|78.47|78.39|78.27|78.21|136696
1663229700000|2022-09-15 08:15:00|78.39|78.34|78.27|78.23|78.45|78.38|78.25|78.2|37728
1663230000000|2022-09-15 08:20:00|78.26|78.21|78.35|78.29|78.39|78.35|78.21|78.17|182451
1663230300000|2022-09-15 08:25:00|78.34|78.28|78.45|78.39|78.55|78.48|78.23|78.18|168698
1663230600000|2022-09-15 08:30:00|78.44|78.36|78.61|78.57|78.61|78.57|78.27|78.21|144583
1663230900000|2022-09-15 08:35:00|78.6|78.58|78.6|78.56|78.71|78.64|78.49|78.43|80029
1663231200000|2022-09-15 08:40:00|78.62|78.57|78.59|78.53|78.73|78.66|78.53|78.47|87057
1663231500000|2022-09-15 08:45:00|78.58|78.52|78.41|78.39|78.59|78.53|78.35|78.28|93027
1663231800000|2022-09-15 08:50:00|78.4|78.36|78.41|78.37|78.47|78.41|78.29|78.25|49214
1663232100000|2022-09-15 08:55:00|78.4|78.35|78.54|78.5|78.59|78.53|78.34|78.28|50664
1663232400000|2022-09-15 09:00:00|78.55|78.51|78.58|78.53|78.6|78.55|78.44|78.38|88951
1663232700000|2022-09-15 09:05:00|78.57|78.52|78.55|78.5|78.65|78.6|78.46|78.41|111634
1663233000000|2022-09-15 09:10:00|78.56|78.51|78.55|78.5|78.66|78.6|78.52|78.48|45875
1663233300000|2022-09-15 09:15:00|78.54|78.48|78.37|78.34|78.55|78.48|78.34|78.28|500721
1663233600000|2022-09-15 09:20:00|78.36|78.35|78.53|78.46|78.53|78.47|78.36|78.33|47210
1663233900000|2022-09-15 09:25:00|78.54|78.47|78.54|78.52|78.56|78.52|78.41|78.36|72498
1663234200000|2022-09-15 09:30:00|78.53|78.51|78.49|78.46|78.54|78.52|78.41|78.35|124256
1663234500000|2022-09-15 09:35:00|78.48|78.45|78.47|78.43|78.55|78.49|78.45|78.4|39624
1663234800000|2022-09-15 09:40:00|78.48|78.44|78.3|78.27|78.52|78.47|78.29|78.26|62218
1663235100000|2022-09-15 09:45:00|78.29|78.26|78.4|78.37|78.41|78.37|78.26|78.24|54164
1663235400000|2022-09-15 09:50:00|78.39|78.35|78.95|78.89|79.5|79.31|78.31|78.28|2137739
1663235700000|2022-09-15 09:55:00|78.94|78.87|78.97|78.9|79.16|79.07|78.77|78.71|768247
1663236000000|2022-09-15 10:00:00|78.96|78.94|79.3|79.23|79.32|79.25|78.88|78.8|265804
1663236300000|2022-09-15 10:05:00|79.29|79.22|79.29|79.24|79.67|79.39|79.14|79.11|227838
1663236600000|2022-09-15 10:10:00|79.28|79.25|79.61|79.53|79.76|79.7|79.28|79.24|250672
1663236900000|2022-09-15 10:15:00|79.6|79.52|79.21|79.15|79.65|79.58|79.15|79.09|429216
1663237200000|2022-09-15 10:20:00|79.22|79.16|79.17|79.11|79.33|79.25|78.96|78.86|220910
1663237500000|2022-09-15 10:25:00|79.19|79.12|79.23|79.2|79.35|79.24|79.1|79.06|115739
1663237800000|2022-09-15 10:30:00|79.26|79.22|79|78.95|79.26|79.23|78.99|78.94|104683
1663238100000|2022-09-15 10:35:00|78.99|78.94|79.19|79.13|79.25|79.18|78.99|78.94|72391
1663238400000|2022-09-15 10:40:00|79.18|79.12|79.24|79.19|79.25|79.19|79.09|79.03|70371
1663238700000|2022-09-15 10:45:00|79.25|79.2|79.44|79.36|79.47|79.4|79.2|79.18|141898
1663239000000|2022-09-15 10:50:00|79.43|79.37|79.32|79.26|79.54|79.47|79.25|79.2|133791
1663239300000|2022-09-15 10:55:00|79.33|79.27|79.06|79.02|79.33|79.27|79.03|78.97|137640
1663239600000|2022-09-15 11:00:00|79.08|79.03|78.81|78.76|79.11|79.06|78.8|78.76|157668
1663239900000|2022-09-15 11:05:00|78.8|78.79|78.83|78.8|78.86|78.83|78.7|78.65|108061
1663240200000|2022-09-15 11:10:00|78.82|78.77|78.92|78.88|78.97|78.92|78.79|78.75|114556
1663240500000|2022-09-15 11:15:00|78.94|78.89|78.81|78.77|78.99|78.92|78.81|78.75|26669
1663240800000|2022-09-15 11:20:00|78.82|78.78|79.09|79.04|79.17|79.11|78.82|78.78|30831
1663241100000|2022-09-15 11:25:00|79.13|79.05|79.25|79.19|79.34|79.28|79.11|79.05|48422
1663241400000|2022-09-15 11:30:00|79.24|79.18|79.41|79.36|79.44|79.37|79.18|79.15|30307
1663241700000|2022-09-15 11:35:00|79.44|79.37|79.34|79.29|79.49|79.43|79.3|79.26|22212
1663242000000|2022-09-15 11:40:00|79.33|79.28|79.47|79.42|79.51|79.45|79.3|79.26|63572
1663242300000|2022-09-15 11:45:00|79.46|79.43|79.33|79.27|79.46|79.43|79.16|79.1|87618
1663242600000|2022-09-15 11:50:00|79.32|79.28|79.36|79.31|79.41|79.34|79.32|79.26|150631
1663242900000|2022-09-15 11:55:00|79.35|79.32|79.38|79.34|79.44|79.39|79.33|79.31|67413
1663243200000|2022-09-15 12:00:00|79.4|79.35|79.36|79.31|79.42|79.38|79.31|79.28|63925
1663243500000|2022-09-15 12:05:00|79.35|79.32|79.28|79.25|79.44|79.4|79.27|79.23|115999
1663243800000|2022-09-15 12:10:00|79.27|79.24|79.13|79.08|79.42|79.37|79.12|79.05|298079
1663244100000|2022-09-15 12:15:00|79.12|79.09|79.03|78.97|79.22|79.17|79.02|78.97|92031
1663244400000|2022-09-15 12:20:00|79.02|78.98|78.57|78.51|79.02|78.98|78.57|78.5|431817
1663244700000|2022-09-15 12:25:00|78.56|78.5|78.49|78.43|78.57|78.51|78.4|78.33|857631
1663245000000|2022-09-15 12:30:00|78.51|78.42|78.3|78.26|78.92|78.74|78.28|78.25|825266
1663245300000|2022-09-15 12:35:00|78.29|78.25|78.16|78.09|78.33|78.25|78.02|78.01|682626
1663245600000|2022-09-15 12:40:00|78.15|78.1|78.11|78.06|78.24|78.16|78.04|78|91266
1663245900000|2022-09-15 12:45:00|78.1|78.07|77.9|77.87|78.1|78.07|77.88|77.81|659441
1663246200000|2022-09-15 12:50:00|77.92|77.88|77.64|77.57|77.99|77.92|77.52|77.49|204736
1663246500000|2022-09-15 12:55:00|77.63|77.55|77.3|77.23|77.63|77.57|77.3|77.23|92367
1663246800000|2022-09-15 13:00:00|77.29|77.24|77.04|76.99|77.33|77.27|77|76.97|107407
1663247100000|2022-09-15 13:05:00|77.03|76.97|76.81|76.77|77.04|77.01|76.8|76.77|141687
1663247400000|2022-09-15 13:10:00|76.8|76.74|76.88|76.84|76.95|76.88|76.69|76.65|116565
1663247700000|2022-09-15 13:15:00|76.91|76.85|76.44|76.4|76.94|76.88|76.42|76.36|110298
1663248000000|2022-09-15 13:20:00|76.46|76.41|76.34|76.31|76.61|76.57|76.34|76.31|192663
1663248300000|2022-09-15 13:25:00|76.33|76.29|76.29|76.23|76.33|76.29|76.14|76.12|119440
1663248600000|2022-09-15 13:30:00|76.3|76.24|76.34|76.31|76.45|76.41|76.24|76.19|1726980
1663248900000|2022-09-15 13:35:00|76.33|76.32|76.38|76.34|76.53|76.49|76.08|76.04|509882
1663249200000|2022-09-15 13:40:00|76.37|76.33|76.94|76.9|76.98|76.95|76.37|76.32|221005
1663249500000|2022-09-15 13:45:00|76.93|76.91|77.22|77.16|77.24|77.17|76.78|76.71|74981
1663249800000|2022-09-15 13:50:00|77.24|77.17|77.15|77.12|77.32|77.25|77.01|76.97|465980
1663250100000|2022-09-15 13:55:00|77.14|77.09|76.94|76.88|77.19|77.13|76.94|76.88|332327
1663250400000|2022-09-15 14:00:00|76.96|76.89|77.1|77.07|77.28|77.23|76.94|76.89|122912
1663250700000|2022-09-15 14:05:00|77.12|77.08|77.29|77.25|77.46|77.4|77.06|77|97296
1663251000000|2022-09-15 14:10:00|77.32|77.26|77.6|77.55|77.6|77.55|77.23|77.17|225017
1663251300000|2022-09-15 14:15:00|77.59|77.53|77.43|77.4|77.63|77.58|77.34|77.3|100543
1663251600000|2022-09-15 14:20:00|77.44|77.39|77.21|77.16|77.46|77.41|77.15|77.09|104928
1663251900000|2022-09-15 14:25:00|77.2|77.14|76.97|76.92|77.25|77.2|76.92|76.87|96269
1663252200000|2022-09-15 14:30:00|76.96|76.93|77.13|77.09|77.14|77.12|76.96|76.92|153341
1663252500000|2022-09-15 14:35:00|77.12|77.08|77.26|77.22|77.28|77.25|77.09|77.05|71647
1663252800000|2022-09-15 14:40:00|77.28|77.23|77.28|77.26|77.4|77.36|77.19|77.15|121273
1663253100000|2022-09-15 14:45:00|77.31|77.27|77.15|77.11|77.4|77.36|77.14|77.09|82416
1663253400000|2022-09-15 14:50:00|77.14|77.1|77.01|76.99|77.14|77.12|76.92|76.87|63502
1663253700000|2022-09-15 14:55:00|77.02|76.97|76.98|76.95|77.03|76.97|76.86|76.82|197142
1663254000000|2022-09-15 15:00:00|76.96|76.94|76.83|76.8|77.04|76.99|76.77|76.73|275158
1663254300000|2022-09-15 15:05:00|76.84|76.81|76.47|76.43|76.87|76.84|76.46|76.42|760275
1663254600000|2022-09-15 15:10:00|76.48|76.42|76.24|76.21|76.51|76.47|76.23|76.2|204900
1663254900000|2022-09-15 15:15:00|76.22|76.22|76.37|76.32|76.47|76.43|76.22|76.21|241327
1663255200000|2022-09-15 15:20:00|76.38|76.33|76.65|76.62|76.75|76.72|76.34|76.3|256013
1663255500000|2022-09-15 15:25:00|76.64|76.61|76.57|76.52|76.73|76.69|76.53|76.48|268456
1663311600000|2022-09-16 07:00:00|75.93|75.72|75.18|75.1|75.93|75.74|75.18|75.04|807983
1663311900000|2022-09-16 07:05:00|75.2|75.11|75.09|74.98|75.3|75.18|74.9|74.77|655126
1663312200000|2022-09-16 07:10:00|75.08|74.97|75.34|75.28|75.36|75.28|74.86|74.76|406681
1663312500000|2022-09-16 07:15:00|75.36|75.29|75.37|75.29|75.44|75.38|75.28|75.19|320543
1663312800000|2022-09-16 07:20:00|75.36|75.28|75.06|75.01|75.36|75.28|74.9|74.84|221741
1663313100000|2022-09-16 07:25:00|75.05|74.99|75.1|75.03|75.17|75.09|74.93|74.85|429674
1663313400000|2022-09-16 07:30:00|75.09|75.02|75.25|75.19|75.25|75.2|74.96|74.91|107479
1663313700000|2022-09-16 07:35:00|75.28|75.2|75.32|75.27|75.38|75.34|75.22|75.14|180039
1663314000000|2022-09-16 07:40:00|75.34|75.3|75.43|75.4|75.45|75.4|75.28|75.21|64951
1663314300000|2022-09-16 07:45:00|75.42|75.36|75.21|75.18|75.42|75.36|75.16|75.13|189700
1663314600000|2022-09-16 07:50:00|75.2|75.15|75.34|75.29|75.36|75.29|75.07|75.01|56910
1663314900000|2022-09-16 07:55:00|75.33|75.26|75.38|75.32|75.5|75.45|75.19|75.13|106705
1663315200000|2022-09-16 08:00:00|75.39|75.33|75.63|75.57|75.67|75.6|75.35|75.32|62717
1663315500000|2022-09-16 08:05:00|75.62|75.58|75.55|75.5|75.75|75.67|75.48|75.42|130358
1663315800000|2022-09-16 08:10:00|75.54|75.48|75.18|75.15|75.57|75.52|75.15|75.1|313684
1663316100000|2022-09-16 08:15:00|75.22|75.16|75.39|75.36|75.47|75.42|75.21|75.15|42012
1663316400000|2022-09-16 08:20:00|75.38|75.33|75.43|75.36|75.51|75.47|75.33|75.28|211157
1663316700000|2022-09-16 08:25:00|75.42|75.37|75.41|75.36|75.54|75.47|75.36|75.3|75792
1663317000000|2022-09-16 08:30:00|75.4|75.35|75.48|75.44|75.48|75.44|75.33|75.26|56646
1663317300000|2022-09-16 08:35:00|75.47|75.43|75.53|75.48|75.56|75.5|75.45|75.43|49110
1663317600000|2022-09-16 08:40:00|75.52|75.49|75.48|75.44|75.64|75.57|75.46|75.43|42229
1663317900000|2022-09-16 08:45:00|75.47|75.43|75.55|75.51|75.59|75.54|75.36|75.34|126291
1663318200000|2022-09-16 08:50:00|75.57|75.52|75.59|75.55|75.62|75.57|75.48|75.44|80423
1663318500000|2022-09-16 08:55:00|75.58|75.54|75.63|75.6|75.66|75.63|75.56|75.53|86722
1663318800000|2022-09-16 09:00:00|75.62|75.59|75.79|75.75|75.84|75.78|75.61|75.59|136442
1663319100000|2022-09-16 09:05:00|75.8|75.73|75.79|75.76|75.96|75.89|75.72|75.65|131912
1663319700000|2022-09-16 09:15:00|75.78|75.65|75.77|75.72|75.83|75.77|75.66|75.62|202261
1663320000000|2022-09-16 09:20:00|75.76|75.71|75.78|75.75|75.84|75.79|75.73|75.69|110647
1663320300000|2022-09-16 09:25:00|75.77|75.73|75.88|75.84|75.97|75.92|75.73|75.69|97860
1663320600000|2022-09-16 09:30:00|75.87|75.83|75.94|75.92|75.98|75.92|75.86|75.83|87431
1663320900000|2022-09-16 09:35:00|75.96|75.93|76|75.97|76.09|76.03|75.96|75.92|67417
1663321200000|2022-09-16 09:40:00|76.01|75.98|75.98|75.94|76.06|76.02|75.87|75.82|96389
1663321500000|2022-09-16 09:45:00|75.96|75.92|75.8|75.77|75.98|75.92|75.77|75.75|78310
1663321800000|2022-09-16 09:50:00|75.81|75.78|76.07|76.04|76.14|76.11|75.81|75.77|330412
1663322100000|2022-09-16 09:55:00|76.06|76.02|76.2|76.18|76.22|76.19|76.03|76|396106
1663322400000|2022-09-16 10:00:00|76.22|76.19|76.13|76.1|76.22|76.19|76.05|76.03|125488
1663322700000|2022-09-16 10:05:00|76.14|76.11|76.33|76.31|76.39|76.33|76.14|76.11|117668
1663323000000|2022-09-16 10:10:00|76.34|76.29|76.26|76.24|76.34|76.29|76.24|76.2|40260
1663323300000|2022-09-16 10:15:00|76.28|76.26|76.25|76.2|76.32|76.28|76.12|76.08|86011
1663323600000|2022-09-16 10:20:00|76.24|76.19|76.37|76.32|76.37|76.32|76.13|76.12|37543
1663323900000|2022-09-16 10:25:00|76.38|76.33|76.51|76.48|76.63|76.57|76.35|76.32|33676
1663324200000|2022-09-16 10:30:00|76.5|76.46|76.47|76.42|76.56|76.51|76.42|76.36|55301
1663324500000|2022-09-16 10:35:00|76.46|76.43|76.42|76.37|76.53|76.48|76.37|76.33|101131
1663324800000|2022-09-16 10:40:00|76.41|76.36|76.5|76.45|76.53|76.49|76.4|76.34|51305
1663325100000|2022-09-16 10:45:00|76.51|76.46|76.47|76.42|76.54|76.48|76.37|76.34|40277
1663325400000|2022-09-16 10:50:00|76.46|76.4|76.35|76.31|76.48|76.45|76.35|76.31|31434
1663325700000|2022-09-16 10:55:00|76.34|76.28|76.29|76.24|76.4|76.36|76.25|76.2|88615
1663326000000|2022-09-16 11:00:00|76.28|76.23|76.18|76.13|76.3|76.26|76.18|76.13|39663
1663326300000|2022-09-16 11:05:00|76.17|76.14|76.07|76.04|76.17|76.15|76.04|76|46004
1663326600000|2022-09-16 11:10:00|76.06|76.03|75.99|75.95|76.06|76.03|75.97|75.92|171085
1663326900000|2022-09-16 11:15:00|75.98|75.93|75.86|75.84|76.01|75.97|75.86|75.81|64698
1663327200000|2022-09-16 11:20:00|75.85|75.85|75.87|75.82|75.95|75.91|75.77|75.75|48742
1663327500000|2022-09-16 11:25:00|75.88|75.83|76.08|76.03|76.1|76.03|75.85|75.83|61654
1663327800000|2022-09-16 11:30:00|76.07|76.01|76.07|76.05|76.1|76.06|75.97|75.95|58068
1663328100000|2022-09-16 11:35:00|76.06|76.04|76.03|75.99|76.09|76.04|75.99|75.96|95911
1663328400000|2022-09-16 11:40:00|76.01|76|76.15|76.12|76.18|76.13|76.01|75.98|56767
1663328700000|2022-09-16 11:45:00|76.13|76.13|76.14|76.1|76.23|76.19|76.01|75.96|67638
1663329000000|2022-09-16 11:50:00|76.12|76.09|76.29|76.24|76.32|76.26|76.11|76.09|208585
1663329300000|2022-09-16 11:55:00|76.3|76.25|76.29|76.27|76.37|76.32|76.25|76.22|18774
1663329600000|2022-09-16 12:00:00|76.31|76.29|76.24|76.21|76.39|76.33|76.22|76.18|53889
1663329900000|2022-09-16 12:05:00|76.22|76.22|76.19|76.18|76.27|76.25|76.15|76.12|90029
1663330200000|2022-09-16 12:10:00|76.21|76.16|76.11|76.08|76.23|76.2|76.09|76.06|178910
1663330500000|2022-09-16 12:15:00|76.1|76.09|76.12|76.08|76.22|76.19|76.09|76.07|53278
1663330800000|2022-09-16 12:20:00|76.11|76.07|76.15|76.12|76.18|76.13|75.99|75.95|109672
1663331100000|2022-09-16 12:25:00|76.16|76.13|76.01|76|76.17|76.15|76.01|76|135147
1663331400000|2022-09-16 12:30:00|76|75.97|76.04|76.03|76.06|76.03|75.99|75.94|108295
1663331700000|2022-09-16 12:35:00|76.03|76.01|76.07|76.03|76.15|76.11|76.01|75.98|53969
1663332000000|2022-09-16 12:40:00|76.06|76.02|76.05|76.04|76.12|76.09|76.01|75.97|43021
1663332300000|2022-09-16 12:45:00|76.07|76.05|76|75.96|76.15|76.1|75.94|75.9|169321
1663332600000|2022-09-16 12:50:00|76.01|75.97|76.19|76.15|76.24|76.2|76.01|75.96|86018
1663332900000|2022-09-16 12:55:00|76.18|76.14|76.25|76.22|76.26|76.22|76.17|76.12|39231
1663333200000|2022-09-16 13:00:00|76.24|76.21|76.15|76.12|76.25|76.21|76.13|76.09|106780
1663333500000|2022-09-16 13:05:00|76.14|76.13|76.18|76.16|76.26|76.22|76.09|76.06|127185
1663333800000|2022-09-16 13:10:00|76.2|76.17|76.2|76.14|76.35|76.29|76.15|76.11|38710
1663334100000|2022-09-16 13:15:00|76.19|76.15|76.35|76.32|76.37|76.32|76.17|76.12|109201
1663334400000|2022-09-16 13:20:00|76.36|76.3|76.21|76.2|76.37|76.31|76.21|76.16|91368
1663334700000|2022-09-16 13:25:00|76.2|76.17|76.21|76.17|76.23|76.2|76.13|76.09|71772
1663335000000|2022-09-16 13:30:00|76.22|76.18|76.12|76.09|76.4|76.35|76.05|76.02|221781
1663335300000|2022-09-16 13:35:00|76.11|76.06|76.21|76.17|76.29|76.23|76|75.96|260992
1663335600000|2022-09-16 13:40:00|76.2|76.15|75.91|75.87|76.24|76.2|75.82|75.8|147582
1663335900000|2022-09-16 13:45:00|75.92|75.88|75.72|75.67|76.06|76.03|75.64|75.58|311237
1663336200000|2022-09-16 13:50:00|75.73|75.68|75.65|75.6|75.76|75.72|75.52|75.46|126828
1663336500000|2022-09-16 13:55:00|75.64|75.59|75.53|75.49|75.65|75.62|75.49|75.44|93983
1663336800000|2022-09-16 14:00:00|75.54|75.5|75.72|75.67|75.88|75.81|75.54|75.5|82044
1663337100000|2022-09-16 14:05:00|75.71|75.68|75.88|75.84|76.03|76|75.65|75.59|75335
1663337400000|2022-09-16 14:10:00|75.83|75.83|76.14|76.1|76.26|76.22|75.8|75.77|403631
1663337700000|2022-09-16 14:15:00|76.13|76.08|76.13|76.1|76.29|76.24|76.06|76.01|83147
1663338000000|2022-09-16 14:20:00|76.1|76.08|76.41|76.38|76.43|76.4|76.1|76.08|229370
1663338300000|2022-09-16 14:25:00|76.43|76.39|76.89|76.83|76.91|76.86|76.41|76.39|283538
1663338600000|2022-09-16 14:30:00|76.91|76.84|76.98|76.94|77.05|77|76.82|76.76|217000
1663338900000|2022-09-16 14:35:00|77|76.95|77|76.95|77.15|77.11|76.95|76.92|185869
1663339200000|2022-09-16 14:40:00|76.99|76.96|77.15|77.13|77.21|77.17|76.98|76.95|129647
1663339500000|2022-09-16 14:45:00|77.17|77.14|77.01|76.96|77.3|77.25|76.99|76.94|102663
1663339800000|2022-09-16 14:50:00|77|76.95|76.96|76.92|77.12|77.09|76.96|76.92|140435
1663340100000|2022-09-16 14:55:00|76.94|76.93|76.28|76.23|76.94|76.93|76.14|76.08|402531
1663340400000|2022-09-16 15:00:00|76.29|76.24|76.44|76.41|76.45|76.41|76.27|76.23|138069
1663340700000|2022-09-16 15:05:00|76.43|76.38|76.32|76.3|76.47|76.42|76.31|76.26|134848
1663341000000|2022-09-16 15:10:00|76.31|76.27|76.21|76.17|76.39|76.36|76.2|76.17|193315
1663341300000|2022-09-16 15:15:00|76.2|76.16|76.23|76.21|76.27|76.23|76.1|76.06|90835
1663341600000|2022-09-16 15:20:00|76.21|76.2|76.04|76.03|76.21|76.2|76.02|75.98|223721
1663341900000|2022-09-16 15:25:00|76.05|76|75.91|75.88|76.05|76.02|75.73|75.7|232319
1663657200000|2022-09-20 07:00:00|76.73|76.18|76.65|76.57|76.8|76.64|76.33|76.18|128973
1663657500000|2022-09-20 07:05:00|76.66|76.58|77.29|77.23|77.35|77.24|76.66|76.58|177566
1663657800000|2022-09-20 07:10:00|77.33|77.24|77.44|77.37|77.65|77.57|77.28|77.2|179126
1663658100000|2022-09-20 07:15:00|77.43|77.29|77.31|77.28|77.43|77.35|77.19|77.14|97100
1663658400000|2022-09-20 07:20:00|77.37|77.32|77.74|77.68|77.75|77.71|77.37|77.32|122492
1663658700000|2022-09-20 07:25:00|77.73|77.69|77.59|77.54|77.74|77.69|77.31|77.25|64558
1663659000000|2022-09-20 07:30:00|77.54|77.49|77.15|77.1|77.64|77.56|77.15|77.08|121489
1663659300000|2022-09-20 07:35:00|77.1|77.07|76.45|76.39|77.1|77.07|76.45|76.36|206725
1663659600000|2022-09-20 07:40:00|76.44|76.34|76.24|76.2|76.53|76.44|76.24|76.18|93833
1663659900000|2022-09-20 07:45:00|76.2|76.1|76.27|76.22|76.41|76.34|76.05|76|73504
1663660200000|2022-09-20 07:50:00|76.26|76.17|76.2|76.13|76.3|76.25|76.05|76|59490
1663660500000|2022-09-20 07:55:00|76.21|76.14|76.2|76.17|76.37|76.29|76.02|75.97|56507
1663660800000|2022-09-20 08:00:00|76.31|76.24|76.09|76.07|76.39|76.33|76.04|75.98|147499
1663661100000|2022-09-20 08:05:00|76.07|76|75.9|75.86|76.16|76.11|75.85|75.79|203252
1663661400000|2022-09-20 08:10:00|75.88|75.81|75.97|75.91|75.97|75.91|75.78|75.74|64784
1663661700000|2022-09-20 08:15:00|75.93|75.9|75.7|75.66|75.95|75.9|75.69|75.64|98434
1663662000000|2022-09-20 08:20:00|75.8|75.74|75.71|75.64|75.89|75.84|75.53|75.47|62773
1663662300000|2022-09-20 08:25:00|75.67|75.66|75.7|75.64|75.7|75.66|75.55|75.48|101581
1663662600000|2022-09-20 08:30:00|75.69|75.63|75.82|75.79|75.88|75.83|75.67|75.63|65882
1663662900000|2022-09-20 08:35:00|75.85|75.8|75.98|75.96|76|75.97|75.84|75.79|38903
1663663200000|2022-09-20 08:40:00|75.97|75.97|75.98|75.93|76.1|76.05|75.9|75.84|42434
1663663500000|2022-09-20 08:45:00|75.97|75.94|75.91|75.88|76.02|75.97|75.89|75.84|27465
1663663800000|2022-09-20 08:50:00|75.95|75.89|75.78|75.74|76|75.95|75.76|75.71|21552
1663664100000|2022-09-20 08:55:00|75.82|75.77|75.7|75.65|75.84|75.79|75.61|75.55|19237
1663664400000|2022-09-20 09:00:00|75.69|75.67|75.97|75.93|75.98|75.93|75.67|75.67|45737
1663664700000|2022-09-20 09:05:00|75.98|75.94|75.85|75.79|76|75.98|75.83|75.77|56674
1663665000000|2022-09-20 09:10:00|75.84|75.82|75.74|75.7|75.9|75.84|75.71|75.65|33688
1663665300000|2022-09-20 09:15:00|75.7|75.65|75.66|75.62|75.76|75.7|75.6|75.53|48960
1663665600000|2022-09-20 09:20:00|75.65|75.63|75.72|75.69|75.78|75.71|75.51|75.46|69035
1663665900000|2022-09-20 09:25:00|75.75|75.7|75.88|75.83|75.92|75.86|75.75|75.7|52528
1663666200000|2022-09-20 09:30:00|75.87|75.84|75.9|75.87|76.06|76.01|75.84|75.8|26969
1663666500000|2022-09-20 09:35:00|75.91|75.81|75.93|75.88|75.94|75.9|75.85|75.8|48655
1663666800000|2022-09-20 09:40:00|75.92|75.89|75.85|75.8|76.03|76.01|75.85|75.8|27013
1663667100000|2022-09-20 09:45:00|75.86|75.81|75.95|75.9|75.98|75.93|75.76|75.72|40766
1663667400000|2022-09-20 09:50:00|75.96|75.91|75.94|75.89|75.99|75.94|75.78|75.75|24898
1663667700000|2022-09-20 09:55:00|75.93|75.9|75.95|75.91|76.06|76.03|75.83|75.79|41570
1663668000000|2022-09-20 10:00:00|75.94|75.92|75.95|75.91|75.97|75.93|75.86|75.81|54599
1663668300000|2022-09-20 10:05:00|75.98|75.93|75.79|75.76|75.98|75.93|75.78|75.75|25272
1663668600000|2022-09-20 10:10:00|75.77|75.73|76.01|75.97|76.01|75.97|75.7|75.66|49115
1663668900000|2022-09-20 10:15:00|76|75.96|76.04|75.99|76.09|76.04|75.95|75.92|36942
1663669200000|2022-09-20 10:20:00|76.05|76|76|75.98|76.05|76|75.93|75.89|15451
1663669500000|2022-09-20 10:25:00|76.01|75.93|76.05|76.01|76.06|76.01|75.8|75.75|25652
1663669800000|2022-09-20 10:30:00|76.06|76.03|76.07|76.02|76.14|76.09|75.99|75.95|70151
1663670100000|2022-09-20 10:35:00|76.1|76.05|76.09|76.07|76.18|76.13|76.05|76.01|180536
1663670400000|2022-09-20 10:40:00|76.13|76.09|75.95|75.92|76.13|76.11|75.92|75.89|32247
1663670700000|2022-09-20 10:45:00|76|75.96|75.79|75.77|76|75.96|75.7|75.65|47566
1663671000000|2022-09-20 10:50:00|75.82|75.79|75.95|75.93|76|75.95|75.82|75.79|35862
1663671300000|2022-09-20 10:55:00|76|75.96|76|75.97|76.01|75.98|75.96|75.92|21491
1663671600000|2022-09-20 11:00:00|75.99|75.95|75.9|75.86|76.01|75.98|75.87|75.82|32798
1663671900000|2022-09-20 11:05:00|75.91|75.87|76|75.97|76.06|76.01|75.89|75.86|21409
1663672200000|2022-09-20 11:10:00|76.01|75.96|75.9|75.87|76.02|75.98|75.84|75.79|34887
1663672500000|2022-09-20 11:15:00|75.93|75.88|76.13|76.11|76.15|76.11|75.91|75.87|21937
1663672800000|2022-09-20 11:20:00|76.18|76.14|75.95|75.9|76.18|76.14|75.94|75.9|221658
1663673100000|2022-09-20 11:25:00|75.96|75.91|75.82|75.79|75.96|75.92|75.81|75.76|109810
1663673400000|2022-09-20 11:30:00|75.81|75.78|75.77|75.73|75.93|75.88|75.72|75.67|37223
1663673700000|2022-09-20 11:35:00|75.79|75.72|75.74|75.7|75.87|75.83|75.7|75.65|37387
1663674000000|2022-09-20 11:40:00|75.73|75.69|75.69|75.65|75.74|75.69|75.64|75.59|27206
1663674300000|2022-09-20 11:45:00|75.7|75.66|75.64|75.62|75.72|75.7|75.58|75.54|36277
1663674600000|2022-09-20 11:50:00|75.69|75.63|75.48|75.46|75.69|75.67|75.48|75.46|59313
1663674900000|2022-09-20 11:55:00|75.5|75.47|75.53|75.5|75.59|75.55|75.5|75.47|87949
1663675200000|2022-09-20 12:00:00|75.55|75.51|75.53|75.5|75.7|75.65|75.5|75.45|77607
1663675500000|2022-09-20 12:05:00|75.52|75.51|75.52|75.49|75.55|75.51|75.41|75.38|38323
1663675800000|2022-09-20 12:10:00|75.54|75.51|75.63|75.6|75.65|75.6|75.53|75.51|28525
1663676100000|2022-09-20 12:15:00|75.64|75.55|75.63|75.61|75.73|75.69|75.58|75.54|81403
1663676400000|2022-09-20 12:20:00|75.68|75.63|75.63|75.6|75.74|75.7|75.62|75.59|17314
1663676700000|2022-09-20 12:25:00|75.62|75.59|75.82|75.77|75.82|75.77|75.62|75.59|29387
1663677000000|2022-09-20 12:30:00|75.84|75.78|75.82|75.8|75.87|75.84|75.82|75.78|45297
1663677300000|2022-09-20 12:35:00|75.88|75.84|76.05|76|76.06|76.01|75.88|75.84|34768
1663677600000|2022-09-20 12:40:00|76.06|76.01|76.06|76.02|76.25|76.19|76.05|76|18786
1663677900000|2022-09-20 12:45:00|76.12|76.06|76.06|76.01|76.14|76.09|76.02|76|63220
1663678200000|2022-09-20 12:50:00|76.05|76|76.13|76.09|76.16|76.11|76.03|76|86410
1663678500000|2022-09-20 12:55:00|76.12|76.08|76.04|76.02|76.15|76.1|76.01|76|110648
1663678800000|2022-09-20 13:00:00|76.03|76.01|76.12|76.1|76.16|76.13|76.02|76|38036
1663679100000|2022-09-20 13:05:00|76.17|76.09|76.01|76|76.21|76.18|76.01|76|33285
1663679400000|2022-09-20 13:10:00|76.03|76.01|76.1|76.06|76.11|76.07|76.01|76|44776
1663679700000|2022-09-20 13:15:00|76.09|76.05|76.06|76.03|76.09|76.05|76.01|76|23161
1663680000000|2022-09-20 13:20:00|76.05|76.01|75.9|75.87|76.05|76.02|75.88|75.85|44275
1663680300000|2022-09-20 13:25:00|75.89|75.88|75.85|75.81|75.9|75.88|75.84|75.79|23443
1663680600000|2022-09-20 13:30:00|75.86|75.82|75.97|75.95|75.99|75.95|75.62|75.59|96458
1663680900000|2022-09-20 13:35:00|75.98|75.94|75.96|75.94|76.02|75.96|75.83|75.78|45545
1663681200000|2022-09-20 13:40:00|76.02|75.95|75.76|75.72|76.02|75.98|75.71|75.68|159168
1663681500000|2022-09-20 13:45:00|75.75|75.73|75.75|75.7|75.9|75.86|75.67|75.62|36313
1663681800000|2022-09-20 13:50:00|75.74|75.73|75.82|75.8|75.83|75.8|75.63|75.61|105362
1663682100000|2022-09-20 13:55:00|75.86|75.82|75.71|75.68|75.94|75.9|75.71|75.66|55131
1663682400000|2022-09-20 14:00:00|75.7|75.66|75.66|75.63|75.78|75.73|75.52|75.47|52421
1663682700000|2022-09-20 14:05:00|75.65|75.64|76.05|76|76.06|76|75.65|75.64|81264
1663683000000|2022-09-20 14:10:00|76.06|76.06|75.95|75.91|76.11|76.06|75.81|75.77|127488
1663683300000|2022-09-20 14:15:00|75.93|75.92|75.84|75.8|76.01|75.97|75.75|75.72|225382
1663683600000|2022-09-20 14:20:00|75.85|75.81|76.11|76.09|76.12|76.09|75.82|75.8|172591
1663683900000|2022-09-20 14:25:00|76.1|76.08|76.3|76.25|76.3|76.25|76.01|75.97|87007
1663684200000|2022-09-20 14:30:00|76.31|76.26|75.98|75.96|76.31|76.26|75.98|75.92|48519
1663684500000|2022-09-20 14:35:00|75.99|75.98|75.75|75.73|76.02|75.98|75.73|75.68|135889
1663684800000|2022-09-20 14:40:00|75.8|75.75|75.78|75.75|75.95|75.9|75.73|75.67|53594
1663685100000|2022-09-20 14:45:00|75.76|75.72|75.66|75.63|75.78|75.73|75.61|75.58|124884
1663685400000|2022-09-20 14:50:00|75.64|75.62|75.68|75.66|75.72|75.68|75.64|75.61|57512
1663685700000|2022-09-20 14:55:00|75.67|75.63|75.79|75.77|75.83|75.79|75.62|75.59|24358
1663686000000|2022-09-20 15:00:00|75.8|75.75|75.58|75.54|75.88|75.83|75.52|75.48|130160
1663686300000|2022-09-20 15:05:00|75.59|75.56|75.85|75.83|75.87|75.83|75.59|75.54|28377
1663686600000|2022-09-20 15:10:00|75.82|75.78|75.84|75.81|75.9|75.86|75.8|75.78|41143
1663686900000|2022-09-20 15:15:00|75.87|75.84|75.95|75.93|76.01|75.97|75.83|75.8|169106
1663687200000|2022-09-20 15:20:00|75.96|75.91|75.76|75.74|75.96|75.93|75.76|75.74|29494
1663687500000|2022-09-20 15:25:00|75.74|75.71|75.61|75.57|75.79|75.75|75.61|75.55|85966
1663743600000|2022-09-21 07:00:00|75.6|74.74|75.45|75.32|75.82|75.66|74.83|74.58|142846
1663743900000|2022-09-21 07:05:00|75.35|75.17|75.34|75.25|75.52|75.47|75.28|75.12|148105
1663744200000|2022-09-21 07:10:00|75.33|75.26|75.5|75.47|75.57|75.5|75.19|75.12|114723
1663744500000|2022-09-21 07:15:00|75.43|75.43|75.4|75.36|75.8|75.73|75.4|75.36|264302
1663744800000|2022-09-21 07:20:00|75.38|75.31|75.66|75.6|75.66|75.6|75.25|75.19|81083
1663745100000|2022-09-21 07:25:00|75.69|75.61|76.23|76.15|76.26|76.18|75.68|75.61|123116
1663745400000|2022-09-21 07:30:00|76.16|76.18|76.29|76.24|76.38|76.32|76.06|76.02|82160
1663745700000|2022-09-21 07:35:00|76.34|76.28|76.14|76.08|76.47|76.39|76.14|76.08|44792
1663746000000|2022-09-21 07:40:00|76.16|76.09|75.82|75.76|76.28|76.21|75.8|75.74|52425
1663746300000|2022-09-21 07:45:00|75.89|75.83|76.09|76.05|76.14|76.08|75.81|75.73|34711
1663746600000|2022-09-21 07:50:00|76.06|76|75.95|75.9|76.24|76.16|75.89|75.83|24547
1663746900000|2022-09-21 07:55:00|76.01|75.94|75.9|75.87|76.01|75.94|75.81|75.75|25232
1663747200000|2022-09-21 08:00:00|75.89|75.83|75.82|75.78|76.05|75.97|75.82|75.78|35002
1663747500000|2022-09-21 08:05:00|75.79|75.73|75.88|75.81|75.93|75.87|75.6|75.54|42722
1663747800000|2022-09-21 08:10:00|75.84|75.82|75.55|75.49|75.85|75.82|75.55|75.49|37636
1663748100000|2022-09-21 08:15:00|75.56|75.48|75.46|75.39|75.57|75.49|75.26|75.2|134806
1663748400000|2022-09-21 08:20:00|75.45|75.38|75.66|75.61|75.66|75.61|75.44|75.37|34780
1663748700000|2022-09-21 08:25:00|75.68|75.62|75.63|75.57|75.8|75.78|75.63|75.57|120862
1663749000000|2022-09-21 08:30:00|75.65|75.62|75.49|75.46|75.69|75.63|75.48|75.41|44852
1663749300000|2022-09-21 08:35:00|75.55|75.49|75.53|75.5|75.56|75.5|75.48|75.44|41891
1663749600000|2022-09-21 08:40:00|75.58|75.54|75.64|75.6|75.66|75.61|75.5|75.45|42004
1663749900000|2022-09-21 08:45:00|75.65|75.55|75.56|75.52|75.65|75.59|75.5|75.45|79969
1663750200000|2022-09-21 08:50:00|75.57|75.55|75.49|75.46|75.59|75.56|75.44|75.39|19495
1663750500000|2022-09-21 08:55:00|75.5|75.45|75.25|75.2|75.5|75.45|75.25|75.2|22344
1663750800000|2022-09-21 09:00:00|75.24|75.19|75.34|75.28|75.38|75.32|75.18|75.13|34537
1663751100000|2022-09-21 09:05:00|75.33|75.27|75.08|75.01|75.34|75.27|75.05|75.01|67052
1663751400000|2022-09-21 09:10:00|75.07|75.02|75.05|75|75.1|75.06|74.96|74.91|85336
1663751700000|2022-09-21 09:15:00|75.06|75.02|74.88|74.83|75.07|75.02|74.83|74.8|16542
1663752000000|2022-09-21 09:20:00|74.89|74.84|74.89|74.87|74.93|74.88|74.86|74.81|65005
1663752300000|2022-09-21 09:25:00|74.93|74.85|74.84|74.78|74.95|74.9|74.77|74.72|44389
1663752600000|2022-09-21 09:30:00|74.88|74.77|74.91|74.85|75.03|74.99|74.86|74.77|117103
1663752900000|2022-09-21 09:35:00|74.9|74.86|74.85|74.8|74.97|74.9|74.82|74.77|46207
1663753200000|2022-09-21 09:40:00|74.84|74.81|74.84|74.81|75.06|75|74.82|74.8|171515
1663753500000|2022-09-21 09:45:00|74.85|74.76|74.85|74.8|74.94|74.89|74.8|74.76|30427
1663753800000|2022-09-21 09:50:00|74.88|74.81|74.86|74.82|74.91|74.86|74.8|74.75|103596
1663754100000|2022-09-21 09:55:00|74.85|74.81|74.85|74.82|74.98|74.95|74.82|74.77|69357
1663754400000|2022-09-21 10:00:00|74.92|74.89|74.73|74.68|74.93|74.89|74.73|74.68|174840
1663754700000|2022-09-21 10:05:00|74.72|74.67|74.82|74.79|74.91|74.85|74.72|74.67|42599
1663755000000|2022-09-21 10:10:00|74.8|74.78|74.85|74.8|74.85|74.8|74.77|74.72|110349
1663755300000|2022-09-21 10:15:00|74.84|74.77|74.91|74.86|74.92|74.88|74.8|74.77|72012
1663755600000|2022-09-21 10:20:00|74.9|74.87|74.8|74.76|74.9|74.87|74.74|74.69|15841
1663755900000|2022-09-21 10:25:00|74.79|74.75|74.86|74.84|74.91|74.86|74.77|74.73|9097
1663756200000|2022-09-21 10:30:00|74.87|74.8|74.55|74.5|74.87|74.82|74.54|74.5|19772
1663756500000|2022-09-21 10:35:00|74.54|74.44|74.74|74.71|74.77|74.72|74.5|74.44|16879
1663756800000|2022-09-21 10:40:00|74.75|74.72|74.73|74.69|74.85|74.8|74.73|74.68|54928
1663757100000|2022-09-21 10:45:00|74.74|74.7|74.74|74.71|74.79|74.76|74.74|74.7|8941
1663757400000|2022-09-21 10:50:00|74.73|74.7|74.69|74.65|74.77|74.73|74.67|74.63|84663
1663757700000|2022-09-21 10:55:00|74.68|74.64|74.64|74.59|74.69|74.65|74.6|74.56|69284
1663758000000|2022-09-21 11:00:00|74.71|74.6|74.48|74.44|74.76|74.71|74.48|74.44|28695
1663758300000|2022-09-21 11:05:00|74.49|74.45|74.55|74.53|74.64|74.59|74.49|74.44|124105
1663758600000|2022-09-21 11:10:00|74.56|74.52|74.49|74.45|74.56|74.53|74.4|74.36|31882
1663758900000|2022-09-21 11:15:00|74.52|74.46|74.48|74.45|74.52|74.47|74.45|74.41|26453
1663759200000|2022-09-21 11:20:00|74.49|74.47|74.46|74.42|74.55|74.51|74.4|74.37|56438
1663759500000|2022-09-21 11:25:00|74.47|74.41|74.53|74.51|74.55|74.51|74.42|74.38|55327
1663759800000|2022-09-21 11:30:00|74.51|74.47|74.49|74.44|74.51|74.48|74.45|74.4|47103
1663760100000|2022-09-21 11:35:00|74.5|74.47|74.63|74.6|74.65|74.6|74.5|74.46|30652
1663760400000|2022-09-21 11:40:00|74.64|74.61|74.71|74.66|74.75|74.7|74.61|74.58|45161
1663760700000|2022-09-21 11:45:00|74.7|74.67|74.65|74.63|74.7|74.68|74.63|74.6|21244
1663761000000|2022-09-21 11:50:00|74.58|74.54|74.6|74.56|74.65|74.61|74.53|74.48|34263
1663761300000|2022-09-21 11:55:00|74.65|74.54|74.46|74.41|74.66|74.62|74.46|74.41|21433
1663761600000|2022-09-21 12:00:00|74.5|74.42|74.52|74.49|74.54|74.5|74.46|74.42|155431
1663761900000|2022-09-21 12:05:00|74.5|74.46|74.52|74.48|74.57|74.53|74.46|74.41|29969
1663762200000|2022-09-21 12:10:00|74.51|74.41|74.15|74.12|74.51|74.41|74.12|74.1|144696
1663762500000|2022-09-21 12:15:00|74.21|74.16|74.22|74.19|74.24|74.19|74.14|74.09|55658
1663762800000|2022-09-21 12:20:00|74.19|74.15|74.21|74.18|74.26|74.22|74.15|74.11|47711
1663763100000|2022-09-21 12:25:00|74.17|74.19|74.33|74.29|74.35|74.29|74.17|74.14|54578
1663763400000|2022-09-21 12:30:00|74.38|74.3|74.61|74.55|74.62|74.57|74.35|74.3|53609
1663763700000|2022-09-21 12:35:00|74.6|74.58|74.63|74.57|74.69|74.64|74.58|74.55|56311
1663764000000|2022-09-21 12:40:00|74.62|74.55|74.63|74.59|74.64|74.59|74.52|74.49|7871
1663764300000|2022-09-21 12:45:00|74.68|74.64|74.69|74.67|74.73|74.68|74.6|74.55|23889
1663764600000|2022-09-21 12:50:00|74.73|74.68|74.68|74.64|74.74|74.69|74.63|74.6|26361
1663764900000|2022-09-21 12:55:00|74.66|74.65|74.71|74.69|74.74|74.69|74.66|74.62|42563
1663765200000|2022-09-21 13:00:00|74.75|74.7|74.78|74.75|74.81|74.77|74.72|74.68|75873
1663765500000|2022-09-21 13:05:00|74.76|74.72|74.94|74.89|75.03|74.98|74.73|74.69|142053
1663765800000|2022-09-21 13:10:00|74.95|74.91|74.86|74.83|75.01|74.96|74.84|74.8|23155
1663766100000|2022-09-21 13:15:00|74.85|74.81|74.96|74.93|74.98|74.93|74.82|74.78|51435
1663766400000|2022-09-21 13:20:00|74.99|74.94|74.88|74.84|75.02|74.97|74.84|74.8|59052
1663766700000|2022-09-21 13:25:00|74.89|74.85|74.85|74.82|74.9|74.85|74.8|74.76|70812
1663767000000|2022-09-21 13:30:00|74.86|74.83|74.56|74.55|74.87|74.83|74.56|74.53|75457
1663767300000|2022-09-21 13:35:00|74.55|74.51|74.67|74.63|74.75|74.71|74.55|74.51|73590
1663767600000|2022-09-21 13:40:00|74.66|74.64|74.74|74.71|74.86|74.82|74.64|74.6|54264
1663767900000|2022-09-21 13:45:00|74.71|74.66|74.9|74.87|74.97|74.93|74.63|74.58|83790
1663768200000|2022-09-21 13:50:00|74.91|74.88|74.84|74.82|75.04|75|74.81|74.79|51724
1663768500000|2022-09-21 13:55:00|74.89|74.86|74.85|74.83|74.92|74.91|74.81|74.76|50445
1663768800000|2022-09-21 14:00:00|74.83|74.74|74.87|74.85|74.87|74.85|74.73|74.69|39693
1663769100000|2022-09-21 14:05:00|74.9|74.86|74.75|74.71|74.9|74.86|74.62|74.58|50079
1663769400000|2022-09-21 14:10:00|74.74|74.72|74.84|74.8|74.85|74.81|74.68|74.64|90935
1663769700000|2022-09-21 14:15:00|74.83|74.75|74.81|74.78|74.88|74.84|74.73|74.69|64345
1663770000000|2022-09-21 14:20:00|74.8|74.8|74.95|74.92|74.97|74.93|74.75|74.72|56545
1663770300000|2022-09-21 14:25:00|74.93|74.9|75.19|75.16|75.25|75.21|74.89|74.85|92571
1663770600000|2022-09-21 14:30:00|75.22|75.17|74.96|74.92|75.22|75.19|74.96|74.92|41874
1663770900000|2022-09-21 14:35:00|74.98|74.93|75.16|75.14|75.19|75.15|74.98|74.92|43538
1663771200000|2022-09-21 14:40:00|75.15|75.16|74.98|74.94|75.23|75.19|74.98|74.94|69791
1663771500000|2022-09-21 14:45:00|74.97|74.93|74.86|74.83|75.09|75.05|74.81|74.77|111332
1663771800000|2022-09-21 14:50:00|74.85|74.8|74.8|74.76|74.95|74.9|74.77|74.73|26442
1663772100000|2022-09-21 14:55:00|74.79|74.78|74.93|74.9|74.94|74.9|74.75|74.7|28416
1663772400000|2022-09-21 15:00:00|74.97|74.93|74.96|74.95|75.01|74.98|74.94|74.93|58276
1663772700000|2022-09-21 15:05:00|74.95|74.93|74.68|74.66|74.95|74.94|74.67|74.65|102785
1663773000000|2022-09-21 15:10:00|74.72|74.69|74.63|74.6|74.73|74.71|74.46|74.42|182629
1663773300000|2022-09-21 15:15:00|74.66|74.61|74.49|74.45|74.73|74.7|74.47|74.44|148382
1663773600000|2022-09-21 15:20:00|74.52|74.48|74.36|74.33|74.54|74.52|74.34|74.3|322669
1663773900000|2022-09-21 15:25:00|74.33|74.29|74.04|73.96|74.33|74.3|73.84|73.81|494981
1663830000000|2022-09-22 07:00:00|73.95|73.37|72.81|72.71|73.95|73.57|72.81|72.71|523625
1663830300000|2022-09-22 07:05:00|72.78|72.68|72.78|72.68|72.87|72.82|72.71|72.59|226057
1663830600000|2022-09-22 07:10:00|72.76|72.67|72.87|72.79|73.13|73.07|72.66|72.57|166796
1663830900000|2022-09-22 07:15:00|72.74|72.67|72.44|72.38|72.81|72.74|72.16|72.07|319147
1663831200000|2022-09-22 07:20:00|72.37|72.3|72.44|72.36|72.7|72.62|72.37|72.3|220480
1663831500000|2022-09-22 07:25:00|72.42|72.34|73.15|73.1|73.15|73.1|72.34|72.26|329983
1663831800000|2022-09-22 07:30:00|73.14|73.05|73.32|73.26|73.56|73.49|73.08|73.01|392370
1663832100000|2022-09-22 07:35:00|73.39|73.31|73.34|73.31|73.46|73.37|73.11|73.03|54488
1663832400000|2022-09-22 07:40:00|73.4|73.32|73.67|73.6|73.67|73.6|73.26|73.21|96699
1663832700000|2022-09-22 07:45:00|73.68|73.61|73.9|73.84|73.9|73.85|73.46|73.41|102111
1663833000000|2022-09-22 07:50:00|73.92|73.85|74.06|73.98|74.14|74.08|73.91|73.85|103824
1663833300000|2022-09-22 07:55:00|74.04|73.99|73.99|73.93|74.16|74.12|73.95|73.92|199023
1663833600000|2022-09-22 08:00:00|73.98|73.92|74.31|74.26|74.33|74.26|73.9|73.86|87923
1663833900000|2022-09-22 08:05:00|74.33|74.27|74.28|74.22|74.38|74.34|74.17|74.11|163857
1663834200000|2022-09-22 08:10:00|74.29|74.23|73.84|73.81|74.4|74.35|73.84|73.81|120129
1663834500000|2022-09-22 08:15:00|73.86|73.83|74.05|73.98|74.05|73.98|73.84|73.78|72123
1663834800000|2022-09-22 08:20:00|74.08|73.99|74.06|74.01|74.18|74.12|74|73.95|53766
1663835100000|2022-09-22 08:25:00|74.11|74.02|74.11|74.07|74.18|74.13|74.03|74.01|27607
1663835400000|2022-09-22 08:30:00|74.12|74.08|74.17|74.11|74.27|74.21|74.08|74.03|49447
1663835700000|2022-09-22 08:35:00|74.16|74.12|74.33|74.29|74.38|74.33|74.16|74.12|115377
1663836000000|2022-09-22 08:40:00|74.34|74.31|74.54|74.5|74.59|74.54|74.34|74.31|22223
1663836300000|2022-09-22 08:45:00|74.56|74.51|74.54|74.48|74.59|74.55|74.5|74.46|126920
1663836600000|2022-09-22 08:50:00|74.55|74.49|74.48|74.43|74.6|74.57|74.39|74.35|89015
1663836900000|2022-09-22 08:55:00|74.47|74.47|74.54|74.52|74.58|74.53|74.47|74.47|34743
1663837200000|2022-09-22 09:00:00|74.58|74.53|74.08|74.02|74.61|74.57|74.05|74.01|109863
1663837500000|2022-09-22 09:05:00|74.09|74.04|73.79|73.76|74.09|74.05|73.79|73.75|94033
1663837800000|2022-09-22 09:10:00|73.78|73.71|73.87|73.81|73.87|73.83|73.58|73.53|68760
1663838100000|2022-09-22 09:15:00|73.93|73.82|73.9|73.83|74.03|73.97|73.81|73.75|43636
1663838400000|2022-09-22 09:20:00|73.88|73.82|73.95|73.88|74.05|73.99|73.88|73.82|31056
1663838700000|2022-09-22 09:25:00|73.96|73.9|73.89|73.84|74.01|73.96|73.82|73.76|62716
1663839000000|2022-09-22 09:30:00|73.9|73.85|73.87|73.83|73.9|73.85|73.78|73.73|19437
1663839300000|2022-09-22 09:35:00|73.88|73.81|73.65|73.62|73.88|73.81|73.64|73.6|50536
1663839600000|2022-09-22 09:40:00|73.62|73.57|73.53|73.47|73.62|73.58|73.51|73.44|13617
1663839900000|2022-09-22 09:45:00|73.55|73.48|73.66|73.61|73.7|73.65|73.52|73.47|141023
1663840200000|2022-09-22 09:50:00|73.65|73.59|73.9|73.87|73.91|73.87|73.59|73.58|55813
1663840500000|2022-09-22 09:55:00|73.91|73.88|73.96|73.92|74.08|74.03|73.91|73.88|56094
1663840800000|2022-09-22 10:00:00|73.97|73.95|73.95|73.92|74.04|73.99|73.92|73.87|34721
1663841100000|2022-09-22 10:05:00|73.94|73.93|74.12|74.09|74.13|74.09|73.94|73.93|95840
1663841400000|2022-09-22 10:10:00|74.11|74.1|73.93|73.88|74.14|74.1|73.92|73.87|16920
1663841700000|2022-09-22 10:15:00|73.94|73.87|73.88|73.84|74.03|73.98|73.85|73.8|23473
1663842000000|2022-09-22 10:20:00|73.93|73.83|74.01|73.97|74.01|73.98|73.89|73.83|22987
1663842300000|2022-09-22 10:25:00|74|73.98|73.85|73.83|74.04|73.98|73.85|73.81|29079
1663842600000|2022-09-22 10:30:00|73.86|73.84|73.87|73.81|73.93|73.89|73.83|73.8|47392
1663842900000|2022-09-22 10:35:00|73.89|73.82|74.01|73.99|74.08|74.04|73.78|73.76|790005
1663843200000|2022-09-22 10:40:00|73.95|73.93|73.93|73.9|74.02|73.98|73.9|73.85|130532
1663843500000|2022-09-22 10:45:00|73.96|73.93|73.99|73.96|74.07|74.04|73.92|73.88|149324
1663843800000|2022-09-22 10:50:00|73.98|73.98|73.89|73.84|74.11|74.08|73.89|73.84|40910
1663844100000|2022-09-22 10:55:00|73.88|73.83|73.9|73.88|73.97|73.94|73.88|73.83|35835
1663844400000|2022-09-22 11:00:00|74|73.92|73.93|73.89|74.01|73.98|73.81|73.76|78918
1663844700000|2022-09-22 11:05:00|73.92|73.88|73.88|73.83|73.98|73.93|73.88|73.83|24460
1663845000000|2022-09-22 11:10:00|73.87|73.82|73.73|73.68|73.89|73.84|73.73|73.67|74344
1663845300000|2022-09-22 11:15:00|73.77|73.69|73.92|73.88|74|73.96|73.77|73.68|12139
1663845600000|2022-09-22 11:20:00|73.91|73.89|73.76|73.71|73.92|73.89|73.72|73.68|29040
1663845900000|2022-09-22 11:25:00|73.77|73.72|73.6|73.56|73.78|73.75|73.6|73.55|23378
1663846200000|2022-09-22 11:30:00|73.59|73.55|73.76|73.71|73.82|73.77|73.59|73.55|19326
1663846500000|2022-09-22 11:35:00|73.75|73.68|73.86|73.83|73.88|73.83|73.72|73.68|49809
1663846800000|2022-09-22 11:40:00|73.87|73.82|73.92|73.88|73.92|73.89|73.84|73.81|36109
1663847100000|2022-09-22 11:45:00|73.91|73.89|73.78|73.73|73.91|73.89|73.73|73.69|13895
1663847400000|2022-09-22 11:50:00|73.77|73.72|73.92|73.89|73.92|73.89|73.77|73.72|12888
1663847700000|2022-09-22 11:55:00|73.94|73.88|74|73.95|74.01|73.96|73.89|73.84|53491
1663848000000|2022-09-22 12:00:00|73.99|73.94|73.76|73.71|74.01|73.97|73.68|73.66|115210
1663848300000|2022-09-22 12:05:00|73.75|73.7|73.78|73.74|73.8|73.75|73.67|73.62|144496
1663848600000|2022-09-22 12:10:00|73.79|73.76|73.94|73.9|73.94|73.9|73.79|73.76|69605
1663848900000|2022-09-22 12:15:00|73.96|73.92|73.91|73.88|73.97|73.95|73.84|73.81|105604
1663849200000|2022-09-22 12:20:00|73.92|73.9|73.75|73.72|73.96|73.92|73.73|73.69|42756
1663849500000|2022-09-22 12:25:00|73.74|73.7|73.9|73.87|73.9|73.87|73.74|73.7|14401
1663849800000|2022-09-22 12:30:00|73.87|73.83|73.85|73.82|73.87|73.83|73.7|73.5|29650
1663850100000|2022-09-22 12:35:00|73.84|73.76|73.87|73.84|73.96|73.91|73.78|73.73|38775
1663850400000|2022-09-22 12:40:00|73.86|73.83|73.91|73.89|73.95|73.91|73.83|73.8|15767
1663850700000|2022-09-22 12:45:00|73.9|73.88|73.93|73.92|73.98|73.94|73.86|73.82|23712
1663851000000|2022-09-22 12:50:00|73.97|73.91|74.15|74.12|74.15|74.12|73.95|73.9|38222
1663851300000|2022-09-22 12:55:00|74.14|74.08|74.01|73.98|74.22|74.17|73.99|73.95|54035
1663851600000|2022-09-22 13:00:00|74.03|73.99|73.88|73.84|74.09|74.06|73.88|73.84|33401
1663851900000|2022-09-22 13:05:00|73.89|73.87|73.92|73.88|73.95|73.93|73.89|73.85|41633
1663852200000|2022-09-22 13:10:00|73.91|73.86|73.88|73.84|73.91|73.86|73.75|73.71|24166
1663852500000|2022-09-22 13:15:00|73.9|73.85|73.7|73.66|73.92|73.9|73.7|73.66|68449
1663852800000|2022-09-22 13:20:00|73.71|73.68|73.59|73.57|73.73|73.69|73.59|73.57|59410
1663853100000|2022-09-22 13:25:00|73.62|73.58|73.65|73.63|73.71|73.69|73.52|73.49|59686
1663853400000|2022-09-22 13:30:00|73.67|73.65|73.66|73.62|73.86|73.82|73.66|73.62|68769
1663853700000|2022-09-22 13:35:00|73.63|73.63|73.59|73.57|73.74|73.72|73.49|73.47|44872
1663854000000|2022-09-22 13:40:00|73.61|73.58|73.52|73.49|73.61|73.58|73.33|73.29|122436
1663854300000|2022-09-22 13:45:00|73.51|73.52|73.33|73.3|73.6|73.56|73.32|73.28|82826
1663854600000|2022-09-22 13:50:00|73.32|73.29|73.42|73.39|73.48|73.45|73.28|73.25|187252
1663854900000|2022-09-22 13:55:00|73.41|73.38|73.51|73.47|73.63|73.59|73.37|73.33|138683
1663855200000|2022-09-22 14:00:00|73.5|73.42|73.46|73.42|73.53|73.5|73.38|73.35|154989
1663855500000|2022-09-22 14:05:00|73.45|73.43|73.57|73.54|73.62|73.58|73.4|73.36|216124
1663855800000|2022-09-22 14:10:00|73.56|73.52|73.83|73.81|73.83|73.81|73.43|73.39|87467
1663856100000|2022-09-22 14:15:00|73.82|73.82|73.71|73.69|73.84|73.82|73.7|73.67|45074
1663856400000|2022-09-22 14:20:00|73.7|73.68|73.62|73.58|73.79|73.75|73.45|73.43|76202
1663856700000|2022-09-22 14:25:00|73.61|73.59|73.8|73.76|73.89|73.85|73.61|73.56|147057
1663857000000|2022-09-22 14:30:00|73.79|73.77|73.76|73.72|73.85|73.82|73.62|73.59|36857
1663857300000|2022-09-22 14:35:00|73.75|73.77|73.84|73.82|73.87|73.86|73.74|73.71|54357
1663857600000|2022-09-22 14:40:00|73.83|73.81|73.76|73.75|73.95|73.91|73.73|73.69|22436
1663857900000|2022-09-22 14:45:00|73.78|73.76|73.67|73.65|73.81|73.76|73.61|73.59|53764
1663858200000|2022-09-22 14:50:00|73.66|73.63|73.53|73.52|73.66|73.64|73.39|73.36|307591
1663858500000|2022-09-22 14:55:00|73.55|73.5|73.51|73.48|73.76|73.72|73.51|73.48|157567
1663858800000|2022-09-22 15:00:00|73.52|73.47|73.69|73.68|73.75|73.72|73.5|73.47|451310
1663859100000|2022-09-22 15:05:00|73.73|73.66|73.75|73.74|73.94|73.9|73.7|73.66|138132
1663859400000|2022-09-22 15:10:00|73.74|73.72|73.59|73.55|73.74|73.72|73.51|73.47|109034
1663859700000|2022-09-22 15:15:00|73.6|73.56|73.57|73.53|73.72|73.69|73.53|73.5|72567
1663860000000|2022-09-22 15:20:00|73.56|73.52|73.65|73.64|73.7|73.67|73.5|73.48|263960
1663860300000|2022-09-22 15:25:00|73.72|73.68|73.46|73.39|73.78|73.75|73.46|73.39|272439
1663916400000|2022-09-23 07:00:00|73.37|73.27|73.41|73.29|73.52|73.39|72.97|72.81|283046
1663916700000|2022-09-23 07:05:00|73.4|73.11|72.9|72.77|73.41|73.15|72.88|72.76|53071
1663917000000|2022-09-23 07:10:00|72.88|72.79|72.9|72.82|73.35|73.25|72.86|72.76|117817
1663917300000|2022-09-23 07:15:00|72.87|72.75|72.99|72.91|73.09|72.99|72.68|72.58|104799
1663917600000|2022-09-23 07:20:00|73|72.92|73.1|73.03|73.12|73.05|72.85|72.8|91070
1663917900000|2022-09-23 07:25:00|73.03|72.96|73.36|73.3|73.48|73.42|73.01|72.95|81147
1663918200000|2022-09-23 07:30:00|73.41|73.31|73.34|73.29|73.45|73.37|73.13|73.06|134215
1663918500000|2022-09-23 07:35:00|73.33|73.27|73.29|73.23|73.44|73.36|73.14|73.1|75947
1663918800000|2022-09-23 07:40:00|73.31|73.24|73.58|73.54|73.6|73.54|73.15|73.11|61409
1663919100000|2022-09-23 07:45:00|73.57|73.53|73.77|73.73|73.93|73.88|73.56|73.49|87113
1663919400000|2022-09-23 07:50:00|73.79|73.75|73.79|73.74|73.95|73.91|73.77|73.71|61770
1663919700000|2022-09-23 07:55:00|73.78|73.71|74.58|74.52|74.82|74.77|73.77|73.71|281310
1663920000000|2022-09-23 08:00:00|74.68|74.53|75.13|75.07|75.35|75.25|74.56|74.49|281100
1663920300000|2022-09-23 08:05:00|75.18|75.08|74.97|74.9|75.22|75.11|74.86|74.8|203174
1663920600000|2022-09-23 08:10:00|74.96|74.91|74.71|74.65|75.04|74.98|74.71|74.65|91962
1663920900000|2022-09-23 08:15:00|74.72|74.59|74.7|74.66|74.74|74.68|74.52|74.44|67606
1663921200000|2022-09-23 08:20:00|74.67|74.6|74.41|74.36|74.67|74.61|74.38|74.31|84640
1663921500000|2022-09-23 08:25:00|74.42|74.29|74.29|74.22|74.49|74.44|74.24|74.16|73252
1663921800000|2022-09-23 08:30:00|74.3|74.2|74.26|74.22|74.31|74.24|73.94|73.88|81707
1663922100000|2022-09-23 08:35:00|74.28|74.28|74.58|74.52|74.61|74.55|74.27|74.28|95752
1663922400000|2022-09-23 08:40:00|74.65|74.53|74.52|74.48|74.81|74.74|74.52|74.48|87413
1663922700000|2022-09-23 08:45:00|74.58|74.51|74.63|74.6|74.65|74.61|74.45|74.4|76210
1663923000000|2022-09-23 08:50:00|74.64|74.61|74.7|74.67|74.91|74.88|74.64|74.61|167669
1663923300000|2022-09-23 08:55:00|74.66|74.61|74.79|74.74|74.94|74.88|74.66|74.61|108641
1663923600000|2022-09-23 09:00:00|74.8|74.75|74.7|74.63|74.93|74.87|74.59|74.54|56120
1663923900000|2022-09-23 09:05:00|74.69|74.64|74.42|74.35|74.7|74.66|74.36|74.31|95064
1663924200000|2022-09-23 09:10:00|74.4|74.34|74.22|74.17|74.44|74.38|74.18|74.13|53250
1663924500000|2022-09-23 09:15:00|74.21|74.16|74.14|74.08|74.22|74.18|74.04|73.98|45408
1663924800000|2022-09-23 09:20:00|74.12|74.05|74.27|74.22|74.27|74.22|74.05|73.99|43100
1663925100000|2022-09-23 09:25:00|74.26|74.23|74.13|74.1|74.29|74.25|74.06|74.01|55258
1663925400000|2022-09-23 09:30:00|74.2|74.14|73.83|73.77|74.24|74.18|73.8|73.75|89775
1663925700000|2022-09-23 09:35:00|73.81|73.76|73.73|73.67|73.84|73.78|73.66|73.62|108911
1663926000000|2022-09-23 09:40:00|73.72|73.68|73.43|73.36|73.83|73.78|73.42|73.35|109774
1663926300000|2022-09-23 09:45:00|73.46|73.39|73.65|73.59|73.72|73.66|73.41|73.35|62468
1663926600000|2022-09-23 09:50:00|73.64|73.6|73.4|73.34|73.65|73.63|73.37|73.34|65402
1663926900000|2022-09-23 09:55:00|73.41|73.35|73.68|73.64|73.71|73.65|73.39|73.34|43769
1663927200000|2022-09-23 10:00:00|73.67|73.63|73.45|73.38|73.73|73.69|73.4|73.34|36603
1663927500000|2022-09-23 10:05:00|73.44|73.39|73.42|73.36|73.57|73.5|73.4|73.34|43172
1663927800000|2022-09-23 10:10:00|73.4|73.35|73.47|73.42|73.48|73.43|73.3|73.25|23944
1663928100000|2022-09-23 10:15:00|73.5|73.44|73.55|73.52|73.64|73.58|73.44|73.42|95546
1663928400000|2022-09-23 10:20:00|73.56|73.46|73.11|73.07|73.58|73.48|73.11|73.07|56249
1663928700000|2022-09-23 10:25:00|73.1|73.01|72.98|72.92|73.11|73.02|72.91|72.86|63584
1663929000000|2022-09-23 10:30:00|72.97|72.93|72.72|72.67|73.01|72.95|72.67|72.63|110482
1663929300000|2022-09-23 10:35:00|72.73|72.68|72.81|72.75|72.92|72.86|72.7|72.65|80857
1663929600000|2022-09-23 10:40:00|72.82|72.76|72.81|72.76|72.9|72.84|72.66|72.61|126763
1663929900000|2022-09-23 10:45:00|72.87|72.81|73.09|73.05|73.11|73.06|72.71|72.66|230366
1663930200000|2022-09-23 10:50:00|73.08|73.04|72.87|72.83|73.08|73.04|72.85|72.8|127075
1663930500000|2022-09-23 10:55:00|72.84|72.82|72.58|72.52|72.84|72.83|72.57|72.51|26963
1663930800000|2022-09-23 11:00:00|72.59|72.54|72.31|72.26|72.78|72.73|72.31|72.25|190679
1663931100000|2022-09-23 11:05:00|72.3|72.27|72.2|72.14|72.39|72.33|72.14|72.09|228619
1663931400000|2022-09-23 11:10:00|72.21|72.12|72.29|72.23|72.31|72.26|72.09|72.05|94462
1663931700000|2022-09-23 11:15:00|72.28|72.21|72.2|72.16|72.36|72.31|72.15|72.09|17494638
1663932000000|2022-09-23 11:20:00|72.19|72.14|72.16|72.12|72.2|72.15|72.04|72|208220
1663932300000|2022-09-23 11:25:00|72.15|72.1|72.45|72.4|72.45|72.4|72.03|71.99|808860
1663932600000|2022-09-23 11:30:00|72.43|72.36|72.21|72.15|72.43|72.38|72.02|71.96|150003
1663932900000|2022-09-23 11:35:00|72.2|72.14|72.27|72.21|72.4|72.34|72.1|72.04|67251
1663933200000|2022-09-23 11:40:00|72.26|72.17|72.13|72.08|72.26|72.22|72.05|72.01|33150
1663933500000|2022-09-23 11:45:00|72.12|72.06|72.11|72.06|72.19|72.13|71.99|71.95|61468
1663933800000|2022-09-23 11:50:00|72.1|72.05|72.18|72.13|72.21|72.19|72.05|71.99|132253
1663934100000|2022-09-23 11:55:00|72.15|72.12|72|71.97|72.15|72.12|71.99|71.94|128727
1663934400000|2022-09-23 12:00:00|72.03|71.98|72.02|71.99|72.06|72.01|71.88|71.85|195985
1663934700000|2022-09-23 12:05:00|72.05|72|71.82|71.78|72.06|72.01|71.8|71.75|200411
1663935000000|2022-09-23 12:10:00|71.87|71.79|71.9|71.86|72.04|71.99|71.81|71.77|90500
1663935300000|2022-09-23 12:15:00|71.97|71.92|71.79|71.75|72.04|72|71.79|71.75|194754
1663935600000|2022-09-23 12:20:00|71.86|71.76|71.66|71.62|71.87|71.83|71.66|71.62|351462
1663935900000|2022-09-23 12:25:00|71.69|71.63|71.65|71.6|71.7|71.65|71.51|71.46|107016
1663936200000|2022-09-23 12:30:00|71.61|71.61|71.55|71.52|71.62|71.62|71.43|71.39|172881
1663936500000|2022-09-23 12:35:00|71.61|71.51|71.56|71.52|71.61|71.59|71.35|71.29|108073
1663936800000|2022-09-23 12:40:00|71.61|71.53|71.39|71.34|71.61|71.56|71.39|71.33|159121
1663937100000|2022-09-23 12:45:00|71.42|71.35|71.37|71.32|71.57|71.52|71.37|71.32|101810
1663937400000|2022-09-23 12:50:00|71.36|71.31|71.47|71.42|71.47|71.42|71.27|71.22|101765
1663937700000|2022-09-23 12:55:00|71.45|71.39|71.46|71.41|71.49|71.46|71.34|71.28|225916
1663938000000|2022-09-23 13:00:00|71.45|71.4|71.73|71.7|71.73|71.7|71.41|71.39|194112
1663938300000|2022-09-23 13:05:00|71.7|71.68|71.8|71.77|71.83|71.8|71.6|71.56|106347
1663938600000|2022-09-23 13:10:00|71.79|71.72|72.09|72.05|72.09|72.05|71.78|71.72|94086
1663938900000|2022-09-23 13:15:00|72.05|72.04|72.16|72.1|72.17|72.11|71.95|71.9|182815
1663939200000|2022-09-23 13:20:00|72.17|72.05|72.01|71.96|72.24|72.19|71.98|71.95|28320
1663939500000|2022-09-23 13:25:00|72.02|71.97|71.77|71.73|72.02|71.97|71.74|71.7|58165
1663939800000|2022-09-23 13:30:00|71.76|71.77|71.64|71.59|71.82|71.78|71.42|71.38|296720
1663940100000|2022-09-23 13:35:00|71.63|71.6|71.48|71.45|71.7|71.65|71.38|71.34|163527
1663940400000|2022-09-23 13:40:00|71.46|71.43|71.58|71.53|71.62|71.58|71.43|71.4|288481
1663940700000|2022-09-23 13:45:00|71.52|71.48|71.04|70.98|71.53|71.49|71|70.96|250697
1663941000000|2022-09-23 13:50:00|70.98|70.94|70.93|70.9|71.08|71.04|70.85|70.82|263844
1663941300000|2022-09-23 13:55:00|70.98|70.93|70.63|70.58|70.98|70.95|70.52|70.48|314716
1663941600000|2022-09-23 14:00:00|70.58|70.54|70.71|70.68|70.82|70.78|70.55|70.5|215942
1663941900000|2022-09-23 14:05:00|70.65|70.69|70.83|70.79|70.9|70.85|70.59|70.55|207961
1663942200000|2022-09-23 14:10:00|70.81|70.76|70.91|70.86|71.05|71|70.71|70.66|280671
1663942500000|2022-09-23 14:15:00|70.9|70.85|70.87|70.85|70.99|70.93|70.8|70.77|146655
1663942800000|2022-09-23 14:20:00|70.94|70.89|70.78|70.75|71.01|70.98|70.74|70.69|198863
1663943100000|2022-09-23 14:25:00|70.79|70.78|71.24|71.2|71.29|71.25|70.77|70.71|191166
1663943400000|2022-09-23 14:30:00|71.25|71.21|71.03|70.98|71.25|71.21|70.99|70.95|240213
1663943700000|2022-09-23 14:35:00|71.05|70.99|70.79|70.76|71.05|71|70.62|70.59|233644
1663944000000|2022-09-23 14:40:00|70.76|70.72|70.91|70.87|70.99|70.95|70.76|70.72|323134
1663944300000|2022-09-23 14:45:00|70.93|70.89|70.93|70.87|71.09|71.05|70.89|70.84|220310
1663944600000|2022-09-23 14:50:00|70.92|70.86|70.74|70.69|70.92|70.87|70.63|70.59|147418
1663944900000|2022-09-23 14:55:00|70.81|70.7|70.86|70.81|70.94|70.88|70.76|70.69|340193
1663945200000|2022-09-23 15:00:00|70.8|70.75|70.59|70.54|70.83|70.79|70.53|70.5|161050
1663945500000|2022-09-23 15:05:00|70.63|70.59|71.01|70.98|71.03|70.99|70.63|70.58|178232
1663945800000|2022-09-23 15:10:00|71.03|70.99|71.99|71.97|72|71.97|71.03|70.97|478291
1663946100000|2022-09-23 15:15:00|71.98|71.8|72.08|72.04|72.08|72.05|71.78|71.72|189929
1663946400000|2022-09-23 15:20:00|72.03|72|72.43|72.37|72.43|72.37|71.98|71.93|201458
1663946700000|2022-09-23 15:25:00|72.42|72.38|71.79|71.74|72.43|72.39|71.79|71.74|352914
1664175600000|2022-09-26 07:00:00|71.29|71.09|71.55|71.41|71.84|71.69|71.19|71|329676
1664175900000|2022-09-26 07:05:00|71.54|71.43|72.35|72.22|72.39|72.27|71.48|71.43|366157
1664176200000|2022-09-26 07:10:00|72.34|72.26|73.37|73.28|73.37|73.28|72.32|72.21|403033
1664176500000|2022-09-26 07:15:00|73.36|73.25|73.52|73.4|73.68|73.53|73.21|73.1|399027
1664176800000|2022-09-26 07:20:00|73.51|73.41|73.84|73.75|73.93|73.8|73.4|73.3|363037
1664177100000|2022-09-26 07:25:00|73.85|73.81|73.88|73.8|74.02|73.92|73.76|73.75|133965
1664177400000|2022-09-26 07:30:00|73.87|73.75|74.06|74|74.12|74.06|73.76|73.74|208513
1664177700000|2022-09-26 07:35:00|74.04|74.01|74.37|74.29|74.4|74.32|74.01|73.95|235527
1664178000000|2022-09-26 07:40:00|74.42|74.3|74.3|74.21|74.65|74.6|74.28|74.21|716188
1664178300000|2022-09-26 07:45:00|74.29|74.25|74.1|74.02|74.37|74.28|74|73.92|192510
1664178600000|2022-09-26 07:50:00|74.12|74.04|74.02|73.94|74.34|74.25|74.01|73.91|166405
1664178900000|2022-09-26 07:55:00|74.04|73.95|74.03|73.95|74.19|74.1|73.98|73.91|101710
1664179200000|2022-09-26 08:00:00|74.02|73.94|74.1|74.05|74.16|74.11|73.77|73.7|83365
1664179500000|2022-09-26 08:05:00|74.09|74.04|74.28|74.2|74.31|74.24|74.04|73.99|169041
1664179800000|2022-09-26 08:10:00|74.26|74.22|74.33|74.26|74.43|74.37|74.15|74.09|307894
1664180100000|2022-09-26 08:15:00|74.32|74.25|73.81|73.73|74.32|74.25|73.5|73.43|170445
1664180400000|2022-09-26 08:20:00|73.8|73.74|74.02|73.93|74.11|74.06|73.71|73.63|139420
1664180700000|2022-09-26 08:25:00|74|74.01|74.31|74.25|74.34|74.28|74|74.01|206307
1664181000000|2022-09-26 08:30:00|74.3|74.24|74.31|74.23|74.36|74.31|74.19|74.15|115162
1664181300000|2022-09-26 08:35:00|74.3|74.22|74.06|74.02|74.31|74.26|74.04|73.98|116412
1664181600000|2022-09-26 08:40:00|74.07|73.98|74.06|74.04|74.15|74.11|73.86|73.81|80561
1664181900000|2022-09-26 08:45:00|74.13|74|74.22|74.15|74.35|74.29|74.08|74|39298
1664182200000|2022-09-26 08:50:00|74.23|74.16|74.13|74.06|74.46|74.4|74.11|74.05|159013
1664182500000|2022-09-26 08:55:00|74.1|74.07|74.29|74.21|74.33|74.27|74.1|74.05|154139
1664182800000|2022-09-26 09:00:00|74.25|74.18|74.19|74.12|74.47|74.41|74.17|74.11|66989
1664183100000|2022-09-26 09:05:00|74.17|74.11|74.26|74.2|74.31|74.25|74.14|74.1|55834
1664183400000|2022-09-26 09:10:00|74.23|74.17|74.38|74.35|74.42|74.37|74.15|74.08|58725
1664183700000|2022-09-26 09:15:00|74.39|74.3|74.42|74.36|74.53|74.5|74.22|74.16|99115
1664184000000|2022-09-26 09:20:00|74.43|74.35|74.17|74.13|74.43|74.37|74.08|74.02|41891
1664184300000|2022-09-26 09:25:00|74.14|74.09|74.1|74.05|74.32|74.26|74.04|74.01|72053
1664184600000|2022-09-26 09:30:00|74.09|74.04|73.89|73.84|74.2|74.14|73.87|73.84|96753
1664184900000|2022-09-26 09:35:00|73.87|73.86|73.12|73.05|73.92|73.87|73.12|73.05|163364
1664185200000|2022-09-26 09:40:00|73.1|73.04|72.97|72.9|73.15|73.1|72.95|72.87|114368
1664185500000|2022-09-26 09:45:00|72.98|72.91|73.08|73.04|73.1|73.05|72.92|72.85|66472
1664185800000|2022-09-26 09:50:00|73.13|73.08|73.12|73.1|73.23|73.18|72.93|72.89|281277
1664186100000|2022-09-26 09:55:00|73.13|73.11|73.05|73.02|73.17|73.11|73.01|72.95|168734
1664186400000|2022-09-26 10:00:00|73.09|73.04|72.96|72.93|73.15|73.09|72.77|72.71|89536
1664186700000|2022-09-26 10:05:00|72.95|72.91|73.04|72.98|73.08|73.04|72.84|72.8|96934
1664187000000|2022-09-26 10:10:00|73.03|72.97|72.9|72.84|73.08|73.02|72.74|72.68|147364
1664187300000|2022-09-26 10:15:00|72.91|72.85|73.09|73.02|73.1|73.03|72.89|72.85|93551
1664187600000|2022-09-26 10:20:00|73.08|73.01|73.11|73.06|73.16|73.13|72.97|72.94|115174
1664187900000|2022-09-26 10:25:00|73.1|73.04|73.25|73.19|73.31|73.25|72.98|72.93|124214
1664188200000|2022-09-26 10:30:00|73.27|73.2|73.2|73.17|73.35|73.31|73.12|73.07|101798
1664188500000|2022-09-26 10:35:00|73.21|73.14|73.42|73.37|73.45|73.4|73.1|73.07|89991
1664188800000|2022-09-26 10:40:00|73.43|73.36|73.38|73.32|73.46|73.4|73.25|73.2|82805
1664189100000|2022-09-26 10:45:00|73.39|73.33|73.42|73.37|73.46|73.41|73.28|73.22|92342
1664189400000|2022-09-26 10:50:00|73.4|73.36|73.49|73.44|73.49|73.44|73.25|73.21|74638
1664189700000|2022-09-26 10:55:00|73.47|73.45|73.27|73.22|73.52|73.47|73.24|73.2|69061
1664190000000|2022-09-26 11:00:00|73.31|73.26|73.47|73.42|73.48|73.43|73.28|73.23|95203
1664190300000|2022-09-26 11:05:00|73.46|73.43|73.37|73.32|73.54|73.5|73.26|73.22|58896
1664190600000|2022-09-26 11:10:00|73.38|73.33|73.39|73.36|73.44|73.39|73.19|73.14|64692
1664190900000|2022-09-26 11:15:00|73.4|73.37|73.43|73.39|73.49|73.46|73.37|73.34|98053
1664191200000|2022-09-26 11:20:00|73.45|73.4|73.59|73.54|73.64|73.59|73.35|73.31|82872
1664191500000|2022-09-26 11:25:00|73.6|73.53|73.62|73.58|73.66|73.62|73.5|73.46|156490
1664191800000|2022-09-26 11:30:00|73.63|73.56|73.67|73.63|73.74|73.7|73.59|73.55|45672
1664192100000|2022-09-26 11:35:00|73.66|73.62|73.92|73.9|73.94|73.9|73.6|73.55|80297
1664192400000|2022-09-26 11:40:00|73.97|73.92|73.99|73.95|73.99|73.95|73.83|73.76|58934
1664192700000|2022-09-26 11:45:00|73.98|73.96|73.94|73.89|73.99|73.96|73.87|73.84|105354
1664193000000|2022-09-26 11:50:00|73.92|73.9|73.86|73.81|73.99|73.95|73.8|73.76|26123
1664193300000|2022-09-26 11:55:00|73.85|73.8|73.89|73.83|73.97|73.92|73.78|73.76|75142
1664193600000|2022-09-26 12:00:00|73.94|73.84|73.93|73.88|73.98|73.94|73.79|73.75|63638
1664193900000|2022-09-26 12:05:00|73.91|73.83|73.74|73.71|73.92|73.86|73.58|73.53|915285
1664194200000|2022-09-26 12:10:00|73.72|73.67|73.66|73.62|73.8|73.76|73.65|73.62|169158
1664194500000|2022-09-26 12:15:00|73.64|73.6|73.5|73.45|73.77|73.72|73.43|73.38|47006
1664194800000|2022-09-26 12:20:00|73.52|73.47|73.64|73.62|73.66|73.63|73.47|73.42|64459
1664195100000|2022-09-26 12:25:00|73.67|73.63|73.57|73.52|73.67|73.63|73.52|73.48|1009968
1664195400000|2022-09-26 12:30:00|73.58|73.53|73.25|73.21|73.58|73.53|73.25|73.2|62778
1664195700000|2022-09-26 12:35:00|73.24|73.22|73.57|73.54|73.61|73.58|73.18|73.14|56281
1664196000000|2022-09-26 12:40:00|73.56|73.5|73.52|73.47|73.73|73.7|73.5|73.44|97172
1664196300000|2022-09-26 12:45:00|73.53|73.49|73.65|73.59|73.77|73.72|73.53|73.49|87520
1664196600000|2022-09-26 12:50:00|73.57|73.53|73.27|73.23|73.59|73.55|73.24|73.18|95866
1664196900000|2022-09-26 12:55:00|73.24|73.24|73.17|73.11|73.28|73.24|73.08|73.06|58017
1664197200000|2022-09-26 13:00:00|73.16|73.1|73.16|73.1|73.18|73.13|73|72.92|74903
1664197500000|2022-09-26 13:05:00|73.15|73.07|73.08|73.04|73.16|73.13|73.02|72.97|78229
1664197800000|2022-09-26 13:10:00|73.04|72.99|73.18|73.13|73.31|73.25|73.04|72.99|248828
1664198100000|2022-09-26 13:15:00|73.17|73.14|73.3|73.24|73.32|73.27|73.11|73.06|91974
1664198400000|2022-09-26 13:20:00|73.32|73.25|73.39|73.33|73.43|73.39|73.29|73.25|85587
1664198700000|2022-09-26 13:25:00|73.38|73.32|73.34|73.28|73.43|73.39|73.24|73.21|89311
1664199000000|2022-09-26 13:30:00|73.31|73.26|73.24|73.2|73.47|73.43|73.11|73.07|255771
1664199300000|2022-09-26 13:35:00|73.29|73.24|73.63|73.62|73.65|73.62|73.1|73.08|135857
1664199600000|2022-09-26 13:40:00|73.66|73.6|73.39|73.34|73.77|73.72|73.36|73.33|298511
1664199900000|2022-09-26 13:45:00|73.38|73.38|73.67|73.62|73.78|73.73|73.38|73.35|99473
1664200200000|2022-09-26 13:50:00|73.68|73.64|73.81|73.78|73.86|73.84|73.68|73.64|152670
1664200500000|2022-09-26 13:55:00|73.76|73.73|73.78|73.74|73.96|73.92|73.64|73.6|172456
1664200800000|2022-09-26 14:00:00|73.81|73.75|73.67|73.65|73.9|73.87|73.43|73.39|207427
1664201100000|2022-09-26 14:05:00|73.66|73.62|73.56|73.51|73.8|73.76|73.49|73.45|91130
1664201400000|2022-09-26 14:10:00|73.54|73.49|73.88|73.85|73.91|73.85|73.32|73.29|84513
1664201700000|2022-09-26 14:15:00|73.94|73.89|74.07|74.02|74.1|74.08|73.79|73.75|214578
1664202000000|2022-09-26 14:20:00|74.06|74.04|74.25|74.21|74.32|74.28|74.06|74.02|115373
1664202300000|2022-09-26 14:25:00|74.21|74.18|73.91|73.88|74.22|74.18|73.89|73.84|272151
1664202600000|2022-09-26 14:30:00|73.89|73.86|73.78|73.75|74.03|73.98|73.74|73.72|114675
1664202900000|2022-09-26 14:35:00|73.82|73.78|74.01|73.99|74.09|74.06|73.81|73.78|137837
1664203200000|2022-09-26 14:40:00|74.06|74.02|73.82|73.78|74.06|74.02|73.67|73.65|127797
1664203500000|2022-09-26 14:45:00|73.81|73.75|73.59|73.57|73.84|73.79|73.46|73.42|270816
1664203800000|2022-09-26 14:50:00|73.57|73.55|73.53|73.47|73.68|73.65|73.37|73.34|133680
1664204100000|2022-09-26 14:55:00|73.51|73.48|73.49|73.45|73.57|73.53|73.42|73.37|111390
1664204400000|2022-09-26 15:00:00|73.47|73.43|73.1|73.06|73.53|73.49|73.02|73|139833
1664204700000|2022-09-26 15:05:00|73.09|73.05|72.6|72.58|73.1|73.05|72.57|72.55|244126
1664205000000|2022-09-26 15:10:00|72.59|72.55|72.78|72.73|72.8|72.76|72.52|72.49|155529
1664205300000|2022-09-26 15:15:00|72.8|72.74|72.71|72.68|72.8|72.75|72.58|72.56|91686
1664205600000|2022-09-26 15:20:00|72.72|72.7|72.65|72.61|72.9|72.87|72.63|72.6|128720
1664205900000|2022-09-26 15:25:00|72.64|72.62|72.27|72.25|72.67|72.63|72.25|72.23|342125
1664262000000|2022-09-27 07:00:00|73.11|72.78|72.75|72.63|73.11|72.78|72.54|72.41|603908
1664262300000|2022-09-27 07:05:00|72.74|72.65|72.48|72.38|72.98|72.87|72.48|72.38|398290
1664262600000|2022-09-27 07:10:00|72.45|72.37|72.11|72.05|72.45|72.37|71.94|71.9|235039
1664262900000|2022-09-27 07:15:00|72.13|72.06|72.17|72.12|72.31|72.23|72.06|71.98|80573
1664263200000|2022-09-27 07:20:00|72.19|72.13|72.31|72.25|72.33|72.28|72.11|72.04|188453
1664263500000|2022-09-27 07:25:00|72.32|72.26|72.82|72.76|72.82|72.77|72.26|72.22|378943
1664263800000|2022-09-27 07:30:00|72.81|72.66|72.56|72.5|72.81|72.68|72.44|72.4|201856
1664264100000|2022-09-27 07:35:00|72.55|72.51|72.25|72.2|72.55|72.51|72.25|72.2|42744
1664264400000|2022-09-27 07:40:00|72.24|72.18|72.43|72.39|72.43|72.39|72.19|72.15|47151
1664264700000|2022-09-27 07:45:00|72.42|72.29|72.49|72.42|72.63|72.6|72.29|72.26|88011
1664265000000|2022-09-27 07:50:00|72.5|72.51|72.53|72.49|72.58|72.53|72.37|72.31|57326
1664265300000|2022-09-27 07:55:00|72.56|72.5|72.4|72.36|72.59|72.53|72.35|72.29|70548
1664265600000|2022-09-27 08:00:00|72.41|72.38|72.52|72.48|72.56|72.5|72.38|72.34|49964
1664265900000|2022-09-27 08:05:00|72.51|72.45|72.53|72.5|72.6|72.55|72.42|72.37|52260
1664266200000|2022-09-27 08:10:00|72.52|72.47|72.47|72.42|72.58|72.54|72.47|72.42|23921
1664266500000|2022-09-27 08:15:00|72.46|72.43|72.51|72.45|72.65|72.6|72.46|72.43|100918
1664266800000|2022-09-27 08:20:00|72.48|72.44|72.73|72.68|72.77|72.72|72.48|72.44|276239
1664267100000|2022-09-27 08:25:00|72.77|72.7|72.88|72.85|72.93|72.87|72.7|72.67|149803
1664267400000|2022-09-27 08:30:00|72.86|72.84|72.86|72.83|72.89|72.84|72.7|72.67|49622
1664267700000|2022-09-27 08:35:00|72.88|72.84|72.67|72.63|72.88|72.85|72.43|72.4|124981
1664268000000|2022-09-27 08:40:00|72.7|72.65|72.49|72.44|72.71|72.66|72.47|72.41|36584
1664268300000|2022-09-27 08:45:00|72.48|72.35|72.67|72.61|72.71|72.65|72.41|72.35|30478
1664268600000|2022-09-27 08:50:00|72.66|72.6|72.63|72.58|72.68|72.64|72.63|72.58|46690
1664268900000|2022-09-27 08:55:00|72.62|72.52|72.26|72.24|72.62|72.54|72.26|72.23|112810
1664269200000|2022-09-27 09:00:00|72.31|72.2|72.17|72.13|72.37|72.32|72.14|72.11|88210
1664269500000|2022-09-27 09:05:00|72.19|72.14|71.89|71.86|72.19|72.15|71.89|71.86|205474
1664269800000|2022-09-27 09:10:00|71.88|71.84|71.9|71.86|71.9|71.86|71.79|71.75|374679
1664270100000|2022-09-27 09:15:00|71.89|71.85|71.99|71.96|72.1|72.06|71.89|71.85|86560
1664270400000|2022-09-27 09:20:00|72|71.98|71.88|71.83|72|71.98|71.86|71.81|50016
1664270700000|2022-09-27 09:25:00|71.87|71.85|71.81|71.79|71.89|71.85|71.73|71.7|56974
1664271000000|2022-09-27 09:30:00|71.77|71.77|71.29|71.27|71.8|71.77|71.18|71.13|254825
1664271300000|2022-09-27 09:35:00|71.38|71.32|71.56|71.51|71.62|71.57|71.38|71.32|126860
1664271600000|2022-09-27 09:40:00|71.57|71.52|71.58|71.54|71.63|71.58|71.46|71.41|84572
1664271900000|2022-09-27 09:45:00|71.6|71.55|71.61|71.57|71.67|71.63|71.46|71.42|142937
1664272200000|2022-09-27 09:50:00|71.62|71.51|71.45|71.43|71.62|71.51|71.44|71.4|99760
1664272500000|2022-09-27 09:55:00|71.5|71.42|71.39|71.35|71.58|71.53|71.36|71.31|54372
1664272800000|2022-09-27 10:00:00|71.38|71.36|71.54|71.51|71.7|71.65|71.38|71.36|60786
1664273100000|2022-09-27 10:05:00|71.57|71.52|71.54|71.51|71.69|71.65|71.54|71.49|38853
1664273400000|2022-09-27 10:10:00|71.53|71.43|71.62|71.57|71.62|71.57|71.33|71.3|73664
1664273700000|2022-09-27 10:15:00|71.61|71.58|71.69|71.64|71.69|71.64|71.51|71.47|24786
1664274000000|2022-09-27 10:20:00|71.68|71.65|71.76|71.71|71.77|71.72|71.59|71.55|30572
1664274300000|2022-09-27 10:25:00|71.75|71.73|71.86|71.83|71.91|71.86|71.71|71.66|24920
1664274600000|2022-09-27 10:30:00|71.87|71.82|71.81|71.76|72|71.94|71.81|71.76|54728
1664274900000|2022-09-27 10:35:00|71.83|71.77|71.86|71.82|71.94|71.89|71.77|71.73|14854
1664275200000|2022-09-27 10:40:00|71.87|71.81|71.67|71.63|71.87|71.81|71.66|71.62|26339
1664275500000|2022-09-27 10:45:00|71.68|71.65|71.68|71.63|71.7|71.65|71.58|71.53|35312
1664275800000|2022-09-27 10:50:00|71.7|71.65|71.67|71.61|71.71|71.66|71.56|71.53|28108
1664276100000|2022-09-27 10:55:00|71.66|71.65|71.6|71.56|71.78|71.74|71.58|71.54|88587
1664276400000|2022-09-27 11:00:00|71.62|71.58|71.53|71.48|71.66|71.62|71.43|71.39|20231
1664276700000|2022-09-27 11:05:00|71.52|71.41|71.62|71.59|71.7|71.67|71.45|71.41|38493
1664277000000|2022-09-27 11:10:00|71.68|71.58|71.64|71.59|71.68|71.64|71.49|71.45|196183
1664277300000|2022-09-27 11:15:00|71.62|71.57|71.62|71.58|71.65|71.62|71.51|71.46|28454
1664277600000|2022-09-27 11:20:00|71.64|71.59|71.73|71.69|71.8|71.75|71.63|71.58|45376
1664277900000|2022-09-27 11:25:00|71.72|71.68|71.63|71.58|71.78|71.73|71.6|71.56|28282
1664278200000|2022-09-27 11:30:00|71.62|71.59|71.68|71.63|71.68|71.64|71.55|71.51|36900
1664278500000|2022-09-27 11:35:00|71.67|71.61|71.74|71.7|71.77|71.73|71.6|71.56|52200
1664278800000|2022-09-27 11:40:00|71.75|71.71|71.82|71.78|71.85|71.81|71.7|71.66|109417
1664279100000|2022-09-27 11:45:00|71.83|71.79|71.81|71.76|71.83|71.8|71.76|71.71|24637
1664279400000|2022-09-27 11:50:00|71.8|71.75|71.61|71.57|71.85|71.82|71.61|71.56|20279
1664279700000|2022-09-27 11:55:00|71.66|71.6|71.61|71.57|71.71|71.65|71.53|71.48|40100
1664280000000|2022-09-27 12:00:00|71.6|71.55|71.67|71.62|71.7|71.66|71.57|71.52|39063
1664280300000|2022-09-27 12:05:00|71.66|71.63|71.71|71.68|71.74|71.7|71.63|71.59|72583
1664280600000|2022-09-27 12:10:00|71.66|71.61|71.73|71.68|71.8|71.75|71.6|71.55|456486
1664280900000|2022-09-27 12:15:00|71.74|71.7|71.79|71.75|71.93|71.89|71.73|71.68|72798
1664281200000|2022-09-27 12:20:00|71.85|71.76|71.8|71.76|71.9|71.85|71.79|71.74|9198
1664281500000|2022-09-27 12:25:00|71.76|71.77|71.67|71.62|71.8|71.77|71.65|71.6|30975
1664281800000|2022-09-27 12:30:00|71.69|71.66|71.65|71.63|71.74|71.69|71.63|71.58|25295
1664282100000|2022-09-27 12:35:00|71.68|71.64|71.81|71.76|71.81|71.78|71.63|71.59|49828
1664282400000|2022-09-27 12:40:00|71.8|71.73|71.74|71.69|71.81|71.73|71.64|71.58|110176
1664282700000|2022-09-27 12:45:00|71.73|71.65|71.72|71.68|71.82|71.77|71.67|71.63|99186
1664283000000|2022-09-27 12:50:00|71.71|71.67|71.56|71.53|71.72|71.67|71.56|71.53|59903
1664283300000|2022-09-27 12:55:00|71.58|71.54|71.43|71.39|71.6|71.56|71.43|71.34|64815
1664283600000|2022-09-27 13:00:00|71.42|71.4|71.15|71.1|71.42|71.4|71.09|71.04|53829
1664283900000|2022-09-27 13:05:00|71.14|71.08|71.15|71.11|71.15|71.11|70.98|70.94|182047
1664284200000|2022-09-27 13:10:00|71.17|71.12|71.26|71.22|71.28|71.24|71.16|71.12|117883
1664284500000|2022-09-27 13:15:00|71.27|71.23|70.92|70.87|71.29|71.25|70.9|70.87|149677
1664284800000|2022-09-27 13:20:00|70.91|70.86|70.55|70.49|70.91|70.88|70.46|70.43|160829
1664285100000|2022-09-27 13:25:00|70.54|70.5|70.57|70.51|70.67|70.62|70.43|70.38|126610
1664285400000|2022-09-27 13:30:00|70.58|70.53|70.5|70.45|70.67|70.63|70.43|70.4|154512
1664285700000|2022-09-27 13:35:00|70.48|70.46|70.35|70.31|70.53|70.49|70.14|70.1|314054
1664286000000|2022-09-27 13:40:00|70.33|70.32|70.26|70.21|70.51|70.47|70.15|70.1|404580
1664286300000|2022-09-27 13:45:00|70.27|70.2|70.01|69.96|70.36|70.31|69.97|69.92|407796
1664286600000|2022-09-27 13:50:00|70.02|69.97|70.04|70.01|70.11|70.05|69.88|69.83|266596
1664286900000|2022-09-27 13:55:00|70.1|70.02|70.23|70.16|70.23|70.16|69.95|69.92|255637
1664287200000|2022-09-27 14:00:00|70.24|70.18|70.01|69.95|70.24|70.18|69.78|69.73|450448
1664287500000|2022-09-27 14:05:00|70|69.96|69.69|69.66|70.01|69.96|69.68|69.64|287319
1664287800000|2022-09-27 14:10:00|69.72|69.7|69.88|69.82|69.95|69.92|69.65|69.61|301733
1664288100000|2022-09-27 14:15:00|69.87|69.83|69.85|69.81|69.9|69.86|69.69|69.66|409857
1664288400000|2022-09-27 14:20:00|69.84|69.82|70.02|70|70.15|70.11|69.83|69.81|240684
1664288700000|2022-09-27 14:25:00|70.07|69.99|69.96|69.92|70.21|70.17|69.94|69.9|185364
1664289000000|2022-09-27 14:30:00|69.97|69.94|70.34|70.29|70.42|70.39|69.96|69.94|200400
1664289300000|2022-09-27 14:35:00|70.35|70.3|70.37|70.33|70.63|70.58|70.35|70.29|129439
1664289600000|2022-09-27 14:40:00|70.36|70.32|70.56|70.52|70.57|70.52|70.34|70.32|215380
1664289900000|2022-09-27 14:45:00|70.55|70.51|70.65|70.61|70.7|70.66|70.46|70.43|155652
1664290200000|2022-09-27 14:50:00|70.66|70.62|70.65|70.61|70.82|70.79|70.61|70.57|98856
1664290500000|2022-09-27 14:55:00|70.66|70.62|70.57|70.55|70.74|70.71|70.55|70.52|101766
1664290800000|2022-09-27 15:00:00|70.58|70.56|70.49|70.44|70.69|70.66|70.49|70.44|114710
1664291100000|2022-09-27 15:05:00|70.5|70.45|70.56|70.54|70.64|70.59|70.43|70.38|99970
1664291400000|2022-09-27 15:10:00|70.6|70.56|70.37|70.34|70.63|70.6|70.35|70.32|86913
1664291700000|2022-09-27 15:15:00|70.36|70.32|70.2|70.18|70.38|70.33|70.14|70.11|64164
1664292000000|2022-09-27 15:20:00|70.21|70.19|70.04|70.02|70.26|70.23|69.96|69.93|428703
1664292300000|2022-09-27 15:25:00|70.05|70.03|69.67|69.63|70.07|70.03|69.66|69.63|717622
1664348400000|2022-09-28 07:00:00|68.43|68.18|67.79|67.6|68.48|68.35|67.23|67.1|856898
1664348700000|2022-09-28 07:05:00|67.89|67.72|67.32|67.18|68.01|67.85|67.31|67.17|698019
1664349000000|2022-09-28 07:10:00|67.3|67.19|66.67|66.58|67.57|67.49|66.59|66.5|669425
1664349300000|2022-09-28 07:15:00|66.75|66.6|65.45|65.3|66.86|66.8|65.32|65.19|879029
1664349600000|2022-09-28 07:20:00|65.46|65.29|64.95|64.85|65.82|65.67|64.88|64.73|1001427
1664349900000|2022-09-28 07:25:00|65|64.88|65.17|65.13|65.68|65.57|64.92|64.85|610805
1664350200000|2022-09-28 07:30:00|65.29|65.12|65.01|64.91|65.47|65.39|64.94|64.87|721130
1664350500000|2022-09-28 07:35:00|65.02|64.93|65.36|65.3|65.43|65.36|64.94|64.83|437732
1664350800000|2022-09-28 07:40:00|65.41|65.32|65.8|65.69|65.82|65.74|65.34|65.24|107943
1664351100000|2022-09-28 07:45:00|65.79|65.63|65.38|65.3|65.79|65.67|65.27|65.14|90762
1664351400000|2022-09-28 07:50:00|65.39|65.29|65.11|65.03|65.43|65.34|65.06|64.98|72745
1664351700000|2022-09-28 07:55:00|65.09|65.02|65.49|65.41|65.8|65.71|65.04|64.98|154309
1664352000000|2022-09-28 08:00:00|65.5|65.39|65.31|65.24|65.66|65.6|65.25|65.22|590960
1664352300000|2022-09-28 08:05:00|65.28|65.23|65.14|65.09|65.39|65.34|65.14|65.08|412001
1664352600000|2022-09-28 08:10:00|65.15|65.1|65.03|64.99|65.32|65.27|65.03|64.99|333594
1664352900000|2022-09-28 08:15:00|65.1|65.02|65.01|64.96|65.18|65.13|64.89|64.87|314627
1664353200000|2022-09-28 08:20:00|65.02|64.97|65.09|65.05|65.25|65.18|64.96|64.91|259954
1664353500000|2022-09-28 08:25:00|65.1|65.06|64.82|64.77|65.3|65.24|64.71|64.66|353548
1664353800000|2022-09-28 08:30:00|64.77|64.74|65.03|64.98|65.09|65.01|64.77|64.69|56634
1664354100000|2022-09-28 08:35:00|65.04|64.96|65.08|65|65.24|65.17|64.95|64.89|45629
1664354400000|2022-09-28 08:40:00|65.09|64.99|65.07|65.01|65.09|65.01|64.87|64.8|104898
1664354700000|2022-09-28 08:45:00|65.04|65|65.05|64.98|65.19|65.11|64.95|64.88|53969
1664355000000|2022-09-28 08:50:00|65.04|64.97|64.88|64.81|65.06|64.97|64.88|64.8|54512
1664355300000|2022-09-28 08:55:00|65.09|65|64.98|64.93|65.1|65.05|64.9|64.85|185283
1664355600000|2022-09-28 09:00:00|64.95|64.89|64.86|64.83|65.07|65.01|64.78|64.72|154664
1664355900000|2022-09-28 09:05:00|64.88|64.82|64.58|64.52|64.92|64.86|64.55|64.5|159617
1664356200000|2022-09-28 09:10:00|64.59|64.53|64.6|64.55|64.66|64.62|64.48|64.43|230353
1664356500000|2022-09-28 09:15:00|64.64|64.56|64.68|64.64|64.79|64.74|64.58|64.54|297671
1664356800000|2022-09-28 09:20:00|64.69|64.61|64.7|64.64|64.8|64.76|64.64|64.6|230049
1664357100000|2022-09-28 09:25:00|64.71|64.65|64.8|64.76|64.85|64.81|64.64|64.6|155469
1664357400000|2022-09-28 09:30:00|64.83|64.75|64.88|64.82|64.95|64.9|64.78|64.74|212594
1664357700000|2022-09-28 09:35:00|64.87|64.81|64.75|64.7|64.87|64.83|64.69|64.66|210466
1664358000000|2022-09-28 09:40:00|64.74|64.69|64.78|64.71|64.85|64.8|64.71|64.66|151763
1664358300000|2022-09-28 09:45:00|64.85|64.72|64.76|64.71|64.85|64.8|64.67|64.64|158987
1664358600000|2022-09-28 09:50:00|64.75|64.72|64.68|64.63|64.85|64.8|64.66|64.62|103961
1664358900000|2022-09-28 09:55:00|64.67|64.66|64.72|64.67|64.83|64.78|64.62|64.58|180630
1664359200000|2022-09-28 10:00:00|64.71|64.66|65.51|65.41|65.81|65.74|64.62|64.58|301849
1664359500000|2022-09-28 10:05:00|65.52|65.45|65.93|65.85|65.93|65.85|65.4|65.31|264194
1664359800000|2022-09-28 10:10:00|65.85|65.77|65.9|65.86|66.22|66.13|65.78|65.7|180777
1664360100000|2022-09-28 10:15:00|65.89|65.85|66.35|66.31|66.38|66.33|65.82|65.75|299817
1664360400000|2022-09-28 10:20:00|66.38|66.32|66.63|66.55|66.75|66.68|66.35|66.3|490303
1664360700000|2022-09-28 10:25:00|66.64|66.56|66.91|66.85|66.91|66.85|66.48|66.41|211987
1664361000000|2022-09-28 10:30:00|66.87|66.8|66.7|66.66|66.98|66.9|66.62|66.55|280008
1664361300000|2022-09-28 10:35:00|66.69|66.63|66.87|66.81|66.96|66.9|66.61|66.56|193592
1664361600000|2022-09-28 10:40:00|66.88|66.82|67.2|67.15|67.21|67.15|66.8|66.75|156169
1664361900000|2022-09-28 10:45:00|67.19|67.12|67.2|67.14|67.22|67.19|67.01|66.94|187567
1664362200000|2022-09-28 10:50:00|67.19|67.12|66.94|66.87|67.2|67.16|66.94|66.86|307017
1664362500000|2022-09-28 10:55:00|66.93|66.9|66.6|66.53|66.95|66.9|66.6|66.53|707822
1664362800000|2022-09-28 11:00:00|66.61|66.52|66.15|66.09|66.62|66.55|66.15|66.09|150602
1664363100000|2022-09-28 11:05:00|66.18|66.12|65.92|65.85|66.19|66.12|65.88|65.82|285130
1664363400000|2022-09-28 11:10:00|65.94|65.84|65.6|65.56|65.94|65.86|65.56|65.48|108424
1664363700000|2022-09-28 11:15:00|65.67|65.57|65.7|65.66|65.76|65.7|65.5|65.42|218253
1664364000000|2022-09-28 11:20:00|65.69|65.64|65.94|65.89|65.97|65.89|65.53|65.47|225878
1664364300000|2022-09-28 11:25:00|66|65.92|65.66|65.62|66.04|65.99|65.66|65.62|179239
1664364600000|2022-09-28 11:30:00|65.73|65.68|65.94|65.89|66.09|66.03|65.73|65.68|149987
1664364900000|2022-09-28 11:35:00|65.93|65.85|65.44|65.36|65.93|65.85|65.44|65.36|223647
1664365200000|2022-09-28 11:40:00|65.43|65.37|65.47|65.41|65.61|65.55|65.43|65.36|123189
1664365500000|2022-09-28 11:45:00|65.44|65.4|65.52|65.47|65.53|65.5|65.36|65.29|197627
1664365800000|2022-09-28 11:50:00|65.51|65.46|65.53|65.48|65.56|65.52|65.36|65.31|244976
1664366100000|2022-09-28 11:55:00|65.6|65.54|65.52|65.46|65.64|65.59|65.43|65.38|114033
1664366400000|2022-09-28 12:00:00|65.51|65.47|65.81|65.75|65.92|65.86|65.51|65.47|129934
1664366700000|2022-09-28 12:05:00|65.86|65.76|65.69|65.64|65.97|65.9|65.69|65.64|143522
1664367000000|2022-09-28 12:10:00|65.66|65.61|65.6|65.54|65.77|65.72|65.5|65.45|89216
1664367300000|2022-09-28 12:15:00|65.61|65.55|65.71|65.66|65.71|65.66|65.52|65.49|114451
1664367600000|2022-09-28 12:20:00|65.72|65.68|66.12|66.06|66.12|66.07|65.7|65.66|241051
1664367900000|2022-09-28 12:25:00|66.06|65.99|65.79|65.75|66.09|66.02|65.77|65.72|85680
1664368200000|2022-09-28 12:30:00|65.81|65.72|65.96|65.91|66|65.97|65.79|65.72|141112
1664368500000|2022-09-28 12:35:00|65.95|65.92|66.01|65.98|66.18|66.14|65.89|65.84|112810
1664368800000|2022-09-28 12:40:00|66.05|66.01|66.29|66.25|66.31|66.26|65.98|65.94|75888
1664369100000|2022-09-28 12:45:00|66.28|66.21|66.04|66.01|66.31|66.27|66.04|66.01|117339
1664369400000|2022-09-28 12:50:00|66.07|66.02|66.28|66.22|66.3|66.26|66.03|65.98|179878
1664369700000|2022-09-28 12:55:00|66.27|66.23|66.15|66.1|66.27|66.23|66.03|65.98|75080
1664370000000|2022-09-28 13:00:00|66.14|66.09|66.15|66.11|66.34|66.29|66.09|66.04|113129
1664370300000|2022-09-28 13:05:00|66.16|66.12|65.97|65.91|66.3|66.24|65.97|65.9|89216
1664370600000|2022-09-28 13:10:00|65.96|65.92|65.9|65.84|66.02|65.97|65.75|65.7|170096
1664370900000|2022-09-28 13:15:00|65.91|65.85|66.04|66|66.24|66.18|65.9|65.85|88332
1664371200000|2022-09-28 13:20:00|66.05|65.96|66.13|66.08|66.13|66.08|65.85|65.81|121625
1664371500000|2022-09-28 13:25:00|66.11|66.06|65.95|65.91|66.23|66.17|65.95|65.9|79062
1664371800000|2022-09-28 13:30:00|65.94|65.89|65.52|65.46|65.94|65.89|65.33|65.27|200172
1664372100000|2022-09-28 13:35:00|65.5|65.47|65.71|65.67|65.71|65.67|65.46|65.41|180605
1664372400000|2022-09-28 13:40:00|65.72|65.68|66.01|65.95|66.02|65.97|65.71|65.68|176761
1664372700000|2022-09-28 13:45:00|66|65.93|65.99|65.95|66.13|66.08|65.87|65.82|173862
1664373000000|2022-09-28 13:50:00|65.96|65.9|66.04|66.02|66.18|66.13|65.9|65.84|250974
1664373300000|2022-09-28 13:55:00|66.06|66.04|66.27|66.25|66.35|66.3|66|65.95|274921
1664373600000|2022-09-28 14:00:00|66.26|66.22|66.95|66.9|67.01|66.95|66.26|66.16|304153
1664373900000|2022-09-28 14:05:00|66.94|66.91|67.3|67.23|67.55|67.36|66.9|66.85|350278
1664374200000|2022-09-28 14:10:00|67.28|67.22|67.67|67.62|67.77|67.64|67.24|67.16|467281
1664374500000|2022-09-28 14:15:00|67.65|67.63|67.14|67.09|67.69|67.63|66.97|66.93|344733
1664374800000|2022-09-28 14:20:00|67.13|67.08|67.35|67.29|67.39|67.35|67.07|67|161856
1664375100000|2022-09-28 14:25:00|67.38|67.33|67.57|67.53|67.58|67.53|67.21|67.16|195690
1664375400000|2022-09-28 14:30:00|67.59|67.55|67.73|67.68|67.74|67.69|67.42|67.37|167219
1664375700000|2022-09-28 14:35:00|67.8|67.69|67.84|67.79|68.11|68.09|67.75|67.69|424516
1664376000000|2022-09-28 14:40:00|67.9|67.8|67.83|67.79|68.03|67.98|67.77|67.73|298333
1664376300000|2022-09-28 14:45:00|67.82|67.77|67.27|67.22|67.86|67.82|67.25|67.2|380023
1664376600000|2022-09-28 14:50:00|67.29|67.23|67.08|67.03|67.35|67.3|67.04|66.98|185595
1664376900000|2022-09-28 14:55:00|67.07|67|66.98|66.94|67.08|67.03|66.87|66.83|207623
1664377200000|2022-09-28 15:00:00|66.97|66.93|66.99|66.94|67.11|67.06|66.75|66.7|231614
1664377500000|2022-09-28 15:05:00|66.98|66.92|66.8|66.76|66.98|66.95|66.76|66.71|214241
1664377800000|2022-09-28 15:10:00|66.81|66.77|66.81|66.76|66.9|66.86|66.67|66.62|196366
1664378100000|2022-09-28 15:15:00|66.84|66.8|66.84|66.8|66.9|66.85|66.71|66.68|128287
1664378400000|2022-09-28 15:20:00|66.83|66.78|67.01|66.97|67.11|67.06|66.82|66.78|295318
1664378700000|2022-09-28 15:25:00|67.04|67|66.96|66.9|67.11|67.08|66.91|66.89|391697
1664434800000|2022-09-29 07:00:00|67.58|67.06|66.92|66.85|67.58|67.26|66.89|66.8|645588
1664435100000|2022-09-29 07:05:00|66.82|66.7|66.48|66.4|66.83|66.72|66.38|66.3|411067
1664435400000|2022-09-29 07:10:00|66.5|66.39|66.48|66.41|66.59|66.53|66.28|66.19|202984
1664435700000|2022-09-29 07:15:00|66.5|66.42|66.15|66.08|66.55|66.49|66.11|66.05|126095
1664436000000|2022-09-29 07:20:00|66.14|66.1|66.11|66.08|66.15|66.1|65.9|65.85|316682
1664436300000|2022-09-29 07:25:00|66.03|65.96|66.22|66.15|66.24|66.18|65.94|65.88|157476
1664436600000|2022-09-29 07:30:00|66.15|66.09|66.1|66.04|66.15|66.09|65.86|65.81|404845
1664436900000|2022-09-29 07:35:00|66.11|66.05|65.99|65.93|66.11|66.05|65.78|65.72|131726
1664437200000|2022-09-29 07:40:00|65.98|65.96|66.34|66.31|66.41|66.36|65.96|65.91|194975
1664437500000|2022-09-29 07:45:00|66.33|66.26|66.4|66.34|66.4|66.35|66.14|66.07|289033
1664437800000|2022-09-29 07:50:00|66.39|66.33|66.47|66.42|66.5|66.44|66.25|66.18|213839
1664438100000|2022-09-29 07:55:00|66.48|66.43|66.68|66.63|66.79|66.72|66.48|66.43|219435
1664438400000|2022-09-29 08:00:00|66.65|66.57|66.76|66.7|66.76|66.7|66.48|66.44|135442
1664438700000|2022-09-29 08:05:00|66.78|66.72|66.76|66.72|66.82|66.78|66.56|66.5|106933
1664439000000|2022-09-29 08:10:00|66.78|66.71|66.63|66.59|66.81|66.75|66.61|66.56|138603
1664439300000|2022-09-29 08:15:00|66.7|66.64|66.56|66.5|66.73|66.66|66.42|66.36|85822
1664439600000|2022-09-29 08:20:00|66.55|66.49|66.27|66.23|66.55|66.5|66.26|66.23|97050
1664439900000|2022-09-29 08:25:00|66.3|66.24|66.39|66.35|66.43|66.39|66.26|66.23|102130
1664440200000|2022-09-29 08:30:00|66.41|66.36|66.56|66.52|66.6|66.53|66.28|66.25|93644
1664440500000|2022-09-29 08:35:00|66.55|66.51|66.21|66.14|66.56|66.51|66.13|66.09|147966
1664440800000|2022-09-29 08:40:00|66.23|66.15|66.53|66.47|66.59|66.53|66.23|66.14|193389
1664441100000|2022-09-29 08:45:00|66.54|66.48|66.46|66.41|66.54|66.49|66.38|66.34|84543
1664441400000|2022-09-29 08:50:00|66.45|66.5|66.54|66.5|66.57|66.52|66.44|66.41|46100
1664441700000|2022-09-29 08:55:00|66.6|66.54|66.55|66.52|66.64|66.6|66.52|66.48|37001
1664442000000|2022-09-29 09:00:00|66.59|66.57|66.56|66.51|66.74|66.69|66.55|66.49|63758
1664442300000|2022-09-29 09:05:00|66.55|66.5|66.77|66.72|66.8|66.75|66.5|66.46|164703
1664442600000|2022-09-29 09:10:00|66.75|66.73|66.79|66.75|66.87|66.83|66.71|66.66|200656
1664442900000|2022-09-29 09:15:00|66.81|66.76|66.73|66.68|67|66.92|66.73|66.68|180458
1664443200000|2022-09-29 09:20:00|66.8|66.74|66.93|66.87|66.96|66.9|66.72|66.68|69003
1664443500000|2022-09-29 09:25:00|66.92|66.86|66.83|66.78|67|66.95|66.81|66.76|104554
1664443800000|2022-09-29 09:30:00|66.85|66.79|66.97|66.92|67.07|67.02|66.84|66.79|116446
1664444100000|2022-09-29 09:35:00|66.96|66.91|67.08|67.04|67.17|67.12|66.96|66.91|124596
1664444400000|2022-09-29 09:40:00|67.09|66.99|67.25|67.21|67.28|67.24|66.98|66.93|61576
1664444700000|2022-09-29 09:45:00|67.28|67.23|67.21|67.17|67.35|67.31|67.13|67.08|280832
1664445000000|2022-09-29 09:50:00|67.23|67.19|67.3|67.27|67.4|67.34|67.23|67.19|77536
1664445300000|2022-09-29 09:55:00|67.29|67.25|67.23|67.18|67.34|67.29|67.13|67.1|193832
1664445600000|2022-09-29 10:00:00|67.25|67.19|66.99|66.97|67.35|67.3|66.99|66.97|95074
1664445900000|2022-09-29 10:05:00|67|66.98|67.07|67.04|67.15|67.1|66.98|66.93|81221
1664446200000|2022-09-29 10:10:00|67.04|67|67.02|67|67.16|67.1|67.01|66.97|48162
1664446500000|2022-09-29 10:15:00|67.04|67.01|67.03|66.99|67.12|67.07|67.01|66.98|79490
1664446800000|2022-09-29 10:20:00|67.07|67.02|67.22|67.18|67.24|67.2|67.05|67|89852
1664447100000|2022-09-29 10:25:00|67.21|67.17|66.93|66.89|67.22|67.17|66.8|66.75|61368
1664447400000|2022-09-29 10:30:00|66.95|66.9|66.96|66.93|67|66.96|66.9|66.86|11557
1664447700000|2022-09-29 10:35:00|66.97|66.92|66.94|66.9|67|66.96|66.88|66.83|56387
1664448000000|2022-09-29 10:40:00|66.93|66.92|66.95|66.91|67.01|66.97|66.84|66.8|32571
1664448300000|2022-09-29 10:45:00|66.97|66.92|67.15|67.1|67.18|67.15|66.96|66.92|184352
1664448600000|2022-09-29 10:50:00|67.14|67.11|67.38|67.32|67.39|67.33|67.13|67.11|72520
1664448900000|2022-09-29 10:55:00|67.37|67.33|67.24|67.19|67.55|67.48|67.23|67.19|141377
1664449200000|2022-09-29 11:00:00|67.25|67.2|67.32|67.26|67.36|67.3|67.22|67.18|44374
1664449500000|2022-09-29 11:05:00|67.35|67.28|67.37|67.31|67.46|67.41|67.29|67.22|82325
1664449800000|2022-09-29 11:10:00|67.36|67.32|67.55|67.51|67.57|67.52|67.36|67.32|260565
1664450100000|2022-09-29 11:15:00|67.6|67.52|67.69|67.64|67.75|67.72|67.59|67.51|50898
1664450400000|2022-09-29 11:20:00|67.7|67.66|67.54|67.5|67.73|67.69|67.51|67.45|141140
1664450700000|2022-09-29 11:25:00|67.53|67.51|67.72|67.69|67.75|67.7|67.53|67.5|67899
1664451000000|2022-09-29 11:30:00|67.75|67.7|67.57|67.54|67.81|67.76|67.54|67.52|51443
1664451300000|2022-09-29 11:35:00|67.55|67.52|67.37|67.33|67.57|67.52|67.36|67.32|110664
1664451600000|2022-09-29 11:40:00|67.36|67.32|67.38|67.33|67.54|67.53|67.36|67.32|118374
1664451900000|2022-09-29 11:45:00|67.37|67.32|67.42|67.38|67.51|67.46|67.35|67.31|66824
1664452200000|2022-09-29 11:50:00|67.48|67.44|67.6|67.55|67.61|67.57|67.47|67.42|151934
1664452500000|2022-09-29 11:55:00|67.58|67.57|67.58|67.53|67.6|67.57|67.48|67.44|112560
1664452800000|2022-09-29 12:00:00|67.56|67.54|67.67|67.65|67.72|67.68|67.5|67.44|110621
1664453100000|2022-09-29 12:05:00|67.72|67.64|67.82|67.8|67.86|67.81|67.66|67.62|103473
1664453400000|2022-09-29 12:10:00|67.83|67.81|67.63|67.58|67.84|67.81|67.6|67.54|82618
1664453700000|2022-09-29 12:15:00|67.62|67.59|67.71|67.69|67.82|67.77|67.59|67.54|109037
1664454000000|2022-09-29 12:20:00|67.7|67.67|67.82|67.78|67.85|67.81|67.7|67.66|121321
1664454300000|2022-09-29 12:25:00|67.8|67.74|67.75|67.72|67.8|67.74|67.65|67.6|94711
1664454600000|2022-09-29 12:30:00|67.74|67.68|67.78|67.73|67.79|67.75|67.61|67.55|339236
1664454900000|2022-09-29 12:35:00|67.77|67.71|67.65|67.59|67.77|67.71|67.51|67.46|199023
1664455200000|2022-09-29 12:40:00|67.63|67.57|67.5|67.45|67.63|67.58|67.33|67.3|178671
1664455500000|2022-09-29 12:45:00|67.47|67.46|67.46|67.42|67.55|67.5|67.4|67.37|95688
1664455800000|2022-09-29 12:50:00|67.43|67.4|67.53|67.5|67.56|67.51|67.43|67.39|42035
1664456100000|2022-09-29 12:55:00|67.52|67.49|67.51|67.48|67.68|67.62|67.45|67.4|76783
1664456400000|2022-09-29 13:00:00|67.54|67.49|67.63|67.58|67.68|67.62|67.49|67.43|124420
1664456700000|2022-09-29 13:05:00|67.64|67.59|67.65|67.6|67.81|67.76|67.59|67.54|89542
1664457000000|2022-09-29 13:10:00|67.64|67.59|67.62|67.58|67.7|67.65|67.49|67.45|109540
1664457300000|2022-09-29 13:15:00|67.61|67.57|67.43|67.38|67.71|67.66|67.41|67.35|75987
1664457600000|2022-09-29 13:20:00|67.48|67.39|67.42|67.38|67.48|67.44|67.32|67.27|60788
1664457900000|2022-09-29 13:25:00|67.41|67.4|67.62|67.57|67.63|67.58|67.36|67.3|191003
1664458200000|2022-09-29 13:30:00|67.61|67.58|67.86|67.81|67.95|67.92|67.52|67.47|148188
1664458500000|2022-09-29 13:35:00|67.82|67.78|67.61|67.58|67.89|67.84|67.53|67.48|287373
1664458800000|2022-09-29 13:40:00|67.64|67.59|67.47|67.42|67.65|67.63|67.4|67.36|85325
1664459100000|2022-09-29 13:45:00|67.46|67.43|67.4|67.37|67.59|67.55|67.28|67.25|81992
1664459400000|2022-09-29 13:50:00|67.42|67.39|67.69|67.66|67.8|67.77|67.42|67.38|120650
1664459700000|2022-09-29 13:55:00|67.68|67.64|67.47|67.41|67.86|67.81|67.27|67.25|127866
1664460000000|2022-09-29 14:00:00|67.48|67.42|67.27|67.22|67.48|67.43|67.12|67.08|188180
1664460300000|2022-09-29 14:05:00|67.28|67.24|67.24|67.2|67.34|67.3|67.08|67.02|105774
1664460600000|2022-09-29 14:10:00|67.23|67.18|67.2|67.16|67.26|67.22|67.06|67.01|95286
1664460900000|2022-09-29 14:15:00|67.22|67.17|67.18|67.17|67.24|67.21|66.99|66.95|126949
1664461200000|2022-09-29 14:20:00|67.16|67.13|67.1|67.05|67.49|67.44|67.1|67.05|155707
1664461500000|2022-09-29 14:25:00|67.14|67.07|67.25|67.21|67.25|67.21|67.04|66.99|89076
1664461800000|2022-09-29 14:30:00|67.24|67.19|67|66.96|67.27|67.24|66.97|66.93|99251
1664462100000|2022-09-29 14:35:00|66.98|66.95|67.29|67.25|67.32|67.29|66.93|66.88|132226
1664462400000|2022-09-29 14:40:00|67.28|67.24|67.59|67.55|67.63|67.57|67.27|67.23|84962
1664462700000|2022-09-29 14:45:00|67.63|67.56|67.9|67.85|67.93|67.89|67.47|67.43|367844
1664463000000|2022-09-29 14:50:00|67.91|67.86|68.03|67.99|68.15|68.11|67.83|67.77|166764
1664463300000|2022-09-29 14:55:00|68.06|68.03|67.98|67.94|68.17|68.12|67.98|67.94|166808
1664463600000|2022-09-29 15:00:00|67.97|67.93|68.13|68.1|68.18|68.15|67.94|67.91|131636
1664463900000|2022-09-29 15:05:00|68.14|68.07|68.28|68.25|68.38|68.33|68.05|68.02|224271
1664464200000|2022-09-29 15:10:00|68.27|68.26|68.35|68.31|68.44|68.4|68.27|68.26|190353
1664464500000|2022-09-29 15:15:00|68.31|68.3|68.32|68.28|68.45|68.41|68.23|68.19|132608
1664464800000|2022-09-29 15:20:00|68.3|68.29|68.22|68.19|68.31|68.29|68.17|68.13|138387
1664465100000|2022-09-29 15:25:00|68.23|68.2|68.28|68.24|68.36|68.33|68.23|68.2|258628
1664521200000|2022-09-30 07:00:00|69.3|69.01|69.32|69.19|69.49|69.32|68.51|68.33|349117
1664521500000|2022-09-30 07:05:00|69.29|69.16|69.57|69.46|69.67|69.54|69.28|69.16|264149
1664521800000|2022-09-30 07:10:00|69.55|69.41|69.42|69.35|69.75|69.67|69.09|69.05|246280
1664522100000|2022-09-30 07:15:00|69.41|69.34|69.52|69.47|69.61|69.51|69.23|69.16|242888
1664522400000|2022-09-30 07:20:00|69.53|69.48|69.98|69.93|69.98|69.93|69.46|69.41|177699
1664522700000|2022-09-30 07:25:00|69.96|69.94|69.92|69.9|70.21|70.14|69.91|69.86|222023
1664523000000|2022-09-30 07:30:00|69.91|69.86|70.29|70.25|70.32|70.25|69.88|69.81|192983
1664523300000|2022-09-30 07:35:00|70.32|70.26|70.74|70.71|70.78|70.75|70.3|70.26|436788
1664523600000|2022-09-30 07:40:00|70.78|70.72|70.82|70.79|71.11|71.05|70.76|70.72|320960
1664523900000|2022-09-30 07:45:00|70.81|70.77|70.69|70.62|70.83|70.77|70.44|70.37|287880
1664524200000|2022-09-30 07:50:00|70.62|70.57|70.46|70.39|70.67|70.6|70.41|70.36|91112
1664524500000|2022-09-30 07:55:00|70.47|70.46|70.79|70.71|70.84|70.74|70.47|70.46|109951
1664524800000|2022-09-30 08:00:00|70.81|70.76|70.64|70.59|70.9|70.81|70.59|70.51|163542
1664525100000|2022-09-30 08:05:00|70.65|70.58|70.41|70.34|70.65|70.59|70.29|70.23|82360
1664525400000|2022-09-30 08:10:00|70.39|70.35|70.6|70.52|70.62|70.55|70.33|70.27|85341
1664525700000|2022-09-30 08:15:00|70.61|70.53|70.64|70.59|70.77|70.69|70.57|70.52|50120
1664526000000|2022-09-30 08:20:00|70.66|70.6|70.6|70.54|70.66|70.6|70.4|70.34|121659
1664526300000|2022-09-30 08:25:00|70.58|70.53|70.32|70.25|70.62|70.56|70.32|70.25|58688
1664526600000|2022-09-30 08:30:00|70.31|70.24|70.28|70.2|70.4|70.32|70.19|70.14|52638
1664526900000|2022-09-30 08:35:00|70.27|70.21|70.15|70.11|70.28|70.23|69.97|69.92|86467
1664527200000|2022-09-30 08:40:00|70.16|70.08|70.4|70.36|70.41|70.36|70.13|70.07|126342
1664527500000|2022-09-30 08:45:00|70.43|70.38|70.56|70.51|70.59|70.53|70.4|70.36|81585
1664527800000|2022-09-30 08:50:00|70.57|70.52|70.46|70.44|70.66|70.6|70.45|70.39|114476
1664528100000|2022-09-30 08:55:00|70.39|70.43|70.38|70.33|70.48|70.43|70.22|70.16|44897
1664528400000|2022-09-30 09:00:00|70.34|70.34|70.22|70.16|70.34|70.34|70.14|70.07|33611
1664528700000|2022-09-30 09:05:00|70.27|70.17|70.26|70.21|70.34|70.29|70.21|70.17|49249
1664529000000|2022-09-30 09:10:00|70.27|70.24|69.92|69.89|70.34|70.31|69.92|69.87|82079
1664529300000|2022-09-30 09:15:00|69.98|69.92|69.83|69.79|70.09|70.04|69.83|69.78|98209
1664529600000|2022-09-30 09:20:00|69.82|69.76|69.96|69.9|69.96|69.9|69.75|69.69|90711
1664529900000|2022-09-30 09:25:00|69.97|69.91|70.06|70.01|70.12|70.07|69.92|69.86|171894
1664530200000|2022-09-30 09:30:00|70.04|70|70.3|70.25|70.33|70.3|70|69.96|118894
1664530500000|2022-09-30 09:35:00|70.32|70.23|70.45|70.42|70.51|70.45|70.28|70.22|188861
1664530800000|2022-09-30 09:40:00|70.48|70.43|70.57|70.53|70.67|70.61|70.45|70.41|138549
1664531100000|2022-09-30 09:45:00|70.56|70.52|70.54|70.5|70.69|70.64|70.53|70.5|95344
1664531400000|2022-09-30 09:50:00|70.56|70.51|70.47|70.43|70.56|70.54|70.41|70.37|47966
1664531700000|2022-09-30 09:55:00|70.46|70.42|70.49|70.44|70.5|70.46|70.43|70.38|42685
1664532000000|2022-09-30 10:00:00|70.46|70.46|70.5|70.44|70.65|70.6|70.45|70.4|49404
1664532300000|2022-09-30 10:05:00|70.49|70.45|70.57|70.51|70.62|70.57|70.46|70.43|193634
1664532600000|2022-09-30 10:10:00|70.56|70.49|70.57|70.52|70.6|70.56|70.51|70.46|27780
1664532900000|2022-09-30 10:15:00|70.54|70.49|70.29|70.25|70.54|70.49|70.29|70.24|12768
1664533200000|2022-09-30 10:20:00|70.32|70.26|70.15|70.12|70.32|70.28|70.11|70.06|49064
1664533500000|2022-09-30 10:25:00|70.22|70.18|70.05|69.99|70.25|70.22|70.02|69.96|52685
1664533800000|2022-09-30 10:30:00|70.04|69.98|70.01|69.95|70.11|70.07|69.95|69.92|72758
1664534100000|2022-09-30 10:35:00|69.99|69.94|69.91|69.88|70.11|70.08|69.91|69.85|47100
1664534400000|2022-09-30 10:40:00|69.93|69.89|69.91|69.86|70.03|69.98|69.76|69.71|35741
1664534700000|2022-09-30 10:45:00|69.9|69.82|69.91|69.88|69.93|69.89|69.76|69.72|109859
1664535000000|2022-09-30 10:50:00|69.93|69.89|69.99|69.97|70.02|69.97|69.9|69.85|136727
1664535300000|2022-09-30 10:55:00|70|69.96|70.17|70.12|70.2|70.15|69.97|69.94|233644
1664535600000|2022-09-30 11:00:00|70.18|70.13|69.75|69.72|70.22|70.15|69.75|69.69|247981
1664535900000|2022-09-30 11:05:00|69.78|69.75|69.43|69.36|69.79|69.76|69.43|69.36|37330
1664536200000|2022-09-30 11:10:00|69.41|69.35|69.22|69.13|69.45|69.38|69.13|69.06|138578
1664536500000|2022-09-30 11:15:00|69.21|69.14|69.38|69.32|69.41|69.33|69.15|69.09|119657
1664536800000|2022-09-30 11:20:00|69.36|69.3|69.43|69.41|69.43|69.41|69.31|69.27|65359
1664537100000|2022-09-30 11:25:00|69.42|69.39|69.51|69.45|69.54|69.49|69.37|69.33|61925
1664537400000|2022-09-30 11:30:00|69.5|69.46|69.46|69.42|69.52|69.47|69.43|69.38|60018
1664537700000|2022-09-30 11:35:00|69.49|69.43|69.65|69.6|69.66|69.6|69.4|69.38|52885
1664538000000|2022-09-30 11:40:00|69.66|69.61|69.46|69.4|69.7|69.63|69.46|69.4|15469
1664538300000|2022-09-30 11:45:00|69.45|69.42|69.16|69.14|69.45|69.42|69.15|69.11|52259
1664538600000|2022-09-30 11:50:00|69.15|69.11|69.21|69.17|69.23|69.17|69.13|69.08|37017
1664538900000|2022-09-30 11:55:00|69.19|69.14|69.33|69.29|69.35|69.3|69.07|69.02|40042
1664539200000|2022-09-30 12:00:00|69.32|69.27|69.53|69.51|69.57|69.52|69.31|69.27|95036
1664539500000|2022-09-30 12:05:00|69.52|69.5|69.53|69.5|69.61|69.57|69.49|69.45|81600
1664539800000|2022-09-30 12:10:00|69.5|69.46|69.56|69.52|69.6|69.55|69.49|69.45|29076
1664540100000|2022-09-30 12:15:00|69.55|69.5|69.65|69.62|69.69|69.65|69.47|69.42|65787
1664540400000|2022-09-30 12:20:00|69.64|69.61|69.63|69.58|69.79|69.75|69.51|69.46|186188
1664540700000|2022-09-30 12:25:00|69.61|69.59|69.94|69.88|70.05|69.98|69.57|69.55|198197
1664541000000|2022-09-30 12:30:00|69.95|69.84|69.61|69.56|69.95|69.84|69.45|69.4|264778
1664541300000|2022-09-30 12:35:00|69.62|69.55|69.78|69.71|69.82|69.76|69.57|69.52|60876
1664541600000|2022-09-30 12:40:00|69.75|69.7|69.97|69.91|70.06|70.03|69.75|69.68|70465
1664541900000|2022-09-30 12:45:00|69.96|69.92|70.14|70.09|70.2|70.14|69.94|69.91|194977
1664542200000|2022-09-30 12:50:00|70.13|70.1|70.21|70.14|70.33|70.27|70.1|70.04|52667
1664542500000|2022-09-30 12:55:00|70.2|70.13|70.24|70.2|70.48|70.41|70.19|70.13|158914
1664542800000|2022-09-30 13:00:00|70.23|70.19|70|69.96|70.32|70.26|70|69.95|157748
1664543100000|2022-09-30 13:05:00|69.99|69.95|70.07|70.03|70.08|70.04|69.89|69.84|74656
1664543400000|2022-09-30 13:10:00|70.01|69.96|69.94|69.87|70.02|69.97|69.71|69.67|57424
1664543700000|2022-09-30 13:15:00|69.95|69.88|69.93|69.88|69.97|69.93|69.87|69.81|78339
1664544000000|2022-09-30 13:20:00|69.92|69.89|69.94|69.89|69.99|69.95|69.86|69.81|82346
1664544300000|2022-09-30 13:25:00|69.91|69.88|69.77|69.73|69.91|69.88|69.7|69.67|82821
1664544600000|2022-09-30 13:30:00|69.81|69.76|69.61|69.56|69.91|69.86|69.61|69.56|156660
1664544900000|2022-09-30 13:35:00|69.65|69.57|69.38|69.32|69.7|69.65|69.21|69.13|115326
1664545200000|2022-09-30 13:40:00|69.37|69.33|69.44|69.42|69.49|69.44|69.31|69.26|52204
1664545500000|2022-09-30 13:45:00|69.47|69.39|69.59|69.55|69.72|69.67|69.42|69.38|195815
1664545800000|2022-09-30 13:50:00|69.6|69.54|69.82|69.77|69.84|69.8|69.51|69.47|167484
1664546100000|2022-09-30 13:55:00|69.81|69.76|69.85|69.8|70.02|69.98|69.78|69.74|59869
1664546400000|2022-09-30 14:00:00|69.84|69.75|69.83|69.78|69.91|69.87|69.71|69.67|92143
1664546700000|2022-09-30 14:05:00|69.81|69.8|69.78|69.74|69.9|69.86|69.71|69.68|145604
1664547000000|2022-09-30 14:10:00|69.8|69.75|69.68|69.63|69.85|69.81|69.54|69.52|137354
1664547300000|2022-09-30 14:15:00|69.67|69.64|69.62|69.6|69.76|69.71|69.4|69.38|195442
1664547600000|2022-09-30 14:20:00|69.61|69.51|69.51|69.47|69.61|69.56|69.41|69.37|149157
1664547900000|2022-09-30 14:25:00|69.5|69.46|69.53|69.49|69.7|69.65|69.42|69.39|128483
1664548200000|2022-09-30 14:30:00|69.51|69.47|69.93|69.89|69.97|69.92|69.49|69.45|121141
1664548500000|2022-09-30 14:35:00|69.92|69.88|69.75|69.71|69.95|69.9|69.71|69.67|116218
1664548800000|2022-09-30 14:40:00|69.74|69.7|69.93|69.9|69.99|69.94|69.74|69.69|101382
1664549100000|2022-09-30 14:45:00|69.92|69.88|69.87|69.84|69.97|69.93|69.74|69.7|195796
1664549400000|2022-09-30 14:50:00|69.91|69.86|69.83|69.8|69.98|69.94|69.7|69.66|3124850
1664549700000|2022-09-30 14:55:00|69.86|69.81|69.95|69.91|69.95|69.91|69.73|69.69|75644
1664550000000|2022-09-30 15:00:00|69.94|69.88|69.91|69.87|70|69.96|69.67|69.64|201792
1664550300000|2022-09-30 15:05:00|69.92|69.88|70.09|70.05|70.21|70.17|69.86|69.83|334932
1664550600000|2022-09-30 15:10:00|70.08|70.04|69.99|69.95|70.12|70.08|69.88|69.86|104472
1664550900000|2022-09-30 15:15:00|69.97|69.94|69.95|69.91|69.98|69.96|69.84|69.8|219821
1664551200000|2022-09-30 15:20:00|69.93|69.92|69.73|69.71|70.01|69.97|69.72|69.69|200032
1664551500000|2022-09-30 15:25:00|69.72|69.65|69.61|69.56|69.76|69.74|69.55|69.51|333531
1664780400000|2022-10-03 07:00:00|70.01|69.94|68.29|68.17|70.17|69.96|68.29|68.17|282387
1664780700000|2022-10-03 07:05:00|68.26|68.15|68.46|68.36|69.28|69.13|68.1|67.98|333346
1664781000000|2022-10-03 07:10:00|68.45|68.34|68.82|68.74|68.86|68.78|68.26|68.17|200159
1664781300000|2022-10-03 07:15:00|68.83|68.78|69.2|69.14|69.23|69.15|68.81|68.78|187649
1664781600000|2022-10-03 07:20:00|69.21|69.09|69.29|69.23|69.42|69.36|69.16|69.09|185650
1664781900000|2022-10-03 07:25:00|69.3|69.24|69.25|69.17|69.44|69.39|68.99|68.9|114668
1664782200000|2022-10-03 07:30:00|69.23|69.18|69.19|69.12|69.33|69.26|69.04|68.99|126984
1664782500000|2022-10-03 07:35:00|69.18|69.11|68.6|68.53|69.18|69.12|68.54|68.5|214548
1664782800000|2022-10-03 07:40:00|68.58|68.55|68.86|68.8|68.97|68.91|68.58|68.55|137157
1664783100000|2022-10-03 07:45:00|68.84|68.79|68.91|68.84|68.91|68.87|68.64|68.59|140765
1664783400000|2022-10-03 07:50:00|68.89|68.83|69.15|69.12|69.18|69.12|68.84|68.8|152200
1664783700000|2022-10-03 07:55:00|69.12|69.03|69.42|69.36|69.47|69.44|69.12|69.03|81073
1664784000000|2022-10-03 08:00:00|69.41|69.31|69.02|68.99|69.43|69.38|69.01|68.97|147727
1664784300000|2022-10-03 08:05:00|69.01|69|69.27|69.24|69.36|69.31|68.91|68.85|396229
1664784600000|2022-10-03 08:10:00|69.23|69.2|68.46|68.42|69.23|69.2|68.44|68.39|228375
1664784900000|2022-10-03 08:15:00|68.51|68.44|68.48|68.42|68.62|68.56|68.37|68.32|202189
1664785200000|2022-10-03 08:20:00|68.47|68.36|68.74|68.69|68.75|68.69|68.41|68.35|47385
1664785500000|2022-10-03 08:25:00|68.73|68.64|68.58|68.56|68.81|68.76|68.55|68.5|131816
1664785800000|2022-10-03 08:30:00|68.6|68.53|68.53|68.47|68.73|68.67|68.38|68.33|99809
1664786100000|2022-10-03 08:35:00|68.5|68.44|68.36|68.29|68.65|68.59|68.36|68.29|158012
1664786400000|2022-10-03 08:40:00|68.35|68.22|68.26|68.17|68.35|68.24|68.04|68|147421
1664786700000|2022-10-03 08:45:00|68.25|68.16|68.26|68.21|68.3|68.24|68.06|68.01|70072
1664787000000|2022-10-03 08:50:00|68.27|68.2|68.33|68.29|68.4|68.34|68.25|68.19|46358
1664787300000|2022-10-03 08:55:00|68.32|68.3|68.47|68.41|68.48|68.42|68.3|68.24|96676
1664787600000|2022-10-03 09:00:00|68.46|68.4|68.3|68.27|68.47|68.41|68.13|68.1|80461
1664787900000|2022-10-03 09:05:00|68.32|68.29|68.09|68.05|68.37|68.32|68.06|68.01|93360
1664788200000|2022-10-03 09:10:00|68.15|68.06|68.2|68.14|68.23|68.17|68.12|68.06|95908
1664788500000|2022-10-03 09:15:00|68.23|68.16|68.34|68.3|68.39|68.34|68.16|68.12|47109
1664788800000|2022-10-03 09:20:00|68.36|68.31|68.49|68.44|68.54|68.49|68.32|68.27|68447
1664789100000|2022-10-03 09:25:00|68.43|68.43|68.5|68.44|68.52|68.46|68.3|68.25|30027
1664789400000|2022-10-03 09:30:00|68.48|68.43|68.87|68.82|68.9|68.84|68.47|68.42|44207
1664789700000|2022-10-03 09:35:00|68.88|68.84|68.82|68.76|69.04|69.02|68.73|68.67|81817
1664790000000|2022-10-03 09:40:00|68.81|68.74|68.65|68.59|68.9|68.85|68.59|68.53|96558
1664790300000|2022-10-03 09:45:00|68.63|68.57|68.74|68.68|68.76|68.71|68.56|68.53|59600
1664790600000|2022-10-03 09:50:00|68.73|68.64|68.81|68.76|68.9|68.84|68.64|68.58|45120
1664790900000|2022-10-03 09:55:00|68.82|68.75|68.72|68.68|68.83|68.79|68.68|68.63|4868
1664791200000|2022-10-03 10:00:00|68.73|68.66|68.67|68.63|68.75|68.7|68.63|68.57|58849
1664791500000|2022-10-03 10:05:00|68.66|68.64|68.67|68.63|68.72|68.67|68.59|68.56|71277
1664791800000|2022-10-03 10:10:00|68.7|68.65|68.59|68.56|68.82|68.77|68.59|68.56|79912
1664792100000|2022-10-03 10:15:00|68.58|68.51|68.51|68.47|68.58|68.51|68.44|68.39|45261
1664792400000|2022-10-03 10:20:00|68.46|68.41|68.43|68.38|68.51|68.48|68.39|68.34|122076
1664792700000|2022-10-03 10:25:00|68.42|68.37|68.57|68.52|68.57|68.53|68.37|68.35|50767
1664793000000|2022-10-03 10:30:00|68.56|68.51|68.49|68.45|68.58|68.54|68.45|68.39|53863
1664793300000|2022-10-03 10:35:00|68.55|68.46|68.43|68.39|68.56|68.52|68.43|68.39|44751
1664793600000|2022-10-03 10:40:00|68.42|68.33|68.2|68.16|68.43|68.35|68.2|68.16|40061
1664793900000|2022-10-03 10:45:00|68.19|68.15|68.1|68.05|68.2|68.15|68.05|68.01|136975
1664794200000|2022-10-03 10:50:00|68.08|68.04|67.43|67.38|68.1|68.05|67.43|67.37|175356
1664794500000|2022-10-03 10:55:00|67.41|67.36|67.22|67.16|67.45|67.41|67.22|67.16|129453
1664794800000|2022-10-03 11:00:00|67.21|67.15|66.93|66.87|67.21|67.17|66.92|66.87|198035
1664795100000|2022-10-03 11:05:00|66.92|66.86|66.99|66.95|67.06|67|66.77|66.71|139757
1664795400000|2022-10-03 11:10:00|67.04|66.99|67.11|67.09|67.14|67.11|66.99|66.94|164165
1664795700000|2022-10-03 11:15:00|67.15|67.11|67.1|67.04|67.29|67.26|67.09|67.04|89227
1664796000000|2022-10-03 11:20:00|67.07|67.02|67.17|67.15|67.17|67.15|67.06|67.01|89117
1664796300000|2022-10-03 11:25:00|67.21|67.17|66.77|66.73|67.22|67.17|66.77|66.73|99956
1664796600000|2022-10-03 11:30:00|66.72|66.67|66.88|66.84|66.91|66.86|66.7|66.67|47745
1664796900000|2022-10-03 11:35:00|66.87|66.86|67.02|66.96|67.08|67.03|66.87|66.84|64726
1664797200000|2022-10-03 11:40:00|67.01|66.95|67|66.97|67.13|67.08|66.96|66.92|73219
1664797500000|2022-10-03 11:45:00|66.99|66.98|67.05|67|67.15|67.11|66.99|66.98|178153
1664797800000|2022-10-03 11:50:00|67.06|67.03|66.98|66.96|67.12|67.08|66.98|66.94|143432
1664798100000|2022-10-03 11:55:00|67.01|66.93|66.98|66.93|67.05|67.01|66.92|66.89|64310
1664798400000|2022-10-03 12:00:00|66.95|66.92|66.69|66.65|66.96|66.92|66.68|66.63|150745
1664798700000|2022-10-03 12:05:00|66.68|66.66|66.71|66.68|66.77|66.74|66.67|66.61|103010
1664799000000|2022-10-03 12:10:00|66.74|66.7|66.67|66.62|66.75|66.72|66.63|66.57|26563
1664799300000|2022-10-03 12:15:00|66.68|66.67|66.51|66.45|66.7|66.67|66.46|66.42|306547
1664799600000|2022-10-03 12:20:00|66.5|66.49|66.69|66.65|66.72|66.7|66.5|66.45|78665
1664799900000|2022-10-03 12:25:00|66.72|66.66|66.82|66.78|66.9|66.85|66.68|66.63|146811
1664800200000|2022-10-03 12:30:00|66.79|66.77|67.38|67.35|67.4|67.37|66.76|66.7|55622
1664800500000|2022-10-03 12:35:00|67.4|67.36|67.59|67.54|67.77|67.71|67.39|67.34|79222
1664800800000|2022-10-03 12:40:00|67.6|67.53|67.88|67.86|67.97|67.92|67.6|67.52|229865
1664801100000|2022-10-03 12:45:00|67.95|67.9|68.2|68.14|68.21|68.14|67.92|67.87|74373
1664801400000|2022-10-03 12:50:00|68.19|68.15|68.04|68|68.35|68.27|68.04|67.99|67012
1664801700000|2022-10-03 12:55:00|68.06|68.01|68.2|68.15|68.27|68.22|68.01|67.95|30389
1664802000000|2022-10-03 13:00:00|68.21|68.14|68.25|68.2|68.3|68.24|68.15|68.1|42168
1664802300000|2022-10-03 13:05:00|68.24|68.21|68.24|68.2|68.31|68.26|68.2|68.15|58859
1664802600000|2022-10-03 13:10:00|68.29|68.24|68.25|68.21|68.3|68.25|68.09|68.04|105097
1664802900000|2022-10-03 13:15:00|68.21|68.2|68.46|68.41|68.46|68.41|68.16|68.13|153070
1664803200000|2022-10-03 13:20:00|68.47|68.42|68.38|68.35|68.49|68.43|68.37|68.34|72916
1664803500000|2022-10-03 13:25:00|68.37|68.36|68.33|68.29|68.47|68.44|68.28|68.26|137179
1664803800000|2022-10-03 13:30:00|68.34|68.32|68.26|68.21|68.49|68.44|68.12|68.1|235891
1664804100000|2022-10-03 13:35:00|68.27|68.22|68|67.96|68.31|68.27|68|67.96|98099
1664804400000|2022-10-03 13:40:00|68.01|67.97|68.6|68.56|68.63|68.56|67.88|67.84|131470
1664804700000|2022-10-03 13:45:00|68.65|68.57|68.74|68.68|68.9|68.86|68.64|68.55|202120
1664805000000|2022-10-03 13:50:00|68.73|68.67|68.42|68.38|68.8|68.76|68.37|68.32|117741
1664805300000|2022-10-03 13:55:00|68.4|68.37|68.68|68.58|68.68|68.62|68.39|68.37|68473
1664805600000|2022-10-03 14:00:00|68.69|68.59|68.91|68.85|68.96|68.91|68.66|68.59|724287
1664805900000|2022-10-03 14:05:00|68.93|68.86|69.36|69.3|69.4|69.35|68.91|68.86|265935
1664806200000|2022-10-03 14:10:00|69.34|69.27|69.31|69.26|69.56|69.51|69.29|69.24|120801
1664806500000|2022-10-03 14:15:00|69.3|69.31|69.49|69.46|69.54|69.5|69.29|69.26|216537
1664806800000|2022-10-03 14:20:00|69.53|69.47|69.71|69.67|69.71|69.67|69.41|69.36|265325
1664807100000|2022-10-03 14:25:00|69.7|69.68|69.97|69.92|70.27|70.22|69.68|69.65|315182
1664807400000|2022-10-03 14:30:00|69.95|69.91|69.9|69.86|69.98|69.95|69.66|69.61|135668
1664807700000|2022-10-03 14:35:00|69.91|69.88|70.07|70.01|70.09|70.04|69.88|69.84|102607
1664808000000|2022-10-03 14:40:00|70.02|70.02|69.67|69.62|70.03|70.02|69.54|69.5|170418
1664808300000|2022-10-03 14:45:00|69.66|69.63|69.59|69.56|69.77|69.73|69.54|69.5|141480
1664808600000|2022-10-03 14:50:00|69.65|69.6|69.72|69.68|69.73|69.7|69.52|69.49|96094
1664808900000|2022-10-03 14:55:00|69.74|69.7|69.92|69.88|69.97|69.93|69.7|69.68|143851
1664809200000|2022-10-03 15:00:00|69.9|69.89|69.89|69.86|69.92|69.9|69.82|69.79|183380
1664809500000|2022-10-03 15:05:00|69.91|69.88|70.05|70.02|70.08|70.04|69.86|69.83|122396
1664809800000|2022-10-03 15:10:00|70.04|70.05|69.8|69.75|70.15|70.11|69.8|69.75|98661
1664810100000|2022-10-03 15:15:00|69.77|69.72|69.97|69.93|70.06|70.03|69.71|69.66|127189
1664810400000|2022-10-03 15:20:00|69.96|69.91|69.92|69.91|70.04|70|69.9|69.87|193929
1664810700000|2022-10-03 15:25:00|69.94|69.9|69.93|69.92|70.04|70|69.89|69.85|186171
1664866800000|2022-10-04 07:00:00|70.32|70.17|72.27|72.07|72.68|72.46|70.3|70.17|437372
1664867100000|2022-10-04 07:05:00|72.19|72|71.39|71.27|72.21|72.05|71.35|71.23|342879
1664867400000|2022-10-04 07:10:00|71.33|71.28|71.34|71.32|71.5|71.4|71.23|71.11|106178
1664867700000|2022-10-04 07:15:00|71.39|71.33|72|71.91|72.04|71.91|71.35|71.28|341696
1664868000000|2022-10-04 07:20:00|72.04|71.9|71.5|71.43|72.04|71.99|71.48|71.41|206388
1664868300000|2022-10-04 07:25:00|71.51|71.44|70.76|70.7|71.51|71.44|70.76|70.7|143423
1664868600000|2022-10-04 07:30:00|70.77|70.71|70.96|70.91|71.28|71.19|70.77|70.71|182395
1664868900000|2022-10-04 07:35:00|70.97|70.92|71.22|71.18|71.29|71.22|70.97|70.92|88876
1664869200000|2022-10-04 07:40:00|71.21|71.09|71.43|71.38|71.48|71.4|71.1|71.04|113181
1664869500000|2022-10-04 07:45:00|71.34|71.29|71.46|71.41|71.55|71.5|71.3|71.23|92073
1664869800000|2022-10-04 07:50:00|71.49|71.42|71.33|71.26|71.55|71.5|71.25|71.18|130462
1664870100000|2022-10-04 07:55:00|71.34|71.27|71.24|71.18|71.35|71.27|71.1|71.04|59895
1664870400000|2022-10-04 08:00:00|71.27|71.2|71.29|71.24|71.4|71.33|71.24|71.18|133424
1664870700000|2022-10-04 08:05:00|71.28|71.25|71.09|71.05|71.29|71.27|71.03|71.01|119327
1664871000000|2022-10-04 08:10:00|71.16|71.03|71.43|71.4|71.49|71.46|71.13|71.03|201878
1664871300000|2022-10-04 08:15:00|71.45|71.33|71.5|71.46|71.64|71.61|71.36|71.3|99591
1664871600000|2022-10-04 08:20:00|71.54|71.48|71.35|71.3|71.54|71.48|71.28|71.23|32521
1664871900000|2022-10-04 08:25:00|71.41|71.29|71.49|71.46|71.51|71.47|71.34|71.29|102161
1664872200000|2022-10-04 08:30:00|71.43|71.38|71.56|71.51|71.61|71.57|71.39|71.34|49011
1664872500000|2022-10-04 08:35:00|71.59|71.53|71.7|71.65|71.76|71.7|71.54|71.48|32921
1664872800000|2022-10-04 08:40:00|71.71|71.66|71.48|71.45|71.72|71.68|71.48|71.44|85772
1664873100000|2022-10-04 08:45:00|71.46|71.41|71.52|71.48|71.59|71.56|71.44|71.39|82782
1664873400000|2022-10-04 08:50:00|71.51|71.45|71.47|71.43|71.62|71.57|71.46|71.42|18646
1664873700000|2022-10-04 08:55:00|71.46|71.42|71.45|71.39|71.52|71.47|71.3|71.25|35999
1664874000000|2022-10-04 09:00:00|71.44|71.4|71.45|71.39|71.62|71.57|71.44|71.38|130681
1664874300000|2022-10-04 09:05:00|71.42|71.36|71.5|71.45|71.69|71.64|71.41|71.35|141321
1664874600000|2022-10-04 09:10:00|71.51|71.46|71.85|71.77|72.68|72.55|71.32|71.31|270400
1664874900000|2022-10-04 09:15:00|71.93|71.81|71.76|71.7|71.97|71.91|71.75|71.66|29480
1664875200000|2022-10-04 09:20:00|71.74|71.68|71.9|71.86|71.95|71.89|71.73|71.68|65442
1664875500000|2022-10-04 09:25:00|71.89|71.8|72.02|71.95|72.13|72.05|71.8|71.77|90560
1664875800000|2022-10-04 09:30:00|72.01|71.94|71.94|71.87|72.03|71.99|71.75|71.7|126302
1664876100000|2022-10-04 09:35:00|71.93|71.88|72.19|72.12|72.21|72.15|71.89|71.85|83835
1664876400000|2022-10-04 09:40:00|72.17|72.11|72.31|72.26|72.39|72.33|72.17|72.09|206440
1664876700000|2022-10-04 09:45:00|72.33|72.25|72.33|72.28|72.35|72.3|72.16|72.13|98585
1664877000000|2022-10-04 09:50:00|72.34|72.29|72.54|72.48|72.59|72.54|72.31|72.25|178638
1664877300000|2022-10-04 09:55:00|72.56|72.49|72.36|72.33|72.56|72.5|72.33|72.28|77888
1664877600000|2022-10-04 10:00:00|72.35|72.31|72.33|72.28|72.47|72.41|72.33|72.28|155196
1664877900000|2022-10-04 10:05:00|72.34|72.27|72.25|72.21|72.34|72.27|72.14|72.09|44641
1664878200000|2022-10-04 10:10:00|72.33|72.22|72.4|72.36|72.51|72.47|72.33|72.21|74870
1664878500000|2022-10-04 10:15:00|72.41|72.37|72.54|72.5|72.56|72.51|72.35|72.3|99139
1664878800000|2022-10-04 10:20:00|72.51|72.49|72.38|72.33|72.52|72.49|72.32|72.27|117036
1664879100000|2022-10-04 10:25:00|72.39|72.38|72.62|72.56|72.67|72.62|72.35|72.3|117629
1664879400000|2022-10-04 10:30:00|72.66|72.57|72.64|72.6|72.73|72.67|72.54|72.49|72712
1664879700000|2022-10-04 10:35:00|72.66|72.54|72.68|72.63|72.72|72.66|72.57|72.51|80614
1664880000000|2022-10-04 10:40:00|72.69|72.64|72.76|72.71|72.82|72.77|72.66|72.61|131330
1664880300000|2022-10-04 10:45:00|72.75|72.7|72.86|72.82|72.89|72.83|72.67|72.64|165710
1664880600000|2022-10-04 10:50:00|72.87|72.81|72.8|72.77|72.99|72.97|72.8|72.75|91944
1664880900000|2022-10-04 10:55:00|72.81|72.8|72.89|72.84|73|72.95|72.81|72.76|47010
1664881200000|2022-10-04 11:00:00|72.92|72.87|73.23|73.19|73.24|73.19|72.88|72.83|103792
1664881500000|2022-10-04 11:05:00|73.22|73.14|73.19|73.13|73.37|73.32|73.14|73.09|403392
1664881800000|2022-10-04 11:10:00|73.16|73.14|73.24|73.2|73.44|73.39|73.16|73.13|103164
1664882100000|2022-10-04 11:15:00|73.23|73.17|73.04|72.97|73.25|73.22|72.9|72.86|181013
1664882400000|2022-10-04 11:20:00|73.05|72.98|72.92|72.87|73.05|72.98|72.87|72.8|160554
1664882700000|2022-10-04 11:25:00|72.91|72.86|73.05|73.02|73.06|73.02|72.88|72.84|49818
1664883000000|2022-10-04 11:30:00|73.06|73.03|73.16|73.12|73.26|73.21|73.05|73|66519
1664883300000|2022-10-04 11:35:00|73.15|73.06|73.11|73.06|73.26|73.21|73.04|72.99|42554
1664883600000|2022-10-04 11:40:00|73.09|73.04|73.21|73.16|73.22|73.18|73.05|73.01|34659
1664883900000|2022-10-04 11:45:00|73.25|73.17|73.26|73.23|73.29|73.26|73.14|73.1|71783
1664884200000|2022-10-04 11:50:00|73.27|73.24|73.36|73.33|73.42|73.4|73.16|73.11|316050
1664884500000|2022-10-04 11:55:00|73.39|73.34|72.96|72.9|73.4|73.36|72.94|72.9|110766
1664884800000|2022-10-04 12:00:00|72.97|72.91|72.87|72.81|72.97|72.95|72.77|72.71|146196
1664885100000|2022-10-04 12:05:00|72.88|72.83|72.87|72.81|72.97|72.9|72.75|72.69|90953
1664885400000|2022-10-04 12:10:00|72.86|72.82|73.09|73.03|73.09|73.03|72.8|72.75|119089
1664885700000|2022-10-04 12:15:00|73.1|73.04|73.12|73.06|73.16|73.1|73.01|72.95|46805
1664886000000|2022-10-04 12:20:00|73.1|73.05|73.28|73.23|73.33|73.28|73.01|72.97|162006
1664886300000|2022-10-04 12:25:00|73.27|73.24|73.21|73.17|73.33|73.27|73.1|73.04|56756
1664886600000|2022-10-04 12:30:00|73.22|73.16|73.17|73.12|73.27|73.22|73.11|73.06|38217
1664886900000|2022-10-04 12:35:00|73.15|73.1|73.22|73.19|73.27|73.25|73.13|73.09|29134
1664887200000|2022-10-04 12:40:00|73.26|73.22|73.09|73.07|73.32|73.29|73.09|73.05|127028
1664887500000|2022-10-04 12:45:00|73.12|73.06|73.04|73.01|73.19|73.16|73.04|72.99|159027
1664887800000|2022-10-04 12:50:00|73.08|73.04|73.09|73.04|73.15|73.1|73.03|72.99|27422
1664888100000|2022-10-04 12:55:00|73.08|73.03|73.27|73.23|73.38|73.34|73|72.97|83786
1664888400000|2022-10-04 13:00:00|73.28|73.22|73.41|73.39|73.55|73.51|73.26|73.22|105113
1664888700000|2022-10-04 13:05:00|73.36|73.31|73.48|73.44|73.62|73.56|73.35|73.3|52662
1664889000000|2022-10-04 13:10:00|73.46|73.4|73.52|73.49|73.6|73.55|73.39|73.35|59894
1664889300000|2022-10-04 13:15:00|73.5|73.48|73.59|73.56|73.62|73.57|73.48|73.44|133089
1664889600000|2022-10-04 13:20:00|73.57|73.53|73.38|73.34|73.57|73.53|73.35|73.3|199665
1664889900000|2022-10-04 13:25:00|73.39|73.35|73.38|73.34|73.5|73.45|73.23|73.19|52193
1664890200000|2022-10-04 13:30:00|73.42|73.33|73.66|73.61|73.67|73.62|73.4|73.33|265091
1664890500000|2022-10-04 13:35:00|73.67|73.62|73.97|73.92|74.09|74.04|73.62|73.57|348786
1664890800000|2022-10-04 13:40:00|73.94|73.93|74.02|73.98|74.11|74.07|73.82|73.8|190780
1664891100000|2022-10-04 13:45:00|74.07|73.99|73.89|73.85|74.33|74.29|73.71|73.66|292880
1664891400000|2022-10-04 13:50:00|73.84|73.79|74.13|74.08|74.3|74.27|73.72|73.69|452506
1664891700000|2022-10-04 13:55:00|74.14|74.07|74.11|74.03|74.22|74.17|74.03|74|193552
1664892000000|2022-10-04 14:00:00|74.17|74.06|74.42|74.39|74.5|74.46|74.13|74.06|251331
1664892300000|2022-10-04 14:05:00|74.46|74.4|74.14|74.1|74.46|74.42|74.03|73.99|217877
1664892600000|2022-10-04 14:10:00|74.1|74.07|73.97|73.94|74.23|74.17|73.95|73.9|397582
1664892900000|2022-10-04 14:15:00|73.96|73.88|73.68|73.64|73.98|73.95|73.65|73.6|237598
1664893200000|2022-10-04 14:20:00|73.67|73.61|73.8|73.76|73.9|73.85|73.59|73.55|173868
1664893500000|2022-10-04 14:25:00|73.77|73.74|73.6|73.55|73.86|73.82|73.6|73.55|110851
1664893800000|2022-10-04 14:30:00|73.58|73.54|73.79|73.76|73.85|73.81|73.58|73.54|163472
1664894100000|2022-10-04 14:35:00|73.92|73.77|74.06|74.03|74.12|74.08|73.87|73.76|60929
1664894400000|2022-10-04 14:40:00|74.07|74.07|74.04|74.01|74.27|74.23|74.03|73.99|215216
1664894700000|2022-10-04 14:45:00|74.03|74|74.13|74.1|74.23|74.19|74|73.97|169283
1664895000000|2022-10-04 14:50:00|74.17|74.12|73.78|73.72|74.19|74.15|73.76|73.71|211662
1664895300000|2022-10-04 14:55:00|73.8|73.75|74.06|74.02|74.06|74.02|73.68|73.64|160505
1664895600000|2022-10-04 15:00:00|74.05|74.03|73.99|73.95|74.25|74.21|73.96|73.93|184427
1664895900000|2022-10-04 15:05:00|74.07|73.96|74.1|74.08|74.15|74.13|73.89|73.85|117148
1664896200000|2022-10-04 15:10:00|74.13|74.1|74.01|73.98|74.13|74.1|73.94|73.91|183507
1664896500000|2022-10-04 15:15:00|74.02|73.99|73.98|73.96|74.1|74.07|73.96|73.92|285171
1664896800000|2022-10-04 15:20:00|73.95|73.92|74.06|74.03|74.15|74.11|73.93|73.91|226100
1664897100000|2022-10-04 15:25:00|74.05|74.02|73.92|73.85|74.09|74.06|73.88|73.83|370083
1664953200000|2022-10-05 07:00:00|74.18|73.55|74.85|74.71|74.85|74.71|73.92|73.55|542653
1664953500000|2022-10-05 07:05:00|74.82|74.73|74.72|74.62|75|74.94|74.69|74.58|247326
1664953800000|2022-10-05 07:10:00|74.75|74.65|74.83|74.74|75.37|75.3|74.74|74.62|348916
1664954100000|2022-10-05 07:15:00|74.84|74.75|74.39|74.33|75.08|74.99|74.39|74.33|222351
1664954400000|2022-10-05 07:20:00|74.4|74.26|74.47|74.41|74.52|74.43|74.09|74.04|212419
1664954700000|2022-10-05 07:25:00|74.55|74.42|74.56|74.49|74.57|74.52|74.39|74.34|241179
1664955000000|2022-10-05 07:30:00|74.55|74.36|75.01|74.93|75.1|75.05|74.42|74.36|112955
1664955300000|2022-10-05 07:35:00|75.02|74.95|75.13|75.08|75.29|75.23|74.96|74.92|112610
1664955600000|2022-10-05 07:40:00|75.18|75.09|75.03|74.96|75.3|75.25|74.78|74.71|128090
1664955900000|2022-10-05 07:45:00|75.05|74.97|74.84|74.77|75.06|74.98|74.66|74.57|72703
1664956200000|2022-10-05 07:50:00|74.73|74.76|74.25|74.19|74.73|74.76|74.19|74.11|91998
1664956500000|2022-10-05 07:55:00|74.27|74.18|74.22|74.15|74.31|74.22|74.07|74|73662
1664956800000|2022-10-05 08:00:00|74.23|74.16|74.02|73.97|74.29|74.23|73.99|73.91|234206
1664957100000|2022-10-05 08:05:00|74.06|73.99|73.94|73.88|74.07|74|73.9|73.85|138332
1664957400000|2022-10-05 08:10:00|73.91|73.87|73.87|73.82|73.99|73.95|73.82|73.76|81465
1664957700000|2022-10-05 08:15:00|73.86|73.84|73.6|73.54|73.92|73.88|73.6|73.53|149816
1664958000000|2022-10-05 08:20:00|73.59|73.55|73.47|73.4|73.65|73.59|73.33|73.28|161473
1664958300000|2022-10-05 08:25:00|73.5|73.44|73.45|73.4|73.58|73.53|73.31|73.27|82757
1664958600000|2022-10-05 08:30:00|73.43|73.39|73.22|73.18|73.43|73.39|73.14|73.09|204268
1664958900000|2022-10-05 08:35:00|73.23|73.26|73.45|73.38|73.61|73.57|73.21|73.23|62476
1664959200000|2022-10-05 08:40:00|73.44|73.4|73.31|73.25|73.46|73.42|73.25|73.18|30865
1664959500000|2022-10-05 08:45:00|73.3|73.26|73.41|73.37|73.43|73.39|73.19|73.14|40261
1664959800000|2022-10-05 08:50:00|73.44|73.38|73.43|73.37|73.56|73.5|73.32|73.27|40298
1664960100000|2022-10-05 08:55:00|73.41|73.35|73.29|73.25|73.44|73.39|73.29|73.23|27019
1664960400000|2022-10-05 09:00:00|73.31|73.24|73.41|73.37|73.45|73.42|73.28|73.22|62419
1664960700000|2022-10-05 09:05:00|73.46|73.41|73.53|73.48|73.54|73.49|73.39|73.35|50942
1664961000000|2022-10-05 09:10:00|73.52|73.43|73.57|73.53|73.59|73.53|73.44|73.4|42517
1664961300000|2022-10-05 09:15:00|73.56|73.52|73.71|73.67|73.76|73.7|73.56|73.52|106669
1664961600000|2022-10-05 09:20:00|73.69|73.66|73.96|73.9|74|73.94|73.63|73.57|46446
1664961900000|2022-10-05 09:25:00|73.98|73.92|73.91|73.84|73.98|73.95|73.84|73.78|20985
1664962200000|2022-10-05 09:30:00|73.9|73.86|73.87|73.83|74.01|73.96|73.8|73.75|45408
1664962500000|2022-10-05 09:35:00|73.85|73.82|73.78|73.74|73.85|73.83|73.76|73.7|39430
1664962800000|2022-10-05 09:40:00|73.75|73.7|73.62|73.55|73.77|73.72|73.56|73.51|26153
1664963100000|2022-10-05 09:45:00|73.6|73.56|73.69|73.63|73.74|73.69|73.6|73.54|32724
1664963400000|2022-10-05 09:50:00|73.68|73.62|73.66|73.6|73.76|73.71|73.6|73.56|43384
1664963700000|2022-10-05 09:55:00|73.67|73.61|73.68|73.63|73.76|73.7|73.61|73.57|26208
1664964000000|2022-10-05 10:00:00|73.69|73.62|73.75|73.7|73.81|73.76|73.6|73.56|99328
1664964300000|2022-10-05 10:05:00|73.74|73.71|73.67|73.62|73.8|73.75|73.64|73.58|35726
1664964600000|2022-10-05 10:10:00|73.68|73.63|73.79|73.75|73.85|73.82|73.67|73.62|32454
1664964900000|2022-10-05 10:15:00|73.85|73.79|74.01|73.95|74.15|74.09|73.78|73.74|46444
1664965200000|2022-10-05 10:20:00|74|73.97|74.19|74.13|74.3|74.24|73.97|73.91|44650
1664965500000|2022-10-05 10:25:00|74.2|74.14|74.5|74.44|74.51|74.46|74.2|74.14|26170
1664965800000|2022-10-05 10:30:00|74.53|74.48|74.4|74.36|74.57|74.5|74.39|74.35|29881
1664966100000|2022-10-05 10:35:00|74.42|74.37|74.32|74.25|74.44|74.41|74.24|74.18|105397
1664966400000|2022-10-05 10:40:00|74.31|74.26|74.19|74.13|74.35|74.3|74.19|74.13|30178
1664966700000|2022-10-05 10:45:00|74.18|74.14|74.23|74.17|74.24|74.19|74.11|74.06|22152
1664967000000|2022-10-05 10:50:00|74.22|74.18|74.38|74.31|74.43|74.37|74.22|74.18|34263
1664967300000|2022-10-05 10:55:00|74.37|74.32|74.48|74.42|74.48|74.43|74.35|74.3|81778
1664967600000|2022-10-05 11:00:00|74.43|74.43|74.42|74.38|74.49|74.44|74.28|74.23|52861
1664967900000|2022-10-05 11:05:00|74.47|74.42|74.41|74.35|74.55|74.5|74.4|74.35|32599
1664968200000|2022-10-05 11:10:00|74.4|74.36|74.22|74.17|74.41|74.37|74.22|74.17|56785
1664968500000|2022-10-05 11:15:00|74.23|74.19|74.33|74.29|74.33|74.29|74.19|74.15|19704
1664968800000|2022-10-05 11:20:00|74.27|74.22|74.16|74.1|74.3|74.26|74.14|74.1|17438
1664969100000|2022-10-05 11:25:00|74.17|74.12|74.33|74.27|74.33|74.27|74.17|74.12|24033
1664969400000|2022-10-05 11:30:00|74.32|74.28|74.42|74.36|74.53|74.5|74.31|74.28|47492
1664969700000|2022-10-05 11:35:00|74.43|74.4|74.32|74.26|74.47|74.42|74.29|74.24|28989
1664970000000|2022-10-05 11:40:00|74.31|74.27|74.44|74.4|74.55|74.5|74.31|74.27|39920
1664970300000|2022-10-05 11:45:00|74.45|74.41|74.47|74.43|74.53|74.48|74.42|74.39|28434
1664970600000|2022-10-05 11:50:00|74.44|74.41|74.5|74.45|74.53|74.49|74.4|74.35|28450
1664970900000|2022-10-05 11:55:00|74.53|74.48|74.58|74.55|74.61|74.57|74.41|74.36|40758
1664971200000|2022-10-05 12:00:00|74.67|74.62|74.53|74.48|74.69|74.63|74.45|74.4|74042
1664971500000|2022-10-05 12:05:00|74.54|74.49|74.48|74.44|74.57|74.53|74.39|74.34|44289
1664971800000|2022-10-05 12:10:00|74.49|74.43|74.55|74.51|74.61|74.56|74.47|74.43|52306
1664972100000|2022-10-05 12:15:00|74.54|74.48|74.43|74.38|74.55|74.5|74.43|74.35|45232
1664972400000|2022-10-05 12:20:00|74.44|74.35|74.35|74.32|74.47|74.44|74.33|74.28|44664
1664972700000|2022-10-05 12:25:00|74.31|74.27|74.38|74.34|74.39|74.34|74.25|74.2|15164
1664973000000|2022-10-05 12:30:00|74.4|74.35|74.7|74.67|74.7|74.69|74.4|74.35|47801
1664973300000|2022-10-05 12:35:00|74.69|74.66|74.73|74.68|74.82|74.78|74.69|74.66|89046
1664973600000|2022-10-05 12:40:00|74.74|74.69|74.58|74.54|74.8|74.75|74.55|74.51|59306
1664973900000|2022-10-05 12:45:00|74.59|74.51|74.55|74.51|74.67|74.62|74.47|74.43|100309
1664974200000|2022-10-05 12:50:00|74.52|74.52|74.61|74.56|74.61|74.56|74.41|74.38|25542
1664974500000|2022-10-05 12:55:00|74.63|74.58|74.6|74.56|74.63|74.58|74.52|74.47|75702
1664974800000|2022-10-05 13:00:00|74.59|74.57|74.78|74.72|74.78|74.72|74.53|74.48|27168
1664975100000|2022-10-05 13:05:00|74.79|74.74|74.52|74.49|74.8|74.75|74.52|74.47|101725
1664975400000|2022-10-05 13:10:00|74.53|74.48|74.44|74.41|74.61|74.56|74.43|74.4|41626
1664975700000|2022-10-05 13:15:00|74.45|74.42|74.34|74.3|74.53|74.48|74.27|74.25|107590
1664976000000|2022-10-05 13:20:00|74.36|74.31|74.36|74.31|74.43|74.38|74.29|74.25|38664
1664976300000|2022-10-05 13:25:00|74.35|74.3|74.32|74.26|74.44|74.39|74.29|74.25|112012
1664976600000|2022-10-05 13:30:00|74.31|74.27|74.23|74.21|74.55|74.53|74.2|74.16|87875
1664976900000|2022-10-05 13:35:00|74.29|74.24|74.15|74.13|74.51|74.49|74.02|73.99|95881
1664977200000|2022-10-05 13:40:00|74.14|74.11|74.05|73.99|74.24|74.19|73.99|73.95|86571
1664977500000|2022-10-05 13:45:00|74.06|74|74.24|74.2|74.47|74.42|73.98|73.95|76269
1664977800000|2022-10-05 13:50:00|74.23|74.21|74.35|74.29|74.35|74.3|74.12|74.08|77045
1664978100000|2022-10-05 13:55:00|74.34|74.3|74.34|74.29|74.44|74.41|74.27|74.22|47535
1664978400000|2022-10-05 14:00:00|74.38|74.3|73.95|73.92|74.4|74.33|73.95|73.9|300442
1664978700000|2022-10-05 14:05:00|73.96|73.93|73.87|73.85|74.05|74.01|73.83|73.79|101229
1664979000000|2022-10-05 14:10:00|73.86|73.8|73.97|73.92|74.13|74.09|73.83|73.78|80928
1664979300000|2022-10-05 14:15:00|73.96|73.87|73.74|73.72|73.98|73.93|73.69|73.64|106988
1664979600000|2022-10-05 14:20:00|73.73|73.68|73.57|73.53|73.85|73.81|73.51|73.45|96447
1664979900000|2022-10-05 14:25:00|73.55|73.55|73.28|73.24|73.55|73.55|73.27|73.23|76113
1664980200000|2022-10-05 14:30:00|73.26|73.22|73.53|73.47|73.6|73.57|73.25|73.22|137295
1664980500000|2022-10-05 14:35:00|73.5|73.48|73.79|73.75|73.8|73.76|73.49|73.44|89411
1664980800000|2022-10-05 14:40:00|73.74|73.76|73.76|73.71|74.05|74.02|73.71|73.68|157456
1664981100000|2022-10-05 14:45:00|73.75|73.7|73.7|73.66|73.77|73.72|73.53|73.49|62809
1664981400000|2022-10-05 14:50:00|73.69|73.68|73.83|73.78|73.86|73.81|73.58|73.55|78485
1664981700000|2022-10-05 14:55:00|73.85|73.79|73.71|73.69|73.85|73.83|73.65|73.62|43180
1664982000000|2022-10-05 15:00:00|73.69|73.66|74.08|74.04|74.18|74.12|73.69|73.65|113287
1664982300000|2022-10-05 15:05:00|74.04|74|73.97|73.93|74.05|74.01|73.91|73.87|129503
1664982600000|2022-10-05 15:10:00|73.98|73.94|73.94|73.91|74.08|74.04|73.93|73.89|77979
1664982900000|2022-10-05 15:15:00|73.96|73.92|74.07|74.04|74.09|74.07|73.89|73.85|86882
1664983200000|2022-10-05 15:20:00|74.08|74.05|73.8|73.78|74.12|74.08|73.8|73.76|157645
1664983500000|2022-10-05 15:25:00|73.81|73.74|73.74|73.71|73.81|73.76|73.61|73.6|157555
1665039600000|2022-10-06 07:00:00|74.89|74.29|74.35|74.22|74.97|74.69|74.35|74.22|267724
1665039900000|2022-10-06 07:05:00|74.23|74.12|74.38|74.31|74.54|74.44|74.14|74.03|45478
1665040200000|2022-10-06 07:10:00|74.37|74.34|74.61|74.56|74.67|74.6|74.32|74.27|331843
1665040500000|2022-10-06 07:15:00|74.62|74.57|74.87|74.81|74.91|74.84|74.59|74.55|216042
1665040800000|2022-10-06 07:20:00|74.89|74.77|74.79|74.74|75.04|74.99|74.75|74.68|143576
1665041100000|2022-10-06 07:25:00|74.84|74.78|75.14|75.06|75.15|75.09|74.81|74.77|104747
1665041400000|2022-10-06 07:30:00|75.12|75.03|75.09|75.03|75.15|75.11|74.93|74.85|82102
1665041700000|2022-10-06 07:35:00|75.08|75.01|74.93|74.86|75.15|75.11|74.84|74.78|141477
1665042000000|2022-10-06 07:40:00|74.92|74.87|74.51|74.48|75.02|74.97|74.51|74.48|130860
1665042300000|2022-10-06 07:45:00|74.5|74.45|74.85|74.78|74.85|74.78|74.34|74.3|276338
1665042600000|2022-10-06 07:50:00|74.86|74.76|74.73|74.64|74.86|74.77|74.53|74.44|39230
1665042900000|2022-10-06 07:55:00|74.72|74.66|74.5|74.45|74.77|74.68|74.5|74.45|23910
1665043200000|2022-10-06 08:00:00|74.47|74.4|74.64|74.58|74.69|74.63|74.4|74.33|60451
1665043500000|2022-10-06 08:05:00|74.63|74.57|74.52|74.45|74.83|74.76|74.51|74.42|47241
1665043800000|2022-10-06 08:10:00|74.53|74.46|74.43|74.36|74.6|74.53|74.37|74.32|48472
1665044100000|2022-10-06 08:15:00|74.42|74.37|74.49|74.46|74.63|74.56|74.41|74.34|65965
1665044400000|2022-10-06 08:20:00|74.51|74.48|74.27|74.22|74.52|74.48|74.24|74.16|56473
1665044700000|2022-10-06 08:25:00|74.31|74.25|74.37|74.29|74.41|74.35|74.27|74.21|63226
1665045000000|2022-10-06 08:30:00|74.36|74.28|74.32|74.28|74.39|74.35|74.14|74.05|100784
1665045300000|2022-10-06 08:35:00|74.34|74.32|74.22|74.16|74.4|74.35|74.22|74.16|52545
1665045600000|2022-10-06 08:40:00|74.2|74.15|74.2|74.13|74.25|74.19|74.09|74.03|9332
1665045900000|2022-10-06 08:45:00|74.19|74.14|74.12|74.08|74.27|74.2|74.12|74.08|50795
1665046200000|2022-10-06 08:50:00|74.11|74.07|74.15|74.09|74.19|74.15|74.07|74.02|19949
1665046500000|2022-10-06 08:55:00|74.14|74.08|74.14|74.1|74.2|74.15|74.07|74.03|39120
1665046800000|2022-10-06 09:00:00|74.11|74.11|74.03|74|74.11|74.11|73.94|73.89|14339
1665047100000|2022-10-06 09:05:00|74.05|73.98|73.83|73.76|74.1|74.05|73.83|73.76|40555
1665047400000|2022-10-06 09:10:00|73.89|73.8|73.65|73.62|73.99|73.92|73.64|73.59|56365
1665047700000|2022-10-06 09:15:00|73.64|73.56|73.78|73.72|73.78|73.72|73.61|73.56|54278
1665048000000|2022-10-06 09:20:00|73.72|73.68|73.66|73.62|73.76|73.69|73.64|73.62|20010
1665048300000|2022-10-06 09:25:00|73.67|73.59|73.59|73.56|73.67|73.63|73.58|73.5|14221
1665048600000|2022-10-06 09:30:00|73.6|73.55|73.51|73.47|73.65|73.61|73.5|73.46|64147
1665048900000|2022-10-06 09:35:00|73.55|73.45|73.47|73.4|73.55|73.46|73.28|73.2|48183
1665049200000|2022-10-06 09:40:00|73.48|73.41|73.38|73.32|73.49|73.44|73.37|73.3|28676
1665049500000|2022-10-06 09:45:00|73.36|73.28|73.11|73.06|73.36|73.3|73.1|73.06|44066
1665049800000|2022-10-06 09:50:00|73.1|73.03|73.09|73.05|73.18|73.12|73.03|72.96|42129
1665050100000|2022-10-06 09:55:00|73.08|73.06|72.96|72.89|73.2|73.14|72.85|72.79|124779
1665050400000|2022-10-06 10:00:00|72.95|72.87|73.04|73.01|73.06|73.02|72.91|72.87|73616
1665050700000|2022-10-06 10:05:00|73.03|72.99|72.96|72.9|73.06|73.03|72.94|72.89|22529
1665051000000|2022-10-06 10:10:00|72.97|72.91|73.08|73.02|73.17|73.1|72.97|72.91|82434
1665051300000|2022-10-06 10:15:00|73.06|73.07|72.96|72.9|73.14|73.08|72.95|72.9|23032
1665051600000|2022-10-06 10:20:00|72.95|72.93|73|72.95|73.05|72.99|72.91|72.85|17398
1665051900000|2022-10-06 10:25:00|72.98|72.96|72.86|72.81|72.98|72.96|72.84|72.76|26074
1665052200000|2022-10-06 10:30:00|72.84|72.82|72.95|72.91|72.96|72.91|72.81|72.76|19881
1665052500000|2022-10-06 10:35:00|72.99|72.9|72.95|72.91|73|72.95|72.89|72.86|75973
1665052800000|2022-10-06 10:40:00|72.94|72.9|72.87|72.84|72.97|72.92|72.87|72.84|56963
1665053100000|2022-10-06 10:45:00|72.85|72.79|72.86|72.82|72.86|72.82|72.75|72.71|23410
1665053400000|2022-10-06 10:50:00|72.82|72.77|72.9|72.86|72.97|72.91|72.77|72.72|32175
1665053700000|2022-10-06 10:55:00|72.92|72.84|72.89|72.83|72.95|72.89|72.8|72.74|26183
1665054000000|2022-10-06 11:00:00|72.88|72.84|72.93|72.89|73|72.96|72.85|72.79|44659
1665054300000|2022-10-06 11:05:00|72.92|72.81|72.86|72.81|72.95|72.89|72.78|72.72|16011
1665054600000|2022-10-06 11:10:00|72.91|72.82|72.84|72.81|72.92|72.87|72.8|72.78|65560
1665054900000|2022-10-06 11:15:00|72.88|72.8|72.69|72.65|72.93|72.88|72.67|72.63|29504
1665055200000|2022-10-06 11:20:00|72.68|72.66|72.67|72.63|72.73|72.68|72.64|72.6|22459
1665055500000|2022-10-06 11:25:00|72.69|72.64|72.69|72.64|72.75|72.69|72.59|72.55|41284
1665055800000|2022-10-06 11:30:00|72.72|72.65|72.8|72.75|72.85|72.79|72.66|72.61|33006
1665056100000|2022-10-06 11:35:00|72.81|72.76|72.68|72.64|72.81|72.76|72.64|72.61|18106
1665056400000|2022-10-06 11:40:00|72.65|72.61|72.63|72.58|72.65|72.61|72.58|72.54|22793
1665056700000|2022-10-06 11:45:00|72.62|72.57|72.65|72.61|72.69|72.64|72.55|72.5|34604
1665057000000|2022-10-06 11:50:00|72.64|72.62|72.79|72.74|72.81|72.76|72.64|72.62|199484
1665057300000|2022-10-06 11:55:00|72.77|72.77|72.86|72.81|72.87|72.82|72.74|72.69|32619
1665057600000|2022-10-06 12:00:00|72.85|72.8|72.89|72.83|72.94|72.89|72.79|72.73|39053
1665057900000|2022-10-06 12:05:00|72.88|72.85|73.04|72.99|73.07|73.02|72.83|72.78|60523
1665058200000|2022-10-06 12:10:00|73.02|73|73.08|73.03|73.13|73.08|72.98|72.93|40257
1665058500000|2022-10-06 12:15:00|73.07|73.02|73.07|73.02|73.11|73.06|73.01|72.96|31469
1665058800000|2022-10-06 12:20:00|73.09|73.03|73.02|73|73.09|73.05|73.02|72.98|34024
1665059100000|2022-10-06 12:25:00|73.01|72.96|73|72.94|73.04|73|72.97|72.93|22229
1665059400000|2022-10-06 12:30:00|73.27|72.98|73.24|73.18|73.47|73.4|73.12|72.98|39469
1665059700000|2022-10-06 12:35:00|73.23|73.19|73.04|73|73.24|73.21|72.96|72.92|67175
1665060000000|2022-10-06 12:40:00|73.02|72.92|72.85|72.8|73.14|73.05|72.84|72.78|78187
1665060300000|2022-10-06 12:45:00|72.83|72.81|72.56|72.52|72.83|72.82|72.52|72.48|76078
1665060600000|2022-10-06 12:50:00|72.52|72.53|72.43|72.36|72.52|72.53|72.34|72.29|45800
1665060900000|2022-10-06 12:55:00|72.42|72.35|72.3|72.23|72.49|72.42|72.19|72.15|87085
1665061200000|2022-10-06 13:00:00|72.29|72.22|72.03|72.01|72.29|72.22|72|71.95|104322
1665061500000|2022-10-06 13:05:00|72.05|71.99|72.05|72|72.1|72.04|71.92|71.87|108624
1665061800000|2022-10-06 13:10:00|72.04|71.95|71.94|71.91|72.04|71.98|71.84|71.78|134395
1665062100000|2022-10-06 13:15:00|71.98|71.93|71.69|71.64|72.05|72.01|71.68|71.62|174437
1665062400000|2022-10-06 13:20:00|71.68|71.62|71.58|71.53|71.68|71.62|71.47|71.39|163186
1665062700000|2022-10-06 13:25:00|71.59|71.52|71.59|71.55|71.62|71.57|71.49|71.41|33956
1665063000000|2022-10-06 13:30:00|71.61|71.56|71.71|71.67|71.71|71.67|71.44|71.39|182065
1665063300000|2022-10-06 13:35:00|71.69|71.65|71.91|71.86|71.98|71.95|71.64|71.6|331436
1665063600000|2022-10-06 13:40:00|71.9|71.85|72.04|72|72.19|72.14|71.84|71.8|97612
1665063900000|2022-10-06 13:45:00|72.08|72.04|71.87|71.81|72.14|72.08|71.85|71.81|70466
1665064200000|2022-10-06 13:50:00|71.86|71.82|71.67|71.61|71.96|71.9|71.67|71.6|190641
1665064500000|2022-10-06 13:55:00|71.68|71.64|71.5|71.46|71.75|71.69|71.47|71.41|272570
1665064800000|2022-10-06 14:00:00|71.49|71.44|71.37|71.34|71.52|71.5|71.26|71.2|254087
1665065100000|2022-10-06 14:05:00|71.36|71.31|71.44|71.4|71.5|71.47|71.3|71.25|192620
1665065400000|2022-10-06 14:10:00|71.43|71.39|71.35|71.31|71.44|71.39|71.17|71.13|108124
1665065700000|2022-10-06 14:15:00|71.36|71.33|71.31|71.27|71.47|71.43|71.22|71.18|175862
1665066000000|2022-10-06 14:20:00|71.34|71.29|71.35|71.32|71.36|71.32|71.17|71.14|87653
1665066300000|2022-10-06 14:25:00|71.33|71.31|71.26|71.23|71.52|71.49|71.25|71.2|91467
1665066600000|2022-10-06 14:30:00|71.22|71.22|71.07|71.04|71.32|71.27|71.05|71|135475
1665066900000|2022-10-06 14:35:00|71.06|71|70.89|70.84|71.08|71.06|70.79|70.75|166772
1665067200000|2022-10-06 14:40:00|70.91|70.85|70.94|70.92|70.98|70.94|70.82|70.8|222071
1665067500000|2022-10-06 14:45:00|70.93|70.88|71.01|70.97|71.02|70.99|70.78|70.72|63322
1665067800000|2022-10-06 14:50:00|71|70.98|70.98|70.96|71.05|71.02|70.95|70.92|45273
1665068100000|2022-10-06 14:55:00|71.01|70.98|71.11|71.09|71.11|71.09|70.91|70.87|131948
1665068400000|2022-10-06 15:00:00|71.16|71.12|70.88|70.84|71.16|71.12|70.82|70.79|313292
1665068700000|2022-10-06 15:05:00|70.89|70.85|71.04|71.01|71.17|71.12|70.88|70.83|239569
1665069000000|2022-10-06 15:10:00|71.06|71.03|70.94|70.91|71.06|71.03|70.78|70.76|499874
1665069300000|2022-10-06 15:15:00|70.95|70.92|71.06|71.03|71.08|71.04|70.85|70.84|128804
1665069600000|2022-10-06 15:20:00|71.08|71.05|71.43|71.39|71.43|71.39|71.03|71|157094
1665069900000|2022-10-06 15:25:00|71.47|71.4|71.39|71.35|71.5|71.48|71.39|71.35|188144
1665126000000|2022-10-07 07:00:00|70.96|70.75|71.18|71.04|71.51|71.2|70.96|70.75|114347
1665126300000|2022-10-07 07:05:00|71.17|71.07|70.85|70.76|71.25|71.17|70.72|70.62|144918
1665126600000|2022-10-07 07:10:00|70.87|70.77|71.48|71.44|71.48|71.44|70.84|70.77|143225
1665126900000|2022-10-07 07:15:00|71.47|71.42|71.92|71.82|71.92|71.83|71.33|71.29|137939
1665127200000|2022-10-07 07:20:00|71.88|71.8|71.76|71.69|71.9|71.84|71.62|71.53|255123
1665127500000|2022-10-07 07:25:00|71.83|71.78|71.78|71.71|71.93|71.89|71.4|71.33|68449
1665127800000|2022-10-07 07:30:00|71.69|71.62|71.84|71.79|71.95|71.9|71.51|71.43|347062
1665128100000|2022-10-07 07:35:00|71.92|71.86|71.86|71.81|71.96|71.9|71.72|71.65|244658
1665128400000|2022-10-07 07:40:00|71.93|71.79|71.82|71.76|72.05|72|71.69|71.63|90886
1665128700000|2022-10-07 07:45:00|71.8|71.74|71.68|71.65|71.8|71.74|71.58|71.52|92402
1665129000000|2022-10-07 07:50:00|71.69|71.66|71.72|71.65|71.78|71.73|71.56|71.51|36407
1665129300000|2022-10-07 07:55:00|71.74|71.68|71.55|71.5|71.85|71.81|71.55|71.48|33529
1665129600000|2022-10-07 08:00:00|71.56|71.48|71.58|71.52|71.59|71.55|71.31|71.27|118856
1665129900000|2022-10-07 08:05:00|71.55|71.51|71.52|71.47|71.68|71.63|71.46|71.39|36112
1665130200000|2022-10-07 08:10:00|71.56|71.52|71.69|71.64|71.74|71.7|71.48|71.45|71894
1665130500000|2022-10-07 08:15:00|71.68|71.57|71.72|71.67|71.75|71.72|71.51|71.45|74458
1665130800000|2022-10-07 08:20:00|71.74|71.7|71.76|71.72|71.92|71.87|71.7|71.65|69765
1665131100000|2022-10-07 08:25:00|71.77|71.61|71.63|71.58|71.82|71.78|71.63|71.58|77524
1665131400000|2022-10-07 08:30:00|71.66|71.62|71.7|71.66|71.73|71.68|71.66|71.59|42650
1665131700000|2022-10-07 08:35:00|71.69|71.65|71.5|71.45|71.73|71.68|71.48|71.45|42545
1665132000000|2022-10-07 08:40:00|71.51|71.46|71.55|71.52|71.61|71.55|71.42|71.37|31680
1665132300000|2022-10-07 08:45:00|71.52|71.47|71.48|71.42|71.54|71.49|71.4|71.35|19792
1665132600000|2022-10-07 08:50:00|71.53|71.43|71.51|71.48|71.6|71.54|71.45|71.41|26953
1665132900000|2022-10-07 08:55:00|71.55|71.5|71.59|71.56|71.62|71.57|71.52|71.49|73439
1665133200000|2022-10-07 09:00:00|71.6|71.53|71.77|71.73|71.79|71.73|71.56|71.51|28527
1665133500000|2022-10-07 09:05:00|71.76|71.7|71.66|71.6|71.76|71.73|71.59|71.54|71178
1665133800000|2022-10-07 09:10:00|71.65|71.61|71.58|71.53|71.65|71.62|71.51|71.47|127559
1665134100000|2022-10-07 09:15:00|71.56|71.54|71.63|71.58|71.74|71.7|71.56|71.52|53357
1665134400000|2022-10-07 09:20:00|71.65|71.62|71.63|71.58|71.66|71.62|71.55|71.51|9035
1665134700000|2022-10-07 09:25:00|71.61|71.57|71.6|71.55|71.63|71.6|71.51|71.48|32372
1665135000000|2022-10-07 09:30:00|71.58|71.54|71.67|71.64|71.74|71.69|71.55|71.52|27998
1665135300000|2022-10-07 09:35:00|71.66|71.6|71.9|71.84|71.93|71.88|71.59|71.54|82763
1665135600000|2022-10-07 09:40:00|71.89|71.86|71.91|71.88|71.91|71.88|71.84|71.8|41964
1665135900000|2022-10-07 09:45:00|71.88|71.87|71.84|71.8|71.88|71.87|71.78|71.75|22871
1665136200000|2022-10-07 09:50:00|71.85|71.81|71.93|71.88|71.96|71.92|71.84|71.81|68655
1665136500000|2022-10-07 09:55:00|71.96|71.91|72.03|72|72.05|72|71.93|71.89|83346
1665136800000|2022-10-07 10:00:00|72.01|71.96|71.84|71.82|72.01|71.96|71.83|71.78|91708
1665137100000|2022-10-07 10:05:00|71.82|71.77|71.86|71.81|71.87|71.83|71.74|71.69|49721
1665137400000|2022-10-07 10:10:00|71.85|71.8|71.6|71.55|71.87|71.83|71.6|71.55|39177
1665137700000|2022-10-07 10:15:00|71.61|71.56|71.54|71.5|71.63|71.58|71.5|71.45|71997
1665138000000|2022-10-07 10:20:00|71.6|71.54|71.7|71.65|71.73|71.68|71.58|71.53|21301
1665138300000|2022-10-07 10:25:00|71.71|71.66|71.64|71.59|71.75|71.7|71.59|71.55|18014
1665138600000|2022-10-07 10:30:00|71.63|71.58|71.66|71.62|71.67|71.63|71.6|71.55|27226
1665138900000|2022-10-07 10:35:00|71.73|71.69|71.74|71.72|71.77|71.72|71.67|71.62|21121
1665139200000|2022-10-07 10:40:00|71.75|71.7|71.77|71.72|71.77|71.72|71.65|71.61|32480
1665139500000|2022-10-07 10:45:00|71.75|71.71|71.87|71.83|71.89|71.84|71.73|71.69|380830
1665139800000|2022-10-07 10:50:00|71.83|71.79|71.71|71.69|71.84|71.8|71.7|71.67|40328
1665140100000|2022-10-07 10:55:00|71.74|71.7|71.76|71.73|71.76|71.73|71.67|71.63|14456
1665140400000|2022-10-07 11:00:00|71.77|71.74|71.84|71.79|71.89|71.84|71.7|71.66|30826
1665140700000|2022-10-07 11:05:00|71.87|71.8|71.87|71.83|71.87|71.84|71.81|71.77|15023
1665141000000|2022-10-07 11:10:00|71.84|71.82|71.86|71.84|71.91|71.87|71.8|71.77|25931
1665141300000|2022-10-07 11:15:00|71.87|71.86|71.87|71.84|71.89|71.86|71.86|71.84|7858
1665141600000|2022-10-07 11:20:00|71.86|71.82|71.88|71.83|71.92|71.88|71.8|71.78|42627
1665141900000|2022-10-07 11:25:00|71.89|71.84|71.89|71.86|71.93|71.89|71.84|71.81|35673
1665142200000|2022-10-07 11:30:00|71.9|71.87|72.02|71.98|72.02|71.98|71.89|71.86|19710
1665142500000|2022-10-07 11:35:00|72.01|71.99|71.91|71.87|72.02|71.99|71.85|71.83|28733
1665142800000|2022-10-07 11:40:00|71.96|71.88|71.92|71.88|71.97|71.93|71.91|71.87|25273
1665143100000|2022-10-07 11:45:00|71.91|71.91|71.97|71.93|72.02|71.99|71.91|71.87|8659
1665143400000|2022-10-07 11:50:00|71.96|71.94|72|71.95|72|71.95|71.92|71.88|33209
1665143700000|2022-10-07 11:55:00|71.98|71.94|71.95|71.91|72|71.95|71.92|71.88|14133
1665144000000|2022-10-07 12:00:00|71.96|71.9|71.88|71.85|71.97|71.94|71.86|71.83|28522
1665144300000|2022-10-07 12:05:00|71.9|71.84|71.79|71.76|71.92|71.88|71.77|71.73|68852
1665144600000|2022-10-07 12:10:00|71.8|71.77|71.87|71.83|71.91|71.86|71.74|71.7|26129
1665144900000|2022-10-07 12:15:00|71.86|71.84|71.95|71.91|72.01|71.97|71.84|71.82|18095
1665145200000|2022-10-07 12:20:00|71.94|71.88|72.03|71.99|72.08|72.03|71.9|71.86|46472
1665145500000|2022-10-07 12:25:00|72.05|72|72.15|72.1|72.15|72.1|72.02|71.99|28291
1665145800000|2022-10-07 12:30:00|72.13|71.96|71.95|71.91|72.13|72.03|71.32|71.14|125827
1665146100000|2022-10-07 12:35:00|71.97|71.92|71.75|71.68|72.05|71.98|71.59|71.53|114642
1665146400000|2022-10-07 12:40:00|71.74|71.66|71.29|71.22|71.74|71.66|71.29|71.22|21623
1665146700000|2022-10-07 12:45:00|71.28|71.23|70.88|70.83|71.3|71.23|70.86|70.8|1086688
1665147000000|2022-10-07 12:50:00|70.86|70.8|70.75|70.7|70.92|70.85|70.64|70.59|183612
1665147300000|2022-10-07 12:55:00|70.76|70.67|70.69|70.64|70.81|70.76|70.62|70.56|361262
1665147600000|2022-10-07 13:00:00|70.68|70.63|70.49|70.43|70.71|70.68|70.35|70.31|185561
1665147900000|2022-10-07 13:05:00|70.48|70.41|70.54|70.5|70.57|70.53|70.27|70.23|145425
1665148200000|2022-10-07 13:10:00|70.52|70.51|70.9|70.86|70.9|70.86|70.47|70.43|160201
1665148500000|2022-10-07 13:15:00|70.86|70.8|70.92|70.89|71.02|70.94|70.81|70.76|34894
1665148800000|2022-10-07 13:20:00|70.93|70.81|70.64|70.58|70.93|70.83|70.62|70.57|219795
1665149100000|2022-10-07 13:25:00|70.58|70.53|70.62|70.57|70.63|70.58|70.48|70.43|77180
1665149400000|2022-10-07 13:30:00|70.59|70.54|70.59|70.56|70.72|70.68|70.41|70.37|156711
1665149700000|2022-10-07 13:35:00|70.56|70.53|70.32|70.28|70.58|70.54|70.28|70.26|177479
1665150000000|2022-10-07 13:40:00|70.36|70.29|70.09|70.05|70.54|70.5|70.03|70|197785
1665150300000|2022-10-07 13:45:00|70.12|70.08|70.18|70.14|70.28|70.24|70.08|70.03|169824
1665150600000|2022-10-07 13:50:00|70.17|70.13|70.23|70.19|70.28|70.23|70.13|70.1|158157
1665150900000|2022-10-07 13:55:00|70.22|70.2|70.18|70.15|70.3|70.25|70.18|70.15|92084
1665151200000|2022-10-07 14:00:00|70.16|70.13|69.99|69.96|70.22|70.15|69.91|69.88|269636
1665151500000|2022-10-07 14:05:00|70.02|69.95|70.11|70.08|70.15|70.11|69.97|69.92|135555
1665151800000|2022-10-07 14:10:00|70.09|70.06|70.05|70.02|70.25|70.21|70.04|69.99|138832
1665152100000|2022-10-07 14:15:00|70.04|70|70.3|70.27|70.32|70.28|70|69.97|102034
1665152400000|2022-10-07 14:20:00|70.35|70.31|70.63|70.58|70.8|70.78|70.3|70.28|194613
1665152700000|2022-10-07 14:25:00|70.61|70.57|70.72|70.69|70.82|70.77|70.6|70.56|148439
1665153000000|2022-10-07 14:30:00|70.79|70.74|70.8|70.75|71.01|70.97|70.79|70.74|129269
1665153300000|2022-10-07 14:35:00|70.77|70.72|70.74|70.71|70.83|70.8|70.69|70.66|86504
1665153600000|2022-10-07 14:40:00|70.73|70.69|71.02|71|71.04|71|70.73|70.69|137996
1665153900000|2022-10-07 14:45:00|71.03|70.99|71.17|71.15|71.24|71.2|71.02|70.99|45273
1665154200000|2022-10-07 14:50:00|71.13|71.07|71.05|71|71.14|71.09|70.9|70.85|66688
1665154500000|2022-10-07 14:55:00|71.06|71.01|71.05|71.01|71.16|71.11|70.99|70.96|110134
1665154800000|2022-10-07 15:00:00|71|70.96|71.3|71.27|71.3|71.28|71|70.96|372838
1665155100000|2022-10-07 15:05:00|71.32|71.28|70.99|70.95|71.34|71.31|70.99|70.95|104340
1665155400000|2022-10-07 15:10:00|70.97|70.96|70.81|70.78|71.08|71.03|70.8|70.77|164958
1665155700000|2022-10-07 15:15:00|70.8|70.79|70.79|70.75|70.94|70.92|70.77|70.74|78367
1665156000000|2022-10-07 15:20:00|70.78|70.76|70.79|70.75|70.83|70.8|70.65|70.61|103237
1665156300000|2022-10-07 15:25:00|70.78|70.74|70.61|70.55|70.82|70.79|70.61|70.54|182709
1665385200000|2022-10-10 07:00:00|70.37|69.94|70.14|70.04|70.37|70.15|69.73|69.53|304288
1665385500000|2022-10-10 07:05:00|70.17|70.05|70.73|70.67|70.77|70.67|70.17|70.05|190262
1665385800000|2022-10-10 07:10:00|70.81|70.64|70.81|70.71|70.91|70.81|70.42|70.35|138976
1665386100000|2022-10-10 07:15:00|70.82|70.72|70.83|70.75|70.87|70.81|70.63|70.55|78395
1665386400000|2022-10-10 07:20:00|70.8|70.73|70.78|70.72|70.96|70.88|70.73|70.65|133471
1665386700000|2022-10-10 07:25:00|70.79|70.73|70.72|70.66|70.96|70.89|70.66|70.61|114910
1665387000000|2022-10-10 07:30:00|70.7|70.65|70.63|70.59|70.91|70.86|70.58|70.54|115647
1665387300000|2022-10-10 07:35:00|70.65|70.6|70.3|70.25|70.84|70.79|70.28|70.21|193121
1665387600000|2022-10-10 07:40:00|70.31|70.26|69.92|69.84|70.37|70.3|69.85|69.81|128001
1665387900000|2022-10-10 07:45:00|69.91|69.85|69.84|69.78|69.96|69.89|69.82|69.74|54873
1665388200000|2022-10-10 07:50:00|69.85|69.81|69.84|69.76|70|69.92|69.78|69.71|102121
1665388500000|2022-10-10 07:55:00|69.86|69.77|69.84|69.79|69.93|69.87|69.72|69.65|91212
1665388800000|2022-10-10 08:00:00|69.88|69.8|69.76|69.68|69.9|69.84|69.71|69.66|30564
1665389100000|2022-10-10 08:05:00|69.75|69.69|69.72|69.68|69.88|69.83|69.72|69.68|85020
1665389400000|2022-10-10 08:10:00|69.73|69.67|69.62|69.55|69.75|69.73|69.62|69.55|88983
1665389700000|2022-10-10 08:15:00|69.65|69.57|69.49|69.44|69.65|69.59|69.47|69.42|104137
1665390000000|2022-10-10 08:20:00|69.48|69.43|69.25|69.21|69.49|69.45|69.22|69.19|61238
1665390300000|2022-10-10 08:25:00|69.29|69.22|69.14|69.08|69.39|69.34|69.12|69.06|58921
1665390600000|2022-10-10 08:30:00|69.12|69.06|68.65|68.61|69.17|69.12|68.65|68.61|171733
1665390900000|2022-10-10 08:35:00|68.64|68.57|68.48|68.44|68.64|68.57|68.48|68.43|114577
1665391200000|2022-10-10 08:40:00|68.5|68.45|68.46|68.38|68.52|68.48|68.42|68.34|344913
1665391500000|2022-10-10 08:45:00|68.44|68.37|68.71|68.66|68.74|68.71|68.42|68.35|136724
1665391800000|2022-10-10 08:50:00|68.66|68.67|68.58|68.52|68.85|68.8|68.51|68.45|137785
1665392100000|2022-10-10 08:55:00|68.57|68.5|68.78|68.71|68.79|68.73|68.57|68.5|169688
1665392400000|2022-10-10 09:00:00|68.79|68.72|68.95|68.91|69.02|68.99|68.76|68.71|183479
1665392700000|2022-10-10 09:05:00|69.01|68.95|69.19|69.1|69.19|69.13|68.87|68.81|57309
1665393000000|2022-10-10 09:10:00|69.18|69.09|69.15|69.09|69.22|69.16|69.02|68.98|43118
1665393300000|2022-10-10 09:15:00|69.16|69.08|69.16|69.09|69.23|69.2|69.1|69.05|86469
1665393600000|2022-10-10 09:20:00|69.17|69.1|69.13|69.07|69.21|69.17|69.06|69|67510
1665393900000|2022-10-10 09:25:00|69.12|69.03|69.1|69.05|69.13|69.08|68.99|68.94|53230
1665394200000|2022-10-10 09:30:00|69.11|69.02|69.15|69.1|69.15|69.1|69.03|68.97|47396
1665394500000|2022-10-10 09:35:00|69.14|69.09|69.21|69.16|69.27|69.22|69.1|69.04|46122
1665394800000|2022-10-10 09:40:00|69.22|69.15|69.31|69.29|69.35|69.3|69.21|69.15|33947
1665395100000|2022-10-10 09:45:00|69.36|69.32|69.46|69.4|69.46|69.4|69.32|69.28|35735
1665395400000|2022-10-10 09:50:00|69.48|69.42|69.39|69.35|69.48|69.42|69.31|69.28|53506
1665395700000|2022-10-10 09:55:00|69.38|69.33|69.4|69.35|69.4|69.35|69.3|69.25|74793
1665396000000|2022-10-10 10:00:00|69.41|69.36|69.52|69.47|69.57|69.52|69.35|69.32|112428
1665396300000|2022-10-10 10:05:00|69.57|69.52|69.47|69.44|69.57|69.52|69.45|69.41|87533
1665396600000|2022-10-10 10:10:00|69.46|69.43|69.3|69.26|69.46|69.43|69.29|69.25|49806
1665396900000|2022-10-10 10:15:00|69.33|69.27|69.22|69.18|69.33|69.29|69.19|69.15|38665
1665397200000|2022-10-10 10:20:00|69.21|69.15|69.08|69.03|69.21|69.15|69.06|69.02|22242
1665397500000|2022-10-10 10:25:00|69.07|69|69.12|69.08|69.12|69.08|68.96|68.91|154357
1665397800000|2022-10-10 10:30:00|69.09|69.07|69.31|69.27|69.32|69.27|69.09|69.05|25284
1665398100000|2022-10-10 10:35:00|69.32|69.22|69.26|69.22|69.33|69.3|69.25|69.2|60021
1665398400000|2022-10-10 10:40:00|69.27|69.23|69.17|69.12|69.27|69.25|69.15|69.11|101562
1665398700000|2022-10-10 10:45:00|69.18|69.11|69.15|69.11|69.23|69.17|69.14|69.09|47791
1665399000000|2022-10-10 10:50:00|69.17|69.12|69.26|69.2|69.27|69.21|69.17|69.12|40120
1665399300000|2022-10-10 10:55:00|69.25|69.21|69.13|69.08|69.26|69.21|69.12|69.08|22746
1665399600000|2022-10-10 11:00:00|69.07|69.09|69.04|69|69.07|69.11|68.99|68.94|23207
1665399900000|2022-10-10 11:05:00|69.03|68.96|68.93|68.9|69.1|69.06|68.93|68.88|32820
1665400200000|2022-10-10 11:10:00|68.94|68.93|68.79|68.78|68.94|68.93|68.77|68.73|59078
1665400500000|2022-10-10 11:15:00|68.8|68.82|68.84|68.82|69.03|69|68.8|68.79|74903
1665400800000|2022-10-10 11:20:00|68.83|68.79|69.19|69.12|69.2|69.14|68.83|68.79|123152
1665401100000|2022-10-10 11:25:00|69.2|69.13|69.92|69.85|69.92|69.85|69.2|69.12|82571
1665401400000|2022-10-10 11:30:00|69.91|69.86|69.93|69.84|70|69.95|69.77|69.71|23491
1665401700000|2022-10-10 11:35:00|69.92|69.83|69.72|69.69|70|69.93|69.72|69.69|171167
1665402000000|2022-10-10 11:40:00|69.73|69.72|69.72|69.67|69.83|69.78|69.61|69.54|55083
1665402300000|2022-10-10 11:45:00|69.71|69.59|69.48|69.42|69.71|69.59|69.47|69.41|30473
1665402600000|2022-10-10 11:50:00|69.47|69.45|69.42|69.39|69.7|69.64|69.42|69.38|36064
1665402900000|2022-10-10 11:55:00|69.41|69.38|69.11|69.06|69.42|69.38|69.1|69.04|63458
1665403200000|2022-10-10 12:00:00|69.1|68.99|69.08|69.04|69.19|69.13|68.99|68.93|61510
1665403500000|2022-10-10 12:05:00|69.19|69.03|69.28|69.23|69.37|69.3|69.17|69.03|29091
1665403800000|2022-10-10 12:10:00|69.29|69.24|69.06|69.01|69.31|69.27|69.05|69.01|45981
1665404100000|2022-10-10 12:15:00|69.05|68.99|68.95|68.91|69.1|69.07|68.93|68.87|185735
1665404400000|2022-10-10 12:20:00|68.98|68.92|69.33|69.28|69.35|69.3|68.98|68.92|88507
1665404700000|2022-10-10 12:25:00|69.34|69.29|69.25|69.21|69.37|69.33|69.25|69.2|38650
1665405000000|2022-10-10 12:30:00|69.24|69.2|69.26|69.24|69.3|69.24|69.13|69.08|62241
1665405300000|2022-10-10 12:35:00|69.3|69.25|69.29|69.25|69.34|69.3|69.22|69.18|25752
1665405600000|2022-10-10 12:40:00|69.3|69.26|69.21|69.16|69.37|69.33|69.18|69.14|70100
1665405900000|2022-10-10 12:45:00|69.2|69.12|69.17|69.13|69.23|69.19|69.09|69.05|102814
1665406200000|2022-10-10 12:50:00|69.16|69.14|69.21|69.18|69.32|69.28|69.16|69.14|36419
1665406500000|2022-10-10 12:55:00|69.24|69.19|69.37|69.32|69.42|69.38|69.24|69.19|38082
1665406800000|2022-10-10 13:00:00|69.35|69.34|69.54|69.48|69.54|69.48|69.34|69.29|73050
1665407100000|2022-10-10 13:05:00|69.53|69.49|69.48|69.44|69.64|69.58|69.46|69.41|45113
1665407400000|2022-10-10 13:10:00|69.46|69.41|69.42|69.38|69.51|69.49|69.41|69.37|32559
1665407700000|2022-10-10 13:15:00|69.44|69.39|69.51|69.47|69.61|69.56|69.44|69.39|64254
1665408000000|2022-10-10 13:20:00|69.5|69.45|69.32|69.29|69.51|69.48|69.32|69.28|47760
1665408300000|2022-10-10 13:25:00|69.31|69.36|69.39|69.35|69.47|69.43|69.31|69.32|49061
1665408600000|2022-10-10 13:30:00|69.42|69.36|69.22|69.2|69.55|69.52|69.18|69.14|273448
1665408900000|2022-10-10 13:35:00|69.21|69.16|69.11|69.03|69.55|69.5|69.08|69.01|192268
1665409200000|2022-10-10 13:40:00|69.1|69.02|69.49|69.44|69.53|69.46|69.04|69|101764
1665409500000|2022-10-10 13:45:00|69.52|69.46|69.85|69.8|69.89|69.82|69.46|69.42|119774
1665409800000|2022-10-10 13:50:00|69.86|69.84|69.85|69.8|69.95|69.89|69.64|69.58|96316
1665410100000|2022-10-10 13:55:00|69.79|69.81|69.68|69.63|69.94|69.9|69.64|69.59|56761
1665410400000|2022-10-10 14:00:00|69.7|69.64|69.75|69.7|69.9|69.85|69.64|69.58|92577
1665410700000|2022-10-10 14:05:00|69.76|69.71|69.66|69.61|69.92|69.84|69.66|69.6|66769
1665411000000|2022-10-10 14:10:00|69.71|69.6|69.7|69.65|69.8|69.76|69.65|69.6|69214
1665411300000|2022-10-10 14:15:00|69.69|69.63|69.77|69.74|69.93|69.89|69.65|69.6|138707
1665411600000|2022-10-10 14:20:00|69.81|69.73|69.76|69.71|69.87|69.83|69.74|69.71|41711
1665411900000|2022-10-10 14:25:00|69.75|69.73|69.74|69.69|69.91|69.87|69.62|69.57|428493
1665412200000|2022-10-10 14:30:00|69.73|69.7|69.83|69.78|70|69.96|69.65|69.6|160022
1665412500000|2022-10-10 14:35:00|69.8|69.77|69.43|69.39|69.92|69.87|69.43|69.39|152449
1665412800000|2022-10-10 14:40:00|69.4|69.36|69.27|69.22|69.4|69.36|69.23|69.19|165593
1665413100000|2022-10-10 14:45:00|69.28|69.25|69.32|69.28|69.38|69.36|69.25|69.2|120683
1665413400000|2022-10-10 14:50:00|69.31|69.26|69.25|69.21|69.38|69.34|69.21|69.19|90661
1665413700000|2022-10-10 14:55:00|69.23|69.2|69.23|69.19|69.27|69.23|69.16|69.12|80580
1665414000000|2022-10-10 15:00:00|69.18|69.15|69.03|69|69.25|69.21|69|68.97|312618
1665414300000|2022-10-10 15:05:00|69.04|69.01|69.08|69.04|69.14|69.1|69.01|68.99|65912
1665414600000|2022-10-10 15:10:00|69.07|69.03|69.19|69.17|69.23|69.19|69.06|69.02|124895
1665414900000|2022-10-10 15:15:00|69.15|69.16|68.96|68.92|69.21|69.18|68.96|68.92|179222
1665415200000|2022-10-10 15:20:00|68.97|68.94|69.06|69.05|69.09|69.05|68.95|68.91|275044
1665415500000|2022-10-10 15:25:00|69.07|69.08|69.07|69.04|69.17|69.14|69.06|69.02|180631
1665471600000|2022-10-11 07:00:00|68.63|68.44|68.33|68.2|68.81|68.68|68.09|67.98|212639
1665471900000|2022-10-11 07:05:00|68.3|68.17|68.41|68.3|68.55|68.46|68.09|67.97|175925
1665472200000|2022-10-11 07:10:00|68.42|68.32|68.76|68.71|68.79|68.72|68.33|68.27|248409
1665472500000|2022-10-11 07:15:00|68.75|68.72|69.01|68.93|69.06|69.02|68.62|68.56|125724
1665472800000|2022-10-11 07:20:00|69.02|68.94|69.34|69.27|69.41|69.34|68.95|68.91|160824
1665473100000|2022-10-11 07:25:00|69.35|69.35|69.79|69.72|69.96|69.86|69.35|69.31|155934
1665473400000|2022-10-11 07:30:00|69.8|69.73|69.67|69.58|69.95|69.88|69.63|69.56|47541
1665473700000|2022-10-11 07:35:00|69.65|69.57|69.84|69.77|70|69.95|69.65|69.57|66371
1665474000000|2022-10-11 07:40:00|69.85|69.75|69.54|69.47|69.87|69.8|69.53|69.45|70685
1665474300000|2022-10-11 07:45:00|69.56|69.5|69.59|69.5|69.69|69.66|69.46|69.41|37910
1665474600000|2022-10-11 07:50:00|69.64|69.57|69.54|69.48|69.7|69.65|69.45|69.41|92703
1665474900000|2022-10-11 07:55:00|69.53|69.45|69.5|69.43|69.57|69.51|69.36|69.29|67297
1665475200000|2022-10-11 08:00:00|69.48|69.44|69.8|69.73|69.88|69.82|69.43|69.35|50517
1665475500000|2022-10-11 08:05:00|69.85|69.76|70|69.95|70.06|69.99|69.74|69.67|98184
1665475800000|2022-10-11 08:10:00|70.01|69.96|70.18|70.12|70.22|70.14|69.95|69.89|116132
1665476100000|2022-10-11 08:15:00|70.17|70.11|70.18|70.09|70.35|70.28|70.04|69.99|39896
1665476400000|2022-10-11 08:20:00|70.2|70.1|70.08|69.99|70.41|70.33|70.08|69.99|184261
1665476700000|2022-10-11 08:25:00|70.07|70|70.21|70.15|70.26|70.21|70.04|70|36041
1665477000000|2022-10-11 08:30:00|70.18|70.13|70.24|70.18|70.29|70.23|70.09|70.01|45724
1665477300000|2022-10-11 08:35:00|70.26|70.19|70.08|70|70.32|70.24|70.05|69.95|68613
1665477600000|2022-10-11 08:40:00|70.07|69.99|70.18|70.1|70.25|70.19|70.02|69.95|31422
1665477900000|2022-10-11 08:45:00|70.19|70.11|70.13|70.08|70.31|70.24|70.02|69.94|31939
1665478200000|2022-10-11 08:50:00|70.14|70.07|70.34|70.3|70.37|70.31|70.13|70.05|47310
1665478500000|2022-10-11 08:55:00|70.37|70.32|70.51|70.44|70.54|70.46|70.33|70.24|69169
1665478800000|2022-10-11 09:00:00|70.54|70.48|70.64|70.58|70.77|70.69|70.44|70.38|75183
1665479100000|2022-10-11 09:05:00|70.59|70.53|70.88|70.8|70.92|70.86|70.59|70.53|54776
1665479400000|2022-10-11 09:10:00|70.87|70.85|70.87|70.8|70.92|70.85|70.81|70.75|88354
1665479700000|2022-10-11 09:15:00|70.86|70.78|70.88|70.82|70.91|70.85|70.73|70.66|69493
1665480000000|2022-10-11 09:20:00|70.92|70.84|71|70.95|71|70.95|70.7|70.64|83627
1665480300000|2022-10-11 09:25:00|70.99|70.89|70.91|70.84|71|70.93|70.84|70.78|78020
1665480600000|2022-10-11 09:30:00|70.9|70.83|70.75|70.7|70.96|70.9|70.74|70.68|41283
1665480900000|2022-10-11 09:35:00|70.8|70.74|70.95|70.9|70.97|70.9|70.8|70.74|103275
1665481200000|2022-10-11 09:40:00|70.96|70.91|70.78|70.72|70.99|70.91|70.74|70.66|81237
1665481500000|2022-10-11 09:45:00|70.77|70.71|70.61|70.54|70.77|70.72|70.58|70.52|106326
1665481800000|2022-10-11 09:50:00|70.58|70.52|70.46|70.43|70.58|70.54|70.46|70.4|59969
1665482100000|2022-10-11 09:55:00|70.45|70.41|70.77|70.7|70.78|70.73|70.45|70.38|220632
1665482400000|2022-10-11 10:00:00|70.68|70.67|70.7|70.64|70.8|70.74|70.62|70.56|112455
1665482700000|2022-10-11 10:05:00|70.75|70.65|70.72|70.66|70.79|70.73|70.59|70.53|74277
1665483000000|2022-10-11 10:10:00|70.82|70.77|70.62|70.57|70.82|70.79|70.48|70.42|57605
1665483300000|2022-10-11 10:15:00|70.61|70.52|70.69|70.66|70.71|70.66|70.53|70.45|50912
1665483600000|2022-10-11 10:20:00|70.7|70.65|70.69|70.64|70.73|70.71|70.61|70.56|26928
1665483900000|2022-10-11 10:25:00|70.73|70.7|70.86|70.82|70.97|70.93|70.73|70.7|67095
1665484200000|2022-10-11 10:30:00|70.9|70.83|70.88|70.83|70.97|70.93|70.8|70.77|28079
1665484500000|2022-10-11 10:35:00|70.91|70.85|70.8|70.76|71|70.95|70.8|70.74|45337
1665484800000|2022-10-11 10:40:00|70.77|70.77|70.68|70.63|70.82|70.77|70.68|70.63|25046
1665485100000|2022-10-11 10:45:00|70.64|70.59|70.55|70.5|70.7|70.65|70.55|70.49|12518
1665485400000|2022-10-11 10:50:00|70.57|70.51|70.52|70.47|70.58|70.52|70.42|70.36|15942
1665485700000|2022-10-11 10:55:00|70.55|70.48|70.4|70.35|70.59|70.53|70.38|70.32|4686
1665486000000|2022-10-11 11:00:00|70.41|70.34|70.4|70.34|70.58|70.51|70.37|70.31|20852
1665486300000|2022-10-11 11:05:00|70.41|70.35|70.43|70.37|70.48|70.42|70.33|70.28|22218
1665486600000|2022-10-11 11:10:00|70.42|70.38|70.4|70.34|70.58|70.53|70.33|70.28|97234
1665486900000|2022-10-11 11:15:00|70.42|70.37|70.35|70.29|70.42|70.37|70.16|70.1|70875
1665487200000|2022-10-11 11:20:00|70.36|70.3|70.36|70.31|70.36|70.33|70.14|70.09|29342
1665487500000|2022-10-11 11:25:00|70.34|70.26|70.41|70.36|70.44|70.39|70.29|70.23|56517
1665487800000|2022-10-11 11:30:00|70.4|70.34|70.34|70.32|70.4|70.34|70.28|70.23|11715
1665488100000|2022-10-11 11:35:00|70.33|70.31|70.52|70.48|70.61|70.55|70.32|70.27|23085
1665488400000|2022-10-11 11:40:00|70.53|70.49|70.59|70.56|70.62|70.56|70.53|70.48|26150
1665488700000|2022-10-11 11:45:00|70.58|70.53|70.55|70.52|70.58|70.54|70.47|70.42|592
1665489000000|2022-10-11 11:50:00|70.59|70.54|70.6|70.57|70.64|70.59|70.52|70.47|24602
1665489300000|2022-10-11 11:55:00|70.57|70.54|70.7|70.66|70.75|70.69|70.54|70.5|38728
1665489600000|2022-10-11 12:00:00|70.69|70.65|70.91|70.84|70.92|70.86|70.66|70.61|37990
1665489900000|2022-10-11 12:05:00|70.9|70.85|70.92|70.86|71|70.95|70.84|70.79|79373
1665490200000|2022-10-11 12:10:00|70.93|70.87|70.97|70.92|71|70.96|70.91|70.86|21634
1665490500000|2022-10-11 12:15:00|70.98|70.93|70.75|70.7|71|70.97|70.75|70.7|7700
1665490800000|2022-10-11 12:20:00|70.74|70.69|70.81|70.76|70.85|70.79|70.65|70.6|25265
1665491100000|2022-10-11 12:25:00|70.8|70.75|70.96|70.91|70.99|70.93|70.8|70.75|15830
1665491400000|2022-10-11 12:30:00|70.95|70.9|71.09|71.02|71.12|71.07|70.88|70.84|68895
1665491700000|2022-10-11 12:35:00|71.1|71.04|71.16|71.1|71.17|71.11|70.96|70.95|143103
1665492000000|2022-10-11 12:40:00|71.15|71.08|71.07|71.04|71.16|71.09|71.07|71.04|27342
1665492300000|2022-10-11 12:45:00|71.08|71.06|71.28|71.24|71.32|71.29|71.08|71.06|56170
1665492600000|2022-10-11 12:50:00|71.29|71.22|71.34|71.29|71.41|71.35|71.21|71.15|135568
1665492900000|2022-10-11 12:55:00|71.33|71.27|71.11|71.07|71.33|71.27|71.05|71|33229
1665493200000|2022-10-11 13:00:00|71.07|71.01|71.12|71.07|71.12|71.07|70.97|70.91|78956
1665493500000|2022-10-11 13:05:00|71.1|71.06|70.97|70.93|71.12|71.07|70.96|70.9|43777
1665493800000|2022-10-11 13:10:00|71|70.94|70.93|70.88|71.02|70.97|70.84|70.78|13030
1665494100000|2022-10-11 13:15:00|70.9|70.86|70.99|70.94|71|70.95|70.78|70.74|69166
1665494400000|2022-10-11 13:20:00|70.94|70.95|71|70.96|71|70.96|70.83|70.78|49960
1665494700000|2022-10-11 13:25:00|70.99|70.95|70.94|70.88|71.07|71.01|70.92|70.87|38316
1665495000000|2022-10-11 13:30:00|70.87|70.87|70.91|70.87|71.08|71.03|70.77|70.72|107575
1665495300000|2022-10-11 13:35:00|70.87|70.84|70.84|70.79|70.98|70.93|70.74|70.68|59839
1665495600000|2022-10-11 13:40:00|70.79|70.77|70.75|70.72|70.82|70.78|70.67|70.62|119762
1665495900000|2022-10-11 13:45:00|70.74|70.73|70.35|70.34|70.84|70.81|70.33|70.3|100701
1665496200000|2022-10-11 13:50:00|70.44|70.39|70.13|70.08|70.53|70.48|70.13|70.08|152369
1665496500000|2022-10-11 13:55:00|70.15|70.09|70.02|69.96|70.18|70.13|69.94|69.9|61254
1665496800000|2022-10-11 14:00:00|70|69.95|69.91|69.84|70.06|70.01|69.74|69.7|129384
1665497100000|2022-10-11 14:05:00|69.92|69.87|69.87|69.81|70.03|69.97|69.74|69.7|71663
1665497400000|2022-10-11 14:10:00|69.86|69.82|70.12|70.06|70.12|70.06|69.81|69.77|45230
1665497700000|2022-10-11 14:15:00|70.11|69.98|70.2|70.14|70.25|70.22|70.03|69.98|69103
1665498000000|2022-10-11 14:20:00|70.21|70.15|70.1|70.07|70.24|70.2|70.1|70.05|35283
1665498300000|2022-10-11 14:25:00|70.12|70.11|70.08|70.03|70.29|70.24|70.08|70.03|13358
1665498600000|2022-10-11 14:30:00|70.07|70.05|70.06|70.01|70.11|70.09|69.88|69.84|48786
1665498900000|2022-10-11 14:35:00|70.05|70.02|69.97|69.92|70.05|70.03|69.84|69.79|98273
1665499200000|2022-10-11 14:40:00|69.94|69.9|69.94|69.9|70.09|70.05|69.88|69.84|44147
1665499500000|2022-10-11 14:45:00|69.93|69.91|69.73|69.69|69.93|69.91|69.64|69.6|122527
1665499800000|2022-10-11 14:50:00|69.77|69.72|69.85|69.82|69.96|69.92|69.65|69.63|66687
1665500100000|2022-10-11 14:55:00|69.89|69.83|69.6|69.54|69.94|69.9|69.6|69.54|24847
1665500400000|2022-10-11 15:00:00|69.58|69.53|69.76|69.7|69.84|69.82|69.55|69.51|75529
1665500700000|2022-10-11 15:05:00|69.75|69.71|69.43|69.39|69.81|69.75|69.39|69.33|87956
1665501000000|2022-10-11 15:10:00|69.39|69.34|69.53|69.49|69.59|69.52|69.37|69.31|70751
1665501300000|2022-10-11 15:15:00|69.51|69.48|69.53|69.5|69.67|69.61|69.51|69.48|50673
1665501600000|2022-10-11 15:20:00|69.61|69.51|69.58|69.54|69.62|69.57|69.45|69.41|95402
1665501900000|2022-10-11 15:25:00|69.53|69.51|69.59|69.56|69.62|69.59|69.51|69.47|92043
1665558000000|2022-10-12 07:00:00|69.6|69.21|69.22|69.09|69.6|69.37|69.04|68.94|131057
1665558300000|2022-10-12 07:05:00|69.23|69.17|69.39|69.31|69.45|69.32|69.23|69.12|46742
1665558600000|2022-10-12 07:10:00|69.37|69.28|69.15|69.11|69.5|69.41|69.15|69.11|208924
1665558900000|2022-10-12 07:15:00|69.11|69.09|68.88|68.83|69.22|69.17|68.88|68.83|91272
1665559200000|2022-10-12 07:20:00|68.83|68.77|68.8|68.74|68.95|68.88|68.77|68.71|184028
1665559500000|2022-10-12 07:25:00|68.79|68.75|68.55|68.49|68.92|68.87|68.38|68.32|125292
1665559800000|2022-10-12 07:30:00|68.53|68.45|68.5|68.45|68.59|68.52|68.45|68.4|262435
1665560100000|2022-10-12 07:35:00|68.49|68.46|68.39|68.32|68.6|68.53|68.37|68.31|135147
1665560400000|2022-10-12 07:40:00|68.4|68.33|68.23|68.17|68.43|68.36|68.18|68.13|102057
1665560700000|2022-10-12 07:45:00|68.22|68.15|68.18|68.13|68.4|68.35|68.16|68.13|152672
1665561000000|2022-10-12 07:50:00|68.17|68.08|67.96|67.9|68.18|68.13|67.96|67.9|403732
1665561300000|2022-10-12 07:55:00|67.95|67.89|67.96|67.93|68.09|68.02|67.92|67.86|194368
1665561600000|2022-10-12 08:00:00|67.95|67.9|67.98|67.93|68.16|68.1|67.8|67.74|167608
1665561900000|2022-10-12 08:05:00|67.95|67.87|67.97|67.9|68.07|68|67.88|67.83|136961
1665562200000|2022-10-12 08:10:00|67.96|67.87|67.81|67.77|68.01|67.98|67.81|67.74|301340
1665562500000|2022-10-12 08:15:00|67.8|67.75|68.03|67.96|68.08|68.03|67.79|67.75|188026
1665562800000|2022-10-12 08:20:00|68.02|67.97|68.19|68.14|68.23|68.16|67.99|67.95|91510
1665563100000|2022-10-12 08:25:00|68.18|68.15|68.59|68.5|68.59|68.5|68.17|68.12|71891
1665563400000|2022-10-12 08:30:00|68.58|68.52|68.65|68.58|68.69|68.62|68.52|68.48|64033
1665563700000|2022-10-12 08:35:00|68.64|68.55|68.54|68.48|68.67|68.62|68.5|68.44|39439
1665564000000|2022-10-12 08:40:00|68.53|68.49|68.69|68.64|68.76|68.69|68.53|68.46|55855
1665564300000|2022-10-12 08:45:00|68.68|68.62|68.87|68.8|68.9|68.84|68.65|68.61|45577
1665564600000|2022-10-12 08:50:00|68.88|68.83|68.93|68.89|68.94|68.9|68.78|68.72|33450
1665564900000|2022-10-12 08:55:00|68.97|68.92|68.84|68.78|68.99|68.93|68.84|68.78|62620
1665565200000|2022-10-12 09:00:00|68.8|68.75|69.04|68.99|69.07|69|68.74|68.7|64737
1665565500000|2022-10-12 09:05:00|69.05|68.97|69.05|69.01|69.1|69.05|68.98|68.92|40042
1665565800000|2022-10-12 09:10:00|69.06|69|69.09|69.04|69.19|69.12|69|68.95|49865
1665566100000|2022-10-12 09:15:00|69.11|69.06|69.06|69.03|69.23|69.16|69.02|68.97|101867
1665566400000|2022-10-12 09:20:00|69.12|69.06|69.25|69.19|69.29|69.23|69.07|69.03|51303
1665566700000|2022-10-12 09:25:00|69.23|69.2|69.41|69.34|69.41|69.34|69.16|69.1|59301
1665567000000|2022-10-12 09:30:00|69.43|69.38|69.24|69.18|69.43|69.38|69.21|69.16|70940
1665567300000|2022-10-12 09:35:00|69.2|69.16|69.31|69.27|69.31|69.27|69.13|69.07|33666
1665567600000|2022-10-12 09:40:00|69.35|69.3|69.51|69.46|69.51|69.46|69.22|69.18|64910
1665567900000|2022-10-12 09:45:00|69.5|69.45|69.24|69.19|69.5|69.45|69.24|69.18|202243
1665568200000|2022-10-12 09:50:00|69.26|69.2|69.1|69.06|69.26|69.2|69.09|69.05|96414
1665568500000|2022-10-12 09:55:00|69.07|69.05|68.94|68.9|69.07|69.06|68.9|68.86|127358
1665568800000|2022-10-12 10:00:00|68.91|68.87|68.99|68.94|69.08|69.05|68.9|68.87|76673
1665569100000|2022-10-12 10:05:00|69|68.96|68.87|68.83|69.02|68.96|68.81|68.76|28506
1665569400000|2022-10-12 10:10:00|68.86|68.82|68.73|68.7|68.87|68.83|68.68|68.64|36442
1665569700000|2022-10-12 10:15:00|68.77|68.71|68.64|68.59|68.78|68.73|68.64|68.59|28190
1665570000000|2022-10-12 10:20:00|68.63|68.6|68.55|68.5|68.67|68.61|68.53|68.49|28395
1665570300000|2022-10-12 10:25:00|68.56|68.51|68.43|68.39|68.56|68.51|68.37|68.33|96171
1665570600000|2022-10-12 10:30:00|68.42|68.38|68.29|68.24|68.43|68.4|68.19|68.14|108975
1665570900000|2022-10-12 10:35:00|68.28|68.25|68.37|68.32|68.38|68.32|68.27|68.23|27403
1665571200000|2022-10-12 10:40:00|68.35|68.31|68.27|68.21|68.37|68.33|68.2|68.18|16331
1665571500000|2022-10-12 10:45:00|68.26|68.2|68.23|68.17|68.41|68.35|68.18|68.14|86758
1665571800000|2022-10-12 10:50:00|68.24|68.18|68.09|68.04|68.27|68.21|68.06|68.01|200948
1665572100000|2022-10-12 10:55:00|68.1|68.05|68.08|68.05|68.17|68.11|68|67.98|43594
1665572400000|2022-10-12 11:00:00|68.07|68.03|68.01|67.95|68.12|68.07|67.96|67.94|48656
1665572700000|2022-10-12 11:05:00|68.02|67.97|67.93|67.89|68.08|68.02|67.93|67.89|53674
1665573000000|2022-10-12 11:10:00|67.96|67.9|67.89|67.85|67.96|67.92|67.73|67.69|138611
1665573300000|2022-10-12 11:15:00|67.9|67.82|67.83|67.78|67.9|67.82|67.74|67.71|46232
1665573600000|2022-10-12 11:20:00|67.82|67.79|67.81|67.76|67.88|67.83|67.73|67.68|25473
1665573900000|2022-10-12 11:25:00|67.8|67.75|67.92|67.88|67.93|67.88|67.79|67.75|35236
1665574200000|2022-10-12 11:30:00|67.91|67.87|67.89|67.85|67.96|67.91|67.87|67.85|46565
1665574500000|2022-10-12 11:35:00|67.91|67.86|67.9|67.88|68.03|67.98|67.87|67.83|89407
1665574800000|2022-10-12 11:40:00|67.93|67.89|67.78|67.76|67.97|67.92|67.76|67.71|30541
1665575100000|2022-10-12 11:45:00|67.8|67.65|67.73|67.67|67.8|67.7|67.69|67.64|263610
1665575400000|2022-10-12 11:50:00|67.74|67.69|67.6|67.57|67.76|67.71|67.6|67.57|36167
1665575700000|2022-10-12 11:55:00|67.61|67.48|67.5|67.47|67.62|67.52|67.5|67.47|40925
1665576000000|2022-10-12 12:00:00|67.51|67.46|67.62|67.58|67.68|67.63|67.48|67.46|219434
1665576300000|2022-10-12 12:05:00|67.66|67.63|67.68|67.65|67.74|67.7|67.57|67.53|98972
1665576600000|2022-10-12 12:10:00|67.7|67.67|67.68|67.63|67.73|67.68|67.58|67.53|71879
1665576900000|2022-10-12 12:15:00|67.69|67.64|67.71|67.69|67.74|67.72|67.65|67.61|85839
1665577200000|2022-10-12 12:20:00|67.73|67.74|67.68|67.62|67.79|67.75|67.56|67.52|56071
1665577500000|2022-10-12 12:25:00|67.67|67.63|67.69|67.64|67.8|67.75|67.67|67.61|35418
1665577800000|2022-10-12 12:30:00|67.68|67.63|67.02|66.98|67.68|67.63|66.92|66.86|488514
1665578100000|2022-10-12 12:35:00|66.99|66.97|67.21|67.19|67.35|67.3|66.96|66.89|135112
1665578400000|2022-10-12 12:40:00|67.25|67.2|67.38|67.33|67.44|67.38|67.08|67.03|220065
1665578700000|2022-10-12 12:45:00|67.36|67.34|67.29|67.24|67.41|67.38|67.23|67.17|73525
1665579000000|2022-10-12 12:50:00|67.3|67.25|67.27|67.21|67.39|67.33|67.22|67.18|47955
1665579300000|2022-10-12 12:55:00|67.28|67.22|67.06|67.02|67.32|67.28|67.05|67|62911
1665579600000|2022-10-12 13:00:00|67.1|67.03|66.96|66.89|67.11|67.06|66.89|66.86|112000
1665579900000|2022-10-12 13:05:00|66.95|66.9|66.82|66.77|67|66.95|66.78|66.73|97136
1665580200000|2022-10-12 13:10:00|66.9|66.78|66.87|66.83|66.98|66.93|66.82|66.77|46188
1665580500000|2022-10-12 13:15:00|66.93|66.84|67.04|67|67.06|67.01|66.87|66.82|31297
1665580800000|2022-10-12 13:20:00|67.02|66.98|66.97|66.92|67.06|67.01|66.86|66.83|56355
1665581100000|2022-10-12 13:25:00|66.95|66.91|66.88|66.83|67|66.95|66.87|66.83|54201
1665581400000|2022-10-12 13:30:00|66.87|66.84|66.75|66.7|66.87|66.84|66.57|66.54|373786
1665581700000|2022-10-12 13:35:00|66.74|66.69|66.9|66.87|67.04|67|66.74|66.69|145150
1665582000000|2022-10-12 13:40:00|66.89|66.84|66.91|66.89|66.92|66.9|66.66|66.61|223404
1665582300000|2022-10-12 13:45:00|66.98|66.93|66.65|66.6|67.01|66.96|66.65|66.6|195188
1665582600000|2022-10-12 13:50:00|66.64|66.61|66.48|66.46|66.64|66.61|66.43|66.39|135185
1665582900000|2022-10-12 13:55:00|66.5|66.47|66.6|66.55|66.65|66.62|66.41|66.37|135645
1665583200000|2022-10-12 14:00:00|66.63|66.57|66.83|66.8|66.85|66.8|66.6|66.56|254347
1665583500000|2022-10-12 14:05:00|66.82|66.77|66.72|66.7|66.85|66.8|66.6|66.56|132909
1665583800000|2022-10-12 14:10:00|66.69|66.69|66.77|66.73|66.86|66.83|66.64|66.6|46767
1665584100000|2022-10-12 14:15:00|66.76|66.71|67|66.96|67|66.97|66.65|66.61|171613
1665584400000|2022-10-12 14:20:00|66.96|66.93|66.66|66.61|66.96|66.93|66.57|66.53|105562
1665584700000|2022-10-12 14:25:00|66.65|66.58|66.84|66.79|66.91|66.87|66.62|66.58|76976
1665585000000|2022-10-12 14:30:00|66.83|66.77|66.89|66.85|66.97|66.92|66.76|66.72|101477
1665585300000|2022-10-12 14:35:00|66.9|66.84|66.56|66.52|66.9|66.86|66.55|66.52|81335
1665585600000|2022-10-12 14:40:00|66.55|66.5|66.39|66.36|66.59|66.56|66.38|66.34|254340
1665585900000|2022-10-12 14:45:00|66.44|66.4|66.39|66.35|66.46|66.43|66.29|66.25|136616
1665586200000|2022-10-12 14:50:00|66.38|66.36|66.38|66.35|66.48|66.44|66.28|66.24|115553
1665586500000|2022-10-12 14:55:00|66.36|66.32|66.19|66.15|66.37|66.33|66.14|66.11|205333
1665586800000|2022-10-12 15:00:00|66.18|66.14|66.13|66.1|66.24|66.21|66.11|66.07|127729
1665587100000|2022-10-12 15:05:00|66.12|66.08|66.2|66.18|66.21|66.18|66.09|66.05|172494
1665587400000|2022-10-12 15:10:00|66.17|66.14|66.3|66.28|66.41|66.37|66.17|66.14|164624
1665587700000|2022-10-12 15:15:00|66.31|66.26|66.39|66.36|66.47|66.43|66.28|66.25|98674
1665588000000|2022-10-12 15:20:00|66.4|66.37|66.36|66.33|66.49|66.46|66.25|66.22|350867
1665588300000|2022-10-12 15:25:00|66.35|66.32|66.37|66.34|66.49|66.45|66.32|66.3|258339
1665644400000|2022-10-13 07:00:00|65.91|65.75|66.14|66|66.14|66.02|65.7|65.6|274378
1665644700000|2022-10-13 07:05:00|66.13|65.93|66.38|66.24|66.49|66.29|66|65.84|173079
1665645000000|2022-10-13 07:10:00|66.45|66.25|66.79|66.65|66.81|66.67|66.45|66.25|217060
1665645300000|2022-10-13 07:15:00|66.78|66.66|67.28|67.24|67.35|67.24|66.78|66.65|72832
1665645600000|2022-10-13 07:20:00|67.34|67.26|67.33|67.25|67.55|67.45|67.18|67.11|241273
1665645900000|2022-10-13 07:25:00|67.32|67.27|67.58|67.48|67.58|67.5|67.22|67.16|67350
1665646200000|2022-10-13 07:30:00|67.55|67.5|67.24|67.19|67.58|67.51|67.24|67.16|93436
1665646500000|2022-10-13 07:35:00|67.21|67.2|67.2|67.15|67.28|67.22|67.11|67.06|61506
1665646800000|2022-10-13 07:40:00|67.22|67.16|67.31|67.25|67.4|67.37|67.11|67.08|79634
1665647100000|2022-10-13 07:45:00|67.29|67.19|67.19|67.13|67.34|67.28|67.11|67.05|62800
1665647400000|2022-10-13 07:50:00|67.15|67.15|67.38|67.3|67.4|67.34|67.12|67.07|71171
1665647700000|2022-10-13 07:55:00|67.39|67.31|67.52|67.45|67.61|67.54|67.39|67.31|60168
1665648000000|2022-10-13 08:00:00|67.51|67.44|67.08|67.01|67.53|67.46|67|66.94|61640
1665648300000|2022-10-13 08:05:00|67.09|67.02|66.84|66.77|67.11|67.04|66.75|66.71|213211
1665648600000|2022-10-13 08:10:00|66.85|66.78|67.03|66.97|67.08|67.02|66.84|66.78|91742
1665648900000|2022-10-13 08:15:00|67.01|66.99|67.17|67.11|67.2|67.14|67.01|66.96|68831
1665649200000|2022-10-13 08:20:00|67.18|67.12|67.13|67.08|67.22|67.17|67.1|67.05|27668
1665649500000|2022-10-13 08:25:00|67.1|67.04|67.21|67.16|67.23|67.18|67.03|66.99|100442
1665649800000|2022-10-13 08:30:00|67.2|67.12|67.31|67.25|67.35|67.3|67.17|67.1|100096
1665650100000|2022-10-13 08:35:00|67.32|67.26|67.39|67.33|67.42|67.38|67.28|67.22|75607
1665650400000|2022-10-13 08:40:00|67.38|67.35|67.28|67.23|67.47|67.41|67.28|67.23|36663
1665650700000|2022-10-13 08:45:00|67.29|67.25|67.51|67.46|67.51|67.46|67.22|67.17|48102
1665651000000|2022-10-13 08:50:00|67.52|67.45|67.47|67.43|67.55|67.5|67.45|67.4|46631
1665651300000|2022-10-13 08:55:00|67.53|67.44|67.49|67.46|67.59|67.54|67.43|67.4|80112
1665651600000|2022-10-13 09:00:00|67.52|67.47|67.94|67.88|67.95|67.89|67.51|67.46|180829
1665651900000|2022-10-13 09:05:00|67.96|67.89|67.94|67.89|68|67.95|67.88|67.82|18653
1665652200000|2022-10-13 09:10:00|67.93|67.91|68.09|68.05|68.15|68.08|67.83|67.77|50551
1665652500000|2022-10-13 09:15:00|68.13|68.06|68.01|67.96|68.15|68.1|67.93|67.88|114986
1665652800000|2022-10-13 09:20:00|68.02|67.98|68.15|68.11|68.15|68.11|67.97|67.92|73868
1665653100000|2022-10-13 09:25:00|68.14|68.09|68.07|68.02|68.22|68.16|68.06|68.01|82313
1665653400000|2022-10-13 09:30:00|68.09|68.04|68.36|68.3|68.38|68.3|68.08|68.04|89494
1665653700000|2022-10-13 09:35:00|68.34|68.24|68.31|68.25|68.34|68.25|68.15|68.1|74457
1665654000000|2022-10-13 09:40:00|68.3|68.24|68.08|68.04|68.3|68.24|68.08|68.04|53268
1665654300000|2022-10-13 09:45:00|68.07|68.02|68.07|68.02|68.17|68.12|68.04|68|187571
1665654600000|2022-10-13 09:50:00|68.05|68|68.07|68.03|68.13|68.08|68.01|67.97|40289
1665654900000|2022-10-13 09:55:00|68.08|68.02|67.98|67.94|68.1|68.06|67.92|67.88|41702
1665655200000|2022-10-13 10:00:00|68|67.93|67.95|67.91|68.02|67.97|67.9|67.86|156412
1665655500000|2022-10-13 10:05:00|67.94|67.92|68.16|68.11|68.16|68.11|67.91|67.87|24570
1665655800000|2022-10-13 10:10:00|68.15|68.1|68.23|68.2|68.32|68.28|68.15|68.09|65830
1665656100000|2022-10-13 10:15:00|68.22|68.18|68.48|68.44|68.48|68.44|68.22|68.17|66578
1665656400000|2022-10-13 10:20:00|68.45|68.4|68.41|68.36|68.52|68.47|68.39|68.35|43715
1665656700000|2022-10-13 10:25:00|68.42|68.38|68.35|68.32|68.43|68.4|68.35|68.31|239094
1665657000000|2022-10-13 10:30:00|68.39|68.36|68.56|68.52|68.6|68.55|68.39|68.35|160709
1665657300000|2022-10-13 10:35:00|68.53|68.48|68.8|68.76|68.81|68.77|68.53|68.48|70089
1665657600000|2022-10-13 10:40:00|68.82|68.78|68.78|68.72|68.88|68.84|68.75|68.7|55731
1665657900000|2022-10-13 10:45:00|68.77|68.73|68.84|68.78|68.87|68.82|68.68|68.66|126138
1665658200000|2022-10-13 10:50:00|68.83|68.79|68.85|68.82|68.9|68.85|68.79|68.74|85108
1665658500000|2022-10-13 10:55:00|68.83|68.8|68.74|68.68|68.89|68.84|68.73|68.68|145381
1665658800000|2022-10-13 11:00:00|68.73|68.67|68.75|68.71|68.75|68.74|68.7|68.66|21166
1665659100000|2022-10-13 11:05:00|68.74|68.72|68.61|68.58|68.75|68.72|68.55|68.51|27881
1665659400000|2022-10-13 11:10:00|68.63|68.59|68.63|68.58|68.69|68.66|68.59|68.55|34170
1665659700000|2022-10-13 11:15:00|68.64|68.59|68.6|68.55|68.69|68.66|68.56|68.51|46182
1665660000000|2022-10-13 11:20:00|68.61|68.56|68.86|68.8|68.91|68.86|68.55|68.51|37622
1665660300000|2022-10-13 11:25:00|68.92|68.81|68.97|68.92|69|68.96|68.76|68.71|78573
1665660600000|2022-10-13 11:30:00|68.96|68.91|69.66|69.62|69.68|69.64|68.96|68.91|107519
1665660900000|2022-10-13 11:35:00|69.64|69.61|70.31|70.22|70.31|70.23|69.63|69.55|106626
1665661200000|2022-10-13 11:40:00|70.35|70.23|70.64|70.54|70.87|70.76|70.35|70.23|128458
1665661500000|2022-10-13 11:45:00|70.61|70.53|70.07|70.01|70.64|70.54|70.06|70.01|197056
1665661800000|2022-10-13 11:50:00|70.09|70.03|69.91|69.83|70.16|70.09|69.78|69.72|223569
1665662100000|2022-10-13 11:55:00|69.92|69.84|69.69|69.62|70|69.91|69.64|69.56|61841
1665662400000|2022-10-13 12:00:00|69.71|69.65|69.85|69.79|69.93|69.88|69.61|69.56|106672
1665662700000|2022-10-13 12:05:00|69.84|69.8|70.1|70.06|70.11|70.06|69.84|69.8|93329
1665663000000|2022-10-13 12:10:00|70.07|70.04|70.2|70.15|70.23|70.17|70.05|70.01|142170
1665663300000|2022-10-13 12:15:00|70.19|70.18|70.12|70.06|70.3|70.26|70.06|70.01|153115
1665663600000|2022-10-13 12:20:00|70.09|70.03|70.11|70.07|70.18|70.13|70.04|70|44390
1665663900000|2022-10-13 12:25:00|70.13|70.08|70.08|69.91|70.14|70.08|70.04|69.91|45745
1665664200000|2022-10-13 12:30:00|70.01|69.8|67.47|67.4|70.01|69.8|67.3|67.18|416586
1665664500000|2022-10-13 12:35:00|67.44|67.35|67.43|67.39|67.6|67.48|67.24|67.14|209140
1665664800000|2022-10-13 12:40:00|67.42|67.32|67.02|66.94|67.53|67.44|67.01|66.93|74233
1665665100000|2022-10-13 12:45:00|66.98|66.93|67.28|67.23|67.35|67.25|66.94|66.9|145212
1665665400000|2022-10-13 12:50:00|67.27|67.12|67.57|67.49|67.62|67.53|67.14|67.09|229739
1665665700000|2022-10-13 12:55:00|67.56|67.48|67.68|67.57|67.73|67.61|67.44|67.38|130990
1665666000000|2022-10-13 13:00:00|67.67|67.55|67.97|67.91|68.01|67.94|67.43|67.37|287604
1665666300000|2022-10-13 13:05:00|67.94|67.9|67.95|67.87|67.97|67.91|67.79|67.71|147406
1665666600000|2022-10-13 13:10:00|67.94|67.89|67.9|67.85|68.05|67.97|67.83|67.76|64764
1665666900000|2022-10-13 13:15:00|67.89|67.84|67.82|67.75|67.94|67.91|67.77|67.7|218766
1665667200000|2022-10-13 13:20:00|67.84|67.77|67.85|67.81|68.11|68.05|67.8|67.73|106330
1665667500000|2022-10-13 13:25:00|67.9|67.82|68.04|67.99|68.15|68.09|67.82|67.76|29622
1665667800000|2022-10-13 13:30:00|68.03|67.98|68.12|68.06|68.13|68.06|67.68|67.62|271501
1665668100000|2022-10-13 13:35:00|68.13|68.05|67.99|67.94|68.14|68.07|67.85|67.8|100643
1665668400000|2022-10-13 13:40:00|68.01|67.96|67.77|67.72|68.24|68.2|67.71|67.68|143038
1665668700000|2022-10-13 13:45:00|67.76|67.7|68.63|68.57|68.65|68.58|67.7|67.64|148428
1665669000000|2022-10-13 13:50:00|68.6|68.55|68.93|68.87|69.08|69.02|68.56|68.52|212864
1665669300000|2022-10-13 13:55:00|68.92|68.84|69|68.99|69.07|69|68.82|68.77|77725
1665669600000|2022-10-13 14:00:00|69.05|68.98|69.14|69.1|69.23|69.17|68.94|68.92|211056
1665669900000|2022-10-13 14:05:00|69.13|69.09|69.24|69.2|69.37|69.33|69.09|69.03|133274
1665670200000|2022-10-13 14:10:00|69.2|69.16|69.47|69.41|69.51|69.45|69.08|69.04|128067
1665670500000|2022-10-13 14:15:00|69.46|69.43|69.3|69.24|69.53|69.48|69.29|69.24|53153
1665670800000|2022-10-13 14:20:00|69.31|69.25|69.1|69.08|69.39|69.34|69.1|69.08|131682
1665671100000|2022-10-13 14:25:00|69.11|69.1|68.85|68.79|69.2|69.16|68.82|68.77|179425
1665671400000|2022-10-13 14:30:00|68.83|68.78|68.9|68.85|69.12|69.05|68.81|68.76|236953
1665671700000|2022-10-13 14:35:00|68.89|68.86|68.89|68.83|68.95|68.9|68.67|68.62|146944
1665672000000|2022-10-13 14:40:00|68.87|68.84|68.96|68.93|69.05|69|68.84|68.79|66416
1665672300000|2022-10-13 14:45:00|68.94|68.91|69.2|69.15|69.2|69.15|68.94|68.89|143223
1665672600000|2022-10-13 14:50:00|69.19|69.14|69.15|69.11|69.21|69.18|69.07|69.03|38946
1665672900000|2022-10-13 14:55:00|69.14|69.1|69.08|69.04|69.28|69.25|69.07|69.03|75170
1665673200000|2022-10-13 15:00:00|69.07|69.03|69.16|69.12|69.18|69.16|69.01|68.97|70294
1665673500000|2022-10-13 15:05:00|69.15|69.11|69.33|69.3|69.41|69.37|69.12|69.08|67778
1665673800000|2022-10-13 15:10:00|69.3|69.26|69.42|69.4|69.49|69.44|69.19|69.16|107045
1665674100000|2022-10-13 15:15:00|69.47|69.41|69.63|69.59|69.68|69.62|69.21|69.17|311605
1665674400000|2022-10-13 15:20:00|69.66|69.58|69.88|69.84|70.05|70.01|69.64|69.58|306676
1665674700000|2022-10-13 15:25:00|69.87|69.85|69.9|69.83|70.1|70.05|69.83|69.78|266326
1665730800000|2022-10-14 07:00:00|71.2|70.93|71.74|71.62|71.93|71.82|71.16|70.93|335432
1665731100000|2022-10-14 07:05:00|71.75|71.63|70.99|70.83|71.75|71.63|70.99|70.83|339296
1665731400000|2022-10-14 07:10:00|70.98|70.89|70.76|70.62|70.98|70.89|70.69|70.58|125161
1665731700000|2022-10-14 07:15:00|70.6|70.49|70.59|70.52|70.64|70.55|70.3|70.2|84814
1665732000000|2022-10-14 07:20:00|70.58|70.5|70.45|70.36|70.58|70.51|70.33|70.23|144045
1665732300000|2022-10-14 07:25:00|70.44|70.35|70.51|70.45|70.64|70.56|70.33|70.28|92228
1665732600000|2022-10-14 07:30:00|70.54|70.47|70.35|70.31|70.54|70.49|70.35|70.29|180474
1665732900000|2022-10-14 07:35:00|70.38|70.33|70.1|70.08|70.38|70.33|69.99|69.93|69281
1665733200000|2022-10-14 07:40:00|70.18|70.11|70.3|70.25|70.36|70.3|70.13|70.08|86434
1665733500000|2022-10-14 07:45:00|70.29|70.22|70.34|70.27|70.36|70.29|70.18|70.15|37875
1665733800000|2022-10-14 07:50:00|70.33|70.29|70.53|70.5|70.65|70.6|70.33|70.29|88830
1665734100000|2022-10-14 07:55:00|70.52|70.49|70.71|70.63|70.73|70.7|70.49|70.45|86646
1665734400000|2022-10-14 08:00:00|70.68|70.62|70.52|70.43|70.68|70.62|70.25|70.18|41858
1665734700000|2022-10-14 08:05:00|70.48|70.44|70.54|70.51|70.62|70.55|70.46|70.41|259091
1665735000000|2022-10-14 08:10:00|70.62|70.57|70.72|70.67|70.78|70.74|70.56|70.51|72413
1665735300000|2022-10-14 08:15:00|70.7|70.68|70.91|70.86|71|70.95|70.66|70.6|394314
1665735600000|2022-10-14 08:20:00|70.96|70.87|70.6|70.53|70.96|70.92|70.49|70.44|383614
1665735900000|2022-10-14 08:25:00|70.64|70.54|70.44|70.41|70.64|70.58|70.37|70.32|45325
1665736200000|2022-10-14 08:30:00|70.46|70.4|70.46|70.41|70.53|70.48|70.34|70.28|36709
1665736500000|2022-10-14 08:35:00|70.47|70.42|70.57|70.54|70.59|70.54|70.39|70.33|89230
1665736800000|2022-10-14 08:40:00|70.59|70.55|70.62|70.6|70.7|70.65|70.57|70.54|50613
1665737100000|2022-10-14 08:45:00|70.63|70.64|70.52|70.49|70.69|70.64|70.5|70.45|57238
1665737400000|2022-10-14 08:50:00|70.54|70.5|70.23|70.16|70.55|70.53|70.16|70.1|66395
1665737700000|2022-10-14 08:55:00|70.22|70.17|70.06|70|70.23|70.17|70.02|69.96|211284
1665738000000|2022-10-14 09:00:00|70.05|69.95|69.99|69.94|70.1|70.04|69.93|69.9|47886
1665738300000|2022-10-14 09:05:00|69.98|69.97|70.12|70.06|70.13|70.08|69.97|69.91|34668
1665738600000|2022-10-14 09:10:00|70.14|70.08|70.16|70.11|70.18|70.15|70.09|70.04|45855
1665738900000|2022-10-14 09:15:00|70.15|70.1|70.33|70.28|70.37|70.31|70.14|70.1|21046
1665739200000|2022-10-14 09:20:00|70.34|70.29|70.38|70.34|70.46|70.43|70.34|70.29|35968
1665739500000|2022-10-14 09:25:00|70.35|70.3|70.1|70.05|70.36|70.3|70.07|70.02|118071
1665739800000|2022-10-14 09:30:00|70.14|70.07|70.21|70.14|70.28|70.23|70.1|70.05|21129
1665740100000|2022-10-14 09:35:00|70.2|70.13|70.42|70.36|70.42|70.36|70.15|70.1|33935
1665740400000|2022-10-14 09:40:00|70.41|70.31|70.37|70.33|70.41|70.34|70.27|70.21|24223
1665740700000|2022-10-14 09:45:00|70.38|70.28|70.97|70.91|70.99|70.92|70.32|70.28|87391
1665741000000|2022-10-14 09:50:00|70.96|70.9|70.84|70.79|70.96|70.9|70.75|70.69|125053
1665741300000|2022-10-14 09:55:00|70.87|70.77|70.87|70.84|70.98|70.94|70.84|70.77|79176
1665741600000|2022-10-14 10:00:00|70.93|70.88|70.9|70.85|70.93|70.88|70.83|70.78|107683
1665741900000|2022-10-14 10:05:00|70.89|70.84|70.8|70.74|70.9|70.85|70.75|70.7|68049
1665742200000|2022-10-14 10:10:00|70.81|70.75|70.8|70.77|70.91|70.87|70.8|70.75|117618
1665742500000|2022-10-14 10:15:00|70.81|70.76|70.88|70.86|70.96|70.92|70.8|70.76|56063
1665742800000|2022-10-14 10:20:00|70.9|70.87|70.88|70.83|70.98|70.91|70.71|70.66|101461
1665743100000|2022-10-14 10:25:00|70.89|70.82|71.07|71.03|71.17|71.13|70.8|70.73|131443
1665743400000|2022-10-14 10:30:00|71.06|70.99|70.98|70.94|71.22|71.19|70.85|70.81|29983
1665743700000|2022-10-14 10:35:00|70.97|70.93|70.86|70.8|71.05|71.02|70.85|70.8|32568
1665744000000|2022-10-14 10:40:00|70.85|70.82|70.84|70.79|70.92|70.86|70.76|70.71|45316
1665744300000|2022-10-14 10:45:00|70.82|70.72|71|70.95|71|70.96|70.76|70.72|65010
1665744600000|2022-10-14 10:50:00|70.99|70.96|70.95|70.92|71|70.99|70.93|70.88|59395
1665744900000|2022-10-14 10:55:00|70.92|70.93|71.18|71.13|71.18|71.14|70.92|70.87|79013
1665745200000|2022-10-14 11:00:00|71.17|71.09|70.91|70.89|71.17|71.09|70.88|70.83|69911
1665745500000|2022-10-14 11:05:00|70.95|70.92|71.05|71.01|71.05|71.01|70.84|70.79|142030
1665745800000|2022-10-14 11:10:00|71.03|71.02|71.17|71.13|71.2|71.16|71.02|70.98|39390
1665746100000|2022-10-14 11:15:00|71.18|71.12|71.41|71.38|71.42|71.39|71.16|71.12|154742
1665746400000|2022-10-14 11:20:00|71.44|71.39|71.55|71.51|71.55|71.51|71.42|71.37|107569
1665746700000|2022-10-14 11:25:00|71.54|71.52|71.63|71.6|71.72|71.68|71.52|71.48|134874
1665747000000|2022-10-14 11:30:00|71.61|71.58|71.51|71.47|71.63|71.58|71.36|71.31|128367
1665747300000|2022-10-14 11:35:00|71.52|71.48|71.39|71.36|71.54|71.48|71.37|71.31|41286
1665747600000|2022-10-14 11:40:00|71.4|71.37|71.05|70.98|71.42|71.37|71.04|70.98|80915
1665747900000|2022-10-14 11:45:00|71.04|70.99|70.91|70.85|71.15|71.1|70.91|70.85|58649
1665748200000|2022-10-14 11:50:00|70.92|70.86|70.67|70.63|70.94|70.88|70.62|70.57|73923
1665748500000|2022-10-14 11:55:00|70.66|70.64|70.56|70.51|70.73|70.68|70.54|70.49|46889
1665748800000|2022-10-14 12:00:00|70.57|70.52|70.72|70.67|70.77|70.71|70.53|70.48|96575
1665749100000|2022-10-14 12:05:00|70.73|70.68|70.92|70.87|70.94|70.89|70.71|70.66|43631
1665749400000|2022-10-14 12:10:00|70.91|70.88|70.9|70.87|70.94|70.91|70.87|70.82|111461
1665749700000|2022-10-14 12:15:00|70.95|70.91|71.08|71.04|71.1|71.06|70.93|70.89|61197
1665750000000|2022-10-14 12:20:00|71.06|71.02|71.22|71.18|71.22|71.18|71.06|71.01|34503
1665750300000|2022-10-14 12:25:00|71.19|71.16|71.32|71.05|71.39|71.33|71.19|71.05|97973
1665750600000|2022-10-14 12:30:00|71.31|71.07|71.16|71.09|71.32|71.21|70.97|70.91|37584
1665750900000|2022-10-14 12:35:00|71.17|71.1|71.19|71.14|71.21|71.16|71.06|71.02|32523
1665751200000|2022-10-14 12:40:00|71.16|71.1|71.38|71.34|71.42|71.37|71.04|70.99|61963
1665751500000|2022-10-14 12:45:00|71.34|71.3|71.46|71.41|71.56|71.52|71.29|71.23|61719
1665751800000|2022-10-14 12:50:00|71.45|71.4|71.5|71.47|71.63|71.58|71.42|71.37|68261
1665752100000|2022-10-14 12:55:00|71.56|71.48|71.74|71.67|71.92|71.87|71.55|71.47|113086
1665752400000|2022-10-14 13:00:00|71.72|71.7|71.85|71.8|71.86|71.81|71.61|71.56|130006
1665752700000|2022-10-14 13:05:00|71.84|71.81|71.85|71.81|71.91|71.86|71.71|71.66|55927
1665753000000|2022-10-14 13:10:00|71.89|71.82|71.79|71.73|71.95|71.9|71.76|71.71|44273
1665753300000|2022-10-14 13:15:00|71.8|71.74|71.64|71.59|71.85|71.82|71.62|71.56|123771
1665753600000|2022-10-14 13:20:00|71.65|71.58|71.44|71.39|71.7|71.64|71.42|71.38|72397
1665753900000|2022-10-14 13:25:00|71.42|71.38|71.52|71.48|71.52|71.5|71.36|71.31|18847
1665754200000|2022-10-14 13:30:00|71.55|71.52|71.56|71.51|71.82|71.79|71.42|71.37|159348
1665754500000|2022-10-14 13:35:00|71.55|71.5|71.97|71.94|72.05|72|71.46|71.4|122538
1665754800000|2022-10-14 13:40:00|72|71.91|71.27|71.2|72|71.91|71.26|71.2|153635
1665755100000|2022-10-14 13:45:00|71.24|71.18|71.42|71.37|71.44|71.37|71.06|71|153076
1665755400000|2022-10-14 13:50:00|71.23|71.16|71.23|71.2|71.48|71.43|71.12|71.06|142000
1665755700000|2022-10-14 13:55:00|71.24|71.24|71.25|71.18|71.36|71.32|71.19|71.12|102634
1665756000000|2022-10-14 14:00:00|71.23|71.13|70.79|70.74|71.23|71.13|70.48|70.39|675540
1665756300000|2022-10-14 14:05:00|70.8|70.73|70.54|70.5|70.86|70.8|70.44|70.39|343008
1665756600000|2022-10-14 14:10:00|70.48|70.43|70.17|70.1|70.65|70.62|70.03|70|178868
1665756900000|2022-10-14 14:15:00|70.1|70.12|70.09|70.05|70.25|70.21|70.02|69.98|99361
1665757200000|2022-10-14 14:20:00|70.1|70.06|69.88|69.82|70.1|70.06|69.83|69.79|100345
1665757500000|2022-10-14 14:25:00|69.89|69.83|69.79|69.74|69.95|69.89|69.63|69.59|142851
1665757800000|2022-10-14 14:30:00|69.78|69.75|69.73|69.69|69.95|69.9|69.73|69.68|390951
1665758100000|2022-10-14 14:35:00|69.75|69.7|69.73|69.7|69.91|69.87|69.69|69.63|337395
1665758400000|2022-10-14 14:40:00|69.79|69.71|69.64|69.6|69.88|69.83|69.55|69.5|138573
1665758700000|2022-10-14 14:45:00|69.71|69.61|69.73|69.68|69.92|69.87|69.67|69.61|82546
1665759000000|2022-10-14 14:50:00|69.76|69.71|69.99|69.94|69.99|69.94|69.68|69.66|54929
1665759300000|2022-10-14 14:55:00|69.98|69.95|69.99|69.93|70.12|70.08|69.9|69.86|87130
1665759600000|2022-10-14 15:00:00|69.98|69.94|70.1|70.07|70.13|70.09|69.95|69.91|72607
1665759900000|2022-10-14 15:05:00|70.11|70.06|70.17|70.16|70.2|70.17|70.07|70.05|146947
1665760200000|2022-10-14 15:10:00|70.22|70.17|69.72|69.66|70.22|70.17|69.67|69.64|132505
1665760500000|2022-10-14 15:15:00|69.71|69.67|69.68|69.64|69.8|69.75|69.53|69.5|371910
1665760800000|2022-10-14 15:20:00|69.69|69.65|70.03|69.99|70.03|70.01|69.66|69.62|377296
1665761100000|2022-10-14 15:25:00|70.07|70.02|70.59|70.44|70.59|70.45|69.99|69.97|209142
1665990000000|2022-10-17 07:00:00|71.32|71.07|71.09|70.95|71.32|71.1|70.34|70.14|433256
1665990300000|2022-10-17 07:05:00|71.07|70.92|70.74|70.66|71.28|71.14|70.74|70.64|235154
1665990600000|2022-10-17 07:10:00|70.71|70.67|70.55|70.46|71.07|70.96|70.5|70.37|126855
1665990900000|2022-10-17 07:15:00|70.54|70.48|70.35|70.27|70.9|70.79|70.31|70.21|195584
1665991200000|2022-10-17 07:20:00|70.34|70.17|70.71|70.61|70.73|70.63|70.24|70.17|96311
1665991500000|2022-10-17 07:25:00|70.75|70.66|71.03|70.95|71.04|70.96|70.68|70.59|389181
1665991800000|2022-10-17 07:30:00|71.01|70.94|70.85|70.79|71.07|71.02|70.81|70.75|117567
1665992100000|2022-10-17 07:35:00|70.95|70.85|70.82|70.74|71.14|71.06|70.79|70.72|185757
1665992400000|2022-10-17 07:40:00|70.9|70.76|70.89|70.86|71.08|71.03|70.89|70.76|48201
1665992700000|2022-10-17 07:45:00|70.92|70.88|70.73|70.66|70.97|70.9|70.63|70.57|13986
1665993000000|2022-10-17 07:50:00|70.74|70.65|70.86|70.82|70.93|70.87|70.66|70.58|142050
1665993300000|2022-10-17 07:55:00|70.84|70.78|70.73|70.67|70.88|70.8|70.68|70.63|18424
1665993600000|2022-10-17 08:00:00|70.75|70.69|70.79|70.74|70.88|70.82|70.69|70.63|49234
1665993900000|2022-10-17 08:05:00|70.78|70.67|70.87|70.81|70.88|70.81|70.66|70.59|157247
1665994200000|2022-10-17 08:10:00|70.84|70.76|70.64|70.55|70.84|70.76|70.45|70.37|94754
1665994500000|2022-10-17 08:15:00|70.62|70.52|70.63|70.59|70.69|70.62|70.54|70.44|75236
1665994800000|2022-10-17 08:20:00|70.69|70.58|70.6|70.54|70.69|70.63|70.58|70.52|29331
1665995100000|2022-10-17 08:25:00|70.61|70.56|70.44|70.36|70.65|70.57|70.42|70.34|35720
1665995400000|2022-10-17 08:30:00|70.43|70.35|70.33|70.3|70.48|70.42|70.33|70.28|19783
1665995700000|2022-10-17 08:35:00|70.3|70.27|70.53|70.48|70.58|70.5|70.28|70.21|103662
1665996000000|2022-10-17 08:40:00|70.52|70.47|70.46|70.39|70.53|70.48|70.41|70.34|27447
1665996300000|2022-10-17 08:45:00|70.47|70.4|70.4|70.34|70.64|70.58|70.33|70.25|79682
1665996600000|2022-10-17 08:50:00|70.47|70.4|70.45|70.39|70.54|70.48|70.38|70.33|40711
1665996900000|2022-10-17 08:55:00|70.46|70.41|70.39|70.32|70.57|70.5|70.35|70.28|113506
1665997200000|2022-10-17 09:00:00|70.42|70.34|70.24|70.19|70.42|70.37|70.18|70.14|65690
1665997500000|2022-10-17 09:05:00|70.26|70.21|70.25|70.2|70.32|70.26|70.12|70.05|93281
1665997800000|2022-10-17 09:10:00|70.24|70.19|70.26|70.22|70.3|70.26|70.12|70.08|31780
1665998100000|2022-10-17 09:15:00|70.24|70.18|70.44|70.39|70.44|70.39|70.24|70.18|15890
1665998400000|2022-10-17 09:20:00|70.39|70.34|70.4|70.35|70.41|70.36|70.26|70.25|14077
1665998700000|2022-10-17 09:25:00|70.37|70.32|70.49|70.46|70.58|70.52|70.37|70.32|31030
1665999000000|2022-10-17 09:30:00|70.51|70.47|70.57|70.51|70.67|70.62|70.47|70.43|13738
1665999300000|2022-10-17 09:35:00|70.55|70.52|70.61|70.54|70.7|70.64|70.52|70.47|74042
1665999600000|2022-10-17 09:40:00|70.6|70.56|70.57|70.51|70.65|70.63|70.53|70.47|23484
1665999900000|2022-10-17 09:45:00|70.58|70.53|70.57|70.5|70.76|70.7|70.56|70.5|34561
1666000200000|2022-10-17 09:50:00|70.56|70.49|70.44|70.37|70.61|70.54|70.41|70.34|24641
1666000500000|2022-10-17 09:55:00|70.42|70.35|70.31|70.25|70.43|70.37|70.27|70.23|34515
1666000800000|2022-10-17 10:00:00|70.29|70.24|70.37|70.3|70.52|70.45|70.27|70.24|48228
1666001100000|2022-10-17 10:05:00|70.38|70.32|70.83|70.78|70.83|70.78|70.38|70.32|272555
1666001400000|2022-10-17 10:10:00|70.86|70.8|70.83|70.75|70.98|70.9|70.76|70.68|103414
1666001700000|2022-10-17 10:15:00|70.81|70.76|70.73|70.66|70.92|70.85|70.69|70.65|24601
1666002000000|2022-10-17 10:20:00|70.72|70.65|70.7|70.65|70.74|70.68|70.68|70.63|6584
1666002300000|2022-10-17 10:25:00|70.69|70.63|70.63|70.57|70.7|70.66|70.6|70.54|83949
1666002600000|2022-10-17 10:30:00|70.64|70.58|70.79|70.73|70.8|70.76|70.63|70.58|19869
1666002900000|2022-10-17 10:35:00|70.78|70.72|70.66|70.63|70.78|70.72|70.66|70.63|22804
1666003200000|2022-10-17 10:40:00|70.67|70.66|70.74|70.69|70.77|70.73|70.65|70.6|11227
1666003500000|2022-10-17 10:45:00|70.72|70.68|70.74|70.7|70.82|70.78|70.71|70.66|64538
1666003800000|2022-10-17 10:50:00|70.77|70.74|70.77|70.72|70.82|70.77|70.73|70.68|32339
1666004100000|2022-10-17 10:55:00|70.76|70.7|70.88|70.82|70.94|70.87|70.73|70.69|14128
1666004400000|2022-10-17 11:00:00|70.85|70.77|70.87|70.81|70.96|70.91|70.84|70.77|84763
1666004700000|2022-10-17 11:05:00|70.86|70.82|70.77|70.72|70.86|70.82|70.68|70.64|35801
1666005000000|2022-10-17 11:10:00|70.75|70.74|70.75|70.69|70.8|70.75|70.68|70.65|13341
1666005300000|2022-10-17 11:15:00|70.74|70.72|70.6|70.55|70.85|70.8|70.6|70.55|89373
1666005600000|2022-10-17 11:20:00|70.65|70.62|70.29|70.24|70.66|70.62|70.25|70.21|119886
1666005900000|2022-10-17 11:25:00|70.35|70.25|70.33|70.27|70.59|70.53|70.33|70.25|25407
1666006200000|2022-10-17 11:30:00|70.37|70.29|70.46|70.44|70.49|70.45|70.36|70.29|33261
1666006500000|2022-10-17 11:35:00|70.44|70.41|70.61|70.57|70.63|70.58|70.44|70.39|15450
1666006800000|2022-10-17 11:40:00|70.57|70.52|70.72|70.67|70.72|70.67|70.57|70.52|7495
1666007100000|2022-10-17 11:45:00|70.7|70.73|70.72|70.66|70.8|70.74|70.7|70.66|36519
1666007400000|2022-10-17 11:50:00|70.71|70.65|70.63|70.58|70.76|70.71|70.63|70.57|21365
1666007700000|2022-10-17 11:55:00|70.62|70.57|70.73|70.66|70.84|70.79|70.58|70.53|69185
1666008000000|2022-10-17 12:00:00|70.72|70.63|70.78|70.74|70.87|70.8|70.69|70.63|11596
1666008300000|2022-10-17 12:05:00|70.81|70.76|70.82|70.8|70.9|70.85|70.78|70.74|28224
1666008600000|2022-10-17 12:10:00|70.79|70.76|70.85|70.79|70.91|70.86|70.74|70.68|28215
1666008900000|2022-10-17 12:15:00|70.84|70.8|70.96|70.9|70.96|70.91|70.84|70.79|26306
1666009200000|2022-10-17 12:20:00|70.94|70.91|70.95|70.91|71.08|71.04|70.94|70.89|118019
1666009500000|2022-10-17 12:25:00|70.94|70.9|70.83|70.79|70.98|70.93|70.82|70.78|40645
1666009800000|2022-10-17 12:30:00|70.81|70.76|70.99|70.94|71.04|70.99|70.81|70.76|22571
1666010100000|2022-10-17 12:35:00|70.98|70.93|70.96|70.92|71.01|70.96|70.91|70.87|38142
1666010400000|2022-10-17 12:40:00|71.01|70.95|71.09|71.04|71.18|71.13|70.99|70.95|67867
1666010700000|2022-10-17 12:45:00|71.11|71.05|71.14|71.09|71.17|71.13|71.08|71.04|53715
1666011000000|2022-10-17 12:50:00|71.15|71.08|71.21|71.17|71.21|71.17|71.07|71.05|54275
1666011300000|2022-10-17 12:55:00|71.2|71.14|71.14|71.1|71.2|71.17|71.13|71.1|34192
1666011600000|2022-10-17 13:00:00|71.16|71.11|71.22|71.15|71.24|71.2|71.13|71.1|43047
1666011900000|2022-10-17 13:05:00|71.19|71.14|70.98|70.93|71.19|71.14|70.98|70.93|32568
1666012200000|2022-10-17 13:10:00|70.99|70.94|71.03|70.99|71.09|71.07|70.98|70.94|46488
1666012500000|2022-10-17 13:15:00|71|70.96|70.87|70.83|71.01|70.97|70.85|70.8|140030
1666012800000|2022-10-17 13:20:00|70.86|70.84|70.86|70.82|70.88|70.84|70.79|70.74|93258
1666013100000|2022-10-17 13:25:00|70.83|70.8|70.88|70.82|70.89|70.85|70.81|70.78|26890
1666013400000|2022-10-17 13:30:00|70.87|70.83|70.87|70.84|70.92|70.89|70.74|70.71|291559
1666013700000|2022-10-17 13:35:00|70.9|70.85|71.09|71.04|71.09|71.04|70.84|70.81|121371
1666014000000|2022-10-17 13:40:00|71.1|71.07|70.99|70.93|71.22|71.17|70.97|70.91|156424
1666014300000|2022-10-17 13:45:00|71|70.94|71.02|70.99|71.15|71.09|70.94|70.87|42319
1666014600000|2022-10-17 13:50:00|71.05|71.01|70.92|70.87|71.08|71.05|70.88|70.83|68085
1666014900000|2022-10-17 13:55:00|70.9|70.86|70.74|70.69|70.95|70.89|70.67|70.6|39103
1666015200000|2022-10-17 14:00:00|70.72|70.67|70.78|70.73|70.81|70.76|70.65|70.6|24987
1666015500000|2022-10-17 14:05:00|70.76|70.74|70.92|70.86|70.98|70.94|70.72|70.67|78059
1666015800000|2022-10-17 14:10:00|70.91|70.85|71.05|71.01|71.07|71.02|70.9|70.84|53551
1666016100000|2022-10-17 14:15:00|71.02|70.98|70.99|70.94|71.02|70.98|70.87|70.84|39677
1666016400000|2022-10-17 14:20:00|70.98|70.97|70.98|70.94|71.09|71.06|70.94|70.92|80339
1666016700000|2022-10-17 14:25:00|70.97|70.93|71.07|71.04|71.1|71.06|70.95|70.92|53038
1666017000000|2022-10-17 14:30:00|71.08|71.05|71.14|71.1|71.27|71.23|71.06|71.04|129635
1666017300000|2022-10-17 14:35:00|71.16|71.12|71.11|71.1|71.29|71.23|71.1|71.03|157282
1666017600000|2022-10-17 14:40:00|71.12|71.09|71.1|71.07|71.19|71.16|71.07|71.01|46734
1666017900000|2022-10-17 14:45:00|71.12|71.08|71.24|71.2|71.35|71.3|71.1|71.05|167272
1666018200000|2022-10-17 14:50:00|71.27|71.25|71.31|71.28|71.39|71.36|71.2|71.16|142084
1666018500000|2022-10-17 14:55:00|71.32|71.3|71.59|71.54|71.67|71.63|71.29|71.27|156040
1666018800000|2022-10-17 15:00:00|71.6|71.55|71.68|71.65|71.7|71.65|71.52|71.47|175672
1666019100000|2022-10-17 15:05:00|71.67|71.64|71.43|71.41|71.7|71.68|71.43|71.4|51776
1666019400000|2022-10-17 15:10:00|71.45|71.42|71.38|71.35|71.51|71.48|71.34|71.31|143356
1666019700000|2022-10-17 15:15:00|71.39|71.34|71.44|71.4|71.47|71.43|71.36|71.3|49948
1666020000000|2022-10-17 15:20:00|71.43|71.39|71.51|71.49|71.64|71.61|71.37|71.34|110207
1666020300000|2022-10-17 15:25:00|71.52|71.48|71.49|71.48|71.58|71.55|71.41|71.37|128031
1666076400000|2022-10-18 07:00:00|73.15|72.4|72.93|72.78|73.48|73.34|72.64|72.4|534037
1666076700000|2022-10-18 07:05:00|72.94|72.79|72.21|72.11|72.94|72.82|72.21|72.08|74228
1666077000000|2022-10-18 07:10:00|72.2|72.12|71.74|71.64|72.2|72.15|71.74|71.64|101787
1666077300000|2022-10-18 07:15:00|71.73|71.66|72.01|71.93|72.09|71.98|71.62|71.58|71769
1666077600000|2022-10-18 07:20:00|72|71.88|72.27|72.18|72.3|72.2|71.84|71.74|32871
1666077900000|2022-10-18 07:25:00|72.29|72.19|72.21|72.13|72.3|72.28|72.15|72.09|93186
1666078200000|2022-10-18 07:30:00|72.2|72.15|72.32|72.24|72.4|72.35|72.2|72.15|85033
1666078500000|2022-10-18 07:35:00|72.31|72.26|72.32|72.25|72.52|72.43|72.2|72.14|66653
1666078800000|2022-10-18 07:40:00|72.33|72.26|72.36|72.29|72.63|72.57|72.3|72.24|55311
1666079100000|2022-10-18 07:45:00|72.35|72.28|72.33|72.24|72.39|72.35|72.13|72.09|151134
1666079400000|2022-10-18 07:50:00|72.32|72.21|72.56|72.49|72.66|72.6|72.26|72.2|90240
1666079700000|2022-10-18 07:55:00|72.55|72.47|72.51|72.48|72.7|72.64|72.51|72.47|19869
1666080000000|2022-10-18 08:00:00|72.53|72.46|72.38|72.3|72.57|72.52|72.35|72.28|47693
1666080300000|2022-10-18 08:05:00|72.4|72.31|72.61|72.56|72.62|72.58|72.4|72.31|71622
1666080600000|2022-10-18 08:10:00|72.59|72.6|72.97|72.92|73.02|72.96|72.59|72.56|349336
1666080900000|2022-10-18 08:15:00|72.99|72.93|72.85|72.79|73.05|73.02|72.75|72.72|348147
1666081200000|2022-10-18 08:20:00|72.86|72.8|72.6|72.53|72.88|72.81|72.52|72.47|42268
1666081500000|2022-10-18 08:25:00|72.59|72.54|72.59|72.55|72.7|72.65|72.52|72.47|79085
1666081800000|2022-10-18 08:30:00|72.63|72.56|72.67|72.61|72.78|72.72|72.63|72.56|31537
1666082100000|2022-10-18 08:35:00|72.63|72.6|72.62|72.57|72.69|72.64|72.58|72.55|69461
1666082400000|2022-10-18 08:40:00|72.65|72.62|72.46|72.41|72.65|72.62|72.42|72.4|114125
1666082700000|2022-10-18 08:45:00|72.45|72.4|72.43|72.4|72.48|72.44|72.39|72.34|69438
1666083000000|2022-10-18 08:50:00|72.44|72.41|72.33|72.31|72.46|72.43|72.31|72.25|66560
1666083300000|2022-10-18 08:55:00|72.39|72.34|72.19|72.15|72.41|72.36|72.19|72.15|55996
1666083600000|2022-10-18 09:00:00|72.18|72.13|72.21|72.17|72.23|72.17|71.92|71.86|199624
1666083900000|2022-10-18 09:05:00|72.18|72.15|72.11|72.07|72.22|72.18|71.94|71.89|60268
1666084200000|2022-10-18 09:10:00|72.13|72.08|72.23|72.21|72.3|72.27|72.13|72.08|25785
1666084500000|2022-10-18 09:15:00|72.24|72.22|72.44|72.39|72.49|72.45|72.17|72.13|40511
1666084800000|2022-10-18 09:20:00|72.46|72.41|72.46|72.43|72.49|72.45|72.34|72.31|43440
1666085100000|2022-10-18 09:25:00|72.44|72.38|72.52|72.46|72.53|72.49|72.36|72.31|37914
1666085400000|2022-10-18 09:30:00|72.51|72.47|72.73|72.68|72.76|72.74|72.47|72.43|86469
1666085700000|2022-10-18 09:35:00|72.72|72.69|72.79|72.75|72.96|72.91|72.72|72.69|36625
1666086000000|2022-10-18 09:40:00|72.8|72.77|72.79|72.75|72.82|72.78|72.73|72.68|24641
1666086300000|2022-10-18 09:45:00|72.8|72.74|72.81|72.79|72.97|72.92|72.78|72.73|23980
1666086600000|2022-10-18 09:50:00|72.8|72.76|72.72|72.66|72.8|72.77|72.71|72.66|73132
1666086900000|2022-10-18 09:55:00|72.71|72.68|72.77|72.73|72.84|72.78|72.71|72.67|42762
1666087200000|2022-10-18 10:00:00|72.76|72.74|72.79|72.76|72.89|72.83|72.71|72.65|40335
1666087500000|2022-10-18 10:05:00|72.78|72.77|72.68|72.64|72.85|72.81|72.67|72.64|55839
1666087800000|2022-10-18 10:10:00|72.67|72.6|72.77|72.72|72.84|72.79|72.62|72.56|26956
1666088100000|2022-10-18 10:15:00|72.78|72.73|72.78|72.72|72.84|72.79|72.75|72.7|10678
1666088400000|2022-10-18 10:20:00|72.82|72.73|72.83|72.8|72.94|72.89|72.79|72.73|13405
1666088700000|2022-10-18 10:25:00|72.81|72.78|72.77|72.73|72.85|72.8|72.7|72.65|118593
1666089000000|2022-10-18 10:30:00|72.76|72.65|72.69|72.65|72.77|72.65|72.61|72.59|52518
1666089300000|2022-10-18 10:35:00|72.71|72.66|72.65|72.61|72.84|72.79|72.63|72.58|22580
1666089600000|2022-10-18 10:40:00|72.64|72.63|72.64|72.59|72.65|72.63|72.56|72.55|38201
1666089900000|2022-10-18 10:45:00|72.65|72.6|72.64|72.58|72.72|72.68|72.57|72.53|79193
1666090200000|2022-10-18 10:50:00|72.63|72.59|72.64|72.6|72.65|72.62|72.6|72.57|30238
1666090500000|2022-10-18 10:55:00|72.65|72.61|72.6|72.57|72.68|72.63|72.57|72.54|87046
1666090800000|2022-10-18 11:00:00|72.62|72.59|73.04|73.02|73.1|73.03|72.62|72.59|114352
1666091100000|2022-10-18 11:05:00|73.03|72.98|72.88|72.85|73.03|72.98|72.83|72.77|93752
1666091400000|2022-10-18 11:10:00|72.89|72.86|72.93|72.88|73.01|72.94|72.86|72.81|29743
1666091700000|2022-10-18 11:15:00|72.92|72.87|73.08|73.04|73.12|73.07|72.87|72.82|35036
1666092000000|2022-10-18 11:20:00|73.12|73.05|73.01|72.97|73.17|73.12|73|72.95|37150
1666092300000|2022-10-18 11:25:00|73.07|72.96|73.03|72.97|73.13|73.06|72.96|72.92|57323
1666092600000|2022-10-18 11:30:00|73.04|72.98|73.1|73.05|73.12|73.06|73|72.94|37056
1666092900000|2022-10-18 11:35:00|73.17|73.06|73.16|73.1|73.18|73.13|73.11|73.06|33209
1666093200000|2022-10-18 11:40:00|73.14|73.06|73.1|73.05|73.16|73.08|73.04|72.98|49406
1666093500000|2022-10-18 11:45:00|73.12|73.06|73.16|73.11|73.18|73.12|73.07|73.02|86863
1666093800000|2022-10-18 11:50:00|73.15|73.1|73.08|73.03|73.15|73.1|73.03|73|30594
1666094100000|2022-10-18 11:55:00|73.07|73.04|73.05|73.01|73.08|73.06|73.04|73|27901
1666094400000|2022-10-18 12:00:00|73.04|73.02|73.07|73.03|73.18|73.14|73.04|73|33182
1666094700000|2022-10-18 12:05:00|73.08|73.02|73.14|73.11|73.14|73.11|73|72.97|198422
1666095000000|2022-10-18 12:10:00|73.11|73.12|73.19|73.15|73.19|73.16|73.08|73.03|47822
1666095300000|2022-10-18 12:15:00|73.16|73.14|73.18|73.17|73.31|73.27|73.16|73.1|26443
1666095600000|2022-10-18 12:20:00|73.21|73.18|73.22|73.17|73.24|73.23|73.19|73.15|69654
1666095900000|2022-10-18 12:25:00|73.2|73.18|73.4|73.38|73.4|73.38|73.19|73.16|53616
1666096200000|2022-10-18 12:30:00|73.39|73.36|73.83|73.79|73.86|73.79|73.38|73.35|102333
1666096500000|2022-10-18 12:35:00|73.82|73.8|74.1|74.06|74.1|74.06|73.82|73.77|152054
1666096800000|2022-10-18 12:40:00|74.16|74.05|74.09|74.03|74.23|74.18|73.93|73.89|227267
1666097100000|2022-10-18 12:45:00|74.07|74.01|74.17|74.13|74.19|74.16|73.92|73.88|243124
1666097400000|2022-10-18 12:50:00|74.22|74.14|74.24|74.2|74.44|74.4|74.15|74.11|67249
1666097700000|2022-10-18 12:55:00|74.23|74.11|73.94|73.86|74.23|74.11|73.82|73.8|203781
1666098000000|2022-10-18 13:00:00|73.93|73.87|73.93|73.9|74.05|74|73.86|73.82|55044
1666098300000|2022-10-18 13:05:00|73.97|73.93|73.85|73.79|73.97|73.93|73.8|73.79|134995
1666098600000|2022-10-18 13:10:00|73.84|73.8|73.79|73.74|73.85|73.82|73.74|73.69|168099
1666098900000|2022-10-18 13:15:00|73.76|73.72|73.74|73.71|73.84|73.8|73.71|73.66|97925
1666099200000|2022-10-18 13:20:00|73.75|73.74|73.69|73.66|73.82|73.78|73.66|73.64|20886
1666099500000|2022-10-18 13:25:00|73.68|73.69|74.11|74.05|74.15|74.1|73.68|73.69|67851
1666099800000|2022-10-18 13:30:00|74.12|74|74.49|74.46|74.5|74.48|73.98|73.92|256317
1666100100000|2022-10-18 13:35:00|74.5|74.47|74.38|74.33|74.66|74.6|74.32|74.25|458140
1666100400000|2022-10-18 13:40:00|74.39|74.32|74.2|74.13|74.41|74.38|74.11|74.05|115046
1666100700000|2022-10-18 13:45:00|74.14|74.14|74.04|74.02|74.15|74.14|73.94|73.9|68062
1666101000000|2022-10-18 13:50:00|74.06|74.03|73.96|73.93|74.19|74.14|73.88|73.83|73543
1666101300000|2022-10-18 13:55:00|74|73.98|74.26|74.19|74.29|74.23|73.98|73.93|95298
1666101600000|2022-10-18 14:00:00|74.27|74.2|74.56|74.51|74.56|74.51|74.25|74.19|234762
1666101900000|2022-10-18 14:05:00|74.57|74.5|74.5|74.49|74.58|74.53|74.22|74.17|231886
1666102200000|2022-10-18 14:10:00|74.49|74.46|74.83|74.8|74.85|74.81|74.49|74.45|159698
1666102500000|2022-10-18 14:15:00|74.88|74.84|74.67|74.61|74.9|74.87|74.62|74.55|182178
1666102800000|2022-10-18 14:20:00|74.69|74.63|74.57|74.54|74.8|74.76|74.57|74.54|179393
1666103100000|2022-10-18 14:25:00|74.6|74.55|74.48|74.43|74.66|74.63|74.48|74.43|414480
1666103400000|2022-10-18 14:30:00|74.49|74.45|74.23|74.19|74.52|74.48|74.12|74.07|103163
1666103700000|2022-10-18 14:35:00|74.25|74.2|74.22|74.19|74.27|74.23|74.06|74.02|83149
1666104000000|2022-10-18 14:40:00|74.23|74.16|74.57|74.52|74.57|74.52|74.14|74.12|125668
1666104300000|2022-10-18 14:45:00|74.59|74.54|74.5|74.47|74.62|74.59|74.46|74.4|70264
1666104600000|2022-10-18 14:50:00|74.49|74.46|74.57|74.54|74.58|74.54|74.47|74.43|93366
1666104900000|2022-10-18 14:55:00|74.52|74.51|74.63|74.58|74.64|74.6|74.49|74.46|89656
1666105200000|2022-10-18 15:00:00|74.6|74.56|74.69|74.66|74.71|74.66|74.42|74.4|89408
1666105500000|2022-10-18 15:05:00|74.68|74.65|74.37|74.33|74.75|74.7|74.37|74.33|188266
1666105800000|2022-10-18 15:10:00|74.38|74.34|74.19|74.15|74.38|74.34|74.11|74.08|113993
1666106100000|2022-10-18 15:15:00|74.18|74.12|74.05|74.01|74.18|74.16|74.03|74|153144
1666106400000|2022-10-18 15:20:00|74.06|74|73.86|73.83|74.1|74.07|73.86|73.81|178051
1666106700000|2022-10-18 15:25:00|73.85|73.82|73.99|73.97|74.01|73.97|73.81|73.78|197069
1666162800000|2022-10-19 07:00:00|74.98|74.25|75.17|75.03|75.54|75.37|74.83|74.23|245125
1666163100000|2022-10-19 07:05:00|75.05|74.89|74.81|74.69|75.09|74.93|74.59|74.46|76775
1666163400000|2022-10-19 07:10:00|74.76|74.7|75.16|75.1|75.4|75.32|74.75|74.63|209657
1666163700000|2022-10-19 07:15:00|75.21|75.16|75.44|75.4|75.55|75.49|75.14|75.09|178575
1666164000000|2022-10-19 07:20:00|75.38|75.31|75.46|75.39|75.66|75.6|75.31|75.27|166651
1666164300000|2022-10-19 07:25:00|75.41|75.34|74.71|74.64|75.41|75.34|74.68|74.64|115739
1666164600000|2022-10-19 07:30:00|74.7|74.67|74.42|74.36|74.75|74.7|74.33|74.25|82753
1666164900000|2022-10-19 07:35:00|74.47|74.4|74.17|74.12|74.55|74.47|74.17|74.12|407011
1666165200000|2022-10-19 07:40:00|74.23|74.16|74.36|74.32|74.47|74.4|74.23|74.16|96145
1666165500000|2022-10-19 07:45:00|74.35|74.34|74.23|74.17|74.47|74.42|74.19|74.13|38172
1666165800000|2022-10-19 07:50:00|74.28|74.23|74.19|74.13|74.33|74.26|74.16|74.1|121498
1666166100000|2022-10-19 07:55:00|74.2|74.15|74.17|74.11|74.33|74.27|74.14|74.08|50153
1666166400000|2022-10-19 08:00:00|74.16|74.06|74.22|74.16|74.33|74.28|74|73.95|140865
1666166700000|2022-10-19 08:05:00|74.2|74.06|74.23|74.2|74.31|74.25|74.09|74.03|99501
1666167000000|2022-10-19 08:10:00|74.2|74.16|74.01|73.98|74.2|74.16|73.94|73.89|119732
1666167300000|2022-10-19 08:15:00|73.97|73.92|74.04|73.99|74.09|74.05|73.93|73.87|92544
1666167600000|2022-10-19 08:20:00|74.03|73.98|73.82|73.77|74.03|73.98|73.8|73.75|38817
1666167900000|2022-10-19 08:25:00|73.8|73.76|73.77|73.72|73.92|73.87|73.75|73.71|262138
1666168200000|2022-10-19 08:30:00|73.75|73.73|73.54|73.49|73.78|73.73|73.52|73.48|169276
1666168500000|2022-10-19 08:35:00|73.53|73.5|73.45|73.38|73.53|73.5|73.3|73.27|119295
1666168800000|2022-10-19 08:40:00|73.44|73.37|73.49|73.45|73.53|73.49|73.36|73.32|37840
1666169100000|2022-10-19 08:45:00|73.5|73.46|73.43|73.4|73.5|73.46|73.39|73.35|20230
1666169400000|2022-10-19 08:50:00|73.42|73.38|73.53|73.48|73.56|73.51|73.41|73.38|22489
1666169700000|2022-10-19 08:55:00|73.52|73.49|73.63|73.59|73.65|73.59|73.5|73.47|25613
1666170000000|2022-10-19 09:00:00|73.65|73.61|73.77|73.72|73.78|73.73|73.65|73.61|11292
1666170300000|2022-10-19 09:05:00|73.76|73.73|74.08|74.02|74.09|74.02|73.76|73.73|69464
1666170600000|2022-10-19 09:10:00|74.09|74.04|74.13|74.09|74.14|74.11|74.05|73.99|65175
1666170900000|2022-10-19 09:15:00|74.14|74.11|74.15|74.12|74.21|74.15|74.07|74.04|22976
1666171200000|2022-10-19 09:20:00|74.16|74.13|74.24|74.19|74.29|74.23|74.11|74.07|9960
1666171500000|2022-10-19 09:25:00|74.25|74.18|74.29|74.27|74.37|74.32|74.2|74.14|12677
1666171800000|2022-10-19 09:30:00|74.33|74.26|74.37|74.32|74.37|74.33|74.29|74.24|75961
1666172100000|2022-10-19 09:35:00|74.36|74.33|74.23|74.16|74.38|74.33|74.22|74.16|49858
1666172400000|2022-10-19 09:40:00|74.24|74.17|74.25|74.21|74.32|74.27|74.18|74.12|18029
1666172700000|2022-10-19 09:45:00|74.24|74.22|74.36|74.33|74.36|74.33|74.21|74.17|24077
1666173000000|2022-10-19 09:50:00|74.35|74.31|74.37|74.34|74.38|74.34|74.31|74.27|12450
1666173300000|2022-10-19 09:55:00|74.39|74.35|74.28|74.23|74.45|74.41|74.26|74.21|51031
1666173600000|2022-10-19 10:00:00|74.27|74.2|74.02|73.97|74.29|74.2|74.01|73.97|28275
1666173900000|2022-10-19 10:05:00|74.01|73.92|73.97|73.96|74.03|73.96|73.95|73.91|22560
1666174200000|2022-10-19 10:10:00|73.96|73.91|73.88|73.82|74.02|73.97|73.82|73.78|34834
1666174500000|2022-10-19 10:15:00|73.87|73.84|74.09|74.05|74.14|74.07|73.87|73.83|33836
1666174800000|2022-10-19 10:20:00|74.08|74.03|73.94|73.89|74.08|74.03|73.87|73.82|23216
1666175100000|2022-10-19 10:25:00|73.93|73.86|73.83|73.79|74.03|73.97|73.81|73.76|45355
1666175400000|2022-10-19 10:30:00|73.85|73.76|73.78|73.72|73.85|73.77|73.72|73.68|14385
1666175700000|2022-10-19 10:35:00|73.77|73.74|73.84|73.8|74|73.95|73.77|73.74|46333
1666176000000|2022-10-19 10:40:00|73.85|73.79|73.91|73.89|73.96|73.93|73.82|73.78|32605
1666176300000|2022-10-19 10:45:00|73.9|73.9|73.95|73.9|74.04|73.99|73.9|73.88|49049
1666176600000|2022-10-19 10:50:00|73.98|73.92|74.05|73.99|74.07|74.01|73.93|73.89|54691
1666176900000|2022-10-19 10:55:00|74.02|73.97|73.97|73.94|74.05|73.99|73.94|73.91|28953
1666177200000|2022-10-19 11:00:00|74|73.95|74.01|73.97|74.03|73.98|73.9|73.85|26746
1666177500000|2022-10-19 11:05:00|74.02|73.95|73.95|73.91|74.05|74.01|73.95|73.91|179775
1666177800000|2022-10-19 11:10:00|73.94|73.9|73.73|73.69|73.95|73.93|73.69|73.65|31464
1666178100000|2022-10-19 11:15:00|73.75|73.7|73.39|73.37|73.75|73.7|73.39|73.37|26880
1666178400000|2022-10-19 11:20:00|73.4|73.38|73.47|73.42|73.54|73.5|73.4|73.38|22830
1666178700000|2022-10-19 11:25:00|73.46|73.41|73.51|73.48|73.6|73.54|73.43|73.4|22156
1666179000000|2022-10-19 11:30:00|73.47|73.41|73.39|73.37|73.51|73.47|73.39|73.37|25747
1666179300000|2022-10-19 11:35:00|73.41|73.38|73.38|73.35|73.5|73.44|73.38|73.35|28730
1666179600000|2022-10-19 11:40:00|73.42|73.38|73.38|73.35|73.45|73.42|73.38|73.35|16019
1666179900000|2022-10-19 11:45:00|73.37|73.3|73.42|73.36|73.46|73.41|73.3|73.24|61183
1666180200000|2022-10-19 11:50:00|73.43|73.38|73.34|73.28|73.43|73.39|73.3|73.26|18656
1666180500000|2022-10-19 11:55:00|73.35|73.3|73.42|73.39|73.46|73.41|73.32|73.28|30205
1666180800000|2022-10-19 12:00:00|73.41|73.38|73.32|73.26|73.45|73.4|73.27|73.24|158051
1666181100000|2022-10-19 12:05:00|73.33|73.28|73.37|73.31|73.42|73.36|73.2|73.15|26480
1666181400000|2022-10-19 12:10:00|73.36|73.32|73.31|73.28|73.39|73.34|73.27|73.24|26402
1666181700000|2022-10-19 12:15:00|73.32|73.29|73.47|73.41|73.48|73.42|73.28|73.24|31748
1666182000000|2022-10-19 12:20:00|73.46|73.38|73.5|73.46|73.5|73.46|73.36|73.33|6492
1666182300000|2022-10-19 12:25:00|73.48|73.48|73.46|73.39|73.53|73.49|73.41|73.33|37230
1666182600000|2022-10-19 12:30:00|73.45|73.4|73.52|73.48|73.57|73.52|73.34|73.28|38122
1666182900000|2022-10-19 12:35:00|73.53|73.49|73.63|73.59|73.67|73.63|73.51|73.49|41763
1666183200000|2022-10-19 12:40:00|73.65|73.58|73.76|73.72|73.81|73.78|73.64|73.58|33674
1666183500000|2022-10-19 12:45:00|73.8|73.75|73.86|73.81|73.97|73.91|73.77|73.75|24126
1666183800000|2022-10-19 12:50:00|73.89|73.82|73.96|73.92|74.05|74|73.89|73.82|14053
1666184100000|2022-10-19 12:55:00|73.98|73.94|73.97|73.94|74.05|74|73.97|73.92|30636
1666184400000|2022-10-19 13:00:00|73.98|73.92|73.78|73.71|73.98|73.92|73.75|73.7|74686
1666184700000|2022-10-19 13:05:00|73.76|73.72|73.63|73.6|73.79|73.74|73.61|73.55|32019
1666185000000|2022-10-19 13:10:00|73.62|73.57|73.6|73.56|73.72|73.67|73.58|73.52|74501
1666185300000|2022-10-19 13:15:00|73.59|73.55|73.71|73.66|73.76|73.73|73.58|73.55|80727
1666185600000|2022-10-19 13:20:00|73.69|73.62|73.65|73.59|73.74|73.67|73.63|73.57|41012
1666185900000|2022-10-19 13:25:00|73.66|73.61|73.64|73.61|73.68|73.63|73.57|73.53|20162
1666186200000|2022-10-19 13:30:00|73.61|73.58|73.7|73.65|73.77|73.72|73.57|73.54|81833
1666186500000|2022-10-19 13:35:00|73.73|73.66|73.3|73.27|73.75|73.7|73.29|73.27|47361
1666186800000|2022-10-19 13:40:00|73.33|73.25|73.16|73.12|73.33|73.28|73.07|73.03|105086
1666187100000|2022-10-19 13:45:00|73.15|73.11|72.97|72.93|73.3|73.25|72.97|72.93|34921
1666187400000|2022-10-19 13:50:00|72.96|72.94|72.76|72.75|73.01|72.96|72.72|72.69|215129
1666187700000|2022-10-19 13:55:00|72.73|72.7|72.72|72.66|72.77|72.74|72.6|72.56|157109
1666188000000|2022-10-19 14:00:00|72.7|72.65|72.99|72.94|73|72.94|72.65|72.6|126997
1666188300000|2022-10-19 14:05:00|72.98|72.96|72.95|72.91|73.02|72.97|72.9|72.88|107064
1666188600000|2022-10-19 14:10:00|72.99|72.95|72.95|72.91|73.03|72.98|72.81|72.78|60626
1666188900000|2022-10-19 14:15:00|72.97|72.94|73.06|73.03|73.06|73.03|72.9|72.87|1074898
1666189200000|2022-10-19 14:20:00|73.05|73.02|73.69|73.65|73.73|73.66|73.01|72.97|159139
1666189500000|2022-10-19 14:25:00|73.76|73.69|74.1|74.03|74.1|74.03|73.72|73.66|90125
1666189800000|2022-10-19 14:30:00|74.16|74.04|73.77|73.74|74.22|74.14|73.77|73.74|75283
1666190100000|2022-10-19 14:35:00|73.76|73.75|73.73|73.7|73.83|73.8|73.69|73.64|61064
1666190400000|2022-10-19 14:40:00|73.76|73.72|73.64|73.61|73.78|73.74|73.61|73.56|61687
1666190700000|2022-10-19 14:45:00|73.67|73.62|73.66|73.62|73.77|73.72|73.61|73.58|40219
1666191000000|2022-10-19 14:50:00|73.67|73.6|73.69|73.66|73.72|73.67|73.64|73.6|46255
1666191300000|2022-10-19 14:55:00|73.68|73.64|73.54|73.49|73.68|73.64|73.4|73.38|73775
1666191600000|2022-10-19 15:00:00|73.53|73.46|73.51|73.49|73.53|73.49|73.44|73.39|52808
1666191900000|2022-10-19 15:05:00|73.53|73.48|73.66|73.62|73.68|73.65|73.5|73.46|41470
1666192200000|2022-10-19 15:10:00|73.65|73.58|73.67|73.63|73.73|73.71|73.59|73.55|124465
1666192500000|2022-10-19 15:15:00|73.68|73.65|73.78|73.75|73.82|73.77|73.66|73.65|106409
1666192800000|2022-10-19 15:20:00|73.77|73.73|73.68|73.66|73.8|73.75|73.62|73.59|63892
1666193100000|2022-10-19 15:25:00|73.69|73.65|73.75|73.71|73.75|73.71|73.64|73.6|173618
1666249200000|2022-10-20 07:00:00|74.08|73.91|73.23|73.12|74.12|73.97|73.23|73.12|109106
1666249500000|2022-10-20 07:05:00|73.29|73.14|73.16|73.05|73.47|73.34|72.96|72.82|90331
1666249800000|2022-10-20 07:10:00|73.15|73.06|73.12|73.02|73.22|73.17|72.99|72.89|36575
1666250100000|2022-10-20 07:15:00|73.11|73|73.47|73.4|73.47|73.4|73.1|73|123204
1666250400000|2022-10-20 07:20:00|73.5|73.41|73.67|73.6|73.75|73.65|73.4|73.31|78909
1666250700000|2022-10-20 07:25:00|73.7|73.59|73.43|73.34|73.74|73.64|73.32|73.24|27748
1666251000000|2022-10-20 07:30:00|73.46|73.35|73.28|73.2|73.47|73.41|73.26|73.18|54159
1666251300000|2022-10-20 07:35:00|73.27|73.25|72.82|72.72|73.28|73.25|72.82|72.72|128777
1666251600000|2022-10-20 07:40:00|72.8|72.73|73.05|72.97|73.06|72.98|72.7|72.6|52512
1666251900000|2022-10-20 07:45:00|72.98|72.95|72.92|72.83|73.06|73|72.91|72.83|27421
1666252200000|2022-10-20 07:50:00|72.93|72.84|72.94|72.87|73.12|73.05|72.91|72.83|73287
1666252500000|2022-10-20 07:55:00|72.9|72.82|72.93|72.85|73.05|72.96|72.82|72.74|33560
1666252800000|2022-10-20 08:00:00|72.94|72.86|73.08|73.02|73.11|73.04|72.86|72.79|62377
1666253100000|2022-10-20 08:05:00|73.11|73.03|73.07|73|73.33|73.25|73.03|72.96|23201
1666253400000|2022-10-20 08:10:00|73.06|73.01|72.87|72.82|73.06|73.01|72.87|72.82|65674
1666253700000|2022-10-20 08:15:00|72.9|72.83|73|72.93|73.01|72.94|72.81|72.76|46325
1666254000000|2022-10-20 08:20:00|72.99|72.94|72.95|72.9|73.12|73.07|72.94|72.9|182649
1666254300000|2022-10-20 08:25:00|72.96|72.91|72.92|72.87|73.06|73.01|72.9|72.86|34471
1666254600000|2022-10-20 08:30:00|72.91|72.9|73.04|72.98|73.14|73.08|72.91|72.88|22410
1666254900000|2022-10-20 08:35:00|73.02|72.99|73.04|72.98|73.08|73.05|72.95|72.9|57010
1666255200000|2022-10-20 08:40:00|73.06|72.99|73.05|72.99|73.13|73.07|72.96|72.91|66369
1666255500000|2022-10-20 08:45:00|73.07|73.01|72.92|72.89|73.07|73.02|72.9|72.84|22905
1666255800000|2022-10-20 08:50:00|72.96|72.9|72.71|72.65|72.97|72.93|72.69|72.64|68832
1666256100000|2022-10-20 08:55:00|72.7|72.64|72.46|72.43|72.7|72.65|72.46|72.41|93418
1666256400000|2022-10-20 09:00:00|72.48|72.42|72.52|72.47|72.56|72.51|72.46|72.41|15824
1666256700000|2022-10-20 09:05:00|72.51|72.48|72.64|72.6|72.64|72.6|72.49|72.46|19722
1666257000000|2022-10-20 09:10:00|72.63|72.63|72.3|72.27|72.67|72.64|72.28|72.22|63373
1666257300000|2022-10-20 09:15:00|72.39|72.33|72.37|72.32|72.43|72.38|72.35|72.31|22463
1666257600000|2022-10-20 09:20:00|72.46|72.33|72.28|72.25|72.48|72.42|72.28|72.22|24140
1666257900000|2022-10-20 09:25:00|72.25|72.23|72.12|72.07|72.28|72.25|72.12|72.07|60654
1666258200000|2022-10-20 09:30:00|72.16|72.1|72.32|72.27|72.32|72.28|72.15|72.09|99735
1666258500000|2022-10-20 09:35:00|72.34|72.28|72.51|72.45|72.52|72.48|72.31|72.25|146176
1666258800000|2022-10-20 09:40:00|72.49|72.46|72.38|72.34|72.49|72.46|72.37|72.34|13730
1666259100000|2022-10-20 09:45:00|72.37|72.32|72.39|72.36|72.46|72.41|72.3|72.27|50280
1666259400000|2022-10-20 09:50:00|72.42|72.35|72.46|72.41|72.47|72.41|72.29|72.25|89622
1666259700000|2022-10-20 09:55:00|72.47|72.4|72.32|72.27|72.53|72.48|72.31|72.26|27839
1666260000000|2022-10-20 10:00:00|72.38|72.29|72.46|72.41|72.46|72.41|72.31|72.26|2944
1666260300000|2022-10-20 10:05:00|72.48|72.42|72.65|72.6|72.68|72.62|72.46|72.42|13146
1666260600000|2022-10-20 10:10:00|72.66|72.61|72.73|72.68|72.74|72.68|72.65|72.6|28133
1666260900000|2022-10-20 10:15:00|72.72|72.67|72.68|72.66|72.73|72.68|72.68|72.64|44954
1666261200000|2022-10-20 10:20:00|72.65|72.63|72.67|72.62|72.69|72.64|72.56|72.52|32338
1666261500000|2022-10-20 10:25:00|72.68|72.63|72.55|72.52|72.7|72.65|72.5|72.47|23203
1666261800000|2022-10-20 10:30:00|72.56|72.53|72.52|72.47|72.69|72.64|72.52|72.47|45500
1666262100000|2022-10-20 10:35:00|72.56|72.49|72.58|72.53|72.6|72.56|72.45|72.41|16471
1666262400000|2022-10-20 10:40:00|72.59|72.54|72.72|72.68|72.76|72.71|72.57|72.53|22804
1666262700000|2022-10-20 10:45:00|72.73|72.71|72.27|72.22|72.8|72.75|72.25|72.22|155064
1666263000000|2022-10-20 10:50:00|72.28|72.24|72.74|72.7|72.9|72.83|72.27|72.22|137265
1666263300000|2022-10-20 10:55:00|72.72|72.68|72.45|72.41|72.74|72.7|72.45|72.41|90828
1666263600000|2022-10-20 11:00:00|72.44|72.37|72.92|72.87|72.96|72.89|72.43|72.37|37272
1666263900000|2022-10-20 11:05:00|72.97|72.88|72.97|72.94|72.99|72.94|72.85|72.8|23809
1666264200000|2022-10-20 11:10:00|72.99|72.95|73.1|73.06|73.19|73.12|72.97|72.94|37644
1666264500000|2022-10-20 11:15:00|73.11|73.05|73.32|73.25|73.36|73.29|73.11|73.04|155039
1666264800000|2022-10-20 11:20:00|73.33|73.26|73.22|73.2|73.33|73.27|73.21|73.2|71379
1666265100000|2022-10-20 11:25:00|73.26|73.21|73.24|73.2|73.26|73.22|73.21|73.2|28650
1666265400000|2022-10-20 11:30:00|73.22|73.21|73.25|73.2|73.36|73.3|73.21|73.2|32128
1666265700000|2022-10-20 11:35:00|73.23|73.22|73.35|73.29|73.37|73.29|73.14|73.09|117542
1666266000000|2022-10-20 11:40:00|73.39|73.33|73.45|73.4|73.6|73.55|73.31|73.27|64188
1666266300000|2022-10-20 11:45:00|73.37|73.29|73.46|73.41|73.56|73.5|73.33|73.29|163144
1666266600000|2022-10-20 11:50:00|73.45|73.4|73.55|73.51|73.64|73.59|73.4|73.34|21833
1666266900000|2022-10-20 11:55:00|73.54|73.5|73.57|73.5|73.71|73.64|73.51|73.45|59859
1666267200000|2022-10-20 12:00:00|73.56|73.49|73.48|73.43|73.58|73.53|73.42|73.38|72188
1666267500000|2022-10-20 12:05:00|73.5|73.44|73.33|73.29|73.5|73.45|73.23|73.19|35412
1666267800000|2022-10-20 12:10:00|73.32|73.26|73.27|73.2|73.33|73.28|73.2|73.16|23477
1666268100000|2022-10-20 12:15:00|73.29|73.21|73.38|73.35|73.43|73.37|73.28|73.21|49930
1666268400000|2022-10-20 12:20:00|73.4|73.37|74.01|73.95|74.05|73.97|73.4|73.37|124885
1666268700000|2022-10-20 12:25:00|74|73.92|73.92|73.88|74|73.92|73.75|73.67|36747
1666269000000|2022-10-20 12:30:00|73.91|73.8|73.81|73.76|74.07|74|73.78|73.67|86442
1666269300000|2022-10-20 12:35:00|73.8|73.68|73.51|73.44|73.81|73.68|73.34|73.27|117798
1666269600000|2022-10-20 12:40:00|73.46|73.38|73.21|73.16|73.48|73.4|73.21|73.15|58003
1666269900000|2022-10-20 12:45:00|73.24|73.17|73.37|73.31|73.42|73.36|73.23|73.17|70698
1666270200000|2022-10-20 12:50:00|73.35|73.34|73.5|73.47|73.66|73.61|73.32|73.31|19697
1666270500000|2022-10-20 12:55:00|73.55|73.49|73.17|73.12|73.56|73.5|73.17|73.1|67225
1666270800000|2022-10-20 13:00:00|73.21|73.15|73.18|73.14|73.31|73.27|73.14|73.07|51066
1666271100000|2022-10-20 13:05:00|73.2|73.15|73.36|73.31|73.38|73.33|73.18|73.14|76559
1666271400000|2022-10-20 13:10:00|73.35|73.26|73.26|73.23|73.39|73.33|73.23|73.2|11365
1666271700000|2022-10-20 13:15:00|73.32|73.26|73.28|73.23|73.34|73.29|73.24|73.2|45012
1666272000000|2022-10-20 13:20:00|73.29|73.24|73.13|73.09|73.3|73.25|73.13|73.09|22052
1666272300000|2022-10-20 13:25:00|73.12|73.04|73.15|73.1|73.19|73.15|73.05|73.02|48424
1666272600000|2022-10-20 13:30:00|73.14|73.06|73.33|73.28|73.49|73.44|73.06|73.03|140079
1666272900000|2022-10-20 13:35:00|73.31|73.27|73.4|73.34|73.48|73.42|73.17|73.12|139848
1666273200000|2022-10-20 13:40:00|73.41|73.37|73.36|73.32|73.49|73.45|73.26|73.22|79499
1666273500000|2022-10-20 13:45:00|73.4|73.31|73.43|73.4|73.51|73.46|73.33|73.27|101535
1666273800000|2022-10-20 13:50:00|73.42|73.39|73.51|73.47|73.65|73.6|73.42|73.39|91382
1666274100000|2022-10-20 13:55:00|73.49|73.46|73.32|73.29|73.53|73.48|73.32|73.29|30178
1666274400000|2022-10-20 14:00:00|73.34|73.3|73.75|73.7|73.76|73.71|73.34|73.3|59630
1666274700000|2022-10-20 14:05:00|73.76|73.71|73.71|73.65|73.92|73.88|73.65|73.59|107597
1666275000000|2022-10-20 14:10:00|73.72|73.66|73.65|73.62|73.79|73.74|73.62|73.59|65789
1666275300000|2022-10-20 14:15:00|73.66|73.58|73.71|73.67|73.71|73.68|73.54|73.53|60854
1666275600000|2022-10-20 14:20:00|73.73|73.68|73.82|73.78|73.88|73.86|73.69|73.66|49034
1666275900000|2022-10-20 14:25:00|73.81|73.76|73.58|73.55|73.82|73.78|73.57|73.55|88631
1666276200000|2022-10-20 14:30:00|73.6|73.56|73.24|73.18|73.61|73.59|73.22|73.18|45609
1666276500000|2022-10-20 14:35:00|73.23|73.19|73.13|73.09|73.32|73.26|73.09|73.05|56948
1666276800000|2022-10-20 14:40:00|73.12|73.06|73.14|73.1|73.18|73.15|72.99|72.96|68150
1666277100000|2022-10-20 14:45:00|73.19|73.13|73.17|73.14|73.21|73.17|73.07|73.03|57349
1666277400000|2022-10-20 14:50:00|73.15|73.15|73.19|73.16|73.3|73.25|73.15|73.14|45977
1666277700000|2022-10-20 14:55:00|73.18|73.15|73.51|73.47|73.51|73.47|73.18|73.15|56134
1666278000000|2022-10-20 15:00:00|73.52|73.48|73.38|73.34|73.59|73.55|73.37|73.34|127666
1666278300000|2022-10-20 15:05:00|73.4|73.35|73.34|73.32|73.44|73.4|73.3|73.27|107982
1666278600000|2022-10-20 15:10:00|73.37|73.33|73.41|73.4|73.44|73.41|73.35|73.3|68740
1666278900000|2022-10-20 15:15:00|73.4|73.38|73.23|73.21|73.41|73.38|73.21|73.19|192734
1666279200000|2022-10-20 15:20:00|73.28|73.24|73.42|73.39|73.44|73.4|73.26|73.23|46181
1666279500000|2022-10-20 15:25:00|73.45|73.4|73.15|73.11|73.45|73.41|73.13|73.11|103248
1666335600000|2022-10-21 07:00:00|72.6|72.16|72.97|72.88|72.97|72.91|72.56|72.16|63676
1666335900000|2022-10-21 07:05:00|72.98|72.89|72.83|72.7|73.09|72.97|72.33|72.24|59265
1666336200000|2022-10-21 07:10:00|72.82|72.77|72.79|72.72|73.2|73.11|72.79|72.72|89422
1666336500000|2022-10-21 07:15:00|72.75|72.73|72.8|72.68|73.3|73.2|72.75|72.66|95325
1666336800000|2022-10-21 07:20:00|72.78|72.7|72.57|72.51|72.83|72.75|72.53|72.44|59798
1666337100000|2022-10-21 07:25:00|72.58|72.52|72.29|72.25|72.61|72.54|72.21|72.13|96040
1666337400000|2022-10-21 07:30:00|72.3|72.27|72.53|72.46|72.61|72.53|72.29|72.25|30842
1666337700000|2022-10-21 07:35:00|72.54|72.47|72.56|72.49|72.61|72.54|72.4|72.33|79553
1666338000000|2022-10-21 07:40:00|72.55|72.54|72.42|72.34|72.62|72.57|72.42|72.34|37993
1666338300000|2022-10-21 07:45:00|72.41|72.31|72.47|72.42|72.54|72.48|72.32|72.26|91047
1666338600000|2022-10-21 07:50:00|72.48|72.41|72.2|72.11|72.49|72.42|72.17|72.11|40343
1666338900000|2022-10-21 07:55:00|72.18|72.19|72.2|72.12|72.31|72.26|72.12|72.04|120737
1666339200000|2022-10-21 08:00:00|72.19|72.11|72.12|72.05|72.29|72.24|72.08|72.02|24643
1666339500000|2022-10-21 08:05:00|72.13|72.06|72.04|72.01|72.15|72.08|72|71.95|128260
1666339800000|2022-10-21 08:10:00|72.03|72|71.94|71.9|72.08|72.03|71.82|71.77|184201
1666340100000|2022-10-21 08:15:00|71.9|71.91|71.83|71.77|71.92|71.91|71.74|71.71|60706
1666340400000|2022-10-21 08:20:00|71.81|71.76|71.69|71.65|71.81|71.76|71.54|71.49|204878
1666340700000|2022-10-21 08:25:00|71.68|71.59|71.6|71.53|71.77|71.7|71.47|71.44|66510
1666341000000|2022-10-21 08:30:00|71.59|71.52|71.5|71.45|71.68|71.63|71.5|71.45|54189
1666341300000|2022-10-21 08:35:00|71.52|71.46|71.44|71.39|71.57|71.5|71.34|71.28|31511
1666341600000|2022-10-21 08:40:00|71.42|71.4|71.46|71.4|71.53|71.47|71.39|71.34|61950
1666341900000|2022-10-21 08:45:00|71.45|71.41|71.52|71.47|71.57|71.51|71.39|71.34|37951
1666342200000|2022-10-21 08:50:00|71.53|71.48|71.37|71.31|71.59|71.53|71.28|71.24|41904
1666342500000|2022-10-21 08:55:00|71.36|71.33|71.36|71.32|71.5|71.44|71.33|71.28|37996
1666342800000|2022-10-21 09:00:00|71.43|71.31|71.56|71.51|71.67|71.61|71.37|71.31|96096
1666343100000|2022-10-21 09:05:00|71.55|71.5|71.46|71.41|71.69|71.63|71.29|71.23|44770
1666343700000|2022-10-21 09:15:00|71.52|71.39|71.2|71.14|71.55|71.43|71.17|71.13|1077332
1666344000000|2022-10-21 09:20:00|71.22|71.16|71.03|71|71.26|71.2|71.03|71|53721
1666344300000|2022-10-21 09:25:00|71.02|70.97|71.2|71.15|71.21|71.16|70.95|70.89|276825
1666344600000|2022-10-21 09:30:00|71.19|71.16|71.15|71.13|71.21|71.16|70.91|70.85|65729
1666344900000|2022-10-21 09:35:00|71.21|71.17|71.35|71.29|71.36|71.3|71.14|71.11|76113
1666345200000|2022-10-21 09:40:00|71.34|71.3|71.3|71.24|71.36|71.32|71.24|71.19|57090
1666345500000|2022-10-21 09:45:00|71.31|71.25|71.6|71.57|71.6|71.57|71.29|71.24|31819
1666345800000|2022-10-21 09:50:00|71.59|71.53|71.54|71.5|71.59|71.55|71.35|71.32|115506
1666346100000|2022-10-21 09:55:00|71.52|71.48|71.41|71.35|71.52|71.49|71.32|71.28|67700
1666346400000|2022-10-21 10:00:00|71.42|71.36|71.76|71.72|71.76|71.72|71.37|71.32|117677
1666346700000|2022-10-21 10:05:00|71.79|71.73|71.85|71.81|71.92|71.89|71.77|71.72|68768
1666347000000|2022-10-21 10:10:00|71.84|71.82|71.79|71.73|71.88|71.83|71.75|71.7|18759
1666347300000|2022-10-21 10:15:00|71.8|71.74|71.73|71.69|71.8|71.76|71.71|71.64|40831
1666347600000|2022-10-21 10:20:00|71.75|71.7|71.74|71.71|71.8|71.77|71.74|71.69|15234
1666347900000|2022-10-21 10:25:00|71.7|71.64|71.78|71.74|71.78|71.74|71.7|71.64|17422
1666348200000|2022-10-21 10:30:00|71.82|71.75|71.72|71.67|71.86|71.8|71.7|71.66|34176
1666348500000|2022-10-21 10:35:00|71.78|71.66|72|71.95|72|71.95|71.75|71.66|18473
1666348800000|2022-10-21 10:40:00|71.99|71.96|71.95|71.89|72|71.96|71.95|71.89|9186
1666349100000|2022-10-21 10:45:00|71.96|71.9|71.99|71.94|71.99|71.94|71.91|71.85|13150
1666349400000|2022-10-21 10:50:00|71.98|71.95|72.08|72.03|72.14|72.1|71.95|71.91|13826
1666349700000|2022-10-21 10:55:00|72.09|72.02|72.12|72.08|72.13|72.08|72.05|71.99|24120
1666350000000|2022-10-21 11:00:00|72.11|72.05|72.26|72.21|72.26|72.21|72.09|72.04|14556
1666350300000|2022-10-21 11:05:00|72.28|72.24|72.17|72.11|72.38|72.34|72.17|72.1|44542
1666350600000|2022-10-21 11:10:00|72.16|72.1|72.13|72.09|72.17|72.11|72.05|71.99|40013
1666350900000|2022-10-21 11:15:00|72.12|72.1|72.17|72.12|72.24|72.19|72.12|72.09|8562
1666351200000|2022-10-21 11:20:00|72.18|72.13|72.13|72.07|72.29|72.23|72.07|72.02|36692
1666351500000|2022-10-21 11:25:00|72.14|72.08|72.06|72|72.16|72.12|72.06|72|84828
1666351800000|2022-10-21 11:30:00|72.05|71.99|72.02|71.96|72.12|72.06|72|71.94|15154
1666352100000|2022-10-21 11:35:00|72.01|71.95|71.97|71.91|72.12|72.07|71.96|71.91|8653
1666352400000|2022-10-21 11:40:00|71.96|71.92|71.94|71.89|72.02|71.97|71.91|71.88|29109
1666352700000|2022-10-21 11:45:00|71.93|71.88|71.83|71.78|72|71.95|71.83|71.77|31902
1666353000000|2022-10-21 11:50:00|71.82|71.79|71.85|71.8|71.93|71.88|71.79|71.74|16095
1666353300000|2022-10-21 11:55:00|71.84|71.81|71.87|71.84|71.89|71.85|71.76|71.72|36900
1666353600000|2022-10-21 12:00:00|71.89|71.85|71.88|71.85|71.93|71.87|71.82|71.77|15295
1666353900000|2022-10-21 12:05:00|71.91|71.86|71.89|71.85|71.91|71.86|71.81|71.75|34260
1666354200000|2022-10-21 12:10:00|71.88|71.86|71.89|71.87|71.93|71.9|71.85|71.81|39380
1666354500000|2022-10-21 12:15:00|71.88|71.85|71.77|71.72|71.91|71.88|71.68|71.63|55161
1666354800000|2022-10-21 12:20:00|71.76|71.73|71.89|71.84|71.9|71.84|71.68|71.62|17888
1666355100000|2022-10-21 12:25:00|71.93|71.87|71.99|71.93|72.02|71.99|71.92|71.86|17779
1666355400000|2022-10-21 12:30:00|71.98|71.94|72.1|72.04|72.11|72.05|71.91|71.86|56341
1666355700000|2022-10-21 12:35:00|72.11|72.06|72|71.95|72.11|72.06|71.93|71.89|34265
1666356000000|2022-10-21 12:40:00|71.99|71.94|71.93|71.87|72.03|72|71.92|71.86|67413
1666356300000|2022-10-21 12:45:00|71.92|71.88|71.83|71.78|71.97|71.91|71.81|71.78|45836
1666356600000|2022-10-21 12:50:00|71.84|71.8|71.86|71.84|71.88|71.84|71.75|71.71|38497
1666356900000|2022-10-21 12:55:00|71.85|71.81|71.95|71.89|72.11|72.06|71.8|71.76|84093
1666357200000|2022-10-21 13:00:00|71.99|71.9|72.22|72.16|72.48|72.41|71.95|71.9|101146
1666357500000|2022-10-21 13:05:00|72.26|72.2|72.38|72.34|72.47|72.41|72.26|72.19|42169
1666357800000|2022-10-21 13:10:00|72.44|72.33|72.23|72.18|72.51|72.44|72.13|72.07|36813
1666358100000|2022-10-21 13:15:00|72.3|72.23|72.29|72.23|72.43|72.38|72.26|72.21|21479
1666358400000|2022-10-21 13:20:00|72.28|72.22|72.29|72.23|72.46|72.41|72.24|72.18|35170
1666358700000|2022-10-21 13:25:00|72.33|72.26|72.33|72.3|72.49|72.43|72.31|72.25|26882
1666359000000|2022-10-21 13:30:00|72.4|72.33|72.41|72.37|72.53|72.45|72.15|72.09|105821
1666359300000|2022-10-21 13:35:00|72.4|72.38|72.55|72.51|72.67|72.61|72.34|72.31|47949
1666359600000|2022-10-21 13:40:00|72.54|72.48|72.76|72.7|72.77|72.73|72.43|72.39|41846
1666359900000|2022-10-21 13:45:00|72.75|72.68|72.89|72.84|72.94|72.88|72.72|72.68|159431
1666360200000|2022-10-21 13:50:00|72.96|72.86|73.12|73.09|73.22|73.16|72.86|72.83|132632
1666360500000|2022-10-21 13:55:00|73.14|73.08|73.35|73.3|73.38|73.31|73.09|73.04|173556
1666360800000|2022-10-21 14:00:00|73.38|73.32|73.36|73.32|73.45|73.41|73.28|73.22|98605
1666361100000|2022-10-21 14:05:00|73.35|73.31|73.4|73.33|73.58|73.52|73.3|73.27|147004
1666361400000|2022-10-21 14:10:00|73.39|73.35|73.42|73.37|73.54|73.49|73.29|73.26|115920
1666361700000|2022-10-21 14:15:00|73.46|73.36|73.33|73.27|73.46|73.41|73.24|73.2|49272
1666362000000|2022-10-21 14:20:00|73.36|73.28|73.11|73.08|73.42|73.4|73.02|72.97|112124
1666362300000|2022-10-21 14:25:00|73.17|73.11|72.85|72.81|73.17|73.12|72.81|72.76|96316
1666362600000|2022-10-21 14:30:00|72.81|72.8|72.87|72.85|73.01|72.96|72.81|72.79|70111
1666362900000|2022-10-21 14:35:00|72.89|72.88|72.91|72.85|72.92|72.89|72.72|72.68|136406
1666363200000|2022-10-21 14:40:00|72.92|72.87|73.12|73.08|73.22|73.16|72.92|72.87|67293
1666363500000|2022-10-21 14:45:00|73.08|73.03|73.19|73.13|73.26|73.21|73|72.97|33670
1666363800000|2022-10-21 14:50:00|73.17|73.12|73.3|73.27|73.34|73.28|73.16|73.12|62929
1666364100000|2022-10-21 14:55:00|73.31|73.28|73.08|73.04|73.34|73.31|73.08|73.04|49108
1666364400000|2022-10-21 15:00:00|73.07|73.03|72.93|72.89|73.12|73.08|72.88|72.83|188190
1666364700000|2022-10-21 15:05:00|72.95|72.9|73.21|73.18|73.24|73.19|72.95|72.9|100230
1666365000000|2022-10-21 15:10:00|73.24|73.17|73.54|73.51|73.6|73.55|73.23|73.17|103135
1666365300000|2022-10-21 15:15:00|73.52|73.49|73.53|73.49|73.65|73.61|73.43|73.4|127827
1666365600000|2022-10-21 15:20:00|73.52|73.5|73.43|73.4|73.72|73.68|73.42|73.38|200768
1666365900000|2022-10-21 15:25:00|73.42|73.38|73.69|73.64|73.74|73.69|73.4|73.36|272624
1666594800000|2022-10-24 07:00:00|74.56|74.34|75.45|75.34|75.64|75.51|74.35|74.16|317190
1666595100000|2022-10-24 07:05:00|75.43|75.37|75.28|75.16|76.02|75.87|75.24|75.11|381585
1666595400000|2022-10-24 07:10:00|75.25|75.09|74.21|74.1|75.25|75.13|74.02|73.95|201452
1666595700000|2022-10-24 07:15:00|74.2|74.05|73.97|73.9|74.23|74.2|73.78|73.63|201646
1666596000000|2022-10-24 07:20:00|73.89|73.8|73.6|73.53|73.99|73.92|73.6|73.52|189254
1666596300000|2022-10-24 07:25:00|73.61|73.55|73.77|73.7|73.92|73.8|73.57|73.55|160933
1666596600000|2022-10-24 07:30:00|73.78|73.69|73.97|73.88|74.28|74.2|73.78|73.69|264819
1666596900000|2022-10-24 07:35:00|74.01|73.9|73.94|73.84|74.07|74|73.77|73.7|28022
1666597200000|2022-10-24 07:40:00|73.93|73.85|73.81|73.71|73.96|73.88|73.77|73.7|23610
1666597500000|2022-10-24 07:45:00|73.82|73.72|73.63|73.57|73.82|73.76|73.62|73.54|43535
1666597800000|2022-10-24 07:50:00|73.62|73.55|73.76|73.69|73.89|73.81|73.56|73.46|46267
1666598100000|2022-10-24 07:55:00|73.74|73.62|73.54|73.5|73.76|73.64|73.53|73.47|120775
1666598400000|2022-10-24 08:00:00|73.6|73.51|73.56|73.52|73.73|73.65|73.47|73.39|21748
1666598700000|2022-10-24 08:05:00|73.58|73.53|73.58|73.49|73.64|73.55|73.37|73.28|29488
1666599000000|2022-10-24 08:10:00|73.56|73.46|73.52|73.41|73.64|73.55|73.27|73.17|86342
1666599300000|2022-10-24 08:15:00|73.51|73.42|73.43|73.33|73.63|73.56|73.23|73.13|43171
1666599600000|2022-10-24 08:20:00|73.37|73.32|73.34|73.26|73.43|73.36|73.22|73.11|26978
1666599900000|2022-10-24 08:25:00|73.31|73.25|73.32|73.25|73.39|73.33|73.22|73.16|37358
1666600200000|2022-10-24 08:30:00|73.37|73.29|73.29|73.2|73.39|73.34|73.23|73.16|18990
1666600500000|2022-10-24 08:35:00|73.28|73.18|73.3|73.26|73.35|73.31|73.14|73.07|20617
1666600800000|2022-10-24 08:40:00|73.28|73.21|73.26|73.2|73.39|73.32|73.11|73.05|62958
1666601100000|2022-10-24 08:45:00|73.25|73.21|73.26|73.21|73.26|73.22|73.12|73.05|17927
1666601400000|2022-10-24 08:50:00|73.32|73.22|73.29|73.23|73.32|73.26|73.23|73.17|79512
1666601700000|2022-10-24 08:55:00|73.3|73.24|73.25|73.18|73.49|73.45|73.22|73.17|108880
1666602000000|2022-10-24 09:00:00|73.24|73.17|73.54|73.46|73.54|73.46|73.21|73.17|3579
1666602300000|2022-10-24 09:05:00|73.53|73.47|73.53|73.46|73.55|73.51|73.41|73.37|91611
1666602600000|2022-10-24 09:10:00|73.55|73.51|73.53|73.46|73.74|73.67|73.52|73.46|35380
1666602900000|2022-10-24 09:15:00|73.52|73.45|73.47|73.43|73.57|73.52|73.47|73.43|99525
1666603200000|2022-10-24 09:20:00|73.44|73.38|73.4|73.33|73.51|73.46|73.34|73.29|14192
1666603500000|2022-10-24 09:25:00|73.39|73.32|73.21|73.15|73.4|73.35|73.19|73.13|19870
1666603800000|2022-10-24 09:30:00|73.22|73.16|73.4|73.36|73.45|73.4|73.21|73.15|37846
1666604100000|2022-10-24 09:35:00|73.41|73.31|73.59|73.53|73.61|73.56|73.36|73.31|12001
1666604400000|2022-10-24 09:40:00|73.58|73.54|73.62|73.56|73.67|73.64|73.55|73.51|28631
1666604700000|2022-10-24 09:45:00|73.61|73.51|73.75|73.71|73.77|73.74|73.52|73.47|48045
1666605000000|2022-10-24 09:50:00|73.76|73.72|74.2|74.1|74.23|74.18|73.72|73.68|46370
1666605300000|2022-10-24 09:55:00|74.21|74.13|74.17|74.13|74.36|74.31|74.16|74.09|75649
1666605600000|2022-10-24 10:00:00|74.21|74.14|74.05|73.98|74.29|74.22|74.05|73.98|57208
1666605900000|2022-10-24 10:05:00|74.04|73.97|74.12|74.06|74.17|74.11|73.92|73.86|53101
1666606200000|2022-10-24 10:10:00|74.13|74.07|74.24|74.18|74.29|74.24|74.09|74.05|40616
1666606500000|2022-10-24 10:15:00|74.26|74.2|74.34|74.3|74.36|74.32|74.25|74.19|72059
1666606800000|2022-10-24 10:20:00|74.33|74.31|74.43|74.35|74.5|74.43|74.25|74.18|121727
1666607100000|2022-10-24 10:25:00|74.44|74.37|74.27|74.2|74.44|74.37|74.24|74.17|13260
1666607400000|2022-10-24 10:30:00|74.28|74.21|74.15|74.08|74.36|74.3|74.1|74.03|30436
1666607700000|2022-10-24 10:35:00|74.14|74.06|74.3|74.25|74.4|74.36|74.1|74.02|79479
1666608000000|2022-10-24 10:40:00|74.29|74.22|74.09|74.03|74.29|74.22|74.05|74|18489
1666608300000|2022-10-24 10:45:00|74.07|74.04|74.16|74.14|74.27|74.24|74.07|74.04|38571
1666608600000|2022-10-24 10:50:00|74.14|74.13|74.19|74.14|74.38|74.32|74.1|74.06|33295
1666608900000|2022-10-24 10:55:00|74.18|74.09|74.13|74.08|74.2|74.13|74.07|74.04|28411
1666609200000|2022-10-24 11:00:00|74.12|74.09|74.31|74.24|74.37|74.35|74.12|74.07|48785
1666609500000|2022-10-24 11:05:00|74.32|74.25|74.16|74.11|74.32|74.27|74.06|74.02|187440
1666609800000|2022-10-24 11:10:00|74.18|74.13|74.19|74.14|74.32|74.28|74.14|74.11|31885
1666610100000|2022-10-24 11:15:00|74.23|74.17|74.18|74.14|74.26|74.2|74.15|74.09|8158
1666610400000|2022-10-24 11:20:00|74.24|74.16|74.24|74.19|74.37|74.32|74.18|74.14|41736
1666610700000|2022-10-24 11:25:00|74.2|74.15|74.24|74.2|74.29|74.23|74.11|74.05|37482
1666611000000|2022-10-24 11:30:00|74.26|74.21|74.43|74.36|74.45|74.39|74.16|74.14|28707
1666611300000|2022-10-24 11:35:00|74.42|74.39|74.49|74.44|74.51|74.47|74.37|74.32|85861
1666611600000|2022-10-24 11:40:00|74.5|74.45|74.73|74.67|74.73|74.67|74.48|74.44|41307
1666611900000|2022-10-24 11:45:00|74.72|74.66|74.69|74.63|74.72|74.66|74.47|74.41|59989
1666612200000|2022-10-24 11:50:00|74.7|74.64|74.48|74.44|74.7|74.65|74.48|74.44|30305
1666612500000|2022-10-24 11:55:00|74.47|74.43|74.55|74.5|74.69|74.63|74.47|74.41|25629
1666612800000|2022-10-24 12:00:00|74.56|74.51|74.45|74.39|74.57|74.54|74.42|74.37|58937
1666613100000|2022-10-24 12:05:00|74.46|74.4|74.48|74.43|74.54|74.51|74.44|74.38|25590
1666613400000|2022-10-24 12:10:00|74.46|74.49|74.54|74.51|74.56|74.52|74.46|74.46|39043
1666613700000|2022-10-24 12:15:00|74.56|74.53|74.41|74.35|74.63|74.58|74.38|74.34|43115
1666614000000|2022-10-24 12:20:00|74.4|74.36|74.24|74.21|74.41|74.39|74.24|74.21|34745
1666614300000|2022-10-24 12:25:00|74.28|74.22|74.23|74.16|74.3|74.26|74.15|74.09|26453
1666614600000|2022-10-24 12:30:00|74.22|74.15|74.27|74.21|74.39|74.32|74.19|74.15|57354
1666614900000|2022-10-24 12:35:00|74.28|74.22|74.56|74.49|74.56|74.49|74.27|74.21|36397
1666615200000|2022-10-24 12:40:00|74.55|74.48|74.73|74.7|74.79|74.73|74.51|74.45|57647
1666615500000|2022-10-24 12:45:00|74.78|74.71|74.74|74.69|74.81|74.78|74.66|74.62|63228
1666615800000|2022-10-24 12:50:00|74.72|74.68|74.94|74.89|74.95|74.91|74.71|74.67|23485
1666616100000|2022-10-24 12:55:00|74.93|74.9|75.08|75.03|75.14|75.11|74.91|74.86|216909
1666616400000|2022-10-24 13:00:00|75.09|75.02|74.91|74.86|75.13|75.1|74.89|74.83|230516
1666616700000|2022-10-24 13:05:00|74.9|74.91|74.79|74.73|74.96|74.91|74.64|74.61|140170
1666617000000|2022-10-24 13:10:00|74.77|74.72|74.56|74.53|74.78|74.72|74.51|74.46|34488
1666617300000|2022-10-24 13:15:00|74.55|74.52|74.55|74.49|74.64|74.58|74.48|74.41|84639
1666617600000|2022-10-24 13:20:00|74.54|74.5|74.63|74.57|74.68|74.65|74.4|74.38|71725
1666617900000|2022-10-24 13:25:00|74.62|74.56|74.55|74.51|74.62|74.57|74.4|74.33|75757
1666618200000|2022-10-24 13:30:00|74.58|74.52|74.74|74.69|74.74|74.69|74.32|74.27|183625
1666618500000|2022-10-24 13:35:00|74.73|74.66|74.7|74.64|74.85|74.82|74.63|74.57|70407
1666618800000|2022-10-24 13:40:00|74.69|74.65|74.61|74.54|74.7|74.65|74.4|74.35|79041
1666619100000|2022-10-24 13:45:00|74.65|74.55|74.76|74.71|74.99|74.95|74.64|74.54|131785
1666619400000|2022-10-24 13:50:00|74.78|74.72|74.51|74.45|74.94|74.89|74.45|74.37|1652312
1666619700000|2022-10-24 13:55:00|74.52|74.41|74.46|74.44|74.52|74.46|74.34|74.3|165588
1666620000000|2022-10-24 14:00:00|74.47|74.45|73.82|73.77|74.5|74.49|73.82|73.75|285569
1666620300000|2022-10-24 14:05:00|73.78|73.73|73.62|73.59|73.93|73.88|73.56|73.51|84496
1666620600000|2022-10-24 14:10:00|73.64|73.6|73.9|73.82|73.92|73.82|73.51|73.46|79979
1666620900000|2022-10-24 14:15:00|73.92|73.8|73.93|73.89|74.01|73.97|73.74|73.7|80670
1666621200000|2022-10-24 14:20:00|73.97|73.91|73.47|73.42|73.97|73.91|73.36|73.31|126697
1666621500000|2022-10-24 14:25:00|73.49|73.43|73.58|73.57|73.58|73.57|73.36|73.29|43196
1666621800000|2022-10-24 14:30:00|73.57|73.52|73.72|73.66|73.72|73.66|73.5|73.45|44200
1666622100000|2022-10-24 14:35:00|73.73|73.68|73.78|73.75|73.94|73.88|73.72|73.66|95815
1666622400000|2022-10-24 14:40:00|73.76|73.73|73.9|73.86|73.94|73.89|73.76|73.73|46113
1666622700000|2022-10-24 14:45:00|73.89|73.82|73.66|73.63|73.9|73.85|73.66|73.61|31714
1666623000000|2022-10-24 14:50:00|73.73|73.68|73.98|73.96|74.07|74.03|73.71|73.68|58454
1666623300000|2022-10-24 14:55:00|73.95|73.95|73.76|73.73|73.99|73.95|73.69|73.65|52229
1666623600000|2022-10-24 15:00:00|73.8|73.74|73.63|73.59|73.84|73.79|73.62|73.58|102333
1666623900000|2022-10-24 15:05:00|73.66|73.61|73.77|73.73|73.79|73.75|73.61|73.58|88950
1666624200000|2022-10-24 15:10:00|73.83|73.75|73.74|73.71|73.84|73.79|73.65|73.6|115346
1666624500000|2022-10-24 15:15:00|73.73|73.69|73.54|73.5|73.88|73.84|73.48|73.47|96975
1666624800000|2022-10-24 15:20:00|73.53|73.51|73.69|73.67|73.76|73.7|73.52|73.5|103703
1666625100000|2022-10-24 15:25:00|73.68|73.66|73.67|73.66|73.73|73.69|73.6|73.57|245653
1666681200000|2022-10-25 07:00:00|74.42|73.87|74.1|74.06|74.42|74.15|73.83|73.7|102274
1666681500000|2022-10-25 07:05:00|74.12|74.08|74.28|74.22|74.35|74.24|74.12|74.06|48789
1666681800000|2022-10-25 07:10:00|74.22|74.23|74.05|73.97|74.22|74.23|73.78|73.7|90719
1666682100000|2022-10-25 07:15:00|74.04|73.92|74.15|74.06|74.48|74.44|73.9|73.82|198208
1666682400000|2022-10-25 07:20:00|74.14|74.07|73.98|73.91|74.14|74.07|73.92|73.83|80167
1666682700000|2022-10-25 07:25:00|74|73.92|73.48|73.45|74.02|73.93|73.48|73.43|32019
1666683000000|2022-10-25 07:30:00|73.47|73.44|73.55|73.5|73.7|73.65|73.47|73.44|91283
1666683300000|2022-10-25 07:35:00|73.58|73.52|73.69|73.63|73.69|73.64|73.53|73.49|29094
1666683600000|2022-10-25 07:40:00|73.67|73.56|73.31|73.24|73.76|73.69|73.31|73.24|25084
1666683900000|2022-10-25 07:45:00|73.29|73.23|73.38|73.3|73.44|73.37|73.24|73.17|107843
1666684200000|2022-10-25 07:50:00|73.4|73.29|73.22|73.16|73.57|73.51|73.21|73.15|86358
1666684500000|2022-10-25 07:55:00|73.29|73.23|73.09|73|73.4|73.32|73.07|73|55667
1666684800000|2022-10-25 08:00:00|73.11|73.02|73.23|73.16|73.23|73.16|73.01|72.96|31692
1666685100000|2022-10-25 08:05:00|73.22|73.17|73.08|73.02|73.34|73.28|73.03|72.98|46825
1666685400000|2022-10-25 08:10:00|73.09|73.03|73.08|73.01|73.16|73.11|72.99|72.93|44542
1666685700000|2022-10-25 08:15:00|73.07|73.02|73|72.96|73.08|73.02|72.84|72.77|53989
1666686000000|2022-10-25 08:20:00|72.99|72.95|72.81|72.75|73|72.96|72.79|72.73|146945
1666686300000|2022-10-25 08:25:00|72.82|72.74|72.58|72.54|72.82|72.75|72.58|72.54|6551
1666686600000|2022-10-25 08:30:00|72.61|72.55|72.74|72.68|72.76|72.7|72.61|72.54|45848
1666686900000|2022-10-25 08:35:00|72.72|72.62|72.9|72.82|72.9|72.82|72.65|72.6|25863
1666687200000|2022-10-25 08:40:00|72.89|72.81|72.87|72.82|72.96|72.9|72.84|72.77|21505
1666687500000|2022-10-25 08:45:00|72.86|72.77|72.76|72.71|72.86|72.79|72.76|72.71|18522
1666687800000|2022-10-25 08:50:00|72.78|72.72|72.87|72.83|72.89|72.84|72.77|72.72|40771
1666688100000|2022-10-25 08:55:00|72.92|72.87|72.77|72.71|72.92|72.87|72.72|72.67|58768
1666688400000|2022-10-25 09:00:00|72.78|72.72|72.75|72.7|72.87|72.81|72.72|72.67|17080
1666688700000|2022-10-25 09:05:00|72.78|72.72|72.85|72.81|72.85|72.81|72.75|72.69|6261
1666689000000|2022-10-25 09:10:00|72.84|72.79|72.99|72.93|73|72.94|72.76|72.7|36077
1666689300000|2022-10-25 09:15:00|73|72.94|73.1|73.07|73.1|73.07|72.96|72.93|2463
1666689600000|2022-10-25 09:20:00|73.12|73.09|73.17|73.13|73.17|73.13|73.06|73.02|48889
1666689900000|2022-10-25 09:25:00|73.2|73.14|73.12|73.08|73.22|73.18|73.12|73.08|29854
1666690200000|2022-10-25 09:30:00|73.11|73.09|73.07|73.01|73.12|73.1|73.01|72.96|47861
1666690500000|2022-10-25 09:35:00|73.06|73|72.98|72.92|73.06|73|72.85|72.8|15926
1666690800000|2022-10-25 09:40:00|72.97|72.93|72.78|72.72|73.02|72.97|72.76|72.7|1438
1666691100000|2022-10-25 09:45:00|72.79|72.74|72.94|72.89|72.96|72.92|72.76|72.74|3401
1666691400000|2022-10-25 09:50:00|72.93|72.88|72.99|72.94|73.03|72.97|72.93|72.87|21407
1666691700000|2022-10-25 09:55:00|72.98|72.92|72.91|72.88|73.01|72.96|72.91|72.88|12797
1666692000000|2022-10-25 10:00:00|72.93|72.9|72.92|72.88|72.95|72.9|72.86|72.8|23961
1666692300000|2022-10-25 10:05:00|72.91|72.81|72.82|72.77|72.91|72.84|72.79|72.74|13893
1666692600000|2022-10-25 10:10:00|72.81|72.78|72.67|72.62|72.81|72.79|72.55|72.5|17010
1666692900000|2022-10-25 10:15:00|72.72|72.61|72.49|72.44|72.72|72.67|72.48|72.43|72785
1666693200000|2022-10-25 10:20:00|72.5|72.45|72.49|72.47|72.62|72.56|72.44|72.41|80621
1666693500000|2022-10-25 10:25:00|72.55|72.46|72.55|72.52|72.62|72.57|72.49|72.45|35841
1666693800000|2022-10-25 10:30:00|72.52|72.49|72.65|72.61|72.66|72.61|72.47|72.43|27781
1666694100000|2022-10-25 10:35:00|72.64|72.59|72.63|72.59|72.72|72.66|72.58|72.52|9852
1666694400000|2022-10-25 10:40:00|72.69|72.6|72.73|72.67|72.78|72.72|72.65|72.59|5517
1666694700000|2022-10-25 10:45:00|72.72|72.66|72.84|72.8|72.88|72.83|72.7|72.64|12857
1666695000000|2022-10-25 10:50:00|72.85|72.75|72.8|72.77|72.86|72.82|72.78|72.74|96742
1666695300000|2022-10-25 10:55:00|72.84|72.78|72.79|72.74|72.84|72.8|72.73|72.68|63014
1666695600000|2022-10-25 11:00:00|72.8|72.75|72.73|72.7|72.8|72.75|72.73|72.68|19922
1666695900000|2022-10-25 11:05:00|72.76|72.71|72.8|72.76|72.8|72.77|72.71|72.68|22457
1666696200000|2022-10-25 11:10:00|72.79|72.77|73.2|73.15|73.2|73.15|72.79|72.77|87863
1666696500000|2022-10-25 11:15:00|73.21|73.16|73.25|73.19|73.35|73.31|73.21|73.16|25451
1666696800000|2022-10-25 11:20:00|73.24|73.21|73.23|73.2|73.27|73.21|73.08|73.05|91513
1666697100000|2022-10-25 11:25:00|73.27|73.21|73.34|73.29|73.37|73.32|73.27|73.21|33449
1666697400000|2022-10-25 11:30:00|73.33|73.26|73.26|73.21|73.33|73.26|73.25|73.21|15853
1666697700000|2022-10-25 11:35:00|73.25|73.22|73.3|73.26|73.3|73.27|73.21|73.17|25063
1666698000000|2022-10-25 11:40:00|73.32|73.27|73.26|73.21|73.37|73.33|73.25|73.2|40383
1666698300000|2022-10-25 11:45:00|73.27|73.22|73.25|73.21|73.29|73.24|73.23|73.2|21450
1666698600000|2022-10-25 11:50:00|73.24|73.17|73.23|73.18|73.28|73.23|73.19|73.15|83270
1666698900000|2022-10-25 11:55:00|73.22|73.14|73.19|73.15|73.22|73.16|73.1|73.06|23833
1666699200000|2022-10-25 12:00:00|73.18|73.11|73.11|73.08|73.18|73.15|73.09|73.06|26451
1666699500000|2022-10-25 12:05:00|73.08|73.03|72.9|72.85|73.08|73.04|72.88|72.84|55516
1666699800000|2022-10-25 12:10:00|72.89|72.84|72.9|72.88|72.91|72.88|72.86|72.82|34173
1666700100000|2022-10-25 12:15:00|72.89|72.86|72.74|72.7|72.9|72.87|72.73|72.7|53272
1666700400000|2022-10-25 12:20:00|72.73|72.69|72.77|72.72|72.8|72.76|72.66|72.62|23457
1666700700000|2022-10-25 12:25:00|72.76|72.71|72.82|72.76|72.82|72.76|72.74|72.69|116405
1666701000000|2022-10-25 12:30:00|72.81|72.71|72.74|72.69|72.82|72.77|72.74|72.69|7177
1666701300000|2022-10-25 12:35:00|72.75|72.7|72.68|72.65|72.77|72.72|72.68|72.65|3011
1666701600000|2022-10-25 12:40:00|72.69|72.67|72.78|72.73|72.87|72.82|72.68|72.65|21223
1666701900000|2022-10-25 12:45:00|72.74|72.69|72.86|72.81|72.88|72.81|72.72|72.66|76723
1666702200000|2022-10-25 12:50:00|72.87|72.8|72.8|72.76|72.87|72.8|72.79|72.74|61086
1666702500000|2022-10-25 12:55:00|72.76|72.72|72.75|72.67|72.76|72.73|72.71|72.66|31013
1666702800000|2022-10-25 13:00:00|72.76|72.7|72.8|72.76|72.82|72.77|72.74|72.7|5265
1666703100000|2022-10-25 13:05:00|72.79|72.77|72.86|72.85|72.9|72.86|72.79|72.76|35354
1666703400000|2022-10-25 13:10:00|72.88|72.86|73.1|73.07|73.1|73.08|72.88|72.85|33592
1666703700000|2022-10-25 13:15:00|73.17|73.11|73.12|73.08|73.17|73.11|73.01|72.97|29985
1666704000000|2022-10-25 13:20:00|73.09|73.06|73.2|73.16|73.2|73.16|73.07|73.02|89629
1666704300000|2022-10-25 13:25:00|73.19|73.14|73.36|73.32|73.39|73.34|73.15|73.1|143511
1666704600000|2022-10-25 13:30:00|73.37|73.34|73.62|73.59|73.65|73.6|73.37|73.33|152096
1666704900000|2022-10-25 13:35:00|73.66|73.62|73.45|73.41|73.67|73.63|73.39|73.35|78695
1666705200000|2022-10-25 13:40:00|73.49|73.46|73.43|73.41|73.55|73.52|73.37|73.32|82634
1666705500000|2022-10-25 13:45:00|73.44|73.42|73.74|73.69|73.8|73.74|73.44|73.42|52426
1666705800000|2022-10-25 13:50:00|73.75|73.7|73.7|73.66|73.77|73.72|73.59|73.55|44731
1666706100000|2022-10-25 13:55:00|73.69|73.67|73.7|73.64|73.77|73.73|73.62|73.57|136541
1666706400000|2022-10-25 14:00:00|73.71|73.65|73.69|73.64|73.85|73.83|73.65|73.61|140550
1666706700000|2022-10-25 14:05:00|73.68|73.63|73.61|73.57|73.7|73.65|73.55|73.52|35852
1666707000000|2022-10-25 14:10:00|73.63|73.58|73.37|73.34|73.65|73.61|73.35|73.3|62680
1666707300000|2022-10-25 14:15:00|73.36|73.32|73.17|73.15|73.48|73.45|73.06|73.02|66218
1666707600000|2022-10-25 14:20:00|73.21|73.17|73.14|73.09|73.25|73.21|73.05|73.01|26108
1666707900000|2022-10-25 14:25:00|73.15|73.1|73.39|73.35|73.42|73.37|73.13|73.1|71120
1666708200000|2022-10-25 14:30:00|73.4|73.36|73.47|73.46|73.47|73.46|73.26|73.23|135659
1666708500000|2022-10-25 14:35:00|73.46|73.43|73.24|73.21|73.47|73.44|73.23|73.19|65165
1666708800000|2022-10-25 14:40:00|73.23|73.2|73.33|73.3|73.37|73.34|73.19|73.15|26121
1666709100000|2022-10-25 14:45:00|73.32|73.27|73.48|73.45|73.51|73.48|73.3|73.27|97737
1666709400000|2022-10-25 14:50:00|73.47|73.47|73.55|73.53|73.63|73.59|73.45|73.41|249975
1666709700000|2022-10-25 14:55:00|73.52|73.51|73.27|73.22|73.57|73.53|73.18|73.14|79238
1666710000000|2022-10-25 15:00:00|73.3|73.25|73.44|73.41|73.44|73.41|73.25|73.23|53503
1666710300000|2022-10-25 15:05:00|73.45|73.42|73.55|73.5|73.55|73.5|73.41|73.37|46457
1666710600000|2022-10-25 15:10:00|73.56|73.51|73.65|73.62|73.68|73.64|73.5|73.47|37806
1666710900000|2022-10-25 15:15:00|73.66|73.63|73.67|73.64|73.79|73.76|73.65|73.62|138347
1666711200000|2022-10-25 15:20:00|73.68|73.65|73.49|73.45|73.71|73.68|73.41|73.38|116478
1666711500000|2022-10-25 15:25:00|73.48|73.46|73.64|73.61|73.66|73.63|73.4|73.38|201031
1666767600000|2022-10-26 07:00:00|72.71|72.52|73.19|73.09|73.56|73.35|72.68|72.52|155962
1666767900000|2022-10-26 07:05:00|73.22|73.1|73.22|73.12|73.36|73.22|72.88|72.73|68331
1666768200000|2022-10-26 07:10:00|73.21|73.09|72.82|72.72|73.36|73.25|72.59|72.5|173370
1666768500000|2022-10-26 07:15:00|72.86|72.77|73.07|72.97|73.31|73.22|72.86|72.76|41906
1666768800000|2022-10-26 07:20:00|73.08|72.98|73.78|73.72|73.79|73.72|73.08|72.98|79292
1666769100000|2022-10-26 07:25:00|73.72|73.63|73.56|73.47|73.83|73.76|73.31|73.25|75497
1666769400000|2022-10-26 07:30:00|73.55|73.45|73.66|73.58|73.89|73.82|73.49|73.41|66728
1666769700000|2022-10-26 07:35:00|73.64|73.54|73.81|73.73|73.88|73.8|73.54|73.47|32975
1666770000000|2022-10-26 07:40:00|73.82|73.72|73.58|73.51|73.84|73.77|73.56|73.51|26498
1666770300000|2022-10-26 07:45:00|73.57|73.5|73.87|73.79|73.94|73.88|73.53|73.46|67016
1666770600000|2022-10-26 07:50:00|73.83|73.76|74.03|73.96|74.05|73.99|73.7|73.62|35394
1666770900000|2022-10-26 07:55:00|74.05|73.99|73.92|73.88|74.05|73.99|73.91|73.85|101712
1666771200000|2022-10-26 08:00:00|73.86|73.83|74.15|74.09|74.18|74.12|73.8|73.75|155360
1666771500000|2022-10-26 08:05:00|74.11|74.08|74.26|74.2|74.29|74.24|74.06|73.99|160147
1666771800000|2022-10-26 08:10:00|74.27|74.21|74.4|74.34|74.4|74.34|74.26|74.21|70175
1666772100000|2022-10-26 08:15:00|74.39|74.28|73.89|73.86|74.39|74.3|73.79|73.71|167406
1666772400000|2022-10-26 08:20:00|73.9|73.91|74.03|74|74.03|74.01|73.89|73.82|65285
1666772700000|2022-10-26 08:25:00|74|73.99|74.29|74.22|74.29|74.22|73.89|73.84|57168
1666773000000|2022-10-26 08:30:00|74.34|74.29|74.4|74.33|74.4|74.33|74.19|74.13|189401
1666773300000|2022-10-26 08:35:00|74.41|74.34|74.36|74.33|74.49|74.44|74.32|74.25|258760
1666773600000|2022-10-26 08:40:00|74.37|74.3|74.19|74.15|74.38|74.33|74.18|74.12|83279
1666773900000|2022-10-26 08:45:00|74.21|74.14|74.27|74.21|74.34|74.27|74.18|74.12|89456
1666774200000|2022-10-26 08:50:00|74.26|74.22|74.2|74.14|74.27|74.22|74.14|74.1|40149
1666774500000|2022-10-26 08:55:00|74.19|74.16|74.19|74.16|74.21|74.17|74.05|74.03|120794
1666774800000|2022-10-26 09:00:00|74.18|74.13|74.08|74.04|74.2|74.17|74.06|74.02|69374
1666775100000|2022-10-26 09:05:00|74.09|74.05|74.06|74.03|74.14|74.1|74.05|74.01|18213
1666775400000|2022-10-26 09:10:00|74.04|74.01|73.7|73.64|74.08|74.03|73.69|73.64|60503
1666775700000|2022-10-26 09:15:00|73.69|73.65|73.65|73.59|73.7|73.66|73.46|73.41|95503
1666776000000|2022-10-26 09:20:00|73.66|73.6|73.59|73.52|73.74|73.7|73.46|73.42|50848
1666776300000|2022-10-26 09:25:00|73.66|73.53|73.52|73.48|73.66|73.6|73.49|73.45|32906
1666776600000|2022-10-26 09:30:00|73.53|73.49|73.53|73.46|73.56|73.5|73.38|73.32|44577
1666776900000|2022-10-26 09:35:00|73.52|73.47|73.64|73.58|73.69|73.66|73.45|73.39|22989
1666777200000|2022-10-26 09:40:00|73.63|73.57|73.52|73.46|73.66|73.6|73.48|73.42|23014
1666777500000|2022-10-26 09:45:00|73.51|73.45|73.55|73.51|73.57|73.52|73.48|73.43|28845
1666777800000|2022-10-26 09:50:00|73.53|73.49|73.49|73.44|73.74|73.69|73.46|73.43|122439
1666778100000|2022-10-26 09:55:00|73.48|73.46|73.47|73.45|73.57|73.52|73.43|73.38|69941
1666778400000|2022-10-26 10:00:00|73.49|73.46|73.39|73.33|73.53|73.49|73.32|73.28|49573
1666778700000|2022-10-26 10:05:00|73.4|73.34|73.22|73.18|73.5|73.45|73.18|73.12|68586
1666779000000|2022-10-26 10:10:00|73.23|73.17|73.31|73.26|73.33|73.27|73.13|73.08|32229
1666779300000|2022-10-26 10:15:00|73.32|73.27|73.19|73.16|73.32|73.28|73.18|73.15|51653
1666779600000|2022-10-26 10:20:00|73.25|73.14|73.21|73.15|73.25|73.2|73.04|73|25594
1666779900000|2022-10-26 10:25:00|73.22|73.16|73.24|73.2|73.3|73.25|73.22|73.15|8440
1666780200000|2022-10-26 10:30:00|73.22|73.18|73.28|73.23|73.35|73.3|73.22|73.18|38166
1666780500000|2022-10-26 10:35:00|73.29|73.22|73.33|73.29|73.35|73.31|73.26|73.22|165538
1666780800000|2022-10-26 10:40:00|73.34|73.3|73.32|73.27|73.42|73.37|73.26|73.23|35442
1666781100000|2022-10-26 10:45:00|73.31|73.28|73.32|73.26|73.37|73.33|73.25|73.2|41333
1666781400000|2022-10-26 10:50:00|73.31|73.25|73.44|73.42|73.44|73.42|73.21|73.19|53726
1666781700000|2022-10-26 10:55:00|73.5|73.45|73.67|73.61|73.67|73.62|73.48|73.44|6728
1666782000000|2022-10-26 11:00:00|73.65|73.62|73.85|73.8|73.85|73.8|73.61|73.57|53742
1666782300000|2022-10-26 11:05:00|73.81|73.77|73.77|73.74|73.82|73.77|73.72|73.68|25924
1666782600000|2022-10-26 11:10:00|73.76|73.73|73.85|73.81|73.89|73.86|73.73|73.69|5121
1666782900000|2022-10-26 11:15:00|73.87|73.82|73.89|73.84|73.89|73.87|73.79|73.75|45669
1666783200000|2022-10-26 11:20:00|73.9|73.83|73.87|73.83|73.9|73.85|73.73|73.69|60577
1666783500000|2022-10-26 11:25:00|73.86|73.84|73.73|73.67|74|73.94|73.67|73.62|57396
1666783800000|2022-10-26 11:30:00|73.69|73.66|73.54|73.51|73.71|73.66|73.52|73.48|66659
1666784100000|2022-10-26 11:35:00|73.55|73.52|73.5|73.46|73.59|73.55|73.47|73.42|31830
1666784400000|2022-10-26 11:40:00|73.46|73.43|73.45|73.4|73.6|73.55|73.45|73.4|44693
1666784700000|2022-10-26 11:45:00|73.44|73.38|73.53|73.51|73.56|73.52|73.34|73.29|28198
1666785000000|2022-10-26 11:50:00|73.57|73.52|73.46|73.4|73.57|73.53|73.43|73.38|24444
1666785300000|2022-10-26 11:55:00|73.49|73.41|73.57|73.53|73.61|73.56|73.44|73.4|21917
1666785600000|2022-10-26 12:00:00|73.56|73.52|73.62|73.57|73.66|73.63|73.52|73.48|25498
1666785900000|2022-10-26 12:05:00|73.64|73.59|73.62|73.56|73.7|73.65|73.6|73.56|29844
1666786200000|2022-10-26 12:10:00|73.61|73.57|73.59|73.56|73.67|73.64|73.59|73.56|34325
1666786500000|2022-10-26 12:15:00|73.56|73.52|73.56|73.5|73.66|73.61|73.5|73.45|24736
1666786800000|2022-10-26 12:20:00|73.57|73.51|73.42|73.39|73.59|73.53|73.41|73.36|14430
1666787100000|2022-10-26 12:25:00|73.43|73.36|73.46|73.4|73.48|73.45|73.35|73.3|72374
1666787400000|2022-10-26 12:30:00|73.42|73.39|73.43|73.38|73.44|73.41|73.32|73.29|6549
1666787700000|2022-10-26 12:35:00|73.45|73.4|73.41|73.37|73.47|73.43|73.34|73.3|25003
1666788000000|2022-10-26 12:40:00|73.4|73.35|73.34|73.29|73.44|73.4|73.28|73.24|33016
1666788300000|2022-10-26 12:45:00|73.33|73.28|73.47|73.43|73.47|73.43|73.24|73.19|31111
1666788600000|2022-10-26 12:50:00|73.45|73.41|73.41|73.37|73.53|73.47|73.39|73.34|44191
1666788900000|2022-10-26 12:55:00|73.46|73.38|73.47|73.45|73.5|73.45|73.36|73.33|8927
1666789200000|2022-10-26 13:00:00|73.48|73.41|73.7|73.65|73.71|73.66|73.43|73.38|43187
1666789500000|2022-10-26 13:05:00|73.71|73.66|73.44|73.4|73.71|73.66|73.39|73.34|23650
1666789800000|2022-10-26 13:10:00|73.45|73.41|73.6|73.56|73.65|73.61|73.43|73.4|13823
1666790100000|2022-10-26 13:15:00|73.65|73.57|73.63|73.59|73.78|73.72|73.59|73.55|54049
1666790400000|2022-10-26 13:20:00|73.62|73.56|73.59|73.55|73.78|73.72|73.57|73.53|41483
1666790700000|2022-10-26 13:25:00|73.58|73.52|73.81|73.76|73.82|73.79|73.54|73.5|72474
1666791000000|2022-10-26 13:30:00|73.8|73.78|73.88|73.83|73.88|73.85|73.6|73.55|125526
1666791300000|2022-10-26 13:35:00|73.86|73.84|74.19|74.13|74.19|74.13|73.82|73.77|58920
1666791600000|2022-10-26 13:40:00|74.18|74.11|74.09|74.05|74.33|74.27|74.06|74.01|175166
1666791900000|2022-10-26 13:45:00|74.1|74.04|74.12|74.08|74.15|74.11|73.97|73.92|358941
1666792200000|2022-10-26 13:50:00|74.13|74.15|74.31|74.27|74.32|74.28|74.12|74.08|106160
1666792500000|2022-10-26 13:55:00|74.32|74.28|74.31|74.26|74.41|74.37|74.26|74.2|93378
1666792800000|2022-10-26 14:00:00|74.34|74.31|74.31|74.26|74.69|74.61|74.25|74.22|319316
1666793100000|2022-10-26 14:05:00|74.3|74.25|74.02|73.97|74.31|74.27|73.97|73.92|300373
1666793400000|2022-10-26 14:10:00|74.03|73.98|74.02|73.98|74.12|74.08|73.86|73.82|178362
1666793700000|2022-10-26 14:15:00|74.03|74|73.97|73.92|74.06|74.01|73.92|73.85|127126
1666794000000|2022-10-26 14:20:00|73.96|73.91|74.05|74|74.05|74|73.88|73.8|41914
1666794300000|2022-10-26 14:25:00|74.06|74.01|74.65|74.63|74.68|74.63|74.05|74.01|88466
1666794600000|2022-10-26 14:30:00|74.7|74.65|74.68|74.65|74.87|74.82|74.68|74.63|197217
1666794900000|2022-10-26 14:35:00|74.64|74.6|74.83|74.8|74.88|74.83|74.61|74.59|85530
1666795200000|2022-10-26 14:40:00|74.85|74.77|74.77|74.72|74.85|74.78|74.68|74.65|98776
1666795500000|2022-10-26 14:45:00|74.78|74.73|75.03|74.98|75.04|75.01|74.78|74.72|259721
1666795800000|2022-10-26 14:50:00|75.01|74.97|74.76|74.71|75.01|74.97|74.75|74.7|119098
1666796100000|2022-10-26 14:55:00|74.75|74.7|74.47|74.44|74.78|74.75|74.47|74.44|154630
1666796400000|2022-10-26 15:00:00|74.48|74.45|74.58|74.52|74.59|74.54|74.26|74.21|130520
1666796700000|2022-10-26 15:05:00|74.57|74.53|74.71|74.66|74.85|74.83|74.52|74.47|92052
1666797000000|2022-10-26 15:10:00|74.69|74.62|74.58|74.54|74.69|74.62|74.42|74.36|165113
1666797300000|2022-10-26 15:15:00|74.63|74.55|74.58|74.53|74.71|74.67|74.54|74.51|70482
1666797600000|2022-10-26 15:20:00|74.59|74.54|74.3|74.26|74.59|74.56|74.29|74.23|81680
1666797900000|2022-10-26 15:25:00|74.28|74.27|74.37|74.32|74.58|74.54|74.28|74.24|147303
1666854000000|2022-10-27 07:00:00|74.78|74.57|74.83|74.71|74.83|74.71|74.52|74.38|145815
1666854300000|2022-10-27 07:05:00|74.82|74.72|75|74.93|75.07|74.98|74.78|74.68|126201
1666854600000|2022-10-27 07:10:00|74.98|74.94|74.82|74.77|75.29|75.2|74.77|74.72|152632
1666854900000|2022-10-27 07:15:00|74.89|74.8|74.89|74.83|75.17|75.1|74.76|74.69|122537
1666855200000|2022-10-27 07:20:00|74.79|74.72|74.14|74.02|74.8|74.72|74.14|74.02|156525
1666855500000|2022-10-27 07:25:00|74.17|74.04|73.9|73.8|74.17|74.14|73.9|73.8|89043
1666855800000|2022-10-27 07:30:00|73.95|73.84|74.22|74.13|74.53|74.47|73.94|73.84|50005
1666856100000|2022-10-27 07:35:00|74.24|74.17|74.47|74.41|74.47|74.41|74.24|74.16|178727
1666856400000|2022-10-27 07:40:00|74.46|74.42|74.65|74.58|74.83|74.76|74.46|74.42|63279
1666856700000|2022-10-27 07:45:00|74.68|74.6|74.52|74.46|74.69|74.62|74.45|74.37|15917
1666857000000|2022-10-27 07:50:00|74.56|74.48|74.5|74.45|74.71|74.66|74.49|74.41|17055
1666857300000|2022-10-27 07:55:00|74.51|74.44|74.54|74.46|74.6|74.54|74.45|74.42|80637
1666857600000|2022-10-27 08:00:00|74.59|74.49|74.92|74.85|75.05|75|74.55|74.49|153273
1666857900000|2022-10-27 08:05:00|74.95|74.86|74.84|74.82|74.96|74.87|74.71|74.62|40529
1666858200000|2022-10-27 08:10:00|74.9|74.83|75.01|74.96|75.03|74.98|74.78|74.73|63333
1666858500000|2022-10-27 08:15:00|75|74.97|75.07|75|75.26|75.2|75|74.96|175215
1666858800000|2022-10-27 08:20:00|75.11|75.04|75.02|74.96|75.12|75.08|74.98|74.94|95422
1666859100000|2022-10-27 08:25:00|75.03|74.97|75.15|75.1|75.22|75.16|75.03|74.97|42786
1666859400000|2022-10-27 08:30:00|75.14|75.08|75.14|75.09|75.25|75.2|75.09|75.02|142403
1666859700000|2022-10-27 08:35:00|75.13|75.08|75.17|75.11|75.34|75.28|75.07|75.01|105886
1666860000000|2022-10-27 08:40:00|75.18|75.12|75.32|75.28|75.32|75.28|75.14|75.08|70287
1666860300000|2022-10-27 08:45:00|75.36|75.29|76|75.95|76.05|75.97|75.36|75.29|308523
1666860600000|2022-10-27 08:50:00|75.95|75.91|75.98|75.93|76.21|76.16|75.91|75.84|374593
1666860900000|2022-10-27 08:55:00|75.99|75.94|76.22|76.17|76.29|76.21|75.96|75.89|255371
1666861200000|2022-10-27 09:00:00|76.23|76.18|76.38|76.32|76.49|76.43|76.17|76.1|232074
1666861500000|2022-10-27 09:05:00|76.35|76.28|76.25|76.21|76.47|76.41|76.12|76.07|77998
1666861800000|2022-10-27 09:10:00|76.23|76.2|76.19|76.17|76.35|76.29|76.17|76.1|118658
1666862100000|2022-10-27 09:15:00|76.21|76.18|76.33|76.27|76.38|76.34|76.21|76.18|96916
1666862400000|2022-10-27 09:20:00|76.31|76.26|76.41|76.35|76.44|76.4|76.24|76.21|49020
1666862700000|2022-10-27 09:25:00|76.4|76.36|76.46|76.41|76.48|76.44|76.23|76.21|73953
1666863000000|2022-10-27 09:30:00|76.47|76.42|76.63|76.56|76.65|76.61|76.44|76.38|113992
1666863300000|2022-10-27 09:35:00|76.64|76.57|76.45|76.38|76.7|76.63|76.36|76.29|84898
1666863600000|2022-10-27 09:40:00|76.38|76.4|76.36|76.3|76.39|76.4|76.18|76.12|49239
1666863900000|2022-10-27 09:45:00|76.38|76.31|76.5|76.45|76.5|76.47|76.34|76.29|28737
1666864200000|2022-10-27 09:50:00|76.57|76.46|76.39|76.33|76.6|76.55|76.39|76.33|50763
1666864500000|2022-10-27 09:55:00|76.4|76.34|76.25|76.18|76.4|76.37|76.17|76.11|80129
1666864800000|2022-10-27 10:00:00|76.24|76.19|76.34|76.29|76.36|76.31|76.24|76.18|52090
1666865100000|2022-10-27 10:05:00|76.35|76.3|76.29|76.25|76.42|76.37|76.27|76.23|34098
1666865400000|2022-10-27 10:10:00|76.3|76.26|76.23|76.17|76.38|76.32|76.18|76.12|288810
1666865700000|2022-10-27 10:15:00|76.21|76.18|76.03|75.98|76.23|76.18|75.87|75.8|87776
1666866000000|2022-10-27 10:20:00|76.02|75.89|75.92|75.88|76.05|76.01|75.86|75.79|51894
1666866300000|2022-10-27 10:25:00|75.84|75.89|75.49|75.48|75.84|75.89|75.45|75.39|434948
1666866600000|2022-10-27 10:30:00|75.47|75.41|75.23|75.19|75.47|75.41|75.13|75.1|75948
1666866900000|2022-10-27 10:35:00|75.27|75.2|75.37|75.32|75.37|75.32|75.15|75.08|25715
1666867200000|2022-10-27 10:40:00|75.36|75.28|75.22|75.17|75.36|75.29|75.12|75.07|118556
1666867500000|2022-10-27 10:45:00|75.3|75.19|75.27|75.24|75.45|75.39|75.24|75.17|92069
1666867800000|2022-10-27 10:50:00|75.25|75.2|75.33|75.28|75.33|75.28|75.08|75.03|87103
1666868100000|2022-10-27 10:55:00|75.32|75.24|75.19|75.14|75.37|75.33|75.17|75.12|47989
1666868400000|2022-10-27 11:00:00|75.18|75.13|75.26|75.21|75.33|75.27|75.16|75.12|25839
1666868700000|2022-10-27 11:05:00|75.25|75.22|75.16|75.11|75.28|75.23|75.05|75.01|417744
1666869000000|2022-10-27 11:10:00|75.15|75.07|75.03|75.02|75.17|75.12|75.03|74.99|33571
1666869300000|2022-10-27 11:15:00|75.09|75.04|75.29|75.24|75.29|75.25|75.06|75.02|93333
1666869600000|2022-10-27 11:20:00|75.31|75.25|75.31|75.25|75.35|75.32|75.24|75.18|65484
1666869900000|2022-10-27 11:25:00|75.3|75.26|75.2|75.15|75.31|75.27|75.18|75.15|10451
1666870200000|2022-10-27 11:30:00|75.21|75.16|75.29|75.24|75.29|75.24|75.11|75.05|24690
1666870500000|2022-10-27 11:35:00|75.3|75.25|75.28|75.23|75.3|75.26|75.2|75.15|29112
1666870800000|2022-10-27 11:40:00|75.29|75.24|75.1|75.06|75.29|75.25|75.08|75.04|19821
1666871100000|2022-10-27 11:45:00|75.16|75.07|75.18|75.14|75.25|75.21|75.16|75.07|10764
1666871400000|2022-10-27 11:50:00|75.19|75.15|75.14|75.12|75.22|75.21|75.11|75.06|138713
1666871700000|2022-10-27 11:55:00|75.2|75.11|75.35|75.3|75.35|75.31|75.14|75.09|15724
1666872000000|2022-10-27 12:00:00|75.34|75.26|75.35|75.29|75.42|75.37|75.27|75.23|47268
1666872300000|2022-10-27 12:05:00|75.36|75.3|75.24|75.2|75.36|75.34|75.24|75.2|31793
1666872600000|2022-10-27 12:10:00|75.23|75.22|75.27|75.2|75.29|75.22|75.22|75.2|14221
1666872900000|2022-10-27 12:15:00|75.2|74.89|75.06|74.99|75.42|75.31|75.01|74.89|66521
1666873200000|2022-10-27 12:20:00|75.05|74.96|75.67|75.6|75.67|75.63|74.93|74.85|56596
1666873500000|2022-10-27 12:25:00|75.66|75.61|75.67|75.48|75.67|75.61|75.45|75.39|18566
1666873800000|2022-10-27 12:30:00|75.57|75.49|75.83|75.76|75.86|75.82|75.57|75.49|41900
1666874100000|2022-10-27 12:35:00|75.82|75.79|75.64|75.58|75.9|75.85|75.55|75.52|55941
1666874400000|2022-10-27 12:40:00|75.65|75.59|75.62|75.57|75.7|75.65|75.48|75.44|37441
1666874700000|2022-10-27 12:45:00|75.63|75.58|75.63|75.6|75.77|75.75|75.55|75.5|54881
1666875000000|2022-10-27 12:50:00|75.65|75.61|75.75|75.7|75.85|75.79|75.42|75.37|49476
1666875300000|2022-10-27 12:55:00|75.73|75.71|75.71|75.64|75.86|75.82|75.61|75.56|27942
1666875600000|2022-10-27 13:00:00|75.73|75.66|75.56|75.5|75.79|75.74|75.47|75.41|53757
1666875900000|2022-10-27 13:05:00|75.57|75.52|75.56|75.5|75.66|75.6|75.44|75.39|35324
1666876200000|2022-10-27 13:10:00|75.55|75.49|75.6|75.55|75.65|75.59|75.48|75.43|17467
1666876500000|2022-10-27 13:15:00|75.62|75.56|75.44|75.4|75.79|75.75|75.44|75.37|56183
1666876800000|2022-10-27 13:20:00|75.51|75.38|75.52|75.46|75.55|75.51|75.36|75.29|23287
1666877100000|2022-10-27 13:25:00|75.51|75.47|75.43|75.38|75.55|75.5|75.35|75.29|20858
1666877400000|2022-10-27 13:30:00|75.46|75.4|75.72|75.68|75.76|75.7|75.43|75.39|85154
1666877700000|2022-10-27 13:35:00|75.79|75.74|76.16|76.1|76.19|76.14|75.75|75.7|131320
1666878000000|2022-10-27 13:40:00|76.18|76.12|76.17|76.12|76.19|76.16|75.98|75.92|44878
1666878300000|2022-10-27 13:45:00|76.16|76.13|75.68|75.63|76.25|76.22|75.65|75.62|127810
1666878600000|2022-10-27 13:50:00|75.64|75.58|75.66|75.62|75.71|75.68|75.52|75.49|47762
1666878900000|2022-10-27 13:55:00|75.68|75.61|75.89|75.85|76.04|76.01|75.61|75.56|44472
1666879200000|2022-10-27 14:00:00|75.88|75.78|75.97|75.92|75.98|75.96|75.77|75.71|73871
1666879500000|2022-10-27 14:05:00|75.95|75.91|76.03|75.98|76.2|76.16|75.95|75.91|58658
1666879800000|2022-10-27 14:10:00|76.02|75.95|76.32|76.29|76.44|76.41|75.86|75.81|66760
1666880100000|2022-10-27 14:15:00|76.37|76.28|76.36|76.3|76.49|76.44|76.23|76.2|74162
1666880400000|2022-10-27 14:20:00|76.35|76.31|76.38|76.35|76.47|76.42|76.25|76.21|64810
1666880700000|2022-10-27 14:25:00|76.36|76.32|76.41|76.35|76.51|76.46|76.24|76.16|73984
1666881000000|2022-10-27 14:30:00|76.39|76.33|76.62|76.56|76.64|76.56|76.31|76.27|131834
1666881300000|2022-10-27 14:35:00|76.63|76.52|76.36|76.32|76.63|76.54|76.3|76.24|203658
1666881600000|2022-10-27 14:40:00|76.35|76.3|76.27|76.24|76.39|76.36|76.14|76.09|87550
1666881900000|2022-10-27 14:45:00|76.26|76.22|76.32|76.29|76.49|76.46|76.26|76.21|66384
1666882200000|2022-10-27 14:50:00|76.3|76.25|76.35|76.31|76.42|76.37|76.26|76.21|33121
1666882500000|2022-10-27 14:55:00|76.38|76.32|76.17|76.13|76.38|76.34|76.17|76.13|173994
1666882800000|2022-10-27 15:00:00|76.16|76.11|76.17|76.14|76.33|76.29|76.12|76.08|125841
1666883100000|2022-10-27 15:05:00|76.16|76.12|76.2|76.16|76.29|76.27|76.01|75.97|134344
1666883400000|2022-10-27 15:10:00|76.19|76.18|76.18|76.15|76.26|76.22|76.1|76.06|49414
1666883700000|2022-10-27 15:15:00|76.19|76.14|76.22|76.2|76.33|76.28|76.16|76.13|187058
1666884000000|2022-10-27 15:20:00|76.23|76.23|76.28|76.24|76.31|76.29|76.2|76.16|94299
1666884300000|2022-10-27 15:25:00|76.27|76.23|76.17|76.16|76.29|76.26|76.11|76.1|142978
1666940400000|2022-10-28 07:00:00|75.37|75.01|75.25|75.15|75.37|75.16|74.83|74.69|194684
1666940700000|2022-10-28 07:05:00|75.28|75.18|75.84|75.71|75.84|75.72|75.25|75.17|95057
1666941000000|2022-10-28 07:10:00|75.86|75.73|75.82|75.74|75.98|75.87|75.71|75.6|131012
1666941300000|2022-10-28 07:15:00|75.88|75.75|75.29|75.22|75.88|75.79|75.28|75.2|82711
1666941600000|2022-10-28 07:20:00|75.26|75.15|75.14|75.06|75.3|75.2|75.06|74.97|74971
1666941900000|2022-10-28 07:25:00|75.13|75.07|75.36|75.3|75.36|75.3|75.02|74.94|62509
1666942200000|2022-10-28 07:30:00|75.37|75.31|75.99|75.92|75.99|75.93|75.31|75.24|172135
1666942500000|2022-10-28 07:35:00|75.98|75.93|75.85|75.76|76.07|75.99|75.85|75.76|158776
1666942800000|2022-10-28 07:40:00|75.84|75.77|75.87|75.8|75.87|75.8|75.61|75.55|50401
1666943100000|2022-10-28 07:45:00|75.86|75.81|75.89|75.8|76.02|75.96|75.69|75.65|57027
1666943400000|2022-10-28 07:50:00|75.9|75.79|75.76|75.67|76.03|75.98|75.73|75.65|64765
1666943700000|2022-10-28 07:55:00|75.75|75.65|76.12|76.06|76.15|76.07|75.74|75.65|79401
1666944000000|2022-10-28 08:00:00|76.11|76.05|76.09|76.01|76.12|76.07|75.85|75.77|88852
1666944300000|2022-10-28 08:05:00|76.1|76|76.27|76.24|76.34|76.27|76.09|76|188581
1666944600000|2022-10-28 08:10:00|76.25|76.2|76.16|76.11|76.28|76.22|76.06|76.01|144652
1666944900000|2022-10-28 08:15:00|76.15|76.09|76.25|76.2|76.32|76.24|76.11|76.06|68943
1666945200000|2022-10-28 08:20:00|76.24|76.18|76.22|76.15|76.25|76.2|76.1|76.07|59358
1666945500000|2022-10-28 08:25:00|76.24|76.17|76.38|76.36|76.48|76.42|76.24|76.17|88566
1666945800000|2022-10-28 08:30:00|76.28|76.22|76.26|76.2|76.36|76.31|76.19|76.13|105126
1666946100000|2022-10-28 08:35:00|76.25|76.21|76.41|76.39|76.5|76.46|76.25|76.21|189337
1666946400000|2022-10-28 08:40:00|76.47|76.4|76.35|76.28|76.5|76.46|76.29|76.23|117353
1666946700000|2022-10-28 08:45:00|76.34|76.29|76.37|76.34|76.38|76.34|76.26|76.21|20002
1666947000000|2022-10-28 08:50:00|76.39|76.35|76.49|76.44|76.5|76.47|76.37|76.35|18801
1666947300000|2022-10-28 08:55:00|76.5|76.37|76.31|76.28|76.5|76.44|76.29|76.23|21591
1666947600000|2022-10-28 09:00:00|76.3|76.25|76.31|76.26|76.33|76.28|76.22|76.18|11459
1666947900000|2022-10-28 09:05:00|76.32|76.25|76.38|76.34|76.47|76.41|76.32|76.25|13102
1666948200000|2022-10-28 09:10:00|76.32|76.29|76.27|76.24|76.42|76.36|76.21|76.15|52014
1666948500000|2022-10-28 09:15:00|76.28|76.17|76.12|76.05|76.29|76.17|76.05|75.99|23073
1666948800000|2022-10-28 09:20:00|76.16|76.06|76.25|76.21|76.27|76.23|76.15|76.06|5249
1666949100000|2022-10-28 09:25:00|76.24|76.2|76.16|76.14|76.24|76.21|76.16|76.12|10719
1666949400000|2022-10-28 09:30:00|76.19|76.11|76.15|76.1|76.28|76.23|76.14|76.09|35788
1666949700000|2022-10-28 09:35:00|76.14|76.09|76.14|76.1|76.24|76.19|76.09|76.03|56644
1666950000000|2022-10-28 09:40:00|76.13|76.01|76.09|76.03|76.16|76.11|76.03|76|73473
1666950300000|2022-10-28 09:45:00|76.11|76.04|76.38|76.33|76.4|76.36|76.11|76.04|19546
1666950600000|2022-10-28 09:50:00|76.46|76.34|76.56|76.51|76.57|76.52|76.34|76.29|32170
1666950900000|2022-10-28 09:55:00|76.59|76.52|76.73|76.68|76.74|76.71|76.52|76.46|201601
1666951200000|2022-10-28 10:00:00|76.78|76.72|76.84|76.8|76.84|76.8|76.69|76.64|103883
1666951500000|2022-10-28 10:05:00|76.82|76.78|76.62|76.58|76.82|76.78|76.56|76.49|50130
1666951800000|2022-10-28 10:10:00|76.64|76.59|76.6|76.56|76.65|76.62|76.54|76.48|42241
1666952100000|2022-10-28 10:15:00|76.61|76.57|76.64|76.61|76.65|76.61|76.57|76.53|15603
1666952400000|2022-10-28 10:20:00|76.65|76.59|76.55|76.5|76.65|76.62|76.52|76.49|20170
1666952700000|2022-10-28 10:25:00|76.54|76.51|76.58|76.53|76.65|76.61|76.54|76.51|23838
1666953000000|2022-10-28 10:30:00|76.55|76.49|76.59|76.54|76.65|76.59|76.52|76.49|35338
1666953300000|2022-10-28 10:35:00|76.6|76.52|76.47|76.45|76.6|76.54|76.45|76.41|80277
1666953600000|2022-10-28 10:40:00|76.48|76.47|76.5|76.45|76.6|76.57|76.48|76.45|22929
1666953900000|2022-10-28 10:45:00|76.49|76.46|76.51|76.47|76.56|76.51|76.44|76.39|57490
1666954200000|2022-10-28 10:50:00|76.52|76.45|76.52|76.49|76.54|76.49|76.46|76.4|48520
1666954500000|2022-10-28 10:55:00|76.5|76.47|76.51|76.47|76.51|76.47|76.39|76.33|34944
1666954800000|2022-10-28 11:00:00|76.52|76.48|76.47|76.43|76.55|76.51|76.47|76.43|92588
1666955100000|2022-10-28 11:05:00|76.46|76.44|76.34|76.3|76.46|76.45|76.25|76.2|26358
1666955400000|2022-10-28 11:10:00|76.33|76.29|76.51|76.48|76.53|76.48|76.33|76.29|10257
1666955700000|2022-10-28 11:15:00|76.5|76.49|76.5|76.47|76.53|76.5|76.47|76.43|59001
1666956000000|2022-10-28 11:20:00|76.51|76.46|76.49|76.45|76.51|76.47|76.39|76.34|29649
1666956300000|2022-10-28 11:25:00|76.46|76.42|76.42|76.36|76.46|76.42|76.35|76.3|33553
1666956600000|2022-10-28 11:30:00|76.41|76.37|76.46|76.4|76.49|76.43|76.29|76.23|70047
1666956900000|2022-10-28 11:35:00|76.45|76.38|76.38|76.33|76.48|76.43|76.34|76.29|9031
1666957200000|2022-10-28 11:40:00|76.37|76.32|76.37|76.32|76.38|76.35|76.31|76.27|20010
1666957500000|2022-10-28 11:45:00|76.36|76.33|76.4|76.36|76.45|76.41|76.32|76.28|67695
1666957800000|2022-10-28 11:50:00|76.39|76.37|76.48|76.44|76.53|76.48|76.39|76.36|14839
1666958100000|2022-10-28 11:55:00|76.47|76.45|76.35|76.3|76.47|76.45|76.33|76.27|30094
1666958400000|2022-10-28 12:00:00|76.33|76.31|76.44|76.41|76.44|76.41|76.31|76.27|29898
1666958700000|2022-10-28 12:05:00|76.46|76.4|76.48|76.43|76.53|76.48|76.42|76.38|18642
1666959000000|2022-10-28 12:10:00|76.47|76.41|76.53|76.5|76.53|76.5|76.43|76.41|161926
1666959300000|2022-10-28 12:15:00|76.56|76.51|76.6|76.55|76.64|76.62|76.55|76.51|51617
1666959600000|2022-10-28 12:20:00|76.62|76.56|76.71|76.68|76.75|76.7|76.61|76.54|132904
1666959900000|2022-10-28 12:25:00|76.72|76.66|76.52|76.41|76.72|76.68|76.52|76.41|16818
1666960200000|2022-10-28 12:30:00|76.51|76.18|76.69|76.62|76.99|76.91|76.34|76.18|97024
1666960500000|2022-10-28 12:35:00|76.65|76.6|76.42|76.35|76.67|76.6|76.42|76.35|31681
1666960800000|2022-10-28 12:40:00|76.4|76.32|76.35|76.3|76.57|76.49|76.35|76.29|47756
1666961100000|2022-10-28 12:45:00|76.4|76.31|76.43|76.37|76.45|76.37|76.23|76.15|30543
1666961400000|2022-10-28 12:50:00|76.44|76.38|76.52|76.46|76.58|76.54|76.4|76.35|39203
1666961700000|2022-10-28 12:55:00|76.53|76.47|76.71|76.65|76.73|76.67|76.53|76.47|97529
1666962000000|2022-10-28 13:00:00|76.76|76.68|76.89|76.83|76.9|76.83|76.69|76.66|30785
1666962300000|2022-10-28 13:05:00|76.88|76.84|76.87|76.8|77|76.95|76.78|76.72|42538
1666962600000|2022-10-28 13:10:00|76.86|76.81|76.91|76.85|76.96|76.91|76.86|76.8|16044
1666962900000|2022-10-28 13:15:00|76.9|76.86|76.92|76.87|76.98|76.94|76.8|76.74|71585
1666963200000|2022-10-28 13:20:00|76.91|76.85|76.82|76.77|76.99|76.95|76.82|76.77|49440
1666963500000|2022-10-28 13:25:00|76.77|76.75|76.57|76.53|76.84|76.79|76.57|76.51|31781
1666963800000|2022-10-28 13:30:00|76.53|76.51|76.83|76.77|76.96|76.91|76.51|76.45|74493
1666964100000|2022-10-28 13:35:00|76.86|76.78|76.95|76.91|76.99|76.95|76.82|76.76|110912
1666964400000|2022-10-28 13:40:00|76.96|76.92|76.99|76.96|77.05|77.03|76.93|76.88|100764
1666964700000|2022-10-28 13:45:00|76.98|76.95|76.89|76.85|76.98|76.95|76.82|76.77|55732
1666965000000|2022-10-28 13:50:00|76.88|76.82|76.8|76.75|76.91|76.88|76.76|76.74|71504
1666965300000|2022-10-28 13:55:00|76.79|76.74|76.76|76.65|76.97|76.92|76.74|76.65|27592
1666965600000|2022-10-28 14:00:00|76.84|76.73|77.04|77|77.16|77.12|76.83|76.73|308937
1666965900000|2022-10-28 14:05:00|77.07|77.04|77.03|77.01|77.21|77.16|77.03|76.98|85557
1666966200000|2022-10-28 14:10:00|77.05|77.02|77.2|77.17|77.25|77.22|76.88|76.83|95895
1666966500000|2022-10-28 14:15:00|77.19|77.14|77.36|77.32|77.47|77.39|77.15|77.1|221758
1666966800000|2022-10-28 14:20:00|77.35|77.3|77.29|77.23|77.42|77.4|77.19|77.12|191800
1666967100000|2022-10-28 14:25:00|77.31|77.24|77.48|77.45|77.5|77.47|77.3|77.24|68671
1666967400000|2022-10-28 14:30:00|77.5|77.46|77.27|77.24|77.59|77.53|77.22|77.2|221582
1666967700000|2022-10-28 14:35:00|77.24|77.2|77.01|76.95|77.26|77.24|76.82|76.77|52902
1666968000000|2022-10-28 14:40:00|77|76.96|77.13|77.11|77.18|77.13|76.94|76.91|62701
1666968300000|2022-10-28 14:45:00|77.15|77.13|77.4|77.37|77.4|77.37|77.15|77.12|196363
1666968600000|2022-10-28 14:50:00|77.37|77.38|77.28|77.25|77.45|77.41|77.17|77.12|101167
1666968900000|2022-10-28 14:55:00|77.29|77.26|77.43|77.39|77.44|77.4|77.29|77.26|82397
1666969200000|2022-10-28 15:00:00|77.36|77.31|77.04|76.98|77.36|77.31|76.95|76.91|175044
1666969500000|2022-10-28 15:05:00|77.03|76.96|77.02|76.98|77.08|77.03|76.9|76.87|101922
1666969800000|2022-10-28 15:10:00|77.01|76.96|76.97|76.93|77.13|77.09|76.87|76.84|103018
1666970100000|2022-10-28 15:15:00|76.87|76.94|76.86|76.81|76.99|76.94|76.77|76.73|154406
1666970400000|2022-10-28 15:20:00|76.87|76.82|76.85|76.82|76.98|76.97|76.85|76.81|117646
1666970700000|2022-10-28 15:25:00|76.84|76.78|76.94|76.9|77.03|76.98|76.84|76.78|134727
1667203200000|2022-10-31 08:00:00|77.42|77.02|77.45|77.34|77.45|77.34|77.13|77|140393
1667203500000|2022-10-31 08:05:00|77.44|77.36|77.27|77.22|77.52|77.38|77.09|77|58183
1667203800000|2022-10-31 08:10:00|77.31|77.23|77.42|77.38|77.65|77.58|77.28|77.22|388203
1667204100000|2022-10-31 08:15:00|77.41|77.34|77.54|77.46|77.55|77.46|77.28|77.21|81824
1667204400000|2022-10-31 08:20:00|77.52|77.5|77.25|77.18|77.54|77.51|77.25|77.18|145370
1667204700000|2022-10-31 08:25:00|77.24|77.19|77.22|77.16|77.34|77.26|77.17|77.1|39132
1667205000000|2022-10-31 08:30:00|77.21|77.2|77.3|77.23|77.37|77.29|77.18|77.12|45213
1667205300000|2022-10-31 08:35:00|77.26|77.2|77.1|77.05|77.26|77.2|77.06|77.03|41673
1667205600000|2022-10-31 08:40:00|77.09|77.01|77.25|77.19|77.32|77.25|77.05|77.01|58147
1667205900000|2022-10-31 08:45:00|77.23|77.18|77.33|77.28|77.38|77.33|77.22|77.18|42792
1667206200000|2022-10-31 08:50:00|77.32|77.29|77.44|77.39|77.44|77.39|77.32|77.26|22008
1667206500000|2022-10-31 08:55:00|77.41|77.37|77.38|77.33|77.41|77.37|77.36|77.32|90803
1667206800000|2022-10-31 09:00:00|77.36|77.31|77.43|77.36|77.53|77.49|77.33|77.28|98156
1667207100000|2022-10-31 09:05:00|77.42|77.35|77.48|77.41|77.48|77.41|77.29|77.23|26741
1667207400000|2022-10-31 09:10:00|77.52|77.44|77.43|77.39|77.55|77.52|77.4|77.37|212310
1667207700000|2022-10-31 09:15:00|77.44|77.4|77.43|77.4|77.46|77.43|77.35|77.3|97089
1667208000000|2022-10-31 09:20:00|77.48|77.39|78.35|78.29|78.44|78.36|77.47|77.39|179164
1667208300000|2022-10-31 09:25:00|78.32|78.22|78.17|78.09|78.32|78.22|78.04|78|88278
1667208600000|2022-10-31 09:30:00|78.09|78.1|78.31|78.24|78.31|78.24|78.09|78.03|30376
1667208900000|2022-10-31 09:35:00|78.3|78.25|78.31|78.25|78.4|78.32|78.26|78.22|322043
1667209200000|2022-10-31 09:40:00|78.36|78.27|78.3|78.27|78.36|78.29|78.23|78.19|79078
1667209500000|2022-10-31 09:45:00|78.33|78.29|78.22|78.18|78.37|78.33|78.14|78.1|42832
1667209800000|2022-10-31 09:50:00|78.18|78.14|78.4|78.39|78.42|78.39|78.18|78.14|49128
1667210100000|2022-10-31 09:55:00|78.39|78.37|78.44|78.42|78.47|78.42|78.36|78.31|65900
1667210400000|2022-10-31 10:00:00|78.5|78.45|78.56|78.51|78.58|78.54|78.42|78.39|108913
1667210700000|2022-10-31 10:05:00|78.55|78.46|78.62|78.58|78.67|78.62|78.48|78.44|79341
1667211000000|2022-10-31 10:10:00|78.61|78.57|78.67|78.63|78.79|78.74|78.58|78.55|82739
1667211300000|2022-10-31 10:15:00|78.61|78.57|78.94|78.88|78.94|78.9|78.61|78.57|63525
1667211600000|2022-10-31 10:20:00|78.92|78.89|78.98|78.93|79|78.95|78.87|78.84|100700
1667211900000|2022-10-31 10:25:00|78.99|78.94|79.24|79.19|79.27|79.21|78.99|78.94|463335
1667212200000|2022-10-31 10:30:00|79.23|79.14|79.17|79.13|79.24|79.2|79.15|79.12|68086
1667212500000|2022-10-31 10:35:00|79.19|79.14|79.2|79.15|79.21|79.16|79.13|79.09|148242
1667212800000|2022-10-31 10:40:00|79.21|79.16|79.37|79.33|79.38|79.33|79.21|79.16|296351
1667213100000|2022-10-31 10:45:00|79.45|79.4|78.5|78.44|79.45|79.4|78.5|78.4|235716
1667213400000|2022-10-31 10:50:00|78.43|78.45|78.25|78.21|78.46|78.45|78.18|78.1|302071
1667213700000|2022-10-31 10:55:00|78.26|78.2|78.32|78.27|78.36|78.31|78.19|78.11|222293
1667214000000|2022-10-31 11:00:00|78.31|78.25|78.2|78.14|78.34|78.32|78.11|78.04|75252
1667214300000|2022-10-31 11:05:00|78.19|78.12|78.24|78.18|78.25|78.19|78.16|78.1|87037
1667214600000|2022-10-31 11:10:00|78.22|78.19|78.16|78.11|78.26|78.21|78.15|78.1|68122
1667214900000|2022-10-31 11:15:00|78.21|78.15|78.13|78.08|78.23|78.18|78.12|78.04|21294
1667215200000|2022-10-31 11:20:00|78.11|78.09|78.15|78.11|78.17|78.13|78.07|78.01|118787
1667215500000|2022-10-31 11:25:00|78.16|78.12|78.07|78.01|78.25|78.21|78.07|78.01|62573
1667215800000|2022-10-31 11:30:00|78.09|78.04|78.11|78.07|78.17|78.13|78.07|78.01|86823
1667216100000|2022-10-31 11:35:00|78.12|78.1|78.13|78.1|78.16|78.13|78.08|78.05|57999
1667216400000|2022-10-31 11:40:00|78.14|78.11|78.15|78.1|78.16|78.12|78.06|78.02|99325
1667216700000|2022-10-31 11:45:00|78.14|78.08|78.14|78.11|78.15|78.11|78.1|78.04|1053438
1667217000000|2022-10-31 11:50:00|78.13|78.1|78.11|78.06|78.14|78.1|78.06|78.02|34454
1667217300000|2022-10-31 11:55:00|78.13|78.09|78.17|78.13|78.2|78.15|78.13|78.09|21661
1667217600000|2022-10-31 12:00:00|78.18|78.14|77.97|77.94|78.2|78.16|77.93|77.86|22831
1667217900000|2022-10-31 12:05:00|77.94|77.95|78.07|78.02|78.1|78.02|77.85|77.77|74076
1667218200000|2022-10-31 12:10:00|78.1|78.04|78.17|78.12|78.2|78.14|78.02|77.98|1017569
1667218500000|2022-10-31 12:15:00|78.16|78.11|78.24|78.21|78.32|78.24|78.16|78.11|21106
1667218800000|2022-10-31 12:20:00|78.27|78.22|78.12|78.06|78.27|78.23|78.06|77.99|19834
1667219100000|2022-10-31 12:25:00|78.14|78.07|78.11|78.08|78.16|78.13|78.1|78.05|24741
1667219400000|2022-10-31 12:30:00|78.13|78.09|78.02|77.97|78.14|78.09|77.99|77.93|57671
1667219700000|2022-10-31 12:35:00|78.01|77.98|77.89|77.85|78.02|78|77.88|77.82|24304
1667220000000|2022-10-31 12:40:00|77.88|77.84|77.92|77.9|77.92|77.9|77.84|77.82|59622
1667220300000|2022-10-31 12:45:00|78.02|77.97|77.93|77.89|78.02|77.98|77.92|77.87|27076
1667220600000|2022-10-31 12:50:00|77.96|77.93|77.95|77.91|78|77.96|77.93|77.89|67324
1667220900000|2022-10-31 12:55:00|77.94|77.93|77.97|77.91|78|77.95|77.89|77.85|24958
1667221200000|2022-10-31 13:00:00|77.99|77.93|77.99|77.96|78.01|77.96|77.93|77.89|5027
1667221500000|2022-10-31 13:05:00|78|77.97|77.93|77.88|78.01|77.99|77.84|77.82|35723
1667221800000|2022-10-31 13:10:00|77.92|77.87|77.97|77.92|77.97|77.95|77.91|77.87|58323
1667222100000|2022-10-31 13:15:00|77.96|77.93|78|77.97|78.01|77.98|77.95|77.9|55922
1667222400000|2022-10-31 13:20:00|78.01|77.91|77.95|77.92|78.01|77.93|77.91|77.87|23436
1667222700000|2022-10-31 13:25:00|77.93|77.91|77.92|77.88|78.01|77.97|77.9|77.86|36929
1667223000000|2022-10-31 13:30:00|77.89|77.86|77.98|77.92|78.02|77.99|77.85|77.82|188678
1667223300000|2022-10-31 13:35:00|77.95|77.91|77.95|77.92|77.99|77.98|77.88|77.82|125536
1667223600000|2022-10-31 13:40:00|77.97|77.94|78.02|77.98|78.04|78.01|77.97|77.94|64605
1667223900000|2022-10-31 13:45:00|78.03|77.99|77.78|77.73|78.03|78.01|77.75|77.71|100715
1667224200000|2022-10-31 13:50:00|77.75|77.72|77.53|77.51|77.83|77.77|77.53|77.51|65345
1667224500000|2022-10-31 13:55:00|77.47|77.43|77.65|77.6|77.66|77.61|77.43|77.39|28073
1667224800000|2022-10-31 14:00:00|77.64|77.62|78|77.94|78|77.95|77.61|77.58|68671
1667225100000|2022-10-31 14:05:00|77.98|77.96|78.05|78.02|78.09|78.02|77.89|77.86|66457
1667225400000|2022-10-31 14:10:00|78.04|78|78.04|78|78.11|78.07|77.96|77.9|43196
1667225700000|2022-10-31 14:15:00|78.06|78.01|78.05|78.03|78.15|78.11|78.04|78|195545
1667226000000|2022-10-31 14:20:00|78.06|78.04|77.97|77.93|78.07|78.05|77.84|77.79|156922
1667226300000|2022-10-31 14:25:00|77.98|77.94|77.98|77.94|77.99|77.96|77.93|77.88|134028
1667226600000|2022-10-31 14:30:00|77.97|77.95|77.96|77.93|77.98|77.96|77.87|77.82|74347
1667226900000|2022-10-31 14:35:00|77.97|77.94|78.16|78.14|78.16|78.14|77.96|77.93|34347
1667227200000|2022-10-31 14:40:00|78.15|78.13|78.26|78.23|78.26|78.23|78.06|78.04|273422
1667227500000|2022-10-31 14:45:00|78.27|78.24|78.57|78.55|78.57|78.55|78.01|77.98|135162
1667227800000|2022-10-31 14:50:00|78.58|78.56|78.63|78.6|78.78|78.77|78.51|78.48|146479
1667228100000|2022-10-31 14:55:00|78.62|78.46|78.45|78.42|78.64|78.52|78.44|78.39|827970
1667228400000|2022-10-31 15:00:00|78.46|78.38|78.31|78.27|78.48|78.44|78.23|78.19|83851
1667228700000|2022-10-31 15:05:00|78.26|78.24|78.44|78.41|78.52|78.49|78.22|78.18|75657
1667229000000|2022-10-31 15:10:00|78.43|78.42|78.22|78.19|78.45|78.42|78.16|78.11|79082
1667229300000|2022-10-31 15:15:00|78.21|78.2|78.27|78.22|78.3|78.24|78.16|78.12|248010
1667229600000|2022-10-31 15:20:00|78.26|78.23|78.28|78.25|78.29|78.25|78.13|78.07|708311
1667229900000|2022-10-31 15:25:00|78.25|78.26|78.22|78.18|78.27|78.26|78.15|78.12|57201
1667230200000|2022-10-31 15:30:00|78.21|78.15|78.2|78.17|78.22|78.2|78.13|78.11|31232
1667230500000|2022-10-31 15:35:00|78.22|78.18|78.18|78.13|78.22|78.19|78.14|78.1|45797
1667230800000|2022-10-31 15:40:00|78.17|78.17|78.12|78.1|78.22|78.2|78.11|78.07|48221
1667231100000|2022-10-31 15:45:00|78.13|78.12|78.16|78.12|78.19|78.16|78.09|78.05|50676
1667231400000|2022-10-31 15:50:00|78.15|78.13|78.21|78.19|78.22|78.2|78.15|78.13|99560
1667231700000|2022-10-31 15:55:00|78.19|78.15|78.16|78.12|78.22|78.2|78.07|78.03|122905
1667232000000|2022-10-31 16:00:00|78.18|78.13|78.21|78.17|78.22|78.19|78.09|78.05|71739
1667232300000|2022-10-31 16:05:00|78.2|78.16|78.21|78.19|78.22|78.2|78.18|78.14|76468
1667232600000|2022-10-31 16:10:00|78.19|78.17|78.24|78.21|78.25|78.23|78.19|78.17|135404
1667232900000|2022-10-31 16:15:00|78.22|78.22|78.22|78.2|78.25|78.23|78.21|78.18|133658
1667233200000|2022-10-31 16:20:00|78.23|78.19|78.23|78.21|78.25|78.22|78.18|78.16|121434
1667233500000|2022-10-31 16:25:00|78.22|78.2|78.12|78.07|78.27|78.24|78.11|78.07|186400
1667289600000|2022-11-01 08:00:00|79.27|79|79.62|79.52|79.74|79.59|79.24|79|133657
1667289900000|2022-11-01 08:05:00|79.84|79.66|80.43|80.34|80.48|80.34|79.82|79.66|491427
1667290200000|2022-11-01 08:10:00|80.44|80.35|80.31|80.21|80.7|80.62|80.31|80.21|721336
1667290500000|2022-11-01 08:15:00|80.32|80.2|80.08|80.01|80.39|80.33|79.84|79.77|642068
1667290800000|2022-11-01 08:20:00|80.07|80|79.73|79.61|80.16|80.08|79.72|79.61|149547
1667291100000|2022-11-01 08:25:00|79.72|79.63|79.72|79.63|79.86|79.8|79.67|79.56|293993
1667291400000|2022-11-01 08:30:00|79.73|79.64|79.62|79.57|79.86|79.83|79.62|79.57|342024
1667291700000|2022-11-01 08:35:00|79.61|79.55|79.56|79.49|79.83|79.75|79.52|79.45|329534
1667292000000|2022-11-01 08:40:00|79.55|79.5|79.59|79.53|79.59|79.53|79.41|79.37|163992
1667292300000|2022-11-01 08:45:00|79.67|79.54|79.51|79.44|79.7|79.63|79.3|79.25|175444
1667292600000|2022-11-01 08:50:00|79.5|79.36|79.76|79.7|79.76|79.7|79.37|79.34|70426
1667292900000|2022-11-01 08:55:00|79.69|79.64|79.85|79.78|79.98|79.91|79.62|79.55|162462
1667293200000|2022-11-01 09:00:00|79.87|79.82|79.85|79.8|79.94|79.91|79.81|79.73|105234
1667293500000|2022-11-01 09:05:00|79.92|79.84|79.99|79.96|80.16|80.12|79.92|79.84|95293
1667293800000|2022-11-01 09:10:00|80.1|80.04|79.92|79.88|80.16|80.13|79.89|79.84|190687
1667294100000|2022-11-01 09:15:00|79.91|79.82|79.95|79.89|79.99|79.95|79.86|79.78|78211
1667294400000|2022-11-01 09:20:00|79.94|79.84|79.9|79.84|79.97|79.93|79.75|79.7|86831
1667294700000|2022-11-01 09:25:00|79.91|79.87|79.95|79.91|79.99|79.94|79.8|79.74|75454
1667295000000|2022-11-01 09:30:00|79.96|79.93|80.14|80.09|80.15|80.1|79.9|79.85|52713
1667295300000|2022-11-01 09:35:00|80.13|80.1|80.44|80.38|80.44|80.38|80.08|80.05|92051
1667295600000|2022-11-01 09:40:00|80.43|80.37|80.25|80.18|80.45|80.42|80.18|80.11|436186
1667295900000|2022-11-01 09:45:00|80.27|80.2|80.24|80.23|80.3|80.27|80.23|80.18|84659
1667296200000|2022-11-01 09:50:00|80.26|80.18|80.22|80.18|80.38|80.3|80.17|80.14|197401
1667296500000|2022-11-01 09:55:00|80.24|80.19|80.28|80.21|80.29|80.22|80.18|80.14|60513
1667296800000|2022-11-01 10:00:00|80.27|80.22|80.29|80.25|80.31|80.26|80.19|80.14|290497
1667297100000|2022-11-01 10:05:00|80.3|80.31|80.13|80.09|80.36|80.31|80.11|80.05|111878
1667297400000|2022-11-01 10:10:00|80.11|80.1|80.11|80.07|80.13|80.1|79.95|79.91|63763
1667297700000|2022-11-01 10:15:00|80.1|80.05|80.03|80.01|80.12|80.09|80|79.97|167475
1667298000000|2022-11-01 10:20:00|80.06|80.02|80.03|80.01|80.16|80.11|80|79.95|258954
1667298300000|2022-11-01 10:25:00|80.08|80.03|80.12|80.09|80.17|80.12|80.03|79.98|62772
1667298600000|2022-11-01 10:30:00|80.09|80.05|80.16|80.14|80.19|80.15|80.02|80|48907
1667298900000|2022-11-01 10:35:00|80.12|80.1|79.95|79.91|80.12|80.1|79.88|79.83|62014
1667299200000|2022-11-01 10:40:00|79.99|79.93|79.87|79.85|80.03|79.99|79.87|79.85|117123
1667299500000|2022-11-01 10:45:00|79.85|79.82|80.11|80.06|80.19|80.15|79.85|79.8|125288
1667299800000|2022-11-01 10:50:00|80.17|80.07|80.2|80.17|80.2|80.18|80.12|80.07|41469
1667300100000|2022-11-01 10:55:00|80.24|80.18|80.09|80.04|80.24|80.19|80.02|79.98|54654
1667300400000|2022-11-01 11:00:00|80.08|80.02|80.07|80.02|80.1|80.06|79.97|79.93|91762
1667300700000|2022-11-01 11:05:00|80.04|80.03|80.12|80.09|80.17|80.12|80.02|79.98|236741
1667301000000|2022-11-01 11:10:00|80.11|80.06|80.14|80.09|80.14|80.11|79.99|79.94|130307
1667301300000|2022-11-01 11:15:00|80.13|80.08|80.11|80.08|80.2|80.16|80.07|80.03|85333
1667301600000|2022-11-01 11:20:00|80.15|80.09|80.24|80.19|80.25|80.21|80.1|80.07|59792
1667301900000|2022-11-01 11:25:00|80.26|80.21|80.19|80.16|80.26|80.21|80.09|80.04|100842
1667302200000|2022-11-01 11:30:00|80.24|80.15|80.15|80.11|80.33|80.28|80.15|80.11|72613
1667302500000|2022-11-01 11:35:00|80.14|80.12|80.09|80.05|80.23|80.18|80.08|80.03|2303148
1667302800000|2022-11-01 11:40:00|80.13|80.09|80.1|80.06|80.18|80.14|80.07|80.03|32038
1667303100000|2022-11-01 11:45:00|80.11|80.07|80.1|80.06|80.13|80.09|80.07|80.03|14208
1667303400000|2022-11-01 11:50:00|80.08|80.07|80.1|80.06|80.15|80.11|80.03|79.99|52640
1667303700000|2022-11-01 11:55:00|80.11|80.07|80.13|80.09|80.18|80.12|80.08|80.03|60918
1667304000000|2022-11-01 12:00:00|80.12|80.1|80.11|80.06|80.16|80.13|80.07|80.03|97080
1667304300000|2022-11-01 12:05:00|80.16|80.07|80.23|80.19|80.29|80.24|80.16|80.07|265356
1667304600000|2022-11-01 12:10:00|80.24|80.17|80.32|80.29|80.35|80.3|80.21|80.17|76681
1667304900000|2022-11-01 12:15:00|80.34|80.28|80.93|80.88|80.93|80.88|80.34|80.28|2398382
1667305200000|2022-11-01 12:20:00|80.94|80.89|80.84|80.8|80.99|80.95|80.64|80.58|109409
1667305500000|2022-11-01 12:25:00|80.83|80.76|81.16|81.11|81.16|81.11|80.64|80.63|393532
1667305800000|2022-11-01 12:30:00|81.15|81.12|81.46|81.4|81.6|81.53|81.05|80.98|1091804
1667306100000|2022-11-01 12:35:00|81.49|81.41|81.72|81.68|81.73|81.68|81.44|81.4|164829
1667306400000|2022-11-01 12:40:00|81.8|81.69|81.74|81.7|81.85|81.78|81.71|81.66|109382
1667306700000|2022-11-01 12:45:00|81.75|81.72|81.39|81.33|81.94|81.88|81.39|81.33|627504
1667307000000|2022-11-01 12:50:00|81.41|81.34|81.52|81.48|81.61|81.55|81.38|81.33|136565
1667307300000|2022-11-01 12:55:00|81.63|81.49|81.47|81.39|81.67|81.6|81.41|81.36|66027
1667307600000|2022-11-01 13:00:00|81.46|81.38|81.37|81.31|81.46|81.39|81.23|81.17|238468
1667307900000|2022-11-01 13:05:00|81.36|81.26|81.49|81.45|81.54|81.48|81.32|81.26|187575
1667308200000|2022-11-01 13:10:00|81.48|81.46|81.55|81.52|81.64|81.59|81.47|81.43|275068
1667308500000|2022-11-01 13:15:00|81.58|81.53|81.61|81.56|81.77|81.72|81.55|81.53|122416
1667308800000|2022-11-01 13:20:00|81.59|81.5|81.61|81.56|81.71|81.67|81.55|81.5|482028
1667309100000|2022-11-01 13:25:00|81.6|81.57|81.41|81.34|81.62|81.57|81.37|81.33|51129
1667309400000|2022-11-01 13:30:00|81.4|81.33|81.43|81.39|81.52|81.49|81.36|81.31|195044
1667309700000|2022-11-01 13:35:00|81.41|81.36|81.48|81.45|81.54|81.5|81.34|81.3|116550
1667310000000|2022-11-01 13:40:00|81.51|81.47|81.51|81.49|81.6|81.56|81.47|81.42|27485
1667310300000|2022-11-01 13:45:00|81.52|81.47|81.61|81.59|81.76|81.73|81.41|81.36|165195
1667310600000|2022-11-01 13:50:00|81.6|81.55|81.97|81.92|82|81.97|81.57|81.54|419370
1667310900000|2022-11-01 13:55:00|81.95|81.91|82.2|82.17|82.32|82.26|81.93|81.91|548133
1667311200000|2022-11-01 14:00:00|82.28|82.18|81.76|81.71|82.42|82.18|81.73|81.65|194870
1667311500000|2022-11-01 14:05:00|81.74|81.68|81.84|81.79|82.05|82.02|81.63|81.55|214319
1667311800000|2022-11-01 14:10:00|81.82|81.76|81.77|81.72|81.99|81.92|81.74|81.68|205934
1667312100000|2022-11-01 14:15:00|81.73|81.68|81.73|81.69|81.9|81.85|81.67|81.61|82087
1667312400000|2022-11-01 14:20:00|81.72|81.67|81.68|81.61|81.95|81.9|81.59|81.55|352349
1667312700000|2022-11-01 14:25:00|81.67|81.59|81.61|81.58|81.75|81.71|81.54|81.51|95186
1667313000000|2022-11-01 14:30:00|81.6|81.57|81.72|81.68|81.74|81.7|81.53|81.51|171370
1667313300000|2022-11-01 14:35:00|81.73|81.69|81.85|81.83|81.96|81.9|81.64|81.6|210543
1667313600000|2022-11-01 14:40:00|81.86|81.82|82.03|81.99|82.08|82.04|81.81|81.78|255850
1667313900000|2022-11-01 14:45:00|82.02|81.96|81.99|81.96|82.15|82.11|81.93|81.91|148875
1667314200000|2022-11-01 14:50:00|81.96|81.94|81.75|81.68|82.05|82|81.54|81.51|644629
1667314500000|2022-11-01 14:55:00|81.71|81.64|81.53|81.5|81.76|81.72|81.41|81.36|146859
1667314800000|2022-11-01 15:00:00|81.57|81.51|81.28|81.21|81.57|81.54|81.27|81.21|132475
1667315100000|2022-11-01 15:05:00|81.27|81.19|81.17|81.13|81.39|81.34|81.12|81.09|114458
1667315400000|2022-11-01 15:10:00|81.19|81.14|81.31|81.28|81.32|81.28|81.08|81.03|55341
1667315700000|2022-11-01 15:15:00|81.3|81.2|81.24|81.2|81.41|81.37|81.18|81.15|235043
1667316000000|2022-11-01 15:20:00|81.25|81.21|81.25|81.23|81.48|81.44|81.23|81.2|81795
1667316300000|2022-11-01 15:25:00|81.24|81.22|81.52|81.5|81.58|81.54|81.23|81.21|168404
1667316600000|2022-11-01 15:30:00|81.49|81.45|81.75|81.7|81.78|81.74|81.48|81.44|51807
1667316900000|2022-11-01 15:35:00|81.74|81.69|81.63|81.61|81.77|81.73|81.61|81.59|75599
1667317200000|2022-11-01 15:40:00|81.65|81.62|81.42|81.38|81.72|81.67|81.42|81.38|71722
1667317500000|2022-11-01 15:45:00|81.4|81.39|81.64|81.6|81.64|81.6|81.32|81.29|104299
1667317800000|2022-11-01 15:50:00|81.68|81.62|81.63|81.61|81.76|81.7|81.62|81.57|156586
1667318100000|2022-11-01 15:55:00|81.64|81.63|81.83|81.79|81.96|81.92|81.63|81.61|162234
1667318400000|2022-11-01 16:00:00|81.82|81.8|81.52|81.48|81.91|81.86|81.48|81.44|151740
1667318700000|2022-11-01 16:05:00|81.56|81.49|81.14|81.12|81.69|81.65|81.14|81.1|125430
1667319000000|2022-11-01 16:10:00|81.16|81.13|81.13|81.1|81.26|81.22|81.01|80.98|90125
1667319300000|2022-11-01 16:15:00|81.12|81.08|81.09|81.05|81.18|81.13|81.05|81.02|96234
1667319600000|2022-11-01 16:20:00|81.11|81.07|81.04|81.02|81.12|81.11|81.03|80.98|226048
1667319900000|2022-11-01 16:25:00|81.1|81.06|81.15|81.1|81.26|81.22|81.07|81.05|259252
1667376000000|2022-11-02 08:00:00|81.76|81.53|82.2|82.09|82.36|82.22|81.43|81.3|231392
1667376300000|2022-11-02 08:05:00|82.18|82.15|81.67|81.61|82.23|82.16|81.59|81.5|102581
1667376600000|2022-11-02 08:10:00|81.82|81.62|81.65|81.6|81.88|81.83|81.52|81.45|106107
1667376900000|2022-11-02 08:15:00|81.71|81.65|81.73|81.7|81.83|81.76|81.6|81.57|93341
1667377200000|2022-11-02 08:20:00|81.77|81.74|81.35|81.29|81.77|81.74|81.19|81.16|135492
1667377500000|2022-11-02 08:25:00|81.4|81.3|81.41|81.38|81.63|81.58|81.35|81.3|272749
1667377800000|2022-11-02 08:30:00|81.43|81.37|81.9|81.86|82.05|81.97|81.38|81.33|180705
1667378100000|2022-11-02 08:35:00|81.96|81.9|81.59|81.55|82.09|82.01|81.59|81.5|121372
1667378400000|2022-11-02 08:40:00|81.7|81.64|81.77|81.69|81.93|81.85|81.69|81.64|109559
1667378700000|2022-11-02 08:45:00|81.78|81.7|81.63|81.6|82.02|81.95|81.63|81.59|71005
1667379000000|2022-11-02 08:50:00|81.62|81.56|81.82|81.73|81.83|81.74|81.57|81.54|44486
1667379300000|2022-11-02 08:55:00|81.81|81.74|81.82|81.74|81.92|81.84|81.76|81.71|72754
1667379600000|2022-11-02 09:00:00|81.79|81.77|81.75|81.72|81.96|81.91|81.66|81.6|245633
1667379900000|2022-11-02 09:05:00|81.83|81.78|81.87|81.82|81.87|81.83|81.61|81.55|110507
1667380200000|2022-11-02 09:10:00|81.84|81.81|81.65|81.61|81.84|81.81|81.65|81.58|57436
1667380500000|2022-11-02 09:15:00|81.59|81.52|81.52|81.47|81.65|81.6|81.42|81.39|134814
1667380800000|2022-11-02 09:20:00|81.61|81.48|81.55|81.52|81.66|81.59|81.5|81.45|146708
1667381100000|2022-11-02 09:25:00|81.57|81.54|81.53|81.49|81.61|81.56|81.49|81.45|32269
1667381400000|2022-11-02 09:30:00|81.52|81.45|81.56|81.51|81.56|81.51|81.39|81.34|144141
1667381700000|2022-11-02 09:35:00|81.55|81.44|81.55|81.49|81.56|81.5|81.41|81.36|80772
1667382000000|2022-11-02 09:40:00|81.53|81.46|81.54|81.48|81.55|81.5|81.43|81.4|33079
1667382300000|2022-11-02 09:45:00|81.53|81.45|81.41|81.37|81.54|81.49|81.39|81.34|403718
1667382600000|2022-11-02 09:50:00|81.42|81.38|81.49|81.43|81.49|81.43|81.41|81.37|72896
1667382900000|2022-11-02 09:55:00|81.5|81.46|81.22|81.17|81.51|81.49|81.14|81.1|36375
1667383200000|2022-11-02 10:00:00|81.21|81.19|81.46|81.43|81.53|81.48|81.19|81.13|103684
1667383500000|2022-11-02 10:05:00|81.43|81.44|81.63|81.58|81.63|81.58|81.43|81.4|86711
1667383800000|2022-11-02 10:10:00|81.71|81.59|81.66|81.63|81.8|81.72|81.6|81.55|50102
1667384100000|2022-11-02 10:15:00|81.76|81.7|81.76|81.69|81.78|81.75|81.71|81.69|26034
1667384400000|2022-11-02 10:20:00|81.75|81.7|81.58|81.53|81.79|81.73|81.53|81.51|34333
1667384700000|2022-11-02 10:25:00|81.57|81.49|81.47|81.41|81.57|81.51|81.4|81.37|55192
1667385000000|2022-11-02 10:30:00|81.46|81.33|81.4|81.34|81.47|81.42|81.27|81.21|46613
1667385300000|2022-11-02 10:35:00|81.39|81.33|81.44|81.39|81.46|81.39|81.3|81.26|1495502
1667385600000|2022-11-02 10:40:00|81.43|81.4|81.36|81.31|81.45|81.4|81.3|81.24|91480
1667385900000|2022-11-02 10:45:00|81.35|81.3|81.24|81.21|81.39|81.34|81.2|81.15|45306
1667386200000|2022-11-02 10:50:00|81.23|81.18|81.39|81.35|81.39|81.37|81.2|81.18|57113
1667386500000|2022-11-02 10:55:00|81.38|81.36|81.63|81.58|81.64|81.58|81.38|81.36|42202
1667386800000|2022-11-02 11:00:00|81.62|81.54|81.61|81.58|81.63|81.58|81.48|81.44|47034
1667387100000|2022-11-02 11:05:00|81.63|81.6|81.73|81.67|81.75|81.69|81.62|81.56|29140
1667387400000|2022-11-02 11:10:00|81.72|81.68|81.81|81.77|81.81|81.79|81.7|81.64|23635
1667387700000|2022-11-02 11:15:00|81.82|81.78|81.57|81.54|81.85|81.82|81.55|81.5|59567
1667388000000|2022-11-02 11:20:00|81.56|81.5|81.61|81.57|81.64|81.59|81.54|81.49|37944
1667388300000|2022-11-02 11:25:00|81.57|81.53|81.5|81.46|81.59|81.56|81.5|81.45|26196
1667388600000|2022-11-02 11:30:00|81.54|81.49|81.69|81.64|81.69|81.64|81.4|81.36|59752
1667388900000|2022-11-02 11:35:00|81.68|81.66|81.9|81.85|81.97|81.91|81.68|81.66|29939
1667389200000|2022-11-02 11:40:00|81.91|81.86|81.99|81.95|81.99|81.95|81.86|81.84|179656
1667389500000|2022-11-02 11:45:00|81.98|81.96|82.04|81.98|82.12|82.07|81.95|81.89|234636
1667389800000|2022-11-02 11:50:00|82.02|81.94|81.88|81.83|82.07|82.02|81.86|81.82|70010
1667390100000|2022-11-02 11:55:00|81.87|81.8|81.81|81.74|81.96|81.9|81.77|81.72|60929
1667390400000|2022-11-02 12:00:00|81.82|81.75|81.86|81.83|81.88|81.83|81.74|81.67|20831
1667390700000|2022-11-02 12:05:00|81.89|81.84|81.78|81.76|81.89|81.84|81.72|81.66|24254
1667391000000|2022-11-02 12:10:00|81.79|81.77|81.98|81.94|82.05|81.97|81.79|81.77|78462
1667391300000|2022-11-02 12:15:00|81.96|81.86|82.29|82.24|82.3|82.27|81.81|81.76|162299
1667391600000|2022-11-02 12:20:00|82.28|82.25|82.2|82.18|82.32|82.28|82.2|82.14|169981
1667391900000|2022-11-02 12:25:00|82.19|82.15|82.04|82.01|82.23|82.2|82.04|82.01|25265
1667392200000|2022-11-02 12:30:00|82.06|82.02|82.14|82.12|82.16|82.15|82.03|82|44107
1667392500000|2022-11-02 12:35:00|82.13|82.06|82.15|82.1|82.18|82.14|82.06|82.03|86989
1667392800000|2022-11-02 12:40:00|82.13|82.11|81.65|81.62|82.15|82.11|81.65|81.62|124469
1667393100000|2022-11-02 12:45:00|81.64|81.61|81.68|81.65|81.75|81.73|81.62|81.59|53212
1667393400000|2022-11-02 12:50:00|81.76|81.71|81.9|81.87|81.94|81.93|81.73|81.68|74475
1667393700000|2022-11-02 12:55:00|81.88|81.86|81.89|81.84|81.94|81.9|81.83|81.79|85187
1667394000000|2022-11-02 13:00:00|81.88|81.85|81.99|81.96|82|81.96|81.85|81.83|64756
1667394300000|2022-11-02 13:05:00|81.94|81.88|82|81.98|82|81.98|81.9|81.87|14807
1667394600000|2022-11-02 13:10:00|82.03|81.99|81.9|81.87|82.06|82.04|81.88|81.85|33066
1667394900000|2022-11-02 13:15:00|81.89|81.88|81.75|81.73|81.92|81.9|81.75|81.73|38991
1667395200000|2022-11-02 13:20:00|81.78|81.76|82.1|82.07|82.18|82.13|81.75|81.76|122238
1667395500000|2022-11-02 13:25:00|82.05|81.99|82.13|82.07|82.29|82.23|82.04|81.99|344741
1667395800000|2022-11-02 13:30:00|82.14|82.08|82.22|82.2|82.44|82.4|82.14|82.08|220067
1667396100000|2022-11-02 13:35:00|82.23|82.21|82.28|82.25|82.3|82.25|82.15|82.11|106475
1667396400000|2022-11-02 13:40:00|82.34|82.26|82.13|82.09|82.45|82.43|82.13|82.09|202393
1667396700000|2022-11-02 13:45:00|82.12|82.1|82.22|82.18|82.24|82.19|82.08|82.07|58777
1667397000000|2022-11-02 13:50:00|82.2|82.15|82.1|82.07|82.22|82.19|82|81.94|141900
1667397300000|2022-11-02 13:55:00|82.09|82.06|82.04|82|82.11|82.09|81.91|81.9|163442
1667397600000|2022-11-02 14:00:00|82.05|82.01|82.17|82.15|82.2|82.17|82.05|82.01|64655
1667397900000|2022-11-02 14:05:00|82.16|82.16|82.2|82.15|82.23|82.2|82.03|82.01|106122
1667398200000|2022-11-02 14:10:00|82.19|82.16|82.11|82.08|82.23|82.21|82.11|82.08|80005
1667398500000|2022-11-02 14:15:00|82.1|82.07|82.11|82.1|82.13|82.11|82.03|82.01|75738
1667398800000|2022-11-02 14:20:00|82.1|82.09|82.15|82.12|82.2|82.19|82.09|82.07|84253
1667399100000|2022-11-02 14:25:00|82.14|82.08|82.02|82|82.2|82.17|82.01|82|111170
1667399400000|2022-11-02 14:30:00|82.04|82.01|82|81.98|82.16|82.13|81.88|81.85|177239
1667399700000|2022-11-02 14:35:00|81.98|81.97|81.67|81.63|81.98|81.97|81.45|81.44|157048
1667400000000|2022-11-02 14:40:00|81.66|81.64|81.64|81.6|81.75|81.71|81.59|81.55|63100
1667400300000|2022-11-02 14:45:00|81.63|81.63|81.78|81.74|81.83|81.78|81.55|81.53|106370
1667400600000|2022-11-02 14:50:00|81.82|81.77|81.84|81.81|81.86|81.83|81.71|81.7|74140
1667400900000|2022-11-02 14:55:00|81.85|81.82|81.81|81.79|81.86|81.83|81.77|81.75|67033
1667401200000|2022-11-02 15:00:00|81.83|81.8|81.74|81.73|81.91|81.88|81.72|81.7|154066
1667401500000|2022-11-02 15:05:00|81.76|81.71|81.81|81.8|81.84|81.8|81.73|81.7|63318
1667401800000|2022-11-02 15:10:00|81.8|81.77|81.87|81.84|81.93|81.91|81.78|81.76|56362
1667402100000|2022-11-02 15:15:00|81.86|81.85|82|81.97|82.02|81.99|81.78|81.75|119827
1667402400000|2022-11-02 15:20:00|81.99|81.94|82.11|82.09|82.12|82.09|81.93|81.9|75737
1667402700000|2022-11-02 15:25:00|82.1|82.1|82.24|82.22|82.28|82.25|82.1|82.1|820749
1667403000000|2022-11-02 15:30:00|82.23|82.23|82.53|82.5|82.58|82.53|82.23|82.22|163116
1667403300000|2022-11-02 15:35:00|82.52|82.49|82.61|82.59|82.73|82.71|82.51|82.48|216716
1667403600000|2022-11-02 15:40:00|82.55|82.52|82.78|82.76|82.79|82.76|82.55|82.52|211341
1667403900000|2022-11-02 15:45:00|82.77|82.77|82.93|82.9|82.93|82.9|82.72|82.68|167803
1667404200000|2022-11-02 15:50:00|82.91|82.89|82.78|82.76|82.91|82.89|82.67|82.64|168163
1667404500000|2022-11-02 15:55:00|82.77|82.73|82.75|82.72|82.83|82.8|82.67|82.64|156826
1667404800000|2022-11-02 16:00:00|82.78|82.75|82.65|82.63|82.78|82.75|82.49|82.45|164297
1667405100000|2022-11-02 16:05:00|82.7|82.66|82.49|82.48|82.71|82.69|82.48|82.44|169547
1667405400000|2022-11-02 16:10:00|82.52|82.51|82.46|82.44|82.6|82.56|82.4|82.38|123650
1667405700000|2022-11-02 16:15:00|82.48|82.47|82.52|82.51|82.54|82.51|82.4|82.36|157646
1667406000000|2022-11-02 16:20:00|82.51|82.48|82.42|82.4|82.51|82.5|82.4|82.38|282804
1667406300000|2022-11-02 16:25:00|82.44|82.43|82.57|82.56|82.57|82.56|82.36|82.35|240648
1667462400000|2022-11-03 08:00:00|80.87|80.61|79.56|79.42|80.87|80.66|79.31|79.11|833061
1667462700000|2022-11-03 08:05:00|79.52|79.35|79.88|79.71|79.97|79.71|78.96|78.8|526303
1667463000000|2022-11-03 08:10:00|79.99|79.74|81.04|80.94|81.31|81.01|79.99|79.74|1027245
1667463300000|2022-11-03 08:15:00|81.1|80.95|80.93|80.85|81.25|81.18|80.93|80.85|246030
1667463600000|2022-11-03 08:20:00|80.91|80.83|80.3|80.18|80.91|80.83|80.17|80.05|366303
1667463900000|2022-11-03 08:25:00|80.29|80.15|80.05|79.97|80.34|80.23|79.88|79.82|313711
1667464200000|2022-11-03 08:30:00|80.04|79.98|79.8|79.73|80.12|80.07|79.76|79.68|485939
1667464500000|2022-11-03 08:35:00|79.75|79.74|79.78|79.72|79.85|79.79|79.51|79.45|185811
1667464800000|2022-11-03 08:40:00|79.83|79.73|79.98|79.95|80.17|80.07|79.63|79.51|881531
1667465100000|2022-11-03 08:45:00|80.07|79.97|80.17|80.11|80.2|80.11|79.92|79.85|119139
1667465400000|2022-11-03 08:50:00|80.16|80.08|80.12|80.01|80.19|80.15|80|79.94|47588
1667465700000|2022-11-03 08:55:00|80.17|80.02|80.22|80.15|80.22|80.15|80.11|80|75023
1667466000000|2022-11-03 09:00:00|80.21|80.16|80.23|80.15|80.33|80.3|80.21|80.11|697624
1667466300000|2022-11-03 09:05:00|80.22|80.12|80.25|80.23|80.4|80.33|80.18|80.11|187834
1667466600000|2022-11-03 09:10:00|80.27|80.2|80.24|80.18|80.29|80.25|80.11|80.04|78568
1667466900000|2022-11-03 09:15:00|80.21|80.15|79.57|79.54|80.22|80.15|79.54|79.48|249487
1667467200000|2022-11-03 09:20:00|79.61|79.56|79.49|79.43|79.61|79.56|79.39|79.27|68962
1667467500000|2022-11-03 09:25:00|79.46|79.36|79.25|79.18|79.54|79.45|79.18|79.09|101251
1667467800000|2022-11-03 09:30:00|79.19|79.13|79.39|79.31|79.39|79.31|79.12|79.06|141741
1667468100000|2022-11-03 09:35:00|79.37|79.32|79.1|79.05|79.37|79.32|79.1|79.01|37989
1667468400000|2022-11-03 09:40:00|79.09|79.01|79.01|78.98|79.11|79.04|78.99|78.95|330618
1667468700000|2022-11-03 09:45:00|79.05|78.95|78.84|78.81|79.05|78.99|78.84|78.8|198326
1667469000000|2022-11-03 09:50:00|78.83|78.8|78.96|78.93|78.99|78.93|78.83|78.78|252166
1667469300000|2022-11-03 09:55:00|79|78.94|79.24|79.15|79.24|79.15|78.96|78.92|167973
1667469600000|2022-11-03 10:00:00|79.23|79.16|79.14|79.09|79.23|79.18|79.11|79.07|91832
1667469900000|2022-11-03 10:05:00|79.13|79.08|79.21|79.16|79.31|79.26|79.12|79.05|47861
1667470200000|2022-11-03 10:10:00|79.28|79.17|79.33|79.27|79.45|79.4|79.25|79.17|55229
1667470500000|2022-11-03 10:15:00|79.42|79.28|79.53|79.48|79.61|79.53|79.41|79.28|50133
1667470800000|2022-11-03 10:20:00|79.57|79.49|79.51|79.42|79.57|79.51|79.35|79.3|46578
1667471100000|2022-11-03 10:25:00|79.52|79.43|79.45|79.38|79.52|79.46|79.32|79.27|60720
1667471400000|2022-11-03 10:30:00|79.43|79.37|79.52|79.45|79.57|79.49|79.32|79.27|135049
1667471700000|2022-11-03 10:35:00|79.49|79.42|79.4|79.35|79.51|79.44|79.33|79.27|55365
1667472000000|2022-11-03 10:40:00|79.44|79.37|79.3|79.26|79.44|79.37|79.29|79.22|47696
1667472300000|2022-11-03 10:45:00|79.35|79.28|79.36|79.31|79.42|79.34|79.3|79.24|50871
1667472600000|2022-11-03 10:50:00|79.33|79.27|79.33|79.29|79.37|79.33|79.26|79.22|57983
1667472900000|2022-11-03 10:55:00|79.31|79.3|79.27|79.23|79.49|79.43|79.2|79.18|88783
1667473200000|2022-11-03 11:00:00|79.29|79.24|79.26|79.22|79.29|79.24|79.2|79.17|49670
1667473500000|2022-11-03 11:05:00|79.33|79.21|78.99|78.94|79.36|79.31|78.99|78.94|84110
1667473800000|2022-11-03 11:10:00|79.05|78.95|78.8|78.72|79.05|78.97|78.79|78.71|90231
1667474100000|2022-11-03 11:15:00|78.78|78.73|78.58|78.54|78.78|78.73|78.54|78.5|123639
1667474400000|2022-11-03 11:20:00|78.57|78.52|78.53|78.49|78.62|78.57|78.46|78.4|78537
1667474700000|2022-11-03 11:25:00|78.52|78.48|78.55|78.5|78.58|78.55|78.47|78.43|226426
1667475000000|2022-11-03 11:30:00|78.53|78.49|78.51|78.48|78.55|78.53|78.47|78.43|67201
1667475300000|2022-11-03 11:35:00|78.5|78.46|78.53|78.49|78.62|78.58|78.45|78.38|45386
1667475600000|2022-11-03 11:40:00|78.52|78.5|78.61|78.56|78.71|78.64|78.52|78.5|54626
1667475900000|2022-11-03 11:45:00|78.59|78.55|78.54|78.51|78.59|78.55|78.47|78.43|78713
1667476200000|2022-11-03 11:50:00|78.6|78.52|78.71|78.67|78.73|78.68|78.59|78.52|89363
1667476500000|2022-11-03 11:55:00|78.82|78.68|78.76|78.7|79.1|79.04|78.76|78.68|170287
1667476800000|2022-11-03 12:00:00|78.78|78.65|79.11|79.05|79.12|79.05|78.68|78.61|189557
1667477100000|2022-11-03 12:05:00|79.16|79.06|78.96|78.87|79.25|79.18|78.85|78.81|115718
1667477400000|2022-11-03 12:10:00|78.95|78.84|78.46|78.43|78.95|78.84|78.46|78.43|86529
1667477700000|2022-11-03 12:15:00|78.51|78.44|78.6|78.55|78.7|78.65|78.5|78.44|116660
1667478000000|2022-11-03 12:20:00|78.58|78.54|78.76|78.7|78.8|78.71|78.52|78.48|86345
1667478300000|2022-11-03 12:25:00|78.74|78.65|78.83|78.77|78.83|78.77|78.72|78.65|66439
1667478600000|2022-11-03 12:30:00|78.84|78.73|78.93|78.87|79|78.93|78.78|78.7|52074
1667478900000|2022-11-03 12:35:00|78.95|78.91|78.81|78.74|78.95|78.91|78.7|78.66|59165
1667479200000|2022-11-03 12:40:00|78.83|78.76|79.02|78.99|79.08|79.02|78.81|78.74|135817
1667479500000|2022-11-03 12:45:00|79.01|78.96|79.06|79.01|79.1|79.02|78.86|78.8|344436
1667479800000|2022-11-03 12:50:00|79.1|79.04|79.16|79.1|79.31|79.27|79.1|79.03|138830
1667480100000|2022-11-03 12:55:00|79.25|79.11|79.09|79.02|79.38|79.33|79.05|78.97|167108
1667480400000|2022-11-03 13:00:00|79.08|79.01|79.15|79.12|79.18|79.14|79.08|79.01|57202
1667480700000|2022-11-03 13:05:00|79.14|79.1|78.98|78.94|79.34|79.28|78.98|78.94|74669
1667481000000|2022-11-03 13:10:00|78.94|78.95|78.9|78.82|78.94|78.95|78.84|78.8|28421
1667481300000|2022-11-03 13:15:00|78.89|78.81|78.71|78.67|78.89|78.82|78.7|78.65|51249
1667481600000|2022-11-03 13:20:00|78.7|78.71|78.93|78.86|79.02|78.98|78.7|78.71|220405
1667481900000|2022-11-03 13:25:00|78.98|78.87|78.62|78.58|78.98|78.92|78.62|78.56|64491
1667482200000|2022-11-03 13:30:00|78.64|78.6|78.64|78.59|78.84|78.75|78.51|78.44|98227
1667482500000|2022-11-03 13:35:00|78.65|78.6|78.66|78.6|78.77|78.72|78.53|78.51|66238
1667482800000|2022-11-03 13:40:00|78.65|78.61|78.64|78.57|78.77|78.74|78.61|78.56|66527
1667483100000|2022-11-03 13:45:00|78.63|78.54|78.45|78.4|78.7|78.65|78.43|78.39|149850
1667483400000|2022-11-03 13:50:00|78.39|78.36|78.34|78.31|78.51|78.44|78.25|78.2|174823
1667483700000|2022-11-03 13:55:00|78.33|78.32|78.38|78.33|78.43|78.39|78.25|78.22|50786
1667484000000|2022-11-03 14:00:00|78.42|78.37|78.64|78.54|78.7|78.64|78.35|78.28|131079
1667484300000|2022-11-03 14:05:00|78.61|78.52|78.59|78.54|78.7|78.65|78.46|78.4|121425
1667484600000|2022-11-03 14:10:00|78.57|78.53|78.73|78.67|78.78|78.7|78.51|78.46|130759
1667484900000|2022-11-03 14:15:00|78.71|78.68|78.87|78.82|78.87|78.82|78.67|78.61|111394
1667485200000|2022-11-03 14:20:00|78.88|78.84|78.84|78.79|79|78.93|78.79|78.74|66381
1667485500000|2022-11-03 14:25:00|78.91|78.8|79.51|79.47|79.77|79.68|78.89|78.79|271304
1667485800000|2022-11-03 14:30:00|79.5|79.46|79.6|79.55|79.61|79.55|79.35|79.22|193588
1667486100000|2022-11-03 14:35:00|79.66|79.59|79.71|79.68|80.18|80.15|79.66|79.59|250301
1667486400000|2022-11-03 14:40:00|79.7|79.67|79.8|79.74|80.06|79.99|79.7|79.65|360870
1667486700000|2022-11-03 14:45:00|79.72|79.65|79.99|79.96|80.08|80|79.64|79.59|170627
1667487000000|2022-11-03 14:50:00|79.96|79.93|80.01|79.96|80.1|80.05|79.92|79.86|123184
1667487300000|2022-11-03 14:55:00|80|79.97|80.01|79.98|80.06|80.01|79.99|79.93|76207
1667487600000|2022-11-03 15:00:00|79.95|79.88|80.23|80.2|80.23|80.2|79.95|79.88|152930
1667487900000|2022-11-03 15:05:00|80.46|80.33|80.27|80.22|80.5|80.43|80.26|80.21|137292
1667488200000|2022-11-03 15:10:00|80.26|80.24|80.12|80.03|80.31|80.27|80.04|79.98|100263
1667488500000|2022-11-03 15:15:00|80.1|80.05|80.25|80.17|80.25|80.17|80.02|80.01|122143
1667488800000|2022-11-03 15:20:00|80.21|80.18|80.29|80.25|80.65|80.52|80.21|80.18|110570
1667489100000|2022-11-03 15:25:00|80.28|80.17|80.07|80.04|80.28|80.24|80.07|80.04|53062
1667489400000|2022-11-03 15:30:00|80.17|80.13|80.09|80.04|80.25|80.19|79.99|79.96|84938
1667489700000|2022-11-03 15:35:00|80.06|80.05|80.05|80.02|80.2|80.16|79.99|79.92|62448
1667490000000|2022-11-03 15:40:00|80.07|80.03|80.01|79.99|80.09|80.06|80|79.95|126970
1667490300000|2022-11-03 15:45:00|80.04|80|80.04|80.03|80.11|80.05|79.98|79.93|71745
1667490600000|2022-11-03 15:50:00|80.02|80.01|80.01|80|80.1|80.05|79.97|79.94|76155
1667490900000|2022-11-03 15:55:00|80|79.99|80.13|80.12|80.15|80.13|80|79.96|91462
1667491200000|2022-11-03 16:00:00|80.15|80.14|80.23|80.19|80.47|80.43|80.15|80.14|75230
1667491500000|2022-11-03 16:05:00|80.24|80.2|80.23|80.2|80.26|80.23|80.17|80.15|76351
1667491800000|2022-11-03 16:10:00|80.22|80.17|80.23|80.2|80.25|80.24|80.19|80.17|73628
1667492100000|2022-11-03 16:15:00|80.22|80.17|80.27|80.24|80.3|80.24|80.09|80.07|64024
1667492400000|2022-11-03 16:20:00|80.26|80.23|80.21|80.19|80.3|80.27|80.16|80.12|88901
1667492700000|2022-11-03 16:25:00|80.19|80.2|80.26|80.22|80.31|80.27|80.14|80.11|148173
1667548800000|2022-11-04 08:00:00|80.95|80.23|82.39|82.1|82.87|82.56|80.66|80.23|475632
1667549100000|2022-11-04 08:05:00|82.38|81.97|81.9|81.81|82.38|82.06|81.86|81.75|246656
1667549400000|2022-11-04 08:10:00|81.88|81.8|82.2|82.1|82.46|82.36|81.83|81.75|388820
1667549700000|2022-11-04 08:15:00|82.19|82.09|82.11|82.02|82.52|82.45|81.87|81.78|383624
1667550000000|2022-11-04 08:20:00|82.09|82.01|81.92|81.86|82.09|82.04|81.68|81.57|270552
1667550300000|2022-11-04 08:25:00|81.93|81.84|81.84|81.78|82.14|82.09|81.81|81.74|148405
1667550600000|2022-11-04 08:30:00|81.85|81.79|82.42|82.34|82.44|82.34|81.85|81.79|112936
1667550900000|2022-11-04 08:35:00|82.38|82.26|81.92|81.87|82.38|82.26|81.9|81.83|287902
1667551200000|2022-11-04 08:40:00|81.91|81.9|82.08|82.02|82.19|82.1|81.9|81.89|169404
1667551500000|2022-11-04 08:45:00|82.07|81.87|81.7|81.66|82.07|81.89|81.69|81.66|141362
1667551800000|2022-11-04 08:50:00|81.69|81.64|81.93|81.89|82.17|82.07|81.62|81.56|83391
1667552100000|2022-11-04 08:55:00|81.92|81.76|82.17|82.09|82.22|82.17|81.77|81.72|142942
1667552400000|2022-11-04 09:00:00|82.16|82.1|82.23|82.21|82.29|82.21|82|81.9|99137
1667552700000|2022-11-04 09:05:00|82.32|82.26|82.25|82.19|82.4|82.34|82.02|81.98|228453
1667553000000|2022-11-04 09:10:00|82.29|82.2|82.4|82.33|82.4|82.33|82.28|82.17|73030
1667553300000|2022-11-04 09:15:00|82.41|82.34|82.35|82.3|82.7|82.61|82.35|82.3|490117
1667553600000|2022-11-04 09:20:00|82.34|82.31|82.43|82.39|82.5|82.43|82.2|82.16|97415
1667553900000|2022-11-04 09:25:00|82.42|82.38|82.49|82.45|82.52|82.45|82.37|82.32|29119
1667554200000|2022-11-04 09:30:00|82.48|82.44|82.66|82.6|82.7|82.67|82.45|82.41|110311
1667554500000|2022-11-04 09:35:00|82.65|82.62|82.77|82.7|82.87|82.83|82.65|82.59|237212
1667554800000|2022-11-04 09:40:00|82.76|82.71|82.63|82.58|82.86|82.83|82.58|82.56|268138
1667555100000|2022-11-04 09:45:00|82.64|82.59|82.64|82.57|82.64|82.59|82.46|82.41|79637
1667555400000|2022-11-04 09:50:00|82.63|82.59|82.36|82.31|82.64|82.59|82.36|82.31|142074
1667555700000|2022-11-04 09:55:00|82.4|82.32|82.45|82.4|82.5|82.48|82.4|82.32|48763
1667556000000|2022-11-04 10:00:00|82.44|82.39|82.81|82.74|82.83|82.75|82.42|82.38|106471
1667556300000|2022-11-04 10:05:00|82.8|82.75|82.95|82.91|82.99|82.95|82.79|82.74|123984
1667556600000|2022-11-04 10:10:00|82.94|82.92|82.89|82.82|82.95|82.92|82.7|82.66|54423
1667556900000|2022-11-04 10:15:00|82.88|82.85|83.13|83.08|83.17|83.14|82.87|82.85|356670
1667557200000|2022-11-04 10:20:00|83.16|83.11|83.41|83.36|83.42|83.39|83.16|83.1|137607
1667557500000|2022-11-04 10:25:00|83.42|83.37|83.5|83.44|83.65|83.59|83.4|83.36|202943
1667557800000|2022-11-04 10:30:00|83.49|83.45|83.85|83.82|83.9|83.88|83.49|83.45|103381
1667558100000|2022-11-04 10:35:00|83.84|83.83|83.68|83.63|83.95|83.9|83.68|83.63|128460
1667558400000|2022-11-04 10:40:00|83.67|83.58|83.87|83.8|83.96|83.91|83.55|83.49|281125
1667558700000|2022-11-04 10:45:00|83.86|83.81|83.84|83.79|84|83.97|83.8|83.75|196038
1667559000000|2022-11-04 10:50:00|83.86|83.8|83.7|83.64|83.87|83.81|83.57|83.51|119078
1667559300000|2022-11-04 10:55:00|83.65|83.65|83.56|83.52|83.65|83.65|83.46|83.41|59244
1667559600000|2022-11-04 11:00:00|83.55|83.49|83.49|83.44|83.69|83.66|83.49|83.44|110543
1667559900000|2022-11-04 11:05:00|83.48|83.43|83.93|83.86|83.93|83.86|83.44|83.4|206792
1667560200000|2022-11-04 11:10:00|83.92|83.87|83.84|83.79|83.93|83.88|83.71|83.65|82789
1667560500000|2022-11-04 11:15:00|83.83|83.78|83.96|83.94|84.08|84.02|83.83|83.77|170790
1667560800000|2022-11-04 11:20:00|83.92|83.85|83.93|83.89|84.08|84.05|83.91|83.85|180073
1667561100000|2022-11-04 11:25:00|83.88|83.83|83.97|83.94|84|83.95|83.88|83.83|278756
1667561400000|2022-11-04 11:30:00|83.98|83.95|84.02|83.96|84.07|84.02|83.94|83.91|124785
1667561700000|2022-11-04 11:35:00|83.99|83.95|83.81|83.79|84.01|83.97|83.76|83.73|151354
1667562000000|2022-11-04 11:40:00|83.92|83.85|84|83.95|84|83.95|83.88|83.85|132849
1667562300000|2022-11-04 11:45:00|84.02|83.96|84.09|84.04|84.18|84.12|84.01|83.96|87563
1667562600000|2022-11-04 11:50:00|84.08|84|83.93|83.89|84.09|84.05|83.93|83.88|181139
1667562900000|2022-11-04 11:55:00|83.92|83.9|84.07|84.01|84.07|84.01|83.87|83.83|108664
1667563200000|2022-11-04 12:00:00|84.06|84|83.93|83.89|84.1|84.05|83.92|83.89|412468
1667563500000|2022-11-04 12:05:00|83.89|83.86|84.15|84.1|84.18|84.12|83.81|83.76|152373
1667563800000|2022-11-04 12:10:00|84.21|84.12|84.3|84.26|84.35|84.29|84.13|84.09|255662
1667564100000|2022-11-04 12:15:00|84.27|84.24|84.18|84.1|84.32|84.24|84.17|84.1|206999
1667564400000|2022-11-04 12:20:00|84.15|84.08|84.13|84.06|84.28|84.22|84.05|84|101707
1667564700000|2022-11-04 12:25:00|84.14|84.09|84.07|84.04|84.14|84.1|84.03|84|94271
1667565000000|2022-11-04 12:30:00|84.02|83.77|84.64|84.59|84.7|84.63|83.89|83.77|472908
1667565300000|2022-11-04 12:35:00|84.65|84.6|84.59|84.5|84.98|84.93|84.45|84.35|409915
1667565600000|2022-11-04 12:40:00|84.58|84.51|84.59|84.55|84.7|84.65|84.54|84.5|77844
1667565900000|2022-11-04 12:45:00|84.58|84.54|84.47|84.37|84.7|84.65|84.45|84.37|150227
1667566200000|2022-11-04 12:50:00|84.51|84.4|84.62|84.57|84.69|84.62|84.45|84.35|99845
1667566500000|2022-11-04 12:55:00|84.67|84.59|84.69|84.65|84.69|84.66|84.56|84.49|80475
1667566800000|2022-11-04 13:00:00|84.68|84.66|84.85|84.79|84.85|84.8|84.59|84.52|122699
1667567100000|2022-11-04 13:05:00|84.86|84.8|84.78|84.74|84.97|84.88|84.77|84.73|203624
1667567400000|2022-11-04 13:10:00|84.81|84.76|84.98|84.94|85|84.98|84.78|84.73|230202
1667567700000|2022-11-04 13:15:00|85.1|85.02|85.04|84.98|85.14|85.08|84.98|84.93|210599
1667568000000|2022-11-04 13:20:00|85.05|84.99|84.97|84.95|85.11|85.05|84.94|84.89|122325
1667568300000|2022-11-04 13:25:00|85|84.97|85.05|85.02|85.06|85.03|84.99|84.94|188138
1667568600000|2022-11-04 13:30:00|85.04|85|85.17|85.12|85.29|85.23|85.01|84.97|181519
1667568900000|2022-11-04 13:35:00|85.18|85.13|85.03|84.99|85.19|85.16|85|84.97|137080
1667569200000|2022-11-04 13:40:00|85.02|84.94|84.91|84.87|85.06|85.01|84.9|84.87|283045
1667569500000|2022-11-04 13:45:00|84.92|84.89|84.86|84.82|85.11|85.06|84.85|84.82|341196
1667569800000|2022-11-04 13:50:00|84.85|84.84|85.02|85|85.08|85.03|84.77|84.72|235708
1667570100000|2022-11-04 13:55:00|85.01|85.01|85.07|85.04|85.09|85.04|84.92|84.89|113881
1667570400000|2022-11-04 14:00:00|85.11|85.06|85|84.96|85.15|85.1|84.95|84.9|193180
1667570700000|2022-11-04 14:05:00|85.05|84.97|84.96|84.92|85.11|85.06|84.86|84.82|406410
1667571000000|2022-11-04 14:10:00|84.93|84.93|85.06|85.03|85.15|85.11|84.89|84.84|211609
1667571300000|2022-11-04 14:15:00|85.05|85.02|85.09|85.05|85.16|85.12|85.01|84.96|122726
1667571600000|2022-11-04 14:20:00|85.12|85.06|85.28|85.26|85.35|85.29|85.08|85.04|204229
1667571900000|2022-11-04 14:25:00|85.34|85.3|85.16|85.11|85.36|85.31|85.15|85.11|186639
1667572200000|2022-11-04 14:30:00|85.15|85.12|85.25|85.21|85.42|85.35|85.11|85.06|357848
1667572500000|2022-11-04 14:35:00|85.24|85.19|85.1|85.08|85.31|85.25|85.1|85.06|253157
1667572800000|2022-11-04 14:40:00|85.11|85.09|85.13|85.12|85.26|85.22|85.04|84.99|368393
1667573100000|2022-11-04 14:45:00|85.1|85.04|85.04|85.01|85.15|85.12|85|84.97|239917
1667573400000|2022-11-04 14:50:00|85.03|85|85.15|85.09|85.15|85.12|84.96|84.94|176031
1667573700000|2022-11-04 14:55:00|85.14|85.1|85.15|85.13|85.16|85.14|84.98|84.96|317682
1667574000000|2022-11-04 15:00:00|85.16|85.14|85.44|85.4|85.56|85.53|85.14|85.12|424529
1667574300000|2022-11-04 15:05:00|85.43|85.39|85.01|84.98|85.47|85.44|85.01|84.96|301896
1667574600000|2022-11-04 15:10:00|85.02|85|85.2|85.18|85.33|85.29|85.02|85|202162
1667574900000|2022-11-04 15:15:00|85.18|85.16|84.96|84.95|85.27|85.22|84.96|84.95|332401
1667575200000|2022-11-04 15:20:00|84.95|84.93|85.23|85.18|85.23|85.21|84.95|84.93|119409
1667575500000|2022-11-04 15:25:00|85.19|85.19|85.02|84.99|85.23|85.2|84.92|84.9|182359
1667575800000|2022-11-04 15:30:00|85.03|84.98|85.06|85.04|85.13|85.08|84.95|84.91|165743
1667576100000|2022-11-04 15:35:00|85.09|85.02|85.01|84.99|85.18|85.16|85.01|84.98|272175
1667576400000|2022-11-04 15:40:00|84.97|85|85.03|85.02|85.03|85.02|84.94|84.91|143831
1667576700000|2022-11-04 15:45:00|85.04|85.03|85.09|85.08|85.14|85.1|85.01|84.99|213058
1667577000000|2022-11-04 15:50:00|85.08|85.06|84.97|84.95|85.1|85.06|84.91|84.87|490270
1667577300000|2022-11-04 15:55:00|84.96|84.91|84.98|84.94|84.99|84.95|84.9|84.88|234533
1667577600000|2022-11-04 16:00:00|84.97|84.95|84.61|84.59|85.02|84.98|84.6|84.59|203968
1667577900000|2022-11-04 16:05:00|84.63|84.62|84.98|84.94|84.98|84.94|84.56|84.52|202014
1667578200000|2022-11-04 16:10:00|84.93|84.91|84.89|84.83|85.07|85.03|84.75|84.7|483234
1667578500000|2022-11-04 16:15:00|84.84|84.81|85.04|85|85.22|85.19|84.79|84.75|452476
1667578800000|2022-11-04 16:20:00|85.05|85.01|84.89|84.85|85.15|85.1|84.89|84.85|475139
1667579100000|2022-11-04 16:25:00|84.9|84.86|85.02|84.99|85.09|85.04|84.9|84.86|361956
1667808000000|2022-11-07 08:00:00|84.62|84.32|83.5|83.3|84.62|84.32|83.43|83.3|210685
1667808300000|2022-11-07 08:05:00|83.49|83.31|83.62|83.5|83.97|83.8|83.31|83.2|378842
1667808600000|2022-11-07 08:10:00|83.6|83.49|83.71|83.64|83.84|83.8|83.56|83.45|364311
1667808900000|2022-11-07 08:15:00|83.7|83.59|83.51|83.44|83.91|83.84|83.51|83.43|262765
1667809200000|2022-11-07 08:20:00|83.49|83.41|83.16|83.12|83.49|83.43|83.15|83.11|147631
1667809500000|2022-11-07 08:25:00|83.15|83.03|83.11|83.06|83.15|83.06|82.97|82.92|431393
1667809800000|2022-11-07 08:30:00|83.22|83.13|83.61|83.49|83.64|83.57|83.22|83.13|219574
1667810100000|2022-11-07 08:35:00|83.59|83.5|83.35|83.27|83.63|83.53|83.35|83.27|119720
1667810400000|2022-11-07 08:40:00|83.42|83.35|83.26|83.22|83.51|83.43|83.26|83.19|108952
1667810700000|2022-11-07 08:45:00|83.34|83.26|83.19|83.11|83.36|83.26|83.1|83.05|126898
1667811000000|2022-11-07 08:50:00|83.17|83.09|83.28|83.21|83.33|83.24|83.1|83.04|39239
1667811300000|2022-11-07 08:55:00|83.26|83.25|83.77|83.68|83.81|83.72|83.26|83.23|150625
1667811600000|2022-11-07 09:00:00|83.74|83.69|83.81|83.76|83.81|83.76|83.63|83.55|102826
1667811900000|2022-11-07 09:05:00|83.89|83.77|84.02|83.96|84.1|84.07|83.87|83.77|91165
1667812200000|2022-11-07 09:10:00|84.03|83.97|83.89|83.81|84.09|84.04|83.74|83.69|73376
1667812500000|2022-11-07 09:15:00|83.88|83.82|84.17|84.09|84.21|84.1|83.86|83.81|173503
1667812800000|2022-11-07 09:20:00|84.14|84.12|84.37|84.31|84.37|84.31|84.14|84.1|85501
1667813100000|2022-11-07 09:25:00|84.32|84.28|84.17|84.12|84.37|84.3|84.14|84.08|118005
1667813400000|2022-11-07 09:30:00|84.18|84.06|83.98|83.93|84.18|84.1|83.98|83.92|97780
1667813700000|2022-11-07 09:35:00|84.03|83.98|84.18|84.15|84.18|84.15|84.03|83.98|63811
1667814000000|2022-11-07 09:40:00|84.26|84.16|84.3|84.25|84.33|84.26|84.23|84.16|25058
1667814300000|2022-11-07 09:45:00|84.34|84.23|84.35|84.31|84.44|84.39|84.28|84.23|74406
1667814600000|2022-11-07 09:50:00|84.34|84.32|84.39|84.37|84.49|84.44|84.32|84.29|35221
1667814900000|2022-11-07 09:55:00|84.42|84.38|84.43|84.4|84.46|84.42|84.35|84.29|71617
1667815200000|2022-11-07 10:00:00|84.45|84.39|84.49|84.45|84.56|84.51|84.42|84.38|47954
1667815500000|2022-11-07 10:05:00|84.5|84.46|84.6|84.55|84.6|84.55|84.5|84.46|130897
1667815800000|2022-11-07 10:10:00|84.58|84.56|84.56|84.51|84.6|84.57|84.54|84.5|96038
1667816100000|2022-11-07 10:15:00|84.58|84.52|84.73|84.7|84.77|84.71|84.58|84.52|125809
1667816400000|2022-11-07 10:20:00|84.74|84.71|84.8|84.75|84.8|84.75|84.67|84.63|34442
1667816700000|2022-11-07 10:25:00|84.74|84.72|84.7|84.66|84.8|84.75|84.7|84.65|316371
1667817000000|2022-11-07 10:30:00|84.72|84.59|84.6|84.54|84.72|84.6|84.54|84.51|77366
1667817300000|2022-11-07 10:35:00|84.59|84.53|84.62|84.6|84.71|84.65|84.52|84.5|152502
1667817600000|2022-11-07 10:40:00|84.67|84.61|84.69|84.62|84.7|84.63|84.51|84.47|20297
1667817900000|2022-11-07 10:45:00|84.68|84.6|84.6|84.54|84.68|84.63|84.56|84.53|89328
1667818200000|2022-11-07 10:50:00|84.59|84.53|84.76|84.69|84.76|84.69|84.54|84.49|32373
1667818500000|2022-11-07 10:55:00|84.78|84.63|84.73|84.68|84.82|84.76|84.67|84.62|66578
1667818800000|2022-11-07 11:00:00|84.72|84.69|84.85|84.81|84.87|84.83|84.71|84.67|101346
1667819100000|2022-11-07 11:05:00|84.83|84.8|84.83|84.79|84.95|84.89|84.8|84.74|146175
1667819400000|2022-11-07 11:10:00|84.82|84.78|84.65|84.62|84.83|84.78|84.65|84.61|16925
1667819700000|2022-11-07 11:15:00|84.6|84.56|84.62|84.56|84.62|84.58|84.59|84.56|49921
1667820000000|2022-11-07 11:20:00|84.61|84.55|84.69|84.67|84.69|84.67|84.57|84.55|34326
1667820300000|2022-11-07 11:25:00|84.73|84.69|84.82|84.78|84.85|84.81|84.73|84.69|60191
1667820600000|2022-11-07 11:30:00|84.86|84.79|84.82|84.79|84.91|84.86|84.82|84.79|98313
1667820900000|2022-11-07 11:35:00|84.88|84.8|84.81|84.78|84.91|84.88|84.81|84.78|27495
1667821200000|2022-11-07 11:40:00|84.76|84.7|84.88|84.85|84.91|84.86|84.76|84.7|28029
1667821500000|2022-11-07 11:45:00|84.85|84.8|85.09|85.05|85.13|85.09|84.71|84.66|94831
1667821800000|2022-11-07 11:50:00|85.11|84.95|84.92|84.84|85.11|84.95|84.62|84.51|114915
1667822100000|2022-11-07 11:55:00|84.91|84.85|84.71|84.64|84.91|84.88|84.71|84.64|20043
1667822400000|2022-11-07 12:00:00|84.72|84.67|84.6|84.55|84.72|84.67|84.59|84.55|46748
1667822700000|2022-11-07 12:05:00|84.67|84.56|84.69|84.66|84.72|84.68|84.65|84.56|3225165
1667823000000|2022-11-07 12:10:00|84.7|84.65|84.66|84.62|84.71|84.68|84.62|84.61|30468
1667823300000|2022-11-07 12:15:00|84.65|84.61|84.64|84.6|84.66|84.62|84.58|84.55|49923
1667823600000|2022-11-07 12:20:00|84.65|84.61|84.55|84.52|84.65|84.62|84.55|84.5|16661
1667823900000|2022-11-07 12:25:00|84.58|84.56|84.68|84.63|84.68|84.63|84.58|84.56|27419
1667824200000|2022-11-07 12:30:00|84.67|84.62|84.61|84.59|84.7|84.66|84.61|84.56|17404
1667824500000|2022-11-07 12:35:00|84.59|84.53|84.81|84.75|84.82|84.76|84.56|84.53|42225
1667824800000|2022-11-07 12:40:00|84.8|84.73|84.83|84.79|84.86|84.8|84.71|84.69|100528
1667825100000|2022-11-07 12:45:00|84.81|84.78|84.89|84.86|84.98|84.92|84.79|84.77|71756
1667825400000|2022-11-07 12:50:00|84.96|84.89|85.21|85.15|85.22|85.15|84.93|84.87|76585
1667825700000|2022-11-07 12:55:00|85.15|85.11|85.06|85.02|85.15|85.11|84.99|84.97|123218
1667826000000|2022-11-07 13:00:00|85.13|85.07|85.34|85.26|85.35|85.27|85.04|85.02|65051
1667826300000|2022-11-07 13:05:00|85.32|85.27|84.93|84.89|85.33|85.27|84.93|84.89|16140
1667826600000|2022-11-07 13:10:00|84.92|84.8|85.1|85.08|85.13|85.08|84.81|84.77|87736
1667826900000|2022-11-07 13:15:00|85.13|85.09|85.12|85.07|85.3|85.24|85.12|85.07|55519
1667827200000|2022-11-07 13:20:00|85.11|85.08|85.19|85.15|85.26|85.2|84.93|84.91|244120
1667827500000|2022-11-07 13:25:00|85.18|85.06|85.13|85.1|85.2|85.15|85.04|85.01|62465
1667827800000|2022-11-07 13:30:00|85.09|85.06|85.15|85.12|85.32|85.26|85.09|85.06|32775
1667828100000|2022-11-07 13:35:00|85.12|85.07|85.14|85.11|85.17|85.12|85.1|85.07|129698
1667828400000|2022-11-07 13:40:00|85.13|85.12|85.25|85.21|85.35|85.31|85.13|85.12|360568
1667828700000|2022-11-07 13:45:00|85.24|85.22|85.25|85.22|85.34|85.3|85.19|85.14|73591
1667829000000|2022-11-07 13:50:00|85.23|85.21|85.25|85.22|85.32|85.27|85.21|85.17|70896
1667829300000|2022-11-07 13:55:00|85.24|85.2|85.43|85.4|85.44|85.4|85.22|85.2|119976
1667829600000|2022-11-07 14:00:00|85.44|85.41|85.51|85.48|85.58|85.53|85.38|85.35|78612
1667829900000|2022-11-07 14:05:00|85.49|85.47|85.44|85.39|85.6|85.56|85.44|85.38|47273
1667830200000|2022-11-07 14:10:00|85.43|85.38|85.58|85.54|85.63|85.56|85.4|85.36|116947
1667830500000|2022-11-07 14:15:00|85.57|85.52|85.45|85.41|85.57|85.52|85.41|85.37|28373
1667830800000|2022-11-07 14:20:00|85.44|85.42|85.61|85.55|85.61|85.55|85.36|85.31|46840
1667831100000|2022-11-07 14:25:00|85.6|85.53|85.57|85.53|85.62|85.56|85.52|85.5|53462
1667831400000|2022-11-07 14:30:00|85.59|85.54|85.61|85.6|85.64|85.61|85.38|85.33|141591
1667831700000|2022-11-07 14:35:00|85.59|85.55|85.85|85.82|85.95|85.92|85.52|85.5|192362
1667832000000|2022-11-07 14:40:00|85.84|85.81|85.74|85.69|85.98|85.93|85.49|85.42|101380
1667832300000|2022-11-07 14:45:00|85.8|85.72|85.9|85.86|86.13|86.05|85.74|85.69|459174
1667832600000|2022-11-07 14:50:00|85.89|85.87|85.57|85.54|85.98|85.95|85.57|85.54|75150
1667832900000|2022-11-07 14:55:00|85.55|85.53|85.57|85.51|85.57|85.53|85.4|85.36|98499
1667833200000|2022-11-07 15:00:00|85.56|85.5|85.79|85.73|85.79|85.73|85.55|85.5|124352
1667833500000|2022-11-07 15:05:00|85.78|85.75|85.98|85.93|85.98|85.94|85.72|85.69|140331
1667833800000|2022-11-07 15:10:00|85.97|85.94|86|85.96|86.02|85.98|85.82|85.78|103008
1667834100000|2022-11-07 15:15:00|85.99|85.97|86.23|86.19|86.23|86.19|85.99|85.96|106724
1667834400000|2022-11-07 15:20:00|86.2|86.17|85.94|85.92|86.23|86.19|85.91|85.86|131199
1667834700000|2022-11-07 15:25:00|85.93|85.91|86.04|86.01|86.06|86.01|85.83|85.79|95143
1667835000000|2022-11-07 15:30:00|86.03|86|86.14|86.12|86.14|86.12|85.92|85.89|110746
1667835300000|2022-11-07 15:35:00|86.13|86.11|86.07|86.04|86.14|86.11|85.89|85.87|965130
1667835600000|2022-11-07 15:40:00|86.06|85.98|85.9|85.85|86.07|86.03|85.83|85.8|105409
1667835900000|2022-11-07 15:45:00|85.89|85.86|85.9|85.89|85.96|85.94|85.85|85.81|42854
1667836200000|2022-11-07 15:50:00|85.91|85.88|85.94|85.92|86.04|86.01|85.9|85.88|95118
1667836500000|2022-11-07 15:55:00|85.95|85.93|85.81|85.78|85.96|85.94|85.81|85.78|79963
1667836800000|2022-11-07 16:00:00|85.8|85.73|85.66|85.64|85.85|85.79|85.57|85.55|85292
1667837100000|2022-11-07 16:05:00|85.68|85.66|85.72|85.7|85.73|85.71|85.52|85.48|58602
1667837400000|2022-11-07 16:10:00|85.71|85.68|85.97|85.96|85.98|85.96|85.69|85.66|184291
1667837700000|2022-11-07 16:15:00|86.02|85.98|86.09|86.08|86.14|86.13|86|85.98|174287
1667838000000|2022-11-07 16:20:00|86.12|86.07|86.09|86.07|86.25|86.24|86.08|86.05|198418
1667838300000|2022-11-07 16:25:00|86.12|86.08|86.17|86.15|86.23|86.2|86.1|86.08|178483
1667894400000|2022-11-08 08:00:00|86.41|85.77|84.48|84.22|86.41|85.89|84.48|84.22|507221
1667894700000|2022-11-08 08:05:00|84.49|84.23|85.25|85.15|85.38|85.16|84.47|84.23|145033
1667895000000|2022-11-08 08:10:00|85.24|85.05|85.49|85.4|85.49|85.4|85.19|85.05|195510
1667895300000|2022-11-08 08:15:00|85.59|85.41|85.36|85.21|85.83|85.71|85.26|85.13|319618
1667895600000|2022-11-08 08:20:00|85.39|85.23|85.47|85.41|85.57|85.49|85.36|85.23|98256
1667895900000|2022-11-08 08:25:00|85.48|85.4|85.49|85.38|85.49|85.45|85.32|85.2|61292
1667896200000|2022-11-08 08:30:00|85.5|85.4|85.9|85.85|85.93|85.86|85.48|85.4|65852
1667896500000|2022-11-08 08:35:00|85.93|85.89|86.05|86.01|86.18|86.07|85.85|85.81|69290
1667896800000|2022-11-08 08:40:00|86.04|85.98|86.13|86.04|86.22|86.11|86.02|85.98|124235
1667897100000|2022-11-08 08:45:00|86.11|85.98|86.06|85.96|86.14|86.03|85.95|85.9|254449
1667897400000|2022-11-08 08:50:00|86.01|85.97|86|85.95|86.16|86.07|85.99|85.94|42502
1667897700000|2022-11-08 08:55:00|86.05|86|86.02|85.95|86.14|86.08|86.01|85.95|143318
1667898000000|2022-11-08 09:00:00|86.01|85.91|86.02|85.96|86.03|85.96|85.88|85.83|29859
1667898300000|2022-11-08 09:05:00|85.99|85.92|86.17|86.11|86.29|86.2|85.99|85.91|95674
1667898600000|2022-11-08 09:10:00|86.19|86.12|86.18|86.11|86.38|86.31|86.18|86.11|81593
1667898900000|2022-11-08 09:15:00|86.2|86.13|86.22|86.15|86.24|86.16|86.02|85.96|78593
1667899200000|2022-11-08 09:20:00|86.24|86.16|86.25|86.17|86.33|86.3|86.23|86.16|52853
1667899500000|2022-11-08 09:25:00|86.24|86.19|86.41|86.38|86.41|86.38|86.22|86.16|152639
1667899800000|2022-11-08 09:30:00|86.49|86.42|86.5|86.45|86.5|86.45|86.41|86.37|66716
1667900100000|2022-11-08 09:35:00|86.48|86.46|86.49|86.45|86.53|86.49|86.44|86.4|85242
1667900400000|2022-11-08 09:40:00|86.48|86.43|86.51|86.45|86.52|86.45|86.41|86.35|21697
1667900700000|2022-11-08 09:45:00|86.52|86.47|86.36|86.32|86.52|86.47|86.36|86.32|96712
1667901000000|2022-11-08 09:50:00|86.4|86.37|86.43|86.38|86.61|86.55|86.4|86.35|66012
1667901300000|2022-11-08 09:55:00|86.38|86.32|86.36|86.32|86.38|86.32|86.3|86.24|16393
1667901600000|2022-11-08 10:00:00|86.38|86.3|86.49|86.42|86.49|86.43|86.27|86.22|21459
1667901900000|2022-11-08 10:05:00|86.51|86.43|86.57|86.52|86.65|86.61|86.4|86.34|124964
1667902200000|2022-11-08 10:10:00|86.59|86.53|86.8|86.73|86.8|86.76|86.58|86.53|121891
1667902500000|2022-11-08 10:15:00|86.79|86.75|86.68|86.61|86.8|86.77|86.65|86.58|65216
1667902800000|2022-11-08 10:20:00|86.69|86.6|86.69|86.63|86.78|86.71|86.67|86.6|91175
1667903100000|2022-11-08 10:25:00|86.73|86.67|86.81|86.75|86.87|86.82|86.69|86.63|52232
1667903400000|2022-11-08 10:30:00|86.88|86.76|86.86|86.81|86.96|86.9|86.85|86.75|49409
1667903700000|2022-11-08 10:35:00|86.87|86.8|86.94|86.88|86.97|86.92|86.86|86.8|159763
1667904000000|2022-11-08 10:40:00|86.95|86.89|86.84|86.8|86.97|86.94|86.84|86.8|22362
1667904300000|2022-11-08 10:45:00|86.88|86.81|86.84|86.79|86.94|86.88|86.84|86.79|182977
1667904600000|2022-11-08 10:50:00|86.87|86.8|86.81|86.76|86.87|86.84|86.79|86.73|52975
1667904900000|2022-11-08 10:55:00|86.78|86.79|86.81|86.77|86.81|86.79|86.68|86.63|31813
1667905200000|2022-11-08 11:00:00|86.82|86.73|86.68|86.62|86.82|86.74|86.56|86.5|116074
1667905500000|2022-11-08 11:05:00|86.67|86.66|86.82|86.76|86.85|86.78|86.65|86.66|61609
1667905800000|2022-11-08 11:10:00|86.86|86.77|86.86|86.83|86.88|86.83|86.75|86.7|24241
1667906100000|2022-11-08 11:15:00|86.85|86.81|86.99|86.95|87|86.95|86.82|86.79|70200
1667906400000|2022-11-08 11:20:00|86.92|86.88|87.2|87.18|87.23|87.18|86.92|86.88|98714
1667906700000|2022-11-08 11:25:00|87.27|87.22|87.26|87.2|87.32|87.26|87.21|87.15|59481
1667907000000|2022-11-08 11:30:00|87.25|87.21|87.41|87.35|87.47|87.44|87.25|87.21|155675
1667907300000|2022-11-08 11:35:00|87.43|87.38|87.32|87.25|87.48|87.43|87.25|87.17|48150
1667907600000|2022-11-08 11:40:00|87.31|87.22|87.4|87.34|87.4|87.36|87.29|87.22|54275
1667907900000|2022-11-08 11:45:00|87.45|87.35|87.55|87.47|87.55|87.47|87.38|87.34|49465
1667908200000|2022-11-08 11:50:00|87.54|87.43|87.54|87.5|87.61|87.55|87.48|87.42|48718
1667908500000|2022-11-08 11:55:00|87.53|87.51|87.47|87.42|87.6|87.56|87.38|87.33|84799
1667908800000|2022-11-08 12:00:00|87.45|87.4|87.61|87.57|87.61|87.57|87.4|87.33|74279
1667909100000|2022-11-08 12:05:00|87.6|87.55|87.51|87.44|87.6|87.55|87.37|87.31|107421
1667909400000|2022-11-08 12:10:00|87.5|87.43|87.53|87.47|87.58|87.51|87.46|87.43|32825
1667909700000|2022-11-08 12:15:00|87.52|87.48|87.44|87.37|87.52|87.51|87.29|87.24|39985
1667910000000|2022-11-08 12:20:00|87.45|87.39|87.29|87.25|87.48|87.42|87.27|87.21|105302
1667910300000|2022-11-08 12:25:00|87.31|87.26|87.38|87.32|87.45|87.38|87.25|87.23|32160
1667910600000|2022-11-08 12:30:00|87.39|87.34|87.45|87.4|87.54|87.48|87.39|87.34|49094
1667910900000|2022-11-08 12:35:00|87.48|87.42|87.38|87.31|87.54|87.5|87.36|87.3|42263
1667911200000|2022-11-08 12:40:00|87.39|87.33|87.26|87.2|87.41|87.36|87.26|87.19|84572
1667911500000|2022-11-08 12:45:00|87.27|87.21|87.25|87.19|87.27|87.21|87.14|87.08|37327
1667911800000|2022-11-08 12:50:00|87.27|87.2|87.2|87.17|87.3|87.25|87.19|87.15|34689
1667912100000|2022-11-08 12:55:00|87.24|87.19|87.35|87.31|87.35|87.33|87.24|87.19|14938
1667912400000|2022-11-08 13:00:00|87.32|87.32|87.38|87.34|87.42|87.37|87.26|87.21|137468
1667912700000|2022-11-08 13:05:00|87.36|87.3|87.26|87.2|87.39|87.35|87.24|87.18|41003
1667913000000|2022-11-08 13:10:00|87.25|87.18|87.28|87.22|87.3|87.25|87.23|87.18|80151
1667913300000|2022-11-08 13:15:00|87.27|87.23|87.18|87.15|87.35|87.3|87.14|87.08|87636
1667913600000|2022-11-08 13:20:00|87.21|87.13|87.17|87.11|87.28|87.22|87.14|87.11|63165
1667913900000|2022-11-08 13:25:00|87.16|87.12|87.16|87.12|87.22|87.2|87.15|87.11|26105
1667914200000|2022-11-08 13:30:00|87.12|87.13|87|86.95|87.12|87.13|86.99|86.95|119687
1667914500000|2022-11-08 13:35:00|87.01|86.96|87.02|86.97|87.05|87|86.91|86.85|184372
1667914800000|2022-11-08 13:40:00|87.01|86.91|86.76|86.69|87.02|86.91|86.76|86.69|63882
1667915100000|2022-11-08 13:45:00|86.78|86.7|86.75|86.69|86.82|86.78|86.73|86.68|110783
1667915400000|2022-11-08 13:50:00|86.74|86.7|86.71|86.67|86.75|86.73|86.68|86.63|54569
1667915700000|2022-11-08 13:55:00|86.7|86.62|86.68|86.64|86.71|86.67|86.66|86.62|10681
1667916000000|2022-11-08 14:00:00|86.66|86.65|87.01|86.98|87.02|86.98|86.66|86.64|65729
1667916300000|2022-11-08 14:05:00|86.96|86.99|86.97|86.93|87|86.99|86.91|86.84|9710
1667916600000|2022-11-08 14:10:00|86.96|86.94|86.88|86.83|86.97|86.94|86.87|86.81|41168
1667916900000|2022-11-08 14:15:00|86.87|86.82|86.78|86.74|86.88|86.83|86.76|86.71|38732
1667917200000|2022-11-08 14:20:00|86.77|86.72|87.08|87.04|87.08|87.04|86.76|86.72|45999
1667917500000|2022-11-08 14:25:00|87.05|87.02|87.04|86.99|87.07|87.02|86.96|86.91|84507
1667917800000|2022-11-08 14:30:00|87.03|87|87.28|87.22|87.32|87.26|87|86.96|71324
1667918100000|2022-11-08 14:35:00|87.27|87.21|86.98|86.93|87.3|87.25|86.97|86.92|82556
1667918400000|2022-11-08 14:40:00|87.04|86.96|87.19|87.14|87.2|87.14|86.99|86.95|59131
1667918700000|2022-11-08 14:45:00|87.2|87.11|86.95|86.92|87.2|87.12|86.86|86.79|76159
1667919000000|2022-11-08 14:50:00|86.93|86.88|86.98|86.96|87.07|87.01|86.82|86.8|74291
1667919300000|2022-11-08 14:55:00|86.96|86.91|86.84|86.8|87.06|87.02|86.79|86.76|41571
1667919600000|2022-11-08 15:00:00|86.81|86.76|86.7|86.65|86.92|86.86|86.61|86.55|155217
1667919900000|2022-11-08 15:05:00|86.72|86.67|87.08|87.03|87.11|87.05|86.72|86.67|58506
1667920200000|2022-11-08 15:10:00|87.02|86.97|87.2|87.15|87.25|87.18|86.99|86.94|64516
1667920500000|2022-11-08 15:15:00|87.22|87.11|87.26|87.19|87.34|87.29|87.16|87.11|106340
1667920800000|2022-11-08 15:20:00|87.25|87.18|87.08|87.06|87.27|87.21|87.08|87.05|83540
1667921100000|2022-11-08 15:25:00|87.11|87.01|87.06|87.01|87.11|87.07|86.97|86.95|43392
1667921400000|2022-11-08 15:30:00|87.05|86.96|87.08|87.02|87.08|87.02|86.91|86.86|56609
1667921700000|2022-11-08 15:35:00|87.07|86.97|87.17|87.12|87.18|87.14|86.93|86.9|75832
1667922000000|2022-11-08 15:40:00|87.18|87.08|87.11|87.06|87.18|87.12|87.03|87|58035
1667922300000|2022-11-08 15:45:00|87.13|87.07|87.2|87.16|87.23|87.19|87.06|87.02|78041
1667922600000|2022-11-08 15:50:00|87.19|87.14|87.05|87.01|87.19|87.14|87|86.94|58608
1667922900000|2022-11-08 15:55:00|87.04|87.02|87.5|87.46|87.5|87.47|87.03|86.99|152830
1667923200000|2022-11-08 16:00:00|87.49|87.47|87.48|87.44|87.53|87.52|87.22|87.16|91705
1667923500000|2022-11-08 16:05:00|87.47|87.45|87.47|87.41|87.53|87.49|87.35|87.28|173543
1667923800000|2022-11-08 16:10:00|87.48|87.42|87.67|87.63|87.76|87.74|87.47|87.41|88004
1667924100000|2022-11-08 16:15:00|87.66|87.58|87.78|87.76|87.83|87.8|87.57|87.53|116462
1667924400000|2022-11-08 16:20:00|87.79|87.77|87.75|87.71|87.85|87.81|87.6|87.57|213282
1667924700000|2022-11-08 16:25:00|87.77|87.72|87.87|87.82|87.91|87.87|87.73|87.69|311042
1667980800000|2022-11-09 08:00:00|87.88|87.7|88.33|88.19|88.35|88.2|87.87|87.7|386291
1667981100000|2022-11-09 08:05:00|88.31|88.18|88|87.9|88.32|88.2|87.89|87.83|124630
1667981400000|2022-11-09 08:10:00|87.99|87.88|87.97|87.87|88.03|87.92|87.79|87.7|116231
1667981700000|2022-11-09 08:15:00|87.96|87.86|87.85|87.79|87.97|87.87|87.58|87.55|159485
1667982000000|2022-11-09 08:20:00|87.82|87.75|88.07|88.02|88.15|88.07|87.67|87.61|70142
1667982300000|2022-11-09 08:25:00|88.08|88.04|88.66|88.6|88.67|88.6|88.02|87.95|219367
1667982600000|2022-11-09 08:30:00|88.67|88.61|88.56|88.51|88.79|88.71|88.52|88.46|154337
1667982900000|2022-11-09 08:35:00|88.62|88.57|88.71|88.65|88.73|88.66|88.38|88.32|106239
1667983200000|2022-11-09 08:40:00|88.7|88.63|88.77|88.71|88.81|88.73|88.65|88.58|76102
1667983500000|2022-11-09 08:45:00|88.78|88.73|88.57|88.51|88.86|88.81|88.54|88.5|84200
1667983800000|2022-11-09 08:50:00|88.56|88.5|88.2|88.17|88.61|88.55|88.18|88.13|136727
1667984100000|2022-11-09 08:55:00|88.19|88.15|88.22|88.18|88.27|88.22|88.14|88.09|100656
1667984400000|2022-11-09 09:00:00|88.21|88.21|88.27|88.22|88.36|88.29|88.18|88.11|63788
1667984700000|2022-11-09 09:05:00|88.26|88.23|88.08|88.03|88.27|88.23|87.99|87.97|82391
1667985000000|2022-11-09 09:10:00|88.14|88.05|87.78|87.72|88.14|88.1|87.74|87.69|94697
1667985300000|2022-11-09 09:15:00|87.77|87.7|87.66|87.62|87.77|87.71|87.47|87.42|126601
1667985600000|2022-11-09 09:20:00|87.77|87.7|87.76|87.71|87.77|87.71|87.64|87.59|106498
1667985900000|2022-11-09 09:25:00|87.75|87.72|87.68|87.66|87.83|87.78|87.68|87.63|55034
1667986200000|2022-11-09 09:30:00|87.64|87.58|87.72|87.67|87.74|87.69|87.63|87.58|51443
1667986500000|2022-11-09 09:35:00|87.74|87.69|87.64|87.61|87.82|87.78|87.64|87.61|42779
1667986800000|2022-11-09 09:40:00|87.63|87.56|87.24|87.2|87.63|87.56|87.12|87.1|90367
1667987100000|2022-11-09 09:45:00|87.23|87.17|87.2|87.18|87.26|87.22|87.04|87.02|154622
1667987400000|2022-11-09 09:50:00|87.16|87.11|87.48|87.44|87.49|87.44|87.16|87.11|20121
1667987700000|2022-11-09 09:55:00|87.52|87.47|87.53|87.48|87.54|87.49|87.4|87.35|31871
1667988000000|2022-11-09 10:00:00|87.54|87.43|87.49|87.46|87.59|87.55|87.45|87.43|46502
1667988300000|2022-11-09 10:05:00|87.48|87.43|87.31|87.27|87.49|87.43|87.3|87.26|85266
1667988600000|2022-11-09 10:10:00|87.3|87.28|87.36|87.35|87.39|87.35|87.21|87.16|32585
1667988900000|2022-11-09 10:15:00|87.41|87.37|87.45|87.41|87.49|87.44|87.36|87.32|67562
1667989200000|2022-11-09 10:20:00|87.44|87.39|87.53|87.51|87.55|87.51|87.4|87.38|83692
1667989500000|2022-11-09 10:25:00|87.57|87.52|87.51|87.48|87.6|87.56|87.44|87.39|50856
1667989800000|2022-11-09 10:30:00|87.54|87.49|87.57|87.52|87.6|87.55|87.5|87.46|30073
1667990100000|2022-11-09 10:35:00|87.58|87.53|87.71|87.66|87.71|87.66|87.54|87.5|42022
1667990400000|2022-11-09 10:40:00|87.69|87.64|87.68|87.65|87.71|87.67|87.54|87.51|26391
1667990700000|2022-11-09 10:45:00|87.72|87.67|87.75|87.71|87.76|87.73|87.67|87.64|43344
1667991000000|2022-11-09 10:50:00|87.73|87.7|87.8|87.75|87.81|87.77|87.63|87.59|15649
1667991300000|2022-11-09 10:55:00|87.79|87.74|87.75|87.72|87.83|87.79|87.65|87.6|31407
1667991600000|2022-11-09 11:00:00|87.79|87.74|87.8|87.75|87.9|87.86|87.77|87.73|37783
1667991900000|2022-11-09 11:05:00|87.78|87.71|87.85|87.82|87.88|87.85|87.74|87.7|31653
1667992200000|2022-11-09 11:10:00|87.84|87.84|87.92|87.91|87.96|87.92|87.83|87.81|43609
1667992500000|2022-11-09 11:15:00|87.96|87.92|87.94|87.91|87.96|87.92|87.89|87.85|107386
1667992800000|2022-11-09 11:20:00|87.93|87.9|87.83|87.8|87.96|87.93|87.81|87.77|31668
1667993100000|2022-11-09 11:25:00|87.87|87.81|87.95|87.91|87.95|87.91|87.82|87.79|31417
1667993400000|2022-11-09 11:30:00|87.96|87.92|88.02|87.98|88.04|88|87.94|87.91|39597
1667993700000|2022-11-09 11:35:00|88.01|87.94|88.07|88.06|88.11|88.07|87.97|87.94|71174
1667994000000|2022-11-09 11:40:00|88.05|88.01|87.99|87.96|88.13|88.1|87.99|87.95|32640
1667994300000|2022-11-09 11:45:00|87.98|87.95|88.05|88.03|88.06|88.03|87.97|87.94|24690
1667994600000|2022-11-09 11:50:00|88.08|88.04|87.95|87.93|88.11|88.07|87.94|87.9|44822
1667994900000|2022-11-09 11:55:00|87.99|87.94|87.95|87.92|87.99|87.96|87.88|87.85|117635
1667995200000|2022-11-09 12:00:00|87.94|87.91|87.8|87.76|87.96|87.93|87.8|87.75|10617
1667995500000|2022-11-09 12:05:00|87.79|87.75|87.8|87.78|87.86|87.82|87.75|87.72|51271
1667995800000|2022-11-09 12:10:00|87.79|87.71|87.79|87.78|87.81|87.78|87.74|87.71|67194
1667996100000|2022-11-09 12:15:00|87.76|87.74|87.75|87.71|87.81|87.78|87.72|87.69|23313
1667996400000|2022-11-09 12:20:00|87.74|87.7|87.48|87.47|87.74|87.7|87.47|87.45|59285
1667996700000|2022-11-09 12:25:00|87.49|87.48|87.69|87.65|87.69|87.65|87.49|87.47|136886
1667997000000|2022-11-09 12:30:00|87.7|87.66|87.77|87.73|87.81|87.77|87.69|87.65|31602
1667997300000|2022-11-09 12:35:00|87.8|87.74|87.83|87.78|87.84|87.79|87.75|87.73|12317
1667997600000|2022-11-09 12:40:00|87.82|87.79|87.91|87.86|87.94|87.89|87.81|87.79|20711
1667997900000|2022-11-09 12:45:00|87.92|87.87|87.88|87.86|87.99|87.95|87.87|87.82|27764
1667998200000|2022-11-09 12:50:00|87.93|87.89|87.99|87.95|87.99|87.96|87.92|87.89|11260
1667998500000|2022-11-09 12:55:00|87.98|87.96|88.13|88.08|88.14|88.09|87.98|87.96|15711
1667998800000|2022-11-09 13:00:00|88.12|88.09|88.19|88.14|88.29|88.25|88.11|88.08|55058
1667999100000|2022-11-09 13:05:00|88.18|88.13|88.05|88.01|88.23|88.19|88|87.97|34360
1667999400000|2022-11-09 13:10:00|88.06|88.05|88.01|87.95|88.1|88.05|87.98|87.94|54812
1667999700000|2022-11-09 13:15:00|87.99|87.96|88|87.97|88.01|87.98|87.93|87.89|47368
1668000000000|2022-11-09 13:20:00|87.99|87.96|87.8|87.77|88|87.97|87.8|87.75|46251
1668000300000|2022-11-09 13:25:00|87.82|87.8|87.9|87.85|87.94|87.9|87.79|87.74|67901
1668000600000|2022-11-09 13:30:00|87.89|87.84|88.11|88.07|88.18|88.12|87.85|87.79|66958
1668000900000|2022-11-09 13:35:00|88.14|88.09|88.13|88.08|88.21|88.15|88.06|88.02|59476
1668001200000|2022-11-09 13:40:00|88.14|88.09|88.21|88.18|88.26|88.23|88.1|88.08|57754
1668001500000|2022-11-09 13:45:00|88.28|88.19|88.37|88.31|88.37|88.32|88.21|88.16|61823
1668001800000|2022-11-09 13:50:00|88.36|88.33|88.26|88.22|88.42|88.37|88.23|88.18|25832
1668002100000|2022-11-09 13:55:00|88.28|88.25|88.32|88.29|88.33|88.29|88.21|88.16|38158
1668002400000|2022-11-09 14:00:00|88.33|88.3|88.43|88.4|88.45|88.41|88.33|88.3|27195
1668002700000|2022-11-09 14:05:00|88.44|88.41|88.46|88.43|88.52|88.49|88.4|88.37|66364
1668003000000|2022-11-09 14:10:00|88.45|88.44|88.57|88.54|88.59|88.54|88.44|88.42|62746
1668003300000|2022-11-09 14:15:00|88.58|88.55|88.53|88.49|88.6|88.57|88.46|88.42|218962
1668003600000|2022-11-09 14:20:00|88.54|88.5|88.55|88.51|88.59|88.56|88.5|88.48|89319
1668003900000|2022-11-09 14:25:00|88.54|88.48|88.48|88.43|88.59|88.54|88.35|88.32|49052
1668004200000|2022-11-09 14:30:00|88.49|88.45|88.43|88.41|88.55|88.51|88.35|88.32|110089
1668004500000|2022-11-09 14:35:00|88.5|88.46|88.14|88.1|88.56|88.52|88.01|87.98|108216
1668004800000|2022-11-09 14:40:00|88.1|88.06|88.09|88.07|88.19|88.15|87.93|87.91|125037
1668005100000|2022-11-09 14:45:00|88.08|88.06|88.08|88.06|88.17|88.11|87.97|87.92|76136
1668005400000|2022-11-09 14:50:00|88.05|88|87.93|87.89|88.06|88.04|87.78|87.75|99025
1668005700000|2022-11-09 14:55:00|87.9|87.86|88|87.97|88.01|87.97|87.8|87.77|65357
1668006000000|2022-11-09 15:00:00|87.98|87.98|88.4|88.35|88.4|88.35|87.98|87.98|91716
1668006300000|2022-11-09 15:05:00|88.39|88.3|88.58|88.54|88.6|88.55|88.23|88.19|161643
1668006600000|2022-11-09 15:10:00|88.6|88.56|88.84|88.81|88.89|88.85|88.54|88.48|188240
1668006900000|2022-11-09 15:15:00|88.85|88.82|89.29|89.25|89.3|89.26|88.85|88.82|237012
1668007200000|2022-11-09 15:20:00|89.3|89.26|89.51|89.47|89.53|89.48|89.27|89.22|139747
1668007500000|2022-11-09 15:25:00|89.54|89.48|88.59|88.54|89.54|89.49|88.58|88.52|207268
1668007800000|2022-11-09 15:30:00|88.58|88.55|88.39|88.34|88.68|88.64|88.21|88.15|117131
1668008100000|2022-11-09 15:35:00|88.29|88.24|88.31|88.27|88.42|88.37|88.26|88.22|197876
1668008400000|2022-11-09 15:40:00|88.23|88.28|88.07|88.03|88.23|88.28|87.89|87.87|205174
1668008700000|2022-11-09 15:45:00|88.05|88|88.5|88.48|88.5|88.48|88.04|87.98|88685
1668009000000|2022-11-09 15:50:00|88.49|88.47|88.44|88.42|88.5|88.49|88.36|88.31|39586
1668009300000|2022-11-09 15:55:00|88.43|88.39|88.57|88.55|88.62|88.57|88.35|88.31|106923
1668009600000|2022-11-09 16:00:00|88.6|88.56|88.65|88.61|88.84|88.8|88.57|88.54|145857
1668009900000|2022-11-09 16:05:00|88.68|88.64|88.79|88.74|88.81|88.76|88.46|88.42|199763
1668010200000|2022-11-09 16:10:00|88.77|88.75|88.66|88.64|88.77|88.75|88.6|88.56|139122
1668010500000|2022-11-09 16:15:00|88.69|88.65|88.75|88.74|88.83|88.79|88.63|88.62|99521
1668010800000|2022-11-09 16:20:00|88.81|88.77|88.62|88.58|89|88.97|88.55|88.54|253302
1668011100000|2022-11-09 16:25:00|88.63|88.61|88.61|88.58|88.82|88.77|88.61|88.57|198153
1668067200000|2022-11-10 08:00:00|88|87.53|88.03|87.81|88.54|88.22|87.89|87.53|227303
1668067500000|2022-11-10 08:05:00|88.06|87.93|88.21|88.11|88.3|88.27|88.06|87.91|15027
1668067800000|2022-11-10 08:10:00|88.22|88.1|87.86|87.76|88.27|88.18|87.77|87.71|135691
1668068100000|2022-11-10 08:15:00|87.87|87.77|88.33|88.26|88.33|88.26|87.87|87.77|26169
1668068400000|2022-11-10 08:20:00|88.41|88.28|88.12|88.06|88.41|88.29|88.06|87.97|62738
1668068700000|2022-11-10 08:25:00|88.11|88.02|88.18|88.09|88.32|88.24|88.07|87.99|130720
1668069000000|2022-11-10 08:30:00|88.15|88.1|88.46|88.37|88.46|88.38|88.04|87.99|102522
1668069300000|2022-11-10 08:35:00|88.45|88.36|88.69|88.63|88.72|88.63|88.37|88.3|56702
1668069600000|2022-11-10 08:40:00|88.73|88.65|88.7|88.63|88.73|88.68|88.67|88.63|17838
1668069900000|2022-11-10 08:45:00|88.69|88.64|88.87|88.8|88.88|88.83|88.67|88.63|38739
1668070200000|2022-11-10 08:50:00|88.86|88.82|88.73|88.69|88.97|88.93|88.73|88.66|65490
1668070500000|2022-11-10 08:55:00|88.76|88.64|88.22|88.17|88.76|88.64|88.22|88.17|40932
1668070800000|2022-11-10 09:00:00|88.21|88.14|88.4|88.31|88.4|88.31|88.14|88.09|53413
1668071100000|2022-11-10 09:05:00|88.42|88.33|88.53|88.46|88.54|88.47|88.24|88.16|92611
1668071400000|2022-11-10 09:10:00|88.56|88.49|88.37|88.29|88.63|88.57|88.35|88.28|55357
1668071700000|2022-11-10 09:15:00|88.39|88.33|88.33|88.26|88.4|88.33|88.17|88.09|69071
1668072000000|2022-11-10 09:20:00|88.34|88.27|88.36|88.3|88.43|88.36|88.33|88.27|24479
1668072300000|2022-11-10 09:25:00|88.37|88.31|88.27|88.2|88.38|88.32|88.25|88.2|22079
1668072600000|2022-11-10 09:30:00|88.26|88.22|88.27|88.22|88.29|88.24|88.24|88.2|69786
1668072900000|2022-11-10 09:35:00|88.26|88.16|87.98|87.95|88.26|88.17|87.93|87.89|119883
1668073200000|2022-11-10 09:40:00|87.99|87.96|87.84|87.79|88.03|87.99|87.79|87.75|102525
1668073500000|2022-11-10 09:45:00|87.83|87.78|87.89|87.85|87.9|87.85|87.76|87.72|43897
1668073800000|2022-11-10 09:50:00|87.87|87.83|87.76|87.71|87.94|87.88|87.75|87.7|80240
1668074100000|2022-11-10 09:55:00|87.77|87.72|87.73|87.68|87.89|87.82|87.71|87.68|65020
1668074400000|2022-11-10 10:00:00|87.75|87.69|87.66|87.61|87.75|87.71|87.61|87.55|101546
1668074700000|2022-11-10 10:05:00|87.67|87.62|87.72|87.69|87.76|87.71|87.66|87.6|27224
1668075000000|2022-11-10 10:10:00|87.71|87.67|87.69|87.66|87.72|87.67|87.61|87.57|92539
1668075300000|2022-11-10 10:15:00|87.7|87.64|87.54|87.5|87.7|87.64|87.42|87.38|54979
1668075600000|2022-11-10 10:20:00|87.53|87.51|87.57|87.52|87.58|87.53|87.44|87.4|71053
1668075900000|2022-11-10 10:25:00|87.56|87.53|87.52|87.5|87.68|87.62|87.52|87.5|37378
1668076200000|2022-11-10 10:30:00|87.53|87.52|87.56|87.53|87.58|87.54|87.49|87.44|14459
1668076500000|2022-11-10 10:35:00|87.54|87.51|87.48|87.43|87.57|87.54|87.48|87.42|14200
1668076800000|2022-11-10 10:40:00|87.5|87.44|87.25|87.2|87.54|87.49|87.25|87.2|91960
1668077100000|2022-11-10 10:45:00|87.23|87.18|87|86.94|87.23|87.2|86.92|86.89|106296
1668077400000|2022-11-10 10:50:00|87.03|86.95|86.88|86.83|87.06|87|86.88|86.83|142500
1668077700000|2022-11-10 10:55:00|86.87|86.84|86.99|86.95|87.01|86.96|86.76|86.73|133633
1668078000000|2022-11-10 11:00:00|87.07|86.94|86.83|86.76|87.1|87.04|86.68|86.62|69303
1668078300000|2022-11-10 11:05:00|86.82|86.77|87.11|87.04|87.11|87.04|86.77|86.73|21206
1668078600000|2022-11-10 11:10:00|87.12|87.05|87.23|87.2|87.33|87.25|87.09|87.04|39853
1668078900000|2022-11-10 11:15:00|87.26|87.21|87.21|87.16|87.34|87.26|87.18|87.14|41551
1668079200000|2022-11-10 11:20:00|87.25|87.17|87.28|87.23|87.29|87.23|87.13|87.08|42421
1668079500000|2022-11-10 11:25:00|87.29|87.27|87.55|87.48|87.56|87.48|87.29|87.24|39948
1668079800000|2022-11-10 11:30:00|87.56|87.55|87.51|87.48|87.6|87.55|87.5|87.48|88388
1668080100000|2022-11-10 11:35:00|87.52|87.49|87.6|87.55|87.6|87.55|87.48|87.43|18913
1668080400000|2022-11-10 11:40:00|87.59|87.54|87.67|87.62|87.69|87.65|87.57|87.54|23098
1668080700000|2022-11-10 11:45:00|87.66|87.63|87.63|87.6|87.74|87.68|87.6|87.55|43270
1668081000000|2022-11-10 11:50:00|87.54|87.5|87.49|87.47|87.58|87.53|87.49|87.47|30533
1668081300000|2022-11-10 11:55:00|87.52|87.48|87.38|87.33|87.52|87.48|87.32|87.27|32532
1668081600000|2022-11-10 12:00:00|87.37|87.34|87.19|87.14|87.37|87.34|87.18|87.14|78418
1668081900000|2022-11-10 12:05:00|87.2|87.15|87.32|87.28|87.33|87.28|87.2|87.15|26068
1668082200000|2022-11-10 12:10:00|87.31|87.23|87.08|87.04|87.31|87.23|87.06|87.01|22234
1668082500000|2022-11-10 12:15:00|87.05|87.01|86.96|86.91|87.11|87.06|86.96|86.91|31242
1668082800000|2022-11-10 12:20:00|86.95|86.9|86.88|86.84|86.96|86.91|86.87|86.81|61322
1668083100000|2022-11-10 12:25:00|86.94|86.88|86.93|86.88|86.95|86.92|86.9|86.84|33781
1668083400000|2022-11-10 12:30:00|86.94|86.87|86.91|86.89|86.95|86.91|86.9|86.84|11840
1668083700000|2022-11-10 12:35:00|86.88|86.83|86.88|86.83|86.94|86.9|86.84|86.8|29009
1668084000000|2022-11-10 12:40:00|86.87|86.84|86.71|86.68|86.89|86.85|86.68|86.64|56153
1668084300000|2022-11-10 12:45:00|86.7|86.61|86.69|86.67|86.86|86.8|86.66|86.61|24120
1668084600000|2022-11-10 12:50:00|86.71|86.68|86.75|86.7|86.79|86.74|86.69|86.67|12447
1668084900000|2022-11-10 12:55:00|86.74|86.71|86.76|86.73|86.82|86.77|86.74|86.69|30325
1668085200000|2022-11-10 13:00:00|86.78|86.74|86.9|86.85|86.9|86.85|86.72|86.67|29179
1668085500000|2022-11-10 13:05:00|86.88|86.84|87|86.95|87|86.95|86.82|86.77|6017
1668085800000|2022-11-10 13:10:00|86.99|86.98|87.06|87.04|87.12|87.07|86.99|86.98|40155
1668086100000|2022-11-10 13:15:00|87.05|87.03|87.12|87.08|87.12|87.08|86.98|86.93|43600
1668086400000|2022-11-10 13:20:00|87.14|87.09|87.26|87.23|87.28|87.24|87.14|87.08|14802
1668086700000|2022-11-10 13:25:00|87.25|87.21|87.31|87.26|87.32|87.26|87.19|87.14|40970
1668087000000|2022-11-10 13:30:00|87.46|87.28|88.95|88.88|88.98|88.89|87.44|87.13|266572
1668087300000|2022-11-10 13:35:00|88.94|88.89|89.37|89.32|89.48|89.37|88.93|88.87|187878
1668087600000|2022-11-10 13:40:00|89.42|89.35|89.44|89.4|89.62|89.5|89.06|88.99|190990
1668087900000|2022-11-10 13:45:00|89.46|89.31|89.64|89.58|89.74|89.67|89.39|89.31|307207
1668088200000|2022-11-10 13:50:00|89.65|89.54|89.26|89.19|89.66|89.57|89.21|89.15|268323
1668088500000|2022-11-10 13:55:00|89.27|89.18|89.54|89.48|89.55|89.48|89.15|89.08|188105
1668088800000|2022-11-10 14:00:00|89.55|89.5|89.98|89.9|90.27|90.24|89.55|89.5|396987
1668089100000|2022-11-10 14:05:00|90.02|89.92|89.44|89.38|90.1|90.05|89.44|89.36|134528
1668089400000|2022-11-10 14:10:00|89.46|89.39|89.29|89.22|89.81|89.72|89.26|89.18|238810
1668089700000|2022-11-10 14:15:00|89.28|89.21|88.89|88.8|89.31|89.25|88.84|88.78|240286
1668090000000|2022-11-10 14:20:00|88.92|88.84|89.09|89.03|89.12|89.03|88.81|88.75|173753
1668090300000|2022-11-10 14:25:00|89.11|89.04|88.94|88.88|89.11|89.04|88.87|88.81|135555
1668090600000|2022-11-10 14:30:00|88.89|88.87|88.08|88.04|89|88.92|88.08|88.04|152647
1668090900000|2022-11-10 14:35:00|88.12|88.05|87.76|87.7|88.15|88.1|87.66|87.62|137806
1668091200000|2022-11-10 14:40:00|87.79|87.72|87.49|87.45|87.84|87.76|87.41|87.34|113136
1668091500000|2022-11-10 14:45:00|87.5|87.46|88.02|87.98|88.06|88.02|87.5|87.46|114067
1668091800000|2022-11-10 14:50:00|88.04|87.99|88.03|87.97|88.2|88.13|87.96|87.89|87909
1668092100000|2022-11-10 14:55:00|88.05|87.99|88.31|88.26|88.41|88.37|87.9|87.84|172839
1668092400000|2022-11-10 15:00:00|88.29|88.25|88.75|88.68|88.75|88.68|88.29|88.25|70352
1668092700000|2022-11-10 15:05:00|88.73|88.66|88.65|88.62|88.73|88.66|88.51|88.46|141075
1668093000000|2022-11-10 15:10:00|88.63|88.59|88.45|88.42|88.64|88.6|88.38|88.35|117643
1668093300000|2022-11-10 15:15:00|88.44|88.4|88.17|88.12|88.65|88.59|88.15|88.11|159193
1668093600000|2022-11-10 15:20:00|88.16|88.13|87.99|87.95|88.17|88.13|87.93|87.91|237539
1668093900000|2022-11-10 15:25:00|87.97|87.92|88|87.97|88|87.97|87.76|87.72|231861
1668094200000|2022-11-10 15:30:00|88.03|87.99|87.58|87.57|88.04|88.02|87.58|87.57|267712
1668094500000|2022-11-10 15:35:00|87.56|87.55|87.35|87.32|87.71|87.67|87.34|87.31|158189
1668094800000|2022-11-10 15:40:00|87.34|87.27|87.4|87.35|87.63|87.62|87.28|87.27|138829
1668095100000|2022-11-10 15:45:00|87.38|87.34|86.93|86.88|87.38|87.34|86.9|86.87|314385
1668095400000|2022-11-10 15:50:00|86.94|86.89|87.32|87.24|87.32|87.25|86.62|86.57|263773
1668095700000|2022-11-10 15:55:00|87.3|87.25|86.95|86.91|87.45|87.38|86.94|86.87|285376
1668096000000|2022-11-10 16:00:00|86.94|86.95|86.93|86.91|87.04|86.99|86.79|86.76|140323
1668096300000|2022-11-10 16:05:00|86.94|86.92|86.85|86.82|87.06|87.01|86.77|86.74|171235
1668096600000|2022-11-10 16:10:00|86.9|86.85|87.02|86.97|87.03|86.98|86.8|86.76|262245
1668096900000|2022-11-10 16:15:00|87.03|86.98|86.52|86.49|87.03|86.99|86.5|86.46|243065
1668097200000|2022-11-10 16:20:00|86.55|86.5|86.41|86.39|86.65|86.6|86.38|86.33|347996
1668097500000|2022-11-10 16:25:00|86.38|86.37|86.34|86.31|86.52|86.48|86.26|86.2|673415
1668153600000|2022-11-11 08:00:00|87.08|86.83|88.2|87.97|89.85|89.47|87.08|86.83|467240
1668153900000|2022-11-11 08:05:00|88.16|87.98|88.54|88.37|88.79|88.57|88.16|87.94|317890
1668154200000|2022-11-11 08:10:00|88.53|88.27|88.43|88.34|88.65|88.54|88.06|87.97|214096
1668154500000|2022-11-11 08:15:00|88.19|88.09|88.96|88.91|89|88.95|88.19|88.09|388350
1668154800000|2022-11-11 08:20:00|88.91|88.85|89.36|89.27|89.75|89.64|88.71|88.62|296860
1668155100000|2022-11-11 08:25:00|89.46|89.33|89.19|89.13|89.47|89.38|89.06|88.99|133050
1668155400000|2022-11-11 08:30:00|89.21|89.14|88.93|88.88|89.42|89.34|88.92|88.83|242506
1668155700000|2022-11-11 08:35:00|88.92|88.91|88.98|88.91|89.35|89.29|88.85|88.78|192405
1668156000000|2022-11-11 08:40:00|88.97|88.9|88.74|88.67|89.38|89.32|88.72|88.64|206555
1668156300000|2022-11-11 08:45:00|88.73|88.64|88.4|88.35|88.88|88.82|88.31|88.24|136662
1668156600000|2022-11-11 08:50:00|88.43|88.38|88.87|88.81|88.88|88.81|88.42|88.35|115033
1668156900000|2022-11-11 08:55:00|88.85|88.8|88.9|88.86|88.99|88.92|88.82|88.77|63357
1668157200000|2022-11-11 09:00:00|88.91|88.85|88.87|88.82|88.92|88.86|88.8|88.74|108301
1668157500000|2022-11-11 09:05:00|88.89|88.83|89.15|89.1|89.37|89.32|88.88|88.82|332236
1668157800000|2022-11-11 09:10:00|89.14|89.02|89.25|89.15|89.55|89.48|89.04|88.98|398224
1668158100000|2022-11-11 09:15:00|89.23|89.14|89.84|89.76|89.86|89.77|89.23|89.14|135352
1668158400000|2022-11-11 09:20:00|89.85|89.78|89.65|89.57|89.85|89.78|89.59|89.52|240886
1668158700000|2022-11-11 09:25:00|89.67|89.58|89.59|89.52|89.99|89.9|89.5|89.48|349622
1668159000000|2022-11-11 09:30:00|89.58|89.51|89.51|89.44|89.72|89.64|89.46|89.4|124930
1668159300000|2022-11-11 09:35:00|89.47|89.42|89.53|89.5|89.61|89.56|89.45|89.4|98478
1668159600000|2022-11-11 09:40:00|89.6|89.55|89.48|89.46|89.79|89.74|89.48|89.43|307953
1668159900000|2022-11-11 09:45:00|89.49|89.43|89.58|89.51|89.72|89.64|89.44|89.4|178920
1668160200000|2022-11-11 09:50:00|89.62|89.52|89.75|89.69|89.78|89.73|89.52|89.49|96439
1668160500000|2022-11-11 09:55:00|89.81|89.71|89.96|89.9|89.96|89.9|89.76|89.71|75747
1668160800000|2022-11-11 10:00:00|89.95|89.91|89.87|89.81|90.08|90.03|89.79|89.73|173679
1668161100000|2022-11-11 10:05:00|89.86|89.79|89.52|89.46|89.96|89.89|89.5|89.46|243815
1668161400000|2022-11-11 10:10:00|89.6|89.45|89.55|89.5|89.67|89.61|89.44|89.39|109334
1668161700000|2022-11-11 10:15:00|89.54|89.49|89.78|89.72|89.78|89.72|89.3|89.27|153605
1668162000000|2022-11-11 10:20:00|89.8|89.73|89.5|89.46|89.8|89.75|89.5|89.45|187260
1668162300000|2022-11-11 10:25:00|89.53|89.45|89.43|89.36|89.53|89.48|89.33|89.27|101397
1668162600000|2022-11-11 10:30:00|89.49|89.38|89.55|89.5|89.55|89.5|89.31|89.27|39200
1668162900000|2022-11-11 10:35:00|89.56|89.52|89.86|89.8|90.02|89.98|89.56|89.52|153999
1668163200000|2022-11-11 10:40:00|89.85|89.75|89.72|89.69|89.91|89.88|89.58|89.51|155366
1668163500000|2022-11-11 10:45:00|89.78|89.71|89.97|89.91|89.97|89.91|89.73|89.68|268035
1668163800000|2022-11-11 10:50:00|89.98|89.92|90.08|90.02|90.21|90.16|89.93|89.87|437860
1668164100000|2022-11-11 10:55:00|90.07|89.97|90.1|90.04|90.11|90.09|89.93|89.88|221293
1668164400000|2022-11-11 11:00:00|90.09|90|90.27|90.23|90.3|90.25|89.94|89.89|243714
1668164700000|2022-11-11 11:05:00|90.29|90.24|90.29|90.23|90.45|90.37|90.15|90.08|229334
1668165000000|2022-11-11 11:10:00|90.26|90.22|90.27|90.22|90.3|90.24|90.16|90.12|204171
1668165300000|2022-11-11 11:15:00|90.26|90.21|90.35|90.3|90.42|90.36|90.21|90.18|223936
1668165600000|2022-11-11 11:20:00|90.34|90.29|90.44|90.4|90.47|90.42|90.34|90.29|127339
1668165900000|2022-11-11 11:25:00|90.5|90.41|90.75|90.72|90.82|90.77|90.49|90.4|240914
1668166200000|2022-11-11 11:30:00|90.65|90.57|90.08|90|90.66|90.61|90.08|90|115900
1668166500000|2022-11-11 11:35:00|89.99|90.01|89.99|89.95|90.1|90.04|89.89|89.87|160916
1668166800000|2022-11-11 11:40:00|89.95|89.96|90.15|90.1|90.16|90.1|89.86|89.8|397742
1668167100000|2022-11-11 11:45:00|90.11|90.06|90.21|90.17|90.22|90.18|90.11|90.06|152164
1668167400000|2022-11-11 11:50:00|90.24|90.19|90.21|90.17|90.41|90.36|90.18|90.15|294882
1668167700000|2022-11-11 11:55:00|90.19|90.19|90.07|90.05|90.19|90.19|89.97|89.93|200721
1668168000000|2022-11-11 12:00:00|90.06|90.01|90.07|90.04|90.14|90.1|90|89.96|120345
1668168300000|2022-11-11 12:05:00|90.06|89.99|89.91|89.87|90.06|89.99|89.89|89.86|107148
1668168600000|2022-11-11 12:10:00|89.9|89.83|89.84|89.78|89.91|89.87|89.78|89.73|88543
1668168900000|2022-11-11 12:15:00|89.83|89.77|89.64|89.61|89.84|89.8|89.63|89.61|119624
1668169200000|2022-11-11 12:20:00|89.63|89.57|89.35|89.32|89.63|89.58|89.27|89.2|179989
1668169500000|2022-11-11 12:25:00|89.41|89.36|89.38|89.34|89.41|89.36|89.26|89.22|138261
1668169800000|2022-11-11 12:30:00|89.37|89.33|89.43|89.36|89.43|89.36|89.23|89.19|95223
1668170100000|2022-11-11 12:35:00|89.41|89.37|89.47|89.43|89.48|89.46|89.35|89.32|118123
1668170400000|2022-11-11 12:40:00|89.5|89.42|89.29|89.25|89.56|89.51|89.29|89.23|67420
1668170700000|2022-11-11 12:45:00|89.32|89.26|89.48|89.44|89.48|89.44|89.32|89.26|25076
1668171000000|2022-11-11 12:50:00|89.49|89.45|89.45|89.42|89.5|89.46|89.32|89.29|84805
1668171300000|2022-11-11 12:55:00|89.47|89.33|89.39|89.35|89.47|89.41|89.33|89.31|40400
1668171600000|2022-11-11 13:00:00|89.38|89.36|89.43|89.4|89.46|89.43|89.37|89.33|53513
1668171900000|2022-11-11 13:05:00|89.45|89.42|89.46|89.42|89.55|89.5|89.4|89.36|99562
1668172200000|2022-11-11 13:10:00|89.47|89.38|89.45|89.4|89.53|89.49|89.42|89.38|50375
1668172500000|2022-11-11 13:15:00|89.44|89.38|89.34|89.3|89.46|89.42|89.34|89.3|127600
1668172800000|2022-11-11 13:20:00|89.33|89.29|89.45|89.4|89.45|89.4|89.27|89.22|22288
1668173100000|2022-11-11 13:25:00|89.44|89.41|89.18|89.14|89.5|89.45|89.17|89.13|95870
1668173400000|2022-11-11 13:30:00|89.19|89.15|89.32|89.28|89.35|89.3|89.17|89.15|75809
1668173700000|2022-11-11 13:35:00|89.31|89.26|89.11|89.08|89.34|89.3|89.1|89.05|45593
1668174000000|2022-11-11 13:40:00|89.08|89.05|88.98|88.94|89.12|89.08|88.9|88.85|215463
1668174300000|2022-11-11 13:45:00|89.03|88.97|89.09|89.06|89.1|89.06|89|88.95|39368
1668174600000|2022-11-11 13:50:00|89.1|89.04|89.03|88.99|89.1|89.06|88.99|88.97|49391
1668174900000|2022-11-11 13:55:00|89.02|89.03|89.06|89.03|89.1|89.05|88.96|88.93|35603
1668175200000|2022-11-11 14:00:00|89.04|89.04|88.89|88.87|89.05|89.04|88.87|88.85|108943
1668175500000|2022-11-11 14:05:00|88.96|88.86|89.03|88.99|89.09|89.05|88.96|88.86|42900
1668175800000|2022-11-11 14:10:00|89|89|88.81|88.78|89.05|89|88.8|88.76|131915
1668176100000|2022-11-11 14:15:00|88.79|88.76|88.65|88.63|88.84|88.8|88.64|88.6|59945
1668176400000|2022-11-11 14:20:00|88.64|88.62|88.4|88.35|88.65|88.62|88.4|88.35|61885
1668176700000|2022-11-11 14:25:00|88.39|88.36|88.07|88.03|88.4|88.37|88.06|88.03|240569
1668177000000|2022-11-11 14:30:00|88.09|88.05|88.09|88.03|88.24|88.19|87.96|87.92|251490
1668177300000|2022-11-11 14:35:00|88.11|88.04|87.86|87.81|88.14|88.07|87.82|87.79|222486
1668177600000|2022-11-11 14:40:00|87.84|87.83|87.5|87.48|87.9|87.86|87.48|87.44|180099
1668177900000|2022-11-11 14:45:00|87.57|87.53|88.33|88.31|88.35|88.31|87.57|87.53|193396
1668178200000|2022-11-11 14:50:00|88.34|88.3|88.75|88.7|88.87|88.81|88.34|88.3|116904
1668178500000|2022-11-11 14:55:00|88.72|88.71|88.84|88.78|88.87|88.78|88.65|88.6|112269
1668178800000|2022-11-11 15:00:00|88.8|88.64|88.59|88.53|88.87|88.79|88.56|88.52|130049
1668179100000|2022-11-11 15:05:00|88.56|88.54|88.72|88.67|88.87|88.85|88.56|88.54|148998
1668179400000|2022-11-11 15:10:00|88.71|88.6|88.65|88.61|88.84|88.8|88.61|88.56|126338
1668179700000|2022-11-11 15:15:00|88.7|88.65|89.06|89.01|89.09|89.07|88.67|88.63|191722
1668180000000|2022-11-11 15:20:00|89.07|89.02|88.95|88.91|89.1|89.06|88.91|88.88|110579
1668180300000|2022-11-11 15:25:00|88.94|88.92|88.78|88.74|89.04|88.99|88.76|88.73|87189
1668180600000|2022-11-11 15:30:00|88.84|88.76|88.7|88.67|88.94|88.89|88.61|88.58|116918
1668180900000|2022-11-11 15:35:00|88.71|88.66|88.57|88.53|88.71|88.68|88.57|88.52|186785
1668181200000|2022-11-11 15:40:00|88.58|88.54|88.56|88.53|88.66|88.63|88.46|88.43|415312
1668181500000|2022-11-11 15:45:00|88.57|88.55|88.67|88.64|88.68|88.64|88.49|88.46|94986
1668181800000|2022-11-11 15:50:00|88.68|88.63|88.86|88.84|89.02|88.99|88.65|88.62|106902
1668182100000|2022-11-11 15:55:00|88.83|88.79|88.95|88.91|88.98|88.94|88.83|88.79|91666
1668182400000|2022-11-11 16:00:00|88.97|88.92|88.96|88.94|89.05|89.02|88.93|88.89|123601
1668182700000|2022-11-11 16:05:00|88.99|88.95|88.84|88.81|89.05|89.01|88.82|88.78|101079
1668183000000|2022-11-11 16:10:00|88.83|88.82|88.96|88.93|89.04|89.02|88.82|88.81|138317
1668183300000|2022-11-11 16:15:00|88.99|88.94|89.24|89.21|89.3|89.27|88.96|88.92|138469
1668183600000|2022-11-11 16:20:00|89.19|89.16|89.3|89.26|89.3|89.27|89.1|89.07|164836
1668183900000|2022-11-11 16:25:00|89.28|89.27|89.01|88.97|89.28|89.27|89|88.96|479209
1668412800000|2022-11-14 08:00:00|89.32|88.99|89.45|89.36|89.65|89.36|89.08|88.91|152128
1668413100000|2022-11-14 08:05:00|89.34|89.27|90.35|90.25|90.35|90.26|89.27|89.14|198579
1668413400000|2022-11-14 08:10:00|90.43|90.26|89.98|89.92|90.8|90.71|89.91|89.77|274029
1668413700000|2022-11-14 08:15:00|89.89|89.77|90.22|90.18|90.32|90.21|89.81|89.74|167976
1668414000000|2022-11-14 08:20:00|90.16|90.07|89.97|89.91|90.31|90.22|89.9|89.87|165060
1668414300000|2022-11-14 08:25:00|89.96|89.92|90.04|89.98|90.46|90.42|89.93|89.88|388798
1668414600000|2022-11-14 08:30:00|90.1|90.04|90.19|90.11|90.3|90.26|89.95|89.9|108393
1668414900000|2022-11-14 08:35:00|90.21|90.13|90.36|90.28|90.37|90.31|90.11|90.06|80925
1668415200000|2022-11-14 08:40:00|90.35|90.3|90.25|90.19|90.44|90.39|90.24|90.18|114487
1668415500000|2022-11-14 08:45:00|90.23|90.15|90.16|90.12|90.34|90.26|90.1|90.05|42893
1668415800000|2022-11-14 08:50:00|90.24|90.18|90.16|90.11|90.31|90.25|90.08|90.06|94316
1668416100000|2022-11-14 08:55:00|90.17|90.12|90.18|90.11|90.38|90.31|90.05|89.98|145525
1668416400000|2022-11-14 09:00:00|90.19|90.12|89.89|89.85|90.19|90.14|89.88|89.85|61455
1668416700000|2022-11-14 09:05:00|89.85|89.8|89.41|89.36|89.87|89.81|89.41|89.36|241942
1668417000000|2022-11-14 09:10:00|89.37|89.34|89.35|89.32|89.48|89.44|89.3|89.23|120521
1668417300000|2022-11-14 09:15:00|89.38|89.3|89.54|89.48|89.68|89.63|89.22|89.16|120671
1668417600000|2022-11-14 09:20:00|89.59|89.52|89.56|89.49|89.71|89.64|89.48|89.42|40709
1668417900000|2022-11-14 09:25:00|89.54|89.48|89.49|89.44|89.54|89.48|89.38|89.34|33040
1668418200000|2022-11-14 09:30:00|89.45|89.41|89.8|89.74|89.8|89.74|89.42|89.39|37682
1668418500000|2022-11-14 09:35:00|89.85|89.75|89.98|89.93|90.03|89.98|89.84|89.74|78545
1668418800000|2022-11-14 09:40:00|89.97|89.91|90.22|90.16|90.25|90.19|89.95|89.9|71622
1668419100000|2022-11-14 09:45:00|90.23|90.17|89.97|89.91|90.25|90.18|89.96|89.9|75554
1668419400000|2022-11-14 09:50:00|89.96|89.92|90.28|90.24|90.28|90.24|89.96|89.92|78053
1668419700000|2022-11-14 09:55:00|90.31|90.25|90.14|90.08|90.31|90.26|90.12|90.07|70054
1668420000000|2022-11-14 10:00:00|90.2|90.09|90.29|90.25|90.31|90.27|90.19|90.09|38929
1668420300000|2022-11-14 10:05:00|90.28|90.26|90.17|90.13|90.28|90.26|90.16|90.11|178801
1668420600000|2022-11-14 10:10:00|90.21|90.14|90.17|90.13|90.29|90.23|90.04|89.99|80504
1668420900000|2022-11-14 10:15:00|90.16|90.18|90.06|90.02|90.24|90.18|89.98|89.93|86327
1668421200000|2022-11-14 10:20:00|90.03|89.98|89.91|89.86|90.1|90.06|89.9|89.86|25610
1668421500000|2022-11-14 10:25:00|89.93|89.87|89.99|89.95|90.04|89.99|89.92|89.87|93862
1668421800000|2022-11-14 10:30:00|90.05|89.96|89.9|89.86|90.06|90.04|89.88|89.85|248614
1668422100000|2022-11-14 10:35:00|89.88|89.85|89.87|89.83|89.93|89.88|89.71|89.65|612172
1668422400000|2022-11-14 10:40:00|89.94|89.84|90.07|90.02|90.09|90.05|89.89|89.84|37333
1668422700000|2022-11-14 10:45:00|90.06|89.98|90.2|90.16|90.23|90.2|89.97|89.93|71331
1668423000000|2022-11-14 10:50:00|90.22|90.17|90.26|90.21|90.27|90.23|90.16|90.13|58317
1668423300000|2022-11-14 10:55:00|90.25|90.2|90.41|90.35|90.47|90.43|90.2|90.15|43301
1668423600000|2022-11-14 11:00:00|90.39|90.34|90.32|90.3|90.41|90.38|90.31|90.27|3905649
1668423900000|2022-11-14 11:05:00|90.29|90.27|90.2|90.16|90.29|90.27|90.15|90.11|85702
1668424200000|2022-11-14 11:10:00|90.25|90.15|90.26|90.23|90.26|90.23|90.2|90.15|41421
1668424500000|2022-11-14 11:15:00|90.3|90.25|90.52|90.48|90.52|90.48|90.3|90.25|148892
1668424800000|2022-11-14 11:20:00|90.47|90.47|90.3|90.27|90.5|90.48|90.3|90.26|110734
1668425100000|2022-11-14 11:25:00|90.32|90.28|90.35|90.29|90.43|90.38|90.31|90.27|51990
1668425400000|2022-11-14 11:30:00|90.34|90.28|90.4|90.35|90.42|90.37|90.3|90.27|44706
1668425700000|2022-11-14 11:35:00|90.39|90.34|90.52|90.47|90.52|90.48|90.37|90.34|100508
1668426000000|2022-11-14 11:40:00|90.51|90.46|90.3|90.25|90.51|90.46|90.23|90.19|60133
1668426300000|2022-11-14 11:45:00|90.29|90.24|90.16|90.11|90.3|90.27|90.11|90.06|36117
1668426600000|2022-11-14 11:50:00|90.14|90.12|89.93|89.87|90.16|90.12|89.93|89.87|55938
1668426900000|2022-11-14 11:55:00|89.95|89.88|89.85|89.81|89.97|89.91|89.82|89.77|66032
1668427200000|2022-11-14 12:00:00|89.86|89.79|90.12|90.07|90.12|90.07|89.81|89.78|95726
1668427500000|2022-11-14 12:05:00|90.14|90.08|90.17|90.12|90.28|90.22|90.12|90.07|164511
1668427800000|2022-11-14 12:10:00|90.21|90.13|90.38|90.35|90.41|90.37|90.21|90.13|47822
1668428100000|2022-11-14 12:15:00|90.39|90.28|90.42|90.38|90.44|90.4|90.3|90.28|30180
1668428400000|2022-11-14 12:20:00|90.41|90.33|90.35|90.32|90.49|90.45|90.35|90.32|42274
1668428700000|2022-11-14 12:25:00|90.32|90.29|90.29|90.25|90.5|90.46|90.29|90.25|252930
1668429000000|2022-11-14 12:30:00|90.33|90.3|90.44|90.4|90.48|90.43|90.22|90.18|77862
1668429300000|2022-11-14 12:35:00|90.45|90.41|90.46|90.42|90.55|90.5|90.37|90.34|411589
1668429600000|2022-11-14 12:40:00|90.47|90.43|90.58|90.57|90.66|90.63|90.45|90.41|119582
1668429900000|2022-11-14 12:45:00|90.59|90.6|90.97|90.93|90.99|90.96|90.56|90.52|237498
1668430200000|2022-11-14 12:50:00|90.98|90.94|91.01|90.97|91.08|91.05|90.96|90.92|57957
1668430500000|2022-11-14 12:55:00|90.94|90.89|91.19|91.14|91.19|91.14|90.94|90.89|86490
1668430800000|2022-11-14 13:00:00|91.1|91.08|91.1|91.05|91.26|91.21|91.04|90.96|124552
1668431100000|2022-11-14 13:05:00|91.11|91.06|91.18|91.12|91.29|91.26|91.11|91.06|77040
1668431400000|2022-11-14 13:10:00|91.17|91.13|91.38|91.34|91.39|91.35|91.17|91.12|82922
1668431700000|2022-11-14 13:15:00|91.39|91.33|91.42|91.38|91.43|91.38|91.23|91.2|51526
1668432000000|2022-11-14 13:20:00|91.41|91.39|91.3|91.26|91.41|91.39|91.15|91.1|136106
1668432300000|2022-11-14 13:25:00|91.29|91.23|91.33|91.3|91.35|91.33|91.26|91.21|145495
1668432600000|2022-11-14 13:30:00|91.27|91.22|91.58|91.53|91.58|91.53|91.27|91.22|244737
1668432900000|2022-11-14 13:35:00|91.55|91.52|91.58|91.55|91.6|91.58|91.47|91.43|88227
1668433200000|2022-11-14 13:40:00|91.62|91.57|91.69|91.65|91.69|91.65|91.47|91.43|285374
1668433500000|2022-11-14 13:45:00|91.65|91.62|91.79|91.77|91.89|91.85|91.65|91.62|102403
1668433800000|2022-11-14 13:50:00|91.84|91.82|92|91.98|92|91.99|91.84|91.82|194197
1668434100000|2022-11-14 13:55:00|91.99|91.96|92|91.97|92|91.99|91.91|91.87|184688
1668434400000|2022-11-14 14:00:00|91.99|91.98|92.12|92.09|92.13|92.1|91.98|91.96|197663
1668434700000|2022-11-14 14:05:00|92.11|92.08|92.06|92.02|92.23|92.19|92.06|92.02|231392
1668435000000|2022-11-14 14:10:00|92.07|92.03|92|91.96|92.12|92.08|91.91|91.86|329289
1668435300000|2022-11-14 14:15:00|92.04|91.97|92.08|92.06|92.14|92.1|91.99|91.95|180204
1668435600000|2022-11-14 14:20:00|92.05|92.01|92.16|92.13|92.16|92.13|92.04|92|399219
1668435900000|2022-11-14 14:25:00|92.14|92.14|92.33|92.29|92.49|92.44|92.14|92.14|177425
1668436200000|2022-11-14 14:30:00|92.31|92.28|92.3|92.26|92.46|92.42|92.22|92.19|190853
1668436500000|2022-11-14 14:35:00|92.27|92.27|92.35|92.31|92.46|92.41|92.06|92.02|375710
1668436800000|2022-11-14 14:40:00|92.34|92.32|92.16|92.12|92.37|92.33|92.14|92.1|151485
1668437100000|2022-11-14 14:45:00|92.12|92.09|92.28|92.25|92.28|92.27|91.97|91.93|225173
1668437400000|2022-11-14 14:50:00|92.27|92.26|92.29|92.26|92.34|92.29|92.19|92.14|172473
1668437700000|2022-11-14 14:55:00|92.3|92.27|92.26|92.22|92.36|92.33|92.18|92.14|101301
1668438000000|2022-11-14 15:00:00|92.28|92.24|92.46|92.42|92.54|92.49|92.22|92.17|191528
1668438300000|2022-11-14 15:05:00|92.47|92.44|92.43|92.4|92.5|92.47|92.33|92.29|198696
1668438600000|2022-11-14 15:10:00|92.4|92.37|92.27|92.24|92.45|92.41|92.17|92.14|236727
1668438900000|2022-11-14 15:15:00|92.31|92.27|92.59|92.56|92.59|92.56|92.31|92.27|2011751
1668439200000|2022-11-14 15:20:00|92.58|92.58|92.52|92.5|92.62|92.59|92.42|92.37|162081
1668439500000|2022-11-14 15:25:00|92.5|92.47|92.36|92.34|92.56|92.52|92.32|92.27|94531
1668439800000|2022-11-14 15:30:00|92.37|92.35|92.42|92.4|92.48|92.45|92.3|92.26|145678
1668440100000|2022-11-14 15:35:00|92.43|92.41|92.71|92.69|92.71|92.69|92.42|92.4|292969
1668440400000|2022-11-14 15:40:00|92.7|92.68|92.7|92.67|92.78|92.74|92.63|92.6|147040
1668440700000|2022-11-14 15:45:00|92.66|92.62|92.67|92.64|92.76|92.72|92.6|92.57|179440
1668441000000|2022-11-14 15:50:00|92.68|92.63|92.6|92.58|92.75|92.72|92.6|92.57|204411
1668441300000|2022-11-14 15:55:00|92.55|92.53|92.47|92.42|92.64|92.6|92.08|92.05|1604893
1668441600000|2022-11-14 16:00:00|92.46|92.41|91.92|91.87|92.46|92.43|91.82|91.78|169003
1668441900000|2022-11-14 16:05:00|91.91|91.9|91.65|91.6|91.97|91.92|91.65|91.6|251702
1668442200000|2022-11-14 16:10:00|91.64|91.59|91.24|91.21|91.64|91.6|91.24|91.21|184494
1668442500000|2022-11-14 16:15:00|91.23|91.23|91.41|91.38|91.41|91.38|91.13|91.1|290740
1668442800000|2022-11-14 16:20:00|91.45|91.41|91.47|91.45|91.63|91.61|91.42|91.41|136713
1668443100000|2022-11-14 16:25:00|91.46|91.43|91.48|91.42|91.65|91.61|91.46|91.42|257931
1668499200000|2022-11-15 08:00:00|91.31|91.01|91.6|91.46|91.77|91.63|91.31|91.01|625811
1668499500000|2022-11-15 08:05:00|91.54|91.45|91.56|91.45|91.6|91.45|91.15|91.05|98811
1668499800000|2022-11-15 08:10:00|91.55|91.47|91.63|91.54|91.79|91.68|91.41|91.32|84731
1668500100000|2022-11-15 08:15:00|91.58|91.48|91.76|91.68|91.81|91.73|91.13|91.06|131829
1668500400000|2022-11-15 08:20:00|91.75|91.58|91.72|91.65|91.85|91.77|91.54|91.46|134828
1668500700000|2022-11-15 08:25:00|91.66|91.66|91.56|91.48|91.74|91.67|91.51|91.42|94178
1668501000000|2022-11-15 08:30:00|91.55|91.47|91.71|91.68|91.71|91.68|91.47|91.41|99494
1668501300000|2022-11-15 08:35:00|91.7|91.66|91.84|91.77|91.91|91.85|91.63|91.58|110204
1668501600000|2022-11-15 08:40:00|91.83|91.75|91.77|91.72|91.99|91.93|91.62|91.58|148283
1668501900000|2022-11-15 08:45:00|91.76|91.7|91.46|91.4|92.07|92|91.44|91.38|122583
1668502200000|2022-11-15 08:50:00|91.44|91.36|90.95|90.89|91.44|91.37|90.93|90.85|157112
1668502500000|2022-11-15 08:55:00|91.02|90.9|90.63|90.56|91.02|90.96|90.59|90.51|288985
1668502800000|2022-11-15 09:00:00|90.64|90.51|90.54|90.5|90.7|90.62|90.54|90.5|208382
1668503100000|2022-11-15 09:05:00|90.45|90.41|90.36|90.31|90.52|90.46|90.34|90.3|209106
1668503400000|2022-11-15 09:10:00|90.39|90.3|90.34|90.3|90.41|90.35|90.15|90.09|181588
1668503700000|2022-11-15 09:15:00|90.3|90.25|90.24|90.19|90.36|90.31|90.1|90.04|148623
1668504000000|2022-11-15 09:20:00|90.27|90.2|89.89|89.84|90.29|90.23|89.85|89.82|507762
1668504300000|2022-11-15 09:25:00|89.91|89.86|89.87|89.82|89.91|89.86|89.77|89.73|173035
1668504600000|2022-11-15 09:30:00|89.86|89.8|90.13|90.09|90.14|90.09|89.85|89.79|70694
1668504900000|2022-11-15 09:35:00|90.11|90.08|90.07|90.01|90.16|90.12|90.02|89.96|76738
1668505200000|2022-11-15 09:40:00|90.06|89.94|89.99|89.94|90.07|89.98|89.87|89.83|211523
1668505500000|2022-11-15 09:45:00|90.03|89.98|89.89|89.85|90.04|89.98|89.89|89.84|68786
1668505800000|2022-11-15 09:50:00|89.88|89.84|90.11|90.06|90.12|90.09|89.86|89.82|279715
1668506100000|2022-11-15 09:55:00|90.1|90.17|90.34|90.28|90.37|90.31|90.1|90.17|33556
1668506400000|2022-11-15 10:00:00|90.38|90.31|90.41|90.36|90.52|90.42|90.35|90.29|47171
1668506700000|2022-11-15 10:05:00|90.4|90.35|90.14|90.08|90.41|90.35|90.06|90.01|56783
1668507000000|2022-11-15 10:10:00|90.13|90.07|90.14|90.09|90.17|90.12|89.97|89.96|105756
1668507300000|2022-11-15 10:15:00|90.13|90.08|89.96|89.92|90.28|90.22|89.96|89.92|48074
1668507600000|2022-11-15 10:20:00|89.95|89.9|89.94|89.89|90.04|89.99|89.91|89.87|165405
1668507900000|2022-11-15 10:25:00|89.93|89.9|89.86|89.83|89.99|89.95|89.85|89.83|64362
1668508200000|2022-11-15 10:30:00|89.81|89.8|89.74|89.7|89.88|89.84|89.61|89.57|56322
1668508500000|2022-11-15 10:35:00|89.75|89.71|89.82|89.78|89.94|89.88|89.68|89.63|50470
1668508800000|2022-11-15 10:40:00|89.83|89.79|89.78|89.74|89.92|89.87|89.75|89.7|31730
1668509100000|2022-11-15 10:45:00|89.77|89.65|89.63|89.61|89.77|89.71|89.63|89.58|68217
1668509400000|2022-11-15 10:50:00|89.64|89.62|89.56|89.52|89.71|89.66|89.48|89.44|91117
1668509700000|2022-11-15 10:55:00|89.53|89.49|89.77|89.73|89.77|89.74|89.51|89.47|93327
1668510000000|2022-11-15 11:00:00|89.83|89.74|89.68|89.65|89.85|89.81|89.67|89.63|39260
1668510300000|2022-11-15 11:05:00|89.69|89.7|89.74|89.69|89.76|89.73|89.6|89.57|75804
1668510600000|2022-11-15 11:10:00|89.73|89.67|89.53|89.47|89.73|89.67|89.51|89.47|68243
1668510900000|2022-11-15 11:15:00|89.55|89.49|89.42|89.37|89.55|89.49|89.38|89.33|52852
1668511200000|2022-11-15 11:20:00|89.44|89.38|89.33|89.3|89.44|89.41|89.33|89.3|43546
1668511500000|2022-11-15 11:25:00|89.34|89.31|89.47|89.44|89.5|89.45|89.33|89.28|91551
1668511800000|2022-11-15 11:30:00|89.48|89.47|89.65|89.61|89.66|89.61|89.46|89.42|113332
1668512100000|2022-11-15 11:35:00|89.66|89.62|89.75|89.72|89.75|89.72|89.65|89.62|59175
1668512400000|2022-11-15 11:40:00|89.71|89.67|89.77|89.73|89.83|89.8|89.64|89.59|50671
1668512700000|2022-11-15 11:45:00|89.83|89.79|89.79|89.74|89.88|89.83|89.73|89.68|26758
1668513000000|2022-11-15 11:50:00|89.8|89.75|89.75|89.7|89.81|89.76|89.73|89.68|51661
1668513300000|2022-11-15 11:55:00|89.74|89.62|89.65|89.6|89.74|89.63|89.52|89.47|41399
1668513600000|2022-11-15 12:00:00|89.63|89.59|89.78|89.73|89.78|89.73|89.54|89.49|56148
1668513900000|2022-11-15 12:05:00|89.77|89.72|89.98|89.95|90|89.95|89.76|89.72|45311
1668514200000|2022-11-15 12:10:00|89.99|89.96|89.9|89.85|90.06|90.01|89.88|89.84|61801
1668514500000|2022-11-15 12:15:00|89.86|89.84|90.08|90.05|90.09|90.05|89.84|89.79|51390
1668514800000|2022-11-15 12:20:00|90.07|90.06|89.97|89.92|90.14|90.1|89.96|89.91|53870
1668515100000|2022-11-15 12:25:00|89.96|89.91|89.9|89.86|90.04|90|89.9|89.86|23400
1668515400000|2022-11-15 12:30:00|89.91|89.87|89.79|89.76|89.91|89.87|89.75|89.7|35359
1668515700000|2022-11-15 12:35:00|89.84|89.75|89.93|89.89|89.93|89.89|89.83|89.75|54110
1668516000000|2022-11-15 12:40:00|89.92|89.86|89.95|89.92|90.02|89.99|89.9|89.86|18917
1668516300000|2022-11-15 12:45:00|89.94|89.88|89.98|89.94|90.03|90|89.91|89.88|32685
1668516600000|2022-11-15 12:50:00|89.97|89.93|89.87|89.83|89.97|89.93|89.78|89.75|38543
1668516900000|2022-11-15 12:55:00|89.86|89.82|89.99|89.96|90|89.97|89.84|89.82|18249
1668517200000|2022-11-15 13:00:00|89.98|89.97|90.12|90.08|90.16|90.12|89.98|89.97|50514
1668517500000|2022-11-15 13:05:00|90.11|90.07|90.33|90.29|90.33|90.29|90.09|90.04|445376
1668517800000|2022-11-15 13:10:00|90.31|90.27|90.48|90.46|90.49|90.46|90.29|90.27|29544
1668518100000|2022-11-15 13:15:00|90.51|90.47|90.57|90.52|90.57|90.52|90.43|90.39|257571
1668518400000|2022-11-15 13:20:00|90.56|90.53|90.7|90.67|90.81|90.75|90.55|90.53|93145
1668518700000|2022-11-15 13:25:00|90.72|90.68|90.72|90.67|90.8|90.76|90.71|90.67|23425
1668519000000|2022-11-15 13:30:00|90.71|90.61|90.89|90.85|91.13|91.04|90.65|90.6|147073
1668519300000|2022-11-15 13:35:00|90.85|90.81|90.78|90.72|91.11|91.05|90.74|90.68|107042
1668519600000|2022-11-15 13:40:00|90.77|90.73|90.94|90.9|91.02|90.97|90.7|90.66|113481
1668519900000|2022-11-15 13:45:00|90.93|90.89|91.1|91.06|91.17|91.12|90.9|90.84|135641
1668520200000|2022-11-15 13:50:00|91.09|91.05|91.08|91.02|91.18|91.13|90.96|90.92|73231
1668520500000|2022-11-15 13:55:00|91.07|91.03|91.5|91.45|91.5|91.45|91.06|91.01|70408
1668520800000|2022-11-15 14:00:00|91.49|91.41|91.29|91.25|91.5|91.46|91.21|91.17|43090
1668521100000|2022-11-15 14:05:00|91.28|91.24|91.21|91.16|91.35|91.29|91.17|91.11|92372
1668521400000|2022-11-15 14:10:00|91.22|91.17|91|90.95|91.24|91.19|90.97|90.92|34434
1668521700000|2022-11-15 14:15:00|91.01|90.96|90.88|90.85|91.01|90.96|90.8|90.77|55181
1668522000000|2022-11-15 14:20:00|90.89|90.86|91.04|91|91.11|91.09|90.85|90.81|110343
1668522300000|2022-11-15 14:25:00|91.05|91.01|90.95|90.92|91.05|91.01|90.83|90.8|58815
1668522600000|2022-11-15 14:30:00|91|90.93|90.97|90.95|91.08|91.03|90.85|90.82|210844
1668522900000|2022-11-15 14:35:00|91|90.96|91.02|90.99|91.13|91.09|90.96|90.92|111638
1668523200000|2022-11-15 14:40:00|91.06|91.02|91|90.97|91.13|91.08|90.96|90.92|49430
1668523500000|2022-11-15 14:45:00|90.99|90.96|90.61|90.57|91.06|91.02|90.45|90.43|132154
1668523800000|2022-11-15 14:50:00|90.67|90.58|90.8|90.75|90.99|90.94|90.65|90.58|178657
1668524100000|2022-11-15 14:55:00|90.79|90.76|90.34|90.28|90.82|90.78|90.25|90.2|114086
1668524400000|2022-11-15 15:00:00|90.44|90.29|90.46|90.41|90.61|90.55|90.36|90.29|63358
1668524700000|2022-11-15 15:05:00|90.47|90.43|90.51|90.48|90.58|90.53|90.3|90.25|88537
1668525000000|2022-11-15 15:10:00|90.46|90.49|90.54|90.49|90.56|90.54|90.46|90.41|59651
1668525300000|2022-11-15 15:15:00|90.55|90.5|90.52|90.48|90.67|90.63|90.51|90.47|88278
1668525600000|2022-11-15 15:20:00|90.58|90.49|90.54|90.51|90.62|90.59|90.53|90.49|39374
1668525900000|2022-11-15 15:25:00|90.56|90.52|90.67|90.64|90.67|90.64|90.51|90.47|78407
1668526200000|2022-11-15 15:30:00|90.65|90.62|90.97|90.95|91|90.97|90.65|90.62|58956
1668526500000|2022-11-15 15:35:00|90.96|90.91|90.66|90.63|91|90.96|90.65|90.6|79090
1668526800000|2022-11-15 15:40:00|90.61|90.56|90.72|90.69|90.84|90.81|90.58|90.54|160230
1668527100000|2022-11-15 15:45:00|90.76|90.68|90.55|90.51|90.92|90.88|90.55|90.51|74725
1668527400000|2022-11-15 15:50:00|90.53|90.5|90.4|90.37|90.56|90.51|90.4|90.37|54132
1668527700000|2022-11-15 15:55:00|90.39|90.34|90.41|90.37|90.43|90.39|90.26|90.22|41888
1668528000000|2022-11-15 16:00:00|90.42|90.38|90.45|90.42|90.5|90.47|90.35|90.31|57962
1668528300000|2022-11-15 16:05:00|90.46|90.43|90.43|90.41|90.48|90.44|90.41|90.38|659040
1668528600000|2022-11-15 16:10:00|90.42|90.39|90.46|90.44|90.52|90.5|90.39|90.37|72684
1668528900000|2022-11-15 16:15:00|90.47|90.43|90.8|90.76|90.88|90.86|90.47|90.43|132602
1668529200000|2022-11-15 16:20:00|90.79|90.74|90.83|90.8|90.85|90.82|90.74|90.71|101061
1668529500000|2022-11-15 16:25:00|90.82|90.77|90.74|90.68|90.87|90.84|90.69|90.66|152196
1668585600000|2022-11-16 08:00:00|91.3|90.96|90.96|90.85|91.42|91.23|90.65|90.48|298627
1668585900000|2022-11-16 08:05:00|90.95|90.71|91.49|91.4|91.58|91.45|90.87|90.71|85621
1668586200000|2022-11-16 08:10:00|91.48|91.35|91.22|91.13|91.48|91.38|91.04|90.96|117913
1668586500000|2022-11-16 08:15:00|91.21|91.18|91.1|91.02|91.33|91.24|90.67|90.59|96807
1668586800000|2022-11-16 08:20:00|91.08|90.99|90.49|90.4|91.08|90.99|90.45|90.38|66149
1668587100000|2022-11-16 08:25:00|90.48|90.42|90.72|90.65|90.78|90.72|90.48|90.42|113418
1668587400000|2022-11-16 08:30:00|90.67|90.68|90.54|90.51|90.67|90.7|90.43|90.38|112479
1668587700000|2022-11-16 08:35:00|90.51|90.5|89.92|89.85|90.59|90.56|89.91|89.84|145601
1668588000000|2022-11-16 08:40:00|90.03|89.95|90.24|90.21|90.25|90.21|89.88|89.82|157283
1668588300000|2022-11-16 08:45:00|90.19|90.2|90.31|90.25|90.37|90.31|90.16|90.08|83085
1668588600000|2022-11-16 08:50:00|90.29|90.16|89.7|89.64|90.29|90.16|89.7|89.63|75281
1668588900000|2022-11-16 08:55:00|89.65|89.63|89.45|89.39|89.8|89.76|89.43|89.37|82663
1668589200000|2022-11-16 09:00:00|89.44|89.4|89.03|88.98|89.46|89.42|88.97|88.91|527451
1668589500000|2022-11-16 09:05:00|88.92|88.99|88.02|87.95|88.93|88.99|87.91|87.83|740908
1668589800000|2022-11-16 09:10:00|88.03|87.96|88.38|88.32|88.38|88.32|87.98|87.93|263470
1668590100000|2022-11-16 09:15:00|88.45|88.34|88.41|88.35|88.51|88.48|88.25|88.2|101749
1668590400000|2022-11-16 09:20:00|88.38|88.32|88.65|88.6|88.7|88.62|88.24|88.2|106602
1668590700000|2022-11-16 09:25:00|88.7|88.64|88.59|88.56|88.89|88.83|88.55|88.49|121344
1668591000000|2022-11-16 09:30:00|88.63|88.58|88.74|88.68|88.75|88.69|88.51|88.45|95790
1668591300000|2022-11-16 09:35:00|88.73|88.69|88.54|88.48|88.79|88.73|88.37|88.31|47629
1668591600000|2022-11-16 09:40:00|88.55|88.49|88.65|88.61|88.82|88.75|88.52|88.47|44604
1668591900000|2022-11-16 09:45:00|88.68|88.62|88.88|88.82|88.92|88.88|88.63|88.57|28875
1668592200000|2022-11-16 09:50:00|88.92|88.83|88.75|88.72|89|88.95|88.7|88.65|167954
1668592500000|2022-11-16 09:55:00|88.74|88.7|88.76|88.72|88.78|88.74|88.68|88.62|52320
1668592800000|2022-11-16 10:00:00|88.77|88.73|88.82|88.77|88.83|88.77|88.65|88.61|39753
1668593100000|2022-11-16 10:05:00|88.84|88.81|88.8|88.78|88.84|88.82|88.76|88.73|23802
1668593400000|2022-11-16 10:10:00|88.83|88.81|89|88.95|89|88.96|88.83|88.81|67258
1668593700000|2022-11-16 10:15:00|88.99|88.92|88.81|88.78|88.99|88.92|88.69|88.67|40459
1668594000000|2022-11-16 10:20:00|88.88|88.79|88.96|88.91|88.99|88.95|88.83|88.79|249704
1668594300000|2022-11-16 10:25:00|88.95|88.92|88.82|88.78|89.01|88.99|88.82|88.77|18256
1668594600000|2022-11-16 10:30:00|88.88|88.79|88.93|88.88|89.02|88.97|88.88|88.79|43848
1668594900000|2022-11-16 10:35:00|88.92|88.87|88.92|88.87|88.95|88.92|88.84|88.79|105465
1668595200000|2022-11-16 10:40:00|88.91|88.86|88.83|88.79|89.04|89|88.82|88.79|47336
1668595500000|2022-11-16 10:45:00|88.84|88.81|88.9|88.85|88.97|88.92|88.84|88.81|27619
1668595800000|2022-11-16 10:50:00|88.89|88.84|88.81|88.77|88.9|88.85|88.72|88.67|58180
1668596100000|2022-11-16 10:55:00|88.8|88.74|88.71|88.67|88.91|88.89|88.7|88.67|38287
1668596400000|2022-11-16 11:00:00|88.7|88.69|88.68|88.63|88.81|88.76|88.62|88.57|93627
1668596700000|2022-11-16 11:05:00|88.67|88.62|88.56|88.52|88.68|88.64|88.55|88.52|12406
1668597000000|2022-11-16 11:10:00|88.55|88.5|88.53|88.5|88.69|88.65|88.53|88.5|48318
1668597300000|2022-11-16 11:15:00|88.52|88.52|88.57|88.52|88.65|88.62|88.52|88.5|25752
1668597600000|2022-11-16 11:20:00|88.56|88.53|88.6|88.58|88.65|88.61|88.54|88.5|67422
1668597900000|2022-11-16 11:25:00|88.59|88.54|88.55|88.53|88.6|88.58|88.53|88.5|94825
1668598200000|2022-11-16 11:30:00|88.58|88.54|88.56|88.54|88.59|88.55|88.4|88.38|74115
1668598500000|2022-11-16 11:35:00|88.58|88.55|88.71|88.7|88.72|88.7|88.5|88.46|25974
1668598800000|2022-11-16 11:40:00|88.75|88.71|88.69|88.66|88.82|88.78|88.62|88.58|38281
1668599100000|2022-11-16 11:45:00|88.75|88.67|88.69|88.67|88.75|88.71|88.62|88.6|53934
1668599400000|2022-11-16 11:50:00|88.71|88.7|88.57|88.55|88.76|88.74|88.57|88.55|25924
1668599700000|2022-11-16 11:55:00|88.6|88.56|88.44|88.41|88.6|88.56|88.42|88.4|90504
1668600000000|2022-11-16 12:00:00|88.38|88.42|88.25|88.22|88.39|88.42|88.09|88.07|77188
1668600300000|2022-11-16 12:05:00|88.19|88.16|87.99|87.95|88.24|88.19|87.99|87.95|74659
1668600600000|2022-11-16 12:10:00|87.98|87.96|88.06|88.03|88.12|88.06|87.95|87.89|91703
1668600900000|2022-11-16 12:15:00|88.03|87.97|88.11|88.05|88.19|88.16|88.02|87.97|154787
1668601200000|2022-11-16 12:20:00|88.1|88.06|88.01|87.98|88.16|88.14|88.01|87.98|47314
1668601500000|2022-11-16 12:25:00|88|87.97|88.04|88.02|88.04|88.02|87.96|87.91|84256
1668601800000|2022-11-16 12:30:00|88.03|88.01|87.98|87.95|88.05|88.03|87.89|87.84|83554
1668602100000|2022-11-16 12:35:00|87.99|87.96|87.89|87.87|88|87.97|87.83|87.8|59582
1668602400000|2022-11-16 12:40:00|87.88|87.85|87.82|87.79|87.92|87.9|87.82|87.78|47057
1668602700000|2022-11-16 12:45:00|87.81|87.82|88.26|88.2|88.26|88.22|87.81|87.82|35485
1668603000000|2022-11-16 12:50:00|88.25|88.21|88.29|88.26|88.31|88.27|88.02|87.98|50183
1668603300000|2022-11-16 12:55:00|88.3|88.27|88.43|88.39|88.49|88.44|88.3|88.27|25731
1668603600000|2022-11-16 13:00:00|88.33|88.3|88.03|88|88.34|88.31|88.03|88|94949
1668603900000|2022-11-16 13:05:00|88.07|88.02|88.1|88.07|88.11|88.07|87.95|87.91|48302
1668604200000|2022-11-16 13:10:00|88.09|88.05|88.02|87.98|88.14|88.1|88.02|87.97|28342
1668604500000|2022-11-16 13:15:00|88.01|87.97|88|87.96|88.08|88.03|87.98|87.93|45241
1668604800000|2022-11-16 13:20:00|88.01|87.97|88.12|88.09|88.13|88.1|88.01|87.97|21152
1668605100000|2022-11-16 13:25:00|88.11|88.1|88.04|87.99|88.16|88.13|88.01|87.98|35852
1668605400000|2022-11-16 13:30:00|88.03|87.96|88.16|88.13|88.16|88.13|87.92|87.84|67559
1668605700000|2022-11-16 13:35:00|88.2|88.16|88.22|88.17|88.29|88.25|88.16|88.11|44680
1668606000000|2022-11-16 13:40:00|88.23|88.18|88.13|88.08|88.25|88.21|88.05|88|17206
1668606300000|2022-11-16 13:45:00|88.12|88.07|88.29|88.25|88.39|88.37|88.03|87.98|124698
1668606600000|2022-11-16 13:50:00|88.3|88.21|88.12|88.09|88.3|88.23|88.06|88.02|46919
1668606900000|2022-11-16 13:55:00|88.18|88.1|88.1|88.04|88.25|88.21|88.08|88.03|47989
1668607200000|2022-11-16 14:00:00|88.09|88.05|88.11|88.08|88.23|88.2|88.09|88.04|29258
1668607500000|2022-11-16 14:05:00|88.14|88.09|88.19|88.14|88.2|88.16|88.05|88.02|26206
1668607800000|2022-11-16 14:10:00|88.18|88.15|87.91|87.87|88.19|88.15|87.91|87.86|65060
1668608100000|2022-11-16 14:15:00|87.93|87.88|87.98|87.97|88.01|87.97|87.84|87.78|42064
1668608400000|2022-11-16 14:20:00|88.01|87.96|87.79|87.76|88.01|87.98|87.78|87.76|64543
1668608700000|2022-11-16 14:25:00|87.73|87.68|88.04|88.02|88.11|88.08|87.72|87.68|165469
1668609000000|2022-11-16 14:30:00|88.03|87.98|87.97|87.96|88.19|88.15|87.9|87.86|115725
1668609300000|2022-11-16 14:35:00|87.94|87.9|87.93|87.89|88.09|88.05|87.9|87.87|45076
1668609600000|2022-11-16 14:40:00|87.92|87.88|87.92|87.89|87.92|87.89|87.73|87.7|95974
1668609900000|2022-11-16 14:45:00|87.95|87.9|87.22|87.16|87.96|87.95|87.22|87.16|126558
1668610200000|2022-11-16 14:50:00|87.23|87.17|87.23|87.19|87.31|87.27|87.1|87.06|238619
1668610500000|2022-11-16 14:55:00|87.26|87.2|87.09|87.08|87.28|87.24|87.03|86.99|163450
1668610800000|2022-11-16 15:00:00|87.11|87.07|86.96|86.91|87.29|87.26|86.9|86.87|231737
1668611100000|2022-11-16 15:05:00|86.95|86.89|87.13|87.1|87.27|87.24|86.93|86.89|164934
1668611400000|2022-11-16 15:10:00|87.11|87.06|87.15|87.12|87.31|87.28|87.08|87.04|98238
1668611700000|2022-11-16 15:15:00|87.17|87.11|87.07|87.05|87.27|87.24|87.07|87.04|259311
1668612000000|2022-11-16 15:20:00|87.06|87.04|87.49|87.46|87.49|87.46|87.02|86.99|113076
1668612300000|2022-11-16 15:25:00|87.52|87.49|87.8|87.76|87.8|87.78|87.52|87.47|64636
1668612600000|2022-11-16 15:30:00|87.78|87.74|87.82|87.79|87.82|87.79|87.65|87.63|77289
1668612900000|2022-11-16 15:35:00|87.81|87.75|87.79|87.75|87.83|87.82|87.66|87.64|56427
1668613200000|2022-11-16 15:40:00|87.78|87.74|87.58|87.55|87.79|87.75|87.55|87.52|70969
1668613500000|2022-11-16 15:45:00|87.55|87.52|87.52|87.5|87.6|87.58|87.52|87.49|67344
1668613800000|2022-11-16 15:50:00|87.57|87.53|87.45|87.42|87.58|87.55|87.43|87.4|102179
1668614100000|2022-11-16 15:55:00|87.44|87.41|87.12|87.1|87.46|87.44|87.12|87.09|71406
1668614400000|2022-11-16 16:00:00|87.09|87.05|87.22|87.21|87.34|87.3|87.09|87.05|118726
1668614700000|2022-11-16 16:05:00|87.2|87.17|87.16|87.13|87.26|87.23|87.13|87.1|83044
1668615000000|2022-11-16 16:10:00|87.19|87.14|87.32|87.29|87.35|87.31|87.1|87.08|120815
1668615300000|2022-11-16 16:15:00|87.34|87.3|87.38|87.36|87.5|87.47|87.26|87.23|164141
1668615600000|2022-11-16 16:20:00|87.41|87.37|87.35|87.32|87.47|87.45|87.33|87.32|219020
1668615900000|2022-11-16 16:25:00|87.36|87.33|87.38|87.36|87.39|87.37|87.3|87.27|228746
1668672000000|2022-11-17 08:00:00|87.59|87.4|87.33|87.25|87.59|87.42|86.99|86.81|138238
1668672300000|2022-11-17 08:05:00|87.34|87.22|87.27|87.22|87.59|87.48|87.21|87.14|95738
1668672600000|2022-11-17 08:10:00|87.26|87.18|87.07|86.98|87.42|87.35|86.87|86.8|230158
1668672900000|2022-11-17 08:15:00|87.01|86.91|87.61|87.56|87.91|87.84|87.01|86.91|90901
1668673200000|2022-11-17 08:20:00|87.66|87.61|87.57|87.48|87.89|87.82|87.49|87.42|65952
1668673500000|2022-11-17 08:25:00|87.56|87.49|87.32|87.24|87.63|87.55|87.23|87.18|71488
1668673800000|2022-11-17 08:30:00|87.31|87.25|87.45|87.41|87.49|87.45|87.31|87.25|36365
1668674100000|2022-11-17 08:35:00|87.42|87.38|87.57|87.51|87.65|87.61|87.42|87.38|83156
1668674400000|2022-11-17 08:40:00|87.56|87.5|87.35|87.29|87.64|87.58|87.35|87.27|31652
1668674700000|2022-11-17 08:45:00|87.34|87.3|87.19|87.14|87.36|87.33|87.19|87.13|17125
1668675000000|2022-11-17 08:50:00|87.24|87.13|87.02|86.98|87.24|87.19|86.99|86.94|63485
1668675300000|2022-11-17 08:55:00|87.07|86.99|86.95|86.89|87.07|87.04|86.89|86.87|49892
1668675600000|2022-11-17 09:00:00|86.96|86.9|87.1|87.08|87.1|87.08|86.96|86.9|11376
1668675900000|2022-11-17 09:05:00|87.13|87.09|87.17|87.12|87.27|87.24|87.05|87|30807
1668676200000|2022-11-17 09:10:00|87.16|87.08|86.92|86.88|87.16|87.11|86.92|86.87|99876
1668676500000|2022-11-17 09:15:00|86.9|86.87|86.86|86.84|86.97|86.91|86.78|86.73|80843
1668676800000|2022-11-17 09:20:00|86.93|86.88|86.97|86.95|87.06|87.03|86.92|86.88|38403
1668677100000|2022-11-17 09:25:00|86.94|86.89|86.94|86.88|87.09|87.03|86.93|86.88|35219
1668677400000|2022-11-17 09:30:00|86.92|86.89|86.82|86.77|86.94|86.89|86.75|86.7|84950
1668677700000|2022-11-17 09:35:00|86.81|86.76|86.65|86.59|86.81|86.76|86.64|86.59|100942
1668678000000|2022-11-17 09:40:00|86.64|86.61|86.72|86.69|86.81|86.76|86.64|86.61|150437
1668678300000|2022-11-17 09:45:00|86.73|86.7|86.72|86.69|86.78|86.75|86.67|86.64|60597
1668678600000|2022-11-17 09:50:00|86.76|86.72|86.79|86.75|86.8|86.75|86.59|86.56|72271
1668678900000|2022-11-17 09:55:00|86.73|86.69|86.58|86.55|86.73|86.69|86.58|86.55|34723
1668679200000|2022-11-17 10:00:00|86.61|86.56|86.55|86.51|86.7|86.64|86.55|86.51|34474
1668679500000|2022-11-17 10:05:00|86.54|86.54|86.55|86.51|86.63|86.59|86.51|86.47|28880
1668679800000|2022-11-17 10:10:00|86.57|86.52|86.5|86.45|86.57|86.52|86.38|86.33|102152
1668680100000|2022-11-17 10:15:00|86.49|86.46|86.59|86.55|86.71|86.68|86.49|86.46|35618
1668680400000|2022-11-17 10:20:00|86.6|86.53|86.67|86.64|86.67|86.65|86.53|86.49|41485
1668680700000|2022-11-17 10:25:00|86.69|86.66|86.7|86.65|86.72|86.68|86.6|86.55|29059
1668681000000|2022-11-17 10:30:00|86.68|86.66|86.54|86.5|86.68|86.66|86.53|86.5|123296
1668681300000|2022-11-17 10:35:00|86.55|86.51|86.49|86.47|86.57|86.54|86.48|86.45|43361
1668681600000|2022-11-17 10:40:00|86.48|86.44|86.47|86.44|86.55|86.49|86.42|86.41|32499
1668681900000|2022-11-17 10:45:00|86.46|86.42|86.2|86.15|86.47|86.42|86.2|86.15|35155
1668682200000|2022-11-17 10:50:00|86.17|86.16|86.04|86|86.17|86.17|86.03|86|128293
1668682500000|2022-11-17 10:55:00|86.07|86.01|85.96|85.92|86.08|86.03|85.96|85.92|529973
1668682800000|2022-11-17 11:00:00|85.97|85.91|86.97|86.94|86.99|86.97|85.94|85.89|119909
1668683100000|2022-11-17 11:05:00|86.99|86.91|87.02|86.97|87.19|87.13|86.96|86.91|76913
1668683400000|2022-11-17 11:10:00|87.03|86.96|86.92|86.88|87.11|87.04|86.92|86.88|57511
1668683700000|2022-11-17 11:15:00|86.99|86.89|86.96|86.94|87.05|87|86.91|86.89|56488
1668684000000|2022-11-17 11:20:00|86.95|86.91|87|86.96|87.06|87.01|86.95|86.91|31851
1668684300000|2022-11-17 11:25:00|87.01|86.98|87.19|87.15|87.2|87.17|87|86.94|28449
1668684600000|2022-11-17 11:30:00|87.18|87.14|87.2|87.17|87.22|87.19|87.12|87.06|160699
1668684900000|2022-11-17 11:35:00|87.19|87.16|86.98|86.94|87.24|87.2|86.94|86.91|26442
1668685200000|2022-11-17 11:40:00|86.97|86.92|87.06|87.02|87.07|87.03|86.95|86.91|18295
1668685500000|2022-11-17 11:45:00|87.04|87.05|87.14|87.1|87.19|87.14|87.04|87.03|70510
1668685800000|2022-11-17 11:50:00|87.16|87.11|87.1|87.08|87.39|87.33|87.1|87.05|53428
1668686100000|2022-11-17 11:55:00|87.12|87.1|87.21|87.18|87.22|87.18|87.08|87.03|17385
1668686400000|2022-11-17 12:00:00|87.24|87.2|87.17|87.14|87.26|87.22|87.13|87.08|19030
1668686700000|2022-11-17 12:05:00|87.12|87.09|87.06|87.04|87.15|87.12|87.04|86.99|195482
1668687000000|2022-11-17 12:10:00|87.05|87.02|87.09|87.03|87.11|87.06|86.96|86.92|53367
1668687300000|2022-11-17 12:15:00|87.1|87.05|87.27|87.22|87.33|87.28|87.1|87.05|71199
1668687600000|2022-11-17 12:20:00|87.28|87.24|87.27|87.22|87.29|87.24|87.12|87.08|58832
1668687900000|2022-11-17 12:25:00|87.25|87.21|87.33|87.28|87.44|87.38|87.23|87.19|52563
1668688200000|2022-11-17 12:30:00|87.3|87.24|87.39|87.36|87.44|87.39|87.26|87.22|32815
1668688500000|2022-11-17 12:35:00|87.36|87.34|87.49|87.43|87.5|87.47|87.32|87.27|52466
1668688800000|2022-11-17 12:40:00|87.5|87.44|87.69|87.66|87.75|87.69|87.5|87.44|122098
1668689100000|2022-11-17 12:45:00|87.67|87.61|87.53|87.49|87.7|87.67|87.49|87.44|31191
1668689400000|2022-11-17 12:50:00|87.58|87.52|87.58|87.53|87.59|87.54|87.44|87.4|29004
1668689700000|2022-11-17 12:55:00|87.57|87.54|87.48|87.45|87.61|87.57|87.48|87.45|39363
1668690000000|2022-11-17 13:00:00|87.47|87.43|87.23|87.2|87.54|87.49|87.18|87.15|134179
1668690300000|2022-11-17 13:05:00|87.22|87.16|87.02|86.97|87.22|87.16|87.01|86.96|102506
1668690600000|2022-11-17 13:10:00|87.05|86.98|86.97|86.96|87.09|87.04|86.97|86.96|63436
1668690900000|2022-11-17 13:15:00|87.03|86.95|87.08|87.06|87.11|87.07|87|86.95|55974
1668691200000|2022-11-17 13:20:00|87.05|87.04|86.98|86.94|87.06|87.04|86.97|86.93|36633
1668691500000|2022-11-17 13:25:00|86.97|86.97|87.14|87|87.14|87.03|86.97|86.94|35450
1668691800000|2022-11-17 13:30:00|87.15|87.01|86.98|86.94|87.17|87.05|86.96|86.92|45031
1668692100000|2022-11-17 13:35:00|86.99|86.95|86.98|86.96|87.04|87|86.95|86.91|31197
1668692400000|2022-11-17 13:40:00|87.03|86.95|87.18|87.14|87.19|87.14|86.97|86.93|50316
1668692700000|2022-11-17 13:45:00|87.16|87.11|87.04|86.98|87.24|87.19|86.99|86.94|21865
1668693000000|2022-11-17 13:50:00|87.08|86.99|87.19|87.14|87.19|87.14|87.04|86.99|17576
1668693300000|2022-11-17 13:55:00|87.18|87.12|87.1|87.06|87.25|87.21|87.08|87.06|37782
1668693600000|2022-11-17 14:00:00|87.07|87.04|87.21|87.17|87.25|87.21|87.03|87.01|23675
1668693900000|2022-11-17 14:05:00|87.2|87.16|87.23|87.19|87.27|87.22|87.11|87.09|30867
1668694200000|2022-11-17 14:10:00|87.22|87.18|87.29|87.24|87.29|87.25|87.19|87.16|34951
1668694500000|2022-11-17 14:15:00|87.28|87.25|87.32|87.28|87.36|87.34|87.22|87.19|18695
1668694800000|2022-11-17 14:20:00|87.33|87.29|87.28|87.26|87.35|87.31|87.27|87.22|8379
1668695100000|2022-11-17 14:25:00|87.27|87.23|87.27|87.23|87.28|87.25|87.18|87.16|26564
1668695400000|2022-11-17 14:30:00|87.26|87.22|87.34|87.3|87.38|87.36|87.22|87.18|188146
1668695700000|2022-11-17 14:35:00|87.35|87.31|87.32|87.3|87.44|87.41|87.24|87.22|56524
1668696000000|2022-11-17 14:40:00|87.29|87.28|87|86.96|87.38|87.34|87|86.95|48571
1668696300000|2022-11-17 14:45:00|86.96|86.95|86.99|86.96|87.02|86.99|86.88|86.84|65261
1668696600000|2022-11-17 14:50:00|87|86.97|87.08|87.04|87.17|87.13|87|86.97|113049
1668696900000|2022-11-17 14:55:00|87.07|87.05|86.98|86.95|87.11|87.09|86.91|86.89|40754
1668697200000|2022-11-17 15:00:00|87.01|86.98|86.97|86.93|87.03|86.99|86.8|86.78|45296
1668697500000|2022-11-17 15:05:00|86.96|86.94|86.8|86.78|86.99|86.95|86.77|86.74|43321
1668697800000|2022-11-17 15:10:00|86.78|86.74|86.54|86.52|86.78|86.74|86.49|86.46|61356
1668698100000|2022-11-17 15:15:00|86.6|86.51|86.83|86.81|86.83|86.81|86.51|86.49|76676
1668698400000|2022-11-17 15:20:00|86.8|86.78|86.93|86.88|86.93|86.88|86.71|86.69|64533
1668698700000|2022-11-17 15:25:00|86.92|86.89|86.78|86.74|86.96|86.94|86.78|86.74|54309
1668699000000|2022-11-17 15:30:00|86.77|86.73|86.42|86.4|86.77|86.73|86.42|86.39|97084
1668699300000|2022-11-17 15:35:00|86.47|86.44|86.58|86.54|86.58|86.55|86.41|86.37|42072
1668699600000|2022-11-17 15:40:00|86.57|86.55|86.74|86.71|86.78|86.76|86.57|86.55|68928
1668699900000|2022-11-17 15:45:00|86.72|86.72|86.56|86.54|86.72|86.72|86.56|86.53|73320
1668700200000|2022-11-17 15:50:00|86.55|86.53|86.5|86.46|86.64|86.6|86.47|86.44|61983
1668700500000|2022-11-17 15:55:00|86.48|86.47|86.54|86.52|86.57|86.55|86.37|86.34|49954
1668700800000|2022-11-17 16:00:00|86.53|86.49|86.42|86.4|86.62|86.58|86.41|86.38|168287
1668701100000|2022-11-17 16:05:00|86.46|86.42|86.2|86.15|86.48|86.45|86.19|86.15|136139
1668701400000|2022-11-17 16:10:00|86.19|86.18|86.36|86.33|86.38|86.36|86.17|86.14|78359
1668701700000|2022-11-17 16:15:00|86.38|86.36|86.44|86.42|86.49|86.45|86.37|86.36|102886
1668702000000|2022-11-17 16:20:00|86.43|86.39|86.48|86.47|86.55|86.51|86.42|86.39|130298
1668702300000|2022-11-17 16:25:00|86.47|86.46|86.4|86.36|86.52|86.49|86.39|86.35|170173
1668758400000|2022-11-18 08:00:00|87.22|86.69|86.68|86.54|87.22|86.84|86.24|86.07|357377
1668758700000|2022-11-18 08:05:00|86.69|86.55|86.33|86.23|86.72|86.57|86.31|86.23|60239
1668759000000|2022-11-18 08:10:00|86.31|86.21|85.88|85.79|86.31|86.21|85.64|85.58|58961
1668759300000|2022-11-18 08:15:00|85.89|85.8|85.56|85.47|86.01|85.91|85.55|85.47|111081
1668759600000|2022-11-18 08:20:00|85.55|85.48|85.69|85.62|85.84|85.79|85.54|85.48|64517
1668759900000|2022-11-18 08:25:00|85.67|85.63|85.86|85.79|86.02|85.96|85.67|85.63|38462
1668760200000|2022-11-18 08:30:00|85.83|85.81|85.84|85.76|85.89|85.83|85.64|85.61|108902
1668760500000|2022-11-18 08:35:00|85.83|85.75|86.28|86.2|86.35|86.29|85.83|85.74|36127
1668760800000|2022-11-18 08:40:00|86.25|86.18|85.81|85.75|86.26|86.19|85.7|85.63|76196
1668761100000|2022-11-18 08:45:00|85.8|85.74|85.81|85.75|85.82|85.78|85.7|85.62|112980
1668761400000|2022-11-18 08:50:00|85.8|85.74|85.89|85.83|85.89|85.84|85.7|85.62|36900
1668761700000|2022-11-18 08:55:00|85.88|85.81|85.83|85.81|85.95|85.91|85.83|85.79|24161
1668762000000|2022-11-18 09:00:00|85.75|85.71|85.79|85.73|85.81|85.74|85.64|85.58|66552
1668762300000|2022-11-18 09:05:00|85.75|85.72|85.97|85.96|85.98|85.97|85.75|85.69|63844
1668762600000|2022-11-18 09:10:00|86.02|85.98|86|85.96|86.07|86.01|85.93|85.88|60747
1668762900000|2022-11-18 09:15:00|86.02|85.98|86.25|86.2|86.36|86.31|86.02|85.98|25681
1668763200000|2022-11-18 09:20:00|86.26|86.21|86.34|86.28|86.37|86.31|86.14|86.08|22369
1668763500000|2022-11-18 09:25:00|86.33|86.27|86.5|86.48|86.51|86.49|86.31|86.26|67430
1668763800000|2022-11-18 09:30:00|86.49|86.47|86.31|86.26|86.49|86.47|86.31|86.26|35149
1668764100000|2022-11-18 09:35:00|86.28|86.27|86.2|86.15|86.34|86.29|86.19|86.14|33561
1668764400000|2022-11-18 09:40:00|86.22|86.18|86.29|86.25|86.32|86.29|86.19|86.14|19197
1668764700000|2022-11-18 09:45:00|86.25|86.21|86.1|86.06|86.32|86.26|86.07|86.03|82802
1668765000000|2022-11-18 09:50:00|86.12|86.07|85.94|85.9|86.12|86.08|85.94|85.88|48089
1668765300000|2022-11-18 09:55:00|85.92|85.89|85.75|85.72|86|85.96|85.75|85.71|33480
1668765600000|2022-11-18 10:00:00|85.74|85.73|85.6|85.57|85.75|85.73|85.6|85.57|79509
1668765900000|2022-11-18 10:05:00|85.59|85.58|85.86|85.84|85.91|85.87|85.57|85.54|62133
1668766500000|2022-11-18 10:15:00|85.97|85.87|86.09|86.08|86.18|86.13|85.85|85.79|2208757
1668766800000|2022-11-18 10:20:00|86.13|86.09|85.97|85.92|86.13|86.09|85.91|85.89|61254
1668767100000|2022-11-18 10:25:00|85.96|85.93|85.95|85.91|86.01|85.97|85.91|85.87|13362
1668767400000|2022-11-18 10:30:00|85.97|85.92|85.77|85.73|86|85.95|85.77|85.72|21863
1668767700000|2022-11-18 10:35:00|85.75|85.72|85.82|85.79|85.87|85.84|85.7|85.67|68587
1668768000000|2022-11-18 10:40:00|85.83|85.8|85.78|85.75|85.86|85.82|85.76|85.72|25171
1668768300000|2022-11-18 10:45:00|85.82|85.78|86.01|85.97|86.01|85.98|85.82|85.78|56485
1668768600000|2022-11-18 10:50:00|86|85.98|85.88|85.83|86.01|85.98|85.85|85.82|36330
1668768900000|2022-11-18 10:55:00|85.87|85.84|85.88|85.86|85.94|85.92|85.77|85.75|69268
1668769200000|2022-11-18 11:00:00|85.9|85.82|85.84|85.79|85.93|85.88|85.77|85.73|59508
1668769500000|2022-11-18 11:05:00|85.85|85.8|85.91|85.86|85.91|85.86|85.82|85.77|25459
1668769800000|2022-11-18 11:10:00|85.92|85.88|85.96|85.93|85.98|85.95|85.86|85.81|68950
1668770100000|2022-11-18 11:15:00|86|85.96|85.88|85.83|86.08|86.03|85.88|85.83|54886
1668770400000|2022-11-18 11:20:00|85.89|85.84|85.94|85.88|85.96|85.91|85.84|85.79|32196
1668770700000|2022-11-18 11:25:00|85.92|85.89|85.92|85.88|85.94|85.91|85.82|85.77|67317
1668771000000|2022-11-18 11:30:00|85.91|85.89|86.04|86|86.04|86.02|85.91|85.87|33655
1668771300000|2022-11-18 11:35:00|86.08|86.04|86.17|86.13|86.17|86.13|86.04|86|22233
1668771600000|2022-11-18 11:40:00|86.21|86.15|86.13|86.11|86.21|86.18|86.1|86.05|7634
1668771900000|2022-11-18 11:45:00|86.17|86.13|86.31|86.26|86.35|86.31|86.16|86.13|26494
1668772200000|2022-11-18 11:50:00|86.3|86.25|86.11|86.06|86.32|86.27|86.09|86.04|24177
1668772500000|2022-11-18 11:55:00|86.1|86.05|85.97|85.93|86.1|86.06|85.97|85.92|33815
1668772800000|2022-11-18 12:00:00|85.96|85.92|86.26|86.22|86.29|86.24|85.96|85.91|38516
1668773100000|2022-11-18 12:05:00|86.23|86.18|85.98|85.93|86.25|86.21|85.97|85.91|90124
1668773400000|2022-11-18 12:10:00|86.01|85.96|85.94|85.9|86.02|85.98|85.84|85.79|136455
1668773700000|2022-11-18 12:15:00|85.93|85.91|85.89|85.85|86.07|86.02|85.89|85.85|17222
1668774000000|2022-11-18 12:20:00|85.88|85.79|85.86|85.81|85.91|85.87|85.82|85.77|53236
1668774300000|2022-11-18 12:25:00|85.85|85.8|85.93|85.88|85.93|85.88|85.79|85.75|39213
1668774600000|2022-11-18 12:30:00|85.9|85.89|85.9|85.85|85.91|85.89|85.79|85.74|46722
1668774900000|2022-11-18 12:35:00|85.91|85.87|85.78|85.75|85.95|85.91|85.75|85.71|23784
1668775200000|2022-11-18 12:40:00|85.81|85.76|85.81|85.79|85.85|85.81|85.8|85.76|35957
1668775500000|2022-11-18 12:45:00|85.82|85.78|85.81|85.78|85.88|85.85|85.77|85.74|25715
1668775800000|2022-11-18 12:50:00|85.79|85.74|85.75|85.72|85.83|85.81|85.69|85.65|37612
1668776100000|2022-11-18 12:55:00|85.71|85.71|85.71|85.67|85.76|85.71|85.55|85.52|59179
1668776400000|2022-11-18 13:00:00|85.58|85.53|85.21|85.17|85.59|85.54|85.21|85.17|116567
1668776700000|2022-11-18 13:05:00|85.23|85.2|85.45|85.41|85.47|85.42|85.2|85.17|96185
1668777000000|2022-11-18 13:10:00|85.44|85.4|85.49|85.44|85.5|85.45|85.36|85.33|45326
1668777300000|2022-11-18 13:15:00|85.48|85.45|85.91|85.86|85.91|85.86|85.48|85.45|93172
1668777600000|2022-11-18 13:20:00|85.92|85.87|85.84|85.81|85.92|85.87|85.82|85.78|40847
1668777900000|2022-11-18 13:25:00|85.83|85.79|86.08|86.05|86.23|86.19|85.82|85.78|37535
1668778200000|2022-11-18 13:30:00|86.06|86|85.93|85.9|86.11|86.07|85.86|85.83|41327
1668778500000|2022-11-18 13:35:00|85.94|85.91|85.95|85.9|86.01|85.95|85.92|85.9|12434
1668778800000|2022-11-18 13:40:00|85.96|85.91|86.05|86.02|86.11|86.08|85.95|85.91|41456
1668779100000|2022-11-18 13:45:00|86.04|85.95|85.96|85.92|86.04|85.98|85.86|85.82|15166
1668779400000|2022-11-18 13:50:00|85.95|85.89|86.06|86.02|86.11|86.06|85.88|85.83|21233
1668779700000|2022-11-18 13:55:00|86.05|85.95|86.14|86.1|86.16|86.11|85.99|85.95|118591
1668780000000|2022-11-18 14:00:00|86.16|86.11|86.24|86.18|86.31|86.27|86.16|86.11|26560
1668780300000|2022-11-18 14:05:00|86.23|86.17|86.3|86.26|86.35|86.3|86.18|86.13|8052
1668780600000|2022-11-18 14:10:00|86.29|86.16|86.1|86.07|86.29|86.19|86.08|86.03|47136
1668780900000|2022-11-18 14:15:00|86.08|86.05|86.14|86.11|86.21|86.16|85.93|85.88|70750
1668781200000|2022-11-18 14:20:00|86.18|86.12|85.98|85.93|86.18|86.13|85.96|85.92|56345
1668781500000|2022-11-18 14:25:00|85.99|85.95|86|85.94|86.06|86.02|85.98|85.93|18534
1668781800000|2022-11-18 14:30:00|85.99|85.95|85.65|85.62|86.01|85.97|85.65|85.6|74511
1668782100000|2022-11-18 14:35:00|85.67|85.63|85.76|85.72|85.93|85.89|85.66|85.62|90779
1668782400000|2022-11-18 14:40:00|85.8|85.73|85.9|85.85|85.95|85.9|85.78|85.73|72006
1668782700000|2022-11-18 14:45:00|85.91|85.86|85.7|85.66|85.95|85.91|85.7|85.66|39162
1668783000000|2022-11-18 14:50:00|85.71|85.71|85.72|85.68|85.8|85.76|85.63|85.6|65019
1668783300000|2022-11-18 14:55:00|85.74|85.69|85.86|85.79|85.86|85.82|85.74|85.69|44581
1668783600000|2022-11-18 15:00:00|85.85|85.76|85.59|85.56|85.85|85.79|85.58|85.53|47213
1668783900000|2022-11-18 15:05:00|85.6|85.54|85.48|85.44|85.61|85.58|85.43|85.39|80323
1668784200000|2022-11-18 15:10:00|85.47|85.43|85.41|85.37|85.56|85.52|85.37|85.33|110233
1668784500000|2022-11-18 15:15:00|85.4|85.4|85.53|85.49|85.59|85.55|85.39|85.4|64701
1668784800000|2022-11-18 15:20:00|85.55|85.51|85.71|85.69|85.82|85.8|85.55|85.5|57309
1668785100000|2022-11-18 15:25:00|85.74|85.71|85.58|85.55|85.76|85.72|85.54|85.51|61008
1668785400000|2022-11-18 15:30:00|85.56|85.54|85.47|85.43|85.64|85.61|85.47|85.43|49063
1668785700000|2022-11-18 15:35:00|85.46|85.44|85.5|85.46|85.57|85.53|85.41|85.38|88802
1668786000000|2022-11-18 15:40:00|85.49|85.47|85.38|85.34|85.61|85.58|85.38|85.34|107748
1668786300000|2022-11-18 15:45:00|85.41|85.39|85.36|85.31|85.45|85.41|85.32|85.29|70020
1668786600000|2022-11-18 15:50:00|85.34|85.3|85.24|85.23|85.36|85.33|85.21|85.17|78439
1668786900000|2022-11-18 15:55:00|85.23|85.21|85.31|85.3|85.32|85.3|85.14|85.11|129419
1668787200000|2022-11-18 16:00:00|85.29|85.27|85.18|85.16|85.29|85.27|85.12|85.11|140704
1668787500000|2022-11-18 16:05:00|85.22|85.17|85.29|85.26|85.32|85.31|85.21|85.15|71854
1668787800000|2022-11-18 16:10:00|85.28|85.25|85.16|85.15|85.29|85.27|85.15|85.14|81354
1668788100000|2022-11-18 16:15:00|85.19|85.14|85.22|85.2|85.26|85.23|85.12|85.1|196080
1668788400000|2022-11-18 16:20:00|85.25|85.21|85.34|85.32|85.36|85.33|85.19|85.15|164750
1668788700000|2022-11-18 16:25:00|85.36|85.34|85.6|85.57|85.6|85.57|85.36|85.34|186336
1669017600000|2022-11-21 08:00:00|85.9|85.68|84.58|84.46|85.91|85.78|84.49|84.36|477151
1669017900000|2022-11-21 08:05:00|84.59|84.48|84.56|84.45|84.74|84.6|84.45|84.3|125931
1669018200000|2022-11-21 08:10:00|84.6|84.47|84.18|84.14|84.63|84.51|84.18|84.14|257690
1669018500000|2022-11-21 08:15:00|84.24|84.17|84.01|83.9|84.24|84.18|83.8|83.69|1254013
1669018800000|2022-11-21 08:20:00|84.05|83.91|84.04|83.94|84.09|84.02|83.77|83.68|77171
1669019100000|2022-11-21 08:25:00|84.03|83.95|83.8|83.74|84.03|83.96|83.79|83.71|97685
1669019400000|2022-11-21 08:30:00|83.79|83.75|83.98|83.93|83.98|83.93|83.79|83.71|127998
1669019700000|2022-11-21 08:35:00|83.97|83.95|83.71|83.64|84.02|83.98|83.71|83.64|878447
1669020000000|2022-11-21 08:40:00|83.69|83.63|83.62|83.55|83.77|83.71|83.48|83.41|148342
1669020300000|2022-11-21 08:45:00|83.63|83.56|83.76|83.7|83.76|83.73|83.47|83.41|144094
1669020600000|2022-11-21 08:50:00|83.78|83.72|83.72|83.64|83.9|83.82|83.7|83.63|92041
1669020900000|2022-11-21 08:55:00|83.7|83.63|83.61|83.55|83.79|83.73|83.56|83.5|80583
1669021200000|2022-11-21 09:00:00|83.62|83.56|83.75|83.7|83.82|83.77|83.58|83.55|43312
1669021500000|2022-11-21 09:05:00|83.82|83.76|83.84|83.78|83.95|83.89|83.75|83.74|84043
1669021800000|2022-11-21 09:10:00|83.83|83.8|83.9|83.84|83.98|83.93|83.83|83.79|55539
1669022100000|2022-11-21 09:15:00|83.92|83.86|84.11|84.06|84.12|84.06|83.9|83.84|38217
1669022400000|2022-11-21 09:20:00|84.1|84.05|84.2|84.15|84.23|84.18|84.09|84.03|74027
1669022700000|2022-11-21 09:25:00|84.17|84.11|84.37|84.31|84.43|84.4|84.17|84.11|157957
1669023000000|2022-11-21 09:30:00|84.32|84.28|84.3|84.24|84.42|84.36|84.22|84.16|474768
1669023300000|2022-11-21 09:35:00|84.32|84.26|84.41|84.37|84.49|84.45|84.3|84.26|42040
1669023600000|2022-11-21 09:40:00|84.42|84.38|84.47|84.42|84.49|84.45|84.36|84.32|36281
1669023900000|2022-11-21 09:45:00|84.46|84.39|84.58|84.52|84.67|84.62|84.37|84.32|45653
1669024200000|2022-11-21 09:50:00|84.54|84.51|84.54|84.5|84.6|84.54|84.47|84.43|20412
1669024500000|2022-11-21 09:55:00|84.5|84.46|84.4|84.33|84.52|84.5|84.37|84.32|89680
1669024800000|2022-11-21 10:00:00|84.46|84.34|84.56|84.53|84.59|84.53|84.36|84.32|45084
1669025100000|2022-11-21 10:05:00|84.6|84.55|84.59|84.54|84.7|84.67|84.58|84.54|18348
1669025400000|2022-11-21 10:10:00|84.58|84.53|84.54|84.48|84.73|84.67|84.52|84.48|42611
1669025700000|2022-11-21 10:15:00|84.62|84.49|85.03|84.98|85.08|85.02|84.59|84.49|22388
1669026000000|2022-11-21 10:20:00|85.04|84.99|84.85|84.79|85.13|85.07|84.84|84.78|69078
1669026300000|2022-11-21 10:25:00|84.86|84.81|84.74|84.69|84.97|84.91|84.73|84.68|35210
1669026600000|2022-11-21 10:30:00|84.75|84.72|84.72|84.69|84.87|84.83|84.69|84.66|16301
1669026900000|2022-11-21 10:35:00|84.75|84.73|84.65|84.62|84.76|84.73|84.64|84.59|25218
1669027200000|2022-11-21 10:40:00|84.63|84.59|84.55|84.51|84.63|84.59|84.54|84.51|55214
1669027500000|2022-11-21 10:45:00|84.54|84.5|84.68|84.64|84.69|84.64|84.52|84.5|191472
1669027800000|2022-11-21 10:50:00|84.67|84.67|84.57|84.52|84.73|84.68|84.56|84.52|136353
1669028100000|2022-11-21 10:55:00|84.63|84.53|84.64|84.61|84.68|84.65|84.59|84.53|18101
1669028400000|2022-11-21 11:00:00|84.63|84.56|84.46|84.4|84.66|84.62|84.46|84.4|39868
1669028700000|2022-11-21 11:05:00|84.45|84.41|84.4|84.37|84.45|84.42|84.34|84.31|32861
1669029000000|2022-11-21 11:10:00|84.42|84.38|84.44|84.4|84.49|84.45|84.38|84.34|39488
1669029300000|2022-11-21 11:15:00|84.45|84.41|84.36|84.35|84.45|84.42|84.32|84.3|32055
1669029600000|2022-11-21 11:20:00|84.4|84.37|84.71|84.67|84.73|84.69|84.37|84.35|86369
1669029900000|2022-11-21 11:25:00|84.75|84.69|84.63|84.6|84.75|84.71|84.62|84.57|28059
1669030200000|2022-11-21 11:30:00|84.67|84.63|84.53|84.49|84.67|84.63|84.49|84.45|40970
1669030500000|2022-11-21 11:35:00|84.52|84.48|84.48|84.44|84.54|84.52|84.41|84.36|44133
1669030800000|2022-11-21 11:40:00|84.47|84.45|84.58|84.57|84.61|84.57|84.47|84.44|24104
1669031100000|2022-11-21 11:45:00|84.62|84.58|84.63|84.6|84.7|84.65|84.6|84.55|30191
1669031400000|2022-11-21 11:50:00|84.66|84.61|84.51|84.48|84.67|84.64|84.51|84.46|21550
1669031700000|2022-11-21 11:55:00|84.52|84.49|84.51|84.48|84.57|84.52|84.37|84.33|37700
1669032000000|2022-11-21 12:00:00|84.53|84.49|84.48|84.45|84.59|84.53|84.47|84.43|55462
1669032300000|2022-11-21 12:05:00|84.47|84.44|84.5|84.47|84.58|84.54|84.43|84.39|44970
1669032600000|2022-11-21 12:10:00|84.51|84.48|84.53|84.5|84.54|84.52|84.5|84.47|24252
1669032900000|2022-11-21 12:15:00|84.52|84.49|84.74|84.69|84.75|84.7|84.52|84.49|47627
1669033200000|2022-11-21 12:20:00|84.73|84.73|84.87|84.82|84.9|84.86|84.73|84.73|70169
1669033500000|2022-11-21 12:25:00|84.88|84.83|84.74|84.7|84.88|84.85|84.66|84.62|88308
1669033800000|2022-11-21 12:30:00|84.78|84.71|84.84|84.79|84.95|84.91|84.78|84.71|34933
1669034100000|2022-11-21 12:35:00|84.81|84.8|84.8|84.76|84.85|84.81|84.77|84.73|27314
1669034400000|2022-11-21 12:40:00|84.84|84.77|84.88|84.85|84.91|84.89|84.8|84.76|26028
1669034700000|2022-11-21 12:45:00|84.89|84.83|84.8|84.76|84.9|84.87|84.76|84.72|32026
1669035000000|2022-11-21 12:50:00|84.78|84.77|84.9|84.86|84.9|84.86|84.71|84.67|48077
1669035300000|2022-11-21 12:55:00|84.92|84.85|84.81|84.78|84.92|84.85|84.76|84.74|40612
1669035600000|2022-11-21 13:00:00|84.83|84.79|84.8|84.75|84.83|84.8|84.73|84.68|20027
1669035900000|2022-11-21 13:05:00|84.79|84.76|84.83|84.79|84.85|84.81|84.69|84.65|26265
1669036200000|2022-11-21 13:10:00|84.84|84.8|84.9|84.87|84.93|84.9|84.82|84.8|51670
1669036500000|2022-11-21 13:15:00|84.91|84.88|84.88|84.84|84.92|84.88|84.88|84.84|24507
1669036800000|2022-11-21 13:20:00|84.92|84.85|84.97|84.94|85|84.96|84.86|84.82|31001
1669037100000|2022-11-21 13:25:00|84.96|84.95|85.01|84.98|85.03|84.99|84.95|84.92|79431
1669037400000|2022-11-21 13:30:00|84.99|84.95|85|84.95|85.07|85.03|84.97|84.92|58961
1669037700000|2022-11-21 13:35:00|84.99|84.96|85.02|84.99|85.06|85.03|84.97|84.92|10657
1669038000000|2022-11-21 13:40:00|84.99|84.94|84.96|84.92|85.04|85|84.93|84.89|20822
1669038300000|2022-11-21 13:45:00|84.94|84.87|84.88|84.83|85.01|84.96|84.87|84.83|36284
1669038600000|2022-11-21 13:50:00|84.86|84.82|84.88|84.86|84.92|84.88|84.83|84.79|31473
1669038900000|2022-11-21 13:55:00|84.86|84.84|84.72|84.68|84.86|84.85|84.72|84.68|26192
1669039200000|2022-11-21 14:00:00|84.75|84.7|84.79|84.77|84.83|84.79|84.73|84.69|18423
1669039500000|2022-11-21 14:05:00|84.81|84.76|84.87|84.85|84.92|84.88|84.79|84.76|42579
1669039800000|2022-11-21 14:10:00|84.85|84.83|84.85|84.8|84.92|84.9|84.85|84.8|22539
1669040100000|2022-11-21 14:15:00|84.84|84.79|84.99|84.96|85.01|84.98|84.84|84.79|25052
1669040400000|2022-11-21 14:20:00|85.01|85.05|85.19|85.14|85.2|85.14|85.01|85|258715
1669040700000|2022-11-21 14:25:00|85.18|85.11|85|84.98|85.18|85.11|85|84.95|107532
1669041000000|2022-11-21 14:30:00|85.03|84.96|84.85|84.81|85.07|85.04|84.82|84.78|51815
1669041300000|2022-11-21 14:35:00|84.89|84.82|84.96|84.92|85.03|84.99|84.79|84.75|52619
1669041600000|2022-11-21 14:40:00|85|84.96|85.2|85.18|85.27|85.24|85|84.96|202804
1669041900000|2022-11-21 14:45:00|85.21|85.14|85.57|85.53|85.6|85.57|85.16|85.14|50402
1669042200000|2022-11-21 14:50:00|85.58|85.52|85.43|85.39|85.72|85.7|85.38|85.35|59826
1669042500000|2022-11-21 14:55:00|85.41|85.37|85.72|85.68|85.78|85.74|85.4|85.37|68535
1669042800000|2022-11-21 15:00:00|85.76|85.69|85.51|85.48|85.76|85.73|85.5|85.47|45806
1669043100000|2022-11-21 15:05:00|85.5|85.49|85.51|85.48|85.59|85.55|85.48|85.45|71729
1669043400000|2022-11-21 15:10:00|85.5|85.47|85.4|85.38|85.62|85.59|85.39|85.36|47752
1669043700000|2022-11-21 15:15:00|85.39|85.42|85.42|85.41|85.46|85.43|85.34|85.31|36664
1669044000000|2022-11-21 15:20:00|85.43|85.4|85.38|85.36|85.48|85.47|85.27|85.24|67596
1669044300000|2022-11-21 15:25:00|85.37|85.35|85.58|85.55|85.65|85.61|85.37|85.35|50240
1669044600000|2022-11-21 15:30:00|85.57|85.54|85.44|85.4|85.7|85.66|85.43|85.39|109561
1669044900000|2022-11-21 15:35:00|85.43|85.41|85.46|85.42|85.55|85.51|85.4|85.38|70005
1669045200000|2022-11-21 15:40:00|85.45|85.44|85.42|85.41|85.56|85.52|85.37|85.35|41060
1669045500000|2022-11-21 15:45:00|85.4|85.37|85.43|85.4|85.51|85.48|85.39|85.36|58047
1669045800000|2022-11-21 15:50:00|85.42|85.38|85.13|85.1|85.47|85.44|85.13|85.1|72173
1669046100000|2022-11-21 15:55:00|85.11|85.09|85.02|84.99|85.21|85.17|84.99|84.97|144245
1669046400000|2022-11-21 16:00:00|85.01|85.01|85|84.99|85.21|85.19|84.99|84.97|85304
1669046700000|2022-11-21 16:05:00|84.99|84.97|85.05|85|85.23|85.2|84.96|84.94|109393
1669047000000|2022-11-21 16:10:00|85.04|85.01|84.88|84.85|85.05|85.03|84.84|84.82|58778
1669047300000|2022-11-21 16:15:00|84.89|84.86|84.98|84.95|85.03|85|84.84|84.82|128695
1669047600000|2022-11-21 16:20:00|84.99|84.96|85.04|85.02|85.13|85.09|84.99|84.96|109607
1669047900000|2022-11-21 16:25:00|85.05|85|84.85|84.82|85.07|85.04|84.85|84.8|148633
1669104000000|2022-11-22 08:00:00|85.72|85.19|84.59|84.38|85.72|85.41|84.55|84.37|99381
1669104300000|2022-11-22 08:05:00|84.58|84.39|84.42|84.3|84.77|84.56|84.38|84.27|61804
1669104600000|2022-11-22 08:10:00|84.43|84.31|84.17|84.07|84.43|84.34|84.13|84.05|63067
1669104900000|2022-11-22 08:15:00|84.18|84.09|84.42|84.31|84.42|84.31|84.07|84.02|37486
1669105200000|2022-11-22 08:20:00|84.41|84.33|84.52|84.45|84.55|84.51|84.32|84.24|64256
1669105500000|2022-11-22 08:25:00|84.59|84.46|84.62|84.54|84.88|84.76|84.59|84.46|786659
1669105800000|2022-11-22 08:30:00|84.61|84.53|84.45|84.4|84.63|84.58|84.33|84.25|81054
1669106100000|2022-11-22 08:35:00|84.47|84.41|84.33|84.25|84.48|84.41|84.29|84.22|45745
1669106400000|2022-11-22 08:40:00|84.32|84.2|84.23|84.16|84.32|84.24|84.15|84.11|46994
1669106700000|2022-11-22 08:45:00|84.24|84.15|84.27|84.21|84.29|84.21|84.14|84.09|104898
1669107000000|2022-11-22 08:50:00|84.3|84.22|84.39|84.32|84.42|84.37|84.18|84.13|73039
1669107300000|2022-11-22 08:55:00|84.4|84.33|84.43|84.39|84.45|84.4|84.35|84.28|58021
1669107600000|2022-11-22 09:00:00|84.49|84.4|84.74|84.67|84.88|84.79|84.49|84.4|117965
1669107900000|2022-11-22 09:05:00|84.73|84.69|84.68|84.63|84.77|84.69|84.62|84.56|25860
1669108200000|2022-11-22 09:10:00|84.67|84.61|84.56|84.5|84.69|84.61|84.55|84.49|17755
1669108500000|2022-11-22 09:15:00|84.55|84.46|84.64|84.58|84.64|84.6|84.51|84.45|99984
1669108800000|2022-11-22 09:20:00|84.61|84.6|84.73|84.7|84.75|84.71|84.57|84.5|34055
1669109100000|2022-11-22 09:25:00|84.79|84.71|84.78|84.72|84.79|84.78|84.71|84.68|23038
1669109400000|2022-11-22 09:30:00|84.77|84.73|84.7|84.65|84.81|84.78|84.65|84.6|32197
1669109700000|2022-11-22 09:35:00|84.69|84.61|84.71|84.67|84.75|84.71|84.65|84.61|61636
1669110000000|2022-11-22 09:40:00|84.72|84.69|84.78|84.74|84.81|84.77|84.72|84.68|32068
1669110300000|2022-11-22 09:45:00|84.8|84.75|84.96|84.91|84.97|84.91|84.8|84.74|42795
1669110600000|2022-11-22 09:50:00|84.95|84.92|85.07|85.03|85.07|85.03|84.95|84.9|30021
1669110900000|2022-11-22 09:55:00|85.04|85.01|85.19|85.14|85.2|85.14|85.02|84.98|6305
1669111200000|2022-11-22 10:00:00|85.18|85.12|85.02|84.96|85.27|85.23|85|84.95|21983
1669111500000|2022-11-22 10:05:00|85.01|84.97|84.87|84.81|85.03|84.99|84.84|84.78|46455
1669111800000|2022-11-22 10:10:00|84.86|84.8|85.01|84.96|85.02|84.96|84.79|84.75|20971
1669112100000|2022-11-22 10:15:00|85.02|84.97|84.97|84.93|85.03|84.97|84.95|84.91|15908
1669112400000|2022-11-22 10:20:00|84.96|84.85|84.77|84.71|84.96|84.88|84.75|84.7|23932
1669112700000|2022-11-22 10:25:00|84.78|84.72|84.66|84.6|84.78|84.74|84.62|84.56|12076
1669113000000|2022-11-22 10:30:00|84.67|84.61|84.64|84.61|84.73|84.68|84.64|84.6|5107
1669113300000|2022-11-22 10:35:00|84.63|84.62|84.56|84.5|84.63|84.62|84.51|84.48|24668
1669113600000|2022-11-22 10:40:00|84.58|84.51|84.81|84.75|84.82|84.78|84.54|84.51|3428892
1669113900000|2022-11-22 10:45:00|84.82|84.76|84.89|84.84|84.94|84.88|84.79|84.75|33859
1669114200000|2022-11-22 10:50:00|84.88|84.85|84.94|84.91|84.98|84.93|84.88|84.85|15767
1669114500000|2022-11-22 10:55:00|84.93|84.89|84.82|84.77|84.93|84.89|84.78|84.73|20109
1669114800000|2022-11-22 11:00:00|84.83|84.79|84.94|84.92|84.98|84.97|84.83|84.77|51162
1669115100000|2022-11-22 11:05:00|84.96|84.94|84.87|84.82|84.98|84.95|84.87|84.82|24981
1669115400000|2022-11-22 11:10:00|84.89|84.83|84.59|84.53|84.95|84.89|84.59|84.52|82109
1669115700000|2022-11-22 11:15:00|84.58|84.52|84.63|84.57|84.72|84.66|84.52|84.48|15722
1669116000000|2022-11-22 11:20:00|84.62|84.56|84.62|84.57|84.66|84.61|84.58|84.53|11645
1669116300000|2022-11-22 11:25:00|84.66|84.58|84.54|84.5|84.68|84.64|84.53|84.48|11952
1669116600000|2022-11-22 11:30:00|84.55|84.52|84.81|84.76|84.82|84.77|84.53|84.49|25328
1669116900000|2022-11-22 11:35:00|84.79|84.72|84.67|84.61|84.8|84.76|84.63|84.58|37963
1669117200000|2022-11-22 11:40:00|84.66|84.62|84.75|84.71|84.75|84.71|84.66|84.62|3590
1669117500000|2022-11-22 11:45:00|84.78|84.72|84.73|84.69|84.81|84.78|84.67|84.63|85815
1669117800000|2022-11-22 11:50:00|84.68|84.7|84.59|84.55|84.71|84.7|84.59|84.55|9403
1669118100000|2022-11-22 11:55:00|84.61|84.56|84.48|84.46|84.62|84.57|84.48|84.42|13031
1669118400000|2022-11-22 12:00:00|84.47|84.42|84.49|84.45|84.52|84.48|84.43|84.39|11140
1669118700000|2022-11-22 12:05:00|84.5|84.47|84.53|84.48|84.54|84.5|84.4|84.35|29322
1669119000000|2022-11-22 12:10:00|84.54|84.47|84.57|84.52|84.65|84.61|84.52|84.46|11090
1669119300000|2022-11-22 12:15:00|84.55|84.53|84.57|84.52|84.58|84.54|84.49|84.43|27235
1669119600000|2022-11-22 12:20:00|84.56|84.51|84.52|84.47|84.56|84.51|84.46|84.42|22544
1669119900000|2022-11-22 12:25:00|84.51|84.48|84.63|84.59|84.68|84.63|84.51|84.46|25989
1669120200000|2022-11-22 12:30:00|84.62|84.58|84.63|84.58|84.74|84.69|84.6|84.55|622174
1669120500000|2022-11-22 12:35:00|84.64|84.61|84.67|84.62|84.73|84.71|84.63|84.61|18804
1669120800000|2022-11-22 12:40:00|84.66|84.63|84.69|84.63|84.7|84.65|84.58|84.54|27352
1669121100000|2022-11-22 12:45:00|84.68|84.62|84.6|84.55|84.7|84.65|84.6|84.55|18151
1669121400000|2022-11-22 12:50:00|84.59|84.54|84.52|84.47|84.62|84.57|84.5|84.46|40582
1669121700000|2022-11-22 12:55:00|84.51|84.46|84.51|84.47|84.54|84.49|84.49|84.46|18314
1669122000000|2022-11-22 13:00:00|84.52|84.48|84.57|84.52|84.61|84.56|84.52|84.48|8593
1669122300000|2022-11-22 13:05:00|84.56|84.45|84.46|84.41|84.56|84.48|84.37|84.32|65791
1669122600000|2022-11-22 13:10:00|84.49|84.42|84.47|84.42|84.49|84.44|84.42|84.36|5075
1669122900000|2022-11-22 13:15:00|84.46|84.43|84.37|84.33|84.46|84.43|84.36|84.32|21609
1669123200000|2022-11-22 13:20:00|84.38|84.34|84.28|84.26|84.38|84.35|84.26|84.23|58339
1669123500000|2022-11-22 13:25:00|84.27|84.23|84.39|84.36|84.4|84.37|84.27|84.23|39840
1669123800000|2022-11-22 13:30:00|84.37|84.35|84.26|84.22|84.37|84.36|84.23|84.2|91951
1669124100000|2022-11-22 13:35:00|84.27|84.23|84.39|84.34|84.41|84.35|84.23|84.21|15414
1669124400000|2022-11-22 13:40:00|84.4|84.35|84.25|84.2|84.4|84.37|84.25|84.2|2786
1669124700000|2022-11-22 13:45:00|84.24|84.18|84.2|84.16|84.25|84.21|84.19|84.14|54976
1669125000000|2022-11-22 13:50:00|84.19|84.19|84.26|84.22|84.27|84.24|84.19|84.16|12841
1669125300000|2022-11-22 13:55:00|84.25|84.23|84.26|84.23|84.32|84.28|84.25|84.22|18105
1669125600000|2022-11-22 14:00:00|84.28|84.24|84.35|84.32|84.4|84.36|84.26|84.23|28066
1669125900000|2022-11-22 14:05:00|84.37|84.33|84.44|84.43|84.53|84.5|84.34|84.32|29718
1669126200000|2022-11-22 14:10:00|84.42|84.39|84.57|84.51|84.57|84.54|84.41|84.39|32969
1669126500000|2022-11-22 14:15:00|84.59|84.55|84.46|84.42|84.59|84.55|84.44|84.39|13266
1669126800000|2022-11-22 14:20:00|84.45|84.39|84.25|84.22|84.46|84.42|84.25|84.22|33301
1669127100000|2022-11-22 14:25:00|84.27|84.23|84.36|84.31|84.39|84.36|84.27|84.23|33258
1669127400000|2022-11-22 14:30:00|84.38|84.36|84.56|84.54|84.64|84.63|84.36|84.33|55697
1669127700000|2022-11-22 14:35:00|84.59|84.53|84.62|84.57|84.69|84.67|84.53|84.49|41138
1669128000000|2022-11-22 14:40:00|84.63|84.59|84.55|84.52|84.65|84.6|84.49|84.45|1176868
1669128300000|2022-11-22 14:45:00|84.54|84.53|84.37|84.35|84.61|84.59|84.16|84.11|118649
1669128600000|2022-11-22 14:50:00|84.36|84.33|84.39|84.36|84.45|84.42|84.3|84.26|119425
1669128900000|2022-11-22 14:55:00|84.4|84.38|84.36|84.32|84.45|84.43|84.27|84.24|51037
1669129200000|2022-11-22 15:00:00|84.35|84.28|84.38|84.36|84.43|84.39|84.3|84.28|77588
1669129500000|2022-11-22 15:05:00|84.39|84.38|84.81|84.78|84.81|84.78|84.39|84.38|93295
1669129800000|2022-11-22 15:10:00|84.83|84.79|84.92|84.89|84.94|84.91|84.77|84.75|83559
1669130100000|2022-11-22 15:15:00|84.98|84.92|84.83|84.79|85|84.99|84.81|84.77|166239
1669130400000|2022-11-22 15:20:00|84.89|84.84|84.95|84.92|84.98|84.94|84.82|84.79|22549
1669130700000|2022-11-22 15:25:00|84.94|84.91|84.97|84.92|84.97|84.92|84.84|84.8|57570
1669131000000|2022-11-22 15:30:00|84.96|84.93|85.09|85.06|85.1|85.06|84.93|84.88|33950
1669131300000|2022-11-22 15:35:00|85.1|85.07|84.99|84.96|85.11|85.1|84.99|84.96|53443
1669131600000|2022-11-22 15:40:00|85.06|85.02|85.09|85.06|85.1|85.08|84.98|84.94|96201
1669131900000|2022-11-22 15:45:00|85.08|85.05|85.1|85.07|85.12|85.09|85.05|85.01|132429
1669132200000|2022-11-22 15:50:00|85.09|85.08|85.19|85.17|85.28|85.25|85.09|85.06|124023
1669132500000|2022-11-22 15:55:00|85.2|85.15|85.15|85.14|85.25|85.24|85.14|85.11|79726
1669132800000|2022-11-22 16:00:00|85.18|85.18|85.26|85.25|85.28|85.25|85.12|85.1|51635
1669133100000|2022-11-22 16:05:00|85.28|85.24|85.4|85.36|85.43|85.4|85.27|85.24|89095
1669133400000|2022-11-22 16:10:00|85.43|85.37|85.36|85.33|85.43|85.4|85.28|85.24|38562
1669133700000|2022-11-22 16:15:00|85.35|85.35|85.35|85.34|85.38|85.35|85.25|85.24|41594
1669134000000|2022-11-22 16:20:00|85.34|85.31|85.43|85.42|85.45|85.42|85.32|85.3|117288
1669134300000|2022-11-22 16:25:00|85.46|85.43|85.42|85.38|85.51|85.48|85.36|85.32|228331
1669190400000|2022-11-23 08:00:00|85.86|85.42|85.08|84.94|85.86|85.59|85.08|84.94|138011
1669190700000|2022-11-23 08:05:00|85.02|84.93|84.88|84.81|85.05|84.93|84.88|84.75|99883
1669191000000|2022-11-23 08:10:00|84.93|84.78|85.37|85.33|85.49|85.39|84.93|84.77|42358
1669191300000|2022-11-23 08:15:00|85.43|85.37|85.3|85.25|85.55|85.51|85.29|85.25|67844
1669191600000|2022-11-23 08:20:00|85.29|85.24|85.21|85.14|85.4|85.35|85.16|85.1|36463
1669191900000|2022-11-23 08:25:00|85.22|85.15|85.32|85.26|85.46|85.39|85.19|85.11|76103
1669192200000|2022-11-23 08:30:00|85.28|85.22|85.29|85.23|85.41|85.37|85.22|85.15|48395
1669192500000|2022-11-23 08:35:00|85.28|85.24|85.36|85.32|85.38|85.32|85.17|85.11|24096
1669192800000|2022-11-23 08:40:00|85.29|85.22|85.63|85.59|85.65|85.59|85.24|85.19|24583
1669193100000|2022-11-23 08:45:00|85.61|85.56|85.78|85.72|85.78|85.73|85.58|85.53|24063
1669193400000|2022-11-23 08:50:00|85.76|85.7|85.86|85.8|85.93|85.9|85.73|85.66|62752
1669193700000|2022-11-23 08:55:00|85.87|85.79|85.85|85.8|85.92|85.87|85.8|85.75|72384
1669194000000|2022-11-23 09:00:00|85.81|85.81|85.61|85.56|85.83|85.81|85.56|85.54|34417
1669194300000|2022-11-23 09:05:00|85.6|85.51|85.36|85.32|85.6|85.51|85.32|85.3|82736
1669194600000|2022-11-23 09:10:00|85.37|85.33|85.74|85.7|85.81|85.76|85.37|85.32|68956
1669194900000|2022-11-23 09:15:00|85.73|85.68|85.91|85.87|85.92|85.87|85.7|85.68|22594
1669195200000|2022-11-23 09:20:00|85.9|85.88|86.02|86|86.1|86.05|85.9|85.88|35277
1669195500000|2022-11-23 09:25:00|85.96|85.92|85.85|85.81|85.96|85.94|85.75|85.7|20196
1669195800000|2022-11-23 09:30:00|85.81|85.82|85.78|85.73|85.86|85.82|85.71|85.66|27559
1669196100000|2022-11-23 09:35:00|85.77|85.74|85.91|85.86|85.93|85.88|85.75|85.72|112378
1669196400000|2022-11-23 09:40:00|85.92|85.87|85.88|85.83|85.97|85.93|85.83|85.81|48101
1669196700000|2022-11-23 09:45:00|85.87|85.82|85.86|85.83|85.88|85.83|85.78|85.74|14868
1669197000000|2022-11-23 09:50:00|85.8|85.78|85.83|85.81|85.86|85.82|85.77|85.73|31861
1669197300000|2022-11-23 09:55:00|85.82|85.8|85.94|85.89|85.96|85.91|85.82|85.79|40908
1669197600000|2022-11-23 10:00:00|85.93|85.86|86.01|85.98|86.01|85.98|85.88|85.84|40086
1669197900000|2022-11-23 10:05:00|86.03|85.99|85.91|85.88|86.03|85.99|85.91|85.87|18076
1669198200000|2022-11-23 10:10:00|85.94|85.91|85.95|85.9|85.99|85.94|85.91|85.87|38142
1669198500000|2022-11-23 10:15:00|85.94|85.91|86|85.96|86|85.98|85.94|85.9|15804
1669198800000|2022-11-23 10:20:00|85.99|85.97|85.87|85.84|86.02|85.98|85.85|85.81|35122
1669199100000|2022-11-23 10:25:00|85.84|85.82|85.78|85.74|85.87|85.84|85.78|85.73|23632
1669199400000|2022-11-23 10:30:00|85.83|85.75|85.87|85.84|85.93|85.89|85.81|85.75|25411
1669199700000|2022-11-23 10:35:00|85.89|85.85|85.68|85.63|85.89|85.85|85.68|85.63|22660
1669200000000|2022-11-23 10:40:00|85.69|85.64|85.49|85.44|85.72|85.69|85.48|85.44|21701
1669200300000|2022-11-23 10:45:00|85.48|85.43|85.33|85.3|85.48|85.43|85.33|85.28|14717
1669200600000|2022-11-23 10:50:00|85.32|85.29|85.21|85.18|85.32|85.29|85.07|85.02|34658
1669200900000|2022-11-23 10:55:00|85.18|85.15|85.15|85.12|85.24|85.21|85.11|85.07|15148
1669201200000|2022-11-23 11:00:00|85.14|85.07|85.29|85.25|85.29|85.25|85.11|85.07|13007
1669201500000|2022-11-23 11:05:00|85.3|85.26|85.38|85.35|85.38|85.35|85.25|85.21|32946
1669201800000|2022-11-23 11:10:00|85.36|85.36|85.26|85.22|85.38|85.36|85.21|85.17|17286
1669202100000|2022-11-23 11:15:00|85.25|85.2|85.17|85.12|85.3|85.26|85.15|85.11|10208
1669202400000|2022-11-23 11:20:00|85.2|85.15|85.23|85.2|85.27|85.22|85.19|85.15|30466
1669202700000|2022-11-23 11:25:00|85.24|85.23|85.36|85.33|85.41|85.37|85.23|85.23|27985
1669203000000|2022-11-23 11:30:00|85.4|85.36|85.36|85.34|85.4|85.36|85.31|85.27|61460
1669203300000|2022-11-23 11:35:00|85.35|85.32|85.32|85.27|85.36|85.34|85.21|85.16|12761
1669203600000|2022-11-23 11:40:00|85.31|85.25|85.39|85.35|85.4|85.35|85.22|85.18|22082
1669203900000|2022-11-23 11:45:00|85.38|85.29|85.41|85.36|85.42|85.4|85.32|85.29|18028
1669204200000|2022-11-23 11:50:00|85.4|85.37|85.35|85.32|85.48|85.44|85.33|85.31|14687
1669204500000|2022-11-23 11:55:00|85.37|85.33|85.37|85.34|85.37|85.34|85.3|85.26|6237
1669204800000|2022-11-23 12:00:00|85.43|85.38|85.35|85.3|85.43|85.38|85.31|85.27|20675
1669205100000|2022-11-23 12:05:00|85.34|85.31|85.42|85.38|85.42|85.38|85.3|85.25|21538
1669205400000|2022-11-23 12:10:00|85.41|85.39|85.48|85.46|85.48|85.46|85.4|85.36|4954
1669205700000|2022-11-23 12:15:00|85.46|85.42|85.47|85.44|85.47|85.45|85.41|85.36|148053
1669206000000|2022-11-23 12:20:00|85.46|85.45|85.41|85.38|85.47|85.45|85.39|85.36|45324
1669206300000|2022-11-23 12:25:00|85.43|85.39|85.5|85.47|85.5|85.47|85.4|85.35|54039
1669206600000|2022-11-23 12:30:00|85.49|85.46|85.54|85.49|85.63|85.58|85.48|85.45|30097
1669206900000|2022-11-23 12:35:00|85.55|85.51|85.32|85.29|85.55|85.52|85.3|85.26|37012
1669207200000|2022-11-23 12:40:00|85.31|85.26|85.2|85.15|85.32|85.29|85.2|85.15|21875
1669207500000|2022-11-23 12:45:00|85.18|85.16|85.31|85.28|85.34|85.31|85.18|85.13|5699
1669207800000|2022-11-23 12:50:00|85.3|85.27|85.26|85.22|85.33|85.29|85.25|85.21|8172
1669208100000|2022-11-23 12:55:00|85.24|85.2|85.19|85.16|85.24|85.2|85.16|85.13|60441
1669208400000|2022-11-23 13:00:00|85.17|85.15|85.39|85.34|85.41|85.36|85.17|85.13|10306
1669208700000|2022-11-23 13:05:00|85.38|85.33|85.38|85.34|85.5|85.45|85.35|85.31|19240
1669209000000|2022-11-23 13:10:00|85.37|85.35|85.33|85.29|85.38|85.36|85.29|85.25|10632
1669209300000|2022-11-23 13:15:00|85.32|85.28|85.33|85.3|85.39|85.36|85.28|85.23|6876
1669209600000|2022-11-23 13:20:00|85.31|85.31|85.31|85.26|85.4|85.36|85.24|85.19|20574
1669209900000|2022-11-23 13:25:00|85.32|85.27|85.4|85.36|85.42|85.37|85.31|85.27|57141
1669210200000|2022-11-23 13:30:00|85.38|85.34|85.2|85.17|85.38|85.35|85.2|85.15|70904
1669210500000|2022-11-23 13:35:00|85.21|85.2|85.15|85.12|85.26|85.21|85.13|85.1|27210
1669210800000|2022-11-23 13:40:00|85.14|85.13|85.14|85.13|85.21|85.18|85.06|85.04|57197
1669211100000|2022-11-23 13:45:00|85.13|85.08|85.15|85.12|85.2|85.17|85.07|85.03|39883
1669211400000|2022-11-23 13:50:00|85.16|85.14|85.32|85.29|85.32|85.29|85.15|85.14|9040
1669211700000|2022-11-23 13:55:00|85.37|85.3|85.48|85.46|85.5|85.47|85.33|85.29|34827
1669212000000|2022-11-23 14:00:00|85.55|85.51|85.85|85.81|85.91|85.87|85.55|85.51|21353
1669212300000|2022-11-23 14:05:00|85.84|85.82|85.93|85.89|86|85.97|85.84|85.81|20026
1669212600000|2022-11-23 14:10:00|85.91|85.88|85.96|85.94|86|85.97|85.9|85.85|19248
1669212900000|2022-11-23 14:15:00|85.97|85.95|86|85.96|86|85.97|85.93|85.89|16890
1669213200000|2022-11-23 14:20:00|85.99|85.97|86|85.96|86|85.97|85.89|85.86|25430
1669213500000|2022-11-23 14:25:00|86.05|85.97|86.24|86.2|86.25|86.22|86.04|85.97|43481
1669213800000|2022-11-23 14:30:00|86.26|86.24|86.7|86.65|86.7|86.65|86.25|86.2|148684
1669214100000|2022-11-23 14:35:00|86.71|86.66|86.63|86.58|86.73|86.68|86.51|86.47|167266
1669214400000|2022-11-23 14:40:00|86.62|86.59|86.5|86.47|86.69|86.66|86.46|86.44|57362
1669214700000|2022-11-23 14:45:00|86.51|86.55|86.77|86.73|86.78|86.74|86.49|86.45|84677
1669215000000|2022-11-23 14:50:00|86.73|86.71|86.8|86.76|86.84|86.8|86.59|86.56|72042
1669215300000|2022-11-23 14:55:00|86.79|86.68|87.05|87|87.05|87|86.68|86.65|77388
1669215600000|2022-11-23 15:00:00|87.09|87.01|87.08|87.05|87.23|87.15|87.01|86.97|118229
1669215900000|2022-11-23 15:05:00|87.06|86.95|86.98|86.96|87.09|87.05|86.9|86.87|194728
1669216200000|2022-11-23 15:10:00|86.97|86.97|87.21|87.19|87.32|87.28|86.97|86.94|161360
1669216500000|2022-11-23 15:15:00|87.2|87.18|87.4|87.37|87.43|87.39|87.14|87.11|107742
1669216800000|2022-11-23 15:20:00|87.39|87.32|87.44|87.4|87.44|87.4|87.18|87.14|224712
1669217100000|2022-11-23 15:25:00|87.45|87.41|87.73|87.72|87.74|87.72|87.42|87.39|87412
1669217400000|2022-11-23 15:30:00|87.74|87.73|87.76|87.74|87.78|87.74|87.56|87.52|54574
1669217700000|2022-11-23 15:35:00|87.8|87.77|87.71|87.67|87.84|87.8|87.62|87.58|196887
1669218000000|2022-11-23 15:40:00|87.72|87.7|87.72|87.68|87.81|87.79|87.67|87.64|53218
1669218300000|2022-11-23 15:45:00|87.71|87.65|87.75|87.74|87.78|87.76|87.68|87.64|77286
1669218600000|2022-11-23 15:50:00|87.73|87.72|87.95|87.93|87.95|87.94|87.71|87.68|183346
1669218900000|2022-11-23 15:55:00|87.99|87.94|87.94|87.91|88.03|88.01|87.84|87.82|173324
1669219200000|2022-11-23 16:00:00|87.96|87.92|87.89|87.86|87.96|87.94|87.84|87.82|70883
1669219500000|2022-11-23 16:05:00|87.91|87.87|88.05|88.03|88.15|88.11|87.91|87.87|135709
1669219800000|2022-11-23 16:10:00|88.08|88.05|88.23|88.21|88.28|88.25|88.08|88.05|481655
1669220100000|2022-11-23 16:15:00|88.24|88.22|88.06|88.04|88.3|88.28|88.04|88.03|248601
1669220400000|2022-11-23 16:20:00|88.04|88.01|88.22|88.2|88.25|88.22|88.03|88.01|218212
1669220700000|2022-11-23 16:25:00|88.23|88.21|88.25|88.16|88.33|88.28|88.15|88.13|252204
1669276800000|2022-11-24 08:00:00|88.51|88.41|88.49|88.38|88.7|88.58|88.41|88.3|156725
1669277100000|2022-11-24 08:05:00|88.5|88.37|88.3|88.25|88.59|88.54|88.3|88.25|372970
1669277400000|2022-11-24 08:10:00|88.31|88.26|88.38|88.29|88.44|88.34|88.07|88.02|25555
1669277700000|2022-11-24 08:15:00|88.43|88.33|88.86|88.78|88.86|88.78|88.41|88.32|124631
1669278000000|2022-11-24 08:20:00|88.84|88.76|88.75|88.68|88.86|88.78|88.5|88.41|127898
1669278300000|2022-11-24 08:25:00|88.74|88.67|89.03|88.96|89.09|89.01|88.57|88.52|101613
1669278600000|2022-11-24 08:30:00|89.07|88.97|89.2|89.14|89.3|89.26|89|88.96|135942
1669278900000|2022-11-24 08:35:00|89.31|89.15|89.27|89.2|89.31|89.28|89.2|89.15|117376
1669279200000|2022-11-24 08:40:00|89.26|89.15|89.44|89.39|89.5|89.43|89.18|89.11|57698
1669279500000|2022-11-24 08:45:00|89.43|89.44|89.44|89.39|89.53|89.47|89.27|89.25|325437
1669279800000|2022-11-24 08:50:00|89.43|89.38|89.61|89.56|89.61|89.56|89.36|89.33|437025
1669280100000|2022-11-24 08:55:00|89.65|89.59|89.51|89.5|89.66|89.6|89.49|89.44|157548
1669280400000|2022-11-24 09:00:00|89.52|89.46|89.39|89.34|89.58|89.52|89.26|89.23|51141
1669280700000|2022-11-24 09:05:00|89.36|89.31|89.43|89.38|89.43|89.38|89.26|89.23|81000
1669281000000|2022-11-24 09:10:00|89.46|89.37|89.56|89.5|89.6|89.56|89.45|89.37|93025
1669281300000|2022-11-24 09:15:00|89.52|89.51|89.44|89.4|89.55|89.51|89.41|89.36|35955
1669281600000|2022-11-24 09:20:00|89.49|89.41|89.85|89.81|89.86|89.81|89.47|89.41|78269
1669281900000|2022-11-24 09:25:00|89.84|89.78|89.9|89.87|89.9|89.87|89.76|89.73|71817
1669282200000|2022-11-24 09:30:00|89.86|89.83|89.86|89.8|89.96|89.91|89.84|89.8|54660
1669282500000|2022-11-24 09:35:00|89.88|89.82|89.79|89.76|89.92|89.87|89.73|89.7|84513
1669282800000|2022-11-24 09:40:00|89.8|89.74|89.71|89.65|89.8|89.74|89.55|89.51|48791
1669283100000|2022-11-24 09:45:00|89.68|89.66|89.82|89.78|89.82|89.79|89.68|89.64|46576
1669283400000|2022-11-24 09:50:00|89.83|89.79|89.91|89.85|89.92|89.87|89.77|89.74|73850
1669283700000|2022-11-24 09:55:00|89.9|89.9|90.05|90.01|90.05|90.02|89.89|89.88|230108
1669284000000|2022-11-24 10:00:00|90.04|90|89.97|89.93|90.04|90|89.88|89.86|316295
1669284300000|2022-11-24 10:05:00|90|89.95|90.24|90.19|90.27|90.21|89.97|89.94|95666
1669284600000|2022-11-24 10:10:00|90.23|90.18|90.19|90.15|90.28|90.25|90.12|90.08|124097
1669284900000|2022-11-24 10:15:00|90.18|90.12|90.17|90.13|90.23|90.18|90.07|90.03|185121
1669285200000|2022-11-24 10:20:00|90.22|90.14|90.26|90.23|90.31|90.26|90.2|90.14|127189
1669285500000|2022-11-24 10:25:00|90.25|90.21|90.16|90.13|90.35|90.3|90.13|90.09|182190
1669285800000|2022-11-24 10:30:00|90.19|90.14|90.15|90.11|90.24|90.19|90.09|90.04|130498
1669286100000|2022-11-24 10:35:00|90.14|90.12|90.16|90.13|90.17|90.14|90.04|90|61024
1669286400000|2022-11-24 10:40:00|90.14|90.12|90.07|90.05|90.16|90.14|90.07|90.05|25755
1669286700000|2022-11-24 10:45:00|90.06|90.09|90.15|90.12|90.22|90.19|90.05|90.03|151109
1669287000000|2022-11-24 10:50:00|90.17|90.13|90.31|90.27|90.31|90.27|90.15|90.12|56690
1669287300000|2022-11-24 10:55:00|90.35|90.28|90.47|90.41|90.48|90.45|90.29|90.25|265116
1669287600000|2022-11-24 11:00:00|90.46|90.4|90.42|90.38|90.53|90.48|90.42|90.38|400771
1669287900000|2022-11-24 11:05:00|90.43|90.42|90.44|90.4|90.53|90.48|90.42|90.39|51912
1669288200000|2022-11-24 11:10:00|90.43|90.41|90.27|90.23|90.45|90.41|90.24|90.21|307143
1669288500000|2022-11-24 11:15:00|90.32|90.24|90.09|90.05|90.33|90.3|90.05|90.02|41029
1669288800000|2022-11-24 11:20:00|90.06|90.06|89.89|89.84|90.08|90.07|89.88|89.84|76311
1669289100000|2022-11-24 11:25:00|89.88|89.85|89.76|89.72|89.88|89.85|89.74|89.7|23475
1669289400000|2022-11-24 11:30:00|89.77|89.74|89.54|89.51|89.79|89.76|89.54|89.51|78478
1669289700000|2022-11-24 11:35:00|89.53|89.52|89.52|89.49|89.61|89.58|89.5|89.44|68138
1669290000000|2022-11-24 11:40:00|89.58|89.48|89.68|89.64|89.69|89.67|89.5|89.47|139805
1669290300000|2022-11-24 11:45:00|89.8|89.65|89.82|89.79|89.84|89.8|89.73|89.65|46830
1669290600000|2022-11-24 11:50:00|89.81|89.74|89.85|89.83|89.85|89.83|89.74|89.69|21841
1669290900000|2022-11-24 11:55:00|89.81|89.82|89.81|89.78|89.84|89.83|89.75|89.7|30209
1669291200000|2022-11-24 12:00:00|89.82|89.77|89.79|89.74|89.86|89.82|89.7|89.65|64723
1669291500000|2022-11-24 12:05:00|89.85|89.75|89.96|89.92|89.96|89.93|89.83|89.75|35354
1669291800000|2022-11-24 12:10:00|89.93|89.93|89.86|89.82|89.93|89.93|89.8|89.76|106068
1669292100000|2022-11-24 12:15:00|89.85|89.83|89.92|89.87|89.92|89.88|89.85|89.82|11880
1669292400000|2022-11-24 12:20:00|89.91|89.88|89.86|89.82|89.93|89.91|89.77|89.73|51336
1669292700000|2022-11-24 12:25:00|89.81|89.79|89.8|89.77|89.84|89.81|89.75|89.71|18045
1669293000000|2022-11-24 12:30:00|89.81|89.78|89.85|89.8|89.9|89.88|89.78|89.75|64813
1669293300000|2022-11-24 12:35:00|89.84|89.81|89.81|89.79|89.9|89.86|89.78|89.75|8952
1669293600000|2022-11-24 12:40:00|89.79|89.76|89.8|89.76|89.83|89.8|89.76|89.73|35500
1669293900000|2022-11-24 12:45:00|89.83|89.75|89.79|89.76|89.89|89.85|89.79|89.75|92050
1669294200000|2022-11-24 12:50:00|89.82|89.79|89.74|89.72|89.83|89.8|89.72|89.68|97866
1669294500000|2022-11-24 12:55:00|89.67|89.65|89.68|89.65|89.73|89.69|89.65|89.62|31823
1669294800000|2022-11-24 13:00:00|89.7|89.66|89.69|89.65|89.74|89.71|89.6|89.56|33678
1669295100000|2022-11-24 13:05:00|89.7|89.66|89.63|89.6|89.82|89.77|89.63|89.59|33008
1669295400000|2022-11-24 13:10:00|89.64|89.59|89.75|89.71|89.76|89.75|89.64|89.59|51382
1669295700000|2022-11-24 13:15:00|89.74|89.7|89.82|89.79|89.85|89.81|89.74|89.7|21789
1669296000000|2022-11-24 13:20:00|89.84|89.8|89.99|89.94|89.99|89.94|89.84|89.8|39649
1669296300000|2022-11-24 13:25:00|89.98|89.95|89.97|89.95|90|89.96|89.93|89.92|75443
1669296600000|2022-11-24 13:30:00|89.98|89.93|89.93|89.91|89.98|89.94|89.9|89.86|28880
1669296900000|2022-11-24 13:35:00|89.96|89.89|89.9|89.87|89.96|89.93|89.81|89.78|35270
1669297200000|2022-11-24 13:40:00|89.97|89.88|89.92|89.89|90|89.98|89.92|89.87|46784
1669297500000|2022-11-24 13:45:00|89.89|89.85|89.93|89.91|89.96|89.93|89.89|89.85|27601
1669297800000|2022-11-24 13:50:00|89.9|89.88|89.96|89.92|89.96|89.93|89.89|89.86|71486
1669298100000|2022-11-24 13:55:00|89.99|89.93|89.99|89.97|90|89.97|89.94|89.91|50595
1669298400000|2022-11-24 14:00:00|90.07|90.04|90.15|90.12|90.17|90.14|90.04|90.01|100104
1669298700000|2022-11-24 14:05:00|90.1|90.13|90.1|90.06|90.15|90.13|90.05|90.02|190334
1669299000000|2022-11-24 14:10:00|90.09|90.05|90.01|89.99|90.09|90.07|90.01|89.97|25166
1669299300000|2022-11-24 14:15:00|90|89.96|90.05|90.02|90.07|90.03|89.98|89.96|80850
1669299600000|2022-11-24 14:20:00|90.04|90|90.08|90.05|90.15|90.11|89.98|89.95|39293
1669299900000|2022-11-24 14:25:00|90.07|90.07|90.16|90.11|90.17|90.14|90.06|90.04|29103
1669300200000|2022-11-24 14:30:00|90.15|90.12|90.36|90.33|90.36|90.33|90.14|90.1|86933
1669300500000|2022-11-24 14:35:00|90.35|90.38|90.47|90.45|90.49|90.47|90.35|90.33|428676
1669300800000|2022-11-24 14:40:00|90.45|90.42|90.48|90.45|90.61|90.58|90.4|90.38|188299
1669301100000|2022-11-24 14:45:00|90.47|90.46|90.37|90.35|90.48|90.46|90.37|90.35|63878
1669301400000|2022-11-24 14:50:00|90.36|90.33|90.4|90.37|90.43|90.4|90.31|90.28|451527
1669301700000|2022-11-24 14:55:00|90.39|90.38|90.35|90.33|90.41|90.38|90.31|90.29|77431
1669302000000|2022-11-24 15:00:00|90.36|90.35|90.4|90.36|90.46|90.42|90.34|90.32|168555
1669302300000|2022-11-24 15:05:00|90.39|90.37|90.41|90.39|90.48|90.45|90.39|90.36|127365
1669302600000|2022-11-24 15:10:00|90.44|90.43|90.45|90.43|90.52|90.49|90.36|90.32|91575
1669302900000|2022-11-24 15:15:00|90.44|90.42|90.54|90.52|90.58|90.57|90.44|90.42|238407
1669303200000|2022-11-24 15:20:00|90.57|90.54|90.58|90.55|90.64|90.61|90.51|90.5|357350
1669303500000|2022-11-24 15:25:00|90.54|90.53|90.49|90.45|90.58|90.55|90.45|90.41|224237
1669303800000|2022-11-24 15:30:00|90.48|90.47|90.52|90.48|90.53|90.5|90.39|90.37|96118
1669304100000|2022-11-24 15:35:00|90.51|90.49|90.46|90.44|90.59|90.56|90.42|90.38|252431
1669304400000|2022-11-24 15:40:00|90.45|90.41|90.52|90.49|90.54|90.5|90.45|90.41|143449
1669304700000|2022-11-24 15:45:00|90.58|90.54|90.62|90.59|90.65|90.63|90.53|90.51|97621
1669305000000|2022-11-24 15:50:00|90.63|90.6|90.65|90.62|90.71|90.68|90.56|90.55|167865
1669305300000|2022-11-24 15:55:00|90.64|90.65|90.73|90.7|90.78|90.75|90.63|90.62|162038
1669305600000|2022-11-24 16:00:00|90.75|90.73|90.7|90.68|90.81|90.78|90.68|90.64|118970
1669305900000|2022-11-24 16:05:00|90.74|90.7|90.79|90.77|90.83|90.8|90.72|90.7|120871
1669306200000|2022-11-24 16:10:00|90.78|90.76|90.77|90.74|90.78|90.76|90.64|90.61|162555
1669306500000|2022-11-24 16:15:00|90.76|90.75|90.92|90.91|90.98|90.95|90.76|90.74|102564
1669306800000|2022-11-24 16:20:00|90.89|90.87|90.96|90.94|90.99|90.98|90.89|90.85|123275
1669307100000|2022-11-24 16:25:00|90.95|90.93|91|90.99|91|90.99|90.94|90.92|316603
1669363200000|2022-11-25 08:00:00|90.66|90.38|90.61|90.48|91.11|90.89|90.6|90.38|171426
1669363500000|2022-11-25 08:05:00|90.72|90.59|90.89|90.8|90.89|90.8|90.57|90.44|145039
1669363800000|2022-11-25 08:10:00|90.88|90.79|90.94|90.86|91.22|91.13|90.82|90.75|271212
1669364100000|2022-11-25 08:15:00|90.98|90.9|90.85|90.8|90.98|90.9|90.82|90.74|123346
1669364400000|2022-11-25 08:20:00|90.84|90.79|90.96|90.91|91.05|91|90.82|90.76|68710
1669364700000|2022-11-25 08:25:00|91.01|90.93|90.96|90.92|91.06|91|90.81|90.74|90173
1669365000000|2022-11-25 08:30:00|91.07|91.01|91.07|91|91.31|91.24|91.07|91|77313
1669365300000|2022-11-25 08:35:00|91.06|90.98|91.14|91.06|91.19|91.13|91.05|90.98|71412
1669365600000|2022-11-25 08:40:00|91.15|91.05|91.03|90.98|91.16|91.11|91.03|90.98|129726
1669365900000|2022-11-25 08:45:00|91.07|90.99|91.23|91.18|91.23|91.18|91.04|90.98|66356
1669366200000|2022-11-25 08:50:00|91.28|91.2|91.21|91.16|91.29|91.24|91.18|91.12|19744
1669366500000|2022-11-25 08:55:00|91.22|91.17|91.28|91.23|91.28|91.23|91.15|91.1|167637
1669366800000|2022-11-25 09:00:00|91.27|91.18|91.26|91.22|91.37|91.31|91.19|91.15|76317
1669367100000|2022-11-25 09:05:00|91.31|91.26|91.32|91.28|91.39|91.34|91.24|91.2|84445
1669367400000|2022-11-25 09:10:00|91.31|91.26|91.28|91.23|91.36|91.3|91.23|91.19|27427
1669367700000|2022-11-25 09:15:00|91.29|91.24|91.43|91.37|91.46|91.42|91.26|91.21|62629
1669368000000|2022-11-25 09:20:00|91.42|91.35|91.54|91.49|91.68|91.63|91.36|91.32|193994
1669368300000|2022-11-25 09:25:00|91.53|91.47|91.44|91.38|91.58|91.51|91.41|91.35|91276
1669368600000|2022-11-25 09:30:00|91.45|91.39|91.45|91.43|91.61|91.55|91.4|91.33|64981
1669368900000|2022-11-25 09:35:00|91.47|91.44|91.5|91.48|91.61|91.59|91.47|91.43|121707
1669369200000|2022-11-25 09:40:00|91.47|91.41|91.41|91.36|91.59|91.53|91.4|91.36|37595
1669369500000|2022-11-25 09:45:00|91.39|91.37|91.44|91.38|91.49|91.44|91.39|91.36|45283
1669369800000|2022-11-25 09:50:00|91.43|91.4|91.51|91.47|91.51|91.47|91.43|91.4|52484
1669370100000|2022-11-25 09:55:00|91.52|91.48|91.22|91.18|91.53|91.48|91.21|91.18|122465
1669370400000|2022-11-25 10:00:00|91.21|91.15|91.15|91.11|91.21|91.15|91.07|91.02|42947
1669370700000|2022-11-25 10:05:00|91.14|91.08|91.12|91.08|91.17|91.13|91.06|91|75179
1669371000000|2022-11-25 10:10:00|91.11|91.09|91.1|91.05|91.2|91.16|91.05|91|82036
1669371300000|2022-11-25 10:15:00|91.09|91|90.92|90.88|91.09|91.03|90.83|90.78|65986
1669371600000|2022-11-25 10:20:00|90.93|90.89|91.09|91.05|91.1|91.05|90.91|90.88|46312
1669371900000|2022-11-25 10:25:00|91.08|91.06|91.18|91.15|91.18|91.15|91.08|91.05|10777
1669372200000|2022-11-25 10:30:00|91.16|91.13|91.16|91.11|91.17|91.15|91.08|91.03|32023
1669372500000|2022-11-25 10:35:00|91.17|91.1|91.09|91.06|91.17|91.11|91.05|91.01|13777
1669372800000|2022-11-25 10:40:00|91.08|91.01|91.16|91.12|91.16|91.12|91.05|91|14522
1669373100000|2022-11-25 10:45:00|91.13|91.09|91.33|91.31|91.34|91.31|91.11|91.06|99535
1669373400000|2022-11-25 10:50:00|91.38|91.3|91.33|91.3|91.4|91.35|91.27|91.23|56232
1669373700000|2022-11-25 10:55:00|91.35|91.33|91.22|91.2|91.41|91.36|91.22|91.19|73521
1669374000000|2022-11-25 11:00:00|91.25|91.21|91.35|91.34|91.41|91.37|91.24|91.21|27242
1669374300000|2022-11-25 11:05:00|91.36|91.32|91.29|91.25|91.36|91.32|91.27|91.23|15782
1669374600000|2022-11-25 11:10:00|91.36|91.26|91.33|91.29|91.37|91.33|91.25|91.2|21582
1669374900000|2022-11-25 11:15:00|91.34|91.3|91.1|91.05|91.38|91.33|91.1|91.04|22093
1669375200000|2022-11-25 11:20:00|91.09|91.03|91.03|90.99|91.12|91.09|91|90.95|80453
1669375500000|2022-11-25 11:25:00|91.02|91|91.08|91.04|91.08|91.04|91|90.97|34404
1669375800000|2022-11-25 11:30:00|91.1|91.05|91.15|91.1|91.17|91.13|91.08|91.05|47936
1669376100000|2022-11-25 11:35:00|91.16|91.11|91.14|91.1|91.18|91.14|91.09|91.04|42526
1669376400000|2022-11-25 11:40:00|91.13|91.05|91.09|91.04|91.15|91.11|91.09|91.04|12391
1669376700000|2022-11-25 11:45:00|91.08|91.05|90.96|90.94|91.08|91.05|90.96|90.93|46695
1669377000000|2022-11-25 11:50:00|90.99|90.95|90.96|90.92|91.02|90.98|90.9|90.86|192522
1669377300000|2022-11-25 11:55:00|90.94|90.83|90.88|90.85|90.96|90.85|90.86|90.82|14602
1669377600000|2022-11-25 12:00:00|90.87|90.82|91.05|91.03|91.07|91.03|90.83|90.81|78003
1669377900000|2022-11-25 12:05:00|91.04|91|90.97|90.94|91.04|91|90.97|90.94|28047
1669378200000|2022-11-25 12:10:00|90.93|90.88|90.96|90.93|91|90.97|90.88|90.84|43233
1669378500000|2022-11-25 12:15:00|90.9|90.86|90.89|90.86|90.97|90.94|90.89|90.84|35489
1669378800000|2022-11-25 12:20:00|90.94|90.84|90.96|90.92|91.02|90.98|90.93|90.84|21455
1669379100000|2022-11-25 12:25:00|90.95|90.88|90.83|90.8|90.95|90.89|90.82|90.79|89538
1669379400000|2022-11-25 12:30:00|90.82|90.72|90.75|90.72|90.84|90.74|90.73|90.68|25530
1669379700000|2022-11-25 12:35:00|90.76|90.74|90.71|90.68|90.77|90.74|90.66|90.65|97424
1669380000000|2022-11-25 12:40:00|90.73|90.69|90.77|90.74|90.78|90.74|90.73|90.69|6525
1669380300000|2022-11-25 12:45:00|90.78|90.75|90.8|90.78|90.84|90.81|90.77|90.74|29815
1669380600000|2022-11-25 12:50:00|90.83|90.79|90.78|90.73|90.9|90.87|90.78|90.73|52131
1669380900000|2022-11-25 12:55:00|90.81|90.72|90.76|90.74|90.81|90.78|90.73|90.69|10730
1669381200000|2022-11-25 13:00:00|90.75|90.71|90.73|90.7|90.75|90.72|90.71|90.67|16161
1669381500000|2022-11-25 13:05:00|90.67|90.62|90.58|90.55|90.72|90.68|90.54|90.52|52208
1669381800000|2022-11-25 13:10:00|90.59|90.56|90.66|90.64|90.66|90.64|90.58|90.55|15373
1669382100000|2022-11-25 13:15:00|90.7|90.66|90.74|90.72|90.75|90.72|90.68|90.66|21922
1669382400000|2022-11-25 13:20:00|90.73|90.71|90.78|90.76|90.8|90.77|90.7|90.66|53958
1669382700000|2022-11-25 13:25:00|90.75|90.72|90.81|90.77|90.86|90.83|90.7|90.66|72165
1669383000000|2022-11-25 13:30:00|90.83|90.78|90.82|90.78|90.83|90.81|90.71|90.68|72219
1669383300000|2022-11-25 13:35:00|90.79|90.76|91.02|90.99|91.03|90.99|90.78|90.76|105700
1669383600000|2022-11-25 13:40:00|91.03|91|91.02|90.99|91.1|91.08|91|90.99|87944
1669383900000|2022-11-25 13:45:00|91.01|90.95|90.91|90.88|91.04|91|90.91|90.87|49667
1669384200000|2022-11-25 13:50:00|90.92|90.86|90.98|90.96|91.05|91|90.9|90.86|39891
1669384500000|2022-11-25 13:55:00|90.96|90.92|90.99|90.96|91.02|90.98|90.95|90.9|16646
1669384800000|2022-11-25 14:00:00|90.98|90.91|90.93|90.9|90.99|90.94|90.88|90.86|8488
1669385100000|2022-11-25 14:05:00|90.92|90.87|90.88|90.84|90.93|90.89|90.86|90.84|28707
1669385400000|2022-11-25 14:10:00|90.87|90.85|90.89|90.87|90.9|90.87|90.86|90.84|20698
1669385700000|2022-11-25 14:15:00|90.91|90.88|91.13|91.11|91.2|91.15|90.9|90.88|126853
1669386000000|2022-11-25 14:20:00|91.09|91.04|90.9|90.86|91.09|91.05|90.85|90.81|127633
1669386300000|2022-11-25 14:25:00|90.91|90.87|90.93|90.92|91.01|90.96|90.9|90.87|123477
1669386600000|2022-11-25 14:30:00|90.99|90.95|90.78|90.74|91.05|91|90.75|90.71|50326
1669386900000|2022-11-25 14:35:00|90.79|90.75|90.72|90.68|90.84|90.79|90.62|90.6|76539
1669387200000|2022-11-25 14:40:00|90.67|90.64|90.8|90.75|90.8|90.75|90.62|90.6|47778
1669387500000|2022-11-25 14:45:00|90.79|90.76|90.66|90.63|90.81|90.78|90.63|90.6|35064
1669387800000|2022-11-25 14:50:00|90.65|90.64|90.65|90.62|90.72|90.68|90.61|90.6|53677
1669388100000|2022-11-25 14:55:00|90.67|90.63|90.75|90.72|90.83|90.8|90.65|90.61|45949
1669388400000|2022-11-25 15:00:00|90.78|90.75|90.64|90.62|90.82|90.78|90.61|90.6|49926
1669388700000|2022-11-25 15:05:00|90.66|90.64|90.65|90.61|90.72|90.69|90.62|90.6|89280
1669389000000|2022-11-25 15:10:00|90.64|90.6|90.67|90.63|90.71|90.67|90.62|90.6|44420
1669389300000|2022-11-25 15:15:00|90.68|90.64|90.65|90.61|90.71|90.67|90.62|90.6|35964
1669389600000|2022-11-25 15:20:00|90.64|90.6|90.69|90.66|90.71|90.67|90.61|90.6|77316
1669389900000|2022-11-25 15:25:00|90.67|90.65|90.65|90.62|90.73|90.7|90.62|90.6|31552
1669390200000|2022-11-25 15:30:00|90.64|90.65|90.7|90.67|90.74|90.71|90.64|90.63|69428
1669390500000|2022-11-25 15:35:00|90.68|90.64|90.65|90.63|90.71|90.69|90.62|90.6|56438
1669390800000|2022-11-25 15:40:00|90.67|90.64|90.63|90.6|90.7|90.66|90.63|90.6|53887
1669391100000|2022-11-25 15:45:00|90.62|90.63|90.73|90.69|90.77|90.75|90.61|90.6|70084
1669391400000|2022-11-25 15:50:00|90.7|90.71|90.8|90.76|90.84|90.82|90.69|90.65|77493
1669391700000|2022-11-25 15:55:00|90.83|90.77|90.96|90.91|91|90.96|90.83|90.77|56351
1669392000000|2022-11-25 16:00:00|90.97|90.92|90.99|90.96|91.08|91.04|90.93|90.89|49251
1669392300000|2022-11-25 16:05:00|90.98|90.93|91.07|91.04|91.1|91.06|90.96|90.93|108730
1669392600000|2022-11-25 16:10:00|91.02|91.03|91.02|90.98|91.06|91.03|90.94|90.93|41507
1669392900000|2022-11-25 16:15:00|91.03|90.99|91.21|91.18|91.27|91.23|91.03|90.99|182865
1669393200000|2022-11-25 16:20:00|91.22|91.19|91.02|90.98|91.29|91.25|91|90.97|177140
1669393500000|2022-11-25 16:25:00|91.06|90.99|90.89|90.83|91.07|91.03|90.84|90.8|224408
1669622400000|2022-11-28 08:00:00|90.7|90.31|90.25|90.12|90.7|90.43|89.69|89.6|721073
1669622700000|2022-11-28 08:05:00|90.24|90.13|90.24|90.13|90.43|90.33|90.13|90.06|217818
1669623000000|2022-11-28 08:10:00|90.26|90.16|90.31|90.27|90.43|90.36|90.14|90.1|80935
1669623300000|2022-11-28 08:15:00|90.3|90.24|90.61|90.55|90.7|90.66|90.28|90.24|85883
1669623600000|2022-11-28 08:20:00|90.59|90.52|90.85|90.79|90.9|90.86|90.57|90.51|94953
1669623900000|2022-11-28 08:25:00|90.84|90.8|91.15|91.09|91.28|91.24|90.82|90.76|122877
1669624200000|2022-11-28 08:30:00|91.19|91.1|91.49|91.46|91.57|91.53|91.13|91.07|146718
1669624500000|2022-11-28 08:35:00|91.46|91.43|91.51|91.45|91.62|91.56|91.37|91.3|93820
1669624800000|2022-11-28 08:40:00|91.5|91.46|91.18|91.11|91.57|91.52|91.16|91.1|51693
1669625100000|2022-11-28 08:45:00|91.12|91.07|91.17|91.13|91.28|91.25|91.12|91.05|37770
1669625400000|2022-11-28 08:50:00|91.14|91.12|91.21|91.17|91.28|91.24|91.07|91.01|35786
1669625700000|2022-11-28 08:55:00|91.2|91.15|91.23|91.2|91.3|91.26|91.2|91.15|84241
1669626000000|2022-11-28 09:00:00|91.22|91.17|90.97|90.92|91.26|91.23|90.97|90.92|103836
1669626300000|2022-11-28 09:05:00|90.94|90.93|90.82|90.77|90.94|90.93|90.72|90.67|54298
1669626600000|2022-11-28 09:10:00|90.83|90.76|90.7|90.66|90.85|90.78|90.68|90.62|50456
1669626900000|2022-11-28 09:15:00|90.68|90.63|90.72|90.69|90.87|90.81|90.67|90.63|181953
1669627200000|2022-11-28 09:20:00|90.71|90.7|90.8|90.78|90.84|90.81|90.71|90.68|38441
1669627500000|2022-11-28 09:25:00|90.79|90.76|90.58|90.54|90.8|90.78|90.58|90.54|34272
1669627800000|2022-11-28 09:30:00|90.63|90.55|90.47|90.42|90.67|90.63|90.42|90.38|43408
1669628100000|2022-11-28 09:35:00|90.45|90.41|90.58|90.56|90.58|90.56|90.42|90.38|13360
1669628400000|2022-11-28 09:40:00|90.56|90.55|90.75|90.7|90.77|90.71|90.56|90.52|75058
1669628700000|2022-11-28 09:45:00|90.74|90.71|90.6|90.59|90.77|90.73|90.6|90.55|28965
1669629000000|2022-11-28 09:50:00|90.62|90.53|90.5|90.47|90.65|90.6|90.48|90.44|31727
1669629300000|2022-11-28 09:55:00|90.55|90.5|90.55|90.52|90.58|90.54|90.49|90.44|71055
1669629600000|2022-11-28 10:00:00|90.53|90.48|90.36|90.33|90.53|90.5|90.36|90.32|39640
1669629900000|2022-11-28 10:05:00|90.37|90.36|90.69|90.64|90.73|90.68|90.37|90.36|59281
1669630200000|2022-11-28 10:10:00|90.7|90.65|90.68|90.64|90.78|90.73|90.65|90.61|38364
1669630500000|2022-11-28 10:15:00|90.67|90.66|90.79|90.77|90.82|90.79|90.67|90.66|26486
1669630800000|2022-11-28 10:20:00|90.78|90.72|90.94|90.91|90.95|90.92|90.75|90.72|36560
1669631100000|2022-11-28 10:25:00|90.98|90.94|91|90.99|91.03|90.99|90.93|90.9|52785
1669631400000|2022-11-28 10:30:00|91.05|91.01|91.04|91.01|91.07|91.02|90.96|90.92|38891
1669631700000|2022-11-28 10:35:00|91.05|91.02|91.16|91.12|91.16|91.13|91.02|90.98|63957
1669632000000|2022-11-28 10:40:00|91.15|91.15|91.24|91.2|91.28|91.26|91.15|91.13|51515
1669632300000|2022-11-28 10:45:00|91.23|91.19|90.95|90.93|91.23|91.19|90.95|90.9|22236
1669632600000|2022-11-28 10:50:00|90.96|90.9|90.95|90.93|91.06|91.02|90.94|90.89|74819
1669632900000|2022-11-28 10:55:00|90.94|90.91|91.05|91.02|91.1|91.07|90.94|90.91|17094
1669633200000|2022-11-28 11:00:00|91.02|90.99|90.96|90.93|91.07|91.05|90.86|90.83|32867
1669633500000|2022-11-28 11:05:00|90.95|90.94|91.11|91.06|91.12|91.08|90.91|90.88|38774
1669633800000|2022-11-28 11:10:00|91.1|91.08|91.19|91.15|91.21|91.19|91.1|91.08|21398
1669634100000|2022-11-28 11:15:00|91.18|91.11|91.07|91.05|91.18|91.14|91.07|91.05|23158
1669634400000|2022-11-28 11:20:00|91.13|91.08|91.16|91.14|91.2|91.17|91.11|91.08|25593
1669634700000|2022-11-28 11:25:00|91.15|91.15|91.22|91.2|91.25|91.21|91.15|91.11|74701
1669635000000|2022-11-28 11:30:00|91.2|91.15|91.2|91.17|91.22|91.2|91.14|91.1|18469
1669635300000|2022-11-28 11:35:00|91.17|91.13|91.19|91.14|91.2|91.17|91.08|91.05|22370
1669635600000|2022-11-28 11:40:00|91.18|91.17|91.52|91.47|91.6|91.55|91.18|91.16|166515
1669635900000|2022-11-28 11:45:00|91.51|91.49|91.55|91.51|91.66|91.61|91.51|91.46|31558
1669636200000|2022-11-28 11:50:00|91.54|91.5|91.55|91.5|91.65|91.62|91.5|91.47|62359
1669636500000|2022-11-28 11:55:00|91.59|91.51|91.66|91.63|91.7|91.65|91.57|91.51|59804
1669636800000|2022-11-28 12:00:00|91.69|91.64|91.73|91.7|91.84|91.81|91.68|91.64|54206
1669637100000|2022-11-28 12:05:00|91.72|91.71|91.53|91.5|91.85|91.81|91.42|91.37|69925
1669637400000|2022-11-28 12:10:00|91.52|91.51|91.71|91.67|91.73|91.68|91.52|91.49|73757
1669637700000|2022-11-28 12:15:00|91.7|91.64|91.7|91.66|91.71|91.67|91.59|91.56|32047
1669638000000|2022-11-28 12:20:00|91.66|91.67|91.85|91.82|91.85|91.83|91.66|91.63|36138
1669638300000|2022-11-28 12:25:00|91.84|91.81|91.81|91.79|91.84|91.81|91.71|91.69|98264
1669638600000|2022-11-28 12:30:00|91.85|91.82|91.79|91.77|91.9|91.89|91.79|91.77|104014
1669638900000|2022-11-28 12:35:00|91.77|91.76|91.85|91.83|91.89|91.87|91.76|91.73|81201
1669639200000|2022-11-28 12:40:00|91.78|91.75|91.85|91.83|91.87|91.83|91.73|91.69|109801
1669639500000|2022-11-28 12:45:00|91.9|91.88|91.91|91.89|91.97|91.93|91.84|91.8|75652
1669639800000|2022-11-28 12:50:00|91.9|91.88|91.83|91.8|91.96|91.93|91.79|91.76|98371
1669640100000|2022-11-28 12:55:00|91.82|91.75|91.62|91.6|91.82|91.77|91.6|91.56|34260
1669640400000|2022-11-28 13:00:00|91.59|91.56|91.53|91.51|91.59|91.57|91.53|91.5|25641
1669640700000|2022-11-28 13:05:00|91.52|91.49|91.41|91.4|91.52|91.5|91.4|91.38|59056
1669641000000|2022-11-28 13:10:00|91.4|91.38|91.2|91.15|91.4|91.38|91.17|91.14|61774
1669641300000|2022-11-28 13:15:00|91.19|91.12|91.43|91.4|91.45|91.4|91.15|91.1|48701
1669641600000|2022-11-28 13:20:00|91.44|91.41|91.4|91.38|91.48|91.46|91.39|91.34|41068
1669641900000|2022-11-28 13:25:00|91.44|91.4|91.32|91.29|91.46|91.42|91.32|91.27|40805
1669642200000|2022-11-28 13:30:00|91.33|91.3|91.26|91.24|91.33|91.32|91.2|91.18|37373
1669642500000|2022-11-28 13:35:00|91.29|91.26|90.85|90.82|91.29|91.26|90.85|90.82|50618
1669642800000|2022-11-28 13:40:00|90.81|90.78|90.54|90.51|90.83|90.79|90.54|90.5|78132
1669643100000|2022-11-28 13:45:00|90.53|90.47|90.57|90.53|90.6|90.56|90.43|90.4|28967
1669643400000|2022-11-28 13:50:00|90.58|90.55|90.44|90.41|90.64|90.59|90.44|90.39|37383
1669643700000|2022-11-28 13:55:00|90.48|90.44|90.4|90.35|90.52|90.49|90.3|90.25|43234
1669644000000|2022-11-28 14:00:00|90.39|90.36|90.22|90.21|90.4|90.36|90.22|90.18|33065
1669644300000|2022-11-28 14:05:00|90.24|90.2|90.25|90.22|90.27|90.22|90.12|90.09|34694
1669644600000|2022-11-28 14:10:00|90.24|90.2|90.28|90.23|90.3|90.26|90.12|90.09|57165
1669644900000|2022-11-28 14:15:00|90.27|90.2|90.26|90.22|90.29|90.27|90.21|90.17|53059
1669645200000|2022-11-28 14:20:00|90.25|90.23|90.34|90.3|90.34|90.3|90.19|90.15|58159
1669645500000|2022-11-28 14:25:00|90.32|90.29|90.21|90.19|90.36|90.33|90.19|90.15|30244
1669645800000|2022-11-28 14:30:00|90.2|90.17|90.46|90.42|90.49|90.47|90.14|90.12|114991
1669646100000|2022-11-28 14:35:00|90.49|90.43|90.58|90.54|90.67|90.62|90.48|90.43|67717
1669646400000|2022-11-28 14:40:00|90.62|90.55|90.36|90.32|90.62|90.58|90.34|90.29|70351
1669646700000|2022-11-28 14:45:00|90.4|90.36|90.23|90.2|90.4|90.36|90.09|90.06|108905
1669647000000|2022-11-28 14:50:00|90.22|90.17|89.85|89.83|90.23|90.21|89.85|89.83|94550
1669647300000|2022-11-28 14:55:00|89.83|89.8|89.49|89.45|89.83|89.8|89.49|89.44|103430
1669647600000|2022-11-28 15:00:00|89.45|89.4|89.71|89.68|89.76|89.71|89.41|89.38|89706
1669647900000|2022-11-28 15:05:00|89.7|89.66|89.78|89.76|89.81|89.76|89.6|89.57|158501
1669648200000|2022-11-28 15:10:00|89.75|89.71|89.7|89.66|89.93|89.89|89.69|89.65|112317
1669648500000|2022-11-28 15:15:00|89.69|89.65|89.62|89.6|89.71|89.68|89.53|89.49|52180
1669648800000|2022-11-28 15:20:00|89.58|89.56|89.53|89.51|89.71|89.67|89.5|89.47|70640
1669649100000|2022-11-28 15:25:00|89.54|89.5|89.55|89.51|89.59|89.55|89.39|89.36|150213
1669649400000|2022-11-28 15:30:00|89.54|89.5|89.3|89.27|89.56|89.52|89.27|89.24|85430
1669649700000|2022-11-28 15:35:00|89.29|89.29|89.26|89.23|89.43|89.4|89.25|89.2|65749
1669650000000|2022-11-28 15:40:00|89.27|89.24|89.35|89.32|89.39|89.35|89.23|89.21|76093
1669650300000|2022-11-28 15:45:00|89.34|89.31|89.26|89.25|89.4|89.36|89.26|89.24|166272
1669650600000|2022-11-28 15:50:00|89.25|89.24|89.03|89|89.25|89.24|89.02|89|129469
1669650900000|2022-11-28 15:55:00|89.04|89.01|88.92|88.9|89.05|89.02|88.83|88.79|110798
1669651200000|2022-11-28 16:00:00|88.97|88.92|89.02|88.99|89.1|89.07|88.94|88.91|53608
1669651500000|2022-11-28 16:05:00|89.03|89|89.04|89.01|89.11|89.08|88.98|88.94|87021
1669651800000|2022-11-28 16:10:00|89.02|89|88.94|88.93|89.04|89|88.88|88.85|69556
1669652100000|2022-11-28 16:15:00|88.95|88.89|88.77|88.76|89.02|88.99|88.77|88.76|131520
1669652400000|2022-11-28 16:20:00|88.75|88.73|88.64|88.62|88.8|88.77|88.63|88.61|255406
1669652700000|2022-11-28 16:25:00|88.67|88.63|88.6|88.55|88.72|88.7|88.54|88.5|347394
1669708800000|2022-11-29 08:00:00|88.75|88.15|88.85|88.74|89.2|88.94|88.7|88.15|422108
1669709100000|2022-11-29 08:05:00|88.99|88.88|89.05|88.95|89.18|89.03|88.93|88.8|188665
1669709400000|2022-11-29 08:10:00|89.04|88.97|89|88.91|89.25|89.15|88.95|88.86|83976
1669709700000|2022-11-29 08:15:00|89.04|88.93|89.08|89.01|89.15|89.08|88.98|88.9|74612
1669710000000|2022-11-29 08:20:00|89.07|89.02|89.6|89.53|89.67|89.59|89.05|89|175962
1669710300000|2022-11-29 08:25:00|89.57|89.54|89.71|89.64|89.79|89.74|89.55|89.48|128219
1669710600000|2022-11-29 08:30:00|89.79|89.68|90.04|89.98|90.04|89.98|89.69|89.63|93872
1669710900000|2022-11-29 08:35:00|90.03|89.91|90.28|90.21|90.28|90.21|89.81|89.75|191774
1669711200000|2022-11-29 08:40:00|90.27|90.17|90.12|90.06|90.28|90.24|90.08|90.03|92423
1669711500000|2022-11-29 08:45:00|90.09|90.08|90.02|89.95|90.26|90.21|90|89.93|89153
1669711800000|2022-11-29 08:50:00|90.03|89.96|89.54|89.48|90.03|89.97|89.53|89.47|80883
1669712100000|2022-11-29 08:55:00|89.53|89.47|89.27|89.2|89.57|89.5|89.27|89.2|58677
1669712400000|2022-11-29 09:00:00|89.26|89.18|89.38|89.32|89.52|89.46|89.25|89.18|93732
1669712700000|2022-11-29 09:05:00|89.44|89.33|89.32|89.28|89.44|89.4|89.3|89.23|43935
1669713000000|2022-11-29 09:10:00|89.33|89.3|89.21|89.16|89.37|89.32|89.16|89.12|352600
1669713300000|2022-11-29 09:15:00|89.19|89.15|89.29|89.23|89.31|89.26|89.12|89.08|24024
1669713600000|2022-11-29 09:20:00|89.35|89.24|89.51|89.43|89.59|89.53|89.32|89.24|76922
1669713900000|2022-11-29 09:25:00|89.48|89.47|89.58|89.5|89.59|89.55|89.46|89.39|143781
1669714200000|2022-11-29 09:30:00|89.56|89.52|89.47|89.4|89.56|89.52|89.38|89.33|25752
1669714500000|2022-11-29 09:35:00|89.44|89.39|89.24|89.2|89.45|89.43|89.23|89.17|27084
1669714800000|2022-11-29 09:40:00|89.22|89.26|89|88.95|89.29|89.26|88.9|88.84|72752
1669715100000|2022-11-29 09:45:00|88.99|88.94|89.18|89.12|89.19|89.14|88.99|88.94|39120
1669715400000|2022-11-29 09:50:00|89.19|89.13|89.28|89.23|89.28|89.23|89.12|89.05|68668
1669715700000|2022-11-29 09:55:00|89.27|89.22|89.27|89.19|89.27|89.23|89.15|89.09|39832
1669716000000|2022-11-29 10:00:00|89.26|89.18|89.21|89.14|89.33|89.27|89.14|89.08|52256
1669716300000|2022-11-29 10:05:00|89.2|89.15|89.24|89.18|89.25|89.19|89.1|89.05|660832
1669716600000|2022-11-29 10:10:00|89.23|89.17|89.37|89.31|89.4|89.35|89.2|89.14|26316
1669716900000|2022-11-29 10:15:00|89.38|89.32|89.52|89.47|89.57|89.52|89.37|89.31|36736
1669717200000|2022-11-29 10:20:00|89.51|89.48|89.83|89.78|89.83|89.79|89.51|89.48|36515
1669717500000|2022-11-29 10:25:00|89.85|89.79|89.91|89.88|89.95|89.91|89.81|89.78|23024
1669717800000|2022-11-29 10:30:00|89.88|89.86|89.68|89.62|89.91|89.86|89.67|89.62|27993
1669718100000|2022-11-29 10:35:00|89.67|89.63|89.73|89.68|89.74|89.69|89.67|89.63|68461
1669718400000|2022-11-29 10:40:00|89.75|89.69|89.66|89.64|89.78|89.74|89.66|89.61|18911
1669718700000|2022-11-29 10:45:00|89.65|89.68|89.61|89.59|89.74|89.69|89.61|89.59|13564
1669719000000|2022-11-29 10:50:00|89.6|89.54|89.48|89.43|89.6|89.54|89.46|89.41|24068
1669719300000|2022-11-29 10:55:00|89.47|89.42|89.31|89.28|89.48|89.45|89.31|89.28|33433
1669719600000|2022-11-29 11:00:00|89.3|89.26|89.26|89.21|89.39|89.35|89.22|89.19|20083
1669719900000|2022-11-29 11:05:00|89.27|89.22|89.43|89.41|89.46|89.42|89.27|89.21|10921
1669720200000|2022-11-29 11:10:00|89.5|89.45|89.55|89.5|89.55|89.52|89.36|89.33|30491
1669720500000|2022-11-29 11:15:00|89.54|89.51|89.56|89.52|89.61|89.57|89.54|89.51|46797
1669720800000|2022-11-29 11:20:00|89.58|89.53|89.84|89.79|89.87|89.83|89.58|89.52|46310
1669721100000|2022-11-29 11:25:00|89.9|89.8|89.73|89.67|89.9|89.85|89.71|89.67|22118
1669721400000|2022-11-29 11:30:00|89.72|89.68|89.73|89.68|89.87|89.82|89.69|89.63|13604
1669721700000|2022-11-29 11:35:00|89.74|89.69|89.59|89.54|89.76|89.71|89.59|89.53|13331
1669722000000|2022-11-29 11:40:00|89.58|89.55|89.49|89.45|89.58|89.56|89.49|89.45|7965
1669722300000|2022-11-29 11:45:00|89.5|89.46|89.44|89.4|89.5|89.46|89.42|89.36|27817
1669722600000|2022-11-29 11:50:00|89.43|89.39|89.51|89.47|89.52|89.48|89.41|89.37|5282
1669722900000|2022-11-29 11:55:00|89.52|89.45|89.46|89.43|89.59|89.54|89.41|89.37|15858
1669723200000|2022-11-29 12:00:00|89.43|89.39|89.38|89.34|89.43|89.39|89.33|89.31|11979
1669723500000|2022-11-29 12:05:00|89.35|89.31|89.21|89.19|89.36|89.32|89.2|89.19|38198
1669723800000|2022-11-29 12:10:00|89.2|89.17|89.2|89.17|89.33|89.29|89.19|89.14|23561
1669724100000|2022-11-29 12:15:00|89.25|89.16|89.32|89.28|89.33|89.3|89.18|89.13|12074
1669724400000|2022-11-29 12:20:00|89.36|89.29|89.52|89.47|89.52|89.47|89.29|89.25|38053
1669724700000|2022-11-29 12:25:00|89.51|89.46|89.43|89.4|89.56|89.52|89.43|89.39|24192
1669725000000|2022-11-29 12:30:00|89.48|89.44|89.33|89.28|89.48|89.44|89.33|89.28|16645
1669725300000|2022-11-29 12:35:00|89.31|89.29|89.24|89.22|89.31|89.29|89.22|89.18|27104
1669725600000|2022-11-29 12:40:00|89.21|89.18|89.14|89.1|89.25|89.21|89.14|89.1|32597
1669725900000|2022-11-29 12:45:00|89.17|89.11|89.09|89.06|89.17|89.13|89.06|89.03|14200
1669726200000|2022-11-29 12:50:00|89.08|89.07|89.18|89.14|89.21|89.16|89.08|89.07|34035
1669726500000|2022-11-29 12:55:00|89.17|89.15|89.19|89.14|89.19|89.15|89.12|89.1|3846
1669726800000|2022-11-29 13:00:00|89.17|89.12|88.99|88.95|89.19|89.15|88.99|88.95|21541
1669727100000|2022-11-29 13:05:00|88.97|88.94|88.96|88.91|89|88.95|88.88|88.84|41947
1669727400000|2022-11-29 13:10:00|88.97|88.93|88.92|88.86|88.97|88.93|88.81|88.76|53113
1669727700000|2022-11-29 13:15:00|88.91|88.83|89.04|89.01|89.1|89.05|88.88|88.83|20606
1669728000000|2022-11-29 13:20:00|89.03|89.03|89.13|89.09|89.16|89.1|88.96|88.93|40237
1669728300000|2022-11-29 13:25:00|89.14|89.1|89.32|89.27|89.32|89.27|89.13|89.1|22018
1669728600000|2022-11-29 13:30:00|89.31|89.26|89.33|89.3|89.37|89.34|89.13|89.11|53067
1669728900000|2022-11-29 13:35:00|89.34|89.31|89.3|89.26|89.41|89.36|89.24|89.18|642273
1669729200000|2022-11-29 13:40:00|89.29|89.27|89.15|89.11|89.31|89.29|89.09|89.06|30175
1669729500000|2022-11-29 13:45:00|89.17|89.12|89.11|89.09|89.2|89.15|89.11|89.07|46403
1669729800000|2022-11-29 13:50:00|89.12|89.12|89.09|89.05|89.19|89.15|89.06|89|25930
1669730100000|2022-11-29 13:55:00|89.08|89.04|89.23|89.2|89.24|89.2|89.08|89.04|63636
1669730400000|2022-11-29 14:00:00|89.4|89.26|89.42|89.4|89.43|89.4|89.29|89.25|25988
1669730700000|2022-11-29 14:05:00|89.46|89.41|89.56|89.52|89.6|89.56|89.41|89.37|35114
1669731000000|2022-11-29 14:10:00|89.55|89.54|89.73|89.69|89.73|89.69|89.55|89.52|26156
1669731300000|2022-11-29 14:15:00|89.71|89.7|89.64|89.62|89.75|89.72|89.63|89.6|51860
1669731600000|2022-11-29 14:20:00|89.66|89.63|89.66|89.63|89.67|89.65|89.56|89.53|20536
1669731900000|2022-11-29 14:25:00|89.65|89.64|89.51|89.48|89.68|89.64|89.49|89.46|57370
1669732200000|2022-11-29 14:30:00|89.5|89.51|89.78|89.72|89.84|89.8|89.49|89.47|90396
1669732500000|2022-11-29 14:35:00|89.77|89.71|89.51|89.46|89.79|89.75|89.51|89.46|104206
1669732800000|2022-11-29 14:40:00|89.57|89.52|89.4|89.37|89.64|89.6|89.36|89.33|210004
1669733100000|2022-11-29 14:45:00|89.39|89.36|89.54|89.49|89.6|89.55|89.33|89.32|704902
1669733400000|2022-11-29 14:50:00|89.52|89.48|89.43|89.39|89.54|89.5|89.34|89.3|43302
1669733700000|2022-11-29 14:55:00|89.42|89.38|89.56|89.54|89.62|89.57|89.35|89.3|62277
1669734000000|2022-11-29 15:00:00|89.54|89.46|89.52|89.47|89.6|89.57|89.38|89.35|58531
1669734300000|2022-11-29 15:05:00|89.56|89.48|89.57|89.53|89.63|89.59|89.49|89.44|85838
1669734600000|2022-11-29 15:10:00|89.56|89.56|89.65|89.62|89.72|89.69|89.56|89.54|73721
1669734900000|2022-11-29 15:15:00|89.64|89.61|89.86|89.83|89.9|89.86|89.59|89.56|88001
1669735200000|2022-11-29 15:20:00|89.87|89.84|89.74|89.7|89.94|89.9|89.68|89.65|57224
1669735500000|2022-11-29 15:25:00|89.73|89.71|89.77|89.75|89.87|89.83|89.65|89.61|48233
1669735800000|2022-11-29 15:30:00|89.76|89.74|89.72|89.7|89.8|89.79|89.68|89.64|21145
1669736100000|2022-11-29 15:35:00|89.7|89.68|89.65|89.63|89.71|89.68|89.64|89.6|29525
1669736400000|2022-11-29 15:40:00|89.66|89.65|89.52|89.48|89.69|89.65|89.47|89.45|99880
1669736700000|2022-11-29 15:45:00|89.5|89.47|89.46|89.43|89.52|89.49|89.4|89.37|73853
1669737000000|2022-11-29 15:50:00|89.45|89.42|89.43|89.4|89.47|89.45|89.32|89.3|44360
1669737300000|2022-11-29 15:55:00|89.42|89.38|89.41|89.37|89.63|89.6|89.37|89.35|70126
1669737600000|2022-11-29 16:00:00|89.43|89.38|89.23|89.2|89.46|89.43|89.19|89.15|58429
1669737900000|2022-11-29 16:05:00|89.24|89.21|89.27|89.24|89.4|89.36|89.2|89.17|55921
1669738200000|2022-11-29 16:10:00|89.26|89.23|89.26|89.23|89.43|89.4|89.18|89.15|49721
1669738500000|2022-11-29 16:15:00|89.25|89.24|89.16|89.14|89.26|89.24|89.13|89.1|76338
1669738800000|2022-11-29 16:20:00|89.19|89.17|89.44|89.41|89.47|89.43|89.17|89.14|67087
1669739100000|2022-11-29 16:25:00|89.43|89.4|89.27|89.23|89.43|89.4|89.26|89.21|110484
1669795200000|2022-11-30 08:00:00|91.01|90.72|90.15|90|91.17|90.97|90.15|90|199843
1669795500000|2022-11-30 08:05:00|90.14|90.01|90.83|90.75|90.84|90.75|90.13|90|133394
1669795800000|2022-11-30 08:10:00|90.77|90.67|91.13|91|91.14|91.05|90.64|90.55|140806
1669796100000|2022-11-30 08:15:00|91.12|90.99|91.3|91.22|91.34|91.27|91.07|90.98|228775
1669796400000|2022-11-30 08:20:00|91.29|91.21|90.99|90.89|91.29|91.23|90.99|90.89|118229
1669796700000|2022-11-30 08:25:00|91.02|90.9|90.77|90.69|91.02|90.97|90.63|90.54|106262
1669797000000|2022-11-30 08:30:00|90.76|90.68|91.18|91.1|91.21|91.15|90.57|90.5|161562
1669797300000|2022-11-30 08:35:00|91.15|91.13|91.17|91.11|91.38|91.34|91.09|91.04|87642
1669797600000|2022-11-30 08:40:00|91.18|91.12|91.35|91.3|91.48|91.42|91.13|91.06|90056
1669797900000|2022-11-30 08:45:00|91.38|91.33|91.53|91.49|91.6|91.54|91.35|91.29|197705
1669798200000|2022-11-30 08:50:00|91.59|91.55|91.6|91.56|91.75|91.71|91.59|91.53|395592
1669798500000|2022-11-30 08:55:00|91.59|91.52|91.36|91.27|91.6|91.57|91.36|91.27|97370
1669798800000|2022-11-30 09:00:00|91.43|91.26|91.46|91.41|91.6|91.57|91.32|91.26|81622
1669799100000|2022-11-30 09:05:00|91.44|91.42|91.41|91.39|91.59|91.53|91.38|91.32|165318
1669799400000|2022-11-30 09:10:00|91.44|91.4|91.71|91.67|91.71|91.67|91.35|91.3|190381
1669799700000|2022-11-30 09:15:00|91.72|91.68|91.8|91.76|91.93|91.88|91.71|91.68|203692
1669800000000|2022-11-30 09:20:00|91.81|91.83|91.87|91.85|91.96|91.9|91.8|91.76|33576
1669800300000|2022-11-30 09:25:00|91.85|91.8|91.78|91.72|91.97|91.92|91.73|91.67|212710
1669800600000|2022-11-30 09:30:00|91.75|91.73|91.81|91.77|91.9|91.86|91.71|91.65|67188
1669800900000|2022-11-30 09:35:00|91.79|91.74|91.6|91.55|91.8|91.76|91.53|91.5|104400
1669801200000|2022-11-30 09:40:00|91.59|91.54|91.32|91.28|91.59|91.54|91.25|91.19|70589
1669801500000|2022-11-30 09:45:00|91.26|91.22|90.99|90.95|91.39|91.36|90.99|90.94|117955
1669801800000|2022-11-30 09:50:00|91.02|90.96|91|90.97|91.03|90.98|90.84|90.78|88470
1669802100000|2022-11-30 09:55:00|90.99|90.92|90.97|90.92|91|90.96|90.92|90.86|81795
1669802400000|2022-11-30 10:00:00|91|90.93|90.84|90.79|91.12|91.08|90.84|90.79|116721
1669802700000|2022-11-30 10:05:00|90.85|90.81|90.65|90.59|90.99|90.94|90.65|90.58|55909
1669803000000|2022-11-30 10:10:00|90.67|90.6|90.64|90.6|90.69|90.65|90.54|90.48|30031
1669803300000|2022-11-30 10:15:00|90.61|90.58|90.63|90.58|90.66|90.61|90.52|90.47|37780
1669803600000|2022-11-30 10:20:00|90.62|90.54|90.62|90.56|90.93|90.9|90.59|90.54|172339
1669803900000|2022-11-30 10:25:00|90.61|90.57|90.67|90.62|90.73|90.69|90.55|90.49|135703
1669804200000|2022-11-30 10:30:00|90.66|90.61|90.81|90.78|90.83|90.78|90.61|90.57|65788
1669804500000|2022-11-30 10:35:00|90.82|90.82|90.82|90.8|90.92|90.86|90.77|90.72|86297
1669804800000|2022-11-30 10:40:00|90.88|90.83|90.8|90.75|90.95|90.91|90.8|90.74|84509
1669805100000|2022-11-30 10:45:00|90.82|90.76|90.84|90.8|90.89|90.85|90.68|90.63|37693
1669805400000|2022-11-30 10:50:00|90.82|90.77|90.64|90.59|90.82|90.79|90.63|90.57|112435
1669805700000|2022-11-30 10:55:00|90.65|90.6|90.54|90.51|90.65|90.63|90.53|90.5|59345
1669806000000|2022-11-30 11:00:00|90.55|90.58|90.42|90.41|90.65|90.61|90.42|90.39|77455
1669806300000|2022-11-30 11:05:00|90.41|90.38|90.42|90.4|90.47|90.43|90.38|90.33|57125
1669806600000|2022-11-30 11:10:00|90.41|90.38|90.27|90.23|90.41|90.38|90.19|90.14|45261
1669806900000|2022-11-30 11:15:00|90.28|90.29|90.48|90.44|90.52|90.47|90.27|90.28|35358
1669807200000|2022-11-30 11:20:00|90.47|90.42|90.44|90.42|90.51|90.47|90.43|90.4|200474
1669807500000|2022-11-30 11:25:00|90.5|90.46|90.61|90.58|90.61|90.58|90.48|90.44|24540
1669807800000|2022-11-30 11:30:00|90.65|90.61|90.76|90.72|90.76|90.72|90.63|90.58|26499
1669808100000|2022-11-30 11:35:00|90.79|90.77|90.66|90.63|90.83|90.81|90.65|90.61|51998
1669808400000|2022-11-30 11:40:00|90.71|90.67|90.93|90.91|90.96|90.92|90.6|90.57|34002
1669808700000|2022-11-30 11:45:00|90.92|90.89|90.98|90.95|90.98|90.95|90.89|90.84|21061
1669809000000|2022-11-30 11:50:00|90.97|90.86|90.93|90.9|90.97|90.91|90.86|90.81|41063
1669809300000|2022-11-30 11:55:00|90.96|90.91|90.98|90.95|91.04|91.01|90.96|90.9|132524
1669809600000|2022-11-30 12:00:00|90.93|90.88|90.94|90.9|90.99|90.96|90.9|90.86|39524
1669809900000|2022-11-30 12:05:00|90.93|90.89|90.82|90.79|90.98|90.96|90.78|90.74|36466
1669810200000|2022-11-30 12:10:00|90.86|90.81|90.64|90.58|90.91|90.86|90.62|90.56|54862
1669810500000|2022-11-30 12:15:00|90.63|90.57|90.77|90.72|90.78|90.74|90.61|90.55|47684
1669810800000|2022-11-30 12:20:00|90.78|90.73|90.92|90.88|90.92|90.88|90.74|90.71|28515
1669811100000|2022-11-30 12:25:00|90.93|90.86|90.91|90.87|90.95|90.9|90.85|90.81|22193
1669811400000|2022-11-30 12:30:00|90.89|90.85|90.81|90.76|91.01|90.96|90.73|90.68|41781
1669811700000|2022-11-30 12:35:00|90.83|90.77|90.99|90.94|90.99|90.94|90.81|90.77|33271
1669812000000|2022-11-30 12:40:00|90.98|90.93|90.73|90.7|91.02|90.99|90.71|90.66|32766
1669812300000|2022-11-30 12:45:00|90.74|90.71|90.85|90.81|90.86|90.82|90.74|90.7|20132
1669812600000|2022-11-30 12:50:00|90.84|90.83|90.6|90.57|90.87|90.84|90.6|90.56|54572
1669812900000|2022-11-30 12:55:00|90.59|90.56|90.68|90.63|90.69|90.65|90.55|90.5|11249
1669813200000|2022-11-30 13:00:00|90.69|90.64|90.42|90.39|90.71|90.67|90.41|90.35|34940
1669813500000|2022-11-30 13:05:00|90.45|90.41|90.42|90.37|90.5|90.47|90.41|90.37|45329
1669813800000|2022-11-30 13:10:00|90.4|90.35|90.46|90.41|90.5|90.49|90.4|90.35|16233
1669814100000|2022-11-30 13:15:00|90.5|90.42|90.49|90.44|90.54|90.47|90.36|90.32|71105
1669814400000|2022-11-30 13:20:00|90.5|90.46|90.47|90.41|90.51|90.49|90.33|90.3|91430
1669814700000|2022-11-30 13:25:00|90.46|90.4|90.61|90.57|90.63|90.6|90.42|90.36|25586
1669815000000|2022-11-30 13:30:00|90.65|90.58|90.48|90.44|90.68|90.61|90.4|90.35|46478
1669815300000|2022-11-30 13:35:00|90.49|90.48|90.68|90.64|90.68|90.64|90.45|90.4|51365
1669815600000|2022-11-30 13:40:00|90.67|90.67|90.64|90.59|90.72|90.67|90.57|90.52|141007
1669815900000|2022-11-30 13:45:00|90.63|90.57|90.61|90.57|90.68|90.66|90.56|90.52|123685
1669816200000|2022-11-30 13:50:00|90.69|90.63|90.83|90.79|90.87|90.83|90.66|90.61|40539
1669816500000|2022-11-30 13:55:00|90.86|90.81|90.68|90.63|90.86|90.81|90.61|90.55|41581
1669816800000|2022-11-30 14:00:00|90.67|90.62|90.74|90.7|90.76|90.72|90.64|90.59|25548
1669817100000|2022-11-30 14:05:00|90.75|90.71|90.81|90.76|90.85|90.81|90.74|90.69|27375
1669817400000|2022-11-30 14:10:00|90.8|90.77|90.76|90.75|90.87|90.82|90.76|90.74|15801
1669817700000|2022-11-30 14:15:00|90.77|90.76|90.64|90.61|90.79|90.76|90.58|90.54|44282
1669818000000|2022-11-30 14:20:00|90.67|90.62|90.66|90.64|90.73|90.69|90.66|90.62|74392
1669818300000|2022-11-30 14:25:00|90.76|90.63|90.68|90.64|90.76|90.73|90.61|90.57|50574
1669818600000|2022-11-30 14:30:00|90.69|90.66|90.56|90.51|90.69|90.66|90.48|90.44|84985
1669818900000|2022-11-30 14:35:00|90.55|90.53|90.55|90.53|90.64|90.6|90.5|90.46|51382
1669819200000|2022-11-30 14:40:00|90.59|90.55|90.51|90.48|90.63|90.58|90.48|90.44|47992
1669819500000|2022-11-30 14:45:00|90.5|90.49|90.37|90.33|90.54|90.49|90.36|90.32|122749
1669819800000|2022-11-30 14:50:00|90.4|90.38|90.49|90.44|90.54|90.51|90.38|90.34|84868
1669820100000|2022-11-30 14:55:00|90.48|90.45|90.51|90.44|90.56|90.51|90.45|90.41|40515
1669820400000|2022-11-30 15:00:00|90.5|90.46|90.55|90.52|90.55|90.53|90.3|90.25|104992
1669820700000|2022-11-30 15:05:00|90.52|90.48|90.54|90.51|90.61|90.57|90.46|90.43|24031
1669821000000|2022-11-30 15:10:00|90.53|90.52|90.6|90.56|90.66|90.63|90.47|90.45|86567
1669821300000|2022-11-30 15:15:00|90.59|90.59|90.6|90.56|90.73|90.71|90.54|90.5|74732
1669821600000|2022-11-30 15:20:00|90.58|90.53|90.4|90.38|90.62|90.59|90.4|90.37|33633
1669821900000|2022-11-30 15:25:00|90.48|90.45|90.45|90.42|90.58|90.55|90.44|90.4|25163
1669822200000|2022-11-30 15:30:00|90.48|90.43|90.52|90.5|90.55|90.51|90.41|90.37|42424
1669822500000|2022-11-30 15:35:00|90.57|90.49|90.42|90.39|90.57|90.53|90.36|90.33|76270
1669822800000|2022-11-30 15:40:00|90.46|90.43|90.49|90.46|90.57|90.53|90.46|90.43|76143
1669823100000|2022-11-30 15:45:00|90.5|90.47|90.43|90.4|90.58|90.55|90.43|90.38|39319
1669823400000|2022-11-30 15:50:00|90.42|90.41|90.49|90.47|90.55|90.52|90.4|90.35|49819
1669823700000|2022-11-30 15:55:00|90.51|90.49|90.54|90.51|90.64|90.61|90.48|90.47|48034
1669824000000|2022-11-30 16:00:00|90.55|90.52|90.69|90.65|90.74|90.72|90.55|90.52|96766
1669824300000|2022-11-30 16:05:00|90.71|90.66|90.85|90.81|90.9|90.87|90.69|90.66|108405
1669824600000|2022-11-30 16:10:00|90.87|90.83|90.96|90.94|91.07|91.04|90.73|90.7|71318
1669824900000|2022-11-30 16:15:00|90.92|90.93|90.96|90.93|91.05|91.01|90.89|90.85|66960
1669825200000|2022-11-30 16:20:00|90.97|90.94|90.77|90.73|90.97|90.95|90.74|90.71|146966
1669825500000|2022-11-30 16:25:00|90.75|90.72|90.78|90.71|90.87|90.83|90.71|90.69|113731
1669881600000|2022-12-01 08:00:00|91.42|91.21|91.36|91.2|91.96|91.81|91.28|91.14|143580
1669881900000|2022-12-01 08:05:00|91.4|91.27|91.06|90.94|91.46|91.31|90.98|90.87|158052
1669882200000|2022-12-01 08:10:00|91.02|90.91|90.56|90.5|91.02|90.94|90.52|90.46|133373
1669882500000|2022-12-01 08:15:00|90.61|90.53|89.87|89.8|90.61|90.53|89.79|89.71|268489
1669882800000|2022-12-01 08:20:00|89.95|89.79|89.62|89.53|90|89.9|89.34|89.24|426675
1669883100000|2022-12-01 08:25:00|89.61|89.54|89.36|89.3|89.61|89.54|89.25|89.2|520311
1669883400000|2022-12-01 08:30:00|89.35|89.33|89.32|89.23|89.46|89.39|89.17|89.09|205660
1669883700000|2022-12-01 08:35:00|89.29|89.22|89.3|89.22|89.45|89.39|89.16|89.09|262046
1669884000000|2022-12-01 08:40:00|89.36|89.3|89.61|89.56|89.73|89.67|89.3|89.24|201878
1669884300000|2022-12-01 08:45:00|89.58|89.54|88.86|88.81|89.58|89.54|88.86|88.81|201281
1669884600000|2022-12-01 08:50:00|88.82|88.76|89|88.93|89.01|88.93|88.7|88.64|73374
1669884900000|2022-12-01 08:55:00|89.01|88.82|89|88.9|89.08|89.02|88.88|88.82|101638
1669885200000|2022-12-01 09:00:00|88.99|88.89|88.96|88.89|89.27|89.2|88.94|88.84|224327
1669885500000|2022-12-01 09:05:00|88.93|88.87|88.91|88.85|89.05|88.99|88.77|88.72|134593
1669885800000|2022-12-01 09:10:00|88.83|88.76|88.76|88.69|88.99|88.92|88.7|88.63|147068
1669886100000|2022-12-01 09:15:00|88.75|88.64|88.75|88.7|88.8|88.74|88.61|88.58|209867
1669886400000|2022-12-01 09:20:00|88.74|88.68|88.86|88.8|88.88|88.83|88.71|88.64|81720
1669886700000|2022-12-01 09:25:00|88.85|88.85|88.84|88.75|88.88|88.85|88.76|88.72|227418
1669887000000|2022-12-01 09:30:00|88.85|88.77|88.76|88.69|89|88.93|88.7|88.65|280610
1669887300000|2022-12-01 09:35:00|88.75|88.67|88.53|88.48|88.75|88.69|88.47|88.41|135922
1669887600000|2022-12-01 09:40:00|88.54|88.51|88.63|88.57|88.7|88.66|88.54|88.49|219577
1669887900000|2022-12-01 09:45:00|88.66|88.59|88.92|88.85|88.92|88.85|88.61|88.56|135234
1669888200000|2022-12-01 09:50:00|88.87|88.81|89.18|89.12|89.27|89.2|88.85|88.8|122925
1669888500000|2022-12-01 09:55:00|89.17|89.1|89.22|89.15|89.32|89.3|89.17|89.1|54317
1669888800000|2022-12-01 10:00:00|89.21|89.16|89.17|89.13|89.29|89.22|89.16|89.13|93117
1669889100000|2022-12-01 10:05:00|89.13|89.08|89.12|89.09|89.2|89.14|88.96|88.91|141234
1669889400000|2022-12-01 10:10:00|89.08|89.02|88.81|88.78|89.12|89.07|88.78|88.77|138282
1669889700000|2022-12-01 10:15:00|88.8|88.77|88.81|88.78|88.88|88.84|88.77|88.74|101729
1669890000000|2022-12-01 10:20:00|88.86|88.77|88.78|88.74|88.88|88.84|88.75|88.73|135767
1669890300000|2022-12-01 10:25:00|88.77|88.73|88.53|88.48|88.77|88.73|88.53|88.48|150902
1669890600000|2022-12-01 10:30:00|88.59|88.49|88.63|88.58|88.72|88.67|88.56|88.48|94620
1669890900000|2022-12-01 10:35:00|88.67|88.6|88.57|88.54|88.74|88.68|88.52|88.48|68601
1669891200000|2022-12-01 10:40:00|88.59|88.53|88.59|88.54|88.65|88.6|88.53|88.48|39404
1669891500000|2022-12-01 10:45:00|88.57|88.51|88.62|88.58|88.64|88.6|88.52|88.49|180213
1669891800000|2022-12-01 10:50:00|88.59|88.54|88.62|88.58|88.65|88.64|88.57|88.52|45864
1669892100000|2022-12-01 10:55:00|88.58|88.55|88.51|88.47|88.58|88.55|88.47|88.42|52464
1669892400000|2022-12-01 11:00:00|88.45|88.46|88.31|88.26|88.45|88.46|88.31|88.25|156544
1669892700000|2022-12-01 11:05:00|88.3|88.24|88.39|88.36|88.39|88.36|88.14|88.11|140407
1669893000000|2022-12-01 11:10:00|88.46|88.37|88.53|88.48|88.65|88.62|88.38|88.33|223384
1669893300000|2022-12-01 11:15:00|88.49|88.44|87.91|87.84|88.49|88.44|87.91|87.84|197625
1669893600000|2022-12-01 11:20:00|87.88|87.83|87.65|87.59|88|87.92|87.65|87.59|196854
1669893900000|2022-12-01 11:25:00|87.62|87.6|87.77|87.7|87.78|87.72|87.56|87.49|330322
1669894200000|2022-12-01 11:30:00|87.76|87.71|87.79|87.75|87.85|87.81|87.68|87.63|245153
1669894500000|2022-12-01 11:35:00|87.84|87.79|87.58|87.54|87.84|87.8|87.58|87.52|89412
1669894800000|2022-12-01 11:40:00|87.52|87.53|87.71|87.65|87.77|87.7|87.52|87.46|149334
1669895100000|2022-12-01 11:45:00|87.67|87.66|87.95|87.9|88.04|87.98|87.59|87.55|158377
1669895400000|2022-12-01 11:50:00|88|87.92|88.13|88.08|88.16|88.09|87.97|87.92|148195
1669895700000|2022-12-01 11:55:00|88.14|88.09|88.21|88.17|88.27|88.22|88.08|88.03|111938
1669896000000|2022-12-01 12:00:00|88.24|88.19|88.12|88.09|88.24|88.2|88.08|88.03|11011
1669896300000|2022-12-01 12:05:00|88.09|88.04|88.17|88.13|88.22|88.19|88.09|88.04|73759
1669896600000|2022-12-01 12:10:00|88.22|88.19|88.21|88.17|88.28|88.25|88.19|88.15|82514
1669896900000|2022-12-01 12:15:00|88.26|88.2|88.32|88.28|88.39|88.36|88.25|88.2|115549
1669897200000|2022-12-01 12:20:00|88.33|88.29|88.47|88.45|88.52|88.47|88.31|88.29|115263
1669897500000|2022-12-01 12:25:00|88.46|88.42|88.46|88.42|88.47|88.44|88.38|88.34|47704
1669897800000|2022-12-01 12:30:00|88.45|88.43|88.31|88.29|88.65|88.61|88.31|88.29|155208
1669898100000|2022-12-01 12:35:00|88.32|88.3|88.41|88.38|88.61|88.57|88.31|88.29|20108
1669898400000|2022-12-01 12:40:00|88.44|88.4|88.51|88.48|88.6|88.55|88.42|88.38|37880
1669898700000|2022-12-01 12:45:00|88.47|88.42|88.53|88.48|88.56|88.52|88.4|88.35|95076
1669899000000|2022-12-01 12:50:00|88.52|88.47|88.59|88.54|88.7|88.66|88.52|88.47|78206
1669899300000|2022-12-01 12:55:00|88.58|88.55|88.54|88.5|88.58|88.56|88.48|88.44|20316
1669899600000|2022-12-01 13:00:00|88.53|88.53|88.57|88.52|88.67|88.61|88.53|88.5|125931
1669899900000|2022-12-01 13:05:00|88.61|88.53|88.62|88.59|88.68|88.66|88.57|88.53|66424
1669900200000|2022-12-01 13:10:00|88.63|88.6|88.84|88.78|88.87|88.85|88.63|88.6|25288
1669900500000|2022-12-01 13:15:00|88.83|88.75|88.68|88.65|88.87|88.82|88.64|88.59|62333
1669900800000|2022-12-01 13:20:00|88.7|88.66|88.4|88.37|88.7|88.66|88.4|88.34|61740
1669901100000|2022-12-01 13:25:00|88.39|88.33|88.16|88.12|88.39|88.34|88.14|88.12|119042
1669901400000|2022-12-01 13:30:00|88.15|88.08|88.19|88.15|88.25|88.2|88.07|88|78255
1669901700000|2022-12-01 13:35:00|88.24|88.16|88.34|88.29|88.34|88.29|88.1|88.05|84432
1669902000000|2022-12-01 13:40:00|88.4|88.36|88.24|88.2|88.43|88.38|88.18|88.13|27088
1669902300000|2022-12-01 13:45:00|88.2|88.21|88.03|88|88.2|88.21|88.03|88|38196
1669902600000|2022-12-01 13:50:00|88.04|88.01|88.03|88|88.14|88.1|87.97|87.93|50301
1669902900000|2022-12-01 13:55:00|88.02|87.99|88.19|88.17|88.32|88.29|88.02|87.97|26502
1669903200000|2022-12-01 14:00:00|88.18|88.13|88.09|88.05|88.26|88.21|88.06|88.02|20841
1669903500000|2022-12-01 14:05:00|88.08|88.08|88.03|87.99|88.15|88.11|87.96|87.91|40891
1669903800000|2022-12-01 14:10:00|88|88|87.91|87.87|88.05|88.01|87.91|87.86|70931
1669904100000|2022-12-01 14:15:00|87.93|87.88|87.83|87.8|87.95|87.91|87.81|87.78|139028
1669904400000|2022-12-01 14:20:00|87.82|87.78|87.84|87.81|87.9|87.86|87.76|87.73|153587
1669904700000|2022-12-01 14:25:00|87.83|87.8|87.54|87.49|87.87|87.83|87.54|87.49|110935
1669905000000|2022-12-01 14:30:00|87.53|87.48|87.21|87.16|87.53|87.48|87.2|87.16|259297
1669905300000|2022-12-01 14:35:00|87.2|87.17|86.65|86.62|87.2|87.18|86.63|86.59|264200
1669905600000|2022-12-01 14:40:00|86.64|86.61|87.01|86.97|87.04|86.98|86.6|86.56|283077
1669905900000|2022-12-01 14:45:00|87.08|86.95|86.91|86.86|87.51|87.46|86.86|86.83|377742
1669906200000|2022-12-01 14:50:00|86.9|86.87|86.66|86.6|86.9|86.87|86.29|86.25|363004
1669906500000|2022-12-01 14:55:00|86.73|86.65|86.82|86.7|86.84|86.77|86.61|86.57|194029
1669906800000|2022-12-01 15:00:00|87.07|86.74|86.66|86.63|87.09|86.92|86.54|86.5|189441
1669907100000|2022-12-01 15:05:00|86.72|86.67|87.41|87.34|87.56|87.53|86.67|86.63|149494
1669907400000|2022-12-01 15:10:00|87.43|87.36|87.64|87.59|87.64|87.59|87.4|87.36|85438
1669907700000|2022-12-01 15:15:00|87.68|87.61|87.06|87.02|87.75|87.69|87.05|87|159272
1669908000000|2022-12-01 15:20:00|87.07|87.03|87.05|87.03|87.22|87.17|87.03|86.97|157016
1669908300000|2022-12-01 15:25:00|87.08|87.05|87.05|87.04|87.27|87.23|86.99|86.95|143379
1669908600000|2022-12-01 15:30:00|87.03|87|87.32|87.27|87.34|87.32|86.95|86.91|70339
1669908900000|2022-12-01 15:35:00|87.31|87.28|87.59|87.54|87.65|87.62|87.22|87.17|151415
1669909200000|2022-12-01 15:40:00|87.6|87.56|87.42|87.39|87.74|87.69|87.42|87.38|72983
1669909500000|2022-12-01 15:45:00|87.41|87.38|87.49|87.45|87.5|87.46|87.32|87.27|78958
1669909800000|2022-12-01 15:50:00|87.46|87.46|87.51|87.49|87.57|87.53|87.41|87.38|63902
1669910100000|2022-12-01 15:55:00|87.49|87.47|87.57|87.53|87.64|87.6|87.46|87.42|117991
1669910400000|2022-12-01 16:00:00|87.58|87.54|87.5|87.49|87.64|87.6|87.47|87.46|57452
1669910700000|2022-12-01 16:05:00|87.54|87.52|87.48|87.44|87.58|87.54|87.46|87.43|131047
1669911000000|2022-12-01 16:10:00|87.45|87.41|87.51|87.49|87.59|87.54|87.44|87.4|110571
1669911300000|2022-12-01 16:15:00|87.5|87.5|87.16|87.13|87.51|87.5|87.09|87.06|245060
1669911600000|2022-12-01 16:20:00|87.13|87.12|87.15|87.12|87.3|87.27|87.1|87.08|199969
1669911900000|2022-12-01 16:25:00|87.14|87.1|87.29|87.23|87.32|87.25|87|86.96|231077
1669968000000|2022-12-02 08:00:00|87.11|87|87.47|87.34|87.68|87.5|86.87|86.58|174866
1669968300000|2022-12-02 08:05:00|87.46|87.23|87.66|87.57|87.71|87.6|87.28|87.21|85146
1669968600000|2022-12-02 08:10:00|87.67|87.6|87.55|87.48|87.84|87.72|87.2|87.06|135957
1669968900000|2022-12-02 08:15:00|87.56|87.5|87.71|87.66|87.96|87.91|87.53|87.48|296527
1669969200000|2022-12-02 08:20:00|87.72|87.65|88.08|88.01|88.24|88.18|87.72|87.65|120638
1669969500000|2022-12-02 08:25:00|88.09|88.02|87.89|87.85|88.17|88.11|87.86|87.81|57765
1669969800000|2022-12-02 08:30:00|87.88|87.84|88.11|88.05|88.2|88.16|87.83|87.79|145300
1669970100000|2022-12-02 08:35:00|88.15|88.06|88.27|88.23|88.3|88.24|88.07|88.02|56104
1669970400000|2022-12-02 08:40:00|88.26|88.19|88.51|88.44|88.56|88.52|88.25|88.18|79187
1669970700000|2022-12-02 08:45:00|88.5|88.43|88.67|88.62|88.67|88.62|88.49|88.42|64419
1669971000000|2022-12-02 08:50:00|88.66|88.58|88.76|88.72|88.79|88.73|88.62|88.57|195614
1669971300000|2022-12-02 08:55:00|88.74|88.7|88.77|88.71|88.87|88.8|88.71|88.65|81726
1669971600000|2022-12-02 09:00:00|88.74|88.67|89.2|89.13|89.2|89.15|88.67|88.64|260056
1669971900000|2022-12-02 09:05:00|89.19|89.14|89.22|89.18|89.34|89.28|89.14|89.06|115040
1669972200000|2022-12-02 09:10:00|89.17|89.13|89.32|89.29|89.36|89.31|89.11|89.04|70638
1669972500000|2022-12-02 09:15:00|89.31|89.26|89.51|89.47|89.53|89.48|89.23|89.17|168099
1669972800000|2022-12-02 09:20:00|89.5|89.45|89.31|89.29|89.53|89.48|89.22|89.16|231539
1669973100000|2022-12-02 09:25:00|89.27|89.2|89.45|89.43|89.45|89.43|89.2|89.17|104376
1669973400000|2022-12-02 09:30:00|89.43|89.41|89.41|89.38|89.45|89.42|89.39|89.34|111609
1669973700000|2022-12-02 09:35:00|89.46|89.43|89.11|89.05|89.46|89.44|89.11|89.05|169093
1669974000000|2022-12-02 09:40:00|89.1|89.06|89.04|89.01|89.1|89.06|88.97|88.9|72450
1669974300000|2022-12-02 09:45:00|89.1|89.02|89.08|89.04|89.15|89.09|88.98|88.93|44829
1669974600000|2022-12-02 09:50:00|89.06|89.01|89.03|89|89.15|89.1|89.02|89|71724
1669974900000|2022-12-02 09:55:00|89|88.98|89.04|89.01|89.1|89.07|88.98|88.93|127215
1669975200000|2022-12-02 10:00:00|89.03|89|88.96|88.93|89.15|89.1|88.96|88.91|73011
1669975500000|2022-12-02 10:05:00|88.98|88.91|89.09|89.06|89.1|89.06|88.97|88.91|65551
1669975800000|2022-12-02 10:10:00|89.14|89.1|89.26|89.22|89.27|89.22|89.13|89.08|104363
1669976100000|2022-12-02 10:15:00|89.21|89.18|89.13|89.1|89.22|89.18|89.1|89.06|38674
1669976400000|2022-12-02 10:20:00|89.14|89.08|89.07|89.04|89.14|89.08|89.04|88.99|29839
1669976700000|2022-12-02 10:25:00|89|88.97|89.02|88.98|89.06|89.03|88.98|88.94|62408
1669977000000|2022-12-02 10:30:00|89.03|88.99|89.01|88.99|89.07|89.05|88.99|88.95|204154
1669977300000|2022-12-02 10:35:00|88.99|88.94|88.94|88.88|89.05|89.03|88.94|88.88|28663
1669977600000|2022-12-02 10:40:00|88.93|88.9|88.91|88.88|88.95|88.93|88.88|88.86|56461
1669977900000|2022-12-02 10:45:00|88.89|88.87|88.8|88.77|88.9|88.87|88.75|88.71|49182
1669978200000|2022-12-02 10:50:00|88.83|88.8|88.89|88.87|88.92|88.88|88.81|88.77|32817
1669978500000|2022-12-02 10:55:00|88.91|88.9|88.9|88.88|88.98|88.95|88.9|88.85|26376
1669978800000|2022-12-02 11:00:00|88.85|88.8|88.91|88.87|88.94|88.9|88.78|88.72|87651
1669979100000|2022-12-02 11:05:00|88.93|88.88|88.87|88.85|88.93|88.91|88.86|88.83|25772
1669979400000|2022-12-02 11:10:00|88.85|88.81|88.85|88.82|88.93|88.89|88.84|88.81|37160
1669979700000|2022-12-02 11:15:00|88.83|88.8|88.97|88.94|88.98|88.94|88.81|88.76|38361
1669980000000|2022-12-02 11:20:00|88.95|88.91|88.94|88.93|88.95|88.93|88.94|88.91|22281
1669980300000|2022-12-02 11:25:00|89|88.97|88.89|88.86|89|88.97|88.89|88.86|24993
1669980600000|2022-12-02 11:30:00|88.88|88.81|89.08|89.04|89.1|89.07|88.85|88.81|83462
1669980900000|2022-12-02 11:35:00|89.15|89.11|89.13|89.1|89.18|89.15|89.13|89.1|24423
1669981200000|2022-12-02 11:40:00|89.12|89.11|89.09|89.05|89.13|89.11|89.09|89.05|93546
1669981500000|2022-12-02 11:45:00|89.11|89.06|89.04|89|89.15|89.12|89.04|89|22889
1669981800000|2022-12-02 11:50:00|89|88.96|89.02|89|89.05|89.02|88.99|88.94|115210
1669982100000|2022-12-02 11:55:00|89.04|89.01|89.09|89.05|89.09|89.05|88.96|88.91|44339
1669982400000|2022-12-02 12:00:00|89.08|89.02|89.03|89.02|89.08|89.02|88.97|88.95|30351
1669982700000|2022-12-02 12:05:00|89.02|89|89.08|89.05|89.09|89.06|88.97|88.94|41227
1669983000000|2022-12-02 12:10:00|89.12|89.06|89.26|89.22|89.26|89.22|89.11|89.06|26444
1669983300000|2022-12-02 12:15:00|89.22|89.21|89.29|89.26|89.3|89.26|89.2|89.16|21206
1669983600000|2022-12-02 12:20:00|89.28|89.24|89.26|89.22|89.3|89.28|89.26|89.22|28747
1669983900000|2022-12-02 12:25:00|89.27|89.23|89.17|89.15|89.29|89.25|89.17|89.15|27933
1669984200000|2022-12-02 12:30:00|89.14|89.11|89.01|88.98|89.14|89.11|88.98|88.93|56129
1669984500000|2022-12-02 12:35:00|89.02|88.99|89.09|89.07|89.11|89.07|89.01|88.99|11232
1669984800000|2022-12-02 12:40:00|89.13|89.09|89.17|89.14|89.19|89.14|89.08|89.05|20704
1669985100000|2022-12-02 12:45:00|89.18|89.1|89.12|89.08|89.18|89.1|89.03|88.97|43508
1669985400000|2022-12-02 12:50:00|89.11|89.09|89.05|88.99|89.2|89.16|88.95|88.88|37134
1669985700000|2022-12-02 12:55:00|89.06|89|89.08|89.04|89.12|89.06|89.01|88.96|33017
1669986000000|2022-12-02 13:00:00|89.11|89.05|88.99|88.92|89.13|89.07|88.94|88.89|56260
1669986300000|2022-12-02 13:05:00|89|88.93|89.16|89.1|89.17|89.1|88.99|88.93|32784
1669986600000|2022-12-02 13:10:00|89.19|89.11|89.4|89.35|89.41|89.35|88.98|88.95|68200
1669986900000|2022-12-02 13:15:00|89.34|89.32|88.99|88.96|89.4|89.34|88.95|88.92|81962
1669987200000|2022-12-02 13:20:00|89|88.97|88.98|88.94|89|88.99|88.93|88.9|172257
1669987500000|2022-12-02 13:25:00|88.97|88.95|88.87|88.82|89|88.96|88.85|88.79|26607
1669987800000|2022-12-02 13:30:00|88.86|88.77|88.56|88.46|88.86|88.77|87.89|87.79|164268
1669988100000|2022-12-02 13:35:00|88.5|88.41|88.29|88.23|88.58|88.47|88.24|88.17|52741
1669988400000|2022-12-02 13:40:00|88.28|88.16|88.6|88.54|88.6|88.56|88.08|88.01|55541
1669988700000|2022-12-02 13:45:00|88.59|88.55|88.45|88.39|88.59|88.55|88.33|88.26|47271
1669989000000|2022-12-02 13:50:00|88.44|88.4|88.85|88.79|88.93|88.88|88.44|88.4|84014
1669989300000|2022-12-02 13:55:00|88.86|88.8|88.75|88.7|88.91|88.84|88.74|88.68|25355
1669989600000|2022-12-02 14:00:00|88.71|88.66|88.49|88.43|88.76|88.69|88.44|88.38|43319
1669989900000|2022-12-02 14:05:00|88.51|88.45|88.54|88.49|88.54|88.5|88.45|88.41|49696
1669990200000|2022-12-02 14:10:00|88.53|88.46|88.47|88.42|88.53|88.5|88.42|88.39|74120
1669990500000|2022-12-02 14:15:00|88.43|88.43|88.44|88.39|88.56|88.51|88.41|88.36|59702
1669990800000|2022-12-02 14:20:00|88.45|88.4|88.64|88.6|88.71|88.65|88.43|88.39|122704
1669991100000|2022-12-02 14:25:00|88.63|88.58|88.56|88.51|88.65|88.6|88.52|88.48|44491
1669991400000|2022-12-02 14:30:00|88.57|88.52|88.75|88.71|88.79|88.74|88.51|88.47|61603
1669991700000|2022-12-02 14:35:00|88.76|88.73|88.81|88.76|88.81|88.76|88.55|88.5|105721
1669992000000|2022-12-02 14:40:00|88.79|88.75|88.87|88.84|88.92|88.88|88.73|88.71|75535
1669992300000|2022-12-02 14:45:00|88.85|88.82|88.83|88.78|88.92|88.88|88.78|88.73|169388
1669992600000|2022-12-02 14:50:00|88.84|88.81|89.35|89.29|89.35|89.29|88.81|88.78|126955
1669992900000|2022-12-02 14:55:00|89.36|89.3|89.67|89.62|89.67|89.62|89.36|89.3|175068
1669993200000|2022-12-02 15:00:00|89.7|89.64|89.5|89.45|89.96|89.91|89.47|89.39|365288
1669993500000|2022-12-02 15:05:00|89.49|89.44|89.52|89.48|89.57|89.52|89.43|89.37|114342
1669993800000|2022-12-02 15:10:00|89.53|89.49|89.71|89.66|89.91|89.86|89.5|89.46|267626
1669994100000|2022-12-02 15:15:00|89.74|89.68|89.5|89.45|89.77|89.72|89.45|89.4|2024790
1669994400000|2022-12-02 15:20:00|89.44|89.41|89.46|89.4|89.51|89.49|89.35|89.32|79235
1669994700000|2022-12-02 15:25:00|89.45|89.36|89.2|89.17|89.45|89.38|89.12|89.09|91186
1669995000000|2022-12-02 15:30:00|89.21|89.18|89.31|89.28|89.37|89.32|89.11|89.07|104378
1669995300000|2022-12-02 15:35:00|89.3|89.26|89.56|89.52|89.56|89.52|89.18|89.16|51502
1669995600000|2022-12-02 15:40:00|89.55|89.53|89.48|89.46|89.58|89.53|89.38|89.34|44071
1669995900000|2022-12-02 15:45:00|89.47|89.42|89.46|89.41|89.75|89.72|89.44|89.41|117130
1669996200000|2022-12-02 15:50:00|89.48|89.42|89.47|89.44|89.54|89.5|89.42|89.37|82145
1669996500000|2022-12-02 15:55:00|89.46|89.43|89.4|89.36|89.47|89.44|89.22|89.19|200568
1669996800000|2022-12-02 16:00:00|89.34|89.3|89.37|89.33|89.38|89.35|89.22|89.18|102875
1669997100000|2022-12-02 16:05:00|89.36|89.32|89.57|89.53|89.57|89.53|89.34|89.32|162593
1669997400000|2022-12-02 16:10:00|89.56|89.51|89.64|89.61|89.79|89.75|89.53|89.51|302956
1669997700000|2022-12-02 16:15:00|89.67|89.62|89.77|89.73|89.78|89.75|89.6|89.58|136660
1669998000000|2022-12-02 16:20:00|89.76|89.74|90|89.98|90.11|90.07|89.75|89.74|306690
1669998300000|2022-12-02 16:25:00|89.96|89.94|90.21|90.16|90.29|90.24|89.96|89.94|335798
1670227200000|2022-12-05 08:00:00|90.24|90|89.72|89.6|90.36|90.12|89.57|89.41|190870
1670227500000|2022-12-05 08:05:00|89.74|89.61|89.3|89.22|89.81|89.64|89.3|89.22|95078
1670227800000|2022-12-05 08:10:00|89.28|89.21|89.72|89.6|89.75|89.61|89.24|89.16|48594
1670228100000|2022-12-05 08:15:00|89.7|89.55|89.91|89.82|90.08|89.97|89.6|89.55|33533
1670228400000|2022-12-05 08:20:00|89.88|89.74|90.04|89.99|90.06|89.99|89.71|89.62|81223
1670228700000|2022-12-05 08:25:00|90.03|89.98|90.31|90.25|90.34|90.26|90.03|89.98|91327
1670229000000|2022-12-05 08:30:00|90.3|90.2|90.54|90.48|90.56|90.5|90.24|90.18|52700
1670229300000|2022-12-05 08:35:00|90.56|90.49|90.77|90.73|90.89|90.8|90.52|90.49|38256
1670229600000|2022-12-05 08:40:00|90.86|90.74|90.93|90.86|91.1|91.05|90.86|90.74|133870
1670229900000|2022-12-05 08:45:00|90.92|90.8|90.86|90.8|90.92|90.81|90.64|90.56|78800
1670230200000|2022-12-05 08:50:00|90.87|90.81|90.98|90.93|91.01|90.94|90.85|90.8|55273
1670230500000|2022-12-05 08:55:00|90.96|90.88|90.98|90.9|91.04|90.96|90.83|90.79|30244
1670230800000|2022-12-05 09:00:00|90.92|90.86|90.55|90.53|90.96|90.92|90.55|90.52|58959
1670231100000|2022-12-05 09:05:00|90.62|90.56|90.38|90.31|90.66|90.6|90.3|90.23|78763
1670231400000|2022-12-05 09:10:00|90.35|90.3|90.4|90.33|90.45|90.36|90.28|90.2|59180
1670231700000|2022-12-05 09:15:00|90.42|90.35|90.37|90.31|90.51|90.43|90.35|90.29|6465
1670232000000|2022-12-05 09:20:00|90.39|90.32|90.36|90.29|90.4|90.35|90.31|90.26|257510
1670232300000|2022-12-05 09:25:00|90.35|90.28|90.29|90.24|90.36|90.29|90.26|90.23|35739
1670232600000|2022-12-05 09:30:00|90.31|90.25|90.28|90.24|90.34|90.29|90.25|90.21|71061
1670232900000|2022-12-05 09:35:00|90.27|90.25|90.19|90.14|90.35|90.31|90.16|90.1|98124
1670233200000|2022-12-05 09:40:00|90.14|90.13|90.04|89.97|90.14|90.13|89.99|89.97|41275
1670233500000|2022-12-05 09:45:00|90.06|89.98|89.75|89.67|90.07|90|89.74|89.67|64326
1670233800000|2022-12-05 09:50:00|89.74|89.69|89.71|89.66|89.8|89.74|89.66|89.6|44811
1670234100000|2022-12-05 09:55:00|89.77|89.68|89.56|89.51|89.77|89.68|89.54|89.5|63536
1670234400000|2022-12-05 10:00:00|89.57|89.52|89.74|89.7|89.87|89.82|89.57|89.51|52338
1670234700000|2022-12-05 10:05:00|89.73|89.69|89.7|89.66|89.76|89.73|89.68|89.63|149777
1670235000000|2022-12-05 10:10:00|89.74|89.65|89.63|89.58|89.74|89.7|89.62|89.58|15537
1670235300000|2022-12-05 10:15:00|89.62|89.59|89.68|89.64|89.7|89.67|89.59|89.55|28600
1670235600000|2022-12-05 10:20:00|89.67|89.61|89.43|89.38|89.69|89.61|89.42|89.38|17217
1670235900000|2022-12-05 10:25:00|89.45|89.41|89.39|89.33|89.48|89.42|89.35|89.3|54050
1670236200000|2022-12-05 10:30:00|89.38|89.34|89.33|89.29|89.57|89.52|89.33|89.28|61642
1670236500000|2022-12-05 10:35:00|89.29|89.25|89.44|89.37|89.45|89.39|89.29|89.25|42828
1670236800000|2022-12-05 10:40:00|89.42|89.35|89.57|89.53|89.57|89.53|89.41|89.35|11180
1670237100000|2022-12-05 10:45:00|89.56|89.47|89.43|89.4|89.57|89.54|89.4|89.33|52563
1670237400000|2022-12-05 10:50:00|89.42|89.35|89.36|89.32|89.42|89.38|89.34|89.27|30435
1670237700000|2022-12-05 10:55:00|89.35|89.3|89.22|89.18|89.35|89.3|89.15|89.1|60109
1670238000000|2022-12-05 11:00:00|89.23|89.17|89.2|89.17|89.23|89.18|89.17|89.11|23944
1670238300000|2022-12-05 11:05:00|89.19|89.18|89.13|89.09|89.2|89.18|89.07|89.02|26931
1670238600000|2022-12-05 11:10:00|89.15|89.12|89.27|89.22|89.28|89.22|89.13|89.09|15367
1670238900000|2022-12-05 11:15:00|89.26|89.19|89.22|89.18|89.27|89.23|89.18|89.12|51104
1670239200000|2022-12-05 11:20:00|89.25|89.19|89.18|89.14|89.25|89.21|89.13|89.08|23378
1670239500000|2022-12-05 11:25:00|89.19|89.13|89.26|89.2|89.28|89.24|89.18|89.13|14656
1670239800000|2022-12-05 11:30:00|89.25|89.21|89.32|89.29|89.32|89.29|89.24|89.17|56404
1670240100000|2022-12-05 11:35:00|89.37|89.32|89.39|89.35|89.44|89.4|89.37|89.32|17526
1670240400000|2022-12-05 11:40:00|89.44|89.38|89.33|89.29|89.44|89.38|89.33|89.27|30903
1670240700000|2022-12-05 11:45:00|89.32|89.28|89.32|89.29|89.32|89.29|89.26|89.22|20596
1670241000000|2022-12-05 11:50:00|89.38|89.3|89.36|89.31|89.4|89.36|89.31|89.28|33914
1670241300000|2022-12-05 11:55:00|89.35|89.32|89.31|89.27|89.38|89.34|89.31|89.26|12636
1670241600000|2022-12-05 12:00:00|89.32|89.28|89.11|89.05|89.32|89.28|89.11|89.05|37783
1670241900000|2022-12-05 12:05:00|89.1|89.01|89.14|89.1|89.15|89.11|89.03|89|76573
1670242200000|2022-12-05 12:10:00|89.13|89.12|89.11|89.08|89.17|89.13|89.1|89.05|16895
1670242500000|2022-12-05 12:15:00|89.09|89.05|88.98|88.93|89.09|89.07|88.94|88.89|32531
1670242800000|2022-12-05 12:20:00|89.01|88.95|88.99|88.95|89.01|88.97|88.97|88.93|45098
1670243100000|2022-12-05 12:25:00|89|88.89|89.02|88.96|89.06|89|88.91|88.87|8858
1670243400000|2022-12-05 12:30:00|89.03|88.97|88.94|88.89|89.03|88.97|88.93|88.86|10320
1670243700000|2022-12-05 12:35:00|88.96|88.9|88.86|88.81|88.98|88.93|88.81|88.75|29017
1670244000000|2022-12-05 12:40:00|88.85|88.82|88.88|88.85|88.9|88.86|88.83|88.81|29907
1670244300000|2022-12-05 12:45:00|88.9|88.87|88.92|88.88|88.99|88.94|88.9|88.86|42228
1670244600000|2022-12-05 12:50:00|88.91|88.85|88.91|88.87|88.92|88.88|88.88|88.84|6134
1670244900000|2022-12-05 12:55:00|88.9|88.85|88.89|88.84|88.9|88.88|88.85|88.8|203734
1670245200000|2022-12-05 13:00:00|88.88|88.83|88.69|88.64|88.89|88.83|88.67|88.63|20637
1670245500000|2022-12-05 13:05:00|88.68|88.65|88.67|88.63|88.69|88.66|88.66|88.61|57438
1670245800000|2022-12-05 13:10:00|88.68|88.64|88.65|88.61|88.68|88.65|88.58|88.54|21910
1670246100000|2022-12-05 13:15:00|88.63|88.57|88.54|88.5|88.63|88.59|88.52|88.5|56743
1670246400000|2022-12-05 13:20:00|88.51|88.47|88.62|88.59|88.69|88.64|88.48|88.44|60407
1670246700000|2022-12-05 13:25:00|88.65|88.63|88.72|88.66|88.72|88.7|88.65|88.61|76981
1670247000000|2022-12-05 13:30:00|88.71|88.67|88.89|88.86|88.92|88.89|88.71|88.67|54872
1670247300000|2022-12-05 13:35:00|88.86|88.83|89.12|89.08|89.15|89.1|88.86|88.83|39547
1670247600000|2022-12-05 13:40:00|89.11|88.99|89.15|89.11|89.23|89.2|88.94|88.88|58230
1670247900000|2022-12-05 13:45:00|89.18|89.12|89.11|89.08|89.18|89.13|89.04|89|83941
1670248200000|2022-12-05 13:50:00|89.12|89.07|89.07|89.02|89.25|89.2|89.01|89|38140
1670248500000|2022-12-05 13:55:00|89.06|89.01|89.18|89.14|89.2|89.14|89|88.96|70178
1670248800000|2022-12-05 14:00:00|89.17|89.13|89.11|89.07|89.22|89.17|89.08|89.04|36639
1670249100000|2022-12-05 14:05:00|89.1|89.06|89.01|88.95|89.1|89.06|88.99|88.93|13748
1670249400000|2022-12-05 14:10:00|89.02|88.96|88.95|88.91|89.02|88.97|88.88|88.82|8451
1670249700000|2022-12-05 14:15:00|88.92|88.88|88.9|88.87|88.95|88.9|88.9|88.85|30541
1670250000000|2022-12-05 14:20:00|88.92|88.89|88.85|88.79|88.94|88.91|88.82|88.78|46439
1670250300000|2022-12-05 14:25:00|88.89|88.8|88.95|88.91|88.98|88.94|88.89|88.79|24659
1670250600000|2022-12-05 14:30:00|88.96|88.92|89.3|89.25|89.3|89.25|88.96|88.92|114298
1670250900000|2022-12-05 14:35:00|89.29|89.22|89.28|89.25|89.31|89.28|89.18|89.13|59928
1670251200000|2022-12-05 14:40:00|89.3|89.26|89.52|89.49|89.55|89.49|89.28|89.25|215950
1670251500000|2022-12-05 14:45:00|89.51|89.5|89.71|89.67|89.76|89.7|89.5|89.46|65845
1670251800000|2022-12-05 14:50:00|89.74|89.68|89.62|89.6|89.75|89.7|89.55|89.51|49308
1670252100000|2022-12-05 14:55:00|89.64|89.61|89.58|89.54|89.64|89.62|89.54|89.5|38316
1670252400000|2022-12-05 15:00:00|89.53|89.48|89.54|89.49|89.6|89.54|89.38|89.18|35124
1670252700000|2022-12-05 15:05:00|89.53|89.48|89.73|89.7|89.74|89.7|89.4|89.37|38557
1670253000000|2022-12-05 15:10:00|89.76|89.71|89.77|89.74|89.78|89.74|89.67|89.63|47360
1670253300000|2022-12-05 15:15:00|89.76|89.73|89.8|89.75|89.88|89.82|89.73|89.69|39973
1670253600000|2022-12-05 15:20:00|89.82|89.77|89.91|89.89|89.91|89.89|89.8|89.77|37440
1670253900000|2022-12-05 15:25:00|89.94|89.9|89.87|89.84|90|89.98|89.83|89.81|69154
1670254200000|2022-12-05 15:30:00|89.86|89.85|90.09|90.06|90.13|90.09|89.83|89.81|76038
1670254500000|2022-12-05 15:35:00|90.08|90.07|90.28|90.26|90.39|90.34|90.08|90.06|100861
1670254800000|2022-12-05 15:40:00|90.23|90.2|90.32|90.28|90.34|90.31|90.22|90.2|66651
1670255100000|2022-12-05 15:45:00|90.31|90.37|90.4|90.37|90.43|90.4|90.31|90.33|76522
1670255400000|2022-12-05 15:50:00|90.41|90.38|90.47|90.44|90.5|90.47|90.41|90.38|400894
1670255700000|2022-12-05 15:55:00|90.48|90.45|90.68|90.63|90.68|90.63|90.47|90.44|121305
1670256000000|2022-12-05 16:00:00|90.69|90.64|90.51|90.5|90.82|90.78|90.51|90.49|156512
1670256300000|2022-12-05 16:05:00|90.54|90.51|90.61|90.58|90.64|90.59|90.52|90.5|194745
1670256600000|2022-12-05 16:10:00|90.57|90.53|90.82|90.79|90.87|90.86|90.57|90.53|161501
1670256900000|2022-12-05 16:15:00|90.79|90.8|90.79|90.76|90.9|90.87|90.77|90.75|199165
1670257200000|2022-12-05 16:20:00|90.81|90.77|90.75|90.72|90.86|90.82|90.57|90.54|109251
1670257500000|2022-12-05 16:25:00|90.74|90.71|90.91|90.85|90.92|90.86|90.67|90.65|238248
1670313600000|2022-12-06 08:00:00|91.63|91.36|92.63|92.52|92.99|92.78|91.41|91.16|835164
1670313900000|2022-12-06 08:05:00|92.71|92.51|92.29|92.21|92.98|92.8|92.27|92.13|819654
1670314200000|2022-12-06 08:10:00|92.31|92.22|93.43|93.39|94.35|94.21|92.23|92.14|783725
1670314500000|2022-12-06 08:15:00|93.38|93.25|93.68|93.57|93.68|93.59|92.99|92.86|408435
1670314800000|2022-12-06 08:20:00|93.66|93.56|93.05|92.97|93.69|93.61|92.73|92.69|602228
1670315100000|2022-12-06 08:25:00|93.04|92.95|92.92|92.8|93.33|93.23|92.86|92.77|449068
1670315400000|2022-12-06 08:30:00|92.91|92.83|92.7|92.6|92.91|92.84|92.24|92.15|154130
1670315700000|2022-12-06 08:35:00|92.69|92.59|92.98|92.89|92.99|92.92|92.56|92.48|116408
1670316000000|2022-12-06 08:40:00|92.99|92.93|93.33|93.22|93.42|93.32|92.9|92.82|129378
1670316300000|2022-12-06 08:45:00|93.31|93.23|93.16|93.08|93.59|93.5|93.03|92.97|245363
1670316600000|2022-12-06 08:50:00|93.15|93.14|93.12|93.03|93.25|93.17|92.96|92.88|367441
1670316900000|2022-12-06 08:55:00|93.13|93.05|92.96|92.89|93.29|93.21|92.92|92.88|230761
1670317200000|2022-12-06 09:00:00|92.97|93.01|93.27|93.19|93.27|93.19|92.88|92.81|119160
1670317500000|2022-12-06 09:05:00|93.28|93.2|93.21|93.16|93.3|93.24|93.06|93|110633
1670317800000|2022-12-06 09:10:00|93.24|93.17|93.11|93.03|93.25|93.22|93.03|92.97|86735
1670318100000|2022-12-06 09:15:00|93.1|93.05|93.44|93.35|93.45|93.35|93.1|93.03|92746
1670318400000|2022-12-06 09:20:00|93.45|93.37|93.58|93.53|93.66|93.61|93.27|93.21|138741
1670318700000|2022-12-06 09:25:00|93.57|93.52|93.72|93.65|93.73|93.7|93.57|93.52|269950
1670319000000|2022-12-06 09:30:00|93.6|93.67|93.83|93.77|93.83|93.77|93.55|93.44|296491
1670319300000|2022-12-06 09:35:00|93.84|93.68|93.61|93.55|93.88|93.8|93.56|93.5|332169
1670319600000|2022-12-06 09:40:00|93.73|93.56|93.74|93.7|93.91|93.85|93.71|93.56|266450
1670319900000|2022-12-06 09:45:00|93.73|93.55|93.3|93.25|93.73|93.6|93.29|93.2|114268
1670320200000|2022-12-06 09:50:00|93.41|93.24|93.4|93.33|93.42|93.36|93.27|93.22|47481
1670320500000|2022-12-06 09:55:00|93.42|93.34|93.29|93.24|93.42|93.36|93.22|93.16|126150
1670320800000|2022-12-06 10:00:00|93.28|93.22|93.23|93.18|93.4|93.33|93.23|93.18|72444
1670321100000|2022-12-06 10:05:00|93.21|93.17|93.46|93.42|93.47|93.42|93.18|93.12|101662
1670321400000|2022-12-06 10:10:00|93.5|93.43|93.66|93.59|93.66|93.59|93.5|93.42|51330
1670321700000|2022-12-06 10:15:00|93.65|93.61|93.58|93.53|93.75|93.71|93.58|93.53|72459
1670322000000|2022-12-06 10:20:00|93.57|93.52|93.59|93.52|93.62|93.59|93.49|93.42|97214
1670322300000|2022-12-06 10:25:00|93.61|93.53|93.53|93.48|93.73|93.68|93.51|93.45|70744
1670322600000|2022-12-06 10:30:00|93.52|93.46|93.59|93.56|93.59|93.56|93.41|93.38|91341
1670322900000|2022-12-06 10:35:00|93.56|93.5|93.6|93.54|93.66|93.59|93.51|93.45|38772
1670323200000|2022-12-06 10:40:00|93.59|93.55|93.6|93.56|93.6|93.56|93.51|93.45|165351
1670323500000|2022-12-06 10:45:00|93.58|93.55|93.61|93.56|93.67|93.62|93.57|93.51|166176
1670323800000|2022-12-06 10:50:00|93.6|93.52|93.91|93.9|93.99|93.96|93.57|93.52|136102
1670324100000|2022-12-06 10:55:00|93.89|93.81|93.89|93.85|93.94|93.92|93.82|93.76|164003
1670324400000|2022-12-06 11:00:00|93.9|93.86|93.63|93.57|93.93|93.89|93.52|93.5|71369
1670324700000|2022-12-06 11:05:00|93.62|93.56|93.59|93.56|93.67|93.6|93.46|93.39|112800
1670325000000|2022-12-06 11:10:00|93.58|93.53|93.69|93.63|93.7|93.66|93.5|93.46|125314
1670325300000|2022-12-06 11:15:00|93.66|93.64|93.82|93.78|93.9|93.85|93.62|93.56|174906
1670325600000|2022-12-06 11:20:00|93.79|93.72|93.68|93.63|93.87|93.81|93.67|93.61|178415
1670325900000|2022-12-06 11:25:00|93.69|93.62|93.81|93.76|93.9|93.83|93.69|93.62|97596
1670326200000|2022-12-06 11:30:00|93.8|93.74|93.54|93.45|93.8|93.74|93.54|93.45|154411
1670326500000|2022-12-06 11:35:00|93.53|93.47|93.35|93.31|93.53|93.48|93.23|93.17|234091
1670326800000|2022-12-06 11:40:00|93.32|93.32|93.07|93.01|93.37|93.33|93.07|93|51606
1670327100000|2022-12-06 11:45:00|93.09|93.02|93.12|93.08|93.18|93.11|93.07|93|267018
1670327400000|2022-12-06 11:50:00|93.11|93|93.1|93.07|93.14|93.09|93.06|93|67605
1670327700000|2022-12-06 11:55:00|93.18|93.13|93.25|93.2|93.25|93.2|93.09|93.05|37358
1670328000000|2022-12-06 12:00:00|93.24|93.21|93.24|93.18|93.27|93.24|93.2|93.14|41462
1670328300000|2022-12-06 12:05:00|93.25|93.2|93.25|93.22|93.3|93.26|93.25|93.2|45309
1670328600000|2022-12-06 12:10:00|93.27|93.24|93.24|93.19|93.43|93.39|93.23|93.19|75547
1670328900000|2022-12-06 12:15:00|93.25|93.2|93.3|93.24|93.38|93.33|93.22|93.18|45212
1670329200000|2022-12-06 12:20:00|93.31|93.26|93.78|93.71|93.78|93.72|93.3|93.24|81226
1670329500000|2022-12-06 12:25:00|93.8|93.72|93.79|93.74|93.83|93.77|93.67|93.59|64036
1670329800000|2022-12-06 12:30:00|93.8|93.75|93.83|93.79|93.86|93.8|93.77|93.74|52506
1670330100000|2022-12-06 12:35:00|93.85|93.8|93.84|93.78|93.88|93.81|93.8|93.74|40081
1670330400000|2022-12-06 12:40:00|93.83|93.79|93.77|93.74|93.83|93.79|93.71|93.64|53906
1670330700000|2022-12-06 12:45:00|93.79|93.75|93.77|93.72|93.83|93.77|93.64|93.61|253448
1670331000000|2022-12-06 12:50:00|93.75|93.73|93.86|93.83|93.87|93.83|93.73|93.68|69191
1670331300000|2022-12-06 12:55:00|93.89|93.84|93.76|93.7|93.89|93.85|93.76|93.69|74783
1670331600000|2022-12-06 13:00:00|93.75|93.69|93.71|93.67|93.75|93.71|93.48|93.43|42825
1670331900000|2022-12-06 13:05:00|93.72|93.69|93.48|93.43|93.76|93.71|93.42|93.38|67388
1670332200000|2022-12-06 13:10:00|93.47|93.4|93.73|93.65|93.78|93.73|93.45|93.4|80671
1670332500000|2022-12-06 13:15:00|93.78|93.66|93.79|93.74|93.8|93.75|93.74|93.66|39260
1670332800000|2022-12-06 13:20:00|93.8|93.75|93.79|93.74|93.8|93.76|93.75|93.68|35049
1670333100000|2022-12-06 13:25:00|93.77|93.75|93.77|93.73|93.8|93.76|93.74|93.7|39498
1670333400000|2022-12-06 13:30:00|93.79|93.74|93.69|93.65|93.79|93.75|93.67|93.62|48062
1670333700000|2022-12-06 13:35:00|93.68|93.57|93.58|93.55|93.68|93.63|93.56|93.51|83362
1670334000000|2022-12-06 13:40:00|93.57|93.54|93.66|93.6|93.68|93.63|93.47|93.43|68469
1670334300000|2022-12-06 13:45:00|93.65|93.63|93.68|93.64|93.76|93.72|93.64|93.61|38368
1670334600000|2022-12-06 13:50:00|93.64|93.6|93.65|93.63|93.77|93.72|93.64|93.6|42124
1670334900000|2022-12-06 13:55:00|93.67|93.65|93.73|93.68|93.76|93.71|93.61|93.56|142484
1670335200000|2022-12-06 14:00:00|93.72|93.66|93.78|93.75|93.88|93.84|93.63|93.6|117575
1670335500000|2022-12-06 14:05:00|93.79|93.76|93.84|93.79|93.85|93.81|93.76|93.75|154104
1670335800000|2022-12-06 14:10:00|93.85|93.82|93.87|93.85|93.87|93.86|93.76|93.75|67720
1670336100000|2022-12-06 14:15:00|93.88|93.86|93.93|93.88|93.99|93.95|93.88|93.81|108802
1670336400000|2022-12-06 14:20:00|93.88|93.83|93.91|93.87|93.99|93.97|93.88|93.83|166627
1670336700000|2022-12-06 14:25:00|93.92|93.9|93.95|93.92|93.99|93.96|93.92|93.88|147109
1670337000000|2022-12-06 14:30:00|93.96|93.93|93.99|93.93|94.23|94.21|93.91|93.86|513812
1670337300000|2022-12-06 14:35:00|93.98|93.92|94.24|94.19|94.4|94.36|93.93|93.87|201201
1670337600000|2022-12-06 14:40:00|94.3|94.24|93.83|93.78|94.4|94.36|93.76|93.75|339281
1670337900000|2022-12-06 14:45:00|93.81|93.75|94.1|94.05|94.13|94.08|93.62|93.59|170151
1670338200000|2022-12-06 14:50:00|94.07|94.04|94.37|94.31|94.48|94.43|94.03|93.96|207849
1670338500000|2022-12-06 14:55:00|94.38|94.32|94.2|94.15|94.5|94.45|94.18|94.15|153664
1670338800000|2022-12-06 15:00:00|94.19|94.16|93.6|93.51|94.29|94.24|93.6|93.51|235685
1670339100000|2022-12-06 15:05:00|93.59|93.53|93.59|93.56|93.84|93.78|93.41|93.38|115077
1670339400000|2022-12-06 15:10:00|93.62|93.57|93.44|93.38|93.62|93.57|93.35|93.3|199987
1670339700000|2022-12-06 15:15:00|93.47|93.37|93.12|93.08|93.48|93.43|92.94|92.92|131030
1670340000000|2022-12-06 15:20:00|93.05|93.09|93.1|93.03|93.12|93.09|92.97|92.91|39182
1670340300000|2022-12-06 15:25:00|93.12|93.04|93.06|93.01|93.21|93.17|93.04|92.99|27452
1670340600000|2022-12-06 15:30:00|93.05|93.02|92.87|92.85|93.14|93.08|92.84|92.78|76909
1670340900000|2022-12-06 15:35:00|92.89|92.8|92.76|92.7|92.89|92.83|92.69|92.64|272503
1670341200000|2022-12-06 15:40:00|92.75|92.72|92.76|92.74|92.85|92.83|92.72|92.67|326406
1670341500000|2022-12-06 15:45:00|92.79|92.75|93.03|92.98|93.07|93.01|92.77|92.74|75936
1670341800000|2022-12-06 15:50:00|93.02|93|93.04|93.01|93.1|93.07|92.93|92.89|256539
1670342100000|2022-12-06 15:55:00|93.09|93.06|92.97|92.93|93.17|93.14|92.88|92.83|157207
1670342400000|2022-12-06 16:00:00|92.96|92.92|92.85|92.81|92.97|92.92|92.68|92.65|78627
1670342700000|2022-12-06 16:05:00|92.89|92.82|92.75|92.7|92.91|92.89|92.68|92.64|301893
1670343000000|2022-12-06 16:10:00|92.76|92.71|93.07|93.05|93.11|93.09|92.76|92.71|176425
1670343300000|2022-12-06 16:15:00|93.06|93.04|93.42|93.39|93.46|93.42|93.05|93.01|226083
1670343600000|2022-12-06 16:20:00|93.38|93.33|93.35|93.33|93.47|93.44|93.26|93.19|168902
1670343900000|2022-12-06 16:25:00|93.33|93.31|93.26|93.2|93.37|93.34|93.25|93.19|215773
1670400000000|2022-12-07 08:00:00|93.37|93.09|93.41|93.28|93.46|93.28|92.22|92.06|132507
1670400300000|2022-12-07 08:05:00|93.46|93.29|92.95|92.75|93.79|93.53|92.91|92.72|213360
1670400600000|2022-12-07 08:10:00|92.93|92.69|92.62|92.46|92.93|92.69|92.24|92.07|164686
1670400900000|2022-12-07 08:15:00|92.61|92.48|92.7|92.64|92.81|92.75|92.44|92.31|97540
1670401200000|2022-12-07 08:20:00|92.67|92.58|92.31|92.2|92.72|92.65|92.27|92.2|110330
1670401500000|2022-12-07 08:25:00|92.27|92.16|92.18|92.12|92.37|92.28|92.1|92.06|121372
1670401800000|2022-12-07 08:30:00|92.17|92.07|92.38|92.32|92.47|92.4|92.09|92.06|156319
1670402100000|2022-12-07 08:35:00|92.42|92.33|92.18|92.14|92.44|92.4|92.12|92.04|83751
1670402400000|2022-12-07 08:40:00|92.17|92.12|91.77|91.71|92.25|92.21|91.66|91.6|199647
1670402700000|2022-12-07 08:45:00|91.78|91.7|91.95|91.87|92.08|92|91.69|91.62|82401
1670403000000|2022-12-07 08:50:00|91.94|91.88|92.03|91.95|92.07|92.01|91.82|91.74|43964
1670403300000|2022-12-07 08:55:00|92.02|91.96|92.44|92.41|92.47|92.41|91.93|91.87|138723
1670403600000|2022-12-07 09:00:00|92.46|92.37|92.52|92.44|92.57|92.49|92.34|92.28|83314
1670403900000|2022-12-07 09:05:00|92.51|92.45|92.47|92.39|92.66|92.59|92.44|92.37|51805
1670404200000|2022-12-07 09:10:00|92.46|92.4|92.36|92.29|92.47|92.41|92.29|92.23|35804
1670404500000|2022-12-07 09:15:00|92.37|92.3|92.51|92.45|92.56|92.51|92.37|92.3|50684
1670404800000|2022-12-07 09:20:00|92.49|92.43|92.48|92.42|92.65|92.58|92.44|92.37|10702
1670405100000|2022-12-07 09:25:00|92.47|92.43|92.5|92.49|92.62|92.56|92.47|92.43|22830
1670405400000|2022-12-07 09:30:00|92.47|92.41|92.34|92.3|92.55|92.52|92.34|92.29|26717
1670405700000|2022-12-07 09:35:00|92.3|92.28|92.12|92.07|92.36|92.33|92.1|92.05|43654
1670406000000|2022-12-07 09:40:00|92.13|92.08|91.95|91.9|92.18|92.12|91.94|91.88|87497
1670406300000|2022-12-07 09:45:00|91.96|91.91|91.8|91.73|91.96|91.91|91.74|91.68|47316
1670406600000|2022-12-07 09:50:00|91.82|91.75|91.89|91.84|91.96|91.92|91.79|91.75|21941
1670406900000|2022-12-07 09:55:00|91.94|91.85|91.98|91.92|92.06|92.01|91.9|91.85|33374
1670407200000|2022-12-07 10:00:00|91.97|91.95|92.06|92|92.12|92.05|91.94|91.9|19831
1670407500000|2022-12-07 10:05:00|92.05|91.99|92|91.95|92.17|92.12|91.96|91.9|30314
1670407800000|2022-12-07 10:10:00|91.99|91.94|92.1|92.06|92.18|92.14|91.98|91.91|49982
1670408100000|2022-12-07 10:15:00|92.15|92.07|92.01|91.97|92.2|92.17|92.01|91.97|71764
1670408400000|2022-12-07 10:20:00|91.99|91.95|91.98|91.92|92.02|91.96|91.88|91.84|46012
1670408700000|2022-12-07 10:25:00|91.97|91.93|92|91.96|92.05|92|91.87|91.82|44715
1670409000000|2022-12-07 10:30:00|91.99|91.97|91.74|91.69|92|91.97|91.72|91.66|27503
1670409300000|2022-12-07 10:35:00|91.7|91.7|91.82|91.79|91.82|91.79|91.68|91.63|18439
1670409600000|2022-12-07 10:40:00|91.81|91.8|91.44|91.4|91.84|91.8|91.43|91.4|46125
1670409900000|2022-12-07 10:45:00|91.45|91.38|91.34|91.29|91.45|91.38|91.17|91.13|56105
1670410200000|2022-12-07 10:50:00|91.3|91.3|91.29|91.25|91.4|91.34|91.16|91.1|51560
1670410500000|2022-12-07 10:55:00|91.3|91.24|91.39|91.33|91.39|91.33|91.11|91.07|57790
1670410800000|2022-12-07 11:00:00|91.38|91.34|91.56|91.52|91.58|91.55|91.3|91.25|30653
1670411100000|2022-12-07 11:05:00|91.59|91.54|91.82|91.76|91.84|91.79|91.52|91.45|39679
1670411400000|2022-12-07 11:10:00|91.84|91.77|91.86|91.81|91.9|91.86|91.77|91.71|49775
1670411700000|2022-12-07 11:15:00|91.87|91.82|92|91.97|92.02|91.97|91.7|91.65|26720
1670412000000|2022-12-07 11:20:00|92.02|91.98|91.84|91.78|92.04|91.99|91.81|91.76|51259
1670412300000|2022-12-07 11:25:00|91.83|91.79|91.86|91.8|91.91|91.88|91.78|91.74|19706
1670412600000|2022-12-07 11:30:00|91.87|91.82|91.84|91.78|91.91|91.87|91.78|91.74|26619
1670412900000|2022-12-07 11:35:00|91.8|91.79|92|91.96|92|91.96|91.76|91.74|24272
1670413200000|2022-12-07 11:40:00|92.06|92.01|91.89|91.85|92.07|92.03|91.88|91.83|11976
1670413500000|2022-12-07 11:45:00|91.86|91.8|92.1|92.06|92.1|92.07|91.83|91.8|25015
1670413800000|2022-12-07 11:50:00|92.09|92.07|92.04|92|92.13|92.08|91.97|91.91|12787
1670414100000|2022-12-07 11:55:00|92.09|92.01|92.2|92.13|92.28|92.25|92.06|92.01|65298
1670414400000|2022-12-07 12:00:00|92.23|92.14|92.21|92.15|92.35|92.3|92.17|92.11|28550
1670414700000|2022-12-07 12:05:00|92.24|92.18|92.25|92.23|92.26|92.23|92.18|92.12|30090
1670415000000|2022-12-07 12:10:00|92.24|92.2|92.2|92.16|92.3|92.27|92.18|92.14|19193
1670415300000|2022-12-07 12:15:00|92.18|92.17|92.18|92.14|92.2|92.18|92.15|92.09|42078
1670415600000|2022-12-07 12:20:00|92.17|92.09|91.89|91.84|92.17|92.09|91.85|91.79|32177
1670415900000|2022-12-07 12:25:00|91.88|91.75|91.89|91.84|91.93|91.88|91.8|91.75|38455
1670416200000|2022-12-07 12:30:00|91.88|91.87|91.97|91.94|91.99|91.95|91.79|91.73|32494
1670416500000|2022-12-07 12:35:00|91.9|91.85|91.91|91.87|91.95|91.91|91.85|91.8|29025
1670416800000|2022-12-07 12:40:00|91.93|91.88|91.8|91.77|91.94|91.89|91.8|91.76|63645
1670417100000|2022-12-07 12:45:00|91.82|91.78|91.89|91.86|91.9|91.87|91.81|91.77|57233
1670417400000|2022-12-07 12:50:00|91.94|91.89|91.78|91.75|92|91.96|91.78|91.75|25125
1670417700000|2022-12-07 12:55:00|91.8|91.76|91.79|91.75|91.83|91.81|91.76|91.72|47629
1670418000000|2022-12-07 13:00:00|91.8|91.77|91.84|91.83|91.87|91.83|91.77|91.74|36483
1670418300000|2022-12-07 13:05:00|91.83|91.81|91.78|91.74|91.85|91.83|91.76|91.74|25326
1670418600000|2022-12-07 13:10:00|91.77|91.75|91.38|91.31|91.77|91.75|91.38|91.31|35840
1670418900000|2022-12-07 13:15:00|91.37|91.3|91.46|91.4|91.49|91.44|91.32|91.29|22367
1670419200000|2022-12-07 13:20:00|91.5|91.42|91.67|91.64|91.68|91.64|91.46|91.42|814299
1670419500000|2022-12-07 13:25:00|91.61|91.66|91.73|91.67|91.73|91.67|91.59|91.56|874404
1670419800000|2022-12-07 13:30:00|91.74|91.68|91.91|91.87|92|91.93|91.7|91.68|18635
1670420100000|2022-12-07 13:35:00|91.82|91.77|91.77|91.74|91.96|91.92|91.77|91.74|25941
1670420400000|2022-12-07 13:40:00|91.8|91.75|91.53|91.5|91.8|91.75|91.44|91.41|47985
1670420700000|2022-12-07 13:45:00|91.56|91.51|91.41|91.38|91.58|91.53|91.38|91.36|34280
1670421000000|2022-12-07 13:50:00|91.4|91.37|91.47|91.42|91.51|91.46|91.37|91.31|104786
1670421300000|2022-12-07 13:55:00|91.46|91.43|91.44|91.37|91.54|91.49|91.34|91.31|27468
1670421600000|2022-12-07 14:00:00|91.45|91.4|91.5|91.47|91.59|91.53|91.45|91.4|18629
1670421900000|2022-12-07 14:05:00|91.53|91.49|91.48|91.44|91.61|91.57|91.47|91.42|173691
1670422200000|2022-12-07 14:10:00|91.51|91.47|91.6|91.54|91.61|91.59|91.49|91.44|62892
1670422500000|2022-12-07 14:15:00|91.59|91.56|91.42|91.38|91.65|91.59|91.42|91.38|23160
1670422800000|2022-12-07 14:20:00|91.46|91.41|91.54|91.52|91.58|91.52|91.41|91.36|57442
1670423100000|2022-12-07 14:25:00|91.53|91.45|91.52|91.47|91.59|91.54|91.46|91.41|16686
1670423400000|2022-12-07 14:30:00|91.51|91.48|91.49|91.45|91.62|91.59|91.44|91.38|72192
1670423700000|2022-12-07 14:35:00|91.54|91.49|91.55|91.52|91.68|91.65|91.51|91.48|123763
1670424000000|2022-12-07 14:40:00|91.58|91.54|92.05|92.02|92.07|92.04|91.58|91.54|68347
1670424300000|2022-12-07 14:45:00|92.01|91.96|91.81|91.75|92.16|92.1|91.76|91.72|67823
1670424600000|2022-12-07 14:50:00|91.8|91.76|91.77|91.75|91.85|91.82|91.68|91.6|70802
1670424900000|2022-12-07 14:55:00|91.81|91.77|91.45|91.43|91.82|91.79|91.45|91.42|73897
1670425200000|2022-12-07 15:00:00|91.42|91.36|91.31|91.26|91.42|91.36|90.85|90.8|187427
1670425500000|2022-12-07 15:05:00|91.29|91.22|91.39|91.35|91.49|91.43|91.14|91.07|153756
1670425800000|2022-12-07 15:10:00|91.43|91.37|91.47|91.4|91.55|91.46|90.72|90.66|108415
1670426100000|2022-12-07 15:15:00|91.45|91.41|91.42|91.35|91.61|91.55|91.31|91.24|91466
1670426400000|2022-12-07 15:20:00|91.43|91.36|91.52|91.46|91.57|91.53|91.42|91.35|33075
1670426700000|2022-12-07 15:25:00|91.5|91.47|91.64|91.59|91.65|91.61|91.45|91.42|114909
1670427000000|2022-12-07 15:30:00|91.63|91.58|91.78|91.74|91.87|91.85|91.63|91.58|99064
1670427300000|2022-12-07 15:35:00|91.83|91.75|91.66|91.6|91.88|91.83|91.66|91.6|79909
1670427600000|2022-12-07 15:40:00|91.64|91.59|91.73|91.69|91.87|91.82|91.61|91.57|118370
1670427900000|2022-12-07 15:45:00|91.76|91.72|91.76|91.72|91.85|91.8|91.69|91.64|63259
1670428200000|2022-12-07 15:50:00|91.74|91.71|91.71|91.68|91.84|91.82|91.65|91.6|65893
1670428500000|2022-12-07 15:55:00|91.73|91.69|91.56|91.52|91.73|91.69|91.54|91.49|100116
1670428800000|2022-12-07 16:00:00|91.58|91.54|91.53|91.49|91.62|91.59|91.41|91.38|83354
1670429100000|2022-12-07 16:05:00|91.54|91.52|91.37|91.32|91.7|91.66|91.32|91.27|51771
1670429400000|2022-12-07 16:10:00|91.36|91.3|90.65|90.6|91.36|91.3|90.55|90.51|210063
1670429700000|2022-12-07 16:15:00|90.63|90.67|90.53|90.51|90.74|90.68|90.31|90.29|258305
1670430000000|2022-12-07 16:20:00|90.54|90.52|90.37|90.34|90.54|90.52|90.25|90.21|385812
1670430300000|2022-12-07 16:25:00|90.41|90.35|90.66|90.62|90.71|90.69|90.34|90.29|328290
1670486400000|2022-12-08 08:00:00|90.44|90.2|90.69|90.5|90.74|90.6|90.34|90.2|276153
1670486700000|2022-12-08 08:05:00|90.68|90.44|90.61|90.5|90.74|90.62|90.55|90.44|62627
1670487000000|2022-12-08 08:10:00|90.6|90.51|90.54|90.49|90.82|90.76|90.53|90.49|104401
1670487300000|2022-12-08 08:15:00|90.52|90.46|90.41|90.32|90.72|90.65|90.34|90.27|122553
1670487600000|2022-12-08 08:20:00|90.39|90.31|90.66|90.61|90.73|90.65|90.2|90.14|80277
1670487900000|2022-12-08 08:25:00|90.76|90.68|90.84|90.78|90.86|90.78|90.64|90.56|26994
1670488200000|2022-12-08 08:30:00|90.86|90.79|90.84|90.76|90.98|90.9|90.79|90.72|39969
1670488500000|2022-12-08 08:35:00|90.81|90.73|91.03|90.97|91.05|91.01|90.77|90.69|90479
1670488800000|2022-12-08 08:40:00|90.97|90.98|91.07|90.98|91.15|91.1|90.96|90.89|16685
1670489100000|2022-12-08 08:45:00|91.05|90.97|91.13|91.07|91.14|91.08|90.99|90.9|6893
1670489400000|2022-12-08 08:50:00|91.16|91.06|91.24|91.16|91.32|91.26|91.15|91.05|28262
1670489700000|2022-12-08 08:55:00|91.25|91.17|91.38|91.34|91.4|91.34|91.15|91.07|26589
1670490000000|2022-12-08 09:00:00|91.39|91.33|91.24|91.17|91.47|91.41|91.19|91.11|80451
1670490300000|2022-12-08 09:05:00|91.25|91.19|91.1|91.04|91.27|91.2|91.06|90.97|17633
1670490600000|2022-12-08 09:10:00|91.07|91.03|91.33|91.27|91.34|91.27|91|90.94|22455
1670490900000|2022-12-08 09:15:00|91.32|91.26|91.29|91.25|91.47|91.39|91.28|91.23|17718
1670491200000|2022-12-08 09:20:00|91.31|91.26|91.25|91.18|91.32|91.26|91.22|91.14|22973
1670491500000|2022-12-08 09:25:00|91.26|91.19|91.19|91.14|91.35|91.31|91.19|91.13|71467
1670491800000|2022-12-08 09:30:00|91.26|91.19|91.33|91.26|91.35|91.3|91.11|91.07|25965
1670492100000|2022-12-08 09:35:00|91.34|91.27|91.36|91.28|91.47|91.41|91.28|91.22|26228
1670492400000|2022-12-08 09:40:00|91.35|91.25|91.06|91|91.35|91.26|90.99|90.91|43591
1670492700000|2022-12-08 09:45:00|91.07|91.01|90.99|90.93|91.15|91.08|90.94|90.88|110257
1670493000000|2022-12-08 09:50:00|91|90.98|91.03|90.97|91.06|91.01|90.99|90.92|20156
1670493300000|2022-12-08 09:55:00|91.04|90.98|91.16|91.11|91.19|91.13|90.95|90.9|19959
1670493600000|2022-12-08 10:00:00|91.21|91.15|91.24|91.18|91.28|91.23|91.15|91.09|37401
1670493900000|2022-12-08 10:05:00|91.25|91.19|91.22|91.17|91.32|91.27|91.17|91.13|22423
1670494200000|2022-12-08 10:10:00|91.21|91.16|91.15|91.11|91.23|91.18|91.13|91.09|21621
1670494500000|2022-12-08 10:15:00|91.13|91.12|91.03|90.98|91.14|91.13|90.93|90.9|33883
1670494800000|2022-12-08 10:20:00|91.02|90.97|91.04|90.99|91.16|91.12|91.02|90.97|59920
1670495100000|2022-12-08 10:25:00|91.03|90.98|91.21|91.15|91.24|91.21|91.03|90.98|41464
1670495400000|2022-12-08 10:30:00|91.14|91.16|91.15|91.09|91.15|91.16|91.04|90.99|9352
1670495700000|2022-12-08 10:35:00|91.16|91.1|91.07|91.03|91.16|91.1|91.06|91.01|20606
1670496000000|2022-12-08 10:40:00|91.1|91.05|90.93|90.88|91.1|91.06|90.93|90.88|16164
1670496300000|2022-12-08 10:45:00|90.92|90.86|90.69|90.65|90.92|90.86|90.69|90.65|14208
1670496600000|2022-12-08 10:50:00|90.67|90.63|90.55|90.49|90.67|90.65|90.52|90.47|37755
1670496900000|2022-12-08 10:55:00|90.56|90.5|90.46|90.42|90.56|90.5|90.44|90.39|24026
1670497200000|2022-12-08 11:00:00|90.45|90.41|90.54|90.51|90.59|90.55|90.43|90.38|53994
1670497500000|2022-12-08 11:05:00|90.53|90.48|90.44|90.39|90.59|90.53|90.41|90.37|24395
1670497800000|2022-12-08 11:10:00|90.43|90.38|90.37|90.33|90.44|90.39|90.32|90.26|40883
1670498100000|2022-12-08 11:15:00|90.36|90.28|90.56|90.5|90.57|90.53|90.3|90.23|86488
1670498400000|2022-12-08 11:20:00|90.55|90.49|90.54|90.5|90.55|90.51|90.51|90.46|12631
1670498700000|2022-12-08 11:25:00|90.55|90.49|90.64|90.62|90.65|90.62|90.54|90.48|32987
1670499000000|2022-12-08 11:30:00|90.7|90.65|90.83|90.79|90.83|90.79|90.65|90.6|14090
1670499300000|2022-12-08 11:35:00|90.82|90.74|90.76|90.73|90.82|90.75|90.71|90.66|18549
1670499600000|2022-12-08 11:40:00|90.73|90.68|91.13|91.08|91.13|91.08|90.73|90.68|61802
1670499900000|2022-12-08 11:45:00|91.16|91.11|90.93|90.88|91.21|91.17|90.93|90.88|51765
1670500200000|2022-12-08 11:50:00|90.98|90.9|91.07|91|91.07|91|90.9|90.83|33574
1670500500000|2022-12-08 11:55:00|91.09|91.01|91.08|91.04|91.11|91.06|91.05|90.98|33241
1670500800000|2022-12-08 12:00:00|91.07|91.01|91.1|91.05|91.18|91.12|91.01|90.95|31161
1670501100000|2022-12-08 12:05:00|91.08|91.03|91.08|91.02|91.19|91.13|91.03|90.98|15641
1670501400000|2022-12-08 12:10:00|91.09|91.03|90.84|90.78|91.09|91.03|90.84|90.78|8536
1670501700000|2022-12-08 12:15:00|90.83|90.79|90.93|90.88|90.97|90.91|90.76|90.71|38104
1670502000000|2022-12-08 12:20:00|90.92|90.87|90.92|90.87|91.02|90.97|90.91|90.85|14950
1670502300000|2022-12-08 12:25:00|90.91|90.88|90.77|90.72|90.91|90.89|90.7|90.65|22352
1670502600000|2022-12-08 12:30:00|90.76|90.71|90.71|90.67|90.78|90.73|90.67|90.62|26371
1670502900000|2022-12-08 12:35:00|90.79|90.74|90.82|90.79|90.9|90.85|90.79|90.74|107124
1670503200000|2022-12-08 12:40:00|90.78|90.73|90.93|90.88|91.01|90.96|90.78|90.73|30611
1670503500000|2022-12-08 12:45:00|90.88|90.81|90.76|90.71|90.88|90.82|90.71|90.67|111907
1670503800000|2022-12-08 12:50:00|90.79|90.7|90.7|90.66|90.79|90.76|90.68|90.62|17293
1670504100000|2022-12-08 12:55:00|90.69|90.62|90.74|90.69|90.82|90.78|90.66|90.62|19311
1670504400000|2022-12-08 13:00:00|90.79|90.74|90.84|90.8|90.88|90.82|90.74|90.68|37658
1670504700000|2022-12-08 13:05:00|90.82|90.77|90.89|90.84|91.04|90.99|90.82|90.77|48793
1670505000000|2022-12-08 13:10:00|90.88|90.83|90.74|90.68|90.93|90.88|90.73|90.67|13583
1670505300000|2022-12-08 13:15:00|90.75|90.69|90.83|90.78|90.84|90.79|90.73|90.68|22860
1670505600000|2022-12-08 13:20:00|90.81|90.79|90.74|90.73|90.84|90.81|90.72|90.67|24994
1670505900000|2022-12-08 13:25:00|90.77|90.75|90.92|90.89|90.94|90.91|90.75|90.73|50216
1670506200000|2022-12-08 13:30:00|90.94|90.82|90.92|90.89|91.05|90.99|90.92|90.82|13267
1670506500000|2022-12-08 13:35:00|90.93|90.9|91.14|91.11|91.31|91.25|90.93|90.9|30497
1670506800000|2022-12-08 13:40:00|91.15|91.04|91.05|90.99|91.16|91.1|91.04|90.99|17754
1670507100000|2022-12-08 13:45:00|91.06|90.94|91.09|91.04|91.12|91.07|91.01|90.94|3974
1670507400000|2022-12-08 13:50:00|91.08|91.06|91.14|91.1|91.18|91.13|91.08|91.06|8268
1670507700000|2022-12-08 13:55:00|91.17|91.11|91.2|91.18|91.22|91.19|91.14|91.09|40203
1670508000000|2022-12-08 14:00:00|91.19|91.14|91.32|91.28|91.33|91.29|91.19|91.14|76313
1670508300000|2022-12-08 14:05:00|91.3|91.21|91.54|91.51|91.64|91.6|91.25|91.21|137472
1670508600000|2022-12-08 14:10:00|91.52|91.5|91.52|91.49|91.55|91.51|91.46|91.4|33100
1670508900000|2022-12-08 14:15:00|91.56|91.5|91.57|91.54|91.62|91.57|91.51|91.47|26985
1670509200000|2022-12-08 14:20:00|91.62|91.55|91.58|91.53|91.64|91.59|91.55|91.49|73167
1670509500000|2022-12-08 14:25:00|91.59|91.54|91.81|91.76|91.84|91.8|91.56|91.52|43820
1670509800000|2022-12-08 14:30:00|91.82|91.74|91.9|91.86|91.98|91.94|91.75|91.69|81423
1670510100000|2022-12-08 14:35:00|91.89|91.84|91.76|91.71|91.89|91.85|91.68|91.63|23965
1670510400000|2022-12-08 14:40:00|91.78|91.74|91.91|91.86|91.97|91.93|91.77|91.73|94093
1670510700000|2022-12-08 14:45:00|91.93|91.87|92.04|91.99|92.14|92.1|91.93|91.87|83413
1670511000000|2022-12-08 14:50:00|92.05|91.98|91.99|91.95|92.11|92.07|91.99|91.94|33648
1670511300000|2022-12-08 14:55:00|92|91.96|91.75|91.7|92.04|92|91.75|91.69|99270
1670511600000|2022-12-08 15:00:00|91.78|91.71|91.7|91.67|91.83|91.78|91.59|91.54|91556
1670511900000|2022-12-08 15:05:00|91.77|91.68|91.79|91.75|91.94|91.9|91.76|91.68|71788
1670512200000|2022-12-08 15:10:00|91.81|91.76|91.76|91.71|91.83|91.79|91.62|91.58|92258
1670512500000|2022-12-08 15:15:00|91.73|91.7|91.51|91.47|91.77|91.73|91.48|91.46|76269
1670512800000|2022-12-08 15:20:00|91.54|91.48|91.47|91.43|91.7|91.67|91.45|91.41|102896
1670513100000|2022-12-08 15:25:00|91.48|91.45|91.45|91.41|91.54|91.52|91.41|91.38|42709
1670513400000|2022-12-08 15:30:00|91.47|91.43|91.27|91.22|91.47|91.44|91.07|91.04|81801
1670513700000|2022-12-08 15:35:00|91.29|91.23|91.37|91.32|91.48|91.46|91.18|91.14|109852
1670514000000|2022-12-08 15:40:00|91.35|91.29|91.33|91.29|91.46|91.41|91.29|91.24|85664
1670514300000|2022-12-08 15:45:00|91.22|91.28|91.43|91.39|91.53|91.5|91.13|91.09|78635
1670514600000|2022-12-08 15:50:00|91.45|91.4|91.66|91.63|91.71|91.67|91.39|91.34|66343
1670514900000|2022-12-08 15:55:00|91.7|91.66|91.69|91.66|91.82|91.78|91.68|91.64|73707
1670515200000|2022-12-08 16:00:00|91.74|91.65|91.52|91.48|91.78|91.74|91.52|91.48|70766
1670515500000|2022-12-08 16:05:00|91.51|91.49|91.45|91.4|91.61|91.57|91.27|91.24|95025
1670515800000|2022-12-08 16:10:00|91.44|91.39|91.48|91.46|91.55|91.51|91.44|91.39|98906
1670516100000|2022-12-08 16:15:00|91.46|91.44|91.34|91.33|91.66|91.62|91.34|91.33|87916
1670516400000|2022-12-08 16:20:00|91.33|91.31|91.71|91.68|91.83|91.78|91.33|91.31|126775
1670516700000|2022-12-08 16:25:00|91.69|91.67|91.44|91.38|91.69|91.68|91.43|91.37|114894
1670572800000|2022-12-09 08:00:00|92.14|91.88|92.18|92.07|92.41|92.24|92.14|91.88|155417
1670573100000|2022-12-09 08:05:00|92.12|91.99|91.76|91.65|92.25|92.1|91.68|91.57|92877
1670573400000|2022-12-09 08:10:00|91.77|91.67|91.54|91.48|91.82|91.7|91.5|91.4|36207
1670573700000|2022-12-09 08:15:00|91.55|91.49|91.43|91.36|91.66|91.59|91.43|91.36|20730
1670574000000|2022-12-09 08:20:00|91.41|91.34|91.2|91.12|91.46|91.38|91.2|91.12|62428
1670574300000|2022-12-09 08:25:00|91.21|91.14|91.04|91|91.21|91.14|90.88|90.76|235449
1670574600000|2022-12-09 08:30:00|90.98|90.95|91.15|91.08|91.27|91.18|90.97|90.88|112075
1670574900000|2022-12-09 08:35:00|91.13|91.06|91.25|91.15|91.27|91.19|91.11|91.03|103297
1670575200000|2022-12-09 08:40:00|91.26|91.17|91.37|91.31|91.53|91.46|91.26|91.17|16668
1670575500000|2022-12-09 08:45:00|91.34|91.3|91.43|91.38|91.46|91.4|91.32|91.26|63672
1670575800000|2022-12-09 08:50:00|91.41|91.35|91.56|91.49|91.56|91.5|91.4|91.35|36425
1670576100000|2022-12-09 08:55:00|91.5|91.43|91.52|91.46|91.63|91.55|91.49|91.43|35307
1670576400000|2022-12-09 09:00:00|91.5|91.45|91.42|91.36|91.52|91.46|91.39|91.33|21301
1670576700000|2022-12-09 09:05:00|91.43|91.31|91.43|91.36|91.44|91.37|91.24|91.16|29226
1670577000000|2022-12-09 09:10:00|91.44|91.37|91.56|91.52|91.59|91.52|91.35|91.32|36013
1670577300000|2022-12-09 09:15:00|91.57|91.51|91.74|91.68|91.74|91.68|91.52|91.47|94821
1670577600000|2022-12-09 09:20:00|91.73|91.66|91.87|91.84|92.01|91.93|91.67|91.63|43493
1670577900000|2022-12-09 09:25:00|91.83|91.75|91.98|91.91|91.98|91.91|91.81|91.75|41210
1670578200000|2022-12-09 09:30:00|91.97|91.87|91.82|91.77|91.97|91.87|91.82|91.76|4212
1670578500000|2022-12-09 09:35:00|91.84|91.78|91.96|91.91|92|91.93|91.81|91.77|27507
1670578800000|2022-12-09 09:40:00|91.95|91.92|92.07|92.02|92.23|92.16|91.9|91.84|558127
1670579100000|2022-12-09 09:45:00|92.06|92.01|92.11|92.05|92.14|92.09|92.05|92|18773
1670579400000|2022-12-09 09:50:00|92.09|92.06|92.12|92.06|92.23|92.19|92.05|92.02|204221
1670579700000|2022-12-09 09:55:00|92.1|92.07|92.32|92.27|92.33|92.27|92.08|92.03|91382
1670580000000|2022-12-09 10:00:00|92.31|92.25|92.53|92.45|92.58|92.5|92.27|92.22|71323
1670580300000|2022-12-09 10:05:00|92.49|92.48|92.51|92.45|92.58|92.53|92.48|92.43|51143
1670580600000|2022-12-09 10:10:00|92.54|92.5|92.51|92.47|92.57|92.52|92.46|92.41|53735
1670580900000|2022-12-09 10:15:00|92.48|92.42|92.68|92.63|92.68|92.63|92.45|92.39|46337
1670581200000|2022-12-09 10:20:00|92.7|92.65|92.66|92.61|92.74|92.67|92.63|92.58|127823
1670581500000|2022-12-09 10:25:00|92.64|92.62|92.68|92.65|92.75|92.71|92.6|92.52|82389
1670581800000|2022-12-09 10:30:00|92.71|92.66|92.61|92.55|92.71|92.66|92.6|92.55|35781
1670582100000|2022-12-09 10:35:00|92.62|92.57|92.64|92.59|92.7|92.65|92.59|92.54|176997
1670582400000|2022-12-09 10:40:00|92.66|92.6|92.74|92.71|92.76|92.71|92.59|92.53|97767
1670582700000|2022-12-09 10:45:00|92.77|92.72|92.73|92.68|92.78|92.72|92.71|92.67|17138
1670583000000|2022-12-09 10:50:00|92.72|92.67|92.88|92.85|92.9|92.86|92.72|92.67|12333
1670583300000|2022-12-09 10:55:00|92.89|92.86|92.93|92.89|92.98|92.94|92.86|92.82|94964
1670583600000|2022-12-09 11:00:00|92.96|92.9|93.08|93.04|93.08|93.06|92.92|92.89|105050
1670583900000|2022-12-09 11:05:00|93.11|93.03|93.16|93.11|93.2|93.15|93.06|93|108843
1670584200000|2022-12-09 11:10:00|93.17|93.12|93.44|93.38|93.63|93.57|93.09|93.04|210723
1670584500000|2022-12-09 11:15:00|93.45|93.39|93.53|93.51|93.6|93.53|93.36|93.31|660117
1670584800000|2022-12-09 11:20:00|93.5|93.42|93.52|93.46|93.57|93.49|93.37|93.31|73779
1670585100000|2022-12-09 11:25:00|93.53|93.47|93.52|93.45|93.53|93.48|93.46|93.42|133820
1670585400000|2022-12-09 11:30:00|93.53|93.46|93.66|93.63|93.68|93.63|93.46|93.4|35640
1670585700000|2022-12-09 11:35:00|93.64|93.58|93.62|93.58|93.69|93.63|93.55|93.47|236947
1670586000000|2022-12-09 11:40:00|93.61|93.55|93.75|93.71|93.76|93.71|93.58|93.53|157709
1670586300000|2022-12-09 11:45:00|93.7|93.65|93.63|93.57|93.75|93.69|93.63|93.57|227826
1670586600000|2022-12-09 11:50:00|93.62|93.54|93.63|93.57|93.72|93.67|93.53|93.52|92206
1670586900000|2022-12-09 11:55:00|93.62|93.56|93.5|93.43|93.64|93.58|93.48|93.42|117696
1670587200000|2022-12-09 12:00:00|93.51|93.44|93.54|93.47|93.54|93.49|93.12|93.06|200797
1670587500000|2022-12-09 12:05:00|93.53|93.49|93.47|93.41|93.56|93.5|93.41|93.36|76934
1670587800000|2022-12-09 12:10:00|93.46|93.42|93.35|93.3|93.47|93.43|93.35|93.3|68453
1670588100000|2022-12-09 12:15:00|93.34|93.26|93.36|93.32|93.4|93.34|93.27|93.22|134324
1670588400000|2022-12-09 12:20:00|93.35|93.28|93.52|93.46|93.54|93.48|93.33|93.28|142144
1670588700000|2022-12-09 12:25:00|93.51|93.47|93.52|93.48|93.59|93.55|93.48|93.46|105187
1670589000000|2022-12-09 12:30:00|93.53|93.49|93.58|93.52|93.59|93.53|93.41|93.36|60947
1670589300000|2022-12-09 12:35:00|93.52|93.46|93.49|93.45|93.61|93.55|93.48|93.45|113595
1670589600000|2022-12-09 12:40:00|93.48|93.46|93.49|93.44|93.53|93.51|93.47|93.42|34215
1670589900000|2022-12-09 12:45:00|93.48|93.45|93.67|93.61|93.7|93.65|93.43|93.4|81916
1670590200000|2022-12-09 12:50:00|93.65|93.6|93.66|93.62|93.77|93.71|93.58|93.55|213054
1670590500000|2022-12-09 12:55:00|93.65|93.64|93.82|93.77|93.89|93.85|93.64|93.59|187862
1670590800000|2022-12-09 13:00:00|93.81|93.8|93.85|93.8|93.9|93.86|93.74|93.68|110070
1670591100000|2022-12-09 13:05:00|93.82|93.79|93.68|93.66|93.93|93.86|93.68|93.66|88073
1670591400000|2022-12-09 13:10:00|93.66|93.6|93.63|93.56|93.75|93.69|93.59|93.53|52000
1670591700000|2022-12-09 13:15:00|93.62|93.57|93.52|93.46|93.73|93.69|93.48|93.45|86533
1670592000000|2022-12-09 13:20:00|93.5|93.45|93.29|93.26|93.52|93.47|93.26|93.21|107593
1670592300000|2022-12-09 13:25:00|93.26|93.22|93.41|93.36|93.43|93.36|93.21|93.15|77151
1670592600000|2022-12-09 13:30:00|93.53|93.37|93.5|93.37|93.59|93.46|91.92|91.79|142461
1670592900000|2022-12-09 13:35:00|93.48|93.38|93.58|93.5|93.59|93.5|93.29|93.22|114691
1670593200000|2022-12-09 13:40:00|93.49|93.41|93.44|93.35|93.69|93.64|93.41|93.33|112904
1670593500000|2022-12-09 13:45:00|93.4|93.34|93.18|93.08|93.64|93.58|93.18|93.08|181632
1670593800000|2022-12-09 13:50:00|93.16|93.09|93.41|93.35|93.46|93.41|93.16|93.06|118475
1670594100000|2022-12-09 13:55:00|93.39|93.32|93.37|93.31|93.59|93.52|93.35|93.27|57320
1670594400000|2022-12-09 14:00:00|93.38|93.37|93.24|93.18|93.48|93.39|93.18|93.11|88373
1670594700000|2022-12-09 14:05:00|93.18|93.19|93.05|93|93.2|93.19|93.05|93|44013
1670595000000|2022-12-09 14:10:00|93.08|93.05|92.86|92.82|93.08|93.05|92.82|92.76|154056
1670595300000|2022-12-09 14:15:00|92.85|92.84|93.02|92.98|93.02|92.99|92.85|92.84|1840203
1670595600000|2022-12-09 14:20:00|93.07|92.99|93.18|93.14|93.2|93.17|93.02|92.97|34152
1670595900000|2022-12-09 14:25:00|93.17|93.15|93.2|93.18|93.2|93.19|93.16|93.11|124787
1670596200000|2022-12-09 14:30:00|93.32|93.27|93.7|93.64|93.76|93.71|93.3|93.23|1928986
1670596500000|2022-12-09 14:35:00|93.69|93.62|93.89|93.83|93.98|93.97|93.52|93.46|269291
1670596800000|2022-12-09 14:40:00|93.9|93.84|93.89|93.84|93.9|93.87|93.75|93.7|138609
1670597100000|2022-12-09 14:45:00|93.9|93.86|93.79|93.74|93.98|93.94|93.72|93.7|241411
1670597400000|2022-12-09 14:50:00|93.77|93.75|93.78|93.75|93.86|93.83|93.71|93.68|86001
1670597700000|2022-12-09 14:55:00|93.77|93.72|93.68|93.58|93.86|93.82|93.63|93.57|184344
1670598000000|2022-12-09 15:00:00|93.7|93.6|93.67|93.62|93.78|93.7|93.35|93.29|77095
1670598300000|2022-12-09 15:05:00|93.68|93.63|93.79|93.74|93.8|93.75|93.53|93.47|388739
1670598600000|2022-12-09 15:10:00|93.8|93.75|93.8|93.77|93.85|93.81|93.7|93.65|139783
1670598900000|2022-12-09 15:15:00|93.85|93.76|93.85|93.81|93.88|93.84|93.75|93.7|175222
1670599200000|2022-12-09 15:20:00|93.84|93.79|93.67|93.65|93.93|93.9|93.67|93.65|140635
1670599500000|2022-12-09 15:25:00|93.69|93.66|93.92|93.89|93.92|93.89|93.67|93.65|71353
1670599800000|2022-12-09 15:30:00|93.91|93.9|93.81|93.78|93.96|93.94|93.81|93.77|304771
1670600100000|2022-12-09 15:35:00|93.82|93.76|93.82|93.77|93.9|93.87|93.72|93.68|183075
1670600400000|2022-12-09 15:40:00|93.81|93.75|93.92|93.87|93.92|93.88|93.72|93.68|120132
1670600700000|2022-12-09 15:45:00|93.91|93.86|93.81|93.77|93.91|93.89|93.73|93.69|63816
1670601000000|2022-12-09 15:50:00|93.82|93.76|93.92|93.87|93.95|93.93|93.78|93.74|145135
1670601300000|2022-12-09 15:55:00|93.9|93.88|93.84|93.8|93.95|93.94|93.84|93.8|282091
1670601600000|2022-12-09 16:00:00|93.86|93.83|93.84|93.8|93.97|93.94|93.83|93.79|202060
1670601900000|2022-12-09 16:05:00|93.85|93.81|93.8|93.76|93.93|93.88|93.79|93.76|109908
1670602200000|2022-12-09 16:10:00|93.81|93.77|93.85|93.82|93.92|93.89|93.78|93.75|126937
1670602500000|2022-12-09 16:15:00|93.87|93.83|93.88|93.85|93.96|93.93|93.84|93.81|106080
1670602800000|2022-12-09 16:20:00|93.87|93.87|93.97|93.93|93.98|93.95|93.86|93.82|249142
1670603100000|2022-12-09 16:25:00|93.96|93.95|93.98|93.94|94.07|94.03|93.94|93.89|414721
1670832000000|2022-12-12 08:00:00|93.89|93.6|93.77|93.64|93.93|93.76|93.67|93.52|374197
1670832300000|2022-12-12 08:05:00|93.73|93.63|93.71|93.61|93.84|93.71|93.65|93.56|169174
1670832600000|2022-12-12 08:10:00|93.69|93.56|93.88|93.82|93.98|93.92|93.63|93.56|43494
1670832900000|2022-12-12 08:15:00|93.86|93.85|94.16|94.1|94.18|94.13|93.86|93.85|88573
1670833200000|2022-12-12 08:20:00|94.19|94.11|94|93.94|94.19|94.14|93.86|93.8|53176
1670833500000|2022-12-12 08:25:00|94.03|93.98|93.82|93.81|94.12|94.05|93.79|93.74|53422
1670833800000|2022-12-12 08:30:00|93.87|93.86|93.5|93.48|93.87|93.86|93.4|93.35|93937
1670834100000|2022-12-12 08:35:00|93.53|93.5|93.48|93.44|93.69|93.59|93.4|93.34|41587
1670834400000|2022-12-12 08:40:00|93.58|93.45|93.75|93.68|93.81|93.76|93.55|93.45|47460
1670834700000|2022-12-12 08:45:00|93.77|93.74|93.76|93.7|93.81|93.75|93.56|93.5|21577
1670835000000|2022-12-12 08:50:00|93.75|93.63|93.83|93.8|93.86|93.81|93.71|93.63|26191
1670835300000|2022-12-12 08:55:00|93.81|93.78|93.8|93.73|93.81|93.78|93.5|93.46|71945
1670835600000|2022-12-12 09:00:00|93.79|93.76|93.99|93.93|94|93.93|93.73|93.67|53070
1670835900000|2022-12-12 09:05:00|93.98|93.91|94|93.94|94|93.96|93.93|93.86|40106
1670836200000|2022-12-12 09:10:00|94.05|93.96|94.11|94.05|94.13|94.07|94.02|93.96|55884
1670836500000|2022-12-12 09:15:00|94.12|94.06|94.19|94.15|94.25|94.19|94.08|94.05|13720
1670836800000|2022-12-12 09:20:00|94.25|94.19|94.36|94.31|94.43|94.36|94.14|94.07|562728
1670837100000|2022-12-12 09:25:00|94.39|94.32|94.34|94.27|94.44|94.41|94.34|94.27|74292
1670837400000|2022-12-12 09:30:00|94.33|94.24|94.23|94.16|94.34|94.25|94.18|94.12|92638
1670837700000|2022-12-12 09:35:00|94.25|94.18|94.34|94.28|94.36|94.3|94.22|94.14|48669
1670838000000|2022-12-12 09:40:00|94.32|94.23|94.44|94.4|94.44|94.4|94.25|94.2|89748
1670838300000|2022-12-12 09:45:00|94.46|94.39|94.4|94.35|94.5|94.47|94.32|94.28|121017
1670838600000|2022-12-12 09:50:00|94.41|94.36|94.25|94.2|94.43|94.39|94.24|94.19|47047
1670838900000|2022-12-12 09:55:00|94.3|94.24|94.33|94.27|94.4|94.34|94.26|94.2|123487
1670839200000|2022-12-12 10:00:00|94.36|94.31|94.58|94.51|94.68|94.63|94.36|94.31|61477
1670839500000|2022-12-12 10:05:00|94.56|94.52|94.65|94.58|94.65|94.58|94.46|94.4|309455
1670839800000|2022-12-12 10:10:00|94.61|94.59|94.51|94.46|94.63|94.59|94.42|94.37|90933
1670840100000|2022-12-12 10:15:00|94.5|94.47|94.51|94.44|94.59|94.51|94.47|94.43|24702
1670840400000|2022-12-12 10:20:00|94.55|94.45|94.46|94.41|94.55|94.49|94.46|94.41|22447
1670840700000|2022-12-12 10:25:00|94.43|94.42|94.67|94.63|94.67|94.63|94.43|94.39|48575
1670841000000|2022-12-12 10:30:00|94.69|94.62|94.59|94.54|94.69|94.63|94.57|94.51|77816
1670841300000|2022-12-12 10:35:00|94.58|94.53|94.53|94.49|94.59|94.54|94.52|94.48|37354
1670841600000|2022-12-12 10:40:00|94.52|94.51|94.46|94.41|94.7|94.64|94.45|94.39|22023
1670841900000|2022-12-12 10:45:00|94.5|94.47|94.43|94.39|94.5|94.47|94.38|94.36|48996
1670842200000|2022-12-12 10:50:00|94.49|94.44|94.47|94.45|94.57|94.53|94.43|94.37|219886
1670842500000|2022-12-12 10:55:00|94.51|94.47|94.29|94.27|94.51|94.47|94.29|94.27|7514
1670842800000|2022-12-12 11:00:00|94.26|94.24|94.03|93.99|94.3|94.24|94.03|93.99|47496
1670843100000|2022-12-12 11:05:00|94.02|93.96|94.13|94.07|94.14|94.08|94|93.96|18410
1670843400000|2022-12-12 11:10:00|94.14|94.08|94.22|94.16|94.23|94.16|94.06|93.99|5896
1670843700000|2022-12-12 11:15:00|94.24|94.18|94.21|94.18|94.27|94.2|94.17|94.11|32174
1670844000000|2022-12-12 11:20:00|94.23|94.19|94.18|94.14|94.23|94.19|94.18|94.14|13384
1670844300000|2022-12-12 11:25:00|94.22|94.16|94.17|94.13|94.24|94.19|94.16|94.12|9472
1670844600000|2022-12-12 11:30:00|94.15|94.11|94.06|94.04|94.15|94.11|94.05|94|31075
1670844900000|2022-12-12 11:35:00|94.09|94.05|94.14|94.1|94.22|94.16|94.08|94.05|148801
1670845200000|2022-12-12 11:40:00|94.17|94.13|94.05|94.02|94.18|94.14|94.04|93.99|29071
1670845500000|2022-12-12 11:45:00|94.01|93.96|93.96|93.9|94.05|94|93.93|93.87|39317
1670845800000|2022-12-12 11:50:00|93.95|93.96|93.92|93.88|94.04|94|93.92|93.87|26959
1670846100000|2022-12-12 11:55:00|93.96|93.89|93.83|93.78|93.96|93.92|93.82|93.78|15687
1670846400000|2022-12-12 12:00:00|93.82|93.73|93.54|93.47|93.82|93.73|93.54|93.47|15405
1670846700000|2022-12-12 12:05:00|93.5|93.5|93.73|93.68|93.73|93.69|93.48|93.47|28892
1670847000000|2022-12-12 12:10:00|93.77|93.71|93.65|93.61|93.77|93.73|93.65|93.6|7399
1670847300000|2022-12-12 12:15:00|93.69|93.62|93.58|93.52|93.69|93.66|93.57|93.51|60079
1670847600000|2022-12-12 12:20:00|93.57|93.51|93.56|93.52|93.62|93.59|93.53|93.5|12353
1670847900000|2022-12-12 12:25:00|93.57|93.54|93.65|93.62|93.65|93.63|93.49|93.46|32072
1670848200000|2022-12-12 12:30:00|93.6|93.55|93.59|93.54|93.62|93.58|93.55|93.51|9100
1670848500000|2022-12-12 12:35:00|93.6|93.55|93.55|93.52|93.63|93.58|93.51|93.48|27016
1670848800000|2022-12-12 12:40:00|93.53|93.48|93.64|93.59|93.64|93.59|93.5|93.45|9852
1670849100000|2022-12-12 12:45:00|93.63|93.56|93.61|93.56|93.64|93.58|93.53|93.48|12011
1670849400000|2022-12-12 12:50:00|93.59|93.58|93.48|93.43|93.59|93.58|93.47|93.42|15303
1670849700000|2022-12-12 12:55:00|93.47|93.42|93.42|93.39|93.47|93.43|93.41|93.37|25713
1670850000000|2022-12-12 13:00:00|93.47|93.41|93.4|93.36|93.49|93.46|93.4|93.36|17256
1670850300000|2022-12-12 13:05:00|93.42|93.37|93.51|93.46|93.64|93.6|93.42|93.37|22423
1670850600000|2022-12-12 13:10:00|93.5|93.43|93.62|93.59|93.65|93.61|93.46|93.43|8316
1670850900000|2022-12-12 13:15:00|93.63|93.57|93.49|93.45|93.63|93.57|93.46|93.41|39326
1670851200000|2022-12-12 13:20:00|93.5|93.39|93.27|93.22|93.5|93.42|93.27|93.21|19282
1670851500000|2022-12-12 13:25:00|93.26|93.21|93.14|93.07|93.26|93.22|93.14|93.07|133823
1670851800000|2022-12-12 13:30:00|93.13|93.1|93.23|93.2|93.25|93.2|93.1|93.05|75353
1670852100000|2022-12-12 13:35:00|93.25|93.23|93.14|93.1|93.25|93.23|93.14|93.09|43232
1670852400000|2022-12-12 13:40:00|93.16|93.09|92.87|92.82|93.19|93.16|92.87|92.81|324634
1670852700000|2022-12-12 13:45:00|92.9|92.83|92.96|92.92|92.99|92.93|92.87|92.82|83887
1670853000000|2022-12-12 13:50:00|93.01|92.91|92.86|92.79|93.06|93|92.86|92.79|73826
1670853300000|2022-12-12 13:55:00|92.84|92.77|92.95|92.91|92.95|92.91|92.82|92.75|11307
1670853600000|2022-12-12 14:00:00|92.94|92.93|92.85|92.83|92.95|92.93|92.83|92.77|5180
1670853900000|2022-12-12 14:05:00|92.88|92.81|92.83|92.77|92.89|92.86|92.8|92.75|7063
1670854200000|2022-12-12 14:10:00|92.82|92.76|92.67|92.62|92.82|92.76|92.62|92.55|36164
1670854500000|2022-12-12 14:15:00|92.68|92.63|92.62|92.57|92.74|92.68|92.61|92.56|54812
1670854800000|2022-12-12 14:20:00|92.64|92.58|92.93|92.9|92.93|92.9|92.62|92.58|103392
1670855100000|2022-12-12 14:25:00|92.94|92.95|92.88|92.82|93.09|93.07|92.86|92.81|17883
1670855400000|2022-12-12 14:30:00|92.86|92.81|92.87|92.8|92.99|92.94|92.7|92.67|99332
1670855700000|2022-12-12 14:35:00|92.9|92.79|92.57|92.53|92.9|92.86|92.57|92.53|87534
1670856000000|2022-12-12 14:40:00|92.6|92.57|92.59|92.56|92.67|92.63|92.5|92.46|76686
1670856300000|2022-12-12 14:45:00|92.58|92.6|92.65|92.62|92.69|92.65|92.57|92.55|32774
1670856600000|2022-12-12 14:50:00|92.64|92.6|92.46|92.41|92.64|92.6|92.42|92.39|25228
1670856900000|2022-12-12 14:55:00|92.44|92.4|92.49|92.44|92.49|92.44|92.34|92.3|31616
1670857200000|2022-12-12 15:00:00|92.48|92.42|92.68|92.64|92.83|92.78|92.43|92.39|106390
1670857500000|2022-12-12 15:05:00|92.71|92.65|92.85|92.82|92.88|92.83|92.71|92.65|33698
1670857800000|2022-12-12 15:10:00|92.83|92.81|92.88|92.85|93.15|93.13|92.83|92.8|50861
1670858100000|2022-12-12 15:15:00|92.87|92.8|92.97|92.93|92.97|92.93|92.73|92.71|44782
1670858400000|2022-12-12 15:20:00|92.98|92.94|93.01|92.97|93.2|93.15|92.97|92.93|75151
1670858700000|2022-12-12 15:25:00|93.04|93.01|93.22|93.19|93.25|93.21|92.99|92.94|33646
1670859000000|2022-12-12 15:30:00|93.2|93.16|93.13|93.08|93.25|93.22|93.08|93.05|35040
1670859300000|2022-12-12 15:35:00|93.11|93.1|93.03|92.99|93.15|93.14|93.03|92.98|30009
1670859600000|2022-12-12 15:40:00|93.04|92.97|92.96|92.93|93.04|92.97|92.91|92.88|23919
1670859900000|2022-12-12 15:45:00|92.95|92.92|92.89|92.86|93.02|92.98|92.86|92.82|56252
1670860200000|2022-12-12 15:50:00|92.91|92.87|93.11|93.07|93.15|93.11|92.88|92.86|49515
1670860500000|2022-12-12 15:55:00|93.14|93.08|92.98|92.95|93.14|93.11|92.98|92.95|518872
1670860800000|2022-12-12 16:00:00|92.9|92.89|92.67|92.65|92.93|92.89|92.62|92.58|88442
1670861100000|2022-12-12 16:05:00|92.66|92.64|92.95|92.93|93.02|92.98|92.66|92.64|98483
1670861400000|2022-12-12 16:10:00|92.94|92.92|92.78|92.75|93.11|93.06|92.78|92.75|44047
1670861700000|2022-12-12 16:15:00|92.77|92.76|92.99|92.96|93|92.96|92.77|92.76|97898
1670862000000|2022-12-12 16:20:00|92.96|92.94|93.09|93.07|93.13|93.1|92.95|92.93|79322
1670862300000|2022-12-12 16:25:00|93.07|93.05|92.84|92.78|93.15|93.11|92.81|92.78|357381
1670918400000|2022-12-13 08:00:00|93.5|92.96|91.23|91.15|93.5|93.19|91.18|91|696525
1670918700000|2022-12-13 08:05:00|91.19|91|90.34|90.2|91.19|91|90.29|90.11|685069
1670919000000|2022-12-13 08:10:00|90.26|90.18|90.56|90.43|90.65|90.5|90.15|90.07|254844
1670919300000|2022-12-13 08:15:00|90.55|90.44|90.19|90.13|90.61|90.51|90.19|90.13|459080
1670919600000|2022-12-13 08:20:00|90.17|90.14|89.34|89.26|90.34|90.23|89.23|89.15|522037
1670919900000|2022-12-13 08:25:00|89.33|89.2|89.28|89.25|89.51|89.47|89.07|89|1072004
1670920200000|2022-12-13 08:30:00|89.29|89.08|89.71|89.6|89.71|89.62|89.14|89.08|475649
1670920500000|2022-12-13 08:35:00|89.67|89.57|89.57|89.51|89.67|89.6|89.48|89.41|433507
1670920800000|2022-12-13 08:40:00|89.55|89.47|89.55|89.5|89.75|89.71|89.53|89.45|636082
1670921100000|2022-12-13 08:45:00|89.54|89.53|89.2|89.15|89.78|89.74|89.16|89.15|598268
1670921400000|2022-12-13 08:50:00|89.19|89.18|89.4|89.32|89.5|89.43|89.19|89.15|489542
1670921700000|2022-12-13 08:55:00|89.39|89.3|89.09|89.05|89.42|89.35|89.05|89|364064
1670922000000|2022-12-13 09:00:00|89.11|89.04|89.49|89.39|89.59|89.5|89.11|89.04|447501
1670922300000|2022-12-13 09:05:00|89.48|89.37|89.62|89.57|89.78|89.69|89.45|89.37|247197
1670922600000|2022-12-13 09:10:00|89.73|89.66|89.71|89.69|89.84|89.81|89.65|89.57|130396
1670922900000|2022-12-13 09:15:00|89.69|89.61|89.81|89.75|89.83|89.8|89.62|89.55|334536
1670923200000|2022-12-13 09:20:00|89.91|89.82|89.86|89.8|90.11|90.05|89.8|89.73|140367
1670923500000|2022-12-13 09:25:00|89.85|89.78|89.72|89.65|89.98|89.9|89.58|89.52|252376
1670923800000|2022-12-13 09:30:00|89.73|89.71|90|89.92|90|89.93|89.73|89.66|97768
1670924100000|2022-12-13 09:35:00|89.98|89.91|89.73|89.67|90.11|90.05|89.72|89.64|447279
1670924400000|2022-12-13 09:40:00|89.74|89.66|89.28|89.22|89.74|89.66|89.26|89.2|963642
1670924700000|2022-12-13 09:45:00|89.26|89.2|89.12|89.08|89.3|89.21|89.06|89|270140
1670925000000|2022-12-13 09:50:00|89.16|89.13|89.07|89.01|89.16|89.13|89.06|89.01|209805
1670925300000|2022-12-13 09:55:00|89.06|89.02|89.25|89.19|89.32|89.25|89.05|89|163768
1670925600000|2022-12-13 10:00:00|89.24|89.17|89.47|89.41|89.51|89.45|89.23|89.17|135240
1670925900000|2022-12-13 10:05:00|89.5|89.45|89.86|89.79|89.92|89.82|89.5|89.45|165642
1670926200000|2022-12-13 10:10:00|89.85|89.8|90.06|89.97|90.06|89.98|89.76|89.68|107488
1670926500000|2022-12-13 10:15:00|90.05|89.98|89.99|89.94|90.22|90.15|89.87|89.82|60017
1670926800000|2022-12-13 10:20:00|90.06|89.99|90.01|89.96|90.1|90.03|89.96|89.9|112504
1670927100000|2022-12-13 10:25:00|89.99|89.95|89.78|89.73|90.06|90|89.77|89.72|235348
1670927400000|2022-12-13 10:30:00|89.77|89.72|90.06|89.99|90.07|89.99|89.75|89.72|104443
1670927700000|2022-12-13 10:35:00|90.07|90.01|90.09|90.04|90.17|90.1|90.01|89.96|59624
1670928000000|2022-12-13 10:40:00|90.1|90.03|89.99|89.93|90.11|90.04|89.99|89.93|32082
1670928300000|2022-12-13 10:45:00|89.96|89.9|90.1|90.04|90.11|90.05|89.95|89.9|36145
1670928600000|2022-12-13 10:50:00|90.08|90.05|89.95|89.9|90.11|90.05|89.92|89.9|57181
1670928900000|2022-12-13 10:55:00|89.94|89.92|90.12|90.07|90.13|90.1|89.91|89.88|41153
1670929200000|2022-12-13 11:00:00|90.14|90.08|90.01|89.98|90.18|90.13|90.01|89.98|187134
1670929500000|2022-12-13 11:05:00|90.06|90.01|90.25|90.22|90.29|90.26|90.04|90|96122
1670929800000|2022-12-13 11:10:00|90.24|90.19|90.25|90.2|90.3|90.26|90.14|90.09|42561
1670930100000|2022-12-13 11:15:00|90.24|90.21|90.4|90.36|90.44|90.39|90.24|90.2|52196
1670930400000|2022-12-13 11:20:00|90.46|90.37|90.44|90.39|90.59|90.55|90.39|90.35|67613
1670930700000|2022-12-13 11:25:00|90.43|90.38|90.44|90.38|90.49|90.43|90.39|90.34|16036
1670931000000|2022-12-13 11:30:00|90.43|90.39|90.41|90.37|90.44|90.39|90.35|90.32|261202
1670931300000|2022-12-13 11:35:00|90.44|90.4|90.61|90.56|90.65|90.63|90.44|90.4|45418
1670931600000|2022-12-13 11:40:00|90.6|90.57|90.62|90.59|90.65|90.61|90.5|90.47|98777
1670931900000|2022-12-13 11:45:00|90.63|90.6|90.61|90.58|90.67|90.64|90.6|90.57|95908
1670932200000|2022-12-13 11:50:00|90.63|90.57|90.25|90.19|90.63|90.58|90.25|90.19|50486
1670932500000|2022-12-13 11:55:00|90.24|90.17|90.46|90.42|90.46|90.42|90.19|90.15|339793
1670932800000|2022-12-13 12:00:00|90.45|90.43|90.32|90.28|90.49|90.45|90.32|90.28|32751
1670933100000|2022-12-13 12:05:00|90.3|90.3|90.25|90.2|90.3|90.3|90.15|90.12|40403
1670933400000|2022-12-13 12:10:00|90.24|90.18|90.37|90.32|90.37|90.32|90.2|90.17|38342
1670933700000|2022-12-13 12:15:00|90.36|90.33|90.51|90.48|90.56|90.51|90.35|90.31|254201
1670934000000|2022-12-13 12:20:00|90.5|90.47|90.5|90.48|90.59|90.55|90.5|90.47|43198
1670934300000|2022-12-13 12:25:00|90.52|90.49|90.43|90.41|90.52|90.51|90.43|90.41|53428
1670934600000|2022-12-13 12:30:00|90.39|90.42|90.33|90.3|90.39|90.42|90.28|90.26|87287
1670934900000|2022-12-13 12:35:00|90.32|90.31|90.24|90.19|90.32|90.31|90.24|90.19|41746
1670935200000|2022-12-13 12:40:00|90.23|90.12|90.09|90.06|90.23|90.14|90.08|90.04|20308
1670935500000|2022-12-13 12:45:00|90.12|90.07|90.13|90.09|90.31|90.28|90.11|90.07|55185
1670935800000|2022-12-13 12:50:00|90.15|90.1|90.17|90.12|90.17|90.13|89.97|89.94|74995
1670936100000|2022-12-13 12:55:00|90.16|90.11|90.1|90.05|90.19|90.16|89.99|89.93|50691
1670936400000|2022-12-13 13:00:00|90.09|90.07|89.72|89.68|90.09|90.07|89.72|89.68|35710
1670936700000|2022-12-13 13:05:00|89.73|89.71|89.54|89.51|89.77|89.71|89.54|89.49|50268
1670937000000|2022-12-13 13:10:00|89.53|89.5|89.41|89.37|89.66|89.59|89.38|89.31|116238
1670937300000|2022-12-13 13:15:00|89.4|89.36|89.65|89.61|89.66|89.61|89.4|89.36|224666
1670937600000|2022-12-13 13:20:00|89.66|89.62|89.48|89.44|89.66|89.62|89.46|89.43|49709
1670937900000|2022-12-13 13:25:00|89.46|89.43|89.82|89.63|89.82|89.76|89.39|89.33|180979
1670938200000|2022-12-13 13:30:00|89.85|89.65|90.14|90.04|91.04|91|89.85|89.65|145243
1670938500000|2022-12-13 13:35:00|90.17|90.03|90.4|90.31|90.5|90.42|90.16|90.03|109039
1670938800000|2022-12-13 13:40:00|90.38|90.29|91.09|91.01|91.09|91.01|90.38|90.29|213220
1670939100000|2022-12-13 13:45:00|91.15|91.07|91.56|91.51|91.63|91.57|91.15|91.07|297763
1670939400000|2022-12-13 13:50:00|91.67|91.57|91.33|91.28|91.85|91.76|91.32|91.25|242948
1670939700000|2022-12-13 13:55:00|91.32|91.27|91.51|91.44|91.63|91.55|91.32|91.26|90468
1670940000000|2022-12-13 14:00:00|91.57|91.45|91.6|91.52|91.61|91.52|91.32|91.27|44077
1670940300000|2022-12-13 14:05:00|91.61|91.53|91.59|91.53|91.8|91.74|91.55|91.47|202219
1670940600000|2022-12-13 14:10:00|91.64|91.55|91.77|91.71|91.81|91.76|91.51|91.45|79687
1670940900000|2022-12-13 14:15:00|91.76|91.66|91.84|91.79|91.99|91.93|91.72|91.66|141041
1670941200000|2022-12-13 14:20:00|91.85|91.86|91.89|91.82|92|91.96|91.85|91.8|98991
1670941500000|2022-12-13 14:25:00|91.88|91.84|91.6|91.53|91.95|91.88|91.6|91.53|97277
1670941800000|2022-12-13 14:30:00|91.59|91.55|91.63|91.58|91.72|91.66|91.49|91.46|134826
1670942100000|2022-12-13 14:35:00|91.67|91.61|91.79|91.72|91.79|91.72|91.46|91.41|94685
1670942400000|2022-12-13 14:40:00|91.8|91.77|91.96|91.92|92|91.96|91.8|91.77|110310
1670942700000|2022-12-13 14:45:00|91.91|91.86|91.81|91.77|92|91.94|91.77|91.73|94986
1670943000000|2022-12-13 14:50:00|91.82|91.76|91.69|91.67|91.85|91.82|91.57|91.51|145241
1670943300000|2022-12-13 14:55:00|91.7|91.68|91.64|91.6|91.74|91.69|91.48|91.45|153627
1670943600000|2022-12-13 15:00:00|91.65|91.66|91.34|91.32|91.72|91.67|91.34|91.32|410486
1670943900000|2022-12-13 15:05:00|91.33|91.29|91.36|91.31|91.37|91.33|91.24|91.21|60053
1670944200000|2022-12-13 15:10:00|91.38|91.32|91.63|91.58|91.82|91.77|91.33|91.29|94289
1670944500000|2022-12-13 15:15:00|91.64|91.59|91.39|91.35|91.66|91.6|91.36|91.32|117213
1670944800000|2022-12-13 15:20:00|91.37|91.33|90.89|90.84|91.38|91.33|90.79|90.73|235512
1670945100000|2022-12-13 15:25:00|90.88|90.75|90.89|90.86|91.03|90.97|90.79|90.74|76639
1670945400000|2022-12-13 15:30:00|90.87|90.84|90.82|90.76|90.91|90.86|90.67|90.63|55661
1670945700000|2022-12-13 15:35:00|90.83|90.77|90.5|90.45|90.88|90.84|90.46|90.43|156399
1670946000000|2022-12-13 15:40:00|90.55|90.46|90.91|90.84|90.91|90.88|90.47|90.42|207323
1670946300000|2022-12-13 15:45:00|90.9|90.86|90.53|90.48|90.9|90.86|90.44|90.38|284425
1670946600000|2022-12-13 15:50:00|90.52|90.47|90.53|90.48|90.63|90.58|90.49|90.46|420103
1670946900000|2022-12-13 15:55:00|90.51|90.46|90.82|90.79|90.85|90.82|90.44|90.4|170949
1670947200000|2022-12-13 16:00:00|90.84|90.78|90.47|90.42|90.84|90.83|90.37|90.34|110439
1670947500000|2022-12-13 16:05:00|90.46|90.43|90.24|90.21|90.5|90.47|90.09|90.06|205516
1670947800000|2022-12-13 16:10:00|90.28|90.24|90.46|90.44|90.47|90.44|90.27|90.24|155124
1670948100000|2022-12-13 16:15:00|90.45|90.42|90.31|90.27|90.5|90.47|90.29|90.26|121424
1670948400000|2022-12-13 16:20:00|90.32|90.28|90.38|90.35|90.44|90.4|90.26|90.25|189115
1670948700000|2022-12-13 16:25:00|90.4|90.36|90.48|90.43|90.51|90.45|90.27|90.25|363500
1671004800000|2022-12-14 08:00:00|90.76|90.07|91.07|90.9|91.07|90.9|90.32|90.02|180732
1671005100000|2022-12-14 08:05:00|91.03|90.88|90.88|90.77|91.03|90.88|90.72|90.6|91651
1671005400000|2022-12-14 08:10:00|90.89|90.78|90.86|90.79|90.9|90.79|90.46|90.36|102248
1671005700000|2022-12-14 08:15:00|90.87|90.8|90.99|90.89|91.2|91.14|90.87|90.8|42802
1671006000000|2022-12-14 08:20:00|90.95|90.88|90.66|90.59|90.95|90.89|90.57|90.5|85166
1671006300000|2022-12-14 08:25:00|90.63|90.58|90.53|90.49|90.78|90.72|90.53|90.48|109366
1671006600000|2022-12-14 08:30:00|90.5|90.45|90.53|90.47|90.66|90.57|90.43|90.36|74605
1671006900000|2022-12-14 08:35:00|90.6|90.48|90.51|90.44|90.6|90.53|90.39|90.36|88258
1671007200000|2022-12-14 08:40:00|90.49|90.42|90.37|90.32|90.52|90.46|90.36|90.32|34136
1671007500000|2022-12-14 08:45:00|90.41|90.33|90.45|90.41|90.49|90.46|90.32|90.29|59952
1671007800000|2022-12-14 08:50:00|90.44|90.39|90.44|90.37|90.49|90.43|90.33|90.28|50788
1671008100000|2022-12-14 08:55:00|90.48|90.38|90.7|90.64|90.7|90.64|90.44|90.38|31463
1671008400000|2022-12-14 09:00:00|90.69|90.63|90.52|90.45|90.69|90.64|90.41|90.36|67948
1671008700000|2022-12-14 09:05:00|90.53|90.46|90.45|90.38|90.55|90.49|90.4|90.35|72433
1671009000000|2022-12-14 09:10:00|90.44|90.39|90.45|90.38|90.63|90.56|90.34|90.3|45261
1671009300000|2022-12-14 09:15:00|90.46|90.39|90.38|90.32|90.46|90.41|90.37|90.31|36537
1671009600000|2022-12-14 09:20:00|90.39|90.33|90.36|90.3|90.4|90.35|90.25|90.2|16682
1671009900000|2022-12-14 09:25:00|90.35|90.31|90.47|90.44|90.54|90.49|90.33|90.27|40498
1671010200000|2022-12-14 09:30:00|90.45|90.42|90.53|90.5|90.56|90.51|90.39|90.34|25961
1671010500000|2022-12-14 09:35:00|90.51|90.49|90.52|90.48|90.55|90.5|90.47|90.43|43732
1671010800000|2022-12-14 09:40:00|90.51|90.45|90.51|90.45|90.54|90.49|90.48|90.45|37267
1671011100000|2022-12-14 09:45:00|90.5|90.4|90.3|90.27|90.51|90.4|90.29|90.23|74338
1671011400000|2022-12-14 09:50:00|90.27|90.23|90.26|90.22|90.32|90.27|90.22|90.17|40188
1671011700000|2022-12-14 09:55:00|90.24|90.21|90.21|90.16|90.26|90.22|90.2|90.16|29740
1671012000000|2022-12-14 10:00:00|90.17|90.11|90.21|90.15|90.32|90.27|90.14|90.11|222204
1671012300000|2022-12-14 10:05:00|90.2|90.17|90.18|90.13|90.27|90.22|90.18|90.12|21746
1671012600000|2022-12-14 10:10:00|90.16|90.11|90.19|90.15|90.2|90.15|90.13|90.09|22396
1671012900000|2022-12-14 10:15:00|90.16|90.13|90.22|90.18|90.23|90.19|90.12|90.09|26723
1671013200000|2022-12-14 10:20:00|90.19|90.17|90.11|90.06|90.19|90.17|90.08|90.04|53330
1671013500000|2022-12-14 10:25:00|90.08|90.04|90.02|90|90.09|90.05|90.02|90|80095
1671013800000|2022-12-14 10:30:00|89.99|89.93|89.94|89.91|89.99|89.93|89.93|89.91|23074
1671014100000|2022-12-14 10:35:00|89.93|89.85|89.88|89.85|89.93|89.9|89.86|89.81|46581
1671014400000|2022-12-14 10:40:00|89.87|89.82|89.79|89.75|89.88|89.84|89.79|89.74|49253
1671014700000|2022-12-14 10:45:00|89.83|89.76|89.82|89.78|89.83|89.8|89.75|89.73|28199
1671015000000|2022-12-14 10:50:00|89.81|89.76|89.89|89.86|89.9|89.86|89.79|89.76|38287
1671015300000|2022-12-14 10:55:00|89.9|89.87|90.12|90.08|90.13|90.08|89.9|89.87|20768
1671015600000|2022-12-14 11:00:00|90.15|90.1|90.14|90.1|90.17|90.13|90.07|90.02|10408
1671015900000|2022-12-14 11:05:00|90.13|90.09|90.02|89.99|90.14|90.09|89.99|89.94|38083
1671016200000|2022-12-14 11:10:00|90|89.96|90.03|89.99|90.03|89.99|89.95|89.92|8391
1671016500000|2022-12-14 11:15:00|90.04|89.98|90.15|90.1|90.2|90.16|90.02|89.98|51852
1671016800000|2022-12-14 11:20:00|90.14|90.09|90.09|90.04|90.14|90.12|90.06|90.01|8638
1671017100000|2022-12-14 11:25:00|90.14|90.03|90.27|90.21|90.27|90.21|90.14|90.03|42984
1671017400000|2022-12-14 11:30:00|90.25|90.26|90.26|90.22|90.35|90.28|90.23|90.22|17342
1671017700000|2022-12-14 11:35:00|90.25|90.16|90.23|90.18|90.28|90.23|90.17|90.15|15074
1671018000000|2022-12-14 11:40:00|90.24|90.19|90.21|90.18|90.32|90.26|90.2|90.17|9024
1671018300000|2022-12-14 11:45:00|90.26|90.21|90.25|90.22|90.39|90.33|90.24|90.19|35008
1671018600000|2022-12-14 11:50:00|90.26|90.24|90.39|90.34|90.39|90.34|90.23|90.18|29435
1671018900000|2022-12-14 11:55:00|90.41|90.35|90.32|90.27|90.41|90.35|90.28|90.24|6255
1671019200000|2022-12-14 12:00:00|90.27|90.24|90.14|90.12|90.32|90.27|90.14|90.09|42972
1671019500000|2022-12-14 12:05:00|90.12|90.07|90.13|90.09|90.15|90.11|90.11|90.07|15785
1671019800000|2022-12-14 12:10:00|90.12|90.05|90.11|90.06|90.15|90.11|90.07|90.02|20142
1671020100000|2022-12-14 12:15:00|90.12|90.05|90.06|90.02|90.14|90.09|90.06|90.02|20984
1671020400000|2022-12-14 12:20:00|90.04|90.03|89.94|89.92|90.04|90.03|89.94|89.92|16413
1671020700000|2022-12-14 12:25:00|89.93|89.9|89.9|89.86|89.93|89.9|89.87|89.84|17960
1671021000000|2022-12-14 12:30:00|89.94|89.89|89.83|89.8|89.94|89.89|89.83|89.79|17177
1671021300000|2022-12-14 12:35:00|89.88|89.84|89.87|89.85|89.88|89.85|89.87|89.82|21269
1671021600000|2022-12-14 12:40:00|89.86|89.82|89.75|89.7|89.88|89.85|89.72|89.68|115005
1671021900000|2022-12-14 12:45:00|89.76|89.71|89.82|89.79|89.83|89.8|89.75|89.71|46423
1671022200000|2022-12-14 12:50:00|89.83|89.76|89.64|89.63|89.83|89.79|89.63|89.6|36227
1671022500000|2022-12-14 12:55:00|89.68|89.64|89.71|89.68|89.74|89.7|89.67|89.63|78581
1671022800000|2022-12-14 13:00:00|89.7|89.69|89.76|89.72|89.8|89.75|89.7|89.69|44630
1671023100000|2022-12-14 13:05:00|89.79|89.73|89.81|89.79|89.86|89.82|89.79|89.73|64011
1671023400000|2022-12-14 13:10:00|89.82|89.85|89.92|89.89|89.95|89.91|89.8|89.85|25574
1671023700000|2022-12-14 13:15:00|89.9|89.86|90|89.96|90.01|89.97|89.9|89.86|106009
1671024000000|2022-12-14 13:20:00|89.99|89.97|89.99|89.97|90.04|90.01|89.96|89.91|74121
1671024300000|2022-12-14 13:25:00|90.01|89.98|90|89.97|90.01|89.98|89.97|89.94|17417
1671024600000|2022-12-14 13:30:00|89.99|89.98|90.1|90.08|90.11|90.08|89.99|89.97|19623
1671024900000|2022-12-14 13:35:00|90.12|90.09|90.01|89.98|90.16|90.11|89.98|89.94|6653
1671025200000|2022-12-14 13:40:00|90.02|89.96|90.01|89.97|90.02|89.98|89.98|89.95|15285
1671025500000|2022-12-14 13:45:00|90|89.96|89.96|89.93|90|89.96|89.9|89.85|16979
1671025800000|2022-12-14 13:50:00|89.93|89.89|89.98|89.95|89.99|89.95|89.93|89.88|6923
1671026100000|2022-12-14 13:55:00|89.96|89.94|89.93|89.9|89.97|89.94|89.86|89.83|37269
1671026400000|2022-12-14 14:00:00|89.94|89.91|89.8|89.77|89.94|89.92|89.78|89.73|25585
1671026700000|2022-12-14 14:05:00|89.79|89.76|89.84|89.82|89.85|89.82|89.79|89.76|41174
1671027000000|2022-12-14 14:10:00|89.83|89.8|89.75|89.71|89.84|89.82|89.71|89.68|48212
1671027300000|2022-12-14 14:15:00|89.74|89.72|89.76|89.73|89.79|89.73|89.72|89.68|35476
1671027600000|2022-12-14 14:20:00|89.75|89.72|89.63|89.58|89.76|89.73|89.59|89.55|54481
1671027900000|2022-12-14 14:25:00|89.62|89.6|89.56|89.52|89.63|89.6|89.54|89.5|27309
1671028200000|2022-12-14 14:30:00|89.57|89.53|89.71|89.69|89.77|89.74|89.56|89.53|105282
1671028500000|2022-12-14 14:35:00|89.7|89.66|89.67|89.64|89.72|89.67|89.59|89.54|45481
1671028800000|2022-12-14 14:40:00|89.65|89.61|89.68|89.65|89.7|89.66|89.6|89.55|58603
1671029100000|2022-12-14 14:45:00|89.71|89.67|89.77|89.72|89.79|89.77|89.67|89.64|157883
1671029400000|2022-12-14 14:50:00|89.79|89.73|89.8|89.77|89.88|89.86|89.74|89.69|59240
1671029700000|2022-12-14 14:55:00|89.77|89.75|89.82|89.78|89.85|89.82|89.7|89.65|48440
1671030000000|2022-12-14 15:00:00|89.84|89.8|89.95|89.93|90.02|89.99|89.81|89.78|125732
1671030300000|2022-12-14 15:05:00|89.94|89.92|89.8|89.76|90.01|89.97|89.8|89.76|142336
1671030600000|2022-12-14 15:10:00|89.78|89.73|89.72|89.69|89.82|89.76|89.7|89.68|43631
1671030900000|2022-12-14 15:15:00|89.76|89.7|89.86|89.82|89.86|89.82|89.7|89.68|50787
1671031200000|2022-12-14 15:20:00|89.84|89.81|89.86|89.82|89.93|89.9|89.82|89.79|47745
1671031500000|2022-12-14 15:25:00|89.88|89.84|89.84|89.79|89.98|89.94|89.82|89.77|49938
1671031800000|2022-12-14 15:30:00|89.82|89.8|89.86|89.82|89.86|89.83|89.79|89.76|51264
1671032100000|2022-12-14 15:35:00|89.87|89.84|89.95|89.91|90|89.96|89.87|89.84|55916
1671032400000|2022-12-14 15:40:00|90|89.95|90.05|90.01|90.08|90.07|90|89.95|63118
1671032700000|2022-12-14 15:45:00|90.04|90.02|90.01|89.97|90.16|90.13|90.01|89.97|30031
1671033000000|2022-12-14 15:50:00|90.04|89.98|90.06|90.03|90.1|90.07|90.03|89.98|24084
1671033300000|2022-12-14 15:55:00|90.05|90.02|90.14|90.11|90.15|90.12|90.05|90.02|29982
1671033600000|2022-12-14 16:00:00|90.17|90.14|90.11|90.08|90.23|90.19|90.11|90.07|64467
1671033900000|2022-12-14 16:05:00|90.1|90.06|90.03|90|90.13|90.1|90.03|90|45108
1671034200000|2022-12-14 16:10:00|90.02|89.99|90.05|90.02|90.08|90.04|90.02|89.99|55500
1671034500000|2022-12-14 16:15:00|90.04|89.99|90|89.98|90.05|90.03|89.99|89.97|37853
1671034800000|2022-12-14 16:20:00|90.02|89.99|90.06|90.04|90.09|90.06|89.96|89.93|82243
1671035100000|2022-12-14 16:25:00|90.07|90.07|90.16|90.13|90.18|90.14|90.05|90.05|73273
1671091200000|2022-12-15 08:00:00|89.99|89.01|89.17|89.04|89.99|89.55|89.06|88.89|149413
1671091500000|2022-12-15 08:05:00|89.16|88.94|89.11|88.99|89.27|89.13|89.04|88.89|43425
1671091800000|2022-12-15 08:10:00|89.14|89|89.46|89.37|89.46|89.38|89.14|89|60771
1671092100000|2022-12-15 08:15:00|89.44|89.32|89.87|89.79|89.87|89.8|89.42|89.32|34781
1671092400000|2022-12-15 08:20:00|89.91|89.81|89.54|89.44|89.92|89.83|89.38|89.28|79527
1671092700000|2022-12-15 08:25:00|89.57|89.45|89.73|89.62|89.73|89.62|89.45|89.38|67323
1671093000000|2022-12-15 08:30:00|89.74|89.63|90.07|89.98|90.13|90.04|89.71|89.62|4491
1671093300000|2022-12-15 08:35:00|90.06|89.96|89.66|89.59|90.06|89.97|89.57|89.51|156535
1671093600000|2022-12-15 08:40:00|89.61|89.51|89.25|89.18|89.68|89.58|89.24|89.17|59871
1671093900000|2022-12-15 08:45:00|89.26|89.17|89.38|89.31|89.41|89.33|89.17|89.1|50431
1671094200000|2022-12-15 08:50:00|89.44|89.36|89.61|89.54|89.61|89.54|89.34|89.27|65513
1671094500000|2022-12-15 08:55:00|89.6|89.58|89.82|89.75|89.89|89.82|89.6|89.56|61818
1671094800000|2022-12-15 09:00:00|89.81|89.74|89.88|89.81|89.94|89.86|89.78|89.71|31143
1671095100000|2022-12-15 09:05:00|89.89|89.8|89.91|89.88|90|89.95|89.89|89.8|42499
1671095400000|2022-12-15 09:10:00|89.93|89.89|89.7|89.64|89.93|89.89|89.59|89.54|83526
1671095700000|2022-12-15 09:15:00|89.69|89.67|89.58|89.55|89.69|89.67|89.54|89.5|51860
1671096000000|2022-12-15 09:20:00|89.54|89.5|89.64|89.59|89.68|89.62|89.52|89.47|29762
1671096300000|2022-12-15 09:25:00|89.63|89.54|89.34|89.28|89.63|89.57|89.34|89.27|34029
1671096600000|2022-12-15 09:30:00|89.4|89.27|89.32|89.26|89.51|89.45|89.3|89.23|57121
1671096900000|2022-12-15 09:35:00|89.34|89.28|89.31|89.25|89.34|89.28|89.14|89.1|25653
1671097200000|2022-12-15 09:40:00|89.3|89.26|89.26|89.2|89.33|89.27|89.14|89.1|58284
1671097500000|2022-12-15 09:45:00|89.3|89.24|89.33|89.27|89.36|89.29|89.16|89.1|37367
1671097800000|2022-12-15 09:50:00|89.34|89.28|89.23|89.17|89.37|89.3|89.14|89.1|22200
1671098100000|2022-12-15 09:55:00|89.24|89.18|89.22|89.17|89.25|89.2|89.11|89.08|28775
1671098400000|2022-12-15 10:00:00|89.21|89.16|89.33|89.28|89.35|89.29|89.21|89.15|91184
1671098700000|2022-12-15 10:05:00|89.32|89.27|89.51|89.45|89.51|89.45|89.29|89.23|66567
1671099000000|2022-12-15 10:10:00|89.52|89.46|89.27|89.21|89.52|89.46|89.22|89.17|75368
1671099300000|2022-12-15 10:15:00|89.26|89.13|89.43|89.38|89.43|89.38|89.19|89.13|44588
1671099600000|2022-12-15 10:20:00|89.44|89.39|89.33|89.28|89.45|89.39|89.25|89.21|22376
1671099900000|2022-12-15 10:25:00|89.38|89.33|89.5|89.44|89.61|89.54|89.38|89.33|58378
1671100200000|2022-12-15 10:30:00|89.53|89.45|89.73|89.67|89.74|89.69|89.52|89.45|18153
1671100500000|2022-12-15 10:35:00|89.72|89.65|89.74|89.7|89.79|89.74|89.7|89.64|39838
1671100800000|2022-12-15 10:40:00|89.75|89.63|89.83|89.78|89.93|89.86|89.68|89.63|78818
1671101100000|2022-12-15 10:45:00|89.82|89.77|89.87|89.82|89.88|89.84|89.75|89.7|23666
1671101400000|2022-12-15 10:50:00|89.86|89.81|89.88|89.83|89.98|89.94|89.83|89.8|49689
1671101700000|2022-12-15 10:55:00|89.87|89.84|89.88|89.82|89.93|89.88|89.84|89.78|20315
1671102000000|2022-12-15 11:00:00|89.89|89.83|89.86|89.84|89.94|89.89|89.84|89.79|21515
1671102300000|2022-12-15 11:05:00|89.85|89.82|89.84|89.79|89.87|89.82|89.79|89.76|23862
1671102600000|2022-12-15 11:10:00|89.86|89.8|89.87|89.82|89.91|89.87|89.85|89.8|19176
1671102900000|2022-12-15 11:15:00|89.9|89.83|89.89|89.85|89.9|89.85|89.81|89.78|38103
1671103200000|2022-12-15 11:20:00|89.92|89.87|89.76|89.71|89.93|89.88|89.76|89.7|25511
1671103500000|2022-12-15 11:25:00|89.74|89.7|89.84|89.8|89.9|89.84|89.74|89.69|61782
1671103800000|2022-12-15 11:30:00|89.89|89.79|89.87|89.83|89.9|89.86|89.85|89.79|18832
1671104100000|2022-12-15 11:35:00|89.88|89.84|89.9|89.86|89.9|89.86|89.81|89.75|23721
1671104400000|2022-12-15 11:40:00|89.89|89.85|89.91|89.9|89.97|89.93|89.89|89.84|12267
1671104700000|2022-12-15 11:45:00|89.89|89.85|89.91|89.87|89.99|89.95|89.87|89.83|30570
1671105000000|2022-12-15 11:50:00|89.92|89.86|89.85|89.81|89.95|89.91|89.83|89.79|25081
1671105300000|2022-12-15 11:55:00|89.9|89.83|89.95|89.91|89.96|89.91|89.88|89.83|22497
1671105600000|2022-12-15 12:00:00|89.99|89.79|89.9|89.85|89.99|89.89|89.76|89.67|49425
1671105900000|2022-12-15 12:05:00|89.94|89.86|90.18|90.11|90.29|90.25|89.92|89.86|60752
1671106200000|2022-12-15 12:10:00|90.19|90.12|90.24|90.19|90.28|90.22|90.18|90.12|39594
1671106500000|2022-12-15 12:15:00|90.23|90.17|90.32|90.28|90.32|90.28|90.14|90.11|45231
1671106800000|2022-12-15 12:20:00|90.33|90.29|90.24|90.23|90.34|90.29|90.24|90.21|32676
1671107100000|2022-12-15 12:25:00|90.23|90.18|90.18|90.13|90.23|90.19|90.12|90.06|36431
1671107400000|2022-12-15 12:30:00|90.11|90.14|90.09|90.03|90.11|90.14|90|89.95|155626
1671107700000|2022-12-15 12:35:00|90.08|90.04|90.06|90.01|90.14|90.09|90.04|89.98|28594
1671108000000|2022-12-15 12:40:00|90.07|90.02|90.13|90.1|90.16|90.13|90.07|90.02|39958
1671108300000|2022-12-15 12:45:00|90.07|90.01|90.08|90.03|90.08|90.03|89.94|89.9|28409
1671108600000|2022-12-15 12:50:00|90.07|90.02|90.09|90.06|90.11|90.06|90.03|89.99|19980
1671108900000|2022-12-15 12:55:00|90.06|90.02|90.04|89.98|90.06|90.02|89.95|89.91|50146
1671109200000|2022-12-15 13:00:00|90.02|89.97|90.09|90.04|90.11|90.06|89.97|89.95|34133
1671109500000|2022-12-15 13:05:00|90.06|90.01|90.08|90.05|90.1|90.05|90.01|89.95|53217
1671109800000|2022-12-15 13:10:00|90.07|90.04|90.02|89.9|90.13|90.11|90.02|89.9|63444
1671110100000|2022-12-15 13:15:00|90.03|89.78|89.91|89.84|90.13|90.05|89.83|89.67|66607
1671110400000|2022-12-15 13:20:00|89.88|89.83|89.97|89.94|90.08|90.01|89.88|89.82|67894
1671110700000|2022-12-15 13:25:00|89.98|89.88|90.08|90.01|90.14|90.08|89.87|89.82|39167
1671111000000|2022-12-15 13:30:00|90.07|90.02|90.11|90.07|90.14|90.09|89.96|89.9|41245
1671111300000|2022-12-15 13:35:00|90.1|90.06|89.69|89.6|90.11|90.06|89.59|89.52|39305
1671111600000|2022-12-15 13:40:00|89.67|89.61|89.61|89.57|89.73|89.66|89.57|89.52|12935
1671111900000|2022-12-15 13:45:00|89.64|89.58|89.58|89.52|89.66|89.6|89.54|89.52|34354
1671112200000|2022-12-15 13:50:00|89.56|89.54|89.33|89.29|89.57|89.54|89.25|89.19|99820
1671112500000|2022-12-15 13:55:00|89.43|89.28|89.51|89.47|89.51|89.47|89.26|89.23|37799
1671112800000|2022-12-15 14:00:00|89.48|89.43|89.5|89.46|89.51|89.47|89.35|89.3|23430
1671113100000|2022-12-15 14:05:00|89.47|89.45|89.12|89.1|89.49|89.46|89.12|89.1|25485
1671113400000|2022-12-15 14:10:00|89.15|89.11|89.16|89.09|89.21|89.15|89.07|89.03|64969
1671113700000|2022-12-15 14:15:00|89.12|89.04|89.04|88.98|89.19|89.12|88.96|88.91|87375
1671114000000|2022-12-15 14:20:00|89.05|89|89.18|89.11|89.25|89.2|89.02|88.98|61004
1671114300000|2022-12-15 14:25:00|89.17|89.13|89.51|89.48|89.51|89.48|89.17|89.12|22997
1671114600000|2022-12-15 14:30:00|89.5|89.53|89.66|89.59|89.74|89.72|89.5|89.47|57526
1671114900000|2022-12-15 14:35:00|89.7|89.65|89.47|89.41|89.73|89.68|89.32|89.26|69373
1671115200000|2022-12-15 14:40:00|89.46|89.4|89.33|89.27|89.52|89.49|89.2|89.14|75811
1671115500000|2022-12-15 14:45:00|89.36|89.31|89.08|89.01|89.38|89.33|89|88.95|83291
1671115800000|2022-12-15 14:50:00|89.11|89.05|89.08|89.03|89.24|89.18|89.03|89|80511
1671116100000|2022-12-15 14:55:00|89.1|89.04|88.97|88.93|89.11|89.07|88.94|88.9|118929
1671116400000|2022-12-15 15:00:00|88.98|88.94|88.94|88.9|89.11|89.07|88.87|88.82|111064
1671116700000|2022-12-15 15:05:00|88.91|88.88|89.08|89.03|89.11|89.07|88.88|88.83|95115
1671117000000|2022-12-15 15:10:00|89.04|89.02|89.26|89.22|89.29|89.25|88.92|88.88|651738
1671117300000|2022-12-15 15:15:00|89.24|89.21|89.39|89.33|89.42|89.37|89.18|89.14|121355
1671117600000|2022-12-15 15:20:00|89.35|89.31|89.4|89.34|89.43|89.38|89.28|89.22|114758
1671117900000|2022-12-15 15:25:00|89.41|89.36|89.29|89.25|89.41|89.36|89.27|89.25|21712
1671118200000|2022-12-15 15:30:00|89.24|89.2|89.21|89.16|89.28|89.22|89.01|88.96|103582
1671118500000|2022-12-15 15:35:00|89.22|89.18|89.22|89.19|89.29|89.27|89.04|89|60211
1671118800000|2022-12-15 15:40:00|89.23|89.18|89.56|89.52|89.61|89.55|89.21|89.18|181427
1671119100000|2022-12-15 15:45:00|89.51|89.46|89.5|89.46|89.53|89.49|89.37|89.32|38600
1671119400000|2022-12-15 15:50:00|89.49|89.45|89.48|89.46|89.51|89.5|89.43|89.38|84098
1671119700000|2022-12-15 15:55:00|89.45|89.43|89.57|89.54|89.57|89.54|89.45|89.43|34641
1671120000000|2022-12-15 16:00:00|89.56|89.55|89.51|89.49|89.65|89.61|89.46|89.43|76211
1671120300000|2022-12-15 16:05:00|89.5|89.47|89.43|89.4|89.53|89.49|89.38|89.33|41163
1671120600000|2022-12-15 16:10:00|89.44|89.41|89.37|89.33|89.53|89.49|89.31|89.27|72585
1671120900000|2022-12-15 16:15:00|89.38|89.32|89.54|89.5|89.6|89.55|89.33|89.29|59435
1671121200000|2022-12-15 16:20:00|89.55|89.51|89.45|89.43|89.56|89.52|89.44|89.39|55492
1671121500000|2022-12-15 16:25:00|89.43|89.39|89.18|89.15|89.43|89.39|89.1|89.05|131234
1671177600000|2022-12-16 08:00:00|90.74|89.25|88.93|88.77|90.74|89.3|88.89|88.7|163187
1671177900000|2022-12-16 08:05:00|88.94|88.78|89.25|89.14|89.31|89.22|88.92|88.78|116437
1671178200000|2022-12-16 08:10:00|89.31|89.18|89.07|88.99|89.38|89.28|89|88.95|43826
1671178500000|2022-12-16 08:15:00|89.08|88.94|88.88|88.8|89.17|89.08|88.85|88.79|49760
1671178800000|2022-12-16 08:20:00|88.89|88.81|88.53|88.46|88.93|88.84|88.36|88.25|72341
1671179100000|2022-12-16 08:25:00|88.52|88.45|88.28|88.2|88.52|88.45|88.26|88.2|155087
1671179400000|2022-12-16 08:30:00|88.23|88.18|88.33|88.27|88.45|88.4|88.23|88.17|55023
1671179700000|2022-12-16 08:35:00|88.28|88.29|88.47|88.4|88.47|88.41|88.24|88.2|27531
1671180000000|2022-12-16 08:40:00|88.52|88.41|88.8|88.76|88.81|88.76|88.4|88.37|86490
1671180300000|2022-12-16 08:45:00|88.82|88.77|88.59|88.57|88.87|88.77|88.59|88.55|36004
1671180600000|2022-12-16 08:50:00|88.58|88.55|88.24|88.19|88.58|88.55|88.24|88.19|23331
1671180900000|2022-12-16 08:55:00|88.18|88.15|87.97|87.91|88.21|88.16|87.89|87.82|146848
1671181200000|2022-12-16 09:00:00|88.03|87.95|88.09|88.01|88.16|88.1|87.93|87.89|65324
1671181500000|2022-12-16 09:05:00|88.08|88|88.06|88|88.1|88.05|87.96|87.9|38650
1671181800000|2022-12-16 09:10:00|88.05|87.97|87.97|87.94|88.15|88.09|87.97|87.91|48864
1671182100000|2022-12-16 09:15:00|87.98|87.95|88.08|88.01|88.18|88.15|87.96|87.94|195157
1671182400000|2022-12-16 09:20:00|88.12|87.99|88.05|87.99|88.15|88.1|88.03|87.98|30816
1671182700000|2022-12-16 09:25:00|88.06|88|88.06|88.03|88.16|88.1|87.99|87.93|78201
1671183000000|2022-12-16 09:30:00|88.1|88.06|88.06|88|88.17|88.11|88.02|87.97|27899
1671183300000|2022-12-16 09:35:00|88.04|87.99|87.99|87.97|88.09|88.05|87.99|87.94|100726
1671183600000|2022-12-16 09:40:00|87.98|87.95|87.88|87.82|88.05|88.02|87.83|87.82|371982
1671183900000|2022-12-16 09:45:00|87.87|87.8|88.02|87.97|88.04|88|87.8|87.77|170944
1671184200000|2022-12-16 09:50:00|88.03|87.98|87.92|87.86|88.06|88.01|87.9|87.84|143316
1671184500000|2022-12-16 09:55:00|87.93|87.84|87.85|87.81|87.99|87.94|87.84|87.81|118235
1671184800000|2022-12-16 10:00:00|87.84|87.8|87.71|87.68|87.85|87.8|87.71|87.68|79434
1671185100000|2022-12-16 10:05:00|87.78|87.73|87.88|87.85|88.03|87.98|87.53|87.5|279055
1671185700000|2022-12-16 10:15:00|87.67|87.45|87.46|87.42|87.75|87.67|87.46|87.42|223615
1671186000000|2022-12-16 10:20:00|87.47|87.43|87.32|87.26|87.47|87.43|87.23|87.2|152175
1671186300000|2022-12-16 10:25:00|87.31|87.25|87.12|87.08|87.42|87.36|87.11|87.08|108305
1671186600000|2022-12-16 10:30:00|87.13|87.09|86.88|86.83|87.17|87.11|86.86|86.83|251460
1671186900000|2022-12-16 10:35:00|86.87|86.79|87.11|87.06|87.11|87.06|86.7|86.66|318727
1671187200000|2022-12-16 10:40:00|87.12|87.04|87.01|86.96|87.12|87.04|86.96|86.91|27792
1671187500000|2022-12-16 10:45:00|87|86.95|86.87|86.81|87.01|86.97|86.81|86.75|151780
1671187800000|2022-12-16 10:50:00|86.84|86.79|86.79|86.74|87.09|87.04|86.69|86.64|363288
1671188100000|2022-12-16 10:55:00|86.76|86.72|86.9|86.84|87.1|87.04|86.71|86.67|423012
1671188400000|2022-12-16 11:00:00|86.89|86.83|86.68|86.61|86.89|86.86|86.55|86.52|109905
1671188700000|2022-12-16 11:05:00|86.69|86.62|86.88|86.82|86.94|86.87|86.63|86.6|63206
1671189000000|2022-12-16 11:10:00|86.89|86.85|86.88|86.85|86.94|86.9|86.8|86.74|167575
1671189300000|2022-12-16 11:15:00|86.87|86.84|86.98|86.93|87|86.94|86.85|86.8|62684
1671189600000|2022-12-16 11:20:00|86.95|86.94|86.91|86.86|87.05|86.99|86.91|86.86|107071
1671189900000|2022-12-16 11:25:00|86.93|86.87|87.17|87.13|87.19|87.14|86.93|86.87|79300
1671190200000|2022-12-16 11:30:00|87.18|87.15|87.29|87.24|87.44|87.36|87.17|87.11|51738
1671190500000|2022-12-16 11:35:00|87.28|87.23|87.3|87.25|87.36|87.3|87.2|87.17|68178
1671190800000|2022-12-16 11:40:00|87.29|87.21|87.29|87.24|87.34|87.29|87.22|87.17|110645
1671191100000|2022-12-16 11:45:00|87.28|87.21|87.22|87.17|87.29|87.24|87.21|87.17|68628
1671191400000|2022-12-16 11:50:00|87.21|87.18|87.35|87.3|87.36|87.31|87.19|87.17|70625
1671191700000|2022-12-16 11:55:00|87.36|87.31|87.4|87.35|87.43|87.38|87.28|87.23|39913
1671192000000|2022-12-16 12:00:00|87.39|87.34|87.52|87.46|87.57|87.51|87.39|87.34|73118
1671192300000|2022-12-16 12:05:00|87.51|87.47|87.49|87.44|87.63|87.59|87.47|87.43|64832
1671192600000|2022-12-16 12:10:00|87.5|87.45|87.44|87.39|87.5|87.45|87.35|87.3|34244
1671192900000|2022-12-16 12:15:00|87.45|87.34|87.49|87.45|87.57|87.51|87.39|87.34|95419
1671193200000|2022-12-16 12:20:00|87.48|87.43|87.35|87.29|87.49|87.44|87.26|87.21|81286
1671193500000|2022-12-16 12:25:00|87.33|87.28|87.23|87.18|87.37|87.32|87.2|87.16|30014
1671193800000|2022-12-16 12:30:00|87.24|87.19|87.39|87.36|87.43|87.38|87.08|87.03|88025
1671194100000|2022-12-16 12:35:00|87.42|87.37|87.55|87.49|87.55|87.49|87.4|87.34|32702
1671194400000|2022-12-16 12:40:00|87.56|87.5|87.77|87.73|87.83|87.77|87.56|87.5|28618
1671194700000|2022-12-16 12:45:00|87.78|87.76|87.87|87.83|87.93|87.86|87.77|87.76|46559
1671195000000|2022-12-16 12:50:00|87.86|87.8|87.88|87.82|87.94|87.89|87.82|87.77|47478
1671195300000|2022-12-16 12:55:00|87.87|87.81|87.9|87.84|87.93|87.87|87.76|87.73|38207
1671195600000|2022-12-16 13:00:00|87.91|87.85|88.01|87.96|88.05|87.99|87.87|87.81|68363
1671195900000|2022-12-16 13:05:00|88.02|87.97|87.83|87.78|88.02|87.98|87.82|87.78|86773
1671196200000|2022-12-16 13:10:00|87.85|87.81|87.72|87.68|87.89|87.86|87.71|87.67|15496
1671196500000|2022-12-16 13:15:00|87.71|87.67|87.55|87.5|87.71|87.69|87.48|87.46|91853
1671196800000|2022-12-16 13:20:00|87.53|87.48|87.54|87.49|87.61|87.58|87.52|87.48|42706
1671197100000|2022-12-16 13:25:00|87.53|87.48|87.65|87.61|87.7|87.65|87.49|87.45|56586
1671197400000|2022-12-16 13:30:00|87.64|87.59|87.51|87.47|87.66|87.61|87.46|87.41|13565
1671197700000|2022-12-16 13:35:00|87.5|87.45|87.57|87.53|87.61|87.58|87.47|87.43|44322
1671198000000|2022-12-16 13:40:00|87.56|87.54|87.52|87.5|87.62|87.56|87.51|87.49|51872
1671198300000|2022-12-16 13:45:00|87.51|87.47|87.6|87.56|87.73|87.68|87.51|87.47|26417
1671198600000|2022-12-16 13:50:00|87.59|87.55|87.56|87.52|87.67|87.62|87.53|87.48|37488
1671198900000|2022-12-16 13:55:00|87.6|87.53|87.57|87.55|87.64|87.6|87.55|87.51|37228
1671199200000|2022-12-16 14:00:00|87.58|87.51|87.58|87.54|87.7|87.66|87.55|87.51|32921
1671199500000|2022-12-16 14:05:00|87.6|87.53|87.51|87.45|87.66|87.61|87.51|87.45|19853
1671199800000|2022-12-16 14:10:00|87.53|87.46|87.57|87.54|87.68|87.62|87.47|87.44|31669
1671200100000|2022-12-16 14:15:00|87.58|87.55|87.66|87.62|87.67|87.62|87.54|87.49|42726
1671200400000|2022-12-16 14:20:00|87.67|87.63|87.68|87.64|87.7|87.66|87.63|87.59|48481
1671200700000|2022-12-16 14:25:00|87.67|87.63|87.86|87.81|87.92|87.87|87.64|87.6|20353
1671201000000|2022-12-16 14:30:00|87.88|87.82|87.93|87.87|88.02|87.99|87.81|87.78|70335
1671201300000|2022-12-16 14:35:00|87.91|87.88|88.19|88.14|88.23|88.18|87.91|87.86|62611
1671201600000|2022-12-16 14:40:00|88.18|88.15|88.29|88.23|88.39|88.37|88.11|88.08|70285
1671201900000|2022-12-16 14:45:00|88.34|88.29|88.41|88.37|88.49|88.45|88.3|88.26|57866
1671202200000|2022-12-16 14:50:00|88.42|88.38|88.19|88.17|88.46|88.41|88.17|88.15|108938
1671202500000|2022-12-16 14:55:00|88.23|88.16|87.91|87.89|88.23|88.19|87.91|87.87|34187
1671202800000|2022-12-16 15:00:00|87.9|87.86|87.67|87.62|87.91|87.89|87.61|87.57|204706
1671203100000|2022-12-16 15:05:00|87.66|87.6|87.57|87.51|87.67|87.6|87.47|87.42|119855
1671203400000|2022-12-16 15:10:00|87.58|87.52|87.52|87.47|87.76|87.71|87.45|87.44|196248
1671203700000|2022-12-16 15:15:00|87.51|87.44|87.61|87.58|87.69|87.66|87.47|87.44|57415
1671204000000|2022-12-16 15:20:00|87.6|87.59|87.26|87.24|87.6|87.59|87.26|87.24|233239
1671204300000|2022-12-16 15:25:00|87.25|87.2|87.34|87.32|87.44|87.39|87.2|87.14|30711
1671204600000|2022-12-16 15:30:00|87.32|87.3|87.38|87.33|87.47|87.41|87.32|87.29|30913
1671204900000|2022-12-16 15:35:00|87.37|87.35|87.28|87.25|87.38|87.36|87.26|87.24|61432
1671205200000|2022-12-16 15:40:00|87.27|87.21|87.35|87.33|87.42|87.4|87.24|87.21|66002
1671205500000|2022-12-16 15:45:00|87.34|87.36|87.23|87.2|87.4|87.36|87.17|87.12|113963
1671205800000|2022-12-16 15:50:00|87.22|87.21|87.11|87.09|87.27|87.23|87.1|87.08|26539
1671206100000|2022-12-16 15:55:00|87.09|87.08|87.19|87.17|87.3|87.25|87.04|87|100407
1671206400000|2022-12-16 16:00:00|87.18|87.15|87.24|87.23|87.31|87.27|87.16|87.15|112030
1671206700000|2022-12-16 16:05:00|87.25|87.22|87.34|87.32|87.46|87.43|87.23|87.22|108498
1671207000000|2022-12-16 16:10:00|87.33|87.33|87.53|87.5|87.59|87.55|87.28|87.25|136430
1671207300000|2022-12-16 16:15:00|87.52|87.45|87.59|87.54|87.59|87.56|87.45|87.42|64610
1671207600000|2022-12-16 16:20:00|87.58|87.53|87.52|87.51|87.59|87.56|87.47|87.44|54965
1671207900000|2022-12-16 16:25:00|87.53|87.52|87.45|87.44|87.64|87.61|87.44|87.38|183667
1671436800000|2022-12-19 08:00:00|88.22|87.47|87.22|87.09|88.22|87.72|87.12|87.05|95091
1671437100000|2022-12-19 08:05:00|87.21|87.03|87.32|87.24|87.35|87.26|87.08|87|150939
1671437400000|2022-12-19 08:10:00|87.3|87.25|88|87.88|88.01|87.88|87.3|87.25|54616
1671437700000|2022-12-19 08:15:00|87.97|87.89|87.94|87.88|88.08|87.96|87.88|87.8|34096
1671438000000|2022-12-19 08:20:00|87.93|87.89|88.22|88.13|88.23|88.16|87.91|87.85|82078
1671438300000|2022-12-19 08:25:00|88.21|88.14|88.19|88.15|88.36|88.3|88.17|88.1|86465
1671438600000|2022-12-19 08:30:00|88.18|88.14|88.23|88.13|88.24|88.17|88.05|88.01|126611
1671438900000|2022-12-19 08:35:00|88.21|88.15|88.23|88.18|88.32|88.26|88.2|88.15|30121
1671439200000|2022-12-19 08:40:00|88.26|88.19|88.64|88.57|88.68|88.6|88.26|88.19|46979
1671439500000|2022-12-19 08:45:00|88.57|88.54|88.61|88.54|88.64|88.57|88.53|88.48|18817
1671439800000|2022-12-19 08:50:00|88.62|88.56|88.45|88.43|88.63|88.56|88.45|88.43|89027
1671440100000|2022-12-19 08:55:00|88.43|88.38|88.3|88.22|88.43|88.39|88.23|88.22|31494
1671440400000|2022-12-19 09:00:00|88.26|88.23|88.49|88.43|88.49|88.43|88.26|88.23|27295
1671440700000|2022-12-19 09:05:00|88.48|88.42|88.5|88.47|88.59|88.52|88.25|88.22|42668
1671441000000|2022-12-19 09:10:00|88.57|88.46|88.59|88.56|88.64|88.57|88.5|88.44|17239
1671441300000|2022-12-19 09:15:00|88.6|88.57|88.69|88.67|88.76|88.69|88.6|88.56|22689
1671441600000|2022-12-19 09:20:00|88.73|88.66|88.9|88.83|88.9|88.84|88.72|88.66|86417
1671441900000|2022-12-19 09:25:00|88.88|88.82|88.87|88.83|88.96|88.89|88.85|88.8|20992
1671442200000|2022-12-19 09:30:00|88.86|88.86|88.9|88.87|88.92|88.87|88.8|88.75|33633
1671442500000|2022-12-19 09:35:00|88.92|88.86|88.9|88.84|88.94|88.9|88.86|88.83|58130
1671442800000|2022-12-19 09:40:00|88.89|88.85|88.76|88.72|88.92|88.88|88.7|88.67|29618
1671443100000|2022-12-19 09:45:00|88.75|88.71|88.85|88.8|88.88|88.83|88.71|88.66|88287
1671443400000|2022-12-19 09:50:00|88.86|88.79|88.61|88.56|88.86|88.79|88.58|88.55|73498
1671443700000|2022-12-19 09:55:00|88.62|88.57|88.65|88.61|88.68|88.66|88.57|88.56|13577
1671444000000|2022-12-19 10:00:00|88.66|88.62|88.75|88.72|88.82|88.76|88.64|88.59|16179
1671444300000|2022-12-19 10:05:00|88.74|88.65|88.63|88.6|88.77|88.73|88.62|88.59|10750
1671444600000|2022-12-19 10:10:00|88.68|88.63|88.87|88.82|88.9|88.84|88.66|88.63|21255
1671444900000|2022-12-19 10:15:00|88.88|88.83|88.93|88.9|89|88.96|88.8|88.75|69690
1671445200000|2022-12-19 10:20:00|88.92|88.91|88.9|88.85|89|88.95|88.88|88.85|21640
1671445500000|2022-12-19 10:25:00|88.89|88.86|88.81|88.75|88.94|88.89|88.74|88.68|26172
1671445800000|2022-12-19 10:30:00|88.8|88.76|88.94|88.89|88.94|88.89|88.72|88.69|31523
1671446100000|2022-12-19 10:35:00|88.92|88.91|88.65|88.6|88.92|88.91|88.64|88.6|53251
1671446400000|2022-12-19 10:40:00|88.63|88.62|88.62|88.58|88.65|88.62|88.58|88.55|36116
1671446700000|2022-12-19 10:45:00|88.61|88.59|88.65|88.61|88.7|88.65|88.58|88.56|20756
1671447000000|2022-12-19 10:50:00|88.63|88.62|88.59|88.55|88.66|88.62|88.59|88.55|9023
1671447300000|2022-12-19 10:55:00|88.58|88.51|88.41|88.38|88.58|88.51|88.4|88.36|25761
1671447600000|2022-12-19 11:00:00|88.45|88.39|88.44|88.4|88.45|88.43|88.41|88.37|10375
1671447900000|2022-12-19 11:05:00|88.43|88.42|88.57|88.54|88.58|88.54|88.43|88.4|18861
1671448200000|2022-12-19 11:10:00|88.55|88.53|88.64|88.6|88.64|88.6|88.55|88.51|19938
1671448500000|2022-12-19 11:15:00|88.63|88.57|88.64|88.6|88.7|88.66|88.61|88.57|23917
1671448800000|2022-12-19 11:20:00|88.67|88.61|88.66|88.63|88.69|88.65|88.61|88.56|46575
1671449100000|2022-12-19 11:25:00|88.65|88.64|88.87|88.82|88.91|88.85|88.65|88.64|21793
1671449400000|2022-12-19 11:30:00|88.85|88.79|88.73|88.69|88.92|88.86|88.68|88.64|14766
1671449700000|2022-12-19 11:35:00|88.71|88.66|88.72|88.67|88.74|88.71|88.64|88.63|16573
1671450000000|2022-12-19 11:40:00|88.71|88.69|88.61|88.57|88.72|88.69|88.58|88.55|12455
1671450300000|2022-12-19 11:45:00|88.6|88.58|88.56|88.53|88.61|88.59|88.49|88.45|18571
1671450600000|2022-12-19 11:50:00|88.61|88.52|88.6|88.57|88.64|88.6|88.57|88.52|18429
1671450900000|2022-12-19 11:55:00|88.59|88.58|88.64|88.61|88.68|88.65|88.59|88.58|32209
1671451200000|2022-12-19 12:00:00|88.62|88.63|88.83|88.79|88.83|88.79|88.62|88.62|20107
1671451500000|2022-12-19 12:05:00|88.81|88.77|88.8|88.79|88.86|88.83|88.77|88.74|35190
1671451800000|2022-12-19 12:10:00|88.84|88.8|88.83|88.81|88.88|88.86|88.82|88.78|112325
1671452100000|2022-12-19 12:15:00|88.86|88.82|88.88|88.85|88.88|88.87|88.82|88.79|30639
1671452400000|2022-12-19 12:20:00|88.89|88.86|88.76|88.72|88.9|88.88|88.76|88.7|78549
1671452700000|2022-12-19 12:25:00|88.75|88.73|88.85|88.82|88.85|88.82|88.73|88.71|8465
1671453000000|2022-12-19 12:30:00|88.83|88.81|88.63|88.59|88.83|88.81|88.61|88.57|23888
1671453300000|2022-12-19 12:35:00|88.66|88.61|88.69|88.64|88.71|88.66|88.56|88.5|20551
1671453600000|2022-12-19 12:40:00|88.7|88.65|88.7|88.66|88.76|88.71|88.65|88.6|15461
1671453900000|2022-12-19 12:45:00|88.69|88.62|88.68|88.65|88.78|88.74|88.65|88.62|11269
1671454200000|2022-12-19 12:50:00|88.66|88.62|88.72|88.7|88.73|88.7|88.63|88.62|10685
1671454500000|2022-12-19 12:55:00|88.77|88.71|88.64|88.62|88.77|88.72|88.64|88.62|7308
1671454800000|2022-12-19 13:00:00|88.61|88.6|88.72|88.7|88.74|88.7|88.61|88.59|30048
1671455100000|2022-12-19 13:05:00|88.73|88.71|88.71|88.7|88.76|88.72|88.68|88.67|22762
1671455400000|2022-12-19 13:10:00|88.69|88.67|88.66|88.65|88.74|88.72|88.65|88.62|16824
1671455700000|2022-12-19 13:15:00|88.64|88.63|88.64|88.62|88.65|88.63|88.61|88.58|6316
1671456000000|2022-12-19 13:20:00|88.66|88.63|88.56|88.55|88.69|88.67|88.56|88.55|7200
1671456300000|2022-12-19 13:25:00|88.57|88.52|88.57|88.54|88.64|88.59|88.55|88.52|19333
1671456600000|2022-12-19 13:30:00|88.55|88.52|88.6|88.57|88.6|88.57|88.51|88.48|9378
1671456900000|2022-12-19 13:35:00|88.57|88.55|88.58|88.56|88.64|88.62|88.56|88.52|106936
1671457200000|2022-12-19 13:40:00|88.57|88.54|88.53|88.51|88.63|88.6|88.52|88.48|27707
1671457500000|2022-12-19 13:45:00|88.52|88.48|88.48|88.46|88.57|88.53|88.48|88.44|21132
1671457800000|2022-12-19 13:50:00|88.47|88.45|88.46|88.44|88.48|88.46|88.43|88.38|10838
1671458100000|2022-12-19 13:55:00|88.45|88.49|88.6|88.59|88.63|88.59|88.45|88.49|24233
1671458400000|2022-12-19 14:00:00|88.59|88.57|88.63|88.62|88.67|88.63|88.57|88.54|12110
1671458700000|2022-12-19 14:05:00|88.62|88.6|88.66|88.64|88.69|88.67|88.62|88.6|29049
1671459000000|2022-12-19 14:10:00|88.63|88.6|88.58|88.57|88.63|88.6|88.57|88.54|30591
1671459300000|2022-12-19 14:15:00|88.57|88.56|88.63|88.61|88.65|88.63|88.54|88.51|34691
1671459600000|2022-12-19 14:20:00|88.61|88.6|88.62|88.6|88.62|88.61|88.58|88.57|11545
1671459900000|2022-12-19 14:25:00|88.61|88.59|88.65|88.62|88.65|88.64|88.58|88.57|83080
1671460200000|2022-12-19 14:30:00|88.66|88.63|88.72|88.68|88.73|88.72|88.59|88.58|116737
1671460500000|2022-12-19 14:35:00|88.71|88.7|89.07|89.03|89.11|89.07|88.71|88.69|71773
1671460800000|2022-12-19 14:40:00|89.04|89|89.04|89|89.13|89.08|88.95|88.93|51622
1671461100000|2022-12-19 14:45:00|89.02|88.98|88.93|88.89|89.07|89.04|88.82|88.8|149032
1671461400000|2022-12-19 14:50:00|88.94|88.9|88.77|88.75|88.95|88.92|88.77|88.74|40726
1671461700000|2022-12-19 14:55:00|88.79|88.73|88.79|88.74|88.82|88.78|88.65|88.61|25840
1671462000000|2022-12-19 15:00:00|88.76|88.75|88.86|88.82|88.86|88.83|88.72|88.68|40854
1671462300000|2022-12-19 15:05:00|88.85|88.78|88.8|88.75|88.85|88.79|88.64|88.6|116934
1671462600000|2022-12-19 15:10:00|88.82|88.76|89.19|89.16|89.21|89.17|88.82|88.76|50675
1671462900000|2022-12-19 15:15:00|89.16|89.14|89.13|89.11|89.19|89.18|89.06|89.03|55622
1671463200000|2022-12-19 15:20:00|89.17|89.12|89.22|89.19|89.26|89.22|89.16|89.11|72068
1671463500000|2022-12-19 15:25:00|89.23|89.15|89.02|89.01|89.23|89.15|89.02|88.98|51446
1671463800000|2022-12-19 15:30:00|89.01|88.99|88.96|88.93|89.08|89.05|88.95|88.91|55303
1671464100000|2022-12-19 15:35:00|88.97|88.92|88.9|88.88|89.04|89|88.9|88.86|20394
1671464400000|2022-12-19 15:40:00|88.91|88.89|88.93|88.89|88.99|88.95|88.87|88.86|78153
1671464700000|2022-12-19 15:45:00|88.92|88.9|88.99|88.96|89.04|88.99|88.92|88.89|54564
1671465000000|2022-12-19 15:50:00|88.96|88.92|88.79|88.74|89|88.98|88.72|88.69|60864
1671465300000|2022-12-19 15:55:00|88.76|88.71|88.73|88.71|88.86|88.82|88.72|88.69|67390
1671465600000|2022-12-19 16:00:00|88.72|88.7|88.73|88.69|88.77|88.74|88.69|88.66|32691
1671465900000|2022-12-19 16:05:00|88.72|88.7|88.58|88.55|88.73|88.71|88.54|88.51|30739
1671466200000|2022-12-19 16:10:00|88.57|88.56|88.55|88.53|88.7|88.68|88.52|88.51|65037
1671466500000|2022-12-19 16:15:00|88.56|88.54|88.62|88.6|88.65|88.61|88.53|88.51|39963
1671466800000|2022-12-19 16:20:00|88.61|88.59|88.52|88.5|88.66|88.63|88.39|88.36|117683
1671467100000|2022-12-19 16:25:00|88.51|88.48|88.81|88.78|88.83|88.82|88.48|88.45|134048
1671523200000|2022-12-20 08:00:00|87.87|87.56|87.44|87.27|87.93|87.66|87.44|87.27|134555
1671523500000|2022-12-20 08:05:00|87.41|87.24|87.23|87.15|87.49|87.37|87.14|87.01|157392
1671523800000|2022-12-20 08:10:00|87.22|87.26|87.32|87.23|87.37|87.27|87.12|87.06|58636
1671524100000|2022-12-20 08:15:00|87.3|87.22|86.91|86.85|87.47|87.4|86.88|86.83|305472
1671524400000|2022-12-20 08:20:00|86.85|86.79|86.85|86.81|86.91|86.83|86.72|86.65|139374
1671524700000|2022-12-20 08:25:00|86.8|86.73|86.75|86.69|86.89|86.84|86.72|86.68|158087
1671525000000|2022-12-20 08:30:00|86.67|86.6|86.77|86.73|86.78|86.73|86.51|86.45|68318
1671525300000|2022-12-20 08:35:00|86.7|86.74|86.89|86.83|87.1|87.02|86.66|86.59|36191
1671525600000|2022-12-20 08:40:00|86.92|86.85|87.15|87.08|87.16|87.08|86.92|86.85|27698
1671525900000|2022-12-20 08:45:00|87.16|87.11|87.46|87.41|87.47|87.41|87.16|87.11|26415
1671526200000|2022-12-20 08:50:00|87.42|87.38|87.5|87.43|87.56|87.49|87.33|87.3|50374
1671526500000|2022-12-20 08:55:00|87.51|87.44|87.8|87.72|87.8|87.72|87.51|87.44|16202
1671526800000|2022-12-20 09:00:00|87.78|87.71|87.68|87.63|87.8|87.73|87.58|87.53|19956
1671527100000|2022-12-20 09:05:00|87.65|87.59|87.59|87.56|87.77|87.73|87.59|87.56|31029
1671527400000|2022-12-20 09:10:00|87.6|87.57|87.89|87.83|87.9|87.83|87.6|87.57|9168
1671527700000|2022-12-20 09:15:00|87.87|87.84|88.01|87.95|88.03|87.95|87.87|87.84|49495
1671528000000|2022-12-20 09:20:00|88.02|87.97|87.95|87.9|88.07|88.01|87.95|87.9|16494
1671528300000|2022-12-20 09:25:00|87.98|87.91|88|87.94|88.01|87.97|87.94|87.88|29028
1671528600000|2022-12-20 09:30:00|87.99|87.95|88.09|88.02|88.12|88.07|87.98|87.92|27540
1671528900000|2022-12-20 09:35:00|88.08|88.01|88.15|88.1|88.2|88.13|88.01|87.99|95332
1671529200000|2022-12-20 09:40:00|88.13|88|88.07|88.02|88.15|88.04|88.01|87.97|10815
1671529500000|2022-12-20 09:45:00|88.08|88.01|87.99|87.92|88.12|88.06|87.93|87.88|6456
1671529800000|2022-12-20 09:50:00|88.08|87.94|88.02|87.97|88.08|88|87.99|87.94|9320
1671530100000|2022-12-20 09:55:00|88|87.98|88.02|87.96|88.03|87.98|87.93|87.88|15378
1671530400000|2022-12-20 10:00:00|88.01|87.95|88.04|87.99|88.06|88.02|88|87.95|13836
1671530700000|2022-12-20 10:05:00|88.03|88|87.98|87.94|88.09|88.03|87.97|87.92|2654
1671531000000|2022-12-20 10:10:00|88.02|87.95|87.87|87.82|88.02|87.97|87.86|87.82|27675
1671531300000|2022-12-20 10:15:00|87.86|87.83|87.94|87.89|87.95|87.89|87.84|87.8|12269
1671531600000|2022-12-20 10:20:00|87.95|87.88|88.01|87.99|88.12|88.06|87.94|87.88|21868
1671531900000|2022-12-20 10:25:00|87.97|87.98|87.99|87.94|88.01|87.99|87.97|87.93|16513
1671532200000|2022-12-20 10:30:00|87.98|87.93|87.97|87.92|87.99|87.93|87.89|87.84|50251
1671532500000|2022-12-20 10:35:00|87.99|87.94|88|87.96|88.01|87.98|87.92|87.87|53916
1671532800000|2022-12-20 10:40:00|88.01|87.98|87.85|87.79|88.01|87.99|87.85|87.79|10101
1671533100000|2022-12-20 10:45:00|87.91|87.81|87.91|87.87|87.93|87.91|87.91|87.81|16529
1671533400000|2022-12-20 10:50:00|87.93|87.89|88.01|87.98|88.04|88.01|87.93|87.89|20200
1671533700000|2022-12-20 10:55:00|87.99|87.91|87.95|87.9|88.02|87.98|87.95|87.89|7788
1671534000000|2022-12-20 11:00:00|87.94|87.91|87.93|87.9|87.97|87.93|87.89|87.84|34475
1671534300000|2022-12-20 11:05:00|87.92|87.87|87.94|87.91|87.97|87.92|87.87|87.82|37120
1671534600000|2022-12-20 11:10:00|87.98|87.92|87.98|87.94|87.98|87.95|87.92|87.9|16890
1671534900000|2022-12-20 11:15:00|88|87.95|88.03|87.98|88.08|88.04|87.93|87.91|32638
1671535200000|2022-12-20 11:20:00|88.02|87.99|87.98|87.95|88.07|88.03|87.98|87.93|24500
1671535500000|2022-12-20 11:25:00|87.99|87.96|87.92|87.89|88.02|87.97|87.91|87.89|9631
1671535800000|2022-12-20 11:30:00|87.93|87.9|87.94|87.91|88|87.96|87.92|87.88|27817
1671536100000|2022-12-20 11:35:00|87.93|87.89|87.85|87.82|87.94|87.9|87.84|87.82|5745
1671536400000|2022-12-20 11:40:00|87.87|87.83|87.97|87.95|88|87.97|87.86|87.83|9528
1671536700000|2022-12-20 11:45:00|87.95|87.92|87.98|87.94|88|87.97|87.92|87.88|42777
1671537000000|2022-12-20 11:50:00|88|87.96|87.85|87.81|88|87.96|87.85|87.81|19595
1671537300000|2022-12-20 11:55:00|87.86|87.83|87.83|87.81|87.88|87.86|87.83|87.8|5037
1671537600000|2022-12-20 12:00:00|87.82|87.77|87.64|87.61|87.82|87.77|87.64|87.61|27097
1671537900000|2022-12-20 12:05:00|87.65|87.59|87.72|87.7|87.74|87.7|87.62|87.59|8618
1671538200000|2022-12-20 12:10:00|87.7|87.67|87.84|87.79|87.85|87.82|87.7|87.67|60138
1671538500000|2022-12-20 12:15:00|87.83|87.78|87.95|87.93|87.98|87.95|87.83|87.77|33820
1671538800000|2022-12-20 12:20:00|87.97|87.94|88.14|88.12|88.14|88.13|87.91|87.86|63216
1671539100000|2022-12-20 12:25:00|88.12|88.1|88|87.96|88.14|88.12|87.99|87.94|16059
1671539400000|2022-12-20 12:30:00|87.99|87.97|87.87|87.83|88.02|87.99|87.87|87.82|11833
1671539700000|2022-12-20 12:35:00|87.86|87.84|87.86|87.81|87.9|87.86|87.82|87.79|8755
1671540000000|2022-12-20 12:40:00|87.87|87.83|87.79|87.73|87.87|87.84|87.79|87.73|33961
1671540300000|2022-12-20 12:45:00|87.77|87.74|87.56|87.53|87.77|87.74|87.56|87.53|5168
1671540600000|2022-12-20 12:50:00|87.55|87.56|87.57|87.54|87.6|87.57|87.55|87.53|30394
1671540900000|2022-12-20 12:55:00|87.56|87.53|87.55|87.52|87.65|87.61|87.53|87.51|37225
1671541200000|2022-12-20 13:00:00|87.58|87.53|87.57|87.54|87.61|87.56|87.55|87.52|4201
1671541500000|2022-12-20 13:05:00|87.59|87.57|87.63|87.6|87.64|87.61|87.59|87.56|11363
1671541800000|2022-12-20 13:10:00|87.61|87.59|87.69|87.66|87.72|87.67|87.61|87.59|18842
1671542100000|2022-12-20 13:15:00|87.75|87.67|87.73|87.68|87.76|87.72|87.7|87.65|12181
1671542400000|2022-12-20 13:20:00|87.72|87.69|87.71|87.68|87.75|87.69|87.68|87.66|11304
1671542700000|2022-12-20 13:25:00|87.74|87.69|87.72|87.68|87.8|87.75|87.7|87.66|10417
1671543000000|2022-12-20 13:30:00|87.68|87.66|87.54|87.5|87.71|87.67|87.52|87.5|23919
1671543300000|2022-12-20 13:35:00|87.55|87.51|87.64|87.6|87.66|87.61|87.55|87.51|203436
1671543600000|2022-12-20 13:40:00|87.62|87.56|87.66|87.63|87.66|87.63|87.59|87.56|5080
1671543900000|2022-12-20 13:45:00|87.65|87.62|87.75|87.72|87.76|87.73|87.65|87.61|13953
1671544200000|2022-12-20 13:50:00|87.8|87.73|87.94|87.9|87.95|87.9|87.8|87.73|11795
1671544500000|2022-12-20 13:55:00|87.93|87.88|87.86|87.82|87.99|87.94|87.86|87.82|21194
1671544800000|2022-12-20 14:00:00|87.87|87.83|87.74|87.72|87.88|87.83|87.74|87.72|13030
1671545100000|2022-12-20 14:05:00|87.73|87.61|87.71|87.69|87.79|87.74|87.66|87.61|33689
1671545400000|2022-12-20 14:10:00|87.68|87.68|87.63|87.59|87.7|87.68|87.55|87.5|32565
1671545700000|2022-12-20 14:15:00|87.64|87.6|87.66|87.64|87.7|87.66|87.62|87.6|13790
1671546000000|2022-12-20 14:20:00|87.67|87.65|87.52|87.5|87.69|87.66|87.52|87.5|50067
1671546300000|2022-12-20 14:25:00|87.53|87.51|87.56|87.54|87.66|87.61|87.53|87.5|24849
1671546600000|2022-12-20 14:30:00|87.55|87.5|87.79|87.76|87.79|87.78|87.54|87.5|79665
1671546900000|2022-12-20 14:35:00|87.78|87.75|88.01|87.97|88.15|88.13|87.77|87.73|84020
1671547200000|2022-12-20 14:40:00|88.02|87.98|87.74|87.71|88.11|88.06|87.73|87.69|35307
1671547500000|2022-12-20 14:45:00|87.75|87.72|87.84|87.8|87.86|87.81|87.66|87.64|123536
1671547800000|2022-12-20 14:50:00|87.82|87.79|87.76|87.74|87.93|87.9|87.73|87.7|106711
1671548100000|2022-12-20 14:55:00|87.77|87.75|87.75|87.71|87.9|87.87|87.73|87.7|94055
1671548400000|2022-12-20 15:00:00|87.76|87.72|87.71|87.67|87.89|87.86|87.66|87.62|27292
1671548700000|2022-12-20 15:05:00|87.74|87.69|87.79|87.76|87.89|87.84|87.71|87.67|36661
1671549000000|2022-12-20 15:10:00|87.82|87.77|87.73|87.71|87.85|87.8|87.64|87.61|52521
1671549300000|2022-12-20 15:15:00|87.71|87.7|87.74|87.71|87.8|87.75|87.6|87.58|60140
1671549600000|2022-12-20 15:20:00|87.75|87.72|87.71|87.68|87.96|87.91|87.71|87.67|108251
1671549900000|2022-12-20 15:25:00|87.72|87.69|87.79|87.77|87.83|87.79|87.64|87.61|78360
1671550200000|2022-12-20 15:30:00|87.83|87.76|87.81|87.78|87.88|87.83|87.74|87.7|161207
1671550500000|2022-12-20 15:35:00|87.8|87.79|87.89|87.86|87.98|87.93|87.8|87.78|32696
1671550800000|2022-12-20 15:40:00|87.93|87.85|87.85|87.83|87.94|87.9|87.84|87.81|27422
1671551100000|2022-12-20 15:45:00|87.87|87.84|88.08|88.04|88.09|88.04|87.8|87.79|369116
1671551400000|2022-12-20 15:50:00|88.09|88.05|88.23|88.2|88.31|88.26|88.06|88.04|57530
1671551700000|2022-12-20 15:55:00|88.29|88.24|88.12|88.1|88.37|88.32|88.03|87.99|48031
1671552000000|2022-12-20 16:00:00|88.13|88.06|88.21|88.19|88.28|88.23|87.92|87.88|51564
1671552300000|2022-12-20 16:05:00|88.2|88.18|88.33|88.32|88.46|88.41|88.19|88.17|237360
1671552600000|2022-12-20 16:10:00|88.34|88.36|88.51|88.5|88.56|88.53|88.34|88.3|497842
1671552900000|2022-12-20 16:15:00|88.53|88.51|88.48|88.44|88.53|88.51|88.41|88.4|188795
1671553200000|2022-12-20 16:20:00|88.47|88.45|88.59|88.57|88.61|88.57|88.42|88.4|98282
1671553500000|2022-12-20 16:25:00|88.58|88.56|88.6|88.55|88.63|88.6|88.51|88.49|107282
1671609600000|2022-12-21 08:00:00|89.57|89.02|89.27|89.15|89.57|89.16|88.5|88.09|136431
1671609900000|2022-12-21 08:05:00|89.25|89.03|88.92|88.8|89.25|89.1|88.92|88.8|51992
1671610200000|2022-12-21 08:10:00|88.91|88.77|88.71|88.64|88.91|88.77|88.69|88.64|59900
1671610500000|2022-12-21 08:15:00|88.76|88.66|88.84|88.75|88.86|88.83|88.7|88.64|178262
1671610800000|2022-12-21 08:20:00|88.83|88.74|88.59|88.51|88.84|88.77|88.57|88.49|11792
1671611100000|2022-12-21 08:25:00|88.57|88.5|88.55|88.48|88.62|88.54|88.51|88.43|32365
1671611400000|2022-12-21 08:30:00|88.56|88.49|88.97|88.89|88.97|88.9|88.56|88.49|74419
1671611700000|2022-12-21 08:35:00|88.98|88.84|89.03|88.97|89.03|88.97|88.9|88.84|16122
1671612000000|2022-12-21 08:40:00|89.06|88.96|89.03|89|89.1|89.05|88.98|88.94|54272
1671612300000|2022-12-21 08:45:00|89.01|88.99|89.07|89.04|89.16|89.11|89.01|88.99|36143
1671612600000|2022-12-21 08:50:00|89.11|89.06|89.11|89.08|89.2|89.14|89.06|89|29128
1671612900000|2022-12-21 08:55:00|89.09|89.03|88.91|88.87|89.09|89.03|88.91|88.87|12848
1671613200000|2022-12-21 09:00:00|88.92|88.9|89.13|89.11|89.13|89.11|88.9|88.9|44157
1671613500000|2022-12-21 09:05:00|89.17|89.12|89.22|89.18|89.27|89.22|89.17|89.12|44359
1671613800000|2022-12-21 09:10:00|89.21|89.19|89.3|89.24|89.33|89.28|89.21|89.19|19885
1671614100000|2022-12-21 09:15:00|89.32|89.25|89.21|89.16|89.34|89.31|89.2|89.14|19957
1671614400000|2022-12-21 09:20:00|89.22|89.17|89.23|89.19|89.26|89.23|89.2|89.16|78645
1671614700000|2022-12-21 09:25:00|89.22|89.2|89.23|89.18|89.27|89.25|89.22|89.18|23608
1671615000000|2022-12-21 09:30:00|89.24|89.19|89.22|89.19|89.25|89.21|89.2|89.15|16103
1671615300000|2022-12-21 09:35:00|89.19|89.17|88.99|88.95|89.19|89.17|88.97|88.92|40919
1671615600000|2022-12-21 09:40:00|88.98|88.93|88.97|88.92|89.04|89|88.96|88.92|8945
1671615900000|2022-12-21 09:45:00|88.99|88.94|88.98|88.94|89.06|89.01|88.97|88.92|52510
1671616200000|2022-12-21 09:50:00|89|88.95|89.05|89.01|89.06|89.01|88.98|88.93|26908
1671616500000|2022-12-21 09:55:00|89.06|89.02|89.01|88.97|89.06|89.03|88.98|88.93|5150
1671616800000|2022-12-21 10:00:00|89|88.94|89.05|88.99|89.05|89.01|88.95|88.92|18300
1671617100000|2022-12-21 10:05:00|89.08|89|89.06|89.01|89.08|89.03|89.02|88.98|9384
1671617400000|2022-12-21 10:10:00|89.08|89.02|88.99|88.95|89.08|89.04|88.98|88.93|17730
1671617700000|2022-12-21 10:15:00|88.98|88.93|89.01|88.97|89.03|88.98|88.97|88.93|12172
1671618000000|2022-12-21 10:20:00|89.03|88.98|89.12|89.08|89.15|89.11|89.03|88.98|17148
1671618300000|2022-12-21 10:25:00|89.14|89.09|89.14|89.11|89.19|89.13|89.12|89.07|32554
1671618600000|2022-12-21 10:30:00|89.15|89.09|89.16|89.13|89.19|89.14|89.11|89.07|23882
1671618900000|2022-12-21 10:35:00|89.13|89.08|89.1|89.06|89.14|89.1|89.04|88.99|22408
1671619200000|2022-12-21 10:40:00|89.08|89.02|89.03|88.99|89.09|89.05|89.01|88.96|19087
1671619500000|2022-12-21 10:45:00|89.04|88.98|89.07|89.04|89.08|89.04|89.02|88.98|8838
1671619800000|2022-12-21 10:50:00|89.09|89.06|89.05|89.01|89.1|89.06|89.05|89|22305
1671620100000|2022-12-21 10:55:00|89.04|89|89.04|89|89.08|89.03|89.04|88.99|14823
1671620400000|2022-12-21 11:00:00|89.03|88.99|89.1|89.06|89.1|89.06|89.01|88.96|6891
1671620700000|2022-12-21 11:05:00|89.09|89.05|89.05|89|89.1|89.06|89.04|88.99|5860
1671621000000|2022-12-21 11:10:00|89.04|88.99|89.16|89.11|89.19|89.16|89.04|88.99|20165
1671621300000|2022-12-21 11:15:00|89.15|89.1|89.4|89.35|89.42|89.36|89.14|89.1|28366
1671621600000|2022-12-21 11:20:00|89.42|89.36|89.42|89.38|89.46|89.41|89.39|89.35|58820
1671621900000|2022-12-21 11:25:00|89.37|89.33|89.42|89.39|89.44|89.41|89.31|89.26|90246
1671622200000|2022-12-21 11:30:00|89.43|89.4|89.51|89.47|89.51|89.47|89.41|89.37|31324
1671622500000|2022-12-21 11:35:00|89.53|89.46|89.55|89.51|89.59|89.55|89.53|89.46|26931
1671622800000|2022-12-21 11:40:00|89.56|89.52|89.52|89.48|89.57|89.53|89.5|89.46|16339
1671623100000|2022-12-21 11:45:00|89.53|89.49|89.5|89.46|89.54|89.49|89.49|89.44|8203
1671623400000|2022-12-21 11:50:00|89.49|89.48|89.53|89.49|89.55|89.5|89.49|89.46|14987
1671623700000|2022-12-21 11:55:00|89.52|89.5|89.77|89.71|89.8|89.78|89.52|89.48|345571
1671624000000|2022-12-21 12:00:00|89.74|89.69|89.72|89.68|89.77|89.71|89.68|89.65|12777
1671624300000|2022-12-21 12:05:00|89.73|89.69|89.6|89.57|89.75|89.69|89.59|89.54|30775
1671624600000|2022-12-21 12:10:00|89.56|89.52|89.63|89.61|89.65|89.61|89.55|89.49|13588
1671624900000|2022-12-21 12:15:00|89.62|89.6|89.67|89.63|89.67|89.65|89.6|89.57|41896
1671625200000|2022-12-21 12:20:00|89.65|89.64|89.67|89.64|89.71|89.69|89.65|89.63|40359
1671625500000|2022-12-21 12:25:00|89.66|89.62|89.69|89.66|89.69|89.66|89.63|89.59|40377
1671625800000|2022-12-21 12:30:00|89.68|89.67|89.7|89.68|89.71|89.68|89.66|89.65|12452
1671626100000|2022-12-21 12:35:00|89.66|89.65|89.68|89.66|89.71|89.7|89.65|89.63|33086
1671626400000|2022-12-21 12:40:00|89.71|89.67|89.75|89.72|89.8|89.76|89.69|89.67|21171
1671626700000|2022-12-21 12:45:00|89.76|89.76|89.97|89.92|89.97|89.94|89.76|89.76|71097
1671627000000|2022-12-21 12:50:00|89.96|89.93|89.95|89.92|89.97|89.94|89.93|89.91|49735
1671627300000|2022-12-21 12:55:00|89.96|89.91|89.93|89.88|89.96|89.93|89.87|89.85|49902
1671627600000|2022-12-21 13:00:00|89.92|89.87|90|89.96|90|89.96|89.9|89.85|6664
1671627900000|2022-12-21 13:05:00|89.99|89.98|90.17|90.13|90.17|90.15|89.99|89.97|129758
1671628200000|2022-12-21 13:10:00|90.19|90.17|90.27|90.23|90.29|90.28|90.18|90.14|46400
1671628500000|2022-12-21 13:15:00|90.3|90.25|90.5|90.44|90.5|90.45|90.3|90.25|105176
1671628800000|2022-12-21 13:20:00|90.49|90.46|90.47|90.44|90.49|90.46|90.37|90.33|112474
1671629100000|2022-12-21 13:25:00|90.46|90.42|90.47|90.43|90.48|90.46|90.36|90.32|86768
1671629400000|2022-12-21 13:30:00|90.48|90.45|90.27|90.23|90.51|90.46|90.26|90.23|153272
1671629700000|2022-12-21 13:35:00|90.3|90.24|90.36|90.31|90.46|90.42|90.29|90.23|95002
1671630000000|2022-12-21 13:40:00|90.35|90.33|90.4|90.37|90.49|90.45|90.35|90.32|122736
1671630300000|2022-12-21 13:45:00|90.44|90.39|90.48|90.43|90.51|90.48|90.43|90.39|70485
1671630600000|2022-12-21 13:50:00|90.49|90.44|90.5|90.48|90.56|90.52|90.46|90.41|94613
1671630900000|2022-12-21 13:55:00|90.52|90.49|90.63|90.6|90.65|90.6|90.51|90.49|47865
1671631200000|2022-12-21 14:00:00|90.62|90.57|90.59|90.54|90.64|90.61|90.57|90.54|72494
1671631500000|2022-12-21 14:05:00|90.6|90.55|90.61|90.57|90.69|90.65|90.54|90.5|51588
1671631800000|2022-12-21 14:10:00|90.6|90.55|90.56|90.53|90.62|90.57|90.54|90.5|44312
1671632100000|2022-12-21 14:15:00|90.54|90.54|90.48|90.44|90.54|90.54|90.38|90.34|93709
1671632400000|2022-12-21 14:20:00|90.5|90.46|90.48|90.44|90.65|90.62|90.39|90.33|65064
1671632700000|2022-12-21 14:25:00|90.49|90.45|90.6|90.57|90.65|90.63|90.49|90.45|33035
1671633000000|2022-12-21 14:30:00|90.61|90.58|90.38|90.35|90.61|90.58|90.37|90.35|100848
1671633300000|2022-12-21 14:35:00|90.37|90.36|90.39|90.35|90.51|90.48|90.33|90.32|53825
1671633600000|2022-12-21 14:40:00|90.38|90.36|90.49|90.46|90.53|90.5|90.26|90.24|49944
1671633900000|2022-12-21 14:45:00|90.56|90.47|90.29|90.27|90.57|90.52|90.28|90.26|149494
1671634200000|2022-12-21 14:50:00|90.28|90.23|90.34|90.31|90.38|90.34|90.19|90.15|118343
1671634500000|2022-12-21 14:55:00|90.33|90.32|90.4|90.35|90.42|90.41|90.32|90.28|47956
1671634800000|2022-12-21 15:00:00|90.46|90.36|90.4|90.37|90.47|90.43|90.33|90.3|49648
1671635100000|2022-12-21 15:05:00|90.41|90.39|90.73|90.7|90.73|90.71|90.41|90.39|90153
1671635400000|2022-12-21 15:10:00|90.76|90.72|90.83|90.8|90.83|90.8|90.73|90.69|87622
1671635700000|2022-12-21 15:15:00|90.82|90.79|90.78|90.77|90.83|90.8|90.75|90.71|208565
1671636000000|2022-12-21 15:20:00|90.77|90.75|90.73|90.71|90.78|90.76|90.66|90.61|89036
1671636300000|2022-12-21 15:25:00|90.71|90.7|90.79|90.76|90.79|90.76|90.71|90.67|122133
1671636600000|2022-12-21 15:30:00|90.78|90.77|90.8|90.78|90.81|90.78|90.74|90.72|77100
1671636900000|2022-12-21 15:35:00|90.81|90.79|91.13|91.11|91.13|91.11|90.81|90.79|141200
1671637200000|2022-12-21 15:40:00|91.1|91.08|90.84|90.81|91.11|91.1|90.83|90.79|132773
1671637500000|2022-12-21 15:45:00|90.83|90.82|91.04|91.02|91.04|91.02|90.79|90.75|182692
1671637800000|2022-12-21 15:50:00|91.06|91.03|90.97|90.94|91.13|91.09|90.95|90.91|115163
1671638100000|2022-12-21 15:55:00|90.98|90.95|90.9|90.88|91.12|91.09|90.89|90.86|160069
1671638400000|2022-12-21 16:00:00|90.93|90.9|90.81|90.78|90.93|90.9|90.78|90.75|125666
1671638700000|2022-12-21 16:05:00|90.8|90.77|90.84|90.81|90.86|90.84|90.69|90.65|125793
1671639000000|2022-12-21 16:10:00|90.85|90.82|90.93|90.91|90.98|90.94|90.79|90.74|164633
1671639300000|2022-12-21 16:15:00|90.95|90.94|90.89|90.86|90.99|90.98|90.81|90.79|3317060
1671639600000|2022-12-21 16:20:00|90.91|90.87|90.93|90.92|90.96|90.94|90.83|90.79|97285
1671639900000|2022-12-21 16:25:00|90.96|90.95|91.09|91.05|91.17|91.12|90.96|90.95|450222
1671696000000|2022-12-22 08:00:00|92.15|91.78|91.77|91.6|92.33|92.09|91.69|91.56|283240
1671696300000|2022-12-22 08:05:00|91.78|91.61|91.82|91.74|91.92|91.83|91.74|91.61|55505
1671696600000|2022-12-22 08:10:00|91.78|91.71|91.6|91.56|91.78|91.71|91.58|91.51|96252
1671696900000|2022-12-22 08:15:00|91.65|91.57|91.81|91.74|91.87|91.8|91.64|91.57|59192
1671697200000|2022-12-22 08:20:00|91.85|91.78|91.61|91.57|91.85|91.78|91.61|91.54|140347
1671697500000|2022-12-22 08:25:00|91.59|91.53|91.33|91.28|91.59|91.56|91.33|91.28|26428
1671697800000|2022-12-22 08:30:00|91.32|91.35|91.9|91.81|91.91|91.81|91.32|91.31|52520
1671698100000|2022-12-22 08:35:00|91.91|91.83|91.81|91.73|91.92|91.87|91.79|91.73|39778
1671698400000|2022-12-22 08:40:00|91.79|91.74|92.15|92.11|92.18|92.11|91.72|91.7|253184
1671698700000|2022-12-22 08:45:00|92.13|92.12|91.91|91.86|92.24|92.17|91.91|91.86|210605
1671699000000|2022-12-22 08:50:00|91.9|91.82|91.85|91.81|91.94|91.88|91.84|91.78|107786
1671699300000|2022-12-22 08:55:00|91.83|91.82|91.85|91.83|91.85|91.83|91.81|91.78|32806
1671699600000|2022-12-22 09:00:00|91.91|91.84|91.88|91.85|91.94|91.9|91.82|91.8|41162
1671699900000|2022-12-22 09:05:00|91.87|91.79|91.78|91.74|91.89|91.85|91.77|91.72|75534
1671700200000|2022-12-22 09:10:00|91.77|91.69|91.79|91.75|91.79|91.77|91.74|91.68|29893
1671700500000|2022-12-22 09:15:00|91.78|91.81|91.8|91.79|91.87|91.81|91.74|91.72|108231
1671700800000|2022-12-22 09:20:00|91.82|91.77|91.77|91.75|91.82|91.77|91.77|91.74|21848
1671701100000|2022-12-22 09:25:00|91.74|91.72|91.72|91.71|91.76|91.74|91.68|91.66|39658
1671701400000|2022-12-22 09:30:00|91.75|91.72|91.48|91.43|91.75|91.73|91.48|91.42|49631
1671701700000|2022-12-22 09:35:00|91.49|91.41|91.37|91.33|91.49|91.41|91.35|91.3|48260
1671702000000|2022-12-22 09:40:00|91.36|91.29|91.65|91.6|91.65|91.61|91.34|91.29|69915
1671702300000|2022-12-22 09:45:00|91.51|91.47|91.51|91.47|91.54|91.5|91.47|91.44|263841
1671702600000|2022-12-22 09:50:00|91.52|91.48|91.84|91.81|91.84|91.81|91.52|91.48|51334
1671702900000|2022-12-22 09:55:00|91.91|91.8|92.02|92|92.17|92.11|91.89|91.8|152362
1671703200000|2022-12-22 10:00:00|92.01|91.93|92.06|92|92.07|92.04|91.99|91.92|232300
1671703500000|2022-12-22 10:05:00|92.05|92.02|92.1|92.06|92.13|92.1|92.02|91.97|171287
1671703800000|2022-12-22 10:10:00|92.09|92.05|92.08|92.05|92.12|92.05|92.03|92|67462
1671704100000|2022-12-22 10:15:00|92.05|92.01|92.1|92.07|92.19|92.15|92.03|92|190571
1671704400000|2022-12-22 10:20:00|92.08|92.06|92.09|92.05|92.12|92.08|92.05|92.02|27140
1671704700000|2022-12-22 10:25:00|92.1|92.06|92.36|92.33|92.36|92.33|92.08|92.05|209966
1671705000000|2022-12-22 10:30:00|92.35|92.31|92.46|92.4|92.58|92.53|92.35|92.31|244810
1671705300000|2022-12-22 10:35:00|92.45|92.41|92.54|92.49|92.54|92.49|92.43|92.4|123919
1671705600000|2022-12-22 10:40:00|92.53|92.44|92.38|92.34|92.56|92.51|92.36|92.31|75794
1671705900000|2022-12-22 10:45:00|92.37|92.35|92.54|92.5|92.55|92.5|92.37|92.35|86181
1671706200000|2022-12-22 10:50:00|92.53|92.48|92.46|92.43|92.53|92.49|92.42|92.36|57818
1671706500000|2022-12-22 10:55:00|92.48|92.44|92.66|92.62|92.67|92.63|92.48|92.42|60678
1671706800000|2022-12-22 11:00:00|92.65|92.63|92.61|92.57|92.73|92.68|92.61|92.57|147705
1671707100000|2022-12-22 11:05:00|92.64|92.6|92.79|92.75|92.8|92.78|92.62|92.6|87590
1671707400000|2022-12-22 11:10:00|92.8|92.76|92.67|92.61|92.83|92.79|92.66|92.61|255737
1671707700000|2022-12-22 11:15:00|92.68|92.62|92.72|92.68|92.73|92.68|92.62|92.57|22829
1671708000000|2022-12-22 11:20:00|92.71|92.66|92.83|92.79|92.83|92.79|92.69|92.66|36199
1671708300000|2022-12-22 11:25:00|92.82|92.77|92.82|92.77|92.82|92.8|92.72|92.67|176994
1671708600000|2022-12-22 11:30:00|92.81|92.78|92.86|92.84|92.86|92.84|92.81|92.76|86832
1671708900000|2022-12-22 11:35:00|92.9|92.86|93.03|92.99|93.06|93.02|92.87|92.84|310236
1671709200000|2022-12-22 11:40:00|93.02|93|93.08|93.03|93.1|93.07|92.92|92.87|63203
1671709500000|2022-12-22 11:45:00|93.09|93.05|93.15|93.1|93.18|93.15|93.09|93.05|196256
1671709800000|2022-12-22 11:50:00|93.16|93.07|93.03|92.97|93.16|93.13|93.03|92.97|273809
1671710100000|2022-12-22 11:55:00|93.02|92.98|93|92.98|93.06|93.02|92.77|92.72|177646
1671710400000|2022-12-22 12:00:00|93.05|93|93|92.98|93.08|93.02|92.93|92.9|140434
1671710700000|2022-12-22 12:05:00|92.98|92.96|93.09|93.06|93.1|93.07|92.98|92.96|89325
1671711000000|2022-12-22 12:10:00|93.08|93.03|92.93|92.88|93.08|93.04|92.89|92.87|78454
1671711300000|2022-12-22 12:15:00|92.94|92.9|92.75|92.72|93.01|92.96|92.74|92.69|156289
1671711600000|2022-12-22 12:20:00|92.77|92.73|92.64|92.6|92.83|92.8|92.59|92.55|83349
1671711900000|2022-12-22 12:25:00|92.63|92.59|92.46|92.43|92.64|92.62|92.38|92.33|57783
1671712200000|2022-12-22 12:30:00|92.41|92.35|92.34|92.28|92.45|92.43|92.33|92.28|58245
1671712500000|2022-12-22 12:35:00|92.35|92.3|92.28|92.25|92.35|92.33|92.2|92.15|128141
1671712800000|2022-12-22 12:40:00|92.26|92.24|92.21|92.15|92.27|92.25|92.14|92.08|80808
1671713100000|2022-12-22 12:45:00|92.2|92.14|92.07|92.03|92.21|92.2|92.07|92.03|120678
1671713400000|2022-12-22 12:50:00|92.04|92.04|92.09|92.06|92.11|92.08|91.98|91.93|67418
1671713700000|2022-12-22 12:55:00|92.14|92.07|92.08|92.05|92.14|92.11|92.08|92.04|37020
1671714000000|2022-12-22 13:00:00|92.13|92.06|92.17|92.14|92.18|92.16|92.1|92.06|35536
1671714300000|2022-12-22 13:05:00|92.16|92.12|92.25|92.21|92.3|92.26|92.16|92.12|30496
1671714600000|2022-12-22 13:10:00|92.27|92.22|92.2|92.14|92.37|92.35|92.18|92.13|24265
1671714900000|2022-12-22 13:15:00|92.19|92.17|92.04|92|92.19|92.18|92.04|92|53724
1671715200000|2022-12-22 13:20:00|92.03|92.02|92.06|92.03|92.08|92.06|92|91.95|33528
1671715500000|2022-12-22 13:25:00|92.05|92.02|92.11|92.07|92.12|92.08|92.05|92.02|59378
1671715800000|2022-12-22 13:30:00|92.04|92.1|91.98|91.92|92.24|92.13|91.84|91.78|57308
1671716100000|2022-12-22 13:35:00|91.97|91.91|91.99|91.97|92.04|92|91.95|91.89|13921
1671716400000|2022-12-22 13:40:00|92.02|91.98|91.75|91.73|92.02|91.99|91.75|91.73|11064
1671716700000|2022-12-22 13:45:00|91.78|91.75|91.67|91.64|91.81|91.79|91.67|91.62|35161
1671717000000|2022-12-22 13:50:00|91.7|91.65|91.73|91.69|91.83|91.79|91.68|91.65|15042
1671717300000|2022-12-22 13:55:00|91.72|91.63|91.85|91.81|91.86|91.82|91.67|91.63|30751
1671717600000|2022-12-22 14:00:00|91.86|91.82|91.88|91.83|91.95|91.91|91.77|91.74|29088
1671717900000|2022-12-22 14:05:00|91.89|91.84|91.85|91.8|91.95|91.91|91.85|91.8|29343
1671718200000|2022-12-22 14:10:00|91.84|91.83|91.93|91.87|92.02|92|91.84|91.8|52571
1671718500000|2022-12-22 14:15:00|91.94|91.89|91.71|91.67|91.94|91.9|91.7|91.64|25731
1671718800000|2022-12-22 14:20:00|91.7|91.66|91.98|91.94|91.98|91.94|91.7|91.66|15939
1671719100000|2022-12-22 14:25:00|91.96|91.95|92.07|92.06|92.07|92.06|91.96|91.95|24427
1671719400000|2022-12-22 14:30:00|92.06|92.03|92.06|92.04|92.29|92.25|92|91.97|53696
1671719700000|2022-12-22 14:35:00|92|91.95|91.47|91.43|92|91.97|91.47|91.43|58165
1671720000000|2022-12-22 14:40:00|91.49|91.45|91.46|91.42|91.53|91.5|91.37|91.34|135322
1671720300000|2022-12-22 14:45:00|91.47|91.45|91.7|91.65|91.7|91.65|91.44|91.42|18207
1671720600000|2022-12-22 14:50:00|91.74|91.66|91.9|91.87|91.97|91.92|91.7|91.66|50640
1671720900000|2022-12-22 14:55:00|91.89|91.77|91.76|91.71|91.93|91.89|91.72|91.66|52513
1671721200000|2022-12-22 15:00:00|91.75|91.64|91.4|91.36|91.76|91.66|91.31|91.26|71928
1671721500000|2022-12-22 15:05:00|91.42|91.38|91.4|91.36|91.52|91.49|91.26|91.21|167479
1671721800000|2022-12-22 15:10:00|91.39|91.34|91.09|91.04|91.4|91.36|91.05|91.01|41771
1671722100000|2022-12-22 15:15:00|91.15|91.1|91.2|91.15|91.23|91.2|91.12|91.07|56652
1671722400000|2022-12-22 15:20:00|91.21|91.16|90.88|90.85|91.23|91.19|90.81|90.76|102243
1671722700000|2022-12-22 15:25:00|90.84|90.8|90.88|90.83|90.99|90.95|90.84|90.79|2427264
1671723000000|2022-12-22 15:30:00|90.87|90.84|90.93|90.89|90.97|90.92|90.79|90.75|87452
1671723300000|2022-12-22 15:35:00|90.95|90.9|90.87|90.81|90.99|90.94|90.83|90.78|63083
1671723600000|2022-12-22 15:40:00|90.86|90.82|90.88|90.85|90.98|90.94|90.77|90.74|32580
1671723900000|2022-12-22 15:45:00|90.87|90.86|90.92|90.91|90.93|90.91|90.73|90.69|71095
1671724200000|2022-12-22 15:50:00|90.93|90.92|90.98|90.93|91.04|91|90.87|90.83|45536
1671724500000|2022-12-22 15:55:00|90.97|90.94|91.01|90.97|91.05|90.99|90.88|90.86|220514
1671724800000|2022-12-22 16:00:00|91.02|90.99|90.63|90.59|91.07|91.04|90.63|90.59|53496
1671725100000|2022-12-22 16:05:00|90.66|90.6|90.73|90.69|90.83|90.78|90.64|90.6|55224
1671725400000|2022-12-22 16:10:00|90.75|90.72|90.77|90.72|90.8|90.76|90.65|90.62|48224
1671725700000|2022-12-22 16:15:00|90.76|90.73|90.73|90.71|90.86|90.83|90.73|90.69|76409
1671726000000|2022-12-22 16:20:00|90.74|90.72|90.86|90.84|90.89|90.86|90.72|90.7|125330
1671726300000|2022-12-22 16:25:00|90.85|90.85|90.82|90.78|90.92|90.89|90.73|90.69|167356
1671782400000|2022-12-23 08:00:00|91.1|91|91.92|91.78|91.93|91.8|91.1|91|595495
1671782700000|2022-12-23 08:05:00|91.93|91.86|91.56|91.47|92.12|91.94|91.56|91.44|47088
1671783000000|2022-12-23 08:10:00|91.55|91.34|91.1|91|91.57|91.37|91.06|90.97|52684
1671783300000|2022-12-23 08:15:00|91.09|91.04|91.18|91.05|91.26|91.17|91.09|91|32889
1671783600000|2022-12-23 08:20:00|91.15|91.06|90.91|90.85|91.21|91.13|90.91|90.8|23342
1671783900000|2022-12-23 08:25:00|90.95|90.87|91.21|91.12|91.21|91.14|90.95|90.87|193920
1671784200000|2022-12-23 08:30:00|91.2|91.1|91.13|91.04|91.32|91.24|91.11|91.03|24372
1671784500000|2022-12-23 08:35:00|91.12|91.08|91.39|91.34|91.39|91.34|91.12|91.04|11691
1671784800000|2022-12-23 08:40:00|91.38|91.33|91.53|91.49|91.53|91.49|91.38|91.33|48130
1671785100000|2022-12-23 08:45:00|91.52|91.43|91.55|91.49|91.56|91.5|91.38|91.32|92672
1671785400000|2022-12-23 08:50:00|91.54|91.48|91.74|91.67|91.74|91.67|91.53|91.48|26275
1671785700000|2022-12-23 08:55:00|91.71|91.64|91.48|91.41|91.76|91.72|91.47|91.41|42650
1671786000000|2022-12-23 09:00:00|91.49|91.42|91.55|91.5|91.58|91.54|91.48|91.41|27755
1671786300000|2022-12-23 09:05:00|91.54|91.51|91.48|91.42|91.58|91.55|91.44|91.39|31878
1671786600000|2022-12-23 09:10:00|91.47|91.4|91.42|91.36|91.48|91.42|91.31|91.25|38757
1671786900000|2022-12-23 09:15:00|91.41|91.37|91.57|91.53|91.58|91.53|91.37|91.31|35640
1671787200000|2022-12-23 09:20:00|91.56|91.54|91.68|91.64|91.68|91.64|91.47|91.42|168487
1671787500000|2022-12-23 09:25:00|91.67|91.65|91.64|91.59|91.68|91.65|91.62|91.58|20542
1671787800000|2022-12-23 09:30:00|91.66|91.6|91.68|91.61|91.8|91.74|91.66|91.59|14907
1671788100000|2022-12-23 09:35:00|91.67|91.62|91.67|91.62|91.77|91.73|91.63|91.59|27208
1671788400000|2022-12-23 09:40:00|91.71|91.63|91.72|91.66|91.76|91.73|91.71|91.63|32286
1671788700000|2022-12-23 09:45:00|91.71|91.67|91.89|91.84|91.89|91.84|91.71|91.66|29658
1671789000000|2022-12-23 09:50:00|91.88|91.83|91.93|91.9|91.93|91.9|91.87|91.82|61062
1671789300000|2022-12-23 09:55:00|92|91.94|92.32|92.3|92.32|92.3|91.99|91.94|196333
1671789600000|2022-12-23 10:00:00|92.38|92.33|92.45|92.42|92.5|92.45|92.38|92.33|73420
1671789900000|2022-12-23 10:05:00|92.48|92.43|92.28|92.24|92.5|92.47|92.28|92.22|96242
1671790200000|2022-12-23 10:10:00|92.29|92.25|92.23|92.18|92.32|92.26|92.2|92.15|38293
1671790500000|2022-12-23 10:15:00|92.24|92.19|92.12|92.07|92.24|92.19|91.98|91.92|141182
1671790800000|2022-12-23 10:20:00|92.11|92.08|92.27|92.21|92.28|92.25|92.11|92.04|37354
1671791100000|2022-12-23 10:25:00|92.26|92.22|92.22|92.18|92.27|92.23|92.2|92.15|65732
1671791400000|2022-12-23 10:30:00|92.21|92.17|92.2|92.16|92.28|92.24|92.19|92.13|23878
1671791700000|2022-12-23 10:35:00|92.23|92.17|92.22|92.16|92.27|92.22|92.12|92.06|19324
1671792000000|2022-12-23 10:40:00|92.21|92.14|92.08|92.05|92.22|92.17|92.08|92.05|26158
1671792300000|2022-12-23 10:45:00|92.07|92.01|92.08|92.02|92.08|92.04|92.02|91.99|6927
1671792600000|2022-12-23 10:50:00|92.07|91.97|92|91.96|92.07|91.97|91.97|91.91|15292
1671792900000|2022-12-23 10:55:00|91.99|91.94|91.81|91.76|91.99|91.94|91.81|91.75|104526
1671793200000|2022-12-23 11:00:00|91.78|91.73|91.76|91.7|91.8|91.77|91.72|91.68|38547
1671793500000|2022-12-23 11:05:00|91.75|91.69|91.67|91.62|91.79|91.75|91.65|91.61|34308
1671793800000|2022-12-23 11:10:00|91.68|91.64|91.76|91.71|91.76|91.71|91.68|91.64|18980
1671794100000|2022-12-23 11:15:00|91.75|91.7|91.78|91.71|91.81|91.79|91.71|91.65|19608
1671794400000|2022-12-23 11:20:00|91.77|91.7|91.64|91.58|91.77|91.72|91.63|91.58|13158
1671794700000|2022-12-23 11:25:00|91.63|91.59|91.73|91.69|91.73|91.7|91.56|91.52|76479
1671795000000|2022-12-23 11:30:00|91.74|91.7|91.65|91.64|91.74|91.72|91.65|91.61|43491
1671795300000|2022-12-23 11:35:00|91.64|91.62|91.67|91.64|91.68|91.64|91.62|91.57|14764
1671795600000|2022-12-23 11:40:00|91.68|91.65|91.68|91.65|91.68|91.66|91.66|91.62|3171
1671795900000|2022-12-23 11:45:00|91.7|91.66|91.73|91.7|91.73|91.71|91.7|91.66|20074
1671796200000|2022-12-23 11:50:00|91.71|91.67|91.71|91.67|91.8|91.77|91.69|91.66|66129
1671796500000|2022-12-23 11:55:00|91.7|91.59|91.57|91.54|91.7|91.68|91.57|91.54|44344
1671796800000|2022-12-23 12:00:00|91.58|91.53|91.43|91.39|91.58|91.54|91.42|91.37|11154
1671797100000|2022-12-23 12:05:00|91.42|91.33|91.18|91.14|91.44|91.4|91.17|91.14|25019
1671797400000|2022-12-23 12:10:00|91.22|91.18|91.42|91.38|91.43|91.38|91.22|91.18|98685
1671797700000|2022-12-23 12:15:00|91.41|91.4|91.47|91.42|91.47|91.46|91.34|91.33|136559
1671798000000|2022-12-23 12:20:00|91.52|91.47|91.64|91.62|91.65|91.62|91.47|91.43|112318
1671798300000|2022-12-23 12:25:00|91.66|91.63|91.51|91.44|91.69|91.64|91.35|91.32|190231
1671798600000|2022-12-23 12:30:00|91.52||91.52||91.52||91.52||0
1672214400000|2022-12-28 08:00:00|92.69|92.02|93.4|93.24|93.4|93.24|92.31|92.02|161409
1672214700000|2022-12-28 08:05:00|93.37|93.26|93.26|93.19|93.38|93.28|93|92.94|667943
1672215000000|2022-12-28 08:10:00|93.28|93.2|93.32|93.27|93.41|93.38|93.16|93.06|183686
1672215300000|2022-12-28 08:15:00|93.34|93.29|93.39|93.35|93.39|93.35|93.22|93.17|203206
1672215600000|2022-12-28 08:20:00|93.37|93.36|93.39|93.33|93.49|93.46|93.22|93.15|389233
1672215900000|2022-12-28 08:25:00|93.4|93.36|93.15|93.1|93.4|93.36|93.13|93.07|69546
1672216200000|2022-12-28 08:30:00|93.16|93.11|93.05|92.98|93.16|93.12|92.77|92.68|174847
1672216500000|2022-12-28 08:35:00|93.03|93.05|93.04|93.01|93.11|93.08|92.92|92.88|142518
1672216800000|2022-12-28 08:40:00|93.05|93.02|93.12|93.09|93.31|93.26|92.91|92.86|123589
1672217100000|2022-12-28 08:45:00|93.17|93.1|93.16|93.11|93.17|93.13|93.11|93.06|67182
1672217400000|2022-12-28 08:50:00|93.19|93.13|93.33|93.3|93.4|93.36|93.19|93.12|157468
1672217700000|2022-12-28 08:55:00|93.4|93.33|93.25|93.22|93.53|93.5|93.25|93.21|227894
1672218000000|2022-12-28 09:00:00|93.18|93.13|93.2|93.16|93.26|93.19|93.15|93.1|122650
1672218300000|2022-12-28 09:05:00|93.19|93.09|93.23|93.17|93.29|93.27|93.13|93.08|55415
1672218600000|2022-12-28 09:10:00|93.24|93.18|93.07|93.02|93.24|93.18|93.04|92.99|151931
1672218900000|2022-12-28 09:15:00|93.08|93.06|93.12|93.1|93.2|93.17|93.08|93.05|47952
1672219200000|2022-12-28 09:20:00|93.03|92.99|92.89|92.83|93.07|93.04|92.89|92.83|36826
1672219500000|2022-12-28 09:25:00|92.85|92.82|92.93|92.89|92.95|92.91|92.83|92.77|74234
1672219800000|2022-12-28 09:30:00|92.94|92.88|93.03|92.98|93.08|93.01|92.92|92.88|57789
1672220100000|2022-12-28 09:35:00|93.02|92.95|92.95|92.91|93.02|92.97|92.89|92.83|55037
1672220400000|2022-12-28 09:40:00|93.01|92.93|93|92.95|93.01|92.98|92.97|92.93|11364
1672220700000|2022-12-28 09:45:00|92.99|92.96|93.07|93.03|93.07|93.03|92.98|92.96|53267
1672221000000|2022-12-28 09:50:00|93.08|93.04|93.14|93.12|93.17|93.14|93.01|92.97|105250
1672221300000|2022-12-28 09:55:00|93.16|93.1|93.14|93.11|93.17|93.13|93.06|93.03|62637
1672221600000|2022-12-28 10:00:00|93.12|93.09|93.12|93.09|93.22|93.19|93.11|93.07|33055
1672221900000|2022-12-28 10:05:00|93.11|93.1|93.02|93|93.13|93.1|92.99|92.95|30848
1672222200000|2022-12-28 10:10:00|93.01|92.97|93.12|93.1|93.15|93.13|93|92.97|186848
1672222500000|2022-12-28 10:15:00|93.08|93.06|93.02|93|93.09|93.06|93.02|92.99|32107
1672222800000|2022-12-28 10:20:00|93.03|92.99|92.92|92.88|93.1|93.06|92.92|92.87|20118
1672223100000|2022-12-28 10:25:00|92.91|92.89|92.96|92.92|92.97|92.94|92.88|92.86|13349
1672223400000|2022-12-28 10:30:00|92.95|92.9|92.75|92.72|92.95|92.91|92.75|92.72|83307
1672223700000|2022-12-28 10:35:00|92.74|92.7|92.71|92.67|92.74|92.71|92.62|92.57|55842
1672224000000|2022-12-28 10:40:00|92.7|92.68|92.69|92.64|92.82|92.78|92.67|92.62|42939
1672224300000|2022-12-28 10:45:00|92.71|92.65|92.63|92.6|92.71|92.68|92.63|92.59|32358
1672224600000|2022-12-28 10:50:00|92.64|92.61|92.76|92.73|92.76|92.74|92.64|92.61|22921
1672224900000|2022-12-28 10:55:00|92.78|92.74|92.67|92.64|92.85|92.81|92.67|92.64|44606
1672225200000|2022-12-28 11:00:00|92.64|92.6|92.6|92.58|92.67|92.65|92.6|92.58|28191
1672225500000|2022-12-28 11:05:00|92.57|92.54|92.56|92.52|92.62|92.6|92.53|92.49|45340
1672225800000|2022-12-28 11:10:00|92.55|92.53|92.58|92.55|92.58|92.55|92.51|92.48|13465
1672226100000|2022-12-28 11:15:00|92.59|92.51|92.55|92.52|92.62|92.58|92.54|92.51|28645
1672226400000|2022-12-28 11:20:00|92.53|92.5|92.52|92.49|92.53|92.51|92.45|92.41|10250
1672226700000|2022-12-28 11:25:00|92.51|92.47|92.53|92.5|92.53|92.5|92.45|92.41|31405
1672227000000|2022-12-28 11:30:00|92.54|92.51|92.63|92.62|92.63|92.62|92.53|92.5|54004
1672227300000|2022-12-28 11:35:00|92.65|92.63|92.74|92.72|92.77|92.75|92.65|92.62|31216
1672227600000|2022-12-28 11:40:00|92.73|92.7|92.69|92.67|92.74|92.73|92.69|92.66|16000
1672227900000|2022-12-28 11:45:00|92.7|92.68|92.77|92.75|92.77|92.75|92.7|92.68|9052
1672228200000|2022-12-28 11:50:00|92.76|92.74|92.9|92.86|92.94|92.9|92.72|92.7|53410
1672228500000|2022-12-28 11:55:00|92.97|92.87|92.81|92.78|92.99|92.95|92.81|92.78|98393
1672228800000|2022-12-28 12:00:00|92.8|92.8|92.74|92.72|92.8|92.8|92.63|92.57|63573
1672229100000|2022-12-28 12:05:00|92.73|92.7|92.69|92.67|92.74|92.73|92.69|92.65|20989
1672229400000|2022-12-28 12:10:00|92.67|92.64|92.67|92.65|92.72|92.69|92.64|92.61|97214
1672229700000|2022-12-28 12:15:00|92.68|92.66|92.7|92.66|92.74|92.73|92.68|92.65|65229
1672230000000|2022-12-28 12:20:00|92.69|92.67|92.66|92.62|92.71|92.68|92.64|92.61|14611
1672230300000|2022-12-28 12:25:00|92.65|92.57|92.56|92.54|92.65|92.57|92.55|92.53|17042
1672230600000|2022-12-28 12:30:00|92.57|92.55|92.49|92.47|92.62|92.59|92.49|92.47|10688
1672230900000|2022-12-28 12:35:00|92.47|92.43|92.57|92.53|92.57|92.54|92.47|92.43|20576
1672231200000|2022-12-28 12:40:00|92.53|92.54|92.51|92.48|92.55|92.54|92.5|92.46|684759
1672231500000|2022-12-28 12:45:00|92.5|92.49|92.67|92.64|92.69|92.67|92.5|92.48|30902
1672231800000|2022-12-28 12:50:00|92.66|92.65|92.68|92.66|92.7|92.67|92.66|92.63|1600930
1672232100000|2022-12-28 12:55:00|92.67|92.65|93|92.97|93|92.97|92.67|92.65|56063
1672232400000|2022-12-28 13:00:00|93.04|92.98|92.95|92.92|93.04|93.01|92.9|92.87|18340
1672232700000|2022-12-28 13:05:00|92.96|92.94|93|92.97|93.02|92.99|92.94|92.92|60323
1672233000000|2022-12-28 13:10:00|92.97|92.98|93.03|93|93.04|93|92.96|92.93|19135
1672233300000|2022-12-28 13:15:00|93.04|93.01|93.14|93.13|93.18|93.14|93.03|93.01|39321
1672233600000|2022-12-28 13:20:00|93.16|93.14|93.3|93.26|93.38|93.34|93.16|93.14|79760
1672233900000|2022-12-28 13:25:00|93.26|93.27|93.28|93.24|93.31|93.28|93.25|93.21|57715
1672234200000|2022-12-28 13:30:00|93.29|93.26|93.28|93.24|93.29|93.27|93.25|93.22|64584
1672234500000|2022-12-28 13:35:00|93.27|93.26|93.31|93.28|93.33|93.3|93.27|93.25|21636
1672234800000|2022-12-28 13:40:00|93.3|93.29|93.31|93.25|93.48|93.45|93.3|93.25|89540
1672235100000|2022-12-28 13:45:00|93.34|93.27|93.32|93.28|93.37|93.36|93.23|93.19|74277
1672235400000|2022-12-28 13:50:00|93.31|93.26|93.48|93.44|93.48|93.44|93.29|93.26|44535
1672235700000|2022-12-28 13:55:00|93.47|93.45|93.46|93.41|93.5|93.47|93.43|93.4|61653
1672236000000|2022-12-28 14:00:00|93.43|93.42|93.39|93.34|93.5|93.47|93.36|93.29|75657
1672236300000|2022-12-28 14:05:00|93.38|93.33|93.36|93.34|93.39|93.35|93.33|93.31|39872
1672236600000|2022-12-28 14:10:00|93.33|93.31|93.3|93.26|93.35|93.31|93.27|93.23|12942
1672236900000|2022-12-28 14:15:00|93.29|93.28|93.31|93.29|93.31|93.29|93.29|93.26|67440
1672237200000|2022-12-28 14:20:00|93.32|93.3|93.28|93.25|93.32|93.3|93.28|93.24|31705
1672237500000|2022-12-28 14:25:00|93.27|93.26|93.08|93.06|93.27|93.27|93.08|93.06|42088
1672237800000|2022-12-28 14:30:00|93.07|93.04|93.13|93.1|93.29|93.26|92.98|92.93|82159
1672238100000|2022-12-28 14:35:00|93.14|93.11|93.15|93.1|93.26|93.22|93.06|93.02|44835
1672238400000|2022-12-28 14:40:00|93.14|93.09|92.86|92.8|93.14|93.1|92.79|92.75|507477
1672238700000|2022-12-28 14:45:00|92.89|92.82|92.86|92.83|92.92|92.9|92.81|92.76|349259
1672239000000|2022-12-28 14:50:00|92.88|92.82|92.37|92.32|92.88|92.85|92.36|92.3|52686
1672239300000|2022-12-28 14:55:00|92.39|92.33|92.76|92.72|92.77|92.72|92.38|92.33|90978
1672239600000|2022-12-28 15:00:00|92.75|92.73|92.75|92.69|92.85|92.79|92.7|92.66|58553
1672239900000|2022-12-28 15:05:00|92.76|92.71|92.36|92.31|92.84|92.8|92.36|92.31|375797
1672240200000|2022-12-28 15:10:00|92.35|92.34|92.42|92.38|92.46|92.43|92.32|92.25|50040
1672240500000|2022-12-28 15:15:00|92.39|92.34|92.31|92.28|92.39|92.36|92.18|92.16|73350
1672240800000|2022-12-28 15:20:00|92.33|92.3|92.46|92.43|92.55|92.51|92.33|92.3|36176
1672241100000|2022-12-28 15:25:00|92.45|92.42|92.55|92.52|92.55|92.53|92.41|92.37|32807
1672241400000|2022-12-28 15:30:00|92.54|92.53|92.31|92.28|92.61|92.58|92.28|92.24|48492
1672241700000|2022-12-28 15:35:00|92.33|92.27|92.45|92.44|92.47|92.44|92.33|92.27|19521
1672242000000|2022-12-28 15:40:00|92.46|92.47|92.57|92.55|92.68|92.64|92.46|92.46|27063
1672242300000|2022-12-28 15:45:00|92.58|92.54|92.63|92.61|92.65|92.62|92.46|92.41|42216
1672242600000|2022-12-28 15:50:00|92.59|92.56|92.73|92.7|92.73|92.7|92.58|92.55|71605
1672242900000|2022-12-28 15:55:00|92.72|92.67|92.9|92.86|92.9|92.86|92.69|92.66|23959
1672243200000|2022-12-28 16:00:00|92.89|92.85|93.02|92.99|93.02|92.99|92.7|92.65|198343
1672243500000|2022-12-28 16:05:00|93.03|93.01|92.91|92.88|93.03|93.01|92.78|92.74|50188
1672243800000|2022-12-28 16:10:00|92.86|92.83|92.76|92.73|92.89|92.85|92.72|92.68|38960
1672244100000|2022-12-28 16:15:00|92.75|92.72|92.59|92.56|92.78|92.74|92.54|92.52|37186
1672244400000|2022-12-28 16:20:00|92.6|92.57|92.6|92.59|92.64|92.62|92.54|92.51|1399313
1672244700000|2022-12-28 16:25:00|92.61|92.6|92.44|92.39|92.64|92.62|92.43|92.38|176061
1672300800000|2022-12-29 08:00:00|92.2|91.85|91.73|91.68|92.2|91.91|91.71|91.65|211086
1672301100000|2022-12-29 08:05:00|91.78|91.67|91.42|91.35|91.86|91.76|91.42|91.35|124432
1672301400000|2022-12-29 08:10:00|91.43|91.34|91.3|91.26|91.43|91.37|91.22|91.12|42210
1672301700000|2022-12-29 08:15:00|91.27|91.24|91.17|91.1|91.3|91.26|91.14|91.09|39934
1672302000000|2022-12-29 08:20:00|91.19|91.11|91.08|91|91.28|91.22|91.05|91|18363
1672302300000|2022-12-29 08:25:00|91.07|91.01|91.28|91.22|91.29|91.22|91.05|91.01|65573
1672302600000|2022-12-29 08:30:00|91.26|91.21|91.69|91.67|91.74|91.71|91.26|91.19|231380
1672302900000|2022-12-29 08:35:00|91.81|91.66|91.88|91.82|91.9|91.85|91.78|91.66|43031
1672303200000|2022-12-29 08:40:00|91.86|91.8|91.71|91.65|91.97|91.94|91.62|91.6|46487
1672303500000|2022-12-29 08:45:00|91.72|91.66|91.79|91.73|91.81|91.75|91.65|91.62|19724
1672303800000|2022-12-29 08:50:00|91.8|91.74|91.84|91.79|91.85|91.8|91.78|91.74|34161
1672304100000|2022-12-29 08:55:00|91.87|91.8|91.99|91.94|92.08|92.02|91.87|91.8|25431
1672304400000|2022-12-29 09:00:00|91.98|91.95|92.06|92.03|92.09|92.05|91.95|91.9|225595
1672304700000|2022-12-29 09:05:00|92.08|92.04|92.24|92.21|92.25|92.21|92.08|92.04|46325
1672305000000|2022-12-29 09:10:00|92.23|92.2|92.11|92.06|92.23|92.21|92.06|92.03|23317
1672305300000|2022-12-29 09:15:00|92.1|92.05|92.07|92.02|92.12|92.07|91.98|91.93|15342
1672305600000|2022-12-29 09:20:00|92.05|92.03|92.14|92.12|92.18|92.13|92.05|92.01|16720
1672305900000|2022-12-29 09:25:00|92.12|92.11|92.08|92.04|92.16|92.11|92.07|92.03|20611
1672306200000|2022-12-29 09:30:00|92.07|92.03|92.07|92.06|92.07|92.06|91.99|91.96|100357
1672306500000|2022-12-29 09:35:00|92.15|92.1|92.05|92.02|92.17|92.14|92.02|91.98|32512
1672306800000|2022-12-29 09:40:00|92.04|92.03|92.03|91.99|92.14|92.09|92.03|91.99|62003
1672307100000|2022-12-29 09:45:00|92.02|92|91.96|91.94|92.15|92.11|91.96|91.93|180580
1672307400000|2022-12-29 09:50:00|91.99|91.96|92.05|92|92.08|92.03|91.98|91.96|28124
1672307700000|2022-12-29 09:55:00|92.03|91.99|92.12|92.08|92.13|92.09|92.01|91.99|12170
1672308000000|2022-12-29 10:00:00|92.1|92.07|92.17|92.14|92.17|92.14|92.08|92.06|12428
1672308300000|2022-12-29 10:05:00|92.18|92.16|92.34|92.3|92.34|92.32|92.18|92.16|34268
1672308600000|2022-12-29 10:10:00|92.33|92.31|92.38|92.33|92.42|92.38|92.32|92.3|14810
1672308900000|2022-12-29 10:15:00|92.37|92.34|92.33|92.31|92.38|92.35|92.33|92.31|7659
1672309200000|2022-12-29 10:20:00|92.32|92.3|92.39|92.36|92.39|92.37|92.3|92.28|90552
1672309500000|2022-12-29 10:25:00|92.42|92.37|92.33|92.31|92.42|92.38|92.28|92.25|28075
1672309800000|2022-12-29 10:30:00|92.34|92.25|92.17|92.15|92.34|92.25|92.05|92.01|14991
1672310100000|2022-12-29 10:35:00|92.18|92.16|92.28|92.24|92.28|92.24|92.16|92.14|20316
1672310400000|2022-12-29 10:40:00|92.27|92.23|92.28|92.23|92.28|92.26|92.24|92.2|9593
1672310700000|2022-12-29 10:45:00|92.26|92.21|92.36|92.31|92.36|92.31|92.23|92.18|22829
1672311000000|2022-12-29 10:50:00|92.35|92.3|92.27|92.23|92.35|92.3|92.25|92.22|11352
1672311300000|2022-12-29 10:55:00|92.21|92.17|92|91.98|92.22|92.17|92|91.96|27424
1672311600000|2022-12-29 11:00:00|92.05|91.99|92.16|92.13|92.16|92.14|92.02|91.98|78786
1672311900000|2022-12-29 11:05:00|92.18|92.12|92.3|92.25|92.31|92.27|92.18|92.12|25916
1672312200000|2022-12-29 11:10:00|92.23|92.26|92.27|92.22|92.29|92.26|92.23|92.2|20914
1672312500000|2022-12-29 11:15:00|92.24|92.24|92.29|92.25|92.29|92.25|92.19|92.16|10085
1672312800000|2022-12-29 11:20:00|92.28|92.24|92.23|92.19|92.3|92.25|92.21|92.16|11575
1672313100000|2022-12-29 11:25:00|92.24|92.17|92.08|92.06|92.24|92.18|92.08|92.05|236081
1672313400000|2022-12-29 11:30:00|92.14|92.07|92.34|92.29|92.35|92.32|92.12|92.07|406878
1672313700000|2022-12-29 11:35:00|92.35|92.3|92.34|92.29|92.38|92.34|92.28|92.25|20799
1672314000000|2022-12-29 11:40:00|92.33|92.3|92.35|92.31|92.35|92.32|92.29|92.25|27760
1672314300000|2022-12-29 11:45:00|92.39|92.32|92.37|92.32|92.39|92.36|92.29|92.25|22813
1672314600000|2022-12-29 11:50:00|92.36|92.33|92.32|92.27|92.39|92.34|92.3|92.25|26376
1672314900000|2022-12-29 11:55:00|92.31|92.26|92.3|92.26|92.33|92.29|92.27|92.23|3270
1672315200000|2022-12-29 12:00:00|92.34|92.27|92.32|92.28|92.34|92.31|92.3|92.27|3793
1672315500000|2022-12-29 12:05:00|92.3|92.29|92.32|92.29|92.32|92.29|92.28|92.24|5899
1672315800000|2022-12-29 12:10:00|92.35|92.31|92.34|92.3|92.35|92.31|92.27|92.25|12886
1672316100000|2022-12-29 12:15:00|92.33|92.26|92.12|92.09|92.33|92.27|92.04|92|27894
1672316400000|2022-12-29 12:20:00|92.1|92.04|92.13|92.08|92.16|92.13|92.08|92.04|8589
1672316700000|2022-12-29 12:25:00|92.11|92.06|92.08|92.06|92.14|92.1|92.08|92.03|21352
1672317000000|2022-12-29 12:30:00|92.09|92.05|92.03|92|92.12|92.07|92.03|92|34423
1672317300000|2022-12-29 12:35:00|92.05|92.01|92.03|92|92.06|92.03|92.02|92|9750
1672317600000|2022-12-29 12:40:00|92.02|91.98|92.01|91.97|92.04|92|91.96|91.92|27124
1672317900000|2022-12-29 12:45:00|92|91.95|92|91.96|92.03|92|91.97|91.95|21961
1672318200000|2022-12-29 12:50:00|91.99|91.94|91.97|91.94|92|91.98|91.95|91.92|28238
1672318500000|2022-12-29 12:55:00|91.96|91.93|91.98|91.93|92|91.96|91.94|91.92|8982
1672318800000|2022-12-29 13:00:00|91.97|91.94|91.84|91.81|91.98|91.95|91.84|91.81|9046
1672319100000|2022-12-29 13:05:00|91.83|91.8|91.83|91.78|91.9|91.85|91.76|91.72|12930
1672319400000|2022-12-29 13:10:00|91.82|91.8|91.92|91.88|91.93|91.88|91.79|91.77|77109
1672319700000|2022-12-29 13:15:00|91.91|91.86|91.88|91.83|91.93|91.9|91.82|91.79|67373
1672320000000|2022-12-29 13:20:00|91.87|91.82|91.87|91.82|91.91|91.86|91.83|91.79|24355
1672320300000|2022-12-29 13:25:00|91.86|91.81|91.95|91.91|91.95|91.91|91.81|91.78|7504
1672320600000|2022-12-29 13:30:00|91.94|91.88|91.75|91.71|91.96|91.89|91.74|91.71|19139
1672320900000|2022-12-29 13:35:00|91.74|91.69|91.87|91.81|91.87|91.84|91.73|91.69|8980
1672321200000|2022-12-29 13:40:00|91.85|91.83|91.9|91.86|91.9|91.86|91.81|91.77|31458
1672321500000|2022-12-29 13:45:00|91.93|91.9|91.86|91.81|91.93|91.9|91.84|91.81|22752
1672321800000|2022-12-29 13:50:00|91.85|91.85|91.98|91.94|91.98|91.94|91.85|91.84|13130
1672322100000|2022-12-29 13:55:00|92.05|92|92.07|92.04|92.09|92.05|91.97|91.92|22124
1672322400000|2022-12-29 14:00:00|92.1|92.06|92.13|92.08|92.15|92.11|92.07|92.03|35768
1672322700000|2022-12-29 14:05:00|92.11|92.1|92.06|92.02|92.11|92.11|92.04|92.01|9066
1672323000000|2022-12-29 14:10:00|92.05|91.97|92.22|92.17|92.22|92.17|91.93|91.9|31266
1672323300000|2022-12-29 14:15:00|92.21|92.16|92.25|92.21|92.29|92.22|92.13|92.09|61134
1672323600000|2022-12-29 14:20:00|92.26|92.2|92.26|92.21|92.29|92.24|92.21|92.19|6802
1672323900000|2022-12-29 14:25:00|92.25|92.17|92.14|92.09|92.25|92.17|92.13|92.08|44869
1672324200000|2022-12-29 14:30:00|92.15|92.1|92.18|92.15|92.21|92.18|92.1|92.07|82725
1672324500000|2022-12-29 14:35:00|92.12|92.09|91.78|91.75|92.15|92.12|91.78|91.75|44459
1672324800000|2022-12-29 14:40:00|91.77|91.74|91.82|91.79|91.87|91.85|91.68|91.66|84742
1672325100000|2022-12-29 14:45:00|91.8|91.82|91.94|91.91|91.94|91.92|91.73|91.7|42438
1672325400000|2022-12-29 14:50:00|91.93|91.9|91.7|91.68|91.96|91.93|91.67|91.64|75358
1672325700000|2022-12-29 14:55:00|91.72|91.69|91.79|91.75|91.85|91.82|91.72|91.68|50789
1672326000000|2022-12-29 15:00:00|91.83|91.77|91.94|91.92|92|91.98|91.81|91.77|78619
1672326300000|2022-12-29 15:05:00|91.92|91.89|92.18|92.15|92.2|92.15|91.88|91.84|34110
1672326600000|2022-12-29 15:10:00|92.19|92.16|92.36|92.34|92.39|92.35|92.19|92.16|1991833
1672326900000|2022-12-29 15:15:00|92.35|92.36|92.37|92.33|92.4|92.36|92.26|92.22|4009867
1672327200000|2022-12-29 15:20:00|92.38|92.34|92.47|92.44|92.55|92.51|92.37|92.33|76347
1672327500000|2022-12-29 15:25:00|92.46|92.42|92.39|92.37|92.48|92.45|92.36|92.33|62786
1672327800000|2022-12-29 15:30:00|92.41|92.38|92.5|92.46|92.51|92.47|92.38|92.35|82382
1672328100000|2022-12-29 15:35:00|92.49|92.47|92.6|92.57|92.63|92.61|92.49|92.47|48231
1672328400000|2022-12-29 15:40:00|92.58|92.56|92.46|92.42|92.58|92.56|92.45|92.42|27237
1672328700000|2022-12-29 15:45:00|92.45|92.41|92.45|92.41|92.49|92.47|92.39|92.35|36484
1672329000000|2022-12-29 15:50:00|92.44|92.44|92.57|92.53|92.58|92.56|92.44|92.44|52080
1672329300000|2022-12-29 15:55:00|92.58|92.54|92.5|92.48|92.61|92.58|92.5|92.46|28901
1672329600000|2022-12-29 16:00:00|92.49|92.47|92.37|92.35|92.54|92.51|92.37|92.35|41641
1672329900000|2022-12-29 16:05:00|92.34|92.31|92.3|92.27|92.4|92.37|92.25|92.22|33164
1672330200000|2022-12-29 16:10:00|92.29|92.26|92.21|92.19|92.32|92.28|92.2|92.17|36052
1672330500000|2022-12-29 16:15:00|92.18|92.16|92.26|92.24|92.28|92.25|92.18|92.15|55777
1672330800000|2022-12-29 16:20:00|92.28|92.26|92.38|92.37|92.4|92.38|92.28|92.26|43999
1672331100000|2022-12-29 16:25:00|92.4|92.38|92.33|92.3|92.45|92.43|92.3|92.27|414976
1672387200000|2022-12-30 08:00:00|91.93|90.94|91.79|91.6|91.94|91.8|91.52|90.94|142176
1672387500000|2022-12-30 08:05:00|91.78|91.63|91.85|91.74|91.86|91.75|91.75|91.6|7013
1672387800000|2022-12-30 08:10:00|91.84|91.76|92.06|91.96|92.11|92.01|91.83|91.76|51494
1672388100000|2022-12-30 08:15:00|92.05|91.95|92.09|92.01|92.11|92.04|91.98|91.95|33450
1672388400000|2022-12-30 08:20:00|91.97|92|91.8|91.73|91.98|92.01|91.65|91.61|71640
1672388700000|2022-12-30 08:25:00|91.79|91.74|91.89|91.82|91.94|91.9|91.79|91.73|99733
1672389000000|2022-12-30 08:30:00|91.92|91.83|92.16|92.08|92.18|92.12|91.88|91.83|10680
1672389300000|2022-12-30 08:35:00|92.17|92.09|92.43|92.37|92.45|92.4|92.17|92.09|6699
1672389600000|2022-12-30 08:40:00|92.37|92.31|92.42|92.36|92.52|92.45|92.37|92.31|11797
1672389900000|2022-12-30 08:45:00|92.4|92.35|92.43|92.4|92.48|92.43|92.36|92.34|26632
1672390200000|2022-12-30 08:50:00|92.46|92.43|92.64|92.57|92.64|92.57|92.4|92.34|42783
1672390500000|2022-12-30 08:55:00|92.65|92.56|92.5|92.45|92.65|92.58|92.44|92.4|28690
1672390800000|2022-12-30 09:00:00|92.49|92.47|92.11|92.05|92.52|92.5|92.1|92.05|30848
1672391100000|2022-12-30 09:05:00|92.1|92.04|91.91|91.87|92.17|92.12|91.9|91.84|28226
1672391400000|2022-12-30 09:10:00|92.01|91.95|92.21|92.16|92.21|92.16|91.92|91.85|69645
1672391700000|2022-12-30 09:15:00|92.2|92.13|92.27|92.23|92.29|92.26|92.18|92.11|15454
1672392000000|2022-12-30 09:20:00|92.26|92.22|92.14|92.08|92.41|92.37|92.14|92.08|46290
1672392300000|2022-12-30 09:25:00|92.13|92.11|92.24|92.2|92.25|92.2|92.08|92.01|23723
1672392600000|2022-12-30 09:30:00|92.18|92.13|92.21|92.17|92.24|92.19|92.14|92.1|17243
1672392900000|2022-12-30 09:35:00|92.24|92.2|92.25|92.23|92.29|92.24|92.23|92.2|5884
1672393200000|2022-12-30 09:40:00|92.26|92.24|92.33|92.31|92.35|92.31|92.25|92.22|17379
1672393500000|2022-12-30 09:45:00|92.32|92.3|92.35|92.3|92.46|92.42|92.22|92.2|55955
1672393800000|2022-12-30 09:50:00|92.36|92.31|92.5|92.47|92.52|92.48|92.34|92.3|54743
1672394100000|2022-12-30 09:55:00|92.51|92.48|92.68|92.63|92.68|92.63|92.48|92.45|56501
1672394400000|2022-12-30 10:00:00|92.65|92.64|92.52|92.48|92.69|92.66|92.52|92.47|186796
1672394700000|2022-12-30 10:05:00|92.51|92.51|92.11|92.05|92.54|92.51|92.1|92.04|395110
1672395000000|2022-12-30 10:10:00|92.12|92.06|92.05|91.99|92.2|92.14|92.05|91.98|17054
1672395300000|2022-12-30 10:15:00|92.06|92|91.94|91.91|92.13|92.08|91.91|91.87|39713
1672395600000|2022-12-30 10:20:00|91.97|91.92|92.06|92.03|92.07|92.03|91.94|91.91|103085
1672395900000|2022-12-30 10:25:00|92.04|91.99|92.09|92.05|92.1|92.05|92|91.96|63259
1672396200000|2022-12-30 10:30:00|92.14|92.1|92.34|92.31|92.34|92.33|92.14|92.1|24098
1672396500000|2022-12-30 10:35:00|92.38|92.34|92.35|92.28|92.4|92.36|92.2|92.16|206710
1672396800000|2022-12-30 10:40:00|92.36|92.3|92.39|92.36|92.43|92.36|92.35|92.29|12972
1672397100000|2022-12-30 10:45:00|92.41|92.38|92.35|92.31|92.41|92.38|92.32|92.28|26014
1672397400000|2022-12-30 10:50:00|92.38|92.32|92.37|92.33|92.43|92.39|92.29|92.24|78499
1672397700000|2022-12-30 10:55:00|92.36|92.34|92.52|92.47|92.52|92.48|92.33|92.29|61730
1672398000000|2022-12-30 11:00:00|92.51|92.46|92.39|92.37|92.54|92.5|92.39|92.34|18442
1672398300000|2022-12-30 11:05:00|92.41|92.39|92.5|92.47|92.5|92.47|92.37|92.33|73022
1672398600000|2022-12-30 11:10:00|92.51|92.48|92.56|92.51|92.59|92.56|92.51|92.47|15743
1672398900000|2022-12-30 11:15:00|92.59|92.52|92.68|92.65|92.7|92.65|92.58|92.51|11133
1672399200000|2022-12-30 11:20:00|92.67|92.62|92.7|92.67|92.71|92.67|92.62|92.61|67105
1672399500000|2022-12-30 11:25:00|92.62|92.58|92.56|92.53|92.64|92.59|92.48|92.44|79248
1672399800000|2022-12-30 11:30:00|92.61|92.51|92.58|92.56|92.65|92.62|92.58|92.51|26551
1672400100000|2022-12-30 11:35:00|92.57|92.57|92.69|92.67|92.69|92.67|92.54|92.52|80038
1672400400000|2022-12-30 11:40:00|92.68|92.66|92.56|92.54|92.69|92.66|92.56|92.51|57187
1672400700000|2022-12-30 11:45:00|92.59|92.55|92.51|92.46|92.59|92.57|92.5|92.45|53647
1672401000000|2022-12-30 11:50:00|92.55|92.47|92.52|92.5|92.56|92.51|92.47|92.44|40303
1672401300000|2022-12-30 11:55:00|92.48|92.46|92.42|92.37|92.55|92.51|92.42|92.37|30872
1672401600000|2022-12-30 12:00:00|92.46|92.38|92.36|92.32|92.51|92.48|92.36|92.32|62770
1672401900000|2022-12-30 12:05:00|92.35|92.34|92.45|92.41|92.46|92.42|92.34|92.29|26798
1672402200000|2022-12-30 12:10:00|92.43|92.4|92.56|92.53|92.56|92.53|92.43|92.4|36480
1672402500000|2022-12-30 12:15:00|92.59|92.54|92.56|92.55|92.59|92.55|92.52|92.48|45934
1672402800000|2022-12-30 12:20:00|92.61|92.57|92.75|92.7|92.75|92.7|92.58|92.54|43158
1672403100000|2022-12-30 12:25:00|92.74|92.68|92.98|92.95|93|92.96|92.65|92.61|234409
1672732800000|2023-01-03 08:00:00|94.98|94.6|96.1|95.95|96.18|96.05|94.74|94.6|1583369
1672733100000|2023-01-03 08:05:00|96.08|95.96|96.89|96.75|96.94|96.75|96|95.79|850781
1672733400000|2023-01-03 08:10:00|96.93|96.77|97.45|97.34|97.74|97.6|96.67|96.58|378727
1672733700000|2023-01-03 08:15:00|97.34|97.27|97.97|97.85|97.98|97.86|97.29|97.18|345549
1672734000000|2023-01-03 08:20:00|97.98|97.87|97.97|97.95|98.69|98.57|97.86|97.76|819509
1672734300000|2023-01-03 08:25:00|98.05|97.94|98.18|98.08|98.36|98.3|97.84|97.74|735592
1672734600000|2023-01-03 08:30:00|98.24|98.12|98.69|98.59|98.69|98.59|97.78|97.74|500170
1672734900000|2023-01-03 08:35:00|98.65|98.57|99.29|99.21|99.35|99.26|98.38|98.28|525444
1672735200000|2023-01-03 08:40:00|99.29|99.19|98.25|98.17|99.53|99.43|98.11|98|139420
1672735500000|2023-01-03 08:45:00|98.23|98.15|98.48|98.32|98.62|98.5|98.19|98.05|76952
1672735800000|2023-01-03 08:50:00|98.5|98.34|98.83|98.69|98.91|98.71|98.17|98.08|81430
1672736100000|2023-01-03 08:55:00|98.89|98.71|98.49|98.38|98.94|98.75|98.41|98.31|114722
1672736400000|2023-01-03 09:00:00|98.5|98.41|98.98|98.92|99.08|98.98|98.48|98.41|548855
1672736700000|2023-01-03 09:05:00|99.08|98.99|98.72|98.63|99.11|99.01|98.55|98.5|310659
1672737000000|2023-01-03 09:10:00|98.72|98.61|98.76|98.66|99|98.86|98.42|98.33|150230
1672737300000|2023-01-03 09:15:00|98.74|98.64|98.72|98.66|98.99|98.88|98.47|98.35|754198
1672737600000|2023-01-03 09:20:00|98.7|98.69|98.84|98.76|98.94|98.87|98.7|98.64|53351
1672737900000|2023-01-03 09:25:00|98.85|98.78|98.89|98.74|99|98.92|98.65|98.6|70158
1672738200000|2023-01-03 09:30:00|98.9|98.76|98.86|98.76|99.02|98.99|98.84|98.74|142242
1672738500000|2023-01-03 09:35:00|98.93|98.76|98.8|98.73|99|98.94|98.72|98.67|227746
1672738800000|2023-01-03 09:40:00|98.81|98.75|99.08|98.99|99.09|98.99|98.81|98.75|491376
1672739100000|2023-01-03 09:45:00|99.09|99|99.45|99.39|99.54|99.47|98.99|98.95|417286
1672739400000|2023-01-03 09:50:00|99.4|99.3|99.49|99.42|99.58|99.52|99.29|99.21|516487
1672739700000|2023-01-03 09:55:00|99.51|99.44|99.26|99.22|99.6|99.52|99.2|99.14|518515
1672740000000|2023-01-03 10:00:00|99.33|99.24|98.56|98.49|99.34|99.27|98.48|98.42|282725
1672740300000|2023-01-03 10:05:00|98.55|98.46|99.27|99.22|99.37|99.3|98.52|98.46|339907
1672740600000|2023-01-03 10:10:00|99.38|99.3|99.5|99.46|99.5|99.46|99.29|99.22|289292
1672740900000|2023-01-03 10:15:00|99.52|99.47|99.06|99.02|99.52|99.48|99.05|99.02|284940
1672741200000|2023-01-03 10:20:00|99.05|99.01|98.71|98.65|99.1|99.07|98.71|98.62|147648
1672741500000|2023-01-03 10:25:00|98.76|98.66|98.03|97.94|98.76|98.7|97.84|97.73|232589
1672741800000|2023-01-03 10:30:00|98.02|97.9|98.41|98.31|98.41|98.31|97.81|97.7|245070
1672742100000|2023-01-03 10:35:00|98.4|98.32|98.68|98.56|98.83|98.76|98.39|98.31|149677
1672742400000|2023-01-03 10:40:00|98.75|98.58|98.45|98.41|98.81|98.72|98.4|98.3|366112
1672742700000|2023-01-03 10:45:00|98.49|98.43|98.48|98.4|99.07|99.01|98.3|98.21|209149
1672743000000|2023-01-03 10:50:00|98.53|98.42|98.38|98.32|98.6|98.5|98.37|98.3|178620
1672743300000|2023-01-03 10:55:00|98.29|98.24|98.9|98.86|98.9|98.86|98.28|98.19|196947
1672743600000|2023-01-03 11:00:00|98.88|98.81|98.74|98.68|98.94|98.86|98.56|98.48|156362
1672743900000|2023-01-03 11:05:00|98.75|98.69|98.67|98.62|98.82|98.74|98.64|98.59|159978
1672744200000|2023-01-03 11:10:00|98.65|98.63|98.52|98.46|98.65|98.63|98.41|98.39|208633
1672744500000|2023-01-03 11:15:00|98.51|98.47|98.72|98.66|98.72|98.66|98.4|98.34|332343
1672744800000|2023-01-03 11:20:00|98.77|98.67|98.35|98.32|98.79|98.73|98.35|98.3|314690
1672745100000|2023-01-03 11:25:00|98.33|98.33|98.4|98.34|98.49|98.43|98.33|98.3|178384
1672745400000|2023-01-03 11:30:00|98.39|98.38|98.54|98.48|98.62|98.57|98.39|98.37|166855
1672745700000|2023-01-03 11:35:00|98.5|98.49|98.48|98.42|98.63|98.58|98.45|98.39|111019
1672746000000|2023-01-03 11:40:00|98.49|98.43|98.11|98.04|98.62|98.58|98.08|98.01|205111
1672746300000|2023-01-03 11:45:00|98.19|98.12|98.26|98.21|98.35|98.29|98.07|98|121281
1672746600000|2023-01-03 11:50:00|98.25|98.15|98.15|98.11|98.4|98.33|98.15|98.11|138659
1672746900000|2023-01-03 11:55:00|98.14|98.07|98.12|98.07|98.28|98.22|98.12|98.06|109757
1672747200000|2023-01-03 12:00:00|98.11|98.02|98.21|98.16|98.21|98.16|97.95|97.92|213937
1672747500000|2023-01-03 12:05:00|98.2|98.14|98.04|97.98|98.27|98.2|98|97.93|230637
1672747800000|2023-01-03 12:10:00|98.03|97.97|98.06|98.04|98.12|98.06|98.02|97.97|143169
1672748100000|2023-01-03 12:15:00|98.05|98.01|97.89|97.86|98.06|98.02|97.88|97.85|168905
1672748400000|2023-01-03 12:20:00|97.91|97.88|98.14|98.11|98.19|98.15|97.87|97.84|113379
1672748700000|2023-01-03 12:25:00|98.15|98.12|98.2|98.15|98.37|98.33|98.12|98.09|149571
1672749000000|2023-01-03 12:30:00|98.18|98.16|98.29|98.25|98.45|98.38|98.18|98.16|325748
1672749300000|2023-01-03 12:35:00|98.28|98.19|98.24|98.18|98.29|98.22|98.18|98.13|180196
1672749600000|2023-01-03 12:40:00|98.22|98.17|98.47|98.41|98.47|98.41|98.19|98.16|150027
1672749900000|2023-01-03 12:45:00|98.5|98.43|98.77|98.73|98.81|98.74|98.44|98.41|112672
1672750200000|2023-01-03 12:50:00|98.75|98.72|98.69|98.65|98.75|98.72|98.53|98.47|114381
1672750500000|2023-01-03 12:55:00|98.68|98.64|98.67|98.62|98.75|98.7|98.64|98.58|5539309
1672750800000|2023-01-03 13:00:00|98.68|98.63|98.9|98.87|98.9|98.87|98.68|98.62|288120
1672751100000|2023-01-03 13:05:00|98.87|98.84|98.61|98.55|98.87|98.84|98.6|98.54|148822
1672751400000|2023-01-03 13:10:00|98.6|98.53|98.57|98.5|98.65|98.6|98.39|98.36|141620
1672751700000|2023-01-03 13:15:00|98.58|98.52|98.74|98.7|98.75|98.7|98.56|98.51|62364
1672752000000|2023-01-03 13:20:00|98.81|98.69|98.86|98.81|98.89|98.83|98.71|98.66|105344
1672752300000|2023-01-03 13:25:00|98.87|98.82|98.75|98.7|98.88|98.84|98.72|98.67|97537
1672752600000|2023-01-03 13:30:00|98.76|98.71|99.13|99.07|99.38|99.32|98.74|98.7|240184
1672752900000|2023-01-03 13:35:00|99.15|99.1|99.41|99.37|99.47|99.43|99.15|99.08|189557
1672753200000|2023-01-03 13:40:00|99.43|99.38|99.21|99.17|99.45|99.41|99.2|99.17|228853
1672753500000|2023-01-03 13:45:00|99.22|99.19|99.36|99.32|99.41|99.38|99.22|99.19|157410
1672753800000|2023-01-03 13:50:00|99.33|99.3|99.2|99.17|99.46|99.44|99.15|99.1|136221
1672754100000|2023-01-03 13:55:00|99.27|99.18|99.38|99.33|99.42|99.39|99.23|99.17|129174
1672754400000|2023-01-03 14:00:00|99.39|99.34|99.3|99.25|99.49|99.47|99.2|99.14|233024
1672754700000|2023-01-03 14:05:00|99.29|99.26|99.27|99.24|99.39|99.34|99.17|99.15|186873
1672755000000|2023-01-03 14:10:00|99.28|99.25|99.44|99.41|99.49|99.44|99.17|99.13|216908
1672755300000|2023-01-03 14:15:00|99.43|99.39|99.45|99.4|99.5|99.48|99.35|99.33|241439
1672755600000|2023-01-03 14:20:00|99.44|99.41|99.45|99.41|99.48|99.44|99.28|99.25|137664
1672755900000|2023-01-03 14:25:00|99.44|99.38|99.26|99.22|99.45|99.4|99.26|99.22|137940
1672756200000|2023-01-03 14:30:00|99.24|99.19|99.02|98.97|99.3|99.28|98.88|98.84|307336
1672756500000|2023-01-03 14:35:00|99.07|99.03|98.66|98.61|99.17|99.13|98.65|98.6|269800
1672756800000|2023-01-03 14:40:00|98.65|98.62|98.65|98.62|98.91|98.83|98.61|98.56|346751
1672757100000|2023-01-03 14:45:00|98.7|98.65|98.52|98.48|98.7|98.67|98.16|98.01|183378
1672757400000|2023-01-03 14:50:00|98.56|98.5|98.08|98.06|98.64|98.6|98|97.97|205981
1672757700000|2023-01-03 14:55:00|98.15|98.07|98.24|98.18|98.34|98.27|98.02|97.97|426199
1672758000000|2023-01-03 15:00:00|98.23|98.19|97.9|97.87|98.29|98.23|97.9|97.87|210694
1672758300000|2023-01-03 15:05:00|97.95|97.91|98.08|98.05|98.08|98.05|97.91|97.87|93547
1672758600000|2023-01-03 15:10:00|98.02|97.98|97.73|97.7|98.08|98.04|97.67|97.64|140015
1672758900000|2023-01-03 15:15:00|97.74|97.71|97.48|97.44|97.92|97.87|97.48|97.44|228555
1672759200000|2023-01-03 15:20:00|97.51|97.46|97.86|97.82|97.87|97.84|97.48|97.46|4044437
1672759500000|2023-01-03 15:25:00|97.85|97.86|97.98|97.94|98.08|98.06|97.85|97.85|74279
1672759800000|2023-01-03 15:30:00|97.95|97.93|97.97|97.92|97.97|97.93|97.78|97.73|225865
1672760100000|2023-01-03 15:35:00|97.99|97.94|98|97.96|98.18|98.16|97.99|97.94|205548
1672760400000|2023-01-03 15:40:00|98.01|97.97|98.04|98|98.2|98.17|97.96|97.91|131707
1672760700000|2023-01-03 15:45:00|98.07|98.02|98.46|98.44|98.5|98.49|98.07|98.02|87585
1672761000000|2023-01-03 15:50:00|98.42|98.38|98.44|98.4|98.55|98.51|98.42|98.38|140689
1672761300000|2023-01-03 15:55:00|98.45|98.41|98.6|98.57|98.61|98.58|98.44|98.41|114455
1672761600000|2023-01-03 16:00:00|98.69|98.58|98.36|98.33|98.74|98.7|98.32|98.31|108822
1672761900000|2023-01-03 16:05:00|98.43|98.39|98.62|98.58|98.73|98.69|98.39|98.35|62886
1672762200000|2023-01-03 16:10:00|98.63|98.59|98.39|98.35|98.63|98.61|98.3|98.27|129645
1672762500000|2023-01-03 16:15:00|98.38|98.34|98.49|98.48|98.5|98.48|98.19|98.16|146293
1672762800000|2023-01-03 16:20:00|98.48|98.47|98.43|98.42|98.58|98.55|98.4|98.38|161595
1672763100000|2023-01-03 16:25:00|98.45|98.41|98.55|98.5|98.55|98.52|98.3|98.27|175282
1672819200000|2023-01-04 08:00:00|97.79|97.5|97.85|97.8|98.19|98.03|97.54|97.38|507515
1672819500000|2023-01-04 08:05:00|97.89|97.81|97.73|97.65|98.04|97.9|97.67|97.61|355964
1672819800000|2023-01-04 08:10:00|97.74|97.69|97.38|97.3|97.74|97.69|97.24|97.16|239204
1672820100000|2023-01-04 08:15:00|97.37|97.31|97.22|97.17|97.45|97.4|97.2|97.15|262259
1672820400000|2023-01-04 08:20:00|97.21|97.16|96.95|96.87|97.22|97.16|96.86|96.8|301825
1672820700000|2023-01-04 08:25:00|96.94|96.86|97.55|97.46|97.74|97.65|96.91|96.86|743707
1672821000000|2023-01-04 08:30:00|97.54|97.48|97.85|97.78|97.87|97.83|97.53|97.48|228863
1672821300000|2023-01-04 08:35:00|97.87|97.8|97.46|97.42|97.92|97.86|97.36|97.33|115171
1672821600000|2023-01-04 08:40:00|97.42|97.35|97.15|97.09|97.42|97.35|97.09|97.03|161043
1672821900000|2023-01-04 08:45:00|97.09|97.05|97.18|97.12|97.27|97.21|96.91|96.86|196720
1672822200000|2023-01-04 08:50:00|97.17|97.11|97.08|97.07|97.26|97.19|97.04|97|128863
1672822500000|2023-01-04 08:55:00|97.16|97.08|96.75|96.68|97.18|97.12|96.75|96.68|126689
1672822800000|2023-01-04 09:00:00|96.73|96.69|96.69|96.63|96.78|96.72|96.65|96.59|144086
1672823100000|2023-01-04 09:05:00|96.71|96.65|96.94|96.88|97.01|96.96|96.71|96.65|483589
1672823400000|2023-01-04 09:10:00|96.89|96.84|97.12|97.04|97.22|97.14|96.77|96.74|394092
1672823700000|2023-01-04 09:15:00|97.1|97.02|97.23|97.18|97.26|97.19|96.91|96.88|94388
1672824000000|2023-01-04 09:20:00|97.24|97.19|96.89|96.82|97.24|97.19|96.85|96.79|532991
1672824300000|2023-01-04 09:25:00|96.86|96.81|96.61|96.55|96.95|96.89|96.59|96.54|193962
1672824600000|2023-01-04 09:30:00|96.62|96.56|96.09|96.03|96.62|96.56|96.09|96.03|151789
1672824900000|2023-01-04 09:35:00|96.1|96.07|95.99|95.89|96.29|96.21|95.99|95.89|171163
1672825200000|2023-01-04 09:40:00|95.97|95.87|95.9|95.83|96.09|96.02|95.81|95.75|610228
1672825500000|2023-01-04 09:45:00|95.95|95.88|96.09|96.02|96.13|96.08|95.95|95.88|64891
1672825800000|2023-01-04 09:50:00|96.08|96.03|96.44|96.38|96.51|96.46|96.08|96.02|62597
1672826100000|2023-01-04 09:55:00|96.47|96.39|96.57|96.48|96.66|96.62|96.47|96.39|51194
1672826400000|2023-01-04 10:00:00|96.56|96.51|96.6|96.54|96.66|96.6|96.44|96.39|66490
1672826700000|2023-01-04 10:05:00|96.66|96.6|96.48|96.46|96.77|96.7|96.43|96.39|182844
1672827000000|2023-01-04 10:10:00|96.47|96.44|96.52|96.49|96.67|96.59|96.46|96.41|179932
1672827300000|2023-01-04 10:15:00|96.58|96.5|96.62|96.55|96.66|96.58|96.5|96.44|105875
1672827600000|2023-01-04 10:20:00|96.63|96.59|96.87|96.82|96.9|96.82|96.61|96.54|79447
1672827900000|2023-01-04 10:25:00|96.88|96.89|96.95|96.87|97|96.94|96.88|96.87|134022
1672828200000|2023-01-04 10:30:00|96.96|96.89|97.19|97.13|97.19|97.13|96.96|96.89|56864
1672828500000|2023-01-04 10:35:00|97.18|97.04|97|96.92|97.18|97.06|96.94|96.87|92561
1672828800000|2023-01-04 10:40:00|97.04|96.96|97.01|96.94|97.14|97.08|97.01|96.94|37546
1672829100000|2023-01-04 10:45:00|97|96.95|97|96.95|97.11|97.05|96.95|96.89|76987
1672829400000|2023-01-04 10:50:00|97.01|96.91|97.37|97.3|97.39|97.33|96.93|96.87|95080
1672829700000|2023-01-04 10:55:00|97.35|97.29|97.15|97.09|97.39|97.33|97.11|97.04|65932
1672830000000|2023-01-04 11:00:00|97.13|97.08|97.15|97.08|97.28|97.23|97.11|97.06|28316
1672830300000|2023-01-04 11:05:00|97.13|97.04|97.28|97.23|97.28|97.24|97.08|97.02|42193
1672830600000|2023-01-04 11:10:00|97.26|97.26|97.49|97.42|97.5|97.47|97.25|97.2|1869133
1672830900000|2023-01-04 11:15:00|97.5|97.43|97.54|97.51|97.62|97.56|97.45|97.39|52401
1672831200000|2023-01-04 11:20:00|97.62|97.56|97.66|97.63|97.78|97.72|97.59|97.55|33569
1672831500000|2023-01-04 11:25:00|97.63|97.61|97.78|97.72|97.88|97.82|97.6|97.57|67947
1672831800000|2023-01-04 11:30:00|97.79|97.73|97.58|97.52|97.92|97.86|97.58|97.5|76176
1672832100000|2023-01-04 11:35:00|97.57|97.51|97.77|97.71|97.8|97.74|97.55|97.5|52727
1672832400000|2023-01-04 11:40:00|97.76|97.72|97.63|97.57|97.78|97.72|97.56|97.5|129143
1672832700000|2023-01-04 11:45:00|97.62|97.55|97.42|97.38|97.63|97.58|97.36|97.31|255789
1672833000000|2023-01-04 11:50:00|97.41|97.39|97.48|97.42|97.54|97.49|97.34|97.31|76542
1672833300000|2023-01-04 11:55:00|97.47|97.44|97.28|97.21|97.49|97.44|97.23|97.16|43867
1672833600000|2023-01-04 12:00:00|97.26|97.19|97.42|97.37|97.43|97.38|97.21|97.17|63261
1672833900000|2023-01-04 12:05:00|97.4|97.36|97.36|97.31|97.49|97.43|97.36|97.3|78376
1672834200000|2023-01-04 12:10:00|97.37|97.32|97.45|97.41|97.49|97.44|97.29|97.24|54366
1672834500000|2023-01-04 12:15:00|97.44|97.42|97.19|97.16|97.45|97.42|97.19|97.16|131551
1672834800000|2023-01-04 12:20:00|97.17|97.13|97.29|97.27|97.4|97.36|96.94|96.92|123242
1672835100000|2023-01-04 12:25:00|97.32|97.25|97.21|97.19|97.38|97.33|97.2|97.16|8297213
1672835400000|2023-01-04 12:30:00|97.23|97.21|97.25|97.2|97.28|97.24|97.12|97.07|50193
1672835700000|2023-01-04 12:35:00|97.24|97.21|97.12|97.09|97.25|97.21|97.05|97.01|75007
1672836000000|2023-01-04 12:40:00|97.15|97.04|97.03|97|97.15|97.04|97|96.97|29017
1672836300000|2023-01-04 12:45:00|97.02|96.98|97.12|97.08|97.22|97.16|96.95|96.92|70535
1672836600000|2023-01-04 12:50:00|97.11|97.07|96.87|96.83|97.19|97.15|96.87|96.83|164808
1672836900000|2023-01-04 12:55:00|96.93|96.88|97.19|97.16|97.19|97.17|96.9|96.88|122024
1672837200000|2023-01-04 13:00:00|97.23|97.15|97.27|97.22|97.27|97.23|97.01|96.98|59695
1672837500000|2023-01-04 13:05:00|97.26|97.18|97.62|97.55|97.62|97.55|97.19|97.15|39039
1672837800000|2023-01-04 13:10:00|97.63|97.56|97.81|97.77|97.81|97.77|97.63|97.56|30323
1672838100000|2023-01-04 13:15:00|97.94|97.86|97.81|97.76|97.99|97.95|97.75|97.7|85620
1672838400000|2023-01-04 13:20:00|97.8|97.79|97.87|97.82|97.9|97.85|97.74|97.68|57852
1672838700000|2023-01-04 13:25:00|97.9|97.81|97.96|97.93|97.96|97.93|97.84|97.8|26439
1672839000000|2023-01-04 13:30:00|97.95|97.92|98.07|98.03|98.16|98.09|97.91|97.86|71535
1672839300000|2023-01-04 13:35:00|98.05|98|98.21|98.15|98.32|98.27|97.86|97.79|136097
1672839600000|2023-01-04 13:40:00|98.17|98.12|98.53|98.48|98.53|98.48|98.17|98.09|76403
1672839900000|2023-01-04 13:45:00|98.52|98.5|98.96|98.89|98.96|98.89|98.5|98.44|200456
1672840200000|2023-01-04 13:50:00|98.95|98.9|99.26|99.19|99.29|99.24|98.8|98.75|176340
1672840500000|2023-01-04 13:55:00|99.25|99.2|99.22|99.16|99.25|99.2|98.98|98.9|78546
1672840800000|2023-01-04 14:00:00|99.21|99.15|99.04|99.01|99.21|99.15|98.99|98.92|40390
1672841100000|2023-01-04 14:05:00|98.98|98.92|98.89|98.85|98.98|98.94|98.81|98.76|75453
1672841400000|2023-01-04 14:10:00|98.88|98.82|99.09|99.06|99.2|99.16|98.74|98.68|108701
1672841700000|2023-01-04 14:15:00|99.15|99.08|99.07|99.03|99.17|99.12|99|98.92|202538
1672842000000|2023-01-04 14:20:00|99.06|99.06|98.75|98.7|99.12|99.09|98.7|98.62|129477
1672842300000|2023-01-04 14:25:00|98.76|98.71|98.86|98.82|98.92|98.88|98.75|98.71|88867
1672842600000|2023-01-04 14:30:00|98.9|98.84|99.22|99.17|99.22|99.17|98.86|98.81|85748
1672842900000|2023-01-04 14:35:00|99.25|99.22|99.21|99.16|99.32|99.25|99.11|99.08|212440
1672843200000|2023-01-04 14:40:00|99.22|99.17|99.36|99.31|99.38|99.33|99.19|99.15|119829
1672843500000|2023-01-04 14:45:00|99.38|99.33|99.43|99.4|99.5|99.47|99.3|99.25|289161
1672843800000|2023-01-04 14:50:00|99.48|99.45|99.39|99.33|99.65|99.62|99.31|99.25|486477
1672844100000|2023-01-04 14:55:00|99.36|99.32|99.28|99.24|99.4|99.35|99.21|99.14|235754
1672844400000|2023-01-04 15:00:00|99.26|99.12|99.34|99.28|99.7|99.64|99.07|98.94|214778
1672844700000|2023-01-04 15:05:00|99.33|99.27|99.38|99.36|99.42|99.37|99.25|99.2|104353
1672845000000|2023-01-04 15:10:00|99.39|99.34|99.8|99.78|99.84|99.78|99.31|99.26|208247
1672845300000|2023-01-04 15:15:00|99.77|99.72|99.77|99.74|99.9|99.87|99.7|99.66|160151
1672845600000|2023-01-04 15:20:00|99.78|99.75|99.9|99.85|99.9|99.85|99.71|99.69|305427
1672845900000|2023-01-04 15:25:00|99.89|99.87|100.06|100|100.38|100.32|99.87|99.85|346416
1672846200000|2023-01-04 15:30:00|100.1|100.04|100.4|100.32|100.48|100.44|100.08|100.02|293155
1672846500000|2023-01-04 15:35:00|100.36|100.34|100.32|100.28|100.48|100.44|100.3|100.26|274870
1672846800000|2023-01-04 15:40:00|100.24|100.26|100.36|100.32|100.36|100.34|100.18|100.12|169567
1672847100000|2023-01-04 15:45:00|100.38|100.34|100.64|100.6|100.72|100.68|100.36|100.34|723584
1672847400000|2023-01-04 15:50:00|100.68|100.62|100.24|100.2|100.68|100.62|100.2|100.14|208047
1672847700000|2023-01-04 15:55:00|100.26|100.22|100.64|100.58|100.7|100.64|100.24|100.2|323808
1672848000000|2023-01-04 16:00:00|100.66|100.6|100.38|100.34|100.8|100.76|100.38|100.34|198166
1672848300000|2023-01-04 16:05:00|100.36|100.32|100.52|100.46|100.52|100.46|100.24|100.22|381254
1672848600000|2023-01-04 16:10:00|100.56|100.48|100.68|100.6|100.8|100.76|100.46|100.44|464202
1672848900000|2023-01-04 16:15:00|100.66|100.66|100.62|100.56|100.72|100.66|100.42|100.4|173503
1672849200000|2023-01-04 16:20:00|100.6|100.58|100.26|100.2|100.64|100.58|100.26|100.2|527015
1672849500000|2023-01-04 16:25:00|100.32|100.22|100.54|100.5|100.58|100.52|100.26|100.22|453287
1672905600000|2023-01-05 08:00:00|101.76|101.4|102.14|102|102.16|102.04|101.5|101.36|1453903
1672905900000|2023-01-05 08:05:00|102.1|101.98|101.68|101.56|102.14|101.98|101.56|101.5|247328
1672906200000|2023-01-05 08:10:00|101.66|101.44|102.36|102.3|102.42|102.3|101.52|101.44|314574
1672906500000|2023-01-05 08:15:00|102.44|102.32|102.5|102.46|102.62|102.58|102.18|102.16|437560
1672906800000|2023-01-05 08:20:00|102.44|102.42|103.5|103.44|103.56|103.44|102.44|102.38|642596
1672907100000|2023-01-05 08:25:00|103.48|103.46|103.48|103.4|103.7|103.62|103.22|103.14|253968
1672907400000|2023-01-05 08:30:00|103.46|103.48|103.5|103.42|103.8|103.7|103.28|103.2|367909
1672907700000|2023-01-05 08:35:00|103.66|103.44|103.66|103.62|103.76|103.68|103.28|103.2|283792
1672908000000|2023-01-05 08:40:00|103.78|103.72|103.72|103.66|103.94|103.88|103.64|103.56|300575
1672908300000|2023-01-05 08:45:00|103.74|103.68|103.66|103.6|103.98|103.96|103.66|103.6|228502
1672908600000|2023-01-05 08:50:00|103.7|103.64|103.56|103.46|103.72|103.64|103.38|103.32|218529
1672908900000|2023-01-05 08:55:00|103.52|103.42|103.82|103.72|103.82|103.72|103.48|103.42|418474
1672909200000|2023-01-05 09:00:00|103.8|103.74|103.82|103.76|103.96|103.86|103.76|103.68|132054
1672909500000|2023-01-05 09:05:00|103.8|103.78|103.82|103.76|103.98|103.92|103.8|103.72|111274
1672909800000|2023-01-05 09:10:00|103.8|103.78|103.86|103.78|103.96|103.9|103.66|103.6|163851
1672910100000|2023-01-05 09:15:00|103.88|103.8|103.92|103.84|103.96|103.9|103.7|103.64|222253
1672910400000|2023-01-05 09:20:00|103.9|103.86|104.22|104.18|104.26|104.2|103.9|103.86|379077
1672910700000|2023-01-05 09:25:00|104.18|104.12|103.84|103.8|104.18|104.12|103.82|103.78|179438
1672911000000|2023-01-05 09:30:00|103.88|103.82|103.72|103.66|104.04|103.94|103.7|103.66|128829
1672911300000|2023-01-05 09:35:00|103.66|103.6|103.96|103.88|103.96|103.88|103.6|103.58|158294
1672911600000|2023-01-05 09:40:00|103.94|103.9|104.06|104|104.24|104.18|103.94|103.88|184753
1672911900000|2023-01-05 09:45:00|104.12|104.04|103.92|103.86|104.14|104.04|103.74|103.68|195908
1672912200000|2023-01-05 09:50:00|103.96|103.88|103.64|103.58|103.98|103.9|103.4|103.32|242579
1672912500000|2023-01-05 09:55:00|103.58|103.54|103.64|103.56|103.86|103.8|103.14|103.1|251731
1672912800000|2023-01-05 10:00:00|103.68|103.58|103.9|103.86|103.92|103.88|103.68|103.58|154707
1672913100000|2023-01-05 10:05:00|103.86|103.84|103.82|103.74|104|103.94|103.74|103.68|126706
1672913400000|2023-01-05 10:10:00|103.8|103.76|103.88|103.84|104.06|104|103.78|103.74|292880
1672913700000|2023-01-05 10:15:00|103.9|103.86|103.64|103.6|103.96|103.9|103.6|103.58|142827
1672914000000|2023-01-05 10:20:00|103.68|103.62|103.5|103.44|103.76|103.72|103.48|103.42|118430
1672914300000|2023-01-05 10:25:00|103.56|103.46|103.54|103.5|103.62|103.58|103.48|103.44|141261
1672914600000|2023-01-05 10:30:00|103.28|103.2|103.38|103.32|103.38|103.32|103.16|103.1|166765
1672914900000|2023-01-05 10:35:00|103.46|103.38|103.4|103.34|103.52|103.48|103.32|103.22|122870
1672915200000|2023-01-05 10:40:00|103.42|103.36|103.34|103.26|103.48|103.44|103.32|103.24|246914
1672915500000|2023-01-05 10:45:00|103.36|103.28|103.14|103.08|103.36|103.3|103.14|103.06|288919
1672915800000|2023-01-05 10:50:00|103.2|103.1|103.2|103.14|103.3|103.26|103.16|103.08|178642
1672916100000|2023-01-05 10:55:00|103.26|103.2|103.46|103.4|103.5|103.48|103.26|103.2|61615
1672916400000|2023-01-05 11:00:00|103.48|103.42|103.48|103.44|103.5|103.44|103.44|103.38|126261
1672916700000|2023-01-05 11:05:00|103.5|103.46|103.5|103.44|103.52|103.48|103.44|103.42|83717
1672917000000|2023-01-05 11:10:00|103.52|103.46|103.5|103.44|103.56|103.52|103.46|103.4|275124
1672917300000|2023-01-05 11:15:00|103.54|103.42|103.5|103.46|103.6|103.56|103.48|103.42|45312
1672917600000|2023-01-05 11:20:00|103.42|103.48|103.54|103.5|103.54|103.5|103.4|103.32|61323
1672917900000|2023-01-05 11:25:00|103.58|103.52|103.56|103.5|103.58|103.52|103.3|103.24|95693
1672918200000|2023-01-05 11:30:00|103.58|103.52|103.48|103.42|103.68|103.66|103.42|103.38|131221
1672918500000|2023-01-05 11:35:00|103.46|103.4|103.38|103.32|103.5|103.42|103.32|103.26|69655
1672918800000|2023-01-05 11:40:00|103.36|103.26|103.08|103.04|103.46|103.4|103.04|103.02|81767
1672919100000|2023-01-05 11:45:00|103.12|103.06|103.16|103.12|103.16|103.12|103.04|103|49915
1672919400000|2023-01-05 11:50:00|103.18|103.1|103.2|103.16|103.24|103.16|103.04|103|102955
1672919700000|2023-01-05 11:55:00|103.26|103.18|102.96|102.92|103.26|103.2|102.88|102.82|123850
1672920000000|2023-01-05 12:00:00|102.88|102.82|102.78|102.74|102.88|102.86|102.76|102.7|39675
1672920300000|2023-01-05 12:05:00|102.76|102.72|102.74|102.7|102.8|102.76|102.74|102.7|172764
1672920600000|2023-01-05 12:10:00|102.78|102.72|103|102.94|103|102.94|102.78|102.72|96433
1672920900000|2023-01-05 12:15:00|102.98|102.82|103.04|103|103.08|103|102.86|102.8|40866
1672921200000|2023-01-05 12:20:00|103.02|103.02|103.12|103.06|103.12|103.06|102.98|102.94|98236
1672921500000|2023-01-05 12:25:00|103.16|103.08|103.2|103.14|103.22|103.18|103.06|103.02|101010
1672921800000|2023-01-05 12:30:00|103.18|103.12|103.28|103.24|103.3|103.26|103.18|103.12|55774
1672922100000|2023-01-05 12:35:00|103.26|103.22|103.3|103.26|103.3|103.26|103.26|103.2|89261
1672922400000|2023-01-05 12:40:00|103.24|103.18|103.48|103.44|103.5|103.46|103.22|103.18|80211
1672922700000|2023-01-05 12:45:00|103.46|103.26|103.4|103.36|103.46|103.42|103.34|103.26|105081
1672923000000|2023-01-05 12:50:00|103.38|103.32|103.36|103.3|103.44|103.38|103.3|103.22|161075
1672923300000|2023-01-05 12:55:00|103.4|103.34|103.42|103.38|103.44|103.38|103.32|103.26|57886
1672923600000|2023-01-05 13:00:00|103.46|103.4|103.2|103.16|103.46|103.4|103.1|103.04|66953
1672923900000|2023-01-05 13:05:00|103.22|103.18|103.14|103.12|103.26|103.2|103.14|103.08|59287
1672924200000|2023-01-05 13:10:00|103|102.94|103.12|103.02|103.12|103.02|102.96|102.92|48876
1672924500000|2023-01-05 13:15:00|103.14|103.04|103.12|103.06|103.16|103.08|102.7|102.62|99705
1672924800000|2023-01-05 13:20:00|103.16|103.08|103.1|103.08|103.16|103.12|103.04|102.96|105373
1672925100000|2023-01-05 13:25:00|103.12|103.06|102.46|102.36|103.12|103.06|102.4|102.3|91545
1672925400000|2023-01-05 13:30:00|102.42|102.34|103.4|103.32|103.48|103.44|102.3|102.02|137074
1672925700000|2023-01-05 13:35:00|103.38|103.2|102.88|102.84|103.4|103.32|102.82|102.76|643412
1672926000000|2023-01-05 13:40:00|102.84|102.8|102.76|102.7|103.1|103.04|102.58|102.54|160478
1672926300000|2023-01-05 13:45:00|102.74|102.68|103.06|103.02|103.06|103.02|102.68|102.64|179850
1672926600000|2023-01-05 13:50:00|103.08|102.98|102.88|102.82|103.22|103.14|102.84|102.76|1437232
1672926900000|2023-01-05 13:55:00|102.9|102.84|103.08|103.04|103.12|103.06|102.9|102.84|48253
1672927200000|2023-01-05 14:00:00|103.06|103.02|103|102.94|103.08|103.04|102.8|102.72|85776
1672927500000|2023-01-05 14:05:00|102.98|102.9|102.9|102.86|102.98|102.9|102.82|102.8|92081
1672927800000|2023-01-05 14:10:00|102.88|102.84|102.8|102.76|102.88|102.84|102.62|102.58|97933
1672928100000|2023-01-05 14:15:00|102.76|102.74|102.88|102.84|102.94|102.88|102.74|102.7|332850
1672928400000|2023-01-05 14:20:00|102.98|102.9|102.84|102.8|103.1|103.04|102.84|102.76|68463
1672928700000|2023-01-05 14:25:00|102.76|102.68|102.82|102.78|102.84|102.78|102.64|102.56|157977
1672929000000|2023-01-05 14:30:00|102.84|102.8|103.12|103.08|103.2|103.16|102.64|102.6|68832
1672929300000|2023-01-05 14:35:00|103.1|103.12|103.38|103.32|103.46|103.42|102.92|102.88|103553
1672929600000|2023-01-05 14:40:00|103.36|103.36|103.26|103.22|103.46|103.42|103.22|103.18|187926
1672929900000|2023-01-05 14:45:00|103.36|103.28|103.12|103.08|103.38|103.34|103.06|103|67782
1672930200000|2023-01-05 14:50:00|103.1|103.1|103.34|103.32|103.42|103.38|103.08|103.02|450210
1672930500000|2023-01-05 14:55:00|103.24|103.2|103.34|103.3|103.42|103.36|103.24|103.2|121666
1672930800000|2023-01-05 15:00:00|103.38|103.32|103.3|103.24|103.38|103.32|103.18|103.14|94166
1672931100000|2023-01-05 15:05:00|103.28|103.22|103.24|103.18|103.6|103.56|103.12|103.06|177572
1672931400000|2023-01-05 15:10:00|103.22|103.12|103.44|103.38|103.5|103.44|103.14|103.08|75837
1672931700000|2023-01-05 15:15:00|103.42|103.36|103.28|103.24|103.42|103.36|103.28|103.22|81625
1672932000000|2023-01-05 15:20:00|103.34|103.28|102.86|102.82|103.34|103.28|102.84|102.8|83598
1672932300000|2023-01-05 15:25:00|102.84|102.78|102.66|102.6|103|102.92|102.66|102.6|66340
1672932600000|2023-01-05 15:30:00|102.64|102.62|102.76|102.72|102.98|102.9|102.64|102.58|5350553
1672932900000|2023-01-05 15:35:00|102.74|102.68|102.9|102.88|102.94|102.9|102.68|102.62|152813
1672933200000|2023-01-05 15:40:00|102.92|102.86|102.98|102.94|102.98|102.94|102.8|102.74|104889
1672933500000|2023-01-05 15:45:00|102.96|102.9|102.9|102.88|102.96|102.9|102.66|102.62|135822
1672933800000|2023-01-05 15:50:00|102.88|102.86|103.2|103.14|103.2|103.16|102.88|102.86|217973
1672934100000|2023-01-05 15:55:00|103.22|103.16|103.04|103|103.24|103.18|103.02|102.98|113554
1672934400000|2023-01-05 16:00:00|102.98|102.94|102.9|102.86|103.04|103|102.88|102.84|135837
1672934700000|2023-01-05 16:05:00|102.92|102.82|102.78|102.76|102.92|102.84|102.7|102.66|109069
1672935000000|2023-01-05 16:10:00|102.8|102.72|102.78|102.76|102.86|102.82|102.7|102.66|65290
1672935300000|2023-01-05 16:15:00|102.8|102.78|102.78|102.76|102.86|102.82|102.7|102.64|106678
1672935600000|2023-01-05 16:20:00|102.8|102.7|102.78|102.76|102.8|102.76|102.54|102.48|147927
1672935900000|2023-01-05 16:25:00|102.8|102.78|102.82|102.8|103.06|103|102.8|102.78|404876
1672992000000|2023-01-06 08:00:00|103.74|103.24|104.02|103.86|104.14|103.96|103.02|102.7|276441
1672992300000|2023-01-06 08:05:00|103.98|103.84|103.32|103.22|104.16|104|103.32|103.16|183359
1672992600000|2023-01-06 08:10:00|103.26|103.18|103.9|103.8|104.08|103.96|103.18|103.06|122837
1672992900000|2023-01-06 08:15:00|103.88|103.82|103.24|103.16|103.92|103.88|103.22|103.1|181697
1672993200000|2023-01-06 08:20:00|103.22|103.2|103.46|103.42|103.52|103.42|102.98|102.88|97657
1672993500000|2023-01-06 08:25:00|103.44|103.44|103.46|103.36|103.72|103.62|103.32|103.24|60096
1672993800000|2023-01-06 08:30:00|103.48|103.38|103.52|103.42|103.92|103.86|103.48|103.38|103211
1672994100000|2023-01-06 08:35:00|103.5|103.4|103.82|103.74|103.88|103.8|103.42|103.34|62565
1672994400000|2023-01-06 08:40:00|103.84|103.76|103.46|103.38|103.84|103.76|103.44|103.38|77294
1672994700000|2023-01-06 08:45:00|103.44|103.34|103.68|103.6|103.7|103.62|103.4|103.34|47477
1672995000000|2023-01-06 08:50:00|103.8|103.62|103.36|103.28|103.9|103.84|103.36|103.26|92306
1672995300000|2023-01-06 08:55:00|103.34|103.24|103.44|103.34|103.46|103.36|103.16|103.1|89592
1672995600000|2023-01-06 09:00:00|103.48|103.36|103.64|103.56|103.64|103.56|103.2|103.12|26077
1672995900000|2023-01-06 09:05:00|103.66|103.6|103.98|103.88|104|103.9|103.66|103.6|102214
1672996200000|2023-01-06 09:10:00|104|103.9|103.84|103.76|104.02|103.96|103.82|103.74|132883
1672996500000|2023-01-06 09:15:00|103.82|103.74|103.92|103.84|103.98|103.9|103.78|103.72|87584
1672996800000|2023-01-06 09:20:00|103.94|103.86|104.04|103.94|104.04|103.94|103.84|103.76|85293
1672997100000|2023-01-06 09:25:00|104.02|103.98|104.02|103.98|104.06|103.98|103.96|103.88|102869
1672997400000|2023-01-06 09:30:00|104.04|104|104.02|103.98|104.08|104|104.02|103.98|195676
1672997700000|2023-01-06 09:35:00|104|103.94|104.1|104.06|104.12|104.06|104|103.94|539398
1672998000000|2023-01-06 09:40:00|104.14|104.08|104.14|104.1|104.34|104.28|104.1|104.02|316975
1672998300000|2023-01-06 09:45:00|104.16|104.12|104.46|104.42|104.52|104.48|104.14|104.1|197019
1672998600000|2023-01-06 09:50:00|104.48|104.4|104.54|104.48|104.56|104.5|104.3|104.24|383812
1672998900000|2023-01-06 09:55:00|104.56|104.46|104.58|104.52|104.6|104.54|104.5|104.44|80197
1672999200000|2023-01-06 10:00:00|104.56|104.5|104.44|104.4|104.56|104.5|104.4|104.36|157935
1672999500000|2023-01-06 10:05:00|104.36|104.3|104.26|104.2|104.38|104.34|104.22|104.16|70915
1672999800000|2023-01-06 10:10:00|104.24|104.22|104.1|104.06|104.26|104.22|104.1|104.06|86008
1673000100000|2023-01-06 10:15:00|104.2|104.12|104.22|104.16|104.28|104.24|104.18|104.1|170278
1673000400000|2023-01-06 10:20:00|104.32|104.18|104.44|104.38|104.46|104.42|104.12|104.04|367306
1673000700000|2023-01-06 10:25:00|104.46|104.42|104.34|104.3|104.46|104.42|104.3|104.24|110758
1673001000000|2023-01-06 10:30:00|104.32|104.28|104.38|104.34|104.46|104.42|104.32|104.24|108357
1673001300000|2023-01-06 10:35:00|104.4|104.36|104.3|104.26|104.5|104.48|104.3|104.22|131481
1673001600000|2023-01-06 10:40:00|104.32|104.3|104.08|104.04|104.36|104.3|104.08|104.04|141537
1673001900000|2023-01-06 10:45:00|104.12|104.06|104.1|104.08|104.16|104.1|104.06|104|122502
1673002200000|2023-01-06 10:50:00|104.16|104.1|103.92|103.88|104.18|104.12|103.92|103.86|330310
1673002500000|2023-01-06 10:55:00|103.9|103.9|103.76|103.7|103.92|103.9|103.68|103.62|23725
1673002800000|2023-01-06 11:00:00|103.7|103.66|103.8|103.74|103.8|103.74|103.68|103.64|82875
1673003100000|2023-01-06 11:05:00|103.86|103.76|103.78|103.7|103.98|103.92|103.74|103.68|90344
1673003400000|2023-01-06 11:10:00|103.74|103.74|103.82|103.8|103.84|103.8|103.7|103.66|60454
1673003700000|2023-01-06 11:15:00|103.86|103.82|103.76|103.7|103.86|103.82|103.7|103.66|49487
1673004000000|2023-01-06 11:20:00|103.74|103.74|103.72|103.7|103.78|103.74|103.72|103.66|47309
1673004300000|2023-01-06 11:25:00|103.7|103.66|103.76|103.7|103.76|103.72|103.7|103.66|103551
1673004600000|2023-01-06 11:30:00|103.78|103.72|103.68|103.64|103.78|103.74|103.66|103.6|32760
1673004900000|2023-01-06 11:35:00|103.7|103.66|103.54|103.48|103.76|103.7|103.52|103.48|66809
1673005200000|2023-01-06 11:40:00|103.56|103.5|103.58|103.54|103.62|103.56|103.48|103.42|114244
1673005500000|2023-01-06 11:45:00|103.6|103.52|103.62|103.58|103.62|103.6|103.58|103.52|40697
1673005800000|2023-01-06 11:50:00|103.6|103.54|103.58|103.54|103.74|103.7|103.58|103.52|87972
1673006100000|2023-01-06 11:55:00|103.52|103.44|103.64|103.56|103.64|103.6|103.52|103.44|45659
1673006400000|2023-01-06 12:00:00|103.62|103.58|103.64|103.58|103.66|103.62|103.6|103.54|61756
1673006700000|2023-01-06 12:05:00|103.62|103.6|103.66|103.62|103.66|103.64|103.62|103.6|50571
1673007000000|2023-01-06 12:10:00|103.64|103.6|103.62|103.58|103.68|103.62|103.62|103.56|63853
1673007300000|2023-01-06 12:15:00|103.64|103.6|103.68|103.64|103.7|103.66|103.64|103.6|53771
1673007600000|2023-01-06 12:20:00|103.7|103.66|103.6|103.58|103.7|103.66|103.58|103.54|1777242
1673007900000|2023-01-06 12:25:00|103.62|103.56|103.66|103.62|103.7|103.66|103.62|103.56|77249
1673008200000|2023-01-06 12:30:00|103.68|103.64|103.66|103.64|103.68|103.64|103.62|103.58|18614
1673008500000|2023-01-06 12:35:00|103.68|103.66|103.68|103.66|103.68|103.66|103.66|103.62|30891
1673008800000|2023-01-06 12:40:00|103.7|103.68|103.7|103.64|103.8|103.74|103.68|103.64|32562
1673009100000|2023-01-06 12:45:00|103.64|103.62|103.6|103.58|103.66|103.62|103.52|103.5|74932
1673009400000|2023-01-06 12:50:00|103.58|103.56|103.4|103.36|103.58|103.56|103.38|103.36|29903
1673009700000|2023-01-06 12:55:00|103.3|103.22|103.24|103.2|103.4|103.36|103.24|103.2|52631
1673010000000|2023-01-06 13:00:00|103.28|103.22|103.16|103.1|103.28|103.24|103.14|103.1|57498
1673010300000|2023-01-06 13:05:00|103.18|103.12|103.4|103.32|103.4|103.32|103.18|103.12|107200
1673010600000|2023-01-06 13:10:00|103.38|103.3|103.32|103.28|103.4|103.36|103.32|103.26|56809
1673010900000|2023-01-06 13:15:00|103.36|103.3|103.6|103.54|103.64|103.56|103.34|103.28|111897
1673011200000|2023-01-06 13:20:00|103.58|103.52|103.54|103.5|103.6|103.58|103.5|103.44|42900
1673011500000|2023-01-06 13:25:00|103.46|103.42|103.28|103.2|103.52|103.5|103.28|103.2|149757
1673011800000|2023-01-06 13:30:00|103.3|103.34|103.36|103.26|103.92|103.7|103.22|103.16|81981
1673012100000|2023-01-06 13:35:00|103.34|103.28|103.46|103.4|103.54|103.5|103.22|103.16|96622
1673012400000|2023-01-06 13:40:00|103.52|103.44|103.56|103.52|103.6|103.54|103.5|103.42|57425
1673012700000|2023-01-06 13:45:00|103.52|103.44|103.52|103.48|103.6|103.56|103.52|103.44|95665
1673013000000|2023-01-06 13:50:00|103.54|103.5|103.6|103.54|103.72|103.66|103.52|103.48|114019
1673013300000|2023-01-06 13:55:00|103.62|103.52|103.56|103.52|103.66|103.62|103.54|103.5|145806
1673013600000|2023-01-06 14:00:00|103.54|103.5|103.68|103.64|103.74|103.68|103.52|103.46|56946
1673013900000|2023-01-06 14:05:00|103.72|103.66|103.64|103.6|103.76|103.7|103.54|103.46|51261
1673014200000|2023-01-06 14:10:00|103.66|103.56|103.68|103.64|103.68|103.64|103.58|103.54|187281
1673014500000|2023-01-06 14:15:00|103.66|103.62|103.66|103.58|103.68|103.64|103.6|103.56|60423
1673014800000|2023-01-06 14:20:00|103.64|103.6|103.74|103.72|103.8|103.74|103.62|103.56|67362
1673015100000|2023-01-06 14:25:00|103.78|103.7|103.84|103.78|103.9|103.84|103.76|103.7|50476
1673015400000|2023-01-06 14:30:00|103.82|103.76|103.64|103.58|103.82|103.76|103.54|103.52|54877
1673015700000|2023-01-06 14:35:00|103.62|103.56|103.24|103.18|103.64|103.58|103.14|103.08|152594
1673016000000|2023-01-06 14:40:00|103.26|103.2|103.38|103.3|103.66|103.6|103.26|103.18|204268
1673016300000|2023-01-06 14:45:00|103.36|103.28|103.72|103.66|103.78|103.7|103.34|103.28|168786
1673016600000|2023-01-06 14:50:00|103.64|103.6|103.74|103.7|103.82|103.78|103.64|103.6|56426
1673016900000|2023-01-06 14:55:00|103.78|103.74|103.7|103.6|103.8|103.74|103.64|103.6|66735
1673017200000|2023-01-06 15:00:00|103.8|103.64|103.42|103.4|103.8|103.66|103.42|103.34|299093
1673017500000|2023-01-06 15:05:00|103.4|103.36|103.6|103.56|103.66|103.62|103.4|103.34|117567
1673017800000|2023-01-06 15:10:00|103.62|103.58|103.56|103.54|103.68|103.64|103.56|103.52|109925
1673018100000|2023-01-06 15:15:00|103.6|103.52|103.62|103.6|103.68|103.64|103.58|103.52|33376
1673018400000|2023-01-06 15:20:00|103.64|103.58|103.66|103.62|103.68|103.64|103.58|103.52|37129
1673018700000|2023-01-06 15:25:00|103.64|103.6|103.64|103.58|103.66|103.62|103.56|103.52|33691
1673019000000|2023-01-06 15:30:00|103.62|103.6|103.56|103.52|103.68|103.64|103.56|103.5|49582
1673019300000|2023-01-06 15:35:00|103.58|103.56|103.66|103.62|103.68|103.64|103.58|103.56|38416
1673019600000|2023-01-06 15:40:00|103.64|103.64|103.6|103.54|103.7|103.66|103.58|103.54|43022
1673019900000|2023-01-06 15:45:00|103.62|103.56|103.64|103.6|103.66|103.62|103.6|103.56|60625
1673020200000|2023-01-06 15:50:00|103.66|103.62|103.64|103.58|103.7|103.66|103.62|103.56|108057
1673020500000|2023-01-06 15:55:00|103.66|103.6|103.62|103.58|103.74|103.7|103.6|103.56|105508
1673020800000|2023-01-06 16:00:00|103.58|103.56|103.66|103.62|103.72|103.68|103.56|103.52|257102
1673021100000|2023-01-06 16:05:00|103.64|103.64|103.52|103.48|103.7|103.66|103.5|103.46|184954
1673021400000|2023-01-06 16:10:00|103.54|103.5|103.24|103.22|103.54|103.5|103.24|103.18|200062
1673021700000|2023-01-06 16:15:00|103.26|103.26|103.4|103.34|103.5|103.46|103.24|103.24|133004
1673022000000|2023-01-06 16:20:00|103.36|103.3|103.52|103.48|103.52|103.48|103.28|103.24|150257
1673022300000|2023-01-06 16:25:00|103.54|103.5|103.36|103.32|103.62|103.58|103.34|103.3|152650
1673251200000|2023-01-09 08:00:00|103.34|103.04|102.32|102.1|103.34|103.04|102.2|102|239304
1673251500000|2023-01-09 08:05:00|102.3|102.12|101.4|101.3|102.36|102.3|101.4|101.3|322122
1673251800000|2023-01-09 08:10:00|101.38|101.32|101.34|101.2|101.78|101.68|101.3|101.2|337321
1673252100000|2023-01-09 08:15:00|101.32|101.24|101.16|101.12|101.36|101.24|101|100.9|289385
1673252400000|2023-01-09 08:20:00|101.08|100.98|101.28|101.24|101.34|101.26|101|100.92|89217
1673252700000|2023-01-09 08:25:00|101.3|101.2|101.48|101.42|101.52|101.46|101.1|101.02|169128
1673253000000|2023-01-09 08:30:00|101.5|101.44|101.8|101.74|101.92|101.86|101.5|101.44|350246
1673253300000|2023-01-09 08:35:00|101.76|101.68|102.12|102.06|102.18|102.14|101.74|101.68|321662
1673253600000|2023-01-09 08:40:00|102.06|102.08|101.82|101.76|102.06|102.08|101.62|101.54|140967
1673253900000|2023-01-09 08:45:00|101.8|101.78|101.58|101.5|101.9|101.86|101.58|101.5|145610
1673254200000|2023-01-09 08:50:00|101.56|101.48|101.7|101.58|101.72|101.58|101.38|101.32|65213
1673254500000|2023-01-09 08:55:00|101.68|101.6|101.84|101.74|101.9|101.84|101.58|101.54|164861
1673254800000|2023-01-09 09:00:00|101.86|101.76|101.86|101.78|101.96|101.88|101.78|101.68|59275
1673255100000|2023-01-09 09:05:00|101.9|101.8|102|101.94|102|101.94|101.8|101.74|380556
1673255400000|2023-01-09 09:10:00|101.98|101.92|102.7|102.6|102.7|102.62|101.92|101.86|378187
1673255700000|2023-01-09 09:15:00|102.72|102.62|103|102.96|103|102.98|102.72|102.62|99077
1673256000000|2023-01-09 09:20:00|103.1|103.02|103.18|103.1|103.18|103.12|102.96|102.9|109260
1673256300000|2023-01-09 09:25:00|103.14|103.08|103.48|103.44|103.5|103.44|103.14|103.08|127420
1673256600000|2023-01-09 09:30:00|103.44|103.38|103.2|103.12|103.44|103.38|103.14|103.06|104157
1673256900000|2023-01-09 09:35:00|103.18|103.1|103.24|103.14|103.24|103.18|103.14|103.06|43901
1673257200000|2023-01-09 09:40:00|103.28|103.18|103.44|103.4|103.5|103.42|103.24|103.18|67757
1673257500000|2023-01-09 09:45:00|103.42|103.38|103.52|103.46|103.68|103.6|103.42|103.38|160836
1673257800000|2023-01-09 09:50:00|103.5|103.44|103.32|103.28|103.52|103.44|103.32|103.28|33050
1673258100000|2023-01-09 09:55:00|103.28|103.2|103.08|103|103.28|103.2|103.02|102.96|49014
1673258400000|2023-01-09 10:00:00|103.06|103.02|103.14|103.1|103.18|103.12|102.96|102.9|85861
1673258700000|2023-01-09 10:05:00|103.12|103.08|102.9|102.84|103.14|103.08|102.86|102.84|278611
1673259000000|2023-01-09 10:10:00|102.92|102.86|103.06|103|103.06|103.02|102.8|102.74|82934
1673259300000|2023-01-09 10:15:00|103.04|103.02|103.22|103.18|103.24|103.18|103.04|102.98|82807
1673259600000|2023-01-09 10:20:00|103.28|103.16|103.4|103.36|103.42|103.36|103.14|103.08|46676
1673259900000|2023-01-09 10:25:00|103.42|103.38|103.38|103.32|103.44|103.38|103.3|103.26|45833
1673260200000|2023-01-09 10:30:00|103.36|103.34|103.4|103.36|103.64|103.58|103.36|103.32|66432
1673260500000|2023-01-09 10:35:00|103.36|103.3|103.38|103.3|103.4|103.34|103.32|103.24|17318
1673260800000|2023-01-09 10:40:00|103.36|103.32|103.42|103.38|103.48|103.44|103.32|103.28|114720
1673261100000|2023-01-09 10:45:00|103.4|103.36|103.4|103.36|103.46|103.42|103.4|103.34|143131
1673261400000|2023-01-09 10:50:00|103.42|103.38|103.44|103.42|103.48|103.44|103.42|103.38|47462
1673261700000|2023-01-09 10:55:00|103.46|103.4|103.46|103.42|103.52|103.48|103.46|103.38|60526
1673262000000|2023-01-09 11:00:00|103.44|103.3|103.38|103.34|103.44|103.34|103.24|103.2|101279
1673262300000|2023-01-09 11:05:00|103.34|103.28|103.36|103.3|103.4|103.36|103.3|103.24|117475
1673262600000|2023-01-09 11:10:00|103.38|103.32|103.38|103.34|103.38|103.34|103.3|103.24|35227
1673262900000|2023-01-09 11:15:00|103.4|103.32|103.42|103.36|103.48|103.42|103.38|103.32|32507
1673263200000|2023-01-09 11:20:00|103.4|103.34|103.08|103.02|103.4|103.36|103.08|103.02|17308
1673263500000|2023-01-09 11:25:00|103.06|103.04|103.14|103.08|103.14|103.1|103.06|103.02|51448
1673263800000|2023-01-09 11:30:00|103.12|103.1|103.16|103.08|103.16|103.12|103|102.94|94916
1673264100000|2023-01-09 11:35:00|103.18|103.1|103.26|103.2|103.26|103.2|103.06|103.02|29661
1673264400000|2023-01-09 11:40:00|103.24|103.18|103.42|103.4|103.46|103.4|103.24|103.18|61780
1673264700000|2023-01-09 11:45:00|103.46|103.38|103.44|103.4|103.46|103.4|103.42|103.38|45064
1673265000000|2023-01-09 11:50:00|103.42|103.38|103.34|103.28|103.42|103.38|103.32|103.28|14122
1673265300000|2023-01-09 11:55:00|103.32|103.32|103.38|103.36|103.42|103.38|103.32|103.28|78990
1673265600000|2023-01-09 12:00:00|103.36|103.32|103.24|103.2|103.36|103.32|103.2|103.14|59260
1673265900000|2023-01-09 12:05:00|103.26|103.18|103.26|103.2|103.26|103.22|103.22|103.18|23803
1673266200000|2023-01-09 12:10:00|103.24|103.24|103.42|103.36|103.42|103.36|103.24|103.22|66854
1673266500000|2023-01-09 12:15:00|103.4|103.34|103.42|103.4|103.5|103.44|103.38|103.34|94449
1673266800000|2023-01-09 12:20:00|103.44|103.38|103.38|103.32|103.44|103.38|103.26|103.2|31151
1673267100000|2023-01-09 12:25:00|103.4|103.36|103.42|103.4|103.44|103.4|103.38|103.32|123696
1673267400000|2023-01-09 12:30:00|103.46|103.42|103.44|103.4|103.52|103.48|103.4|103.34|83820
1673267700000|2023-01-09 12:35:00|103.54|103.48|103.62|103.58|103.66|103.62|103.5|103.46|130677
1673268000000|2023-01-09 12:40:00|103.58|103.52|103.7|103.64|103.7|103.64|103.58|103.52|58783
1673268300000|2023-01-09 12:45:00|103.66|103.6|103.56|103.5|103.68|103.62|103.52|103.46|150067
1673268600000|2023-01-09 12:50:00|103.54|103.46|103.52|103.48|103.56|103.52|103.5|103.46|232484
1673268900000|2023-01-09 12:55:00|103.54|103.5|103.52|103.48|103.58|103.54|103.5|103.46|193369
1673269200000|2023-01-09 13:00:00|103.5|103.46|103.48|103.46|103.5|103.48|103.48|103.46|47601
1673269500000|2023-01-09 13:05:00|103.46|103.4|103.46|103.44|103.56|103.52|103.4|103.36|83280
1673269800000|2023-01-09 13:10:00|103.48|103.42|103.5|103.46|103.58|103.52|103.46|103.42|133894
1673270100000|2023-01-09 13:15:00|103.46|103.42|103.54|103.48|103.56|103.5|103.44|103.4|67065
1673270400000|2023-01-09 13:20:00|103.56|103.5|103.56|103.48|103.7|103.66|103.54|103.48|84458
1673270700000|2023-01-09 13:25:00|103.46|103.5|103.36|103.3|103.54|103.5|103.26|103.2|29413
1673271000000|2023-01-09 13:30:00|103.34|103.28|103.28|103.24|103.36|103.32|103.28|103.22|20153
1673271300000|2023-01-09 13:35:00|103.34|103.26|103.36|103.32|103.38|103.34|103.32|103.26|44339
1673271600000|2023-01-09 13:40:00|103.38|103.34|103.58|103.54|103.58|103.54|103.36|103.34|105711
1673271900000|2023-01-09 13:45:00|103.6|103.58|103.94|103.88|103.98|103.9|103.6|103.58|87068
1673272200000|2023-01-09 13:50:00|103.88|103.84|103.94|103.88|103.98|103.92|103.88|103.82|28717
1673272500000|2023-01-09 13:55:00|103.96|103.9|103.86|103.8|103.96|103.9|103.84|103.78|42166
1673272800000|2023-01-09 14:00:00|103.88|103.82|103.98|103.96|103.98|103.96|103.88|103.8|89348
1673273100000|2023-01-09 14:05:00|104.08|104.02|103.94|103.86|104.14|104.06|103.86|103.82|292619
1673273400000|2023-01-09 14:10:00|103.92|103.84|104|103.92|104|103.96|103.92|103.84|51931
1673273700000|2023-01-09 14:15:00|104.04|103.94|104|103.94|104.08|104.04|103.98|103.94|164179
1673274000000|2023-01-09 14:20:00|103.98|103.88|104.1|104.06|104.18|104.12|103.94|103.88|99681
1673274300000|2023-01-09 14:25:00|104.08|104.08|103.98|103.92|104.08|104.08|103.94|103.88|90781
1673274600000|2023-01-09 14:30:00|103.96|103.88|103.94|103.9|104.02|103.98|103.86|103.8|118395
1673274900000|2023-01-09 14:35:00|103.9|103.88|103.92|103.88|103.98|103.94|103.72|103.68|86475
1673275200000|2023-01-09 14:40:00|103.9|103.86|103.98|103.94|103.98|103.94|103.8|103.74|66321
1673275500000|2023-01-09 14:45:00|104|103.96|103.9|103.84|104|103.96|103.82|103.76|286010
1673275800000|2023-01-09 14:50:00|103.88|103.8|104.06|104.02|104.08|104.04|103.84|103.8|139675
1673276100000|2023-01-09 14:55:00|104.04|103.98|104.14|104.08|104.18|104.14|104.02|103.98|367671
1673276400000|2023-01-09 15:00:00|104.12|104.1|104.02|103.98|104.18|104.14|104.02|103.98|803887
1673276700000|2023-01-09 15:05:00|104|103.94|103.98|103.94|104.06|104.02|103.92|103.86|79316
1673277000000|2023-01-09 15:10:00|104.06|104|104.08|104.02|104.18|104.14|103.96|103.92|444603
1673277300000|2023-01-09 15:15:00|104.12|104.06|104.1|104.08|104.2|104.16|104.08|104.02|215142
1673277600000|2023-01-09 15:20:00|104.08|104.04|104|103.94|104.08|104.06|103.94|103.9|178315
1673277900000|2023-01-09 15:25:00|103.98|103.92|103.98|103.94|104.02|104|103.94|103.92|102509
1673278200000|2023-01-09 15:30:00|103.96|103.9|104.02|104|104.02|104|103.9|103.84|67921
1673278500000|2023-01-09 15:35:00|104.04|103.98|104.08|104.04|104.14|104.08|104|103.98|87235
1673278800000|2023-01-09 15:40:00|104.04|104|103.88|103.84|104.04|104.02|103.88|103.84|111909
1673279100000|2023-01-09 15:45:00|103.86|103.82|104.22|104.18|104.26|104.22|103.68|103.64|98285
1673279400000|2023-01-09 15:50:00|104.2|104.16|103.86|103.82|104.2|104.16|103.84|103.78|39862
1673279700000|2023-01-09 15:55:00|103.84|103.76|103.78|103.76|103.84|103.8|103.72|103.68|65543
1673280000000|2023-01-09 16:00:00|103.8|103.74|103.74|103.72|103.8|103.78|103.68|103.64|66318
1673280300000|2023-01-09 16:05:00|103.72|103.68|103.74|103.72|103.82|103.8|103.64|103.58|136772
1673280600000|2023-01-09 16:10:00|103.72|103.7|103.72|103.7|103.76|103.72|103.66|103.62|79226
1673280900000|2023-01-09 16:15:00|103.7|103.68|103.78|103.74|103.78|103.74|103.64|103.6|82470
1673281200000|2023-01-09 16:20:00|103.8|103.76|104|103.96|104.08|104.06|103.78|103.74|162810
1673281500000|2023-01-09 16:25:00|103.98|103.92|103.78|103.76|103.98|103.94|103.78|103.74|112073
1673337600000|2023-01-10 08:00:00|103.38|103.26|103.82|103.66|103.82|103.7|103.34|103.14|115912
1673337900000|2023-01-10 08:05:00|103.94|103.64|104.06|103.94|104.32|104.2|103.9|103.64|114250
1673338200000|2023-01-10 08:10:00|103.88|103.7|103.52|103.44|103.88|103.78|103.5|103.44|92493
1673338500000|2023-01-10 08:15:00|103.54|103.46|103.14|103.04|103.54|103.48|103.14|103.04|63772
1673338800000|2023-01-10 08:20:00|103.12|103.02|103.14|103.06|103.4|103.3|103.1|103|98712
1673339100000|2023-01-10 08:25:00|103.2|103.14|103.06|103.02|103.4|103.3|103.06|103.02|110957
1673339400000|2023-01-10 08:30:00|103.08|103.04|103.3|103.22|103.32|103.24|103.08|103.04|28222
1673339700000|2023-01-10 08:35:00|103.24|103.24|103.32|103.26|103.36|103.3|103.14|103.06|54994
1673340000000|2023-01-10 08:40:00|103.3|103.28|102.98|102.9|103.3|103.28|102.98|102.9|19333
1673340300000|2023-01-10 08:45:00|102.96|102.92|103.08|103.04|103.14|103.06|102.96|102.9|117937
1673340600000|2023-01-10 08:50:00|103.12|103.06|102.92|102.88|103.22|103.16|102.92|102.88|52147
1673340900000|2023-01-10 08:55:00|102.96|102.9|102.96|102.88|103.02|102.96|102.86|102.8|102481
1673341200000|2023-01-10 09:00:00|102.9|102.82|102.66|102.6|102.98|102.96|102.66|102.6|91786
1673341500000|2023-01-10 09:05:00|102.72|102.62|102.7|102.66|102.74|102.68|102.58|102.52|169272
1673341800000|2023-01-10 09:10:00|102.72|102.58|102.54|102.44|102.74|102.66|102.5|102.44|157442
1673342100000|2023-01-10 09:15:00|102.72|102.66|102.36|102.3|102.72|102.66|102.36|102.28|145763
1673342400000|2023-01-10 09:20:00|102.34|102.28|102.02|101.92|102.34|102.28|101.84|101.76|505385
1673342700000|2023-01-10 09:25:00|102.08|101.94|102.36|102.28|102.36|102.28|102.02|101.94|84405
1673343000000|2023-01-10 09:30:00|102.4|102.3|102.18|102.14|102.4|102.36|102.18|102.14|22837
1673343300000|2023-01-10 09:35:00|102.16|102.06|102.18|102.14|102.4|102.32|102.12|102.04|82317
1673343600000|2023-01-10 09:40:00|102.2|102.12|101.96|101.94|102.2|102.14|101.96|101.92|432616
1673343900000|2023-01-10 09:45:00|101.98|101.96|101.9|101.84|102.04|101.98|101.8|101.74|178101
1673344200000|2023-01-10 09:50:00|101.88|101.82|101.98|101.94|101.98|101.94|101.82|101.78|204910
1673344500000|2023-01-10 09:55:00|101.96|101.9|101.96|101.9|102.12|102.06|101.9|101.88|72512
1673344800000|2023-01-10 10:00:00|101.98|101.92|101.96|101.92|102.1|102.06|101.92|101.88|95412
1673345100000|2023-01-10 10:05:00|101.98|101.94|102.12|102.06|102.12|102.08|101.98|101.94|203358
1673345400000|2023-01-10 10:10:00|102.2|102.14|102.24|102.2|102.26|102.22|102.16|102.12|68699
1673345700000|2023-01-10 10:15:00|102.26|102.22|102.22|102.18|102.3|102.26|102.2|102.16|36092
1673346000000|2023-01-10 10:20:00|102.18|102.16|102.12|102.08|102.18|102.16|102.04|102|109599
1673346300000|2023-01-10 10:25:00|102.14|102.12|102.18|102.16|102.32|102.24|102.12|102.12|85637
1673346600000|2023-01-10 10:30:00|102.2|102.14|102.26|102.24|102.26|102.24|102.16|102.1|35677
1673346900000|2023-01-10 10:35:00|102.28|102.22|102.14|102.1|102.36|102.3|102.14|102.08|38340
1673347200000|2023-01-10 10:40:00|102.16|102.14|101.98|101.94|102.2|102.14|101.96|101.92|32688
1673347500000|2023-01-10 10:45:00|101.96|101.92|101.98|101.92|102|101.94|101.86|101.82|67224
1673347800000|2023-01-10 10:50:00|101.96|101.84|101.62|101.56|101.96|101.84|101.62|101.56|68925
1673348100000|2023-01-10 10:55:00|101.6|101.58|101.64|101.6|101.7|101.66|101.6|101.58|173659
1673348400000|2023-01-10 11:00:00|101.68|101.56|101.66|101.6|101.68|101.6|101.52|101.48|28931
1673348700000|2023-01-10 11:05:00|101.64|101.62|101.6|101.56|101.66|101.62|101.58|101.56|143635
1673349000000|2023-01-10 11:10:00|101.54|101.48|101.68|101.62|101.7|101.62|101.54|101.48|194194
1673349300000|2023-01-10 11:15:00|101.66|101.76|101.76|101.72|101.96|101.9|101.66|101.72|97087
1673349600000|2023-01-10 11:20:00|101.8|101.74|101.86|101.78|101.86|101.82|101.78|101.72|43631
1673349900000|2023-01-10 11:25:00|101.84|101.76|101.94|101.86|101.94|101.9|101.8|101.76|66861
1673350200000|2023-01-10 11:30:00|101.92|101.88|101.96|101.9|101.98|101.92|101.92|101.86|17759
1673350500000|2023-01-10 11:35:00|101.94|101.88|101.96|101.92|101.98|101.92|101.92|101.88|42767
1673350800000|2023-01-10 11:40:00|101.98|101.96|101.92|101.86|101.98|101.96|101.88|101.82|67340
1673351100000|2023-01-10 11:45:00|101.9|101.84|101.6|101.56|101.9|101.84|101.54|101.52|471072
1673351400000|2023-01-10 11:50:00|101.58|101.54|101.32|101.28|101.6|101.56|101.3|101.26|228512
1673351700000|2023-01-10 11:55:00|101.34|101.3|101.28|101.24|101.34|101.3|101.16|101.1|105756
1673352000000|2023-01-10 12:00:00|101.26|101.22|101.32|101.3|101.34|101.3|101.14|101.1|112367
1673352300000|2023-01-10 12:05:00|101.34|101.28|101.4|101.38|101.44|101.4|101.34|101.28|150902
1673352600000|2023-01-10 12:10:00|101.48|101.42|101.16|101.1|101.48|101.42|101.14|101.08|76638
1673352900000|2023-01-10 12:15:00|101.2|101.14|101.16|101.1|101.28|101.24|101.12|101.04|37484
1673353200000|2023-01-10 12:20:00|101.14|101.08|101.16|101.12|101.22|101.14|100.96|100.92|204527
1673353500000|2023-01-10 12:25:00|101.26|101.18|101.28|101.24|101.36|101.32|101.24|101.18|45468
1673353800000|2023-01-10 12:30:00|101.2|101.18|101.04|100.98|101.2|101.18|101.04|100.96|69686
1673354100000|2023-01-10 12:35:00|101.02|101|101.14|101.12|101.16|101.12|101.02|100.96|369673
1673354400000|2023-01-10 12:40:00|101.18|101.14|101.18|101.14|101.24|101.22|101.18|101.14|37155
1673354700000|2023-01-10 12:45:00|101.2|101.16|101.08|101.04|101.2|101.16|101.08|101.04|96845
1673355000000|2023-01-10 12:50:00|101.04|101|101.02|100.98|101.08|101.04|101|100.98|138776
1673355300000|2023-01-10 12:55:00|101.08|101.04|101.02|101|101.08|101.04|101|100.98|40758
1673355600000|2023-01-10 13:00:00|101.06|101.04|101.6|101.58|101.6|101.58|101.06|101.04|41435
1673355900000|2023-01-10 13:05:00|101.62|101.68|101.52|101.48|101.92|101.86|101.46|101.42|89264
1673356200000|2023-01-10 13:10:00|101.5|101.42|101.4|101.36|101.54|101.48|101.38|101.36|35989
1673356500000|2023-01-10 13:15:00|101.38|101.34|101.32|101.26|101.4|101.34|101.22|101.16|63825
1673356800000|2023-01-10 13:20:00|101.3|101.36|101.18|101.1|101.44|101.4|101.16|101.08|155239
1673357100000|2023-01-10 13:25:00|101.16|101.12|101.34|101.26|101.34|101.3|101.16|101.1|11305
1673357400000|2023-01-10 13:30:00|101.32|101.28|101.52|101.48|101.52|101.48|101.22|101.16|157461
1673357700000|2023-01-10 13:35:00|101.56|101.5|101.52|101.46|101.64|101.54|101.52|101.46|38025
1673358000000|2023-01-10 13:40:00|101.48|101.42|101.46|101.44|101.54|101.46|101.38|101.32|115396
1673358300000|2023-01-10 13:45:00|101.44|101.4|101.44|101.42|101.5|101.44|101.44|101.4|1494680
1673358600000|2023-01-10 13:50:00|101.46|101.4|101.3|101.28|101.46|101.4|101.3|101.26|52449
1673358900000|2023-01-10 13:55:00|101.26|101.2|101.5|101.42|101.5|101.42|101.26|101.2|22975
1673359200000|2023-01-10 14:00:00|101.48|101.44|101.52|101.46|101.66|101.6|101.44|101.38|80350
1673359500000|2023-01-10 14:05:00|101.5|101.44|101.22|101.16|101.5|101.46|101.22|101.16|28468
1673359800000|2023-01-10 14:10:00|101.2|101.12|101.24|101.2|101.24|101.2|101.1|101.04|69857
1673360100000|2023-01-10 14:15:00|101.22|101.18|101.34|101.3|101.36|101.32|101.2|101.16|167403
1673360400000|2023-01-10 14:20:00|101.32|101.26|101.22|101.18|101.32|101.28|101.16|101.14|32222
1673360700000|2023-01-10 14:25:00|101.2|101.16|101.28|101.26|101.36|101.3|101.16|101.14|36359
1673361000000|2023-01-10 14:30:00|101.32|101.28|101.5|101.46|101.56|101.5|101.3|101.24|180992
1673361300000|2023-01-10 14:35:00|101.42|101.36|101.44|101.38|101.54|101.5|101.3|101.28|109958
1673361600000|2023-01-10 14:40:00|101.42|101.34|101.3|101.26|101.44|101.38|101.28|101.26|85109
1673361900000|2023-01-10 14:45:00|101.32|101.28|100.9|100.86|101.32|101.28|100.88|100.82|227108
1673362200000|2023-01-10 14:50:00|100.88|100.8|100.64|100.6|100.96|100.92|100.62|100.56|139000
1673362500000|2023-01-10 14:55:00|100.62|100.56|100.6|100.54|100.84|100.78|100.52|100.46|113842
1673362800000|2023-01-10 15:00:00|100.58|100.5|100.76|100.72|100.8|100.76|100.58|100.5|77283
1673363100000|2023-01-10 15:05:00|100.72|100.7|100.96|100.9|101.08|101.04|100.68|100.66|123091
1673363400000|2023-01-10 15:10:00|100.94|100.88|101|100.98|101.02|101|100.84|100.8|68194
1673363700000|2023-01-10 15:15:00|100.98|100.96|101.26|101.24|101.36|101.3|100.96|100.92|250166
1673364000000|2023-01-10 15:20:00|101.3|101.22|101.4|101.36|101.46|101.4|101.28|101.22|88602
1673364300000|2023-01-10 15:25:00|101.44|101.42|101.44|101.42|101.48|101.46|101.44|101.4|110309
1673364600000|2023-01-10 15:30:00|101.46|101.44|101.1|101.08|101.48|101.46|101.1|101.08|180526
1673364900000|2023-01-10 15:35:00|101.14|101.1|101.1|101.08|101.14|101.12|101.04|101.02|64531
1673365200000|2023-01-10 15:40:00|101.06|101.04|100.94|100.92|101.14|101.1|100.88|100.82|80733
1673365500000|2023-01-10 15:45:00|100.96|100.94|100.98|100.96|101.08|101.02|100.96|100.94|84196
1673365800000|2023-01-10 15:50:00|100.96|100.94|101.14|101.1|101.22|101.16|100.96|100.94|784507
1673366100000|2023-01-10 15:55:00|101.12|101.08|101.16|101.14|101.22|101.18|101.1|101.08|57203
1673366400000|2023-01-10 16:00:00|101.14|101.1|101.18|101.16|101.2|101.16|101.1|101.08|69106
1673366700000|2023-01-10 16:05:00|101.16|101.14|101.4|101.38|101.4|101.38|101.14|101.1|111553
1673367000000|2023-01-10 16:10:00|101.46|101.4|101.4|101.38|101.46|101.42|101.34|101.3|128970
1673367300000|2023-01-10 16:15:00|101.42|101.36|101.44|101.42|101.5|101.48|101.32|101.26|131177
1673367600000|2023-01-10 16:20:00|101.42|101.4|101.38|101.36|101.44|101.42|101.38|101.36|160094
1673367900000|2023-01-10 16:25:00|101.36|101.34|101.38|101.32|101.42|101.38|101.22|101.2|1449192
1673424000000|2023-01-11 08:00:00|101.88|101.44|101.78|101.62|102.68|102.52|101.7|101.44|357843
1673424300000|2023-01-11 08:05:00|101.76|101.52|101.84|101.74|101.9|101.78|101.54|101.4|54461
1673424600000|2023-01-11 08:10:00|101.82|101.76|101.9|101.76|102.16|102.06|101.52|101.38|297100
1673424900000|2023-01-11 08:15:00|101.84|101.74|102.48|102.42|102.56|102.46|101.84|101.74|56619
1673425200000|2023-01-11 08:20:00|102.46|102.26|102.66|102.58|102.66|102.6|102.14|102.06|76091
1673425500000|2023-01-11 08:25:00|102.64|102.56|102.92|102.88|103.12|103.06|102.62|102.56|112907
1673425800000|2023-01-11 08:30:00|102.9|102.84|103.08|103|103.42|103.34|102.76|102.68|301739
1673426100000|2023-01-11 08:35:00|103.1|103.02|103.04|102.98|103.38|103.3|102.88|102.76|388142
1673426400000|2023-01-11 08:40:00|103.12|103.04|103.24|103.2|103.32|103.26|103|102.92|117497
1673426700000|2023-01-11 08:45:00|103.22|103.14|103.08|103.02|103.28|103.18|103.02|102.96|135727
1673427000000|2023-01-11 08:50:00|103.1|103.04|103.26|103.2|103.3|103.24|103|102.96|121105
1673427300000|2023-01-11 08:55:00|103.24|103.14|103.46|103.4|103.48|103.4|103.16|103.1|664582
1673427600000|2023-01-11 09:00:00|103.48|103.3|103.54|103.44|103.64|103.56|103.36|103.28|143351
1673427900000|2023-01-11 09:05:00|103.52|103.52|103.7|103.6|103.9|103.82|103.46|103.52|75984
1673428200000|2023-01-11 09:10:00|103.68|103.58|103.26|103.18|103.68|103.62|103.26|103.18|79916
1673428500000|2023-01-11 09:15:00|103.32|103.2|103.3|103.28|103.34|103.28|103.06|103|114317
1673428800000|2023-01-11 09:20:00|103.28|103.22|103.4|103.32|103.44|103.36|103.2|103.14|78893
1673429100000|2023-01-11 09:25:00|103.38|103.34|103.34|103.26|103.46|103.44|103.34|103.26|17110
1673429400000|2023-01-11 09:30:00|103.32|103.24|103.22|103.18|103.44|103.36|103.22|103.14|43823
1673429700000|2023-01-11 09:35:00|103.2|103.14|103.14|103.1|103.32|103.24|103.14|103.08|207910
1673430000000|2023-01-11 09:40:00|103.12|103.02|102.8|102.76|103.12|103.02|102.74|102.7|106795
1673430300000|2023-01-11 09:45:00|102.84|102.78|102.66|102.62|102.92|102.86|102.66|102.62|50301
1673430600000|2023-01-11 09:50:00|102.6|102.58|102.74|102.72|102.76|102.72|102.6|102.54|44131
1673430900000|2023-01-11 09:55:00|102.76|102.68|102.88|102.78|102.9|102.84|102.76|102.68|25128
1673431200000|2023-01-11 10:00:00|102.94|102.8|102.76|102.72|102.94|102.88|102.74|102.68|62456
1673431500000|2023-01-11 10:05:00|102.8|102.7|102.8|102.74|102.86|102.8|102.72|102.68|41842
1673431800000|2023-01-11 10:10:00|102.86|102.78|102.6|102.54|102.86|102.78|102.6|102.54|131512
1673432100000|2023-01-11 10:15:00|102.62|102.56|102.6|102.54|102.68|102.62|102.48|102.42|59708
1673432400000|2023-01-11 10:20:00|102.66|102.56|102.7|102.66|102.74|102.68|102.66|102.56|38939
1673432700000|2023-01-11 10:25:00|102.78|102.72|102.86|102.78|102.86|102.8|102.68|102.62|33805
1673433000000|2023-01-11 10:30:00|102.84|102.74|102.88|102.82|103|102.94|102.78|102.74|138604
1673433300000|2023-01-11 10:35:00|102.86|102.8|102.84|102.78|102.86|102.8|102.76|102.74|73850
1673433600000|2023-01-11 10:40:00|102.82|102.8|102.82|102.78|102.92|102.84|102.8|102.74|20622
1673433900000|2023-01-11 10:45:00|102.8|102.74|103.1|103.04|103.12|103.08|102.78|102.74|43671
1673434200000|2023-01-11 10:50:00|103.12|103.06|102.96|102.92|103.14|103.08|102.96|102.92|22421
1673434500000|2023-01-11 10:55:00|102.98|102.9|102.98|102.92|103.06|103|102.94|102.9|85842
1673434800000|2023-01-11 11:00:00|102.96|102.94|102.84|102.8|102.96|102.94|102.84|102.8|29926
1673435100000|2023-01-11 11:05:00|102.82|102.76|102.72|102.66|102.84|102.76|102.72|102.66|19739
1673435400000|2023-01-11 11:10:00|102.82|102.68|102.96|102.9|102.96|102.9|102.82|102.66|25449
1673435700000|2023-01-11 11:15:00|102.98|102.92|102.78|102.76|102.98|102.92|102.78|102.76|48199
1673436000000|2023-01-11 11:20:00|102.76|102.72|102.7|102.68|102.76|102.72|102.6|102.56|38373
1673436300000|2023-01-11 11:25:00|102.72|102.66|102.98|102.9|103|102.92|102.72|102.66|34500
1673436600000|2023-01-11 11:30:00|102.96|102.86|103.1|103.04|103.18|103.1|102.94|102.86|44970
1673436900000|2023-01-11 11:35:00|103.08|103.08|103.12|103.06|103.12|103.08|103|102.96|60065
1673437200000|2023-01-11 11:40:00|103.1|103.1|103.02|102.98|103.2|103.14|103.02|102.98|43240
1673437500000|2023-01-11 11:45:00|103|102.96|102.98|102.94|103.1|103.02|102.98|102.92|51914
1673437800000|2023-01-11 11:50:00|102.96|102.9|102.82|102.76|103.04|102.98|102.82|102.76|44398
1673438100000|2023-01-11 11:55:00|102.8|102.78|102.86|102.8|102.86|102.84|102.8|102.76|45247
1673438400000|2023-01-11 12:00:00|102.84|102.82|102.68|102.66|102.84|102.82|102.68|102.66|21383
1673438700000|2023-01-11 12:05:00|102.66|102.6|102.74|102.66|102.76|102.7|102.62|102.58|19278
1673439000000|2023-01-11 12:10:00|102.72|102.6|103.1|103.06|103.1|103.06|102.66|102.6|106427
1673439300000|2023-01-11 12:15:00|103.14|103.08|102.92|102.84|103.16|103.1|102.92|102.84|112792
1673439600000|2023-01-11 12:20:00|102.9|102.92|103.08|103.04|103.12|103.04|102.9|102.84|57814
1673439900000|2023-01-11 12:25:00|103.06|102.98|103.16|103.1|103.16|103.1|103.02|102.96|34780
1673440200000|2023-01-11 12:30:00|103.26|103.08|103.24|103.18|103.3|103.24|103.22|103.08|17184
1673440500000|2023-01-11 12:35:00|103.26|103.2|103.38|103.34|103.5|103.44|103.16|103.08|55867
1673440800000|2023-01-11 12:40:00|103.34|103.3|103.36|103.34|103.42|103.36|103.3|103.26|61555
1673441100000|2023-01-11 12:45:00|103.38|103.32|103.38|103.32|103.5|103.44|103.34|103.28|53729
1673441400000|2023-01-11 12:50:00|103.4|103.34|103.46|103.38|103.48|103.42|103.36|103.3|41922
1673441700000|2023-01-11 12:55:00|103.44|103.4|103.4|103.36|103.56|103.5|103.4|103.36|35187
1673442000000|2023-01-11 13:00:00|103.42|103.4|103.28|103.24|103.5|103.42|103.28|103.22|62721
1673442300000|2023-01-11 13:05:00|103.26|103.22|103.32|103.26|103.36|103.3|103.26|103.22|61227
1673442600000|2023-01-11 13:10:00|103.3|103.24|103.32|103.28|103.38|103.34|103.28|103.24|23452
1673442900000|2023-01-11 13:15:00|103.3|103.24|103.18|103.14|103.32|103.28|103.18|103.12|71390
1673443200000|2023-01-11 13:20:00|103.16|103.12|103.2|103.14|103.2|103.16|103|102.98|116442
1673443500000|2023-01-11 13:25:00|103.26|103.16|103.14|103.12|103.26|103.22|103.14|103.12|328263
1673443800000|2023-01-11 13:30:00|103.12|103.08|102.86|102.82|103.12|103.08|102.86|102.82|38665
1673444100000|2023-01-11 13:35:00|102.88|102.86|102.84|102.8|102.94|102.9|102.84|102.8|71609
1673444400000|2023-01-11 13:40:00|102.88|102.84|102.72|102.7|102.9|102.86|102.64|102.58|54494
1673444700000|2023-01-11 13:45:00|102.8|102.72|102.94|102.88|102.94|102.9|102.74|102.72|19034
1673445000000|2023-01-11 13:50:00|102.92|102.82|102.86|102.82|102.98|102.9|102.86|102.82|45893
1673445300000|2023-01-11 13:55:00|102.88|102.78|102.82|102.78|102.88|102.78|102.74|102.66|27092
1673445600000|2023-01-11 14:00:00|102.8|102.76|102.82|102.76|102.88|102.82|102.8|102.76|24384
1673445900000|2023-01-11 14:05:00|102.8|102.74|102.8|102.76|102.86|102.8|102.76|102.7|53132
1673446200000|2023-01-11 14:10:00|102.74|102.72|102.66|102.64|102.74|102.72|102.66|102.64|36327
1673446500000|2023-01-11 14:15:00|102.6|102.62|102.74|102.68|102.78|102.74|102.42|102.4|157978
1673446800000|2023-01-11 14:20:00|102.72|102.6|102.68|102.62|102.78|102.7|102.64|102.6|103062
1673447100000|2023-01-11 14:25:00|102.7|102.64|102.78|102.72|102.78|102.74|102.66|102.6|105590
1673447400000|2023-01-11 14:30:00|102.74|102.68|102.58|102.54|102.76|102.7|102.52|102.46|64345
1673447700000|2023-01-11 14:35:00|102.56|102.56|102.76|102.72|102.76|102.72|102.54|102.5|55671
1673448000000|2023-01-11 14:40:00|102.74|102.7|102.9|102.88|102.9|102.88|102.74|102.68|48227
1673448300000|2023-01-11 14:45:00|102.92|102.9|102.92|102.9|103.06|103|102.86|102.82|52116
1673448600000|2023-01-11 14:50:00|102.9|102.86|103.02|102.98|103.1|103.08|102.9|102.86|43986
1673448900000|2023-01-11 14:55:00|103|102.96|103.04|103|103.14|103.1|102.94|102.9|158841
1673449200000|2023-01-11 15:00:00|103.02|102.96|102.98|102.94|103.1|103.08|102.88|102.86|41466
1673449500000|2023-01-11 15:05:00|103.04|102.96|102.78|102.76|103.04|103|102.72|102.7|85889
1673449800000|2023-01-11 15:10:00|102.76|102.74|102.76|102.72|102.86|102.82|102.72|102.7|82031
1673450100000|2023-01-11 15:15:00|102.74|102.7|102.56|102.52|102.74|102.7|102.36|102.3|39655
1673450400000|2023-01-11 15:20:00|102.52|102.48|102.54|102.48|102.58|102.56|102.44|102.4|53330
1673450700000|2023-01-11 15:25:00|102.52|102.5|102.62|102.58|102.64|102.58|102.52|102.48|44733
1673451000000|2023-01-11 15:30:00|102.68|102.62|102.68|102.66|102.82|102.76|102.62|102.58|44167
1673451300000|2023-01-11 15:35:00|102.66|102.62|102.8|102.76|102.98|102.92|102.64|102.6|63762
1673451600000|2023-01-11 15:40:00|102.78|102.78|102.98|102.94|103|102.98|102.78|102.76|54992
1673451900000|2023-01-11 15:45:00|103.04|102.98|103.02|102.96|103.16|103.1|103.02|102.96|95951
1673452200000|2023-01-11 15:50:00|103|102.98|103.14|103.1|103.2|103.16|103|102.98|164077
1673452500000|2023-01-11 15:55:00|103.2|103.12|102.9|102.86|103.2|103.16|102.9|102.86|48165
1673452800000|2023-01-11 16:00:00|102.94|102.88|103.02|103|103.18|103.14|102.94|102.88|91501
1673453100000|2023-01-11 16:05:00|103.04|102.98|102.8|102.78|103.04|102.98|102.8|102.78|78028
1673453400000|2023-01-11 16:10:00|102.78|102.76|102.98|102.94|102.98|102.94|102.74|102.72|56156
1673453700000|2023-01-11 16:15:00|102.96|102.96|102.86|102.84|103.02|102.98|102.86|102.82|110283
1673454000000|2023-01-11 16:20:00|102.88|102.82|103.04|102.98|103.04|103.02|102.84|102.82|218694
1673454300000|2023-01-11 16:25:00|103.02|103|103.06|103.04|103.12|103.08|102.98|102.94|192913
1673510400000|2023-01-12 08:00:00|103.46|103.06|103.8|103.64|103.98|103.86|103.44|103.06|236240
1673510700000|2023-01-12 08:05:00|103.78|103.62|103.62|103.5|103.92|103.84|103.5|103.36|114127
1673511000000|2023-01-12 08:10:00|103.68|103.54|103.58|103.46|103.88|103.82|103.52|103.44|119657
1673511300000|2023-01-12 08:15:00|103.62|103.48|103.8|103.74|103.82|103.74|103.5|103.44|78472
1673511600000|2023-01-12 08:20:00|103.9|103.84|103.96|103.9|104.14|104.1|103.84|103.76|245571
1673511900000|2023-01-12 08:25:00|103.94|103.84|104.38|104.3|104.4|104.36|103.8|103.7|240591
1673512200000|2023-01-12 08:30:00|104.4|104.32|104.34|104.24|104.48|104.44|104.26|104.18|380857
1673512500000|2023-01-12 08:35:00|104.32|104.3|104.42|104.36|104.46|104.42|104.12|104.04|343974
1673512800000|2023-01-12 08:40:00|104.5|104.44|104.22|104.14|104.5|104.46|104.2|104.12|155297
1673513100000|2023-01-12 08:45:00|104.2|104.1|104.3|104.22|104.32|104.24|104.14|104.1|209358
1673513400000|2023-01-12 08:50:00|104.28|104.24|104.14|104.08|104.44|104.36|104.12|104.06|113993
1673513700000|2023-01-12 08:55:00|104.12|103.98|104.3|104.2|104.3|104.2|104|103.94|175600
1673514000000|2023-01-12 09:00:00|104.28|104.24|104.56|104.46|104.86|104.76|104.28|104.24|646896
1673514300000|2023-01-12 09:05:00|104.62|104.48|104.58|104.52|104.72|104.64|104.54|104.48|162643
1673514600000|2023-01-12 09:10:00|104.54|104.48|104.44|104.38|104.68|104.62|104.42|104.34|126985
1673514900000|2023-01-12 09:15:00|104.42|104.42|104.66|104.58|104.66|104.58|104.42|104.42|89037
1673515200000|2023-01-12 09:20:00|104.64|104.56|104.7|104.66|104.7|104.66|104.6|104.56|125859
1673515500000|2023-01-12 09:25:00|104.68|104.64|104.62|104.56|104.7|104.64|104.48|104.46|119722
1673515800000|2023-01-12 09:30:00|104.6|104.5|104.58|104.52|104.6|104.52|104.46|104.38|171901
1673516100000|2023-01-12 09:35:00|104.56|104.5|104.6|104.56|104.62|104.56|104.5|104.46|60562
1673516400000|2023-01-12 09:40:00|104.58|104.52|104.62|104.56|104.68|104.62|104.54|104.5|132053
1673516700000|2023-01-12 09:45:00|104.58|104.52|104.7|104.66|104.7|104.68|104.54|104.48|39106
1673517000000|2023-01-12 09:50:00|104.68|104.62|104.66|104.6|104.7|104.66|104.6|104.54|41981
1673517300000|2023-01-12 09:55:00|104.7|104.62|104.62|104.6|104.7|104.68|104.6|104.56|129662
1673517600000|2023-01-12 10:00:00|104.64|104.62|104.54|104.48|104.64|104.62|104.48|104.42|210933
1673517900000|2023-01-12 10:05:00|104.58|104.5|104.44|104.42|104.64|104.6|104.44|104.4|101899
1673518200000|2023-01-12 10:10:00|104.4|104.36|104.34|104.28|104.42|104.36|104.22|104.2|57579
1673518500000|2023-01-12 10:15:00|104.32|104.26|104.34|104.28|104.42|104.36|104.28|104.22|44137
1673518800000|2023-01-12 10:20:00|104.36|104.3|104|103.98|104.38|104.34|103.88|103.82|80620
1673519100000|2023-01-12 10:25:00|103.9|103.82|103.86|103.82|103.94|103.88|103.76|103.7|38197
1673519400000|2023-01-12 10:30:00|103.84|103.74|103.9|103.84|104|103.96|103.8|103.74|53964
1673519700000|2023-01-12 10:35:00|103.88|103.82|103.9|103.84|103.94|103.88|103.84|103.8|10803
1673520000000|2023-01-12 10:40:00|103.86|103.8|103.8|103.76|103.9|103.84|103.8|103.74|60098
1673520300000|2023-01-12 10:45:00|103.78|103.7|103.86|103.82|103.88|103.82|103.7|103.66|43431
1673520600000|2023-01-12 10:50:00|103.94|103.84|103.84|103.76|103.96|103.88|103.84|103.76|38445
1673520900000|2023-01-12 10:55:00|103.86|103.78|103.74|103.68|103.86|103.8|103.72|103.66|30507
1673521200000|2023-01-12 11:00:00|103.72|103.7|103.76|103.72|103.82|103.78|103.7|103.66|45574
1673521500000|2023-01-12 11:05:00|103.74|103.74|103.66|103.6|103.78|103.74|103.64|103.6|84093
1673521800000|2023-01-12 11:10:00|103.64|103.54|103.58|103.54|103.66|103.62|103.58|103.5|103510
1673522100000|2023-01-12 11:15:00|103.64|103.58|103.62|103.54|103.64|103.6|103.56|103.52|60048
1673522400000|2023-01-12 11:20:00|103.6|103.56|103.84|103.8|103.84|103.8|103.58|103.54|19404
1673522700000|2023-01-12 11:25:00|103.82|103.76|103.74|103.7|103.9|103.86|103.74|103.68|100035
1673523000000|2023-01-12 11:30:00|103.84|103.78|103.92|103.86|104.02|103.98|103.8|103.74|51383
1673523300000|2023-01-12 11:35:00|103.9|103.88|103.72|103.68|103.9|103.88|103.7|103.68|53505
1673523600000|2023-01-12 11:40:00|103.7|103.64|103.64|103.62|103.72|103.66|103.64|103.62|10444
1673523900000|2023-01-12 11:45:00|103.7|103.64|103.64|103.56|103.72|103.66|103.56|103.52|65438
1673524200000|2023-01-12 11:50:00|103.62|103.5|103.5|103.48|103.62|103.52|103.5|103.48|33826
1673524500000|2023-01-12 11:55:00|103.54|103.5|103.86|103.82|103.86|103.82|103.5|103.48|51019
1673524800000|2023-01-12 12:00:00|103.78|103.74|103.78|103.7|103.9|103.82|103.66|103.62|36587
1673525100000|2023-01-12 12:05:00|103.74|103.66|103.62|103.6|103.74|103.7|103.6|103.54|31558
1673525400000|2023-01-12 12:10:00|103.6|103.56|103.62|103.58|103.64|103.58|103.58|103.52|145348
1673525700000|2023-01-12 12:15:00|103.6|103.56|103.54|103.48|103.6|103.58|103.52|103.48|20345
1673526000000|2023-01-12 12:20:00|103.52|103.5|103.46|103.44|103.52|103.52|103.46|103.44|39396
1673526300000|2023-01-12 12:25:00|103.5|103.46|103.56|103.5|103.58|103.52|103.5|103.44|39588
1673526600000|2023-01-12 12:30:00|103.58|103.52|103.54|103.48|103.58|103.54|103.5|103.44|14253
1673526900000|2023-01-12 12:35:00|103.52|103.46|103.54|103.48|103.56|103.52|103.44|103.4|63183
1673527200000|2023-01-12 12:40:00|103.58|103.5|103.48|103.42|103.58|103.52|103.48|103.42|24718
1673527500000|2023-01-12 12:45:00|103.46|103.4|103.5|103.46|103.58|103.5|103.46|103.4|48997
1673527800000|2023-01-12 12:50:00|103.48|103.42|103.58|103.52|103.58|103.52|103.46|103.4|33683
1673528100000|2023-01-12 12:55:00|103.56|103.56|103.54|103.5|103.62|103.56|103.52|103.46|5900
1673528400000|2023-01-12 13:00:00|103.52|103.48|103.44|103.42|103.54|103.52|103.44|103.4|40149
1673528700000|2023-01-12 13:05:00|103.48|103.36|103.38|103.34|103.48|103.44|103.36|103.3|119640
1673529000000|2023-01-12 13:10:00|103.42|103.36|103.46|103.44|103.48|103.44|103.4|103.34|38306
1673529300000|2023-01-12 13:15:00|103.48|103.4|103.4|103.36|103.48|103.46|103.34|103.3|71307
1673529600000|2023-01-12 13:20:00|103.42|103.34|103.26|103.2|103.44|103.38|103.18|103.14|30045
1673529900000|2023-01-12 13:25:00|103.24|103.22|103.36|103.14|103.54|103.42|103.18|103.14|188582
1673530200000|2023-01-12 13:30:00|103.34|103|103.46|103.4|103.52|103.42|102.8|102.54|136365
1673530500000|2023-01-12 13:35:00|103.5|103.38|103.12|103.06|103.52|103.44|103.06|103|120471
1673530800000|2023-01-12 13:40:00|103.1|103.02|102.78|102.7|103.18|103.1|102.78|102.7|96018
1673531100000|2023-01-12 13:45:00|102.8|102.76|103.2|103.12|103.24|103.18|102.8|102.76|120912
1673531400000|2023-01-12 13:50:00|103.18|103.14|103.5|103.44|103.5|103.44|103.18|103.12|44306
1673531700000|2023-01-12 13:55:00|103.46|103.4|103.4|103.34|103.5|103.46|103.32|103.24|90298
1673532000000|2023-01-12 14:00:00|103.38|103.32|103.46|103.42|103.48|103.44|103.3|103.26|64705
1673532300000|2023-01-12 14:05:00|103.48|103.44|103.32|103.28|103.5|103.44|103.26|103.2|51495
1673532600000|2023-01-12 14:10:00|103.3|103.26|103.12|103.08|103.36|103.3|103.1|103.02|50019
1673532900000|2023-01-12 14:15:00|103.18|103.12|103.08|103.02|103.22|103.16|102.96|102.92|54505
1673533200000|2023-01-12 14:20:00|103.06|103.04|103.18|103.12|103.24|103.2|103.04|103|52253
1673533500000|2023-01-12 14:25:00|103.2|103.1|103.34|103.3|103.34|103.3|103.16|103.1|54724
1673533800000|2023-01-12 14:30:00|103.4|103.34|103.4|103.36|103.5|103.44|103.36|103.28|80528
1673534100000|2023-01-12 14:35:00|103.42|103.38|103.48|103.44|103.5|103.46|103.4|103.36|148564
1673534400000|2023-01-12 14:40:00|103.46|103.42|103.38|103.36|103.5|103.46|103.38|103.36|106809
1673534700000|2023-01-12 14:45:00|103.4|103.28|103.46|103.44|103.5|103.44|103.32|103.28|122905
1673535000000|2023-01-12 14:50:00|103.44|103.42|103.26|103.22|103.68|103.62|103.22|103.18|126882
1673535300000|2023-01-12 14:55:00|103.24|103.24|103.36|103.32|103.46|103.42|103.24|103.24|23896
1673535600000|2023-01-12 15:00:00|103.4|103.34|103.46|103.44|103.5|103.44|103.36|103.32|61858
1673535900000|2023-01-12 15:05:00|103.48|103.46|103.82|103.76|103.82|103.76|103.46|103.42|78837
1673536200000|2023-01-12 15:10:00|103.8|103.78|104.1|104.06|104.3|104.24|103.8|103.78|158359
1673536500000|2023-01-12 15:15:00|104.16|104.1|104.16|104.08|104.54|104.48|104.1|104.04|158017
1673536800000|2023-01-12 15:20:00|104.14|104.1|104.16|104.12|104.26|104.22|104.08|104.04|85348
1673537100000|2023-01-12 15:25:00|104.14|104.1|104.26|104.22|104.26|104.22|104.14|104.1|122698
1673537400000|2023-01-12 15:30:00|104.24|104.18|104.7|104.64|104.7|104.66|104.2|104.16|256403
1673537700000|2023-01-12 15:35:00|104.68|104.62|104.36|104.34|104.7|104.68|104.36|104.34|398904
1673538000000|2023-01-12 15:40:00|104.38|104.42|104.52|104.46|104.52|104.46|104.38|104.36|59772
1673538300000|2023-01-12 15:45:00|104.54|104.48|104.58|104.56|104.62|104.58|104.5|104.46|151295
1673538600000|2023-01-12 15:50:00|104.56|104.54|104.56|104.52|104.58|104.54|104.44|104.38|74171
1673538900000|2023-01-12 15:55:00|104.58|104.54|104.16|104.1|104.6|104.54|104.16|104.1|107905
1673539200000|2023-01-12 16:00:00|104.18|104.14|103.98|103.96|104.22|104.18|103.94|103.88|64542
1673539500000|2023-01-12 16:05:00|104|103.94|103.8|103.78|104.08|104.02|103.8|103.78|119624
1673539800000|2023-01-12 16:10:00|103.82|103.82|103.96|103.92|103.98|103.92|103.8|103.78|151673
1673540100000|2023-01-12 16:15:00|103.98|103.94|104.1|104.06|104.14|104.1|103.9|103.86|79452
1673540400000|2023-01-12 16:20:00|104.12|104.04|104.24|104.2|104.26|104.22|104.1|104.04|77021
1673540700000|2023-01-12 16:25:00|104.18|104.16|104.12|104.08|104.2|104.18|104.04|103.98|120047
1673596800000|2023-01-13 08:00:00|104.3|104.16|104.98|104.84|104.98|104.84|104.3|104.12|203426
1673597100000|2023-01-13 08:05:00|104.96|104.86|105.34|105.26|105.4|105.32|104.92|104.82|555632
1673597400000|2023-01-13 08:10:00|105.32|105.32|105.72|105.6|105.74|105.64|105.3|105.16|243519
1673597700000|2023-01-13 08:15:00|105.74|105.62|105.9|105.82|105.9|105.84|105.66|105.54|80968
1673598000000|2023-01-13 08:20:00|105.96|105.86|106.1|106.04|106.3|106.22|105.76|105.7|224500
1673598300000|2023-01-13 08:25:00|106.06|105.98|106.3|106.24|106.46|106.4|105.98|105.92|382687
1673598600000|2023-01-13 08:30:00|106.32|106.2|106.84|106.76|106.9|106.78|106.3|106.2|385032
1673598900000|2023-01-13 08:35:00|106.82|106.72|106.72|106.64|106.94|106.84|106.56|106.44|362466
1673599200000|2023-01-13 08:40:00|106.7|106.62|106.72|106.64|106.94|106.88|106.66|106.62|210010
1673599500000|2023-01-13 08:45:00|106.78|106.7|106.84|106.76|106.92|106.86|106.7|106.62|208053
1673599800000|2023-01-13 08:50:00|106.82|106.68|106.7|106.62|106.84|106.7|106.56|106.5|226698
1673600100000|2023-01-13 08:55:00|106.72|106.82|106.6|106.52|106.88|106.82|106.46|106.4|194042
1673600400000|2023-01-13 09:00:00|106.62|106.54|106.68|106.66|106.68|106.66|106.42|106.32|90473
1673600700000|2023-01-13 09:05:00|106.7|106.68|106.76|106.68|106.96|106.88|106.7|106.68|235255
1673601000000|2023-01-13 09:10:00|106.74|106.6|106.66|106.56|106.74|106.6|106.5|106.42|186748
1673601300000|2023-01-13 09:15:00|106.64|106.6|106.86|106.78|106.88|106.82|106.62|106.56|84172
1673601600000|2023-01-13 09:20:00|106.9|106.8|106.86|106.78|106.9|106.82|106.74|106.64|130532
1673601900000|2023-01-13 09:25:00|106.84|106.76|107.3|107.22|107.3|107.22|106.84|106.76|290161
1673602200000|2023-01-13 09:30:00|107.16|107.08|107.24|107.16|107.34|107.24|107.14|107.08|150078
1673602500000|2023-01-13 09:35:00|107.22|107.14|107.62|107.54|107.62|107.54|107.22|107.14|266894
1673602800000|2023-01-13 09:40:00|107.64|107.52|107.76|107.72|107.82|107.76|107.46|107.42|157062
1673603100000|2023-01-13 09:45:00|107.8|107.74|107.5|107.44|107.84|107.76|107.48|107.42|252329
1673603400000|2023-01-13 09:50:00|107.42|107.46|107.64|107.56|107.64|107.56|107.4|107.32|187134
1673603700000|2023-01-13 09:55:00|107.62|107.58|107.74|107.68|107.82|107.74|107.6|107.5|231444
1673604000000|2023-01-13 10:00:00|107.72|107.66|107.6|107.56|107.72|107.68|107.46|107.4|101406
1673604300000|2023-01-13 10:05:00|107.58|107.72|107.74|107.68|107.86|107.82|107.58|107.54|485102
1673604600000|2023-01-13 10:10:00|107.7|107.66|108.16|108.06|108.2|108.16|107.68|107.6|275717
1673604900000|2023-01-13 10:15:00|108.14|107.98|108.1|108.04|108.24|108.14|108.06|107.98|124067
1673605200000|2023-01-13 10:20:00|108.12|108.06|107.92|107.86|108.16|108.1|107.88|107.86|106933
1673605500000|2023-01-13 10:25:00|107.8|107.78|108.1|108.08|108.22|108.16|107.8|107.78|301508
1673605800000|2023-01-13 10:30:00|108.08|108.02|108.14|108.1|108.22|108.14|108.04|107.98|302362
1673606100000|2023-01-13 10:35:00|108.04|107.94|108.1|108.04|108.1|108.08|108|107.92|134475
1673606400000|2023-01-13 10:40:00|108.08|108.06|108.1|108.04|108.32|108.26|108.06|108.04|192571
1673606700000|2023-01-13 10:45:00|108.12|108.06|108.12|108.04|108.18|108.12|108.06|108.02|320875
1673607000000|2023-01-13 10:50:00|108.1|108.06|108.04|107.98|108.14|108.1|108|107.92|660618
1673607300000|2023-01-13 10:55:00|108.02|108|107.86|107.8|108.1|108.02|107.78|107.72|247411
1673607600000|2023-01-13 11:00:00|107.84|107.78|108.14|108.1|108.18|108.1|107.8|107.74|137529
1673607900000|2023-01-13 11:05:00|108.22|108.16|108.1|108.04|108.3|108.24|108.1|108.02|157577
1673608200000|2023-01-13 11:10:00|108.12|108.06|108.24|108.16|108.32|108.26|108.1|108.04|285743
1673608500000|2023-01-13 11:15:00|108.22|108.14|108.12|108.04|108.22|108.14|108.08|108|72716
1673608800000|2023-01-13 11:20:00|108.16|108.06|108.2|108.14|108.24|108.22|108.14|108.06|118194
1673609100000|2023-01-13 11:25:00|108.22|108.16|108.2|108.14|108.22|108.2|108.14|108.06|297226
1673609400000|2023-01-13 11:30:00|108.22|108.16|107.98|107.9|108.22|108.16|107.86|107.8|1768756
1673609700000|2023-01-13 11:35:00|108|107.92|107.98|107.9|108.16|108.08|107.94|107.88|403810
1673610000000|2023-01-13 11:40:00|107.96|107.88|108.18|108.14|108.2|108.14|107.86|107.8|106221
1673610300000|2023-01-13 11:45:00|108.2|108.12|108.12|108.1|108.2|108.14|108.08|108.04|114801
1673610600000|2023-01-13 11:50:00|108.1|108.04|108.06|108|108.14|108.08|108|107.96|192797
1673610900000|2023-01-13 11:55:00|108.02|107.98|108.14|108.08|108.14|108.08|107.92|107.88|115023
1673611200000|2023-01-13 12:00:00|108.12|108.06|108.16|108.1|108.16|108.12|107.92|107.88|183761
1673611500000|2023-01-13 12:05:00|108.14|108.12|108.16|108.1|108.2|108.14|108.14|108.06|140667
1673611800000|2023-01-13 12:10:00|108.18|107.84|108.04|108|108.18|108.04|107.92|107.84|260422
1673612100000|2023-01-13 12:15:00|108.1|108.04|107.96|107.9|108.1|108.04|107.96|107.9|228595
1673612400000|2023-01-13 12:20:00|107.94|107.88|107.54|107.5|107.96|107.9|107.42|107.36|251910
1673612700000|2023-01-13 12:25:00|107.52|107.48|107.54|107.48|107.62|107.56|107.28|107.24|154842
1673613000000|2023-01-13 12:30:00|107.56|107.5|107.72|107.64|107.74|107.7|107.56|107.5|89794
1673613300000|2023-01-13 12:35:00|107.7|107.66|107.68|107.62|107.9|107.82|107.68|107.6|85779
1673613600000|2023-01-13 12:40:00|107.66|107.6|107.08|106.98|107.66|107.6|107.08|106.98|99856
1673613900000|2023-01-13 12:45:00|106.88|107.02|107.1|107.04|107.14|107.04|106.82|106.72|77058
1673614200000|2023-01-13 12:50:00|107.12|106.96|107.14|107.06|107.2|107.12|106.98|106.92|103421
1673614500000|2023-01-13 12:55:00|107.12|107.02|107.58|107.48|107.82|107.7|107.1|107.02|93208
1673614800000|2023-01-13 13:00:00|107.6|107.5|107.7|107.62|107.76|107.68|107.58|107.5|95105
1673615100000|2023-01-13 13:05:00|107.78|107.64|107.82|107.74|107.82|107.76|107.64|107.58|209442
1673615400000|2023-01-13 13:10:00|107.84|107.76|107.88|107.8|107.92|107.82|107.64|107.58|57357
1673615700000|2023-01-13 13:15:00|107.86|107.74|107.82|107.74|107.86|107.78|107.76|107.72|128411
1673616000000|2023-01-13 13:20:00|107.84|107.76|107.76|107.68|107.86|107.8|107.74|107.68|73618
1673616300000|2023-01-13 13:25:00|107.74|107.7|107.6|107.56|107.78|107.72|107.6|107.54|116740
1673616600000|2023-01-13 13:30:00|107.62|107.54|107.56|107.5|107.62|107.56|107.5|107.44|106488
1673616900000|2023-01-13 13:35:00|107.58|107.52|107.64|107.58|107.7|107.64|107.48|107.44|192944
1673617200000|2023-01-13 13:40:00|107.74|107.68|107.5|107.42|107.8|107.74|107.44|107.38|91121
1673617500000|2023-01-13 13:45:00|107.44|107.38|107.28|107.24|107.66|107.6|107.24|107.16|81791
1673617800000|2023-01-13 13:50:00|107.42|107.34|107.26|107.22|107.42|107.36|107.22|107.14|50702
1673618100000|2023-01-13 13:55:00|107.22|107.14|107.38|107.32|107.38|107.32|107.22|107.14|47455
1673618400000|2023-01-13 14:00:00|107.32|107.28|107.22|107.16|107.32|107.28|107.18|107.14|132541
1673618700000|2023-01-13 14:05:00|107.2|107.18|106.9|106.84|107.26|107.2|106.9|106.84|109522
1673619000000|2023-01-13 14:10:00|106.92|106.86|107.1|107.06|107.34|107.26|106.92|106.86|453969
1673619300000|2023-01-13 14:15:00|107.08|107.02|107.1|107.04|107.12|107.06|106.88|106.8|366093
1673619600000|2023-01-13 14:20:00|107.08|107.02|107.04|107|107.14|107.1|106.94|106.88|77467
1673619900000|2023-01-13 14:25:00|106.98|106.92|107.32|107.24|107.32|107.26|106.96|106.9|196390
1673620200000|2023-01-13 14:30:00|107.3|107.22|107.56|107.52|107.72|107.64|107.3|107.22|157559
1673620500000|2023-01-13 14:35:00|107.54|107.46|107.46|107.4|107.76|107.7|107.44|107.38|111549
1673620800000|2023-01-13 14:40:00|107.44|107.44|108.08|108|108.08|108.04|107.44|107.42|212328
1673621100000|2023-01-13 14:45:00|108.06|108.02|108|107.98|108.08|108.02|107.88|107.82|143806
1673621400000|2023-01-13 14:50:00|108.08|108.04|108.1|108.04|108.16|108.12|107.9|107.82|156412
1673621700000|2023-01-13 14:55:00|108.12|108.06|108.26|108.22|108.3|108.28|108.06|108|107653
1673622000000|2023-01-13 15:00:00|108.36|108.24|108.26|108.18|108.5|108.4|108.18|108.1|254372
1673622300000|2023-01-13 15:05:00|108.24|108.16|108.78|108.72|108.78|108.72|108.18|108.1|245292
1673622600000|2023-01-13 15:10:00|108.8|108.74|109.1|109.02|109.12|109.08|108.74|108.66|327260
1673622900000|2023-01-13 15:15:00|109.08|109.04|109|108.94|109.34|109.26|108.9|108.82|375962
1673623200000|2023-01-13 15:20:00|108.96|108.96|109.1|109.08|109.18|109.1|108.82|108.8|325136
1673623500000|2023-01-13 15:25:00|109.08|109.04|109.24|109.2|109.24|109.2|109.04|109|269852
1673623800000|2023-01-13 15:30:00|109.26|109.22|109.16|109.08|109.28|109.22|109.08|109.04|490670
1673624100000|2023-01-13 15:35:00|109.28|109.1|109.26|109.18|109.58|109.52|109.2|109.1|259992
1673624400000|2023-01-13 15:40:00|109.22|109.2|109.3|109.26|109.38|109.34|109.08|109.02|201640
1673624700000|2023-01-13 15:45:00|109.28|109.24|109.4|109.36|109.4|109.36|109.22|109.18|256887
1673625000000|2023-01-13 15:50:00|109.38|109.34|109.12|109.08|109.48|109.42|109.12|109.06|389675
1673625300000|2023-01-13 15:55:00|109.04|109|108.88|108.84|109.04|109.02|108.86|108.78|310001
1673625600000|2023-01-13 16:00:00|108.92|108.86|108.86|108.78|109.08|109.04|108.84|108.78|281545
1673625900000|2023-01-13 16:05:00|108.84|108.82|108.64|108.58|108.9|108.84|108.38|108.32|236909
1673626200000|2023-01-13 16:10:00|108.7|108.6|108.44|108.38|108.78|108.7|108.32|108.26|345156
1673626500000|2023-01-13 16:15:00|108.42|108.36|108.46|108.4|108.46|108.4|108.24|108.16|181746
1673626800000|2023-01-13 16:20:00|108.5|108.42|108.52|108.48|108.58|108.54|108.32|108.3|378522
1673627100000|2023-01-13 16:25:00|108.58|108.54|108.68|108.64|108.7|108.64|108.5|108.46|473611
1673856000000|2023-01-16 08:00:00|108.5|108.36|107.7|107.52|108.5|108.36|107.56|107.5|533014
1673856300000|2023-01-16 08:05:00|107.66|107.64|106.74|106.64|107.82|107.64|106.66|106.56|2108008
1673856600000|2023-01-16 08:10:00|106.7|106.6|107.2|107.14|107.46|107.3|106.66|106.56|319191
1673856900000|2023-01-16 08:15:00|107.12|107.04|107.02|106.94|107.26|107.16|106.9|106.8|327482
1673857200000|2023-01-16 08:20:00|107|106.86|106.88|106.84|107.12|106.98|106.82|106.76|346661
1673857500000|2023-01-16 08:25:00|107.02|106.94|107.08|107|107.34|107.28|107.02|106.92|184494
1673857800000|2023-01-16 08:30:00|107.06|106.92|107.12|107.02|107.58|107.48|106.94|106.88|151157
1673858100000|2023-01-16 08:35:00|107.2|107.1|107.36|107.3|107.48|107.4|107.16|107.1|416575
1673858400000|2023-01-16 08:40:00|107.1|107.06|106.9|106.84|107.1|107.06|106.64|106.58|528812
1673858700000|2023-01-16 08:45:00|106.98|106.86|107.06|107.04|107.46|107.36|106.98|106.86|238474
1673859000000|2023-01-16 08:50:00|107.08|107.12|106.78|106.72|107.24|107.16|106.7|106.66|116926
1673859300000|2023-01-16 08:55:00|106.74|106.74|107.08|107|107.12|107.08|106.66|106.62|63037
1673859600000|2023-01-16 09:00:00|107.04|106.98|106.88|106.82|107.06|106.98|106.88|106.82|50772
1673859900000|2023-01-16 09:05:00|106.98|106.84|106.42|106.36|106.98|106.9|106.42|106.36|4627699
1673860200000|2023-01-16 09:10:00|106.48|106.46|106.66|106.6|106.7|106.64|106.4|106.36|139014
1673860500000|2023-01-16 09:15:00|106.64|106.62|106.56|106.5|106.68|106.64|106.48|106.46|146643
1673860800000|2023-01-16 09:20:00|106.54|106.46|106.62|106.58|106.7|106.64|106.54|106.46|183719
1673861100000|2023-01-16 09:25:00|106.64|106.56|106.84|106.76|106.94|106.88|106.58|106.52|410076
1673861400000|2023-01-16 09:30:00|106.78|106.7|106.9|106.86|106.92|106.86|106.72|106.62|90224
1673861700000|2023-01-16 09:35:00|106.88|106.82|106.74|106.7|107.12|107.06|106.72|106.64|211202
1673862000000|2023-01-16 09:40:00|106.86|106.8|107.02|106.94|107.04|107.02|106.84|106.8|399079
1673862300000|2023-01-16 09:45:00|107|106.96|107.06|107.02|107.08|107.02|106.96|106.9|312058
1673862600000|2023-01-16 09:50:00|107.02|107|106.98|106.9|107.12|107.06|106.96|106.9|67594
1673862900000|2023-01-16 09:55:00|106.9|106.92|106.9|106.82|106.98|106.92|106.76|106.7|158724
1673863200000|2023-01-16 10:00:00|106.86|106.84|106.76|106.74|106.94|106.9|106.72|106.7|83180
1673863500000|2023-01-16 10:05:00|106.78|106.7|106.84|106.78|106.96|106.9|106.76|106.7|103834
1673863800000|2023-01-16 10:10:00|106.9|106.8|106.62|106.58|106.92|106.88|106.6|106.56|122924
1673864100000|2023-01-16 10:15:00|106.6|106.56|106.64|106.6|106.7|106.66|106.52|106.5|123315
1673864400000|2023-01-16 10:20:00|106.66|106.62|106.56|106.54|106.7|106.64|106.56|106.54|60793
1673864700000|2023-01-16 10:25:00|106.62|106.58|106.78|106.72|106.78|106.72|106.6|106.54|180110
1673865000000|2023-01-16 10:30:00|106.76|106.74|106.86|106.82|106.94|106.9|106.76|106.72|68094
1673865300000|2023-01-16 10:35:00|106.84|106.8|106.84|106.8|106.9|106.86|106.74|106.72|91036
1673865600000|2023-01-16 10:40:00|106.78|106.76|106.8|106.78|106.84|106.8|106.76|106.72|113707
1673865900000|2023-01-16 10:45:00|106.84|106.82|106.86|106.8|106.92|106.86|106.8|106.78|165557
1673866200000|2023-01-16 10:50:00|106.84|106.88|107.02|106.98|107.04|107|106.84|106.88|155857
1673866500000|2023-01-16 10:55:00|106.96|106.9|107.18|107.12|107.22|107.18|106.96|106.9|151560
1673866800000|2023-01-16 11:00:00|107.2|107.14|107.14|107.08|107.22|107.14|107.12|107.08|38155
1673867100000|2023-01-16 11:05:00|107.12|107.04|107.08|107.04|107.2|107.16|107.08|107.04|9393
1673867400000|2023-01-16 11:10:00|107.16|107.1|107.14|107.08|107.28|107.2|107.12|107.08|64017
1673867700000|2023-01-16 11:15:00|107.12|107.1|107.32|107.28|107.34|107.3|107.12|107.08|20765
1673868000000|2023-01-16 11:20:00|107.16|107.1|107.28|107.22|107.28|107.22|107.14|107.08|59757
1673868300000|2023-01-16 11:25:00|107.34|107.2|107.38|107.32|107.48|107.4|107.34|107.2|142362
1673868600000|2023-01-16 11:30:00|107.34|107.26|107.14|107.1|107.34|107.26|107.14|107.1|52587
1673868900000|2023-01-16 11:35:00|107.16|107.08|107.14|107.08|107.16|107.1|107.1|107.06|64605
1673869200000|2023-01-16 11:40:00|107.12|107.06|107.04|107|107.14|107.06|107.02|107|39869
1673869500000|2023-01-16 11:45:00|107.02|107.02|107.04|107|107.1|107.04|107.02|107|24091
1673869800000|2023-01-16 11:50:00|107.02|106.98|107.04|106.96|107.1|107.06|107.02|106.96|28230
1673870100000|2023-01-16 11:55:00|107.02|106.98|107.22|107.18|107.22|107.18|107.02|106.98|26807
1673870400000|2023-01-16 12:00:00|107.2|107.14|107.2|107.14|107.22|107.16|107.16|107.14|14273
1673870700000|2023-01-16 12:05:00|107.14|107.1|107.1|107.04|107.18|107.12|107.08|107.02|88013
1673871000000|2023-01-16 12:10:00|107.08|107.06|107.12|107.1|107.22|107.18|107.08|107.06|5046362
1673871300000|2023-01-16 12:15:00|107.16|107.08|107.48|107.42|107.48|107.42|107.16|107.08|99356
1673871600000|2023-01-16 12:20:00|107.46|107.38|107.2|107.16|107.46|107.38|107.2|107.16|47389
1673871900000|2023-01-16 12:25:00|107.22|107.18|107.18|107.12|107.32|107.26|107.14|107.1|136208
1673872200000|2023-01-16 12:30:00|107.16|107.1|107.1|107.06|107.2|107.14|107.08|107.06|68571
1673872500000|2023-01-16 12:35:00|107.08|107.02|107.12|107.08|107.12|107.08|107.04|107|36205
1673872800000|2023-01-16 12:40:00|107.16|107.12|107.18|107.12|107.2|107.16|107.16|107.12|25438
1673873100000|2023-01-16 12:45:00|107.22|107.14|107.22|107.2|107.24|107.2|107.2|107.14|78377
1673873400000|2023-01-16 12:50:00|107.24|107.16|107.22|107.16|107.26|107.2|107.14|107.1|34896
1673873700000|2023-01-16 12:55:00|107.18|107.14|107.12|107.08|107.2|107.14|107.1|107.08|32080
1673874000000|2023-01-16 13:00:00|107.1|107.04|107.14|107.12|107.14|107.12|107.02|107|52245
1673874300000|2023-01-16 13:05:00|107.12|107.08|107.08|107.06|107.12|107.08|107.06|107.02|23003
1673874600000|2023-01-16 13:10:00|107.06|107.02|107.18|107.12|107.18|107.16|107.06|107.02|81596
1673874900000|2023-01-16 13:15:00|107.16|107.08|107.12|107.1|107.16|107.1|107.08|107.04|273505
1673875200000|2023-01-16 13:20:00|107.08|107.08|107.18|107.12|107.2|107.18|107.08|107.04|60500
1673875500000|2023-01-16 13:25:00|107.16|107.1|107.16|107.1|107.18|107.12|107.1|107.08|24813
1673875800000|2023-01-16 13:30:00|107.08|107.04|107.06|107.04|107.08|107.04|107.06|107.04|359439
1673876100000|2023-01-16 13:35:00|107.1|107.06|107.18|107.14|107.2|107.16|107.1|107.06|27096
1673876400000|2023-01-16 13:40:00|107.2|107.16|107.12|107.06|107.24|107.22|107.12|107.06|55559
1673876700000|2023-01-16 13:45:00|107.1|107.04|107.16|107.14|107.28|107.22|107.04|107|21708
1673877000000|2023-01-16 13:50:00|107.24|107.2|107.18|107.16|107.26|107.2|107.14|107.12|41151
1673877300000|2023-01-16 13:55:00|107.24|107.2|107.4|107.32|107.4|107.36|107.12|107.1|143646
1673877600000|2023-01-16 14:00:00|107.36|107.3|107.58|107.54|107.6|107.54|107.32|107.3|44287
1673877900000|2023-01-16 14:05:00|107.52|107.5|107.54|107.5|107.54|107.5|107.48|107.46|48539
1673878200000|2023-01-16 14:10:00|107.56|107.54|107.4|107.32|107.6|107.58|107.38|107.32|128349
1673878500000|2023-01-16 14:15:00|107.36|107.38|107.5|107.44|107.52|107.44|107.34|107.3|39511
1673878800000|2023-01-16 14:20:00|107.48|107.42|107.46|107.4|107.5|107.44|107.38|107.34|21338
1673879100000|2023-01-16 14:25:00|107.44|107.46|107.58|107.54|107.6|107.54|107.44|107.44|20846
1673879400000|2023-01-16 14:30:00|107.6|107.56|107.72|107.7|107.92|107.88|107.6|107.56|156033
1673879700000|2023-01-16 14:35:00|107.82|107.66|107.88|107.84|107.88|107.84|107.76|107.66|115847
1673880000000|2023-01-16 14:40:00|107.86|107.8|107.88|107.82|107.88|107.82|107.76|107.72|231881
1673880300000|2023-01-16 14:45:00|107.86|107.86|107.88|107.84|107.98|107.94|107.84|107.84|141388
1673880600000|2023-01-16 14:50:00|107.86|107.82|107.6|107.54|107.92|107.86|107.56|107.54|592177
1673880900000|2023-01-16 14:55:00|107.58|107.5|107.68|107.64|107.74|107.68|107.48|107.44|38558
1673881200000|2023-01-16 15:00:00|107.64|107.66|107.46|107.44|107.66|107.66|107.46|107.44|112155
1673881500000|2023-01-16 15:05:00|107.44|107.42|107.46|107.4|107.52|107.48|107.44|107.4|47698
1673881800000|2023-01-16 15:10:00|107.5|107.46|107.4|107.38|107.5|107.46|107.38|107.36|50561
1673882100000|2023-01-16 15:15:00|107.38|107.36|107.42|107.4|107.44|107.4|107.36|107.34|62804
1673882400000|2023-01-16 15:20:00|107.46|107.42|107.5|107.48|107.64|107.6|107.44|107.42|70003
1673882700000|2023-01-16 15:25:00|107.48|107.44|107.46|107.44|107.64|107.62|107.44|107.4|127126
1673883000000|2023-01-16 15:30:00|107.42|107.4|107.22|107.2|107.46|107.42|107.2|107.18|88492
1673883300000|2023-01-16 15:35:00|107.2|107.18|107.14|107.1|107.22|107.18|107.06|107.02|53427
1673883600000|2023-01-16 15:40:00|107.16|107.12|107.32|107.28|107.34|107.32|107.04|107.02|70597
1673883900000|2023-01-16 15:45:00|107.34|107.3|107.3|107.26|107.42|107.38|107.28|107.24|55813
1673884200000|2023-01-16 15:50:00|107.28|107.3|107.26|107.2|107.38|107.34|107.24|107.2|36504
1673884500000|2023-01-16 15:55:00|107.24|107.22|107.22|107.18|107.32|107.3|107.22|107.18|22458
1673884800000|2023-01-16 16:00:00|107.18|107.14|107.08|107.04|107.18|107.14|106.96|106.92|845330
1673885100000|2023-01-16 16:05:00|107.06|107.06|107.44|107.38|107.44|107.38|107.06|107.06|5114129
1673885400000|2023-01-16 16:10:00|107.47|107.4|107.37|107.26|107.55|107.46|107.33|107.26|41218
1673885700000|2023-01-16 16:15:00|107.35|107.24|107.27|107.18|107.35|107.24|107.13|107.04|30820
1673886000000|2023-01-16 16:20:00|107.25|107.14|107.19|107.12|107.31|107.22|107.19|107.08|12634
1673886300000|2023-01-16 16:25:00|107.17|107.1|107.23|107.08|107.27|107.2|106.99|106.88|46824
1673942400000|2023-01-17 08:00:00|107.58|107.2|107.74|107.64|107.84|107.72|107.56|107.2|207979
1673942700000|2023-01-17 08:05:00|107.72|107.56|107.84|107.78|108.2|108.08|107.72|107.56|89234
1673943000000|2023-01-17 08:10:00|107.78|107.68|107.86|107.78|107.9|107.78|107.68|107.58|101724
1673943300000|2023-01-17 08:15:00|107.88|107.8|107.98|107.92|108|107.94|107.58|107.54|113714
1673943600000|2023-01-17 08:20:00|107.94|107.88|107.92|107.84|108.04|107.96|107.84|107.8|282766
1673943900000|2023-01-17 08:25:00|107.94|107.88|107.82|107.76|107.94|107.88|107.68|107.62|101221
1673944200000|2023-01-17 08:30:00|107.94|107.88|107.66|107.62|107.96|107.88|107.6|107.56|65844
1673944500000|2023-01-17 08:35:00|107.76|107.66|108.12|108.04|108.12|108.04|107.68|107.62|143767
1673944800000|2023-01-17 08:40:00|108.1|108.06|108.2|108.14|108.24|108.14|108.06|108|236440
1673945100000|2023-01-17 08:45:00|108.22|108.16|108.22|108.2|108.3|108.26|108.18|108.12|292920
1673945400000|2023-01-17 08:50:00|108.26|108.22|107.98|107.94|108.28|108.22|107.98|107.94|67453
1673945700000|2023-01-17 08:55:00|107.92|107.9|107.7|107.66|107.98|107.9|107.68|107.64|220814
1673946000000|2023-01-17 09:00:00|107.66|107.64|107.7|107.64|107.72|107.64|107.58|107.48|128023
1673946300000|2023-01-17 09:05:00|107.68|107.66|107.86|107.8|107.88|107.86|107.58|107.52|38265
1673946600000|2023-01-17 09:10:00|107.9|107.82|107.86|107.8|107.9|107.82|107.8|107.76|63214
1673946900000|2023-01-17 09:15:00|107.8|107.74|107.72|107.7|107.8|107.74|107.66|107.62|35023
1673947200000|2023-01-17 09:20:00|107.8|107.74|107.94|107.9|107.96|107.94|107.68|107.64|67289
1673947500000|2023-01-17 09:25:00|107.88|107.84|107.86|107.82|108.08|108.04|107.76|107.7|94275
1673947800000|2023-01-17 09:30:00|107.84|107.8|107.9|107.84|107.92|107.88|107.8|107.74|61768
1673948100000|2023-01-17 09:35:00|107.94|107.86|107.92|107.9|107.96|107.92|107.9|107.84|22092
1673948400000|2023-01-17 09:40:00|107.9|107.88|107.84|107.8|107.9|107.88|107.78|107.76|3155440
1673948700000|2023-01-17 09:45:00|107.82|107.84|107.7|107.66|107.88|107.84|107.66|107.62|31046
1673949000000|2023-01-17 09:50:00|107.78|107.74|107.74|107.7|107.86|107.8|107.72|107.66|33339
1673949300000|2023-01-17 09:55:00|107.72|107.66|107.78|107.7|107.78|107.7|107.7|107.66|63568
1673949600000|2023-01-17 10:00:00|107.76|107.72|107.88|107.82|107.88|107.82|107.68|107.62|46743
1673949900000|2023-01-17 10:05:00|107.9|107.84|107.84|107.8|107.9|107.84|107.84|107.8|41339
1673950200000|2023-01-17 10:10:00|107.8|107.74|107.74|107.72|107.8|107.74|107.74|107.7|33294
1673950500000|2023-01-17 10:15:00|107.78|107.74|107.86|107.82|107.88|107.84|107.74|107.68|28973
1673950800000|2023-01-17 10:20:00|107.84|107.8|108.1|108.02|108.1|108.02|107.78|107.74|65727
1673951100000|2023-01-17 10:25:00|108.08|108.04|108.14|108.08|108.16|108.1|108.06|108.04|33939
1673951400000|2023-01-17 10:30:00|108.18|108.1|108.18|108.14|108.2|108.18|108.12|108.08|47854
1673951700000|2023-01-17 10:35:00|108.2|108.16|108.1|108.06|108.2|108.16|108.08|108.04|55566
1673952000000|2023-01-17 10:40:00|108.18|108.12|108.34|108.28|108.34|108.28|108.16|108.08|50237
1673952300000|2023-01-17 10:45:00|108.3|108.3|108.12|108.08|108.3|108.3|108.1|108.04|35532
1673952600000|2023-01-17 10:50:00|108.14|108.1|108.16|108.12|108.18|108.14|108.12|108.1|33838
1673952900000|2023-01-17 10:55:00|108.14|108.1|108.1|108.06|108.2|108.16|108.08|108.06|64795
1673953200000|2023-01-17 11:00:00|108.12|108.04|108.06|108.04|108.12|108.04|108.06|108|36660
1673953500000|2023-01-17 11:05:00|108.04|108.02|108.04|108.02|108.08|108.04|108.04|108|5567350
1673953800000|2023-01-17 11:10:00|108.08|108.12|108.14|108.1|108.2|108.16|108.08|108.1|47024
1673954100000|2023-01-17 11:15:00|108.12|108.12|108.18|108.16|108.26|108.22|108.12|108.1|43042
1673954400000|2023-01-17 11:20:00|108.14|108.1|108.02|107.98|108.18|108.16|108|107.94|55846
1673954700000|2023-01-17 11:25:00|108.24|108.18|107.94|107.92|108.26|108.24|107.9|107.86|194801
1673955000000|2023-01-17 11:30:00|||||||||176176
1673955300000|2023-01-17 11:35:00|||||||||92841
1673955600000|2023-01-17 11:40:00|||||||||152595
1673955900000|2023-01-17 11:45:00|||||||||69384
1673956200000|2023-01-17 11:50:00|107.84|107.8|107.94|107.92|108.22|108.2|107.82|107.8|173536
1673956500000|2023-01-17 11:55:00|107.92|107.88|107.7|107.66|107.94|107.92|107.68|107.62|91853
1673956800000|2023-01-17 12:00:00|107.66|107.62|107.82|107.74|107.82|107.74|107.46|107.4|88943
1673957100000|2023-01-17 12:05:00|107.8|107.7|107.62|107.54|107.82|107.72|107.62|107.54|46792
1673957400000|2023-01-17 12:10:00||107.56||107.56||107.56||107.54|36345
1673957700000|2023-01-17 12:15:00|107.64|107.58|108|107.94|108|107.94|107.64|107.58|88270
1673958000000|2023-01-17 12:20:00|107.96|107.88|107.8|107.76|108|107.92|107.74|107.68|54161
1673958300000|2023-01-17 12:25:00|107.94|107.78|107.88|107.82|107.94|107.88|107.86|107.78|28636
1673958600000|2023-01-17 12:30:00|107.86|107.74|107.98|107.92|107.98|107.94|107.82|107.74|27950
1673958900000|2023-01-17 12:35:00|107.96|107.94|107.96|107.92|107.98|107.96|107.94|107.92|47474
1673959200000|2023-01-17 12:40:00|107.94|107.94|107.88|107.84|107.98|107.94|107.88|107.82|14556
1673959500000|2023-01-17 12:45:00|107.86|107.82|107.84|107.8|107.9|107.86|107.8|107.78|93858
1673959800000|2023-01-17 12:50:00|107.86|107.9|107.9|107.86|107.96|107.9|107.82|107.78|62973
1673960100000|2023-01-17 12:55:00|107.88|107.88|107.96|107.9|107.98|107.94|107.88|107.88|21745
1673960400000|2023-01-17 13:00:00|107.94|107.88|107.98|107.94|107.98|107.94|107.92|107.88|54239
1673960700000|2023-01-17 13:05:00|107.96|107.9|107.96|107.92|107.98|107.96|107.92|107.88|70464
1673961000000|2023-01-17 13:10:00||107.9||107.92||107.92||107.9|29855
1673961300000|2023-01-17 13:15:00|107.98|107.96|107.98|107.96|107.98|107.96|107.96|107.94|43890
1673961600000|2023-01-17 13:20:00|||||||||43852
1673961900000|2023-01-17 13:25:00|108.08|108.04|108|107.96|108.2|108.14|107.96|107.92|26477
1673962200000|2023-01-17 13:30:00|107.98|107.92|107.98|107.96|108|107.96|107.96|107.92|20784
1673962500000|2023-01-17 13:35:00|107.96|107.94|108|107.96|108.02|108|107.92|107.88|78635
1673962800000|2023-01-17 13:40:00|107.96|107.9|107.94|107.88|108|107.96|107.92|107.88|59421
1673963100000|2023-01-17 13:45:00|107.92|107.9|107.92|107.9|107.98|107.94|107.9|107.88|275576
1673963400000|2023-01-17 13:50:00|107.94|107.92|107.96|107.92|107.98|107.96|107.92|107.9|137519
1673963700000|2023-01-17 13:55:00|107.92|107.88|107.96|107.94|107.98|107.94|107.86|107.82|21832
1673964000000|2023-01-17 14:00:00|107.98|107.9|107.96|107.94|108|107.94|107.9|107.86|23260
1673964300000|2023-01-17 14:05:00|107.94|107.9|108|107.98|108.02|107.98|107.92|107.88|1147961
1673964600000|2023-01-17 14:10:00|107.98|107.94|108.08|108.04|108.12|108.06|107.98|107.94|96916
1673964900000|2023-01-17 14:15:00|108.1|108|108.02|107.98|108.1|108|108|107.96|55957
1673965200000|2023-01-17 14:20:00|108.04|107.96|108.02|107.96|108.04|108|108.02|107.96|3453
1673965500000|2023-01-17 14:25:00|108|107.94|108.18|108.14|108.18|108.14|107.98|107.92|38572
1673965800000|2023-01-17 14:30:00|108.2|108.16|108.22|108.16|108.26|108.2|108.1|108.06|112840
1673966100000|2023-01-17 14:35:00|108.26|108.18|108.1|108.04|108.38|108.32|108.1|108.04|252209
1673966400000|2023-01-17 14:40:00|108.08|108.06|108.24|108.18|108.28|108.22|107.98|107.92|170852
1673966700000|2023-01-17 14:45:00|108.28|108.2|108.58|108.54|108.64|108.56|108.24|108.18|84396
1673967000000|2023-01-17 14:50:00|108.6|108.52|108.64|108.58|108.96|108.9|108.54|108.52|177768
1673967300000|2023-01-17 14:55:00|108.7|108.62|108.52|108.44|108.78|108.72|108.48|108.42|175436
1673967600000|2023-01-17 15:00:00|108.56|108.5|108.94|108.88|109.06|109.02|108.52|108.5|211223
1673967900000|2023-01-17 15:05:00|108.96|108.9|108.92|108.88|109|108.94|108.74|108.68|239051
1673968200000|2023-01-17 15:10:00|108.88|108.82|108.74|108.7|109|108.94|108.74|108.7|138774
1673968500000|2023-01-17 15:15:00|108.76|108.66|108.56|108.52|108.76|108.68|108.54|108.48|227741
1673968800000|2023-01-17 15:20:00|108.54|108.48|108.56|108.52|108.78|108.72|108.52|108.48|68993
1673969100000|2023-01-17 15:25:00|108.6|108.54|108.62|108.54|108.64|108.6|108.46|108.44|82499
1673969400000|2023-01-17 15:30:00|108.6|108.56|108.58|108.52|108.64|108.58|108.4|108.36|139961
1673969700000|2023-01-17 15:35:00|108.56|108.5|108.38|108.36|108.56|108.52|108.34|108.28|191256
1673970000000|2023-01-17 15:40:00|108.34|108.34|108.32|108.26|108.44|108.38|108.2|108.14|10137810
1673970300000|2023-01-17 15:45:00|108.3|108.22|108.24|108.2|108.3|108.24|108.22|108.16|95684
1673970600000|2023-01-17 15:50:00|108.14|108.18|108.02|107.98|108.24|108.18|107.98|107.94|100148
1673970900000|2023-01-17 15:55:00|108.04|108|108.14|108.1|108.28|108.24|108|107.98|109742
1673971200000|2023-01-17 16:00:00|108.2|108.12|108.08|108.04|108.22|108.16|108.02|107.98|561181
1673971500000|2023-01-17 16:05:00|108.04|108.02|108.06|108.02|108.14|108.08|107.98|107.94|2172645
1673971800000|2023-01-17 16:10:00|108.04|108|108.1|108.08|108.14|108.08|107.98|107.94|704399
1673972100000|2023-01-17 16:15:00|108.14|108.1|108.04|108|108.26|108.22|108.04|107.98|101758
1673972400000|2023-01-17 16:20:00|108.02|107.96|108.08|108.04|108.24|108.22|107.96|107.9|280483
1673972700000|2023-01-17 16:25:00|108.1|108.06|108.34|108.28|108.36|108.28|108.08|108.06|106280
1674028800000|2023-01-18 08:00:00|108.98|108.6|108.9|108.82|108.98|108.82|108.5|108.34|159276
1674029100000|2023-01-18 08:05:00|108.88|108.84|109|108.94|109.26|109.16|108.88|108.74|140956
1674029400000|2023-01-18 08:10:00|108.96|108.88|108.98|108.96|109.2|109.1|108.82|108.74|82331
1674029700000|2023-01-18 08:15:00|109.02|108.98|109.24|109.18|109.42|109.3|108.9|108.82|261683
1674030000000|2023-01-18 08:20:00|109.22|109.2|108.54|108.46|109.26|109.2|108.54|108.46|210922
1674030300000|2023-01-18 08:25:00|108.34|108.3|108.26|108.22|108.42|108.34|107.96|107.88|224828
1674030600000|2023-01-18 08:30:00|108.18|108.08|108.72|108.66|108.74|108.68|108.16|108.08|162687
1674030900000|2023-01-18 08:35:00|108.7|108.68|108.84|108.78|108.88|108.82|108.64|108.56|113400
1674031200000|2023-01-18 08:40:00|108.82|108.8|108.46|108.42|108.86|108.8|108.44|108.38|274333
1674031500000|2023-01-18 08:45:00|108.42|108.36|108.82|108.72|108.82|108.72|108.42|108.32|48009
1674031800000|2023-01-18 08:50:00|108.84|108.76|108.82|108.78|109|108.96|108.82|108.76|35833
1674032100000|2023-01-18 08:55:00|108.78|108.8|108.94|108.88|109|108.96|108.76|108.7|52905
1674032400000|2023-01-18 09:00:00|108.96|108.9|108.94|108.86|109.1|109.04|108.92|108.84|176356
1674032700000|2023-01-18 09:05:00|108.92|108.88|108.82|108.76|109.04|108.98|108.8|108.74|80200
1674033000000|2023-01-18 09:10:00|108.8|108.72|108.56|108.52|108.82|108.78|108.54|108.5|35358
1674033300000|2023-01-18 09:15:00|108.62|108.56|108.58|108.56|108.8|108.74|108.54|108.48|93257
1674033600000|2023-01-18 09:20:00|108.6|108.52|108.62|108.6|108.72|108.68|108.52|108.5|87153
1674033900000|2023-01-18 09:25:00|108.56|108.52|108.8|108.76|108.92|108.88|108.56|108.52|88333
1674034200000|2023-01-18 09:30:00|108.76|108.7|108.98|108.9|109.12|109.1|108.76|108.7|85221
1674034500000|2023-01-18 09:35:00|108.96|108.84|109.08|109.02|109.08|109.02|108.88|108.84|88358
1674034800000|2023-01-18 09:40:00|109.06|108.94|108.94|108.92|109.08|109.02|108.86|108.8|130812
1674035100000|2023-01-18 09:45:00|108.88|108.88|108.88|108.84|108.92|108.9|108.78|108.74|70485
1674035400000|2023-01-18 09:50:00|108.86|108.8|108.64|108.58|108.86|108.82|108.64|108.58|42871
1674035700000|2023-01-18 09:55:00|108.62|108.62|108.68|108.64|108.74|108.68|108.62|108.58|18051
1674036000000|2023-01-18 10:00:00|108.66|108.58|108.62|108.58|108.66|108.6|108.54|108.5|78609
1674036300000|2023-01-18 10:05:00|108.6|108.56|108.48|108.46|108.66|108.64|108.48|108.46|38198
1674036600000|2023-01-18 10:10:00|108.5|108.48|108.48|108.42|108.56|108.5|108.4|108.34|277048
1674036900000|2023-01-18 10:15:00|108.46|108.44|108.66|108.6|108.68|108.6|108.46|108.44|78212
1674037200000|2023-01-18 10:20:00|108.64|108.56|108.58|108.54|108.68|108.66|108.5|108.44|54815
1674037500000|2023-01-18 10:25:00|108.56|108.56|108.56|108.52|108.68|108.62|108.56|108.52|44782
1674037800000|2023-01-18 10:30:00|108.6|108.56|108.7|108.64|108.7|108.66|108.56|108.52|31241
1674038100000|2023-01-18 10:35:00|108.68|108.62|108.6|108.58|108.68|108.62|108.52|108.46|40448
1674038400000|2023-01-18 10:40:00|108.62|108.6|108.68|108.64|108.74|108.68|108.62|108.58|180924
1674038700000|2023-01-18 10:45:00|108.66|108.62|108.56|108.52|108.66|108.62|108.54|108.5|182340
1674039000000|2023-01-18 10:50:00|108.52|108.5|108.64|108.6|108.64|108.6|108.52|108.5|50991
1674039300000|2023-01-18 10:55:00|108.62|108.56|108.54|108.52|108.66|108.62|108.54|108.5|53125
1674039600000|2023-01-18 11:00:00|108.52|108.5|108.76|108.72|108.78|108.76|108.52|108.46|145511
1674039900000|2023-01-18 11:05:00|108.78|108.74|108.92|108.88|108.96|108.9|108.76|108.74|39643
1674040200000|2023-01-18 11:10:00|108.94|108.9|108.96|108.9|109|108.98|108.86|108.8|119605
1674040500000|2023-01-18 11:15:00|108.98|108.92|108.96|108.9|109|108.96|108.86|108.82|29283
1674040800000|2023-01-18 11:20:00|108.98|108.92|109|108.98|109|108.98|108.96|108.92|57033
1674041100000|2023-01-18 11:25:00|109.04|109|109.32|109.26|109.34|109.3|109.04|108.98|229645
1674041400000|2023-01-18 11:30:00|109.28|109.16|109.34|109.28|109.34|109.28|109.12|109.08|147072
1674041700000|2023-01-18 11:35:00|109.32|109.3|109.38|109.32|109.4|109.36|109.28|109.24|163272
1674042000000|2023-01-18 11:40:00|109.4|109.36|109.46|109.42|109.48|109.42|109.36|109.32|96176
1674042300000|2023-01-18 11:45:00|109.42|109.44|109.34|109.28|109.44|109.44|109.3|109.26|111965
1674042600000|2023-01-18 11:50:00|109.32|109.3|109.02|108.98|109.34|109.3|109.02|108.98|68036
1674042900000|2023-01-18 11:55:00|108.98|108.94|108.92|108.88|109.02|108.98|108.9|108.86|32912
1674043200000|2023-01-18 12:00:00|108.9|108.84|109.06|109.02|109.16|109.1|108.9|108.84|83188
1674043500000|2023-01-18 12:05:00|109|108.92|108.9|108.84|109|108.96|108.9|108.84|25516
1674043800000|2023-01-18 12:10:00|108.88|108.86|108.94|108.9|109.02|108.98|108.88|108.82|84576
1674044100000|2023-01-18 12:15:00|108.96|108.92|108.9|108.86|108.98|108.94|108.9|108.84|37256
1674044400000|2023-01-18 12:20:00|108.94|108.92|108.96|108.94|109.1|109.04|108.74|108.62|167485
1674044700000|2023-01-18 12:25:00|108.94|108.92|109.02|108.96|109.16|109.1|108.94|108.9|113835
1674045000000|2023-01-18 12:30:00|108.94|108.88|108.98|108.94|108.98|108.94|108.86|108.82|20847
1674045300000|2023-01-18 12:35:00|108.96|108.98|109.04|109|109.12|109.06|108.96|108.96|72434
1674045600000|2023-01-18 12:40:00|109.02|108.96|109.06|109|109.1|109.04|108.78|108.74|63774
1674045900000|2023-01-18 12:45:00|109.02|108.96|108.88|108.86|109.02|108.98|108.88|108.84|91418
1674046200000|2023-01-18 12:50:00|108.86|108.8|108.68|108.64|108.86|108.8|108.68|108.64|73238
1674046500000|2023-01-18 12:55:00|108.66|108.7|108.78|108.7|108.78|108.74|108.66|108.68|174879
1674046800000|2023-01-18 13:00:00|108.76|108.72|108.88|108.84|108.92|108.88|108.76|108.7|66288
1674047100000|2023-01-18 13:05:00|108.9|108.86|108.92|108.88|108.94|108.92|108.88|108.84|55984
1674047400000|2023-01-18 13:10:00|108.9|108.86|108.82|108.76|108.98|108.94|108.8|108.76|90190
1674047700000|2023-01-18 13:15:00|108.8|108.86|108.62|108.58|109|108.94|108.62|108.58|124487
1674048000000|2023-01-18 13:20:00|108.6|108.6|108.66|108.62|108.68|108.66|108.6|108.58|30843
1674048300000|2023-01-18 13:25:00|108.64|108.58|108.62|108.44|108.7|108.68|108.62|108.44|37251
1674048600000|2023-01-18 13:30:00|108.64|108.58|108.64|108.6|108.88|108.86|108.6|108.56|135038
1674048900000|2023-01-18 13:35:00|108.66|108.62|108.72|108.68|108.76|108.72|108.62|108.56|124376
1674049200000|2023-01-18 13:40:00|108.76|108.7|108.72|108.68|108.84|108.78|108.62|108.6|2073938
1674049500000|2023-01-18 13:45:00|108.7|108.66|108.74|108.72|108.76|108.74|108.7|108.66|80907
1674049800000|2023-01-18 13:50:00|108.76|108.7|108.88|108.86|108.88|108.86|108.76|108.7|40191
1674050100000|2023-01-18 13:55:00|108.86|108.82|108.92|108.88|108.98|108.92|108.72|108.68|40998
1674050400000|2023-01-18 14:00:00|108.9|108.86|109.08|109.02|109.1|109.04|108.9|108.86|50497
1674050700000|2023-01-18 14:05:00|109.06|109.04|109.08|109.04|109.2|109.16|109.06|109.04|35155
1674051000000|2023-01-18 14:10:00|109.06|109.02|109|108.96|109.06|109.02|109|108.94|132330
1674051300000|2023-01-18 14:15:00|109.04|109.02|109.18|109.14|109.22|109.18|109.04|109.02|59643
1674051600000|2023-01-18 14:20:00|109.14|109.1|109.2|109.18|109.26|109.22|109.1|109.06|73211
1674051900000|2023-01-18 14:25:00|109.1|109.04|108.9|108.86|109.1|109.08|108.9|108.86|77156
1674052200000|2023-01-18 14:30:00|108.88|108.88|108.94|108.9|109.1|109.06|108.78|108.74|171301
1674052500000|2023-01-18 14:35:00|108.92|108.86|108.68|108.64|108.92|108.88|108.62|108.58|101916
1674052800000|2023-01-18 14:40:00|108.7|108.62|108.62|108.6|108.76|108.7|108.58|108.52|118144
1674053100000|2023-01-18 14:45:00|108.6|108.56|108.56|108.52|108.62|108.56|108.38|108.34|154024
1674053400000|2023-01-18 14:50:00|108.54|108.54|108.52|108.5|108.64|108.58|108.5|108.46|105206
1674053700000|2023-01-18 14:55:00|108.5|108.48|108.74|108.68|108.76|108.7|108.5|108.48|118091
1674054000000|2023-01-18 15:00:00|108.72|108.66|108.68|108.64|108.86|108.82|108.68|108.64|120792
1674054300000|2023-01-18 15:05:00|108.72|108.66|108.7|108.68|108.8|108.78|108.68|108.64|155067
1674054600000|2023-01-18 15:10:00|108.68|108.64|108.64|108.6|108.68|108.66|108.56|108.54|100174
1674054900000|2023-01-18 15:15:00|108.62|108.62|108.56|108.52|108.68|108.64|108.56|108.52|83029
1674055200000|2023-01-18 15:20:00|108.6|108.54|108.7|108.68|108.78|108.74|108.58|108.54|100661
1674055500000|2023-01-18 15:25:00|108.72|108.66|108.7|108.68|108.72|108.68|108.6|108.58|44138
1674055800000|2023-01-18 15:30:00|108.72|108.7|108.54|108.5|108.74|108.7|108.54|108.5|78574
1674056100000|2023-01-18 15:35:00|108.56|108.52|108.54|108.52|108.58|108.56|108.48|108.44|1758690
1674056400000|2023-01-18 15:40:00|108.7|108.64|108.42|108.4|108.7|108.64|108.42|108.4|146263
1674056700000|2023-01-18 15:45:00|108.46|108.44|108.54|108.52|108.62|108.58|108.42|108.4|267602
1674057000000|2023-01-18 15:50:00|108.52|108.5|108.46|108.44|108.54|108.5|108.42|108.4|99403
1674057300000|2023-01-18 15:55:00|108.44|108.42|108.48|108.44|108.52|108.48|108.4|108.38|273932
1674057600000|2023-01-18 16:00:00|108.46|108.42|108.42|108.4|108.5|108.48|108.4|108.34|110397
1674057900000|2023-01-18 16:05:00|108.44|108.38|108.46|108.44|108.5|108.46|108.4|108.38|72878
1674058200000|2023-01-18 16:10:00|108.44|108.42|108.48|108.46|108.5|108.48|108.44|108.42|99323
1674058500000|2023-01-18 16:15:00|108.5|108.48|108.46|108.42|108.5|108.48|108.46|108.42|189191
1674058800000|2023-01-18 16:20:00|108.44|108.4|108.42|108.4|108.44|108.42|108.38|108.36|321205
1674059100000|2023-01-18 16:25:00|108.4|108.38|108.42|108.4|108.44|108.42|108.34|108.32|307500
1674115200000|2023-01-19 08:00:00|107.78|107.52|109.14|108.94|109.44|109.22|107.76|107.52|219110
1674115500000|2023-01-19 08:05:00|109.12|108.96|108.72|108.62|109.22|109.1|108.66|108.56|174851
1674115800000|2023-01-19 08:10:00|108.68|108.6|108.54|108.44|108.86|108.8|108.32|108.22|84882
1674116100000|2023-01-19 08:15:00|108.52|108.42|108.52|108.48|108.6|108.54|108.38|108.3|625509
1674116400000|2023-01-19 08:20:00|108.48|108.42|108.46|108.42|108.62|108.54|108.34|108.3|104856
1674116700000|2023-01-19 08:25:00|108.58|108.5|108.42|108.34|108.58|108.5|108.22|108.14|140540
1674117000000|2023-01-19 08:30:00|108.44|108.36|108.5|108.46|108.7|108.64|108.4|108.34|204832
1674117300000|2023-01-19 08:35:00|108.58|108.42|108.6|108.56|108.6|108.56|108.42|108.36|85019
1674117600000|2023-01-19 08:40:00|108.54|108.48|108.34|108.3|108.7|108.62|108.32|108.28|74964
1674117900000|2023-01-19 08:45:00|108.32|108.24|108.12|108.08|108.4|108.34|108.12|108.08|212164
1674118200000|2023-01-19 08:50:00|108.06|108.04|107.98|107.92|108.08|108.04|107.68|107.64|286247
1674118500000|2023-01-19 08:55:00|107.9|107.86|107.74|107.68|108.04|107.98|107.64|107.58|395348
1674118800000|2023-01-19 09:00:00|107.78|107.72|107.94|107.9|107.98|107.9|107.78|107.72|174257
1674119100000|2023-01-19 09:05:00|107.96|107.92|108|107.98|108.06|108.02|107.96|107.92|53166
1674119400000|2023-01-19 09:10:00|108.06|108|108.14|108.1|108.2|108.16|108.06|108|31781
1674119700000|2023-01-19 09:15:00|108.1|108.08|108.02|107.98|108.12|108.08|107.98|107.92|247782
1674120000000|2023-01-19 09:20:00|108.04|108.02|108.12|108.1|108.16|108.1|108|107.96|102547
1674120300000|2023-01-19 09:25:00|108.18|108.12|108.22|108.2|108.28|108.22|108.18|108.12|52692
1674120600000|2023-01-19 09:30:00|108.24|108.22|108.14|108.1|108.28|108.22|108.14|108.08|26703
1674120900000|2023-01-19 09:35:00|108.08|108.04|107.84|107.82|108.1|108.06|107.84|107.76|121049
1674121200000|2023-01-19 09:40:00|107.86|107.84|107.82|107.78|108.02|107.96|107.76|107.72|77835
1674121500000|2023-01-19 09:45:00|107.84|107.76|107.6|107.52|107.86|107.78|107.6|107.52|21352
1674121800000|2023-01-19 09:50:00|107.58|107.54|107.56|107.48|107.6|107.56|107.38|107.3|236296
1674122100000|2023-01-19 09:55:00|107.54|107.52|107.76|107.72|107.78|107.72|107.5|107.46|90832
1674122400000|2023-01-19 10:00:00|107.78|107.74|108.1|108.04|108.1|108.04|107.78|107.72|81589
1674122700000|2023-01-19 10:05:00|108.08|108.06|107.98|107.94|108.18|108.12|107.9|107.84|73694
1674123000000|2023-01-19 10:10:00|107.96|107.9|108.2|108.16|108.22|108.16|107.9|107.82|57029
1674123300000|2023-01-19 10:15:00|108.18|108.18|108.2|108.16|108.36|108.28|108.18|108.1|44058
1674123600000|2023-01-19 10:20:00|108.16|108.1|107.82|107.76|108.16|108.1|107.82|107.76|14042
1674123900000|2023-01-19 10:25:00|107.84|107.74|107.74|107.7|107.96|107.88|107.72|107.68|51437
1674124200000|2023-01-19 10:30:00|107.76|107.74|107.68|107.62|107.8|107.74|107.58|107.52|114711
1674124500000|2023-01-19 10:35:00|107.66|107.6|107.7|107.68|107.72|107.68|107.58|107.5|93860
1674124800000|2023-01-19 10:40:00|107.72|107.74|107.74|107.66|107.78|107.74|107.68|107.62|148852
1674125100000|2023-01-19 10:45:00|107.72|107.68|107.66|107.62|107.82|107.76|107.64|107.58|34917
1674125400000|2023-01-19 10:50:00|107.64|107.6|107.48|107.42|107.7|107.64|107.4|107.34|122381
1674125700000|2023-01-19 10:55:00|107.46|107.44|107.44|107.36|107.62|107.56|107.22|107.18|201502
1674126000000|2023-01-19 11:00:00|107.42|107.38|107.52|107.44|107.56|107.52|107.38|107.34|85544
1674126300000|2023-01-19 11:05:00|107.5|107.42|107.44|107.4|107.52|107.46|107.42|107.36|70751
1674126600000|2023-01-19 11:10:00|107.42|107.36|107.3|107.24|107.5|107.44|107.28|107.24|31854
1674126900000|2023-01-19 11:15:00|107.28|107.26|106.88|106.82|107.28|107.28|106.88|106.82|92518
1674127200000|2023-01-19 11:20:00|106.86|106.8|106.66|106.62|106.86|106.84|106.64|106.62|238354
1674127500000|2023-01-19 11:25:00|106.64|106.56|106.68|106.64|106.68|106.64|106.56|106.5|202566
1674127800000|2023-01-19 11:30:00|106.66|106.62|106.72|106.66|106.72|106.66|106.56|106.52|41486
1674128100000|2023-01-19 11:35:00|106.76|106.68|107.08|107.02|107.08|107.04|106.74|106.68|47582
1674128400000|2023-01-19 11:40:00|107.06|106.82|107.08|107.04|107.1|107.08|106.86|106.8|32027
1674128700000|2023-01-19 11:45:00|107.16|107.1|107.22|107.16|107.28|107.2|107.16|107.1|48660
1674129000000|2023-01-19 11:50:00|107.24|107.2|106.62|106.58|107.28|107.22|106.6|106.54|188714
1674129300000|2023-01-19 11:55:00|106.64|106.62|106.48|106.44|106.64|106.62|106.38|106.32|101697
1674129600000|2023-01-19 12:00:00|106.46|106.42|106.58|106.56|106.88|106.82|106.46|106.42|113920
1674129900000|2023-01-19 12:05:00|106.66|106.6|106.58|106.54|106.8|106.72|106.56|106.52|119575
1674130200000|2023-01-19 12:10:00|106.64|106.56|106.48|106.42|106.64|106.6|106.26|106.22|4652097
1674130500000|2023-01-19 12:15:00|106.5|106.44|106.78|106.7|106.78|106.7|106.46|106.42|57855
1674130800000|2023-01-19 12:20:00|106.74|106.64|106.54|106.5|106.8|106.76|106.54|106.5|41411
1674131100000|2023-01-19 12:25:00|106.52|106.48|106.62|106.56|106.72|106.68|106.48|106.46|140533
1674131400000|2023-01-19 12:30:00|106.72|106.64|106.52|106.44|106.74|106.66|106.32|106.24|113951
1674131700000|2023-01-19 12:35:00|106.5|106.42|106.5|106.44|106.6|106.54|106.48|106.42|106724
1674132000000|2023-01-19 12:40:00|106.46|106.4|106.54|106.48|106.66|106.62|106.46|106.4|74717
1674132300000|2023-01-19 12:45:00|106.52|106.5|106.54|106.52|106.56|106.52|106.5|106.48|36989
1674132600000|2023-01-19 12:50:00|106.64|106.6|106.76|106.7|106.88|106.8|106.56|106.54|68320
1674132900000|2023-01-19 12:55:00|106.74|106.68|106.54|106.5|106.74|106.7|106.52|106.48|36316
1674133200000|2023-01-19 13:00:00|106.58|106.52|106.52|106.48|106.58|106.54|106.52|106.48|34266
1674133500000|2023-01-19 13:05:00|106.54|106.5|106.52|106.5|106.6|106.54|106.48|106.44|82050
1674133800000|2023-01-19 13:10:00|106.56|106.52|106.52|106.48|106.64|106.6|106.52|106.48|15484
1674134100000|2023-01-19 13:15:00|106.5|106.38|106.34|106.3|106.52|106.4|106.34|106.28|105578
1674134400000|2023-01-19 13:20:00|106.42|106.38|106.48|106.42|106.54|106.52|106.42|106.38|39422
1674134700000|2023-01-19 13:25:00|106.38|106.44|106.44|106.4|106.46|106.46|106.38|106.3|668346
1674135000000|2023-01-19 13:30:00|106.48|106.48|106.08|106.02|106.54|106.48|106.08|106.02|89259
1674135300000|2023-01-19 13:35:00|106.06|106|106.2|106.18|106.2|106.18|105.92|105.88|253732
1674135600000|2023-01-19 13:40:00|106.32|106.24|106.18|106.16|106.52|106.44|106.18|106.12|124344
1674135900000|2023-01-19 13:45:00|106.2|106.14|106.22|106.2|106.22|106.2|106.16|106.14|301860
1674136200000|2023-01-19 13:50:00|106.2|106.18|106.16|106.1|106.24|106.18|106.12|106.08|80889
1674136500000|2023-01-19 13:55:00|106.18|106.12|106.32|106.26|106.44|106.4|106.16|106.12|88783
1674136800000|2023-01-19 14:00:00|106.3|106.24|106.26|106.24|106.34|106.3|106.18|106.16|76877
1674137100000|2023-01-19 14:05:00|106.22|106.22|106.34|106.28|106.36|106.3|106.22|106.18|26038
1674137400000|2023-01-19 14:10:00|106.4|106.3|106.38|106.36|106.46|106.38|106.3|106.26|11679
1674137700000|2023-01-19 14:15:00|106.36|106.34|106.28|106.26|106.36|106.34|106.24|106.18|115531
1674138000000|2023-01-19 14:20:00|106.26|106.24|106.74|106.68|106.78|106.68|106.26|106.24|60606
1674138300000|2023-01-19 14:25:00|106.76|106.7|106.48|106.44|106.76|106.7|106.48|106.44|95240
1674138600000|2023-01-19 14:30:00|106.52|106.46|106.64|106.6|106.7|106.64|106.46|106.44|77886
1674138900000|2023-01-19 14:35:00|106.56|106.52|106.7|106.68|106.78|106.72|106.46|106.42|53045
1674139200000|2023-01-19 14:40:00|106.68|106.66|106.32|106.26|106.72|106.66|106.32|106.26|147039
1674139500000|2023-01-19 14:45:00|106.34|106.28|105.88|105.84|106.34|106.3|105.82|105.78|132939
1674139800000|2023-01-19 14:50:00|105.86|105.8|105.72|105.66|106|105.98|105.68|105.64|120224
1674140100000|2023-01-19 14:55:00|105.7|105.68|106|105.98|106.1|106.04|105.7|105.68|535369
1674140400000|2023-01-19 15:00:00|106.02|105.94|106.18|106.16|106.3|106.24|105.94|105.9|46339
1674140700000|2023-01-19 15:05:00|106.22|106.18|106.2|106.16|106.4|106.34|106.2|106.16|69712
1674141000000|2023-01-19 15:10:00|106.18|106.14|105.96|105.92|106.2|106.16|105.88|105.82|119746
1674141300000|2023-01-19 15:15:00|105.94|105.9|106.08|106.02|106.1|106.04|105.86|105.82|294676
1674141600000|2023-01-19 15:20:00|106.06|106.04|106.14|106.1|106.48|106.42|106.06|106.04|38285
1674141900000|2023-01-19 15:25:00|106.16|106.12|106.06|106.02|106.22|106.16|105.96|105.92|46107
1674142200000|2023-01-19 15:30:00|106.04|106|106|105.98|106.12|106.06|105.96|105.92|212652
1674142500000|2023-01-19 15:35:00|106.02|106|105.98|105.96|106.1|106.04|105.96|105.92|42879
1674142800000|2023-01-19 15:40:00|106|105.94|105.7|105.64|106.02|106|105.7|105.64|71826
1674143100000|2023-01-19 15:45:00|105.66|105.58|105.24|105.2|105.68|105.64|105.2|105.14|121902
1674143400000|2023-01-19 15:50:00|105.28|105.26|105.22|105.18|105.42|105.32|105.16|105.12|183434
1674143700000|2023-01-19 15:55:00|105.16|105.12|105.08|105.02|105.16|105.12|104.98|104.96|169300
1674144000000|2023-01-19 16:00:00|105.06|105|104.92|104.88|105.16|105.1|104.9|104.86|379807
1674144300000|2023-01-19 16:05:00|104.94|104.92|105.3|105.28|105.46|105.42|104.94|104.92|327663
1674144600000|2023-01-19 16:10:00|105.46|105.42|104.78|104.74|105.5|105.46|104.76|104.72|243517
1674144900000|2023-01-19 16:15:00|104.82|104.76|104.96|104.94|105.08|105.04|104.82|104.76|219195
1674145200000|2023-01-19 16:20:00|104.94|104.92|105.02|105|105.02|105|104.92|104.9|218687
1674145500000|2023-01-19 16:25:00|104.98|104.96|104.84|104.76|105.04|105|104.66|104.64|378212
1674201600000|2023-01-20 08:00:00|106.6|105.44|105.48|105.28|106.6|105.82|105.38|105.18|243845
1674201900000|2023-01-20 08:05:00|105.46|105.22|105.1|105.04|105.54|105.42|104.98|104.92|168892
1674202200000|2023-01-20 08:10:00|105.08|105.02|105.08|105|105.1|105.06|104.84|104.72|317103
1674202500000|2023-01-20 08:15:00|105.1|105.04|104.96|104.92|105.1|105.08|104.94|104.86|197718
1674202800000|2023-01-20 08:20:00|104.98|104.94|104.38|104.32|105.1|105.04|104.38|104.32|132523
1674203100000|2023-01-20 08:25:00|104.34|104.24|104.58|104.52|104.6|104.52|104.24|104.16|237722
1674203400000|2023-01-20 08:30:00|104.6|104.56|105.24|105.14|105.26|105.16|104.6|104.54|169860
1674203700000|2023-01-20 08:35:00|105.26|105.18|105.32|105.22|105.5|105.42|105.2|105.12|74019
1674204000000|2023-01-20 08:40:00|105.24|105.24|105.4|105.36|105.44|105.38|105.1|105.06|255505
1674204300000|2023-01-20 08:45:00|105.28|105.24|105.54|105.46|105.64|105.58|105.28|105.22|157177
1674204600000|2023-01-20 08:50:00|105.48|105.4|105.12|105.08|105.5|105.42|105.04|105|190055
1674204900000|2023-01-20 08:55:00|105.1|105.02|105.38|105.3|105.42|105.32|105.1|105.02|133026
1674205200000|2023-01-20 09:00:00|105.36|105.32|105.62|105.58|105.82|105.74|105.32|105.26|219340
1674205500000|2023-01-20 09:05:00|105.66|105.56|105.52|105.42|105.66|105.6|105.46|105.38|65325
1674205800000|2023-01-20 09:10:00|105.58|105.5|105.44|105.4|105.58|105.5|105.4|105.34|60824
1674206100000|2023-01-20 09:15:00|105.48|105.42|105.9|105.8|105.9|105.84|105.46|105.42|134967
1674206400000|2023-01-20 09:20:00|105.94|105.9|105.6|105.52|105.96|105.9|105.58|105.52|71377
1674206700000|2023-01-20 09:25:00|105.66|105.54|105.88|105.8|105.92|105.84|105.66|105.52|19229
1674207000000|2023-01-20 09:30:00|105.86|105.84|106.16|106.1|106.18|106.14|105.8|105.72|92296
1674207300000|2023-01-20 09:35:00|106.14|106.02|106.02|105.98|106.14|106.02|105.96|105.9|34815
1674207600000|2023-01-20 09:40:00|106.04|106|106.08|106.04|106.14|106.08|106.02|105.98|31134
1674207900000|2023-01-20 09:45:00|106.06|106.02|106.1|106.06|106.24|106.16|106.06|106.02|46473
1674208200000|2023-01-20 09:50:00|106.08|106.04|106.08|106.04|106.18|106.12|106.02|105.94|37976
1674208500000|2023-01-20 09:55:00|106.1|106.08|106.68|106.58|106.92|106.8|106.08|106.08|1557243
1674208800000|2023-01-20 10:00:00|106.66|106.6|106.68|106.6|106.9|106.76|106.6|106.52|84748
1674209100000|2023-01-20 10:05:00|106.72|106.62|106.84|106.76|106.84|106.76|106.68|106.6|138149
1674209700000|2023-01-20 10:15:00|107.04|106.98|106.92|106.88|107.18|107.08|106.82|106.74|147457
1674210000000|2023-01-20 10:20:00|106.88|106.82|106.74|106.66|106.88|106.82|106.66|106.62|60276
1674210300000|2023-01-20 10:25:00|106.7|106.68|106.78|106.72|106.96|106.88|106.7|106.66|62699
1674210600000|2023-01-20 10:30:00|106.82|106.74|106.86|106.78|106.9|106.86|106.78|106.74|117744
1674210900000|2023-01-20 10:35:00|106.78|106.76|106.74|106.7|106.86|106.8|106.7|106.64|40746
1674211200000|2023-01-20 10:40:00|106.76|106.6|106.62|106.58|106.76|106.62|106.6|106.54|34642
1674211500000|2023-01-20 10:45:00|106.6|106.54|106.82|106.76|106.84|106.78|106.58|106.54|81092
1674211800000|2023-01-20 10:50:00|106.8|106.66|106.6|106.54|106.8|106.68|106.52|106.5|16968
1674212100000|2023-01-20 10:55:00|106.62|106.56|106.48|106.42|106.68|106.6|106.48|106.4|39672
1674212400000|2023-01-20 11:00:00|106.42|106.4|106.4|106.36|106.48|106.4|106.22|106.14|89680
1674212700000|2023-01-20 11:05:00|106.44|106.38|106.58|106.54|106.58|106.56|106.38|106.34|469626
1674213000000|2023-01-20 11:10:00|106.54|106.48|106.4|106.38|106.56|106.48|106.4|106.38|8395
1674213300000|2023-01-20 11:15:00|106.44|106.4|106.32|106.28|106.52|106.46|106.32|106.26|27544
1674213600000|2023-01-20 11:20:00|106.4|106.34|106.26|106.2|106.4|106.34|106.26|106.2|30508
1674213900000|2023-01-20 11:25:00|106.24|106.18|106.22|106.18|106.24|106.22|106.18|106.14|38317
1674214200000|2023-01-20 11:30:00|106.2|106.16|106.4|106.36|106.46|106.4|106.2|106.16|18462
1674214500000|2023-01-20 11:35:00|106.44|106.38|106.42|106.4|106.46|106.42|106.4|106.36|23930
1674214800000|2023-01-20 11:40:00|106.38|106.34|106.48|106.44|106.48|106.44|106.34|106.3|35484
1674215100000|2023-01-20 11:45:00|106.46|106.4|106.3|106.26|106.46|106.4|106.3|106.24|36332
1674215400000|2023-01-20 11:50:00|106.36|106.28|106.4|106.36|106.42|106.38|106.32|106.28|11566
1674215700000|2023-01-20 11:55:00|106.42|106.38|106.38|106.32|106.44|106.38|106.34|106.3|112235
1674216000000|2023-01-20 12:00:00|106.34|106.34|106.34|106.3|106.42|106.36|106.32|106.3|24258
1674216300000|2023-01-20 12:05:00|106.32|106.26|106.38|106.32|106.38|106.32|106.2|106.16|29560
1674216600000|2023-01-20 12:10:00|106.36|106.38|106.3|106.26|106.46|106.38|106.3|106.26|9977
1674216900000|2023-01-20 12:15:00|106.28|106.28|106.32|106.26|106.34|106.3|106.24|106.2|22299
1674217200000|2023-01-20 12:20:00|106.3||106.3||106.3||106.3||7049
1674217500000|2023-01-20 12:25:00|106.32|106.28|106.34|106.32|106.36|106.32|106.3|106.28|12628
1674217800000|2023-01-20 12:30:00|106.32|106.28|106.32|106.28|106.32|106.28|106.28|106.24|67408
1674218100000|2023-01-20 12:35:00|106.3|106.24|106.24|106.2|106.3|106.24|106.22|106.18|4216
1674218400000|2023-01-20 12:40:00|106.26|106.22|106.34|106.32|106.34|106.32|106.24|106.2|29699
1674218700000|2023-01-20 12:45:00|106.36|106.34|106.76|106.7|106.76|106.7|106.36|106.34|37856
1674219000000|2023-01-20 12:50:00|106.74|106.64|106.92|106.88|107.26|107.18|106.68|106.64|81435
1674219300000|2023-01-20 12:55:00|106.94|106.92|106.96|106.9|107.1|107.04|106.84|106.8|69301
1674219600000|2023-01-20 13:00:00|106.92|106.92|107.06|107|107.06|107|106.88|106.86|42132
1674219900000|2023-01-20 13:05:00|107.04|106.98|106.96|106.92|107.14|107.08|106.96|106.9|42343
1674220200000|2023-01-20 13:10:00|106.94|106.94|106.9|106.88|106.96|106.94|106.88|106.86|27675
1674220500000|2023-01-20 13:15:00|106.94|106.86|106.86|106.8|106.94|106.9|106.78|106.74|20960
1674220800000|2023-01-20 13:20:00|106.78|106.74|106.78|106.74|106.86|106.82|106.72|106.68|60320
1674221100000|2023-01-20 13:25:00|106.76|106.7|106.78|106.74|106.86|106.8|106.72|106.68|73212
1674221400000|2023-01-20 13:30:00|106.8|106.68|107.14|107.08|107.3|107.22|106.72|106.68|65743
1674221700000|2023-01-20 13:35:00|107.12|107.06|107.14|107.08|107.18|107.16|107.1|107.06|35718
1674222000000|2023-01-20 13:40:00|107.12|107.04|107.14|107.1|107.26|107.2|107.1|107.04|11323
1674222300000|2023-01-20 13:45:00|107.16|107.12|107.32|107.3|107.36|107.3|107.12|107.08|36458
1674222600000|2023-01-20 13:50:00|107.44|107.36|107.28|107.26|107.44|107.36|107.22|107.18|82555
1674222900000|2023-01-20 13:55:00|107.26|107.22|107.24|107.22|107.3|107.28|107.16|107.12|33335
1674223200000|2023-01-20 14:00:00|107.22|107.2|107.26|107.22|107.32|107.28|107.22|107.2|25340
1674223500000|2023-01-20 14:05:00|107.24|107.24|107.28|107.26|107.3|107.26|107.24|107.24|6718
1674223800000|2023-01-20 14:10:00|107.26|107.24|107.24|107.2|107.26|107.24|107.18|107.12|40249
1674224100000|2023-01-20 14:15:00|107.3|107.26|107.3|107.28|107.36|107.3|107.3|107.26|43657
1674224400000|2023-01-20 14:20:00|107.28|107.26|107.22|107.18|107.28|107.26|107.18|107.16|59943
1674224700000|2023-01-20 14:25:00|107.24|107.2|107.28|107.26|107.34|107.3|107.24|107.2|35304
1674225000000|2023-01-20 14:30:00|107.26|107.24|107|106.96|107.28|107.24|106.94|106.92|52460
1674225300000|2023-01-20 14:35:00|106.98|107.02|107.1|107.06|107.12|107.06|106.94|106.9|159626
1674225600000|2023-01-20 14:40:00|107.08|107.08|106.94|106.92|107.18|107.14|106.94|106.92|15221
1674225900000|2023-01-20 14:45:00|106.96|106.88|106.58|106.54|106.96|106.9|106.58|106.54|54242
1674226200000|2023-01-20 14:50:00|106.64|106.58|106.64|106.58|106.76|106.7|106.58|106.54|117637
1674226500000|2023-01-20 14:55:00|106.66|106.6|106.78|106.7|106.84|106.78|106.66|106.6|43453
1674226800000|2023-01-20 15:00:00|106.76|106.72|106.72|106.7|106.92|106.86|106.66|106.62|229773
1674227100000|2023-01-20 15:05:00|106.78|106.72|106.38|106.36|106.82|106.76|106.38|106.34|124518
1674227400000|2023-01-20 15:10:00|106.42|106.38|106.7|106.66|106.72|106.66|106.36|106.3|48823
1674227700000|2023-01-20 15:15:00|106.64|106.6|106.46|106.44|106.68|106.62|106.4|106.36|113400
1674228000000|2023-01-20 15:20:00|106.5|106.46|106.56|106.52|106.58|106.54|106.46|106.44|21506
1674228300000|2023-01-20 15:25:00|106.54|106.48|106.6|106.58|106.62|106.58|106.52|106.48|14622
1674228600000|2023-01-20 15:30:00|106.64|106.6|106.88|106.84|106.88|106.84|106.56|106.52|50473
1674228900000|2023-01-20 15:35:00|106.86|106.82|107.06|107.04|107.08|107.04|106.86|106.82|26681
1674229200000|2023-01-20 15:40:00|107.08|107.06|106.9|106.86|107.2|107.16|106.9|106.86|60798
1674229500000|2023-01-20 15:45:00|106.96|106.9|107.02|107|107.06|107.02|106.94|106.9|31936
1674229800000|2023-01-20 15:50:00|107|106.96|106.92|106.9|107|106.96|106.86|106.82|27481
1674230100000|2023-01-20 15:55:00|106.9|106.88|106.7|106.68|106.9|106.88|106.68|106.66|43160
1674230400000|2023-01-20 16:00:00|106.72|106.7|106.72|106.7|106.76|106.74|106.72|106.7|39069
1674230700000|2023-01-20 16:05:00|106.76|106.72|106.9|106.88|106.9|106.88|106.76|106.72|65961
1674231000000|2023-01-20 16:10:00|106.92|106.9|106.82|106.8|106.92|106.9|106.82|106.78|85148
1674231300000|2023-01-20 16:15:00|106.84|106.82|106.68|106.66|106.84|106.82|106.62|106.58|83568
1674231600000|2023-01-20 16:20:00|106.66|106.64|106.52|106.5|106.68|106.64|106.5|106.44|146668
1674231900000|2023-01-20 16:25:00|106.56|106.54|106.64|106.62|106.7|106.64|106.56|106.54|81599
1674460800000|2023-01-23 08:00:00|107.34|106.78|107.4|107.26|107.44|107.28|107.12|106.78|165668
1674461100000|2023-01-23 08:05:00|107.44|107.28|107.28|107.18|107.56|107.46|107.24|107.14|118642
1674461400000|2023-01-23 08:10:00|107.3|107.28|107.32|107.26|107.5|107.4|107.06|107.02|129450
1674461700000|2023-01-23 08:15:00|107.3|107.24|106.9|106.82|107.32|107.26|106.76|106.68|102222
1674462000000|2023-01-23 08:20:00|106.88|106.84|106.88|106.78|107|106.94|106.78|106.7|46456
1674462300000|2023-01-23 08:25:00|106.82|106.68|106.84|106.76|107.12|106.96|106.82|106.68|141742
1674462600000|2023-01-23 08:30:00|106.82|106.7|106.86|106.74|106.88|106.78|106.44|106.36|203191
1674462900000|2023-01-23 08:35:00|106.88|106.76|106.92|106.84|107|106.9|106.84|106.74|48647
1674463200000|2023-01-23 08:40:00|106.96|106.86|106.74|106.7|106.96|106.88|106.74|106.7|43446
1674463500000|2023-01-23 08:45:00|106.68|106.6|106.82|106.72|106.9|106.84|106.66|106.6|198143
1674463800000|2023-01-23 08:50:00|106.84|106.74|107.04|106.98|107.08|107.02|106.82|106.74|71131
1674464100000|2023-01-23 08:55:00|107.06|107|106.92|106.86|107.14|107.06|106.92|106.86|31417
1674464400000|2023-01-23 09:00:00|106.96|106.88|106.98|106.94|107.14|107.06|106.96|106.88|26307
1674464700000|2023-01-23 09:05:00|107.04|106.98|107|106.94|107.04|106.98|106.98|106.92|41863
1674465000000|2023-01-23 09:10:00|106.98|106.92|107.18|107.12|107.24|107.16|106.98|106.92|71036
1674465300000|2023-01-23 09:15:00|107.16|107.08|107.18|107.1|107.18|107.12|107.08|107.04|40972
1674465600000|2023-01-23 09:20:00|107.16|107.12|107.16|107.1|107.2|107.16|107.12|107.1|20836
1674465900000|2023-01-23 09:25:00|107.14|107.06|107.38|107.32|107.38|107.34|107.02|106.96|276125
1674466200000|2023-01-23 09:30:00|107.4|107.34|107.5|107.44|107.7|107.64|107.4|107.34|132389
1674466500000|2023-01-23 09:35:00|107.48|107.4|107.56|107.5|107.58|107.5|107.44|107.4|35419
1674466800000|2023-01-23 09:40:00|107.58|107.52|107.52|107.46|107.6|107.56|107.5|107.46|26132
1674467100000|2023-01-23 09:45:00|107.6|107.48|107.54|107.5|107.64|107.58|107.52|107.46|41578
1674467400000|2023-01-23 09:50:00|107.48|107.48|107.48|107.44|107.52|107.5|107.4|107.34|43154
1674467700000|2023-01-23 09:55:00|107.46|107.42|107.48|107.44|107.48|107.44|107.42|107.36|13725
1674468000000|2023-01-23 10:00:00|107.44|107.4|107.34|107.3|107.44|107.4|107.34|107.3|30089
1674468300000|2023-01-23 10:05:00|107.32|107.26|107.18|107.12|107.42|107.36|107.16|107.12|50216
1674468600000|2023-01-23 10:10:00|107.16|107.14|107.16|107.1|107.26|107.2|107.14|107.1|42143
1674468900000|2023-01-23 10:15:00|107.14|107.06|107.06|107|107.16|107.08|106.98|106.94|61907
1674469200000|2023-01-23 10:20:00|107.04|107.02|107.04|106.96|107.06|107.02|106.96|106.94|35885
1674469500000|2023-01-23 10:25:00|107.02|106.98|107.28|107.22|107.32|107.24|107.02|106.98|58545
1674469800000|2023-01-23 10:30:00|107.08|106.98|107.32|107.26|107.34|107.3|107.08|106.98|49579
1674470100000|2023-01-23 10:35:00|107.3|107.3|107.54|107.5|107.54|107.5|107.3|107.3|33963
1674470400000|2023-01-23 10:40:00|107.52|107.46|107.64|107.58|107.66|107.58|107.52|107.46|11051
1674470700000|2023-01-23 10:45:00|107.62|107.56|107.62|107.58|107.64|107.58|107.6|107.56|179644
1674471000000|2023-01-23 10:50:00|107.68|107.64|107.84|107.78|107.84|107.78|107.68|107.64|37325
1674471300000|2023-01-23 10:55:00|107.82|107.76|107.86|107.8|107.86|107.8|107.8|107.76|9207
1674471600000|2023-01-23 11:00:00|107.88|107.82|107.66|107.6|107.9|107.88|107.66|107.6|79316
1674471900000|2023-01-23 11:05:00|107.64|107.66|107.76|107.68|107.76|107.72|107.64|107.64|12852
1674472200000|2023-01-23 11:10:00|107.74|107.66|107.72|107.68|107.74|107.68|107.72|107.66|8735
1674472500000|2023-01-23 11:15:00|107.74|107.7|107.74|107.7|107.76|107.7|107.72|107.68|19608
1674472800000|2023-01-23 11:20:00|107.72|107.66|107.64|107.6|107.72|107.66|107.64|107.6|47288
1674473100000|2023-01-23 11:25:00|107.6|107.58|107.64|107.6|107.66|107.6|107.58|107.52|33212
1674473400000|2023-01-23 11:30:00|107.66|107.62|107.52|107.5|107.66|107.62|107.46|107.4|62882
1674473700000|2023-01-23 11:35:00|107.58|107.54|107.74|107.68|107.76|107.68|107.52|107.44|38582
1674474000000|2023-01-23 11:40:00|107.76|107.74|107.64|107.6|107.78|107.74|107.58|107.54|131576
1674474300000|2023-01-23 11:45:00|107.66|107.62|107.48|107.44|107.66|107.62|107.46|107.4|29179
1674474600000|2023-01-23 11:50:00|107.46|107.46|107.52|107.48|107.62|107.58|107.46|107.44|32721
1674474900000|2023-01-23 11:55:00|107.54|107.52|107.54|107.48|107.62|107.56|107.44|107.38|27661
1674475200000|2023-01-23 12:00:00|107.52|107.5|107.62|107.58|107.62|107.58|107.52|107.5|29263
1674475500000|2023-01-23 12:05:00|107.6|107.56|107.5|107.48|107.6|107.56|107.5|107.46|22636
1674475800000|2023-01-23 12:10:00|107.46|107.44|107.52|107.48|107.54|107.52|107.42|107.36|46300
1674476100000|2023-01-23 12:15:00|107.54|107.5|107.54|107.48|107.54|107.5|107.46|107.42|42219
1674476400000|2023-01-23 12:20:00|107.6|107.5|107.72|107.68|107.78|107.72|107.6|107.5|167503
1674476700000|2023-01-23 12:25:00|107.78|107.74|107.96|107.92|108.02|108|107.78|107.74|26053
1674477000000|2023-01-23 12:30:00|108|107.96|108.02|107.94|108.2|108.1|107.94|107.9|57805
1674477300000|2023-01-23 12:35:00|108|107.96|107.96|107.92|108.02|107.96|107.94|107.9|17448
1674477600000|2023-01-23 12:40:00|107.98|107.94|108|107.96|108|107.96|107.96|107.92|53130
1674477900000|2023-01-23 12:45:00|108.02|107.94|107.98|107.94|108.06|108.02|107.98|107.94|130127
1674478200000|2023-01-23 12:50:00|108|107.96|107.94|107.88|108|107.96|107.92|107.88|29904
1674478500000|2023-01-23 12:55:00|107.88|107.9|107.94|107.92|107.96|107.92|107.88|107.84|32802
1674478800000|2023-01-23 13:00:00|107.92|107.88|107.9|107.86|107.94|107.92|107.9|107.84|9309
1674479100000|2023-01-23 13:05:00|107.88|107.84|107.88|107.86|107.9|107.86|107.84|107.78|26589
1674479400000|2023-01-23 13:10:00|107.9|107.84|107.86|107.84|107.9|107.86|107.86|107.82|42600
1674479700000|2023-01-23 13:15:00|107.9|107.86|108|107.94|108.08|108.02|107.9|107.84|55080
1674480000000|2023-01-23 13:20:00|107.98|107.92|107.88|107.86|107.98|107.92|107.88|107.84|12313
1674480300000|2023-01-23 13:25:00|107.84|107.82|107.8|107.76|107.84|107.82|107.78|107.76|34371
1674480600000|2023-01-23 13:30:00|107.78|107.74|107.82|107.78|107.84|107.82|107.78|107.74|15850
1674480900000|2023-01-23 13:35:00|107.84|107.8|107.78|107.76|107.88|107.84|107.76|107.7|34761
1674481200000|2023-01-23 13:40:00|107.8|107.8|107.7|107.66|107.82|107.8|107.7|107.64|31003
1674481500000|2023-01-23 13:45:00|107.68|107.64|107.76|107.72|107.78|107.74|107.58|107.54|69408
1674481800000|2023-01-23 13:50:00|107.74|107.68|107.5|107.42|107.74|107.68|107.38|107.3|64593
1674482100000|2023-01-23 13:55:00|107.46|107.38|107.52|107.48|107.56|107.5|107.46|107.36|160796
1674482400000|2023-01-23 14:00:00|107.5|107.46|107.48|107.42|107.52|107.48|107.46|107.4|17206
1674482700000|2023-01-23 14:05:00|107.5|107.44|107.58|107.52|107.64|107.58|107.5|107.42|8922
1674483000000|2023-01-23 14:10:00|107.52|107.5|107.52|107.46|107.54|107.5|107.46|107.42|23771
1674483300000|2023-01-23 14:15:00|107.54|107.48|107.38|107.32|107.54|107.48|107.38|107.32|40541
1674483600000|2023-01-23 14:20:00|107.4|107.3|107.16|107.1|107.4|107.34|107.16|107.1|121451
1674483900000|2023-01-23 14:25:00|107.2|107.08|107.22|107.16|107.22|107.16|107.12|107.06|23838
1674484200000|2023-01-23 14:30:00|107.26|107.18|107.14|107.1|107.38|107.32|107.14|107.08|131411
1674484500000|2023-01-23 14:35:00|107.16|107.14|107.34|107.3|107.46|107.38|107.16|107.12|39839
1674484800000|2023-01-23 14:40:00|107.32|107.26|107.38|107.34|107.44|107.38|107.26|107.22|16125
1674485100000|2023-01-23 14:45:00|107.44|107.36|107.42|107.38|107.56|107.5|107.4|107.34|23297
1674485400000|2023-01-23 14:50:00|107.38|107.34|107.6|107.56|107.62|107.58|107.38|107.34|117654
1674485700000|2023-01-23 14:55:00|107.62|107.58|107.54|107.52|107.62|107.58|107.52|107.48|29858
1674486000000|2023-01-23 15:00:00|107.52|107.48|107.78|107.74|107.78|107.74|107.52|107.48|52878
1674486300000|2023-01-23 15:05:00|107.72|107.68|107.82|107.78|107.82|107.78|107.7|107.68|35369
1674486600000|2023-01-23 15:10:00|107.76|107.72|107.78|107.76|107.8|107.78|107.68|107.64|15313829
1674486900000|2023-01-23 15:15:00|107.8|107.72|107.68|107.64|107.8|107.76|107.68|107.64|63138
1674487200000|2023-01-23 15:20:00|107.7|107.66|107.72|107.68|107.78|107.72|107.64|107.6|57953
1674487500000|2023-01-23 15:25:00|107.7|107.7|107.7|107.64|107.76|107.72|107.68|107.64|57881
1674487800000|2023-01-23 15:30:00|107.68|107.68|107.78|107.74|107.82|107.76|107.68|107.66|38897
1674488100000|2023-01-23 15:35:00|107.8|107.76|107.7|107.66|107.86|107.82|107.68|107.62|69669
1674488400000|2023-01-23 15:40:00|107.68|107.68|107.68|107.64|107.68|107.68|107.68|107.64|18517
1674488700000|2023-01-23 15:45:00|107.72|107.66|107.8|107.78|107.8|107.78|107.7|107.66|27960
1674489000000|2023-01-23 15:50:00|107.86|107.82|108|107.96|108|107.96|107.82|107.78|45056
1674489300000|2023-01-23 15:55:00|107.98|107.98|107.92|107.86|108.2|108.14|107.92|107.86|159888
1674489600000|2023-01-23 16:00:00|107.94|107.88|108.06|108.02|108.12|108.08|107.94|107.88|69538
1674489900000|2023-01-23 16:05:00|108.04|107.98|108|107.96|108.04|108|107.94|107.92|286198
1674490200000|2023-01-23 16:10:00|107.98|107.92|108|107.96|108|107.98|107.92|107.88|55699
1674490500000|2023-01-23 16:15:00|107.98|107.94|108.06|108.02|108.16|108.12|107.94|107.9|89742
1674490800000|2023-01-23 16:20:00|108.08|108.04|108.04|108|108.14|108.08|108.02|107.98|131724
1674491100000|2023-01-23 16:25:00|108.02|108.02|108.04|108|108.1|108.06|108|107.94|113519
1674547200000|2023-01-24 08:00:00|109.98|109.72|109.72|109.52|110|109.84|109.18|109.06|532449
1674547500000|2023-01-24 08:05:00|109.68|109.56|108.8|108.64|109.82|109.68|108.74|108.64|765272
1674547800000|2023-01-24 08:10:00|108.78|108.66|109.5|109.42|109.72|109.66|108.68|108.54|159172
1674548100000|2023-01-24 08:15:00|109.58|109.44|109.72|109.64|109.78|109.68|109.38|109.3|662190
1674548400000|2023-01-24 08:20:00|109.62|109.52|109.9|109.84|110.04|109.96|109.62|109.5|405796
1674548700000|2023-01-24 08:25:00|109.92|109.86|109.98|109.92|110.22|110.18|109.76|109.66|591050
1674549000000|2023-01-24 08:30:00|110|109.96|110.3|110.2|110.34|110.26|109.76|109.7|542064
1674549300000|2023-01-24 08:35:00|110.34|110.28|109.98|109.94|110.34|110.3|109.84|109.76|348063
1674549600000|2023-01-24 08:40:00|109.96|109.92|110.16|110.1|110.32|110.28|109.86|109.78|206213
1674549900000|2023-01-24 08:45:00|110.3|110.24|110.44|110.4|110.5|110.42|110.22|110.14|221633
1674550200000|2023-01-24 08:50:00|110.52|110.46|110.4|110.34|110.68|110.6|110.38|110.32|139679
1674550500000|2023-01-24 08:55:00|110.44|110.36|110.3|110.26|110.44|110.4|110.28|110.24|185756
1674550800000|2023-01-24 09:00:00|110.28|110.24|110.22|110.16|110.28|110.24|109.96|109.9|115141
1674551100000|2023-01-24 09:05:00|110.2|110.26|110.5|110.44|110.72|110.66|110.2|110.26|250389
1674551400000|2023-01-24 09:10:00|110.48|110.52|110.22|110.12|110.7|110.64|110.22|110.12|301215
1674551700000|2023-01-24 09:15:00|110.38|110.14|110.8|110.72|110.8|110.72|110.36|110.14|186102
1674552000000|2023-01-24 09:20:00|110.86|110.76|110.5|110.44|110.9|110.84|110.48|110.42|225230
1674552300000|2023-01-24 09:25:00|110.48|110.4|110.42|110.34|110.62|110.54|110.32|110.26|171682
1674552600000|2023-01-24 09:30:00|110.44|110.36|110.74|110.68|110.9|110.88|110.4|110.36|227712
1674552900000|2023-01-24 09:35:00|110.76|110.66|110.96|110.9|110.98|110.92|110.74|110.66|250865
1674553200000|2023-01-24 09:40:00|110.98|110.88|111.02|110.96|111.16|111.1|110.86|110.82|262203
1674553500000|2023-01-24 09:45:00|110.94|110.94|110.94|110.9|111.06|110.98|110.68|110.64|513155
1674553800000|2023-01-24 09:50:00|110.96|110.92|111.06|111|111.1|111.04|110.74|110.7|297555
1674554100000|2023-01-24 09:55:00|111.04|110.96|110.92|110.88|111.2|111.14|110.92|110.86|99252
1674554400000|2023-01-24 10:00:00|110.94|110.9|111.58|111.5|111.6|111.52|110.94|110.88|217307
1674554700000|2023-01-24 10:05:00|111.6|111.52|111.86|111.8|111.94|111.86|111.58|111.5|318557
1674555000000|2023-01-24 10:10:00|111.92|111.88|112|111.94|112.06|112|111.88|111.82|441624
1674555300000|2023-01-24 10:15:00|112.04|111.96|112|111.96|112.04|111.98|111.84|111.78|221765
1674555600000|2023-01-24 10:20:00|112.08|112|111.68|111.64|112.08|112.04|111.68|111.64|328978
1674555900000|2023-01-24 10:25:00|111.78|111.66|111.54|111.48|111.94|111.86|111.52|111.46|207107
1674556200000|2023-01-24 10:30:00|111.52|111.5|111.6|111.56|111.6|111.58|111.48|111.42|232318
1674556500000|2023-01-24 10:35:00|111.62|111.58|111.8|111.76|111.9|111.84|111.62|111.58|124962
1674556800000|2023-01-24 10:40:00|111.72|111.78|111.74|111.72|111.8|111.78|111.68|111.66|165584
1674557100000|2023-01-24 10:45:00|111.7|111.64|111.68|111.64|111.74|111.72|111.68|111.62|192247
1674557400000|2023-01-24 10:50:00|111.7|111.62|111.8|111.74|111.88|111.84|111.68|111.62|184125
1674557700000|2023-01-24 10:55:00|111.82|111.76|111.98|111.92|111.98|111.92|111.8|111.74|58085
1674558000000|2023-01-24 11:00:00|111.96|111.9|111.46|111.4|111.96|111.9|111.38|111.3|228769
1674558300000|2023-01-24 11:05:00|111.36|111.38|111.12|111.04|111.42|111.38|111.12|111.02|166204
1674558600000|2023-01-24 11:10:00|111.08|111|110.88|110.8|111.12|111.06|110.88|110.8|102157
1674558900000|2023-01-24 11:15:00|110.84|110.82|110.5|110.42|110.84|110.84|110.36|110.26|85035
1674559200000|2023-01-24 11:20:00|110.56|110.46|110.54|110.48|110.56|110.5|110.42|110.34|61653
1674559500000|2023-01-24 11:25:00|110.52|110.46|110.5|110.42|110.64|110.58|110.44|110.36|61448
1674559800000|2023-01-24 11:30:00|110.48|110.4|110.56|110.5|110.6|110.52|110.42|110.36|87718
1674560100000|2023-01-24 11:35:00|110.54|110.48|110.68|110.6|110.74|110.7|110.52|110.48|52001
1674560400000|2023-01-24 11:40:00|110.7|110.62|110.52|110.46|110.74|110.68|110.52|110.46|60293
1674560700000|2023-01-24 11:45:00|110.5|110.42|110.16|110.1|110.5|110.42|110.16|110.1|61682
1674561000000|2023-01-24 11:50:00|110.24|110.18|110.18|110.12|110.3|110.24|110.16|110.12|10883197
1674561300000|2023-01-24 11:55:00|110.16|110.1|110.22|110.16|110.28|110.2|110.14|110.06|35119
1674561600000|2023-01-24 12:00:00|110.24|110.18|110.36|110.3|110.36|110.3|110.18|110.14|41186
1674561900000|2023-01-24 12:05:00|110.34|110.28|110.5|110.46|110.58|110.54|110.34|110.28|53108
1674562200000|2023-01-24 12:10:00|110.48|110.4|110.34|110.28|110.52|110.4|110.28|110.2|154313
1674562500000|2023-01-24 12:15:00|110.38|110.3|110.36|110.28|110.52|110.48|110.24|110.14|127932
1674562800000|2023-01-24 12:20:00|110.34|110.3|110.66|110.6|110.7|110.64|110.34|110.28|92772
1674563100000|2023-01-24 12:25:00|110.62|110.56|110.54|110.46|110.68|110.6|110.5|110.42|30517
1674563400000|2023-01-24 12:30:00|110.56|110.48|110.46|110.4|110.58|110.54|110.46|110.38|22566
1674563700000|2023-01-24 12:35:00|110.48|110.42|110.58|110.52|110.58|110.54|110.48|110.42|44786
1674564000000|2023-01-24 12:40:00|110.56|110.46|110.42|110.38|110.56|110.48|110.42|110.38|46484
1674564300000|2023-01-24 12:45:00|110.38|110.34|110.54|110.48|110.56|110.48|110.34|110.28|36916
1674564600000|2023-01-24 12:50:00|110.58|110.46|110.54|110.48|110.58|110.52|110.54|110.46|20807
1674564900000|2023-01-24 12:55:00|110.58|110.52|110.58|110.56|110.58|110.56|110.48|110.44|145055
1674565200000|2023-01-24 13:00:00|110.66|110.54|110.74|110.68|110.78|110.72|110.64|110.54|46014
1674565500000|2023-01-24 13:05:00|110.72|110.66|110.58|110.52|110.78|110.7|110.58|110.52|104228
1674565800000|2023-01-24 13:10:00|110.6|110.5|110.54|110.5|110.6|110.52|110.54|110.46|70303
1674566100000|2023-01-24 13:15:00|110.7|110.62|110.5|110.44|110.74|110.7|110.5|110.44|48343
1674566400000|2023-01-24 13:20:00|110.46|110.4|110.22|110.16|110.46|110.4|110.18|110.1|47901
1674566700000|2023-01-24 13:25:00|110.28|110.14|110.32|110.28|110.34|110.28|110.24|110.14|62441
1674567000000|2023-01-24 13:30:00|110.3|110.22|110.32|110.26|110.44|110.38|110.26|110.2|1288041
1674567300000|2023-01-24 13:35:00|110.3|110.2|110.38|110.34|110.4|110.34|110.26|110.2|60271
1674567600000|2023-01-24 13:40:00|110.4|110.24|110.4|110.36|110.42|110.36|110.3|110.24|34396
1674567900000|2023-01-24 13:45:00|110.42|110.38|110.2|110.16|110.56|110.5|110.2|110.16|30795
1674568200000|2023-01-24 13:50:00|110.18|110.1|109.86|109.84|110.2|110.14|109.86|109.84|94128
1674568500000|2023-01-24 13:55:00|109.88|109.8|109.56|109.48|109.88|109.82|109.56|109.48|87165
1674568800000|2023-01-24 14:00:00|109.54|109.5|109.54|109.48|109.64|109.6|109.38|109.32|172128
1674569100000|2023-01-24 14:05:00|109.52|109.42|109.26|109.18|109.54|109.5|109.26|109.18|501720
1674569400000|2023-01-24 14:10:00|109.24|109.2|109.38|109.32|109.4|109.32|109.22|109.14|68391
1674569700000|2023-01-24 14:15:00|109.44|109.4|109.74|109.68|109.76|109.68|109.44|109.36|98939
1674570000000|2023-01-24 14:20:00|109.76|109.76|110.12|110.06|110.14|110.06|109.76|109.76|43213
1674570300000|2023-01-24 14:25:00|110.16|110.08|110.32|110.26|110.36|110.28|110.16|110.06|49867
1674570600000|2023-01-24 14:30:00|110.42|110.34|110.16|110.12|110.44|110.42|110.14|110.08|126285
1674570900000|2023-01-24 14:35:00|110.18|110.14|110.44|110.38|110.44|110.38|110.12|110.06|84715
1674571200000|2023-01-24 14:40:00|110.46|110.4|110.26|110.22|110.5|110.44|110.22|110.14|77920
1674571500000|2023-01-24 14:45:00|110.24|110.16|110.42|110.38|110.52|110.48|110.2|110.12|107156
1674571800000|2023-01-24 14:50:00|110.4|110.32|110.66|110.6|110.74|110.68|110.36|110.32|54746
1674572100000|2023-01-24 14:55:00|110.6|110.62|110.34|110.28|110.62|110.62|110.32|110.28|60269
1674572400000|2023-01-24 15:00:00|110.32|110.26|110.36|110.32|110.46|110.42|110.3|110.26|108251
1674572700000|2023-01-24 15:05:00|110.34|110.3|109.92|109.88|110.36|110.3|109.88|109.82|240837
1674573000000|2023-01-24 15:10:00|109.88|109.82|110.02|109.98|110.1|110.06|109.84|109.78|69087
1674573300000|2023-01-24 15:15:00|110.06|110.04|110.12|110.08|110.4|110.36|110.06|109.98|893137
1674573600000|2023-01-24 15:20:00|110.08|110.06|110.16|110.12|110.2|110.14|109.98|109.92|122135
1674573900000|2023-01-24 15:25:00|110.18|110.16|110.72|110.64|110.72|110.64|110.18|110.14|91543
1674574200000|2023-01-24 15:30:00|110.7|110.62|110.58|110.54|110.7|110.62|110.54|110.48|60798
1674574500000|2023-01-24 15:35:00|110.62|110.56|110.56|110.52|110.68|110.66|110.56|110.5|111687
1674574800000|2023-01-24 15:40:00|110.54|110.48|110.68|110.62|110.82|110.76|110.52|110.46|178310
1674575100000|2023-01-24 15:45:00|110.7|110.64|110.78|110.74|110.78|110.74|110.64|110.6|61101
1674575400000|2023-01-24 15:50:00|110.8|110.76|110.88|110.84|110.92|110.86|110.72|110.68|70971
1674575700000|2023-01-24 15:55:00|110.84|110.82|110.76|110.72|111|110.98|110.72|110.66|290234
1674576000000|2023-01-24 16:00:00|110.78|110.74|110.9|110.86|111.02|111|110.74|110.7|174347
1674576300000|2023-01-24 16:05:00|110.94|110.88|110.84|110.78|110.96|110.9|110.6|110.58|216924
1674576600000|2023-01-24 16:10:00|110.88|110.8|110.92|110.88|111|110.94|110.82|110.78|121635
1674576900000|2023-01-24 16:15:00|110.94|110.9|111.06|111.02|111.06|111.02|110.92|110.88|407072
1674577200000|2023-01-24 16:20:00|111.04|111|110.96|110.92|111.04|111|110.9|110.86|231490
1674577500000|2023-01-24 16:25:00|110.94|110.88|110.94|110.88|111.06|111|110.9|110.84|335849
1674633600000|2023-01-25 08:00:00|111.28|110.8|112.08|111.98|112.3|112.12|111.08|110.8|507652
1674633900000|2023-01-25 08:05:00|112.06|111.92|112.06|111.94|112.32|112.24|111.88|111.82|282052
1674634200000|2023-01-25 08:10:00|112.08|111.96|111.94|111.9|112.24|112.18|111.78|111.64|172543
1674634500000|2023-01-25 08:15:00|111.92|111.84|112.12|112.08|112.16|112.1|111.8|111.72|158947
1674634800000|2023-01-25 08:20:00|112.1|112.06|112.4|112.32|112.78|112.66|111.96|111.94|251800
1674635100000|2023-01-25 08:25:00|112.36|112.26|112.54|112.46|112.58|112.48|112.14|112.06|208495
1674635400000|2023-01-25 08:30:00|112.58|112.5|112.58|112.5|112.82|112.74|112.44|112.36|312590
1674635700000|2023-01-25 08:35:00|112.56|112.54|112.34|112.24|112.88|112.78|112.34|112.24|101290
1674636000000|2023-01-25 08:40:00|112.36|112.3|112.18|112.12|112.38|112.32|112.06|112|133096
1674636300000|2023-01-25 08:45:00|112.16|112.14|112.22|112.14|112.32|112.28|112.1|112.04|92189
1674636600000|2023-01-25 08:50:00|112.2|112.12|112.06|112.02|112.26|112.22|112.06|112|226994
1674636900000|2023-01-25 08:55:00|112.14|112.08|112.26|112.16|112.3|112.2|112.04|111.98|138078
1674637200000|2023-01-25 09:00:00|112.24|112.14|112.04|112|112.24|112.14|112.02|112|166017
1674637500000|2023-01-25 09:05:00|112.02|111.98|111.88|111.8|112.04|111.98|111.8|111.72|169659
1674637800000|2023-01-25 09:10:00|111.86|111.82|111.94|111.86|112|111.96|111.86|111.82|52133
1674638100000|2023-01-25 09:15:00|112|111.88|111.88|111.84|112|111.94|111.78|111.72|50467
1674638400000|2023-01-25 09:20:00|111.94|111.86|111.96|111.9|112.18|112.1|111.94|111.86|44091
1674638700000|2023-01-25 09:25:00|111.94|111.86|112|111.96|112.18|112.12|111.92|111.86|159032
1674639000000|2023-01-25 09:30:00|111.98|111.94|111.96|111.92|112.04|112|111.94|111.88|58756
1674639300000|2023-01-25 09:35:00|111.94|111.94|111.94|111.9|112|111.96|111.9|111.88|63359
1674639600000|2023-01-25 09:40:00|111.92|111.88|111.74|111.7|111.92|111.88|111.68|111.66|104527
1674639900000|2023-01-25 09:45:00|111.86|111.8|111.64|111.58|111.86|111.8|111.64|111.58|35543
1674640200000|2023-01-25 09:50:00|111.66|111.6|111.36|111.32|111.66|111.6|111.36|111.28|69006
1674640500000|2023-01-25 09:55:00|111.38|111.34|111.46|111.42|111.54|111.46|111.38|111.32|94863
1674640800000|2023-01-25 10:00:00|111.44|111.38|111.28|111.22|111.46|111.4|111.28|111.2|83926
1674641100000|2023-01-25 10:05:00|111.26|111.18|111.32|111.24|111.36|111.28|111.22|111.16|75874
1674641400000|2023-01-25 10:10:00|111.36|111.26|111.52|111.46|111.8|111.76|111.36|111.26|191331
1674641700000|2023-01-25 10:15:00|111.58|111.5|111.84|111.8|111.86|111.82|111.52|111.46|64206
1674642000000|2023-01-25 10:20:00|111.82|111.78|111.5|111.4|111.82|111.78|111.5|111.4|64231
1674642300000|2023-01-25 10:25:00|111.48|111.44|111.68|111.58|111.7|111.62|111.4|111.32|53919
1674642600000|2023-01-25 10:30:00|111.66|111.6|111.54|111.5|111.72|111.68|111.52|111.46|140888
1674642900000|2023-01-25 10:35:00|111.6|111.54|111.76|111.72|111.8|111.74|111.58|111.52|59064
1674643200000|2023-01-25 10:40:00|111.74|111.7|111.64|111.6|111.76|111.72|111.62|111.56|36416
1674643500000|2023-01-25 10:45:00|111.76|111.68|111.8|111.74|111.82|111.76|111.72|111.66|35931
1674643800000|2023-01-25 10:50:00|111.82|111.8|111.88|111.84|111.92|111.84|111.8|111.72|81914
1674644100000|2023-01-25 10:55:00|111.84|111.78|111.92|111.86|111.92|111.88|111.84|111.76|50382
1674644400000|2023-01-25 11:00:00|111.94|111.88|112.08|112.04|112.16|112.08|111.94|111.86|202397
1674644700000|2023-01-25 11:05:00|112.16|112.1|111.98|111.94|112.16|112.1|111.94|111.88|48934
1674645000000|2023-01-25 11:10:00|111.96|111.88|111.8|111.76|111.96|111.92|111.66|111.62|135727
1674645300000|2023-01-25 11:15:00|111.74|111.7|111.7|111.64|111.74|111.7|111.62|111.56|60802
1674645600000|2023-01-25 11:20:00|111.78|111.62|111.84|111.78|111.88|111.8|111.78|111.62|29085
1674645900000|2023-01-25 11:25:00|111.92|111.8|112.02|111.96|112.14|112.08|111.92|111.8|78081
1674646200000|2023-01-25 11:30:00|112|111.98|112.04|111.98|112.04|111.98|111.94|111.88|6912
1674646500000|2023-01-25 11:35:00|112.02|111.96|111.9|111.82|112.02|111.98|111.84|111.78|26450
1674646800000|2023-01-25 11:40:00|111.88|111.8|111.8|111.76|111.9|111.86|111.8|111.74|22505
1674647100000|2023-01-25 11:45:00|111.78|111.74|111.78|111.74|111.86|111.8|111.72|111.66|63657
1674647400000|2023-01-25 11:50:00|111.82|111.76|111.9|111.86|111.94|111.9|111.8|111.74|35551
1674647700000|2023-01-25 11:55:00|111.92|111.9|112.18|112.12|112.18|112.12|111.92|111.9|1159953
1674648000000|2023-01-25 12:00:00|112.2|112.1|112.04|111.98|112.2|112.16|111.94|111.88|64386
1674648300000|2023-01-25 12:05:00|112.08|111.96|112.2|112.12|112.22|112.16|112.08|111.96|77387
1674648600000|2023-01-25 12:10:00|112.18|112.08|112.14|112.1|112.22|112.18|112.12|112.06|33003
1674648900000|2023-01-25 12:15:00|112.2|112.14|112.16|112.1|112.2|112.14|112.04|111.98|20719
1674649200000|2023-01-25 12:20:00|112.18|112.08|112.12|112.08|112.18|112.14|112.1|112.08|69212
1674649500000|2023-01-25 12:25:00|112.18|112.14|112.16|112.12|112.3|112.26|112.12|112.04|29611
1674649800000|2023-01-25 12:30:00|112.12|112.08|112.3|112.26|112.38|112.34|112.08|112.02|126929
1674650100000|2023-01-25 12:35:00|112.28|112.24|112.32|112.24|112.48|112.44|112.16|112.1|31621
1674650400000|2023-01-25 12:40:00|112.3|112.28|112.48|112.44|112.5|112.46|112.3|112.22|39506
1674650700000|2023-01-25 12:45:00|112.46|112.42|112.36|112.28|112.48|112.44|112.32|112.28|58483
1674651000000|2023-01-25 12:50:00|112.3|112.24|112.24|112.16|112.32|112.24|112.18|112.12|69156
1674651300000|2023-01-25 12:55:00|112.22|112.12|112.36|112.32|112.4|112.32|112.16|112.12|224582
1674651600000|2023-01-25 13:00:00|112.34|112.24|112.2|112.14|112.38|112.34|112.18|112.12|87910
1674651900000|2023-01-25 13:05:00|112.18|112.16|112.18|112.12|112.2|112.18|112.1|112.02|51486
1674652200000|2023-01-25 13:10:00|112.2|112.14|112.24|112.2|112.3|112.26|112.18|112.12|60411
1674652500000|2023-01-25 13:15:00|112.22|112.18|112.32|112.26|112.32|112.26|112.22|112.16|77125
1674652800000|2023-01-25 13:20:00|112.3|112.22|112.36|112.3|112.36|112.3|112.2|112.18|37933
1674653100000|2023-01-25 13:25:00|112.34|112.32|112.36|112.32|112.4|112.38|112.32|112.26|43830
1674653400000|2023-01-25 13:30:00|112.42|112.36|112.3|112.26|112.42|112.38|112.3|112.24|98895
1674653700000|2023-01-25 13:35:00|112.24|112.18|112.36|112.3|112.42|112.36|112.22|112.18|91593
1674654000000|2023-01-25 13:40:00|112.28|112.2|112.12|112.06|112.32|112.26|112.1|112.04|45569
1674654300000|2023-01-25 13:45:00|112.1|112.08|111.96|111.9|112.12|112.08|111.9|111.88|32370
1674654600000|2023-01-25 13:50:00|111.94|111.88|112.08|112.02|112.12|112.06|111.94|111.88|98034
1674654900000|2023-01-25 13:55:00|112.12|112.04|112.22|112.16|112.3|112.24|112.1|112.04|48867
1674655200000|2023-01-25 14:00:00|112.24|112.18|112.32|112.3|112.46|112.4|112.24|112.16|21775
1674655500000|2023-01-25 14:05:00|112.36|112.32|112.44|112.4|112.66|112.64|112.36|112.32|315440
1674655800000|2023-01-25 14:10:00|112.46|112.42|112.6|112.56|112.72|112.64|112.46|112.42|121728
1674656100000|2023-01-25 14:15:00|112.58|112.54|112.54|112.5|112.6|112.54|112.5|112.44|57436
1674656400000|2023-01-25 14:20:00|112.56|112.48|112.56|112.52|112.56|112.54|112.54|112.48|107900
1674656700000|2023-01-25 14:25:00|112.6|112.54|112.56|112.52|112.7|112.66|112.56|112.5|191682
1674657000000|2023-01-25 14:30:00|112.52|112.5|112.38|112.32|112.58|112.52|112.3|112.22|141836
1674657300000|2023-01-25 14:35:00|112.32|112.26|111.98|111.94|112.4|112.38|111.98|111.94|71423
1674657600000|2023-01-25 14:40:00|112.04|111.98|111.92|111.88|112.08|112.04|111.8|111.74|167964
1674657900000|2023-01-25 14:45:00|111.96|111.9|111.9|111.86|112|111.96|111.84|111.78|182029
1674658200000|2023-01-25 14:50:00|111.98|111.92|111.94|111.9|112|111.96|111.74|111.68|583141
1674658500000|2023-01-25 14:55:00|111.9|111.84|111.74|111.7|112|111.94|111.74|111.7|497917
1674658800000|2023-01-25 15:00:00|111.76|111.74|111.18|111.12|111.84|111.78|111.18|111.1|154960
1674659100000|2023-01-25 15:05:00|111.34|111.14|111.5|111.46|111.58|111.52|111.34|111.14|147797
1674659400000|2023-01-25 15:10:00|111.48|111.42|111.4|111.36|111.52|111.48|111.38|111.34|133103
1674659700000|2023-01-25 15:15:00|111.38|111.32|111.74|111.7|111.76|111.7|111.34|111.32|109789
1674660000000|2023-01-25 15:20:00|111.8|111.74|111.76|111.7|111.86|111.8|111.74|111.68|52727
1674660300000|2023-01-25 15:25:00|111.74|111.72|111.62|111.58|111.74|111.72|111.56|111.5|75300
1674660600000|2023-01-25 15:30:00|111.64|111.62|111.6|111.58|111.72|111.7|111.52|111.44|83425
1674660900000|2023-01-25 15:35:00|111.62|111.56|111.44|111.38|111.64|111.62|111.44|111.38|114191
1674661200000|2023-01-25 15:40:00|111.42|111.36|111.7|111.64|111.7|111.68|111.42|111.36|52721
1674661500000|2023-01-25 15:45:00|111.68|111.66|111.66|111.64|111.8|111.76|111.66|111.6|58860
1674661800000|2023-01-25 15:50:00|111.62|111.62|111.24|111.18|111.62|111.62|111.2|111.14|86596
1674662100000|2023-01-25 15:55:00|111.22|111.16|111.68|111.62|111.68|111.64|111.22|111.16|93929
1674662400000|2023-01-25 16:00:00|111.6|111.58|111.8|111.76|111.92|111.86|111.54|111.48|182688
1674662700000|2023-01-25 16:05:00|111.76|111.78|111.68|111.64|111.76|111.78|111.6|111.54|40378
1674663000000|2023-01-25 16:10:00|111.64|111.6|111.76|111.72|111.82|111.78|111.6|111.56|87767
1674663300000|2023-01-25 16:15:00|111.8|111.74|111.9|111.88|111.92|111.9|111.78|111.74|251897
1674663600000|2023-01-25 16:20:00|111.88|111.84|112|111.94|112|111.98|111.78|111.72|181961
1674663900000|2023-01-25 16:25:00|111.98|111.92|111.7|111.64|111.98|111.92|111.7|111.62|220660
1674720000000|2023-01-26 08:00:00|112.98|112.6|112.42|112.22|113.08|112.86|112.14|111.92|573344
1674720300000|2023-01-26 08:05:00|112.4|112.24|112.14|112.04|112.66|112.52|112.1|112|87286
1674720600000|2023-01-26 08:10:00|112.16|112.08|112.16|112.1|112.9|112.7|111.76|111.66|314709
1674720900000|2023-01-26 08:15:00|112.3|112.14|113.06|113|113.18|113.12|112.26|112.14|305508
1674721200000|2023-01-26 08:20:00|113.18|113.06|112.72|112.64|113.26|113.14|112.7|112.62|190108
1674721500000|2023-01-26 08:25:00|112.78|112.68|113.2|113.1|113.36|113.28|112.7|112.64|129831
1674721800000|2023-01-26 08:30:00|113.18|113.08|113.2|113.14|113.42|113.32|112.92|112.84|152032
1674722100000|2023-01-26 08:35:00|113.42|113.34|113.84|113.74|113.84|113.74|113.22|113.12|325453
1674722400000|2023-01-26 08:40:00|113.88|113.76|113.48|113.42|113.94|113.9|113.36|113.28|217917
1674722700000|2023-01-26 08:45:00|113.46|113.44|113.38|113.32|113.54|113.44|113.32|113.24|128404
1674723000000|2023-01-26 08:50:00|113.36|113.28|113.26|113.22|113.56|113.48|113.26|113.2|224188
1674723300000|2023-01-26 08:55:00|113.32|113.24|113.16|113.12|113.38|113.3|113.16|113.1|142872
1674723600000|2023-01-26 09:00:00|113.14|113.1|113.3|113.24|113.42|113.38|113.12|113.04|57638
1674723900000|2023-01-26 09:05:00|113.42|113.34|113.7|113.66|113.72|113.66|113.4|113.32|143513
1674724200000|2023-01-26 09:10:00|113.8|113.68|113.78|113.7|113.8|113.72|113.62|113.56|114709
1674724500000|2023-01-26 09:15:00|113.76|113.66|113.96|113.92|114|113.94|113.74|113.66|216087
1674724800000|2023-01-26 09:20:00|114|113.94|113.86|113.8|114|113.94|113.82|113.78|137195
1674725100000|2023-01-26 09:25:00|113.88|113.82|113.74|113.7|113.96|113.9|113.74|113.68|128403
1674725400000|2023-01-26 09:30:00|113.7|113.64|113.94|113.9|114.08|114.04|113.7|113.64|309651
1674725700000|2023-01-26 09:35:00|114.02|113.88|113.9|113.86|114.04|113.98|113.82|113.78|76386
1674726000000|2023-01-26 09:40:00|113.86|113.84|113.92|113.88|113.98|113.94|113.8|113.76|66833
1674726300000|2023-01-26 09:45:00|113.88|113.84|113.88|113.82|114.28|114.2|113.84|113.76|409492
1674726600000|2023-01-26 09:50:00|113.86|113.86|113.78|113.74|113.96|113.9|113.78|113.74|127273
1674726900000|2023-01-26 09:55:00|113.8|113.76|113.66|113.6|113.86|113.8|113.58|113.52|97839
1674727200000|2023-01-26 10:00:00|113.68|113.62|113.78|113.72|113.84|113.78|113.66|113.62|150965
1674727500000|2023-01-26 10:05:00|113.76|113.64|114|113.92|114.06|113.98|113.7|113.64|285211
1674727800000|2023-01-26 10:10:00|114.1|114.04|113.76|113.7|114.1|114.06|113.74|113.66|319880
1674728100000|2023-01-26 10:15:00|113.74|113.68|113.88|113.82|113.88|113.82|113.72|113.66|67232
1674728400000|2023-01-26 10:20:00|113.9|113.84|114.04|113.98|114.1|114.02|113.88|113.82|170991
1674728700000|2023-01-26 10:25:00|114.02|113.96|114|113.96|114.16|114.1|113.84|113.76|347115
1674729000000|2023-01-26 10:30:00|114.02|113.98|114.2|114.16|114.22|114.16|114.02|113.98|149388
1674729300000|2023-01-26 10:35:00|114.28|114.2|114.28|114.2|114.32|114.24|114.18|114.14|232241
1674729600000|2023-01-26 10:40:00|114.26|114.18|114.26|114.2|114.26|114.2|114.1|114.06|53290
1674729900000|2023-01-26 10:45:00|114.24|114.16|114.26|114.18|114.3|114.26|114.22|114.16|167550
1674730200000|2023-01-26 10:50:00|114.28|114.2|114.34|114.3|114.34|114.3|114.28|114.2|552835
1674730500000|2023-01-26 10:55:00|114.4|114.32|114.26|114.2|114.4|114.36|114.2|114.14|78098
1674730800000|2023-01-26 11:00:00|114.24|114.14|114.34|114.28|114.34|114.28|114.08|114.02|125991
1674731100000|2023-01-26 11:05:00|114.36|114.3|114.32|114.3|114.4|114.34|114.28|114.22|51508
1674731400000|2023-01-26 11:10:00|114.34|114.24|113.98|113.94|114.34|114.24|113.94|113.86|200553
1674731700000|2023-01-26 11:15:00|114|113.96|113.82|113.78|114.08|114.02|113.82|113.76|293979
1674732000000|2023-01-26 11:20:00|113.88|113.8|113.92|113.86|113.94|113.86|113.86|113.8|87346
1674732300000|2023-01-26 11:25:00|113.96|113.88|113.94|113.88|114|113.94|113.9|113.86|76559
1674732600000|2023-01-26 11:30:00|113.92|113.86|114.08|114.02|114.08|114.02|113.88|113.84|124246
1674732900000|2023-01-26 11:35:00|114.06|114.04|114.1|114.04|114.1|114.04|114.04|114|76971
1674733200000|2023-01-26 11:40:00|114.08|114.06|114.28|114.22|114.3|114.22|114.04|114.02|55899
1674733500000|2023-01-26 11:45:00|114.34|114.28|114.48|114.42|114.48|114.42|114.34|114.28|48611
1674733800000|2023-01-26 11:50:00|114.5|114.44|114.22|114.16|114.56|114.5|114.22|114.16|115513
1674734100000|2023-01-26 11:55:00|114.2|114.14|114.3|114.24|114.3|114.24|114.08|114.04|146243
1674734400000|2023-01-26 12:00:00|114.42|114.36|114.46|114.4|114.52|114.44|114.2|114.16|130320
1674734700000|2023-01-26 12:05:00|114.5|114.42|113.96|113.92|114.5|114.42|113.9|113.84|1342733
1674735000000|2023-01-26 12:10:00|114|113.94|114.14|114.06|114.42|114.34|114|113.94|59658
1674735300000|2023-01-26 12:15:00|114.12|114.08|114.2|114.16|114.24|114.16|114.12|114.04|109404
1674735600000|2023-01-26 12:20:00|114.22|114.14|114.22|114.18|114.22|114.18|114.1|114.06|121209
1674735900000|2023-01-26 12:25:00|114.2|114.14|114.4|114.36|114.5|114.44|114.2|114.14|1194855
1674736200000|2023-01-26 12:30:00|114.38|114.28|114.42|114.38|114.5|114.46|114.36|114.28|134164
1674736500000|2023-01-26 12:35:00|114.44|114.4|114.36|114.3|114.5|114.44|114.34|114.3|51117
1674736800000|2023-01-26 12:40:00|114.32|114.32|114.24|114.18|114.36|114.32|114.24|114.18|44523
1674737100000|2023-01-26 12:45:00|114.2|114.2|114.1|114.02|114.24|114.2|114.1|114.02|137922
1674737400000|2023-01-26 12:50:00|114.22|114.04|114.28|114.22|114.28|114.22|114.2|114.04|13796
1674737700000|2023-01-26 12:55:00|114.32|114.24|114.26|114.22|114.32|114.26|114.24|114.16|95035
1674738000000|2023-01-26 13:00:00|114.22|114.16|114.1|114.02|114.26|114.2|114.04|114|318635
1674738300000|2023-01-26 13:05:00|114.08|114.06|114.1|114.02|114.24|114.18|114.08|114|68084
1674738600000|2023-01-26 13:10:00|114.08|114.06|114.22|114.2|114.26|114.2|114.08|114.04|233088
1674738900000|2023-01-26 13:15:00|114.24|114.18|114.28|114.22|114.28|114.22|114.2|114.14|72042
1674739200000|2023-01-26 13:20:00|114.3|114.24|114.3|114.26|114.38|114.32|114.26|114.22|48892
1674739500000|2023-01-26 13:25:00|114.26|114.2|114.26|114.2|114.34|114.28|114.24|114.02|81393
1674739800000|2023-01-26 13:30:00|114.24|114.02|114.4|114.34|114.4|114.36|114.18|114.02|58692
1674740100000|2023-01-26 13:35:00|114.38|114.36|114.5|114.46|114.6|114.56|114.38|114.34|65286
1674740400000|2023-01-26 13:40:00|114.44|114.36|114.58|114.54|114.6|114.56|114.44|114.36|67098
1674740700000|2023-01-26 13:45:00|114.6|114.56|114.6|114.56|114.82|114.76|114.54|114.52|181573
1674741000000|2023-01-26 13:50:00|114.58|114.52|114.5|114.44|114.58|114.52|114.3|114.24|60031
1674741300000|2023-01-26 13:55:00|114.54|114.48|114.58|114.52|114.58|114.54|114.46|114.4|179705
1674741600000|2023-01-26 14:00:00|114.56|114.54|114.44|114.36|114.76|114.66|114.32|114.26|115468
1674741900000|2023-01-26 14:05:00|114.4|114.34|114.3|114.26|114.48|114.4|114.22|114.2|117861
1674742200000|2023-01-26 14:10:00|114.28|114.32|114.32|114.3|114.44|114.38|114.28|114.26|46970
1674742500000|2023-01-26 14:15:00|114.34|114.32|114.48|114.44|114.5|114.44|114.34|114.3|5136566
1674742800000|2023-01-26 14:20:00|114.5|114.48|114.42|114.36|114.58|114.54|114.36|114.3|54041
1674743100000|2023-01-26 14:25:00|114.4|114.34|114.24|114.18|114.4|114.34|114.24|114.18|112008
1674743400000|2023-01-26 14:30:00|114.22|114.22|114.1|114.06|114.36|114.32|114.1|114.06|70140
1674743700000|2023-01-26 14:35:00|114.12|114.08|113.32|113.28|114.12|114.08|113.28|113.2|187204
1674744000000|2023-01-26 14:40:00|113.34|113.36|113.5|113.42|113.58|113.5|113.34|113.26|226744
1674744300000|2023-01-26 14:45:00|113.44|113.38|113.12|113.08|113.52|113.46|113.02|113|211206
1674744600000|2023-01-26 14:50:00|113.16|113.1|113.28|113.24|113.44|113.36|113.12|113.06|107884
1674744900000|2023-01-26 14:55:00|113.26|113.22|113.32|113.24|113.32|113.24|112.98|112.92|100536
1674745200000|2023-01-26 15:00:00|113.38|113.3|113.06|113|113.4|113.3|113|112.92|274879
1674745500000|2023-01-26 15:05:00|113.04|112.98|113.26|113.22|113.32|113.26|112.96|112.9|179545
1674745800000|2023-01-26 15:10:00|113.32|113.26|113.5|113.46|113.54|113.5|113.26|113.2|170833
1674746100000|2023-01-26 15:15:00|113.54|113.48|113.68|113.62|113.72|113.66|113.48|113.44|169010
1674746400000|2023-01-26 15:20:00|113.7|113.6|113.76|113.68|113.76|113.7|113.62|113.58|41025
1674746700000|2023-01-26 15:25:00|113.74|113.7|113.82|113.78|113.88|113.84|113.7|113.66|40562
1674747000000|2023-01-26 15:30:00|113.8|113.76|113.84|113.82|113.86|113.82|113.74|113.7|217343
1674747300000|2023-01-26 15:35:00|113.82|113.78|113.66|113.64|113.86|113.8|113.66|113.64|60006
1674747600000|2023-01-26 15:40:00|113.62|113.58|113.54|113.52|113.72|113.68|113.54|113.5|121441
1674747900000|2023-01-26 15:45:00|113.52|113.48|113.54|113.48|113.58|113.54|113.52|113.46|69766
1674748200000|2023-01-26 15:50:00|113.52|113.5|113.54|113.5|113.6|113.58|113.4|113.36|78704
1674748500000|2023-01-26 15:55:00|113.48|113.46|113.32|113.28|113.48|113.46|113.26|113.2|117753
1674748800000|2023-01-26 16:00:00|113.3|113.26|113.22|113.16|113.44|113.4|113.2|113.16|221025
1674749100000|2023-01-26 16:05:00|113.2|113.18|113.2|113.16|113.26|113.24|113.18|113.12|114054
1674749400000|2023-01-26 16:10:00|113.18|113.18|113.32|113.3|113.34|113.3|113.18|113.18|28854
1674749700000|2023-01-26 16:15:00|113.36|113.34|113.4|113.38|113.54|113.5|113.32|113.3|176590
1674750000000|2023-01-26 16:20:00|113.42|113.36|113.58|113.54|113.62|113.58|113.4|113.36|320071
1674750300000|2023-01-26 16:25:00|113.62|113.6|113.9|113.84|113.94|113.88|113.6|113.58|232793
1674806400000|2023-01-27 08:00:00|112.46|112|110.58|110.32|112.52|112.3|109.8|109.62|1096164
1674806700000|2023-01-27 08:05:00|110.6|110.34|111.38|111.22|111.86|111.58|110.56|110.28|657278
1674807000000|2023-01-27 08:10:00|111.24|111.12|111.88|111.72|111.98|111.8|111.24|111.12|311046
1674807300000|2023-01-27 08:15:00|111.84|111.7|110.88|110.72|111.96|111.86|110.52|110.36|294125
1674807600000|2023-01-27 08:20:00|110.92|110.76|110.9|110.8|111.12|111|110.82|110.72|477038
1674807900000|2023-01-27 08:25:00|110.94|110.82|110.82|110.7|111.24|111.12|110.46|110.36|299459
1674808200000|2023-01-27 08:30:00|110.66|110.58|110.86|110.8|111|110.94|110.6|110.5|543362
1674808500000|2023-01-27 08:35:00|110.82|110.78|111.14|111.06|111.26|111.18|110.8|110.72|449354
1674808800000|2023-01-27 08:40:00|111.26|111.08|111.32|111.24|111.56|111.46|111.16|111.08|442850
1674809100000|2023-01-27 08:45:00|111.3|111.26|111.74|111.64|111.74|111.64|111.3|111.22|327400
1674809400000|2023-01-27 08:50:00|111.72|111.58|112.1|111.98|112.4|112.28|111.62|111.56|352764
1674809700000|2023-01-27 08:55:00|112.08|111.92|111.86|111.78|112.14|112.06|111.8|111.72|378411
1674810000000|2023-01-27 09:00:00|111.84|111.76|111.6|111.52|111.84|111.76|111.5|111.46|93934
1674810300000|2023-01-27 09:05:00|111.58|111.5|111.36|111.3|111.58|111.5|111.26|111.18|175849
1674810600000|2023-01-27 09:10:00|111.34|111.28|111.12|111.06|111.36|111.3|111.12|111.04|179589
1674810900000|2023-01-27 09:15:00|111.06|111|111.12|111.06|111.3|111.24|111.04|111|244568
1674811200000|2023-01-27 09:20:00|111.22|111.08|111.48|111.42|111.6|111.52|111.16|111.08|104061
1674811500000|2023-01-27 09:25:00|111.46|111.44|111.48|111.4|111.68|111.6|111.34|111.3|105505
1674811800000|2023-01-27 09:30:00|111.52|111.46|111.24|111.14|111.6|111.54|111.24|111.14|276563
1674812100000|2023-01-27 09:35:00|111.16|111.08|110.9|110.82|111.16|111.08|110.8|110.72|646427
1674812400000|2023-01-27 09:40:00|110.88|110.78|110.64|110.6|110.88|110.82|110.6|110.56|737199
1674812700000|2023-01-27 09:45:00|110.74|110.7|110.76|110.66|110.76|110.72|110.6|110.54|416372
1674813000000|2023-01-27 09:50:00|110.74|110.68|110.78|110.72|110.92|110.86|110.7|110.62|251241
1674813300000|2023-01-27 09:55:00|110.76|110.7|110.66|110.6|110.76|110.7|110.64|110.54|180679
1674813600000|2023-01-27 10:00:00|110.68|110.62|110.74|110.68|110.76|110.7|110.64|110.58|215825
1674813900000|2023-01-27 10:05:00|110.78|110.76|110.72|110.66|110.82|110.76|110.66|110.58|215096
1674814200000|2023-01-27 10:10:00|110.7|110.62|110.62|110.6|110.72|110.66|110.6|110.58|194246
1674814500000|2023-01-27 10:15:00|110.68|110.62|110.58|110.54|110.68|110.62|110.56|110.54|117187
1674814800000|2023-01-27 10:20:00|110.56|110.52|110.5|110.46|110.58|110.54|110.5|110.42|198807
1674815100000|2023-01-27 10:25:00|110.54|110.48|110.36|110.3|110.56|110.54|110.34|110.3|147068
1674815400000|2023-01-27 10:30:00|110.38|110.28|110.2|110.12|110.38|110.34|110.06|110|292401
1674815700000|2023-01-27 10:35:00|110.18|110.08|110.34|110.28|110.34|110.3|110.14|110.08|770489
1674816000000|2023-01-27 10:40:00|110.32|110.26|109.2|109.1|110.32|110.26|109.2|109.1|2451454
1674816300000|2023-01-27 10:45:00|109.18|109.12|110.14|110.02|110.14|110.04|109.12|109|705531
1674816600000|2023-01-27 10:50:00|110.06|109.98|110.02|109.96|110.26|110.2|109.92|109.88|339366
1674816900000|2023-01-27 10:55:00|110|109.9|110.08|110.02|110.12|110.06|109.96|109.88|978207
1674817200000|2023-01-27 11:00:00|110.1|110.04|110.24|110.18|110.34|110.26|110.04|110|244271
1674817500000|2023-01-27 11:05:00|110.26|110.32|110.16|110.06|110.42|110.32|110.14|110.04|322474
1674817800000|2023-01-27 11:10:00|110.14|110.04|110.08|110.02|110.14|110.06|110.06|110|123931
1674818100000|2023-01-27 11:15:00|110.06|110|110.18|110.1|110.26|110.18|110.06|110|74209
1674818400000|2023-01-27 11:20:00|110.08|110.08|110.06|110|110.08|110.08|110.02|110|80776
1674818700000|2023-01-27 11:25:00|110.04|109.96|109.86|109.82|110.06|110|109.82|109.78|222177
1674819000000|2023-01-27 11:30:00|109.82|109.78|109.26|109.16|109.82|109.78|109.18|109.14|296733
1674819300000|2023-01-27 11:35:00|109.24|109.14|109.18|109.14|109.5|109.4|109.14|109.08|382609
1674819600000|2023-01-27 11:40:00|109.16|109.12|109.48|109.38|109.5|109.44|109.16|109.12|206232
1674819900000|2023-01-27 11:45:00|109.62|109.4|109.62|109.54|109.78|109.7|109.54|109.4|179329
1674820200000|2023-01-27 11:50:00|109.6|109.5|109.3|109.24|109.6|109.5|109.3|109.24|205509
1674820500000|2023-01-27 11:55:00|109.42|109.32|109.42|109.36|109.5|109.42|109.18|109.1|171526
1674820800000|2023-01-27 12:00:00|109.4|109.34|109.24|109.16|109.42|109.34|109.22|109.14|151305
1674821100000|2023-01-27 12:05:00|109.22|109.1|109.02|109|109.24|109.16|109.02|109|431829
1674821400000|2023-01-27 12:10:00|109|108.92|108.94|108.88|109.06|109.02|108.84|108.76|367638
1674821700000|2023-01-27 12:15:00|108.98|108.86|109|108.94|109.16|109.1|108.96|108.86|259881
1674822000000|2023-01-27 12:20:00|109.02|108.92|108.9|108.82|109.02|108.94|108.76|108.68|381428
1674822300000|2023-01-27 12:25:00|108.88|108.84|108.96|108.92|109.08|109|108.88|108.82|166263
1674822600000|2023-01-27 12:30:00|109|108.94|108.72|108.66|109|108.94|108.66|108.6|181778
1674822900000|2023-01-27 12:35:00|108.82|108.78|108.84|108.76|108.9|108.82|108.64|108.56|362312
1674823200000|2023-01-27 12:40:00|108.82|108.74|108.38|108.34|108.94|108.86|108.38|108.32|300981
1674823500000|2023-01-27 12:45:00|108.5|108.42|108.7|108.62|108.74|108.64|108.42|108.32|392442
1674823800000|2023-01-27 12:50:00|108.72|108.64|108.74|108.68|108.92|108.84|108.7|108.64|315174
1674824100000|2023-01-27 12:55:00|108.78|108.72|108.92|108.86|108.94|108.9|108.76|108.72|284951
1674824400000|2023-01-27 13:00:00|108.94|108.88|109.16|109.1|109.2|109.14|108.78|108.72|192172
1674824700000|2023-01-27 13:05:00|109.18|109.02|109.1|109.04|109.18|109.06|108.84|108.8|313889
1674825000000|2023-01-27 13:10:00|109.08|109.02|109.06|108.98|109.16|109.1|108.9|108.88|137576
1674825300000|2023-01-27 13:15:00|109.04|109.02|108.98|108.94|109.1|109.02|108.98|108.92|203424
1674825600000|2023-01-27 13:20:00|109|108.88|109.42|109.32|109.42|109.34|108.94|108.88|163456
1674825900000|2023-01-27 13:25:00|109.4|109.38|109.52|109.32|109.56|109.52|109.38|109.32|124037
1674826200000|2023-01-27 13:30:00|109.64|109.34|109.56|109.46|109.66|109.54|109.34|109.26|70228
1674826500000|2023-01-27 13:35:00|109.54|109.44|109.36|109.32|109.6|109.54|109.3|109.22|64919
1674826800000|2023-01-27 13:40:00|109.34|109.28|109.28|109.24|109.38|109.34|109.24|109.18|278981
1674827100000|2023-01-27 13:45:00|109.36|109.28|109.18|109.14|109.36|109.3|109.06|109|72224
1674827400000|2023-01-27 13:50:00|109.24|109.16|109.32|109.3|109.38|109.32|109.18|109.12|79806
1674827700000|2023-01-27 13:55:00|109.36|109.32|109.58|109.5|109.6|109.56|109.32|109.3|93960
1674828000000|2023-01-27 14:00:00|109.6|109.54|109.6|109.56|109.62|109.56|109.48|109.42|112095
1674828300000|2023-01-27 14:05:00|109.56|109.54|109.56|109.5|109.58|109.54|109.48|109.4|114835
1674828600000|2023-01-27 14:10:00|109.6|109.52|109.54|109.48|109.6|109.54|109.46|109.4|127666
1674828900000|2023-01-27 14:15:00|109.52|109.4|109.52|109.48|109.52|109.48|109.32|109.3|109341
1674829200000|2023-01-27 14:20:00|109.54|109.5|109.46|109.42|109.56|109.52|109.46|109.4|76993
1674829500000|2023-01-27 14:25:00|109.44|109.4|109.4|109.34|109.48|109.44|109.06|109|226571
1674829800000|2023-01-27 14:30:00|109.48|109.36|109.68|109.62|109.68|109.62|109.36|109.34|127804
1674830100000|2023-01-27 14:35:00|109.66|109.6|109.72|109.64|109.8|109.72|109.56|109.5|132396
1674830400000|2023-01-27 14:40:00|109.7|109.66|109.78|109.72|109.84|109.8|109.64|109.58|218956
1674830700000|2023-01-27 14:45:00|109.84|109.78|109.98|109.92|110.16|110.12|109.82|109.76|215777
1674831000000|2023-01-27 14:50:00|109.96|109.94|110.1|110.06|110.12|110.08|109.96|109.92|194354
1674831300000|2023-01-27 14:55:00|110.08|110.08|109.86|109.68|110.18|110.16|109.86|109.68|80268
1674831600000|2023-01-27 15:00:00|109.84|109.72|110.14|110.08|110.24|110.16|109.84|109.72|1152454
1674831900000|2023-01-27 15:05:00|110.12|110.1|110.02|110|110.16|110.14|110.02|110|151131
1674832200000|2023-01-27 15:10:00|110|109.96|109.8|109.74|110.02|109.96|109.78|109.74|169714
1674832500000|2023-01-27 15:15:00|109.76|109.76|109.72|109.68|109.82|109.76|109.6|109.54|1893749
1674832800000|2023-01-27 15:20:00|109.68|109.62|109.54|109.5|109.7|109.66|109.5|109.44|127133
1674833100000|2023-01-27 15:25:00|109.56|109.52|109.72|109.68|109.8|109.74|109.5|109.44|97787
1674833400000|2023-01-27 15:30:00|109.84|109.7|109.92|109.86|110.1|110.04|109.72|109.66|212779
1674833700000|2023-01-27 15:35:00|109.9|109.88|109.68|109.64|109.98|109.94|109.66|109.62|91731
1674834000000|2023-01-27 15:40:00|109.66|109.62|109.58|109.54|109.66|109.62|109.48|109.42|84973
1674834300000|2023-01-27 15:45:00|109.56|109.52|109.46|109.42|109.58|109.52|109.44|109.38|96999
1674834600000|2023-01-27 15:50:00|109.44|109.4|109.48|109.42|109.56|109.52|109.34|109.28|240856
1674834900000|2023-01-27 15:55:00|109.46|109.4|109.62|109.56|109.64|109.6|109.4|109.36|114573
1674835200000|2023-01-27 16:00:00|109.6|109.54|109.68|109.66|109.7|109.66|109.54|109.5|114730
1674835500000|2023-01-27 16:05:00|109.74|109.68|109.7|109.64|109.88|109.84|109.54|109.5|193896
1674835800000|2023-01-27 16:10:00|109.68|109.66|109.64|109.6|109.76|109.74|109.64|109.6|266131
1674836100000|2023-01-27 16:15:00|109.62|109.56|110|109.96|110.08|110.02|109.56|109.54|104469
1674836400000|2023-01-27 16:20:00|109.98|109.98|110.14|110.12|110.18|110.16|109.88|109.84|196226
1674836700000|2023-01-27 16:25:00|110.16|110.14|109.88|109.82|110.22|110.18|109.88|109.82|413092
1675065600000|2023-01-30 08:00:00|109.34|109.02|109.16|109.1|109.74|109.44|109.04|108.86|909084
1675065900000|2023-01-30 08:05:00|109.18|109.08|109.56|109.48|109.66|109.56|109.18|109.08|452097
1675066200000|2023-01-30 08:10:00|109.48|109.36|109.74|109.62|109.74|109.62|109.4|109.28|158087
1675066500000|2023-01-30 08:15:00|109.72|109.58|109.2|109.12|109.72|109.58|109.2|109.1|135078
1675066800000|2023-01-30 08:20:00|109.18|109.04|109.24|109.2|109.4|109.32|109|108.96|241247
1675067100000|2023-01-30 08:25:00|109.22|109.16|109.06|109.02|109.24|109.16|108.94|108.88|289712
1675067400000|2023-01-30 08:30:00|109.16|109.06|109.48|109.42|109.48|109.42|109.08|108.96|533528
1675067700000|2023-01-30 08:35:00|109.44|109.4|109.36|109.3|109.66|109.6|109.36|109.3|353815
1675068000000|2023-01-30 08:40:00|109.38|109.26|108.96|108.9|109.48|109.38|108.94|108.9|110712
1675068300000|2023-01-30 08:45:00|108.94|108.92|108.66|108.62|109.06|109|108.66|108.62|252439
1675068600000|2023-01-30 08:50:00|108.7|108.52|108.4|108.3|108.7|108.52|108.18|108.08|164689
1675068900000|2023-01-30 08:55:00|108.38|108.2|108.52|108.42|108.52|108.48|108.3|108.2|104135
1675069200000|2023-01-30 09:00:00|108.5|108.4|108.7|108.62|108.88|108.82|108.48|108.38|274202
1675069500000|2023-01-30 09:05:00|108.68|108.64|108.68|108.6|108.76|108.72|108.56|108.52|295882
1675069800000|2023-01-30 09:10:00|108.62|108.58|108.58|108.5|108.7|108.64|108.42|108.32|223462
1675070100000|2023-01-30 09:15:00|108.6|108.54|108.58|108.54|108.64|108.58|108.54|108.44|180258
1675070400000|2023-01-30 09:20:00|108.6|108.56|108.46|108.4|108.64|108.6|108.42|108.38|227864
1675070700000|2023-01-30 09:25:00|108.48|108.42|108.62|108.58|108.72|108.66|108.48|108.42|79494
1675071000000|2023-01-30 09:30:00|108.58|108.54|108.56|108.52|108.62|108.58|108.4|108.3|135110
1675071300000|2023-01-30 09:35:00|108.54|108.5|108.18|108.14|108.54|108.5|108|107.94|516670
1675071600000|2023-01-30 09:40:00|108.14|108.08|108.48|108.4|108.5|108.44|108.12|108.08|173491
1675071900000|2023-01-30 09:45:00|108.46|108.48|108.78|108.72|108.82|108.78|108.46|108.46|89804
1675072200000|2023-01-30 09:50:00|108.84|108.74|108.84|108.8|108.84|108.8|108.74|108.7|86942
1675072500000|2023-01-30 09:55:00|108.78|108.78|108.86|108.82|108.86|108.84|108.76|108.7|221425
1675072800000|2023-01-30 10:00:00|108.76|108.66|108.44|108.38|108.78|108.7|108.44|108.36|135153
1675073100000|2023-01-30 10:05:00|108.42|108.34|108.54|108.52|108.56|108.52|108.4|108.34|94766
1675073400000|2023-01-30 10:10:00|108.58|108.54|108.72|108.68|108.84|108.78|108.58|108.52|30638
1675073700000|2023-01-30 10:15:00|108.74|108.66|108.32|108.28|108.86|108.8|108.28|108.2|66670
1675074000000|2023-01-30 10:20:00|108.34|108.26|108.34|108.28|108.44|108.4|108.16|108.12|84988
1675074300000|2023-01-30 10:25:00|108.38|108.3|108.26|108.22|108.42|108.38|108.2|108.12|96395
1675074600000|2023-01-30 10:30:00|108.18|108.12|108.26|108.2|108.26|108.22|108.18|108.12|44894
1675074900000|2023-01-30 10:35:00|108.24|108.14|108.28|108.22|108.3|108.26|108.2|108.14|70834
1675075200000|2023-01-30 10:40:00|108.26|108.12|108.02|107.94|108.28|108.18|107.86|107.82|365200
1675075500000|2023-01-30 10:45:00|108|107.96|107.84|107.8|108|107.96|107.84|107.8|153598
1675075800000|2023-01-30 10:50:00|107.9|107.82|107.9|107.84|108.06|108.02|107.82|107.8|82270
1675076100000|2023-01-30 10:55:00|107.94|107.86|107.86|107.82|108.02|107.96|107.82|107.8|102816
1675076400000|2023-01-30 11:00:00|107.84|107.8|107.86|107.82|107.88|107.82|107.74|107.7|101265
1675076700000|2023-01-30 11:05:00|107.84|107.76|107.64|107.6|107.86|107.8|107.56|107.5|56099
1675077000000|2023-01-30 11:10:00|107.62|107.58|107.48|107.42|107.62|107.58|107.46|107.38|88772
1675077300000|2023-01-30 11:15:00|107.5|107.44|107.3|107.28|107.54|107.46|107.28|107.22|104180
1675077600000|2023-01-30 11:20:00|107.32|107.24|107.38|107.32|107.54|107.5|107.32|107.24|368874
1675077900000|2023-01-30 11:25:00|107.26|107.22|107.4|107.38|107.52|107.46|107.24|107.2|476019
1675078200000|2023-01-30 11:30:00|107.5|107.44|107.34|107.3|107.52|107.46|107.28|107.22|161595
1675078500000|2023-01-30 11:35:00|107.32|107.26|107.56|107.48|107.56|107.52|107.26|107.22|113532
1675078800000|2023-01-30 11:40:00|107.54|107.52|107.32|107.26|107.56|107.52|107.28|107.22|220549
1675079100000|2023-01-30 11:45:00|107.36|107.3|107.62|107.58|107.62|107.58|107.34|107.28|98558
1675079400000|2023-01-30 11:50:00|107.6|107.54|107.82|107.76|107.96|107.9|107.58|107.52|80429
1675079700000|2023-01-30 11:55:00|107.8|107.74|108|107.98|108|107.98|107.78|107.74|244834
1675080000000|2023-01-30 12:00:00|108.02|107.9|108.06|108|108.08|108.02|107.82|107.76|204978
1675080300000|2023-01-30 12:05:00|107.96|108.02|107.82|107.76|107.98|108.02|107.8|107.76|134811
1675080600000|2023-01-30 12:10:00|107.84|107.78|107.94|107.88|108.02|107.98|107.82|107.76|91282
1675080900000|2023-01-30 12:15:00|107.92|107.9|107.96|107.9|108.02|107.96|107.9|107.86|136309
1675081200000|2023-01-30 12:20:00|107.94|107.92|107.92|107.86|108.06|107.98|107.86|107.8|123144
1675081500000|2023-01-30 12:25:00|107.94|107.88|107.92|107.88|107.96|107.92|107.9|107.82|46070
1675081800000|2023-01-30 12:30:00|107.94|107.86|107.98|107.96|108|107.96|107.78|107.72|433841
1675082100000|2023-01-30 12:35:00|107.96|107.9|107.92|107.86|108|107.96|107.84|107.78|64624
1675082400000|2023-01-30 12:40:00|107.9|107.88|108.14|108.08|108.14|108.08|107.9|107.86|87198
1675082700000|2023-01-30 12:45:00|108.12|108.06|108.14|108.1|108.18|108.12|108.02|107.98|63568
1675083000000|2023-01-30 12:50:00|108.12|108.08|108.2|108.14|108.2|108.16|108.1|108.08|194542
1675083300000|2023-01-30 12:55:00|108.18|108.2|108.32|108.28|108.34|108.28|108.18|108.14|149601
1675083600000|2023-01-30 13:00:00|108.24|108.2|108.28|108.22|108.3|108.22|108.16|108.12|32685
1675083900000|2023-01-30 13:05:00|108.24|108.24|108.34|108.28|108.34|108.28|108.24|108.18|45091
1675084200000|2023-01-30 13:10:00|108.38|108.32|108.04|108|108.46|108.38|108.04|108|57262
1675084500000|2023-01-30 13:15:00|108|107.94|108.04|107.96|108.18|108.14|107.98|107.92|32404
1675084800000|2023-01-30 13:20:00|108.06|108|108.16|108.12|108.18|108.12|108.04|108|39106
1675085100000|2023-01-30 13:25:00|108.14|108.1|108.06|108.02|108.2|108.14|108.04|108|25894
1675085400000|2023-01-30 13:30:00|108.04|108|108.12|108.08|108.2|108.14|107.94|107.9|91013
1675085700000|2023-01-30 13:35:00|108.14|108.06|108.5|108.46|108.5|108.46|108.14|108.06|58195
1675086000000|2023-01-30 13:40:00|108.52|108.44|108.5|108.48|108.6|108.54|108.44|108.42|19254
1675086300000|2023-01-30 13:45:00|108.52|108.5|108.5|108.46|108.6|108.54|108.48|108.42|84126
1675086600000|2023-01-30 13:50:00|108.52|108.48|108.54|108.5|108.54|108.5|108.44|108.4|50457
1675086900000|2023-01-30 13:55:00|108.52|108.48|108.68|108.64|108.7|108.66|108.48|108.46|34748
1675087200000|2023-01-30 14:00:00|108.66|108.62|108.58|108.52|108.68|108.64|108.5|108.46|86967
1675087500000|2023-01-30 14:05:00|108.62|108.54|108.76|108.7|108.76|108.72|108.6|108.54|67995
1675087800000|2023-01-30 14:10:00|108.74|108.68|108.72|108.68|108.76|108.72|108.7|108.68|78636
1675088100000|2023-01-30 14:15:00|108.76|108.7|108.72|108.7|108.8|108.78|108.72|108.7|51854
1675088400000|2023-01-30 14:20:00|108.74|108.72|108.78|108.72|108.8|108.76|108.58|108.56|158477
1675088700000|2023-01-30 14:25:00|108.76|108.74|108.78|108.72|108.8|108.78|108.72|108.68|104858
1675089000000|2023-01-30 14:30:00|108.76|108.76|109.38|109.32|109.46|109.4|108.76|108.76|336216
1675089300000|2023-01-30 14:35:00|109.42|109.36|109.12|109.08|109.42|109.36|109.08|109.04|106007
1675089600000|2023-01-30 14:40:00|109.1|109.04|109.12|109.1|109.28|109.22|109.08|109.04|93714
1675089900000|2023-01-30 14:45:00|109.16|109.14|109.1|109.08|109.5|109.46|109.06|109.04|135135
1675090200000|2023-01-30 14:50:00|109.16|109.1|109.06|109.02|109.16|109.1|109.02|108.98|88832
1675090500000|2023-01-30 14:55:00|109.04|108.98|109.08|109.06|109.18|109.12|109|108.96|46362
1675090800000|2023-01-30 15:00:00|109.06|109.02|109.18|109.12|109.18|109.12|109|108.98|74614
1675091100000|2023-01-30 15:05:00|109.16|109.14|108.9|108.88|109.24|109.18|108.9|108.88|41322
1675091400000|2023-01-30 15:10:00|108.92|108.9|108.96|108.92|108.98|108.94|108.9|108.88|155441
1675091700000|2023-01-30 15:15:00|108.92|108.88|108.82|108.8|108.98|108.9|108.7|108.68|527678
1675092000000|2023-01-30 15:20:00|108.86|108.84|108.94|108.9|109.1|109.04|108.86|108.8|510814
1675092300000|2023-01-30 15:25:00|108.96|108.92|108.98|108.92|108.98|108.94|108.88|108.84|92016
1675092600000|2023-01-30 15:30:00|108.96|108.88|108.84|108.8|108.96|108.9|108.8|108.76|46821
1675092900000|2023-01-30 15:35:00|108.88|108.78|108.72|108.68|108.88|108.84|108.68|108.64|70062
1675093200000|2023-01-30 15:40:00|108.7|108.66|108.72|108.7|108.82|108.76|108.68|108.64|78201
1675093500000|2023-01-30 15:45:00|108.7|108.68|108.82|108.8|108.84|108.8|108.7|108.66|75994
1675093800000|2023-01-30 15:50:00|108.78|108.74|108.88|108.86|109.18|109.14|108.78|108.74|259743
1675094100000|2023-01-30 15:55:00|108.9|108.84|108.8|108.78|108.92|108.86|108.72|108.68|157140
1675094400000|2023-01-30 16:00:00|108.78|108.74|108.88|108.84|108.9|108.86|108.74|108.72|100107
1675094700000|2023-01-30 16:05:00|108.86|108.82|108.9|108.86|108.9|108.88|108.76|108.74|85681
1675095000000|2023-01-30 16:10:00|108.94|108.88|108.82|108.8|108.98|108.96|108.82|108.8|56246
1675095300000|2023-01-30 16:15:00|108.86|108.82|108.92|108.88|109.04|109|108.84|108.82|67125
1675095600000|2023-01-30 16:20:00|108.9|108.86|109.08|109.04|109.14|109.08|108.88|108.86|101665
1675095900000|2023-01-30 16:25:00|109.06|109.02|109|108.94|109.06|109.04|108.82|108.78|214401
1675152000000|2023-01-31 08:00:00|108.94|108.42|107.52|107.38|108.94|108.48|107.28|107.16|219704
1675152300000|2023-01-31 08:05:00|107.66|107.48|107.04|106.88|107.72|107.52|106.92|106.72|215699
1675152600000|2023-01-31 08:10:00|107.06|106.82|107.34|107.26|107.46|107.34|106.96|106.82|148327
1675152900000|2023-01-31 08:15:00|107.24|107.12|107.4|107.32|107.76|107.72|107.16|107.12|231550
1675153200000|2023-01-31 08:20:00|107.36|107.26|107.16|107.08|107.44|107.34|107.14|107.08|158982
1675153500000|2023-01-31 08:25:00|107.06|107|107.32|107.22|107.4|107.34|107.04|107|127746
1675153800000|2023-01-31 08:30:00|107.34|107.26|107.7|107.58|107.74|107.68|107.28|107.2|75817
1675154100000|2023-01-31 08:35:00|107.68|107.62|107.74|107.66|108.08|108|107.68|107.6|107410
1675154400000|2023-01-31 08:40:00|107.72|107.68|107.64|107.56|107.8|107.72|107.58|107.48|51019
1675154700000|2023-01-31 08:45:00|107.58|107.54|107.58|107.5|107.64|107.58|107.36|107.28|415631
1675155000000|2023-01-31 08:50:00|107.56|107.48|107.6|107.5|107.66|107.56|107.5|107.46|88946
1675155300000|2023-01-31 08:55:00|107.58|107.48|107.74|107.66|107.84|107.78|107.58|107.48|80383
1675155600000|2023-01-31 09:00:00|107.82|107.68|107.8|107.72|108|107.94|107.66|107.62|50705
1675155900000|2023-01-31 09:05:00|107.78|107.68|107.52|107.46|107.84|107.76|107.5|107.44|64948
1675156200000|2023-01-31 09:10:00|107.58|107.44|107.14|107.12|107.58|107.52|107.1|107.02|70034
1675156500000|2023-01-31 09:15:00|107.12|107.1|107.26|107.22|107.3|107.22|107.06|107|78975
1675156800000|2023-01-31 09:20:00|107.24|107.24|107.3|107.24|107.4|107.34|107.22|107.16|41642
1675157100000|2023-01-31 09:25:00|107.26|107.22|107.3|107.22|107.42|107.36|107.22|107.18|61710
1675157400000|2023-01-31 09:30:00|107.28|107.24|107.42|107.38|107.42|107.38|107.22|107.18|78270
1675157700000|2023-01-31 09:35:00|107.32|107.26|107.48|107.42|107.48|107.42|107.3|107.24|47082
1675158000000|2023-01-31 09:40:00|107.46|107.38|107.62|107.56|107.62|107.56|107.44|107.38|71149
1675158300000|2023-01-31 09:45:00|107.58|107.52|107.52|107.48|107.7|107.66|107.48|107.4|36550
1675158600000|2023-01-31 09:50:00|107.48|107.42|107.8|107.76|107.8|107.76|107.44|107.36|50904
1675158900000|2023-01-31 09:55:00|107.74|107.68|107.54|107.5|107.74|107.68|107.54|107.5|50499
1675159200000|2023-01-31 10:00:00|107.52|107.48|107.38|107.32|107.52|107.48|107.3|107.26|34385
1675159500000|2023-01-31 10:05:00|107.36|107.22|107.06|107|107.36|107.22|107.04|107|574039
1675159800000|2023-01-31 10:10:00|107.1|107.04|107.4|107.32|107.62|107.56|107.08|107|131746
1675160100000|2023-01-31 10:15:00|107.38|107.34|107.36|107.3|107.38|107.34|107.32|107.24|24685
1675160400000|2023-01-31 10:20:00|107.34|107.24|107.26|107.2|107.36|107.28|107.26|107.2|32299
1675160700000|2023-01-31 10:25:00|107.3|107.22|107.48|107.42|107.52|107.44|107.3|107.22|55344
1675161000000|2023-01-31 10:30:00|107.46|107.44|107.46|107.4|107.48|107.44|107.3|107.24|44919
1675161300000|2023-01-31 10:35:00|107.52|107.46|107.62|107.56|107.76|107.68|107.52|107.46|66619
1675161600000|2023-01-31 10:40:00|107.6|107.58|107.58|107.52|107.76|107.7|107.54|107.46|40607
1675161900000|2023-01-31 10:45:00|107.56|107.54|107.62|107.58|107.64|107.6|107.54|107.5|81360
1675162200000|2023-01-31 10:50:00|107.64|107.56|107.68|107.64|107.7|107.66|107.56|107.5|30151
1675162500000|2023-01-31 10:55:00|107.8|107.74|107.84|107.8|107.92|107.88|107.78|107.74|73480
1675162800000|2023-01-31 11:00:00|107.86|107.76|107.86|107.8|107.88|107.82|107.72|107.66|75785
1675163100000|2023-01-31 11:05:00|107.84|107.74|107.88|107.84|107.9|107.84|107.74|107.68|85758
1675163400000|2023-01-31 11:10:00|107.96|107.86|107.86|107.8|107.96|107.92|107.8|107.76|69601
1675163700000|2023-01-31 11:15:00|107.84|107.78|107.8|107.74|107.9|107.84|107.74|107.7|29558
1675164000000|2023-01-31 11:20:00|107.76|107.7|107.46|107.42|107.76|107.7|107.46|107.4|72895
1675164300000|2023-01-31 11:25:00|107.44|107.4|107.44|107.36|107.46|107.4|107.32|107.3|8740
1675164600000|2023-01-31 11:30:00|107.42|107.38|107.52|107.46|107.52|107.48|107.38|107.34|42309
1675164900000|2023-01-31 11:35:00|107.5|107.44|107.58|107.5|107.76|107.68|107.48|107.44|61794
1675165200000|2023-01-31 11:40:00|107.56|107.52|107.62|107.58|107.66|107.62|107.56|107.5|49228
1675165500000|2023-01-31 11:45:00|107.66|107.6|107.56|107.52|107.66|107.6|107.54|107.5|49499
1675165800000|2023-01-31 11:50:00|107.54|107.5|107.58|107.54|107.6|107.54|107.48|107.44|87948
1675166100000|2023-01-31 11:55:00|107.56|107.52|107.5|107.46|107.58|107.52|107.48|107.42|29670
1675166400000|2023-01-31 12:00:00|107.6|107.52|107.58|107.52|107.72|107.68|107.48|107.42|113602
1675166700000|2023-01-31 12:05:00|107.5|107.46|107.64|107.58|107.64|107.6|107.44|107.38|61058
1675167000000|2023-01-31 12:10:00|107.66|107.6|107.72|107.68|107.76|107.72|107.66|107.6|53311
1675167300000|2023-01-31 12:15:00|107.68|107.62|107.54|107.48|107.68|107.62|107.52|107.46|46343
1675167600000|2023-01-31 12:20:00|107.58|107.52|107.5|107.46|107.58|107.52|107.44|107.38|34202
1675167900000|2023-01-31 12:25:00|107.52|107.48|107.5|107.46|107.54|107.48|107.42|107.38|48255
1675168200000|2023-01-31 12:30:00|107.48|107.42|107.46|107.4|107.52|107.48|107.44|107.38|31768
1675168500000|2023-01-31 12:35:00|107.44|107.38|107.42|107.36|107.46|107.42|107.4|107.34|39872
1675168800000|2023-01-31 12:40:00|107.4|107.34|107.34|107.3|107.42|107.38|107.3|107.26|20637
1675169100000|2023-01-31 12:45:00|107.36|107.32|107.3|107.24|107.42|107.38|107.3|107.24|53463
1675169400000|2023-01-31 12:50:00|107.36|107.3|107.4|107.34|107.5|107.44|107.34|107.3|26851
1675169700000|2023-01-31 12:55:00|107.38|107.36|107.28|107.2|107.46|107.42|107.28|107.2|57136
1675170000000|2023-01-31 13:00:00|107.34|107.22|107.38|107.32|107.52|107.46|107.32|107.2|53083
1675170300000|2023-01-31 13:05:00|107.4|107.3|107.44|107.42|107.62|107.54|107.38|107.3|44695
1675170600000|2023-01-31 13:10:00|107.54|107.48|107.66|107.6|107.68|107.64|107.44|107.4|132318
1675170900000|2023-01-31 13:15:00|107.64|107.62|107.66|107.6|107.74|107.7|107.6|107.54|95442
1675171200000|2023-01-31 13:20:00|107.64|107.62|107.6|107.54|107.66|107.62|107.6|107.52|6875
1675171500000|2023-01-31 13:25:00|107.66|107.52|107.66|107.64|107.72|107.66|107.62|107.52|67085
1675171800000|2023-01-31 13:30:00|107.72|107.68|107.64|107.58|107.82|107.78|107.64|107.56|42592
1675172100000|2023-01-31 13:35:00|107.62|107.54|107.74|107.7|107.82|107.78|107.58|107.54|29449
1675172400000|2023-01-31 13:40:00|107.78|107.72|107.72|107.66|107.78|107.74|107.68|107.62|15472
1675172700000|2023-01-31 13:45:00|107.7|107.68|107.78|107.72|107.8|107.74|107.66|107.6|31039
1675173000000|2023-01-31 13:50:00|107.8|107.74|107.78|107.76|107.92|107.88|107.78|107.72|35538
1675173300000|2023-01-31 13:55:00|107.72|107.66|107.82|107.76|107.84|107.8|107.68|107.64|30619
1675173600000|2023-01-31 14:00:00|107.7|107.64|107.76|107.7|107.8|107.72|107.6|107.56|44446
1675173900000|2023-01-31 14:05:00|107.74|107.68|107.62|107.58|107.76|107.7|107.62|107.56|64815
1675174200000|2023-01-31 14:10:00|107.6|107.56|107.48|107.44|107.6|107.58|107.48|107.44|43953
1675174500000|2023-01-31 14:15:00|107.46|107.48|107.5|107.46|107.54|107.5|107.42|107.38|55110
1675174800000|2023-01-31 14:20:00|107.48|107.44|107.58|107.52|107.58|107.52|107.48|107.44|19761
1675175100000|2023-01-31 14:25:00|107.56|107.46|107.46|107.4|107.56|107.48|107.42|107.38|660232
1675175400000|2023-01-31 14:30:00|107.44|107.42|107.52|107.48|107.54|107.5|107.38|107.34|90272
1675175700000|2023-01-31 14:35:00|107.5|107.46|107.34|107.32|107.5|107.46|107.3|107.26|71217
1675176000000|2023-01-31 14:40:00|107.32|107.26|107.02|106.98|107.34|107.3|107.02|106.98|73929
1675176300000|2023-01-31 14:45:00|107|106.96|107.02|106.98|107.08|107.02|106.98|106.94|150716
1675176600000|2023-01-31 14:50:00|107.04|107|107.12|107.08|107.16|107.12|107.04|107|875255
1675176900000|2023-01-31 14:55:00|107.1|107.06|107.16|107.12|107.24|107.2|107.08|107.06|38907
1675177200000|2023-01-31 15:00:00|107.14|107.14|107.14|107.1|107.34|107.32|107.1|107.06|92547
1675177500000|2023-01-31 15:05:00|107.12|107.14|107.1|107.08|107.18|107.16|107.1|107.08|134363
1675177800000|2023-01-31 15:10:00|107.06|107.04|106.78|106.74|107.12|107.08|106|105.96|310732
1675178100000|2023-01-31 15:15:00|106.86|106.8|106.54|106.5|106.86|106.8|106.48|106.4|118594
1675178400000|2023-01-31 15:20:00|106.52|106.48|106.36|106.32|106.52|106.48|106.26|106.2|176337
1675178700000|2023-01-31 15:25:00|106.38|106.36|106.18|106.1|106.4|106.36|106.12|106.08|113892
1675179000000|2023-01-31 15:30:00|106.16|106.12|105.96|105.92|106.34|106.28|105.96|105.92|119624
1675179300000|2023-01-31 15:35:00|105.94|105.86|105.66|105.6|106.1|106.06|105.58|105.52|15699647
1675179600000|2023-01-31 15:40:00|105.7|105.62|105.62|105.58|105.72|105.66|105.48|105.44|285632
1675179900000|2023-01-31 15:45:00|105.66|105.6|106.04|106|106.06|106.02|105.66|105.6|208404
1675180200000|2023-01-31 15:50:00|106.06|106.02|105.96|105.92|106.1|106.08|105.84|105.78|176363
1675180500000|2023-01-31 15:55:00|105.98|105.86|105.84|105.82|105.98|105.9|105.82|105.78|168884
1675180800000|2023-01-31 16:00:00|105.82|105.8|105.98|105.96|106.18|106.12|105.82|105.8|177422
1675181100000|2023-01-31 16:05:00|105.96|105.94|105.72|105.7|105.96|105.94|105.64|105.6|177420
1675181400000|2023-01-31 16:10:00|105.68|105.64|105.8|105.78|105.82|105.8|105.68|105.64|209833
1675181700000|2023-01-31 16:15:00|105.82|105.74|105.72|105.66|105.82|105.74|105.44|105.42|233651
1675182000000|2023-01-31 16:20:00|105.7|105.68|105.58|105.54|105.8|105.74|105.58|105.54|132224
1675182300000|2023-01-31 16:25:00|105.56|105.56|105.56|105.54|105.62|105.58|105.5|105.44|390413
1675238400000|2023-02-01 08:00:00|105.5|105.28|104.82|104.68|105.5|105.32|104.6|104.42|953290
1675238700000|2023-02-01 08:05:00|105.02|104.84|103.52|103.4|105.06|104.92|103.52|103.36|553187
1675239000000|2023-02-01 08:10:00|103.54|103.42|103.9|103.82|103.92|103.84|103.32|103.2|282943
1675239300000|2023-02-01 08:15:00|103.96|103.9|104.34|104.28|104.56|104.44|103.96|103.9|503834
1675239600000|2023-02-01 08:20:00|104.26|104.18|104.36|104.3|104.68|104.6|104.22|104.16|416906
1675239900000|2023-02-01 08:25:00|104.4|104.34|104.44|104.38|104.64|104.58|104.22|104.14|450715
1675240200000|2023-02-01 08:30:00|104.46|104.4|104.44|104.36|104.7|104.66|104.38|104.3|216055
1675240500000|2023-02-01 08:35:00|104.42|104.3|104.62|104.56|104.68|104.62|104.34|104.3|120186
1675240800000|2023-02-01 08:40:00|104.66|104.58|104.94|104.84|105|104.94|104.64|104.58|158456
1675241100000|2023-02-01 08:45:00|104.9|104.86|104.9|104.82|105.3|105.18|104.88|104.78|130263
1675241400000|2023-02-01 08:50:00|104.92|104.84|105.22|105.12|105.24|105.14|104.86|104.82|97192
1675241700000|2023-02-01 08:55:00|105.28|105.14|105.28|105.24|105.32|105.24|105.08|105|148518
1675242000000|2023-02-01 09:00:00|105.3|105.28|105.08|105|105.3|105.28|104.98|104.9|205384
1675242300000|2023-02-01 09:05:00|105.04|105.02|105.14|105.1|105.16|105.1|104.94|104.86|165274
1675242600000|2023-02-01 09:10:00|105.24|105.16|105.42|105.38|105.5|105.46|105.22|105.16|116606
1675242900000|2023-02-01 09:15:00|105.5|105.42|105.52|105.46|105.68|105.6|105.44|105.38|40566
1675243200000|2023-02-01 09:20:00|105.5|105.4|105.08|105|105.5|105.42|105.06|105|99026
1675243500000|2023-02-01 09:25:00|105.14|105.04|105.08|105|105.32|105.22|105.04|104.96|631094
1675243800000|2023-02-01 09:30:00|105.06|105.04|105|104.98|105.14|105.08|105|104.94|189826
1675244100000|2023-02-01 09:35:00|105.06|105.02|105.06|105|105.1|105.04|105.02|104.98|115610
1675244400000|2023-02-01 09:40:00|105.1|105.02|105.1|105.04|105.14|105.12|105.06|105|72283
1675244700000|2023-02-01 09:45:00|105.08|105|105.44|105.4|105.48|105.44|105.06|105|84360
1675245000000|2023-02-01 09:50:00|105.46|105.38|105.44|105.4|105.68|105.6|105.38|105.34|33077
1675245300000|2023-02-01 09:55:00|105.4|105.36|105.34|105.26|105.42|105.36|105.26|105.2|74006
1675245600000|2023-02-01 10:00:00|105.4|105.3|105.42|105.36|105.42|105.36|105.26|105.18|47935
1675245900000|2023-02-01 10:05:00|105.44|105.38|105.42|105.36|105.44|105.4|105.3|105.24|309826
1675246200000|2023-02-01 10:10:00|105.4|105.32|105.3|105.24|105.42|105.38|105.3|105.24|83039
1675246500000|2023-02-01 10:15:00|105.28|105.26|105.24|105.18|105.34|105.3|105.2|105.14|61701
1675246800000|2023-02-01 10:20:00|105.22|105.16|104.92|104.88|105.24|105.2|104.9|104.88|1048023
1675247100000|2023-02-01 10:25:00|104.96|104.9|105.02|104.96|105.16|105.1|104.78|104.72|116078
1675247400000|2023-02-01 10:30:00|105.16|105.1|105.36|105.3|105.4|105.32|105.16|105.1|61555
1675247700000|2023-02-01 10:35:00|105.32|105.24|105.24|105.18|105.46|105.4|105.18|105.14|69571
1675248000000|2023-02-01 10:40:00|105.28|105.22|105.36|105.3|105.36|105.3|105.22|105.16|56828
1675248300000|2023-02-01 10:45:00|105.34|105.32|105.64|105.6|105.68|105.62|105.24|105.2|130557
1675248600000|2023-02-01 10:50:00|105.66|105.62|105.64|105.6|105.86|105.78|105.6|105.52|101329
1675248900000|2023-02-01 10:55:00|105.62|105.58|105.4|105.34|105.72|105.66|105.38|105.3|34426
1675249200000|2023-02-01 11:00:00|105.38|105.36|105.42|105.36|105.42|105.36|105.34|105.28|10080
1675249500000|2023-02-01 11:05:00|105.44|105.38|105.4|105.32|105.54|105.48|105.28|105.22|43746
1675249800000|2023-02-01 11:10:00|105.42|105.34|105.32|105.28|105.44|105.38|105.3|105.22|730696
1675250100000|2023-02-01 11:15:00|105.28|105.22|105.34|105.28|105.34|105.28|105.24|105.2|31126
1675250400000|2023-02-01 11:20:00|105.32|105.3|105.96|105.88|105.96|105.9|105.32|105.3|93205
1675250700000|2023-02-01 11:25:00|105.94|105.9|106.14|106.1|106.34|106.26|105.94|105.86|49473
1675251000000|2023-02-01 11:30:00|106.18|106.12|106.22|106.14|106.22|106.14|106.08|106.02|34307
1675251300000|2023-02-01 11:35:00|106.2|106.06|106.04|106|106.22|106.14|106.04|106|56071
1675251600000|2023-02-01 11:40:00|106.06|105.96|106|105.96|106.06|105.98|106|105.96|15280
1675251900000|2023-02-01 11:45:00|105.94|105.9|105.96|105.94|105.96|105.94|105.86|105.82|108123
1675252200000|2023-02-01 11:50:00|106.04|106|106.18|106.14|106.26|106.18|106.02|106|69359
1675252500000|2023-02-01 11:55:00|106.2|106.18|106|105.92|106.2|106.18|105.98|105.92|29902
1675252800000|2023-02-01 12:00:00|105.94|105.9|105.96|105.9|105.98|105.9|105.8|105.74|79346
1675253100000|2023-02-01 12:05:00|105.92|105.88|105.94|105.88|105.96|105.9|105.88|105.84|46717
1675253400000|2023-02-01 12:10:00|105.86|105.82|105.82|105.76|105.86|105.82|105.78|105.7|21415
1675253700000|2023-02-01 12:15:00|105.8|105.7|105.66|105.6|105.82|105.74|105.66|105.58|119228
1675254000000|2023-02-01 12:20:00|105.62|105.58|105.78|105.72|105.78|105.72|105.54|105.48|43235
1675254300000|2023-02-01 12:25:00|105.7|105.64|105.62|105.6|105.72|105.66|105.44|105.36|93477
1675254600000|2023-02-01 12:30:00|105.72|105.66|106.06|105.98|106.12|106.06|105.62|105.56|380021
1675254900000|2023-02-01 12:35:00|105.96|105.94|105.82|105.8|105.96|105.94|105.8|105.76|140503
1675255200000|2023-02-01 12:40:00|105.8|105.74|105.68|105.62|105.82|105.8|105.68|105.62|26965
1675255500000|2023-02-01 12:45:00|105.66|105.54|105.64|105.6|105.68|105.62|105.6|105.54|19128
1675255800000|2023-02-01 12:50:00|105.62|105.58|105.66|105.6|105.68|105.64|105.62|105.56|38488
1675256100000|2023-02-01 12:55:00|105.64|105.62|105.46|105.4|105.66|105.62|105.46|105.4|32105
1675256400000|2023-02-01 13:00:00|105.44|105.42|105.46|105.42|105.56|105.5|105.42|105.4|45695
1675256700000|2023-02-01 13:05:00|105.4|105.34|105.46|105.42|105.48|105.42|105.32|105.24|167942
1675257000000|2023-02-01 13:10:00|105.36|105.3|105.48|105.38|105.48|105.44|105.34|105.3|50201
1675257300000|2023-02-01 13:15:00|105.54|105.4|105.4|105.36|105.54|105.5|105.4|105.34|19374
1675257600000|2023-02-01 13:20:00|105.42|105.4|105.48|105.44|105.5|105.44|105.4|105.36|23812
1675257900000|2023-02-01 13:25:00|105.5|105.46|105.4|105.36|105.5|105.46|105.4|105.34|22081
1675258200000|2023-02-01 13:30:00|105.42|105.38|105.44|105.42|105.46|105.44|105.38|105.34|26921
1675258500000|2023-02-01 13:35:00|105.38|105.34|105.5|105.46|105.52|105.46|105.36|105.32|31090
1675258800000|2023-02-01 13:40:00|105.46|105.44|105.46|105.44|105.5|105.46|105.44|105.42|24093
1675259100000|2023-02-01 13:45:00|105.48|105.46|105.68|105.62|105.68|105.62|105.46|105.42|55140
1675259400000|2023-02-01 13:50:00|105.7|105.64|105.58|105.54|105.72|105.68|105.52|105.48|19323
1675259700000|2023-02-01 13:55:00|105.54|105.48|105.44|105.38|105.54|105.5|105.4|105.34|14080
1675260000000|2023-02-01 14:00:00|105.38|105.4|105.36|105.32|105.38|105.4|105.32|105.26|31758
1675260300000|2023-02-01 14:05:00|105.34|105.34|105.42|105.36|105.44|105.38|105.32|105.28|37466
1675260600000|2023-02-01 14:10:00|105.46|105.38|105.4|105.36|105.52|105.46|105.4|105.36|44898
1675260900000|2023-02-01 14:15:00|105.38|105.32|105.38|105.34|105.4|105.34|105.3|105.24|18198
1675261200000|2023-02-01 14:20:00|105.36|105.3|105.38|105.34|105.46|105.42|105.34|105.28|41703
1675261500000|2023-02-01 14:25:00|105.42|105.32|105.4|105.34|105.44|105.38|105.3|105.24|54709
1675261800000|2023-02-01 14:30:00|105.38|105.36|105.4|105.36|105.44|105.38|105.3|105.24|128597
1675262100000|2023-02-01 14:35:00|105.38|105.38|105.42|105.38|105.44|105.4|105.26|105.22|60835
1675262400000|2023-02-01 14:40:00|105.4|105.34|105.28|105.22|105.4|105.38|105.26|105.18|41935
1675262700000|2023-02-01 14:45:00|105.26|105.2|105.44|105.4|105.46|105.42|105.26|105.2|77922
1675263000000|2023-02-01 14:50:00|105.42|105.38|105.44|105.4|105.5|105.46|105.38|105.34|53158
1675263300000|2023-02-01 14:55:00|105.42|105.42|105.44|105.42|105.46|105.42|105.42|105.38|54378
1675263600000|2023-02-01 15:00:00|105.5|105.4|105.4|105.36|105.5|105.44|105.32|105.26|78029
1675263900000|2023-02-01 15:05:00|105.44|105.38|105.52|105.48|105.54|105.5|105.38|105.32|25001
1675264200000|2023-02-01 15:10:00|105.5|105.46|105.6|105.56|105.62|105.58|105.4|105.34|347602
1675264500000|2023-02-01 15:15:00|105.54|105.5|105.58|105.56|105.62|105.56|105.44|105.38|13203
1675264800000|2023-02-01 15:20:00|105.6|105.58|105.48|105.46|105.62|105.58|105.46|105.42|40143
1675265100000|2023-02-01 15:25:00|105.52|105.48|105.52|105.48|105.6|105.56|105.52|105.48|62054
1675265400000|2023-02-01 15:30:00|105.5|105.46|105.44|105.4|105.6|105.54|105.42|105.38|53743
1675265700000|2023-02-01 15:35:00|105.42|105.38|105.28|105.26|105.42|105.38|105.26|105.24|37570
1675266000000|2023-02-01 15:40:00|105.32|105.28|105.36|105.32|105.44|105.4|105.32|105.28|84349
1675266300000|2023-02-01 15:45:00|105.34|105.28|105.32|105.26|105.38|105.34|105.26|105.2|54818
1675266600000|2023-02-01 15:50:00|105.3|105.22|104.96|104.92|105.32|105.22|104.96|104.9|118238
1675266900000|2023-02-01 15:55:00|105|104.94|105.1|105.06|105.28|105.22|104.96|104.9|48694
1675267200000|2023-02-01 16:00:00|105.12|105.08|105.32|105.28|105.32|105.28|105.12|105.08|54809
1675267500000|2023-02-01 16:05:00|105.3|105.26|105.42|105.4|105.46|105.42|105.24|105.2|67806
1675267800000|2023-02-01 16:10:00|105.38|105.38|105.34|105.3|105.38|105.4|105.18|105.12|68992
1675268100000|2023-02-01 16:15:00|105.32|105.32|105.44|105.4|105.44|105.4|105.3|105.28|144832
1675268400000|2023-02-01 16:20:00|105.42|105.34|105.48|105.44|105.48|105.44|105.36|105.32|84327
1675268700000|2023-02-01 16:25:00|105.52|105.48|105.66|105.58|105.7|105.6|105.4|105.34|188209
1675324800000|2023-02-02 08:00:00|105.86|105.32|106.28|106.14|106.48|106.38|105.64|105.32|372260
1675325100000|2023-02-02 08:05:00|106.26|105.98|106.44|106.38|106.7|106.58|106.1|105.98|138191
1675325400000|2023-02-02 08:10:00|106.3|106.2|106.96|106.86|106.96|106.86|106.3|106.2|70313
1675325700000|2023-02-02 08:15:00|106.94|106.88|106.88|106.8|107.38|107.28|106.72|106.62|147633
1675326000000|2023-02-02 08:20:00|106.86|106.74|106.7|106.66|106.9|106.74|106.68|106.62|139706
1675326300000|2023-02-02 08:25:00|106.76|106.68|106.88|106.78|106.88|106.8|106.48|106.4|84056
1675326600000|2023-02-02 08:30:00|106.92|106.8|107.48|107.42|107.48|107.42|106.92|106.8|247593
1675326900000|2023-02-02 08:35:00|107.56|107.44|107.16|107.12|107.56|107.5|107.14|107.1|180008
1675327200000|2023-02-02 08:40:00|107.22|107.14|107.32|107.26|107.34|107.28|107.16|107.12|79606
1675327500000|2023-02-02 08:45:00|107.34|107.2|107.08|107|107.4|107.34|107.08|107|104288
1675327800000|2023-02-02 08:50:00|107|106.98|106.84|106.78|107.08|107|106.84|106.78|31216
1675328100000|2023-02-02 08:55:00|106.88|106.8|106.8|106.72|107.02|106.92|106.72|106.64|71182
1675328400000|2023-02-02 09:00:00|106.78|106.7|106.86|106.8|106.88|106.82|106.76|106.7|70728
1675328700000|2023-02-02 09:05:00|106.9|106.86|106.98|106.9|107.08|107.02|106.9|106.84|49260
1675329000000|2023-02-02 09:10:00|106.96|106.92|106.74|106.7|106.98|106.92|106.72|106.68|97223
1675329300000|2023-02-02 09:15:00|106.72|106.68|106.6|106.56|106.82|106.74|106.6|106.56|66009
1675329600000|2023-02-02 09:20:00|106.58|106.5|106.62|106.58|106.64|106.6|106.36|106.3|60716
1675329900000|2023-02-02 09:25:00|106.6|106.56|106.46|106.42|106.66|106.6|106.46|106.42|53185
1675330200000|2023-02-02 09:30:00|106.44|106.4|106.54|106.48|106.56|106.5|106.34|106.3|36966
1675330500000|2023-02-02 09:35:00|106.52|106.46|106.46|106.4|106.56|106.5|106.42|106.38|84557
1675330800000|2023-02-02 09:40:00|106.44|106.38|106.6|106.56|106.62|106.56|106.38|106.34|74741
1675331100000|2023-02-02 09:45:00|106.68|106.54|106.72|106.68|106.74|106.7|106.62|106.54|39579
1675331400000|2023-02-02 09:50:00|106.7|106.66|106.68|106.64|106.7|106.66|106.54|106.5|38134
1675331700000|2023-02-02 09:55:00|106.72|106.66|106.8|106.76|106.82|106.76|106.68|106.64|38504
1675332000000|2023-02-02 10:00:00|106.82|106.72|106.8|106.76|106.92|106.9|106.76|106.72|20821
1675332300000|2023-02-02 10:05:00|106.84|106.78|106.86|106.82|106.9|106.86|106.82|106.78|39577
1675332600000|2023-02-02 10:10:00|106.9|106.84|106.82|106.76|106.9|106.84|106.8|106.76|13572
1675332900000|2023-02-02 10:15:00|106.8|106.78|106.74|106.7|106.82|106.78|106.7|106.66|36472
1675333200000|2023-02-02 10:20:00|106.72|106.68|106.76|106.7|106.8|106.74|106.68|106.66|76910
1675333500000|2023-02-02 10:25:00|106.72|106.72|106.72|106.7|106.74|106.74|106.68|106.66|38172
1675333800000|2023-02-02 10:30:00|106.7|106.66|106.78|106.74|106.8|106.76|106.68|106.66|102713
1675334100000|2023-02-02 10:35:00|106.84|106.82|106.84|106.8|106.84|106.82|106.82|106.78|30843
1675334400000|2023-02-02 10:40:00|106.76|106.72|106.72|106.7|106.76|106.72|106.72|106.7|27499
1675334700000|2023-02-02 10:45:00|106.76|106.74|106.74|106.7|106.76|106.74|106.74|106.7|116771
1675335000000|2023-02-02 10:50:00|106.72|106.66|106.7|106.64|106.72|106.68|106.58|106.56|17582
1675335300000|2023-02-02 10:55:00|106.68|106.66|106.72|106.7|106.76|106.7|106.68|106.64|67520
1675335600000|2023-02-02 11:00:00|106.7|106.66|106.8|106.76|106.82|106.76|106.68|106.66|47111
1675335900000|2023-02-02 11:05:00|106.78|106.74|106.88|106.84|106.88|106.84|106.78|106.74|99561
1675336200000|2023-02-02 11:10:00|106.92|106.86|106.92|106.86|106.92|106.9|106.88|106.84|95506
1675336500000|2023-02-02 11:15:00|106.98|106.88|106.96|106.94|107|106.94|106.96|106.88|25393
1675336800000|2023-02-02 11:20:00|106.88|106.92|106.78|106.72|106.88|106.92|106.72|106.66|221134
1675337100000|2023-02-02 11:25:00|106.8|106.74|106.46|106.4|106.8|106.76|106.38|106.32|90993
1675337400000|2023-02-02 11:30:00|106.48|106.42|106.52|106.44|106.54|106.5|106.46|106.4|35886
1675337700000|2023-02-02 11:35:00|106.48|106.48|106.52|106.46|106.56|106.5|106.46|106.44|79187
1675338000000|2023-02-02 11:40:00|106.5|106.48|106.44|106.42|106.56|106.52|106.44|106.4|20308
1675338300000|2023-02-02 11:45:00|106.48|106.44|106.52|106.48|106.58|106.54|106.48|106.44|44098
1675338600000|2023-02-02 11:50:00|106.5|106.42|106.64|106.6|106.64|106.62|106.44|106.42|42095
1675338900000|2023-02-02 11:55:00|106.66|106.58|106.68|106.62|106.72|106.68|106.6|106.56|57851
1675339200000|2023-02-02 12:00:00|106.62|106.44|106.52|106.46|106.64|106.6|106.46|106.4|102484
1675339500000|2023-02-02 12:05:00|106.54|106.48|106.66|106.6|106.66|106.6|106.46|106.42|52837
1675339800000|2023-02-02 12:10:00|106.68|106.62|106.74|106.7|106.74|106.7|106.54|106.5|43633
1675340100000|2023-02-02 12:15:00|106.7|106.68|106.86|106.8|106.9|106.82|106.7|106.64|43324
1675340400000|2023-02-02 12:20:00|106.94|106.82|107.08|107.04|107.2|107.14|106.9|106.82|85476
1675340700000|2023-02-02 12:25:00|107.06|107.02|107|106.96|107.06|107.02|106.96|106.92|32173
1675341000000|2023-02-02 12:30:00|106.98|106.94|107.06|107|107.14|107.08|106.96|106.92|43915
1675341300000|2023-02-02 12:35:00|107.04|107.02|106.96|106.92|107.06|107.02|106.92|106.88|23905
1675341600000|2023-02-02 12:40:00|106.94|106.9|107.26|107.22|107.28|107.22|106.92|106.86|78180
1675341900000|2023-02-02 12:45:00|107.24|107.18|107.32|107.28|107.42|107.36|107.16|107.1|83823
1675342200000|2023-02-02 12:50:00|107.34|107.3|107.14|107.08|107.38|107.32|107.1|107.06|90275
1675342500000|2023-02-02 12:55:00|107.2|107.06|107.22|107.16|107.24|107.18|107.14|107.06|28641
1675342800000|2023-02-02 13:00:00|107.2|107.18|107.16|107.1|107.2|107.18|107.12|107.08|85424
1675343100000|2023-02-02 13:05:00|107.14|107.08|107.02|106.98|107.16|107.1|106.98|106.92|49473
1675343400000|2023-02-02 13:10:00|107.06|106.96|107|106.92|107.06|106.98|106.88|106.8|105151
1675343700000|2023-02-02 13:15:00|106.96|106.86|107.22|107.16|107.22|107.16|106.96|106.86|61982
1675344000000|2023-02-02 13:20:00|107.18|107.12|107.38|107.34|107.48|107.42|107.18|107.12|80416
1675344300000|2023-02-02 13:25:00|107.4|107.3|107.32|107.22|107.44|107.4|107.28|107.2|122701
1675344600000|2023-02-02 13:30:00|107.3|107.24|107.32|107.26|107.4|107.32|107.22|107.16|35927
1675344900000|2023-02-02 13:35:00|107.34|107.28|107.3|107.24|107.34|107.28|107.2|107.14|99831
1675345200000|2023-02-02 13:40:00|107.32|107.26|107.12|107.06|107.36|107.32|107.1|107.06|7841
1675345500000|2023-02-02 13:45:00|107.18|107.08|107.4|107.34|107.4|107.34|107.16|107.08|41376
1675345800000|2023-02-02 13:50:00|107.42|107.36|107.5|107.44|107.62|107.58|107.36|107.34|49883
1675346100000|2023-02-02 13:55:00|107.6|107.52|107.64|107.6|107.8|107.72|107.56|107.5|85264
1675346400000|2023-02-02 14:00:00|107.62|107.56|107.62|107.54|107.64|107.58|107.48|107.42|44318
1675346700000|2023-02-02 14:05:00|107.58|107.56|107.6|107.56|107.68|107.62|107.56|107.5|46099
1675347000000|2023-02-02 14:10:00|107.58|107.54|107.82|107.76|107.84|107.76|107.54|107.48|81752
1675347300000|2023-02-02 14:15:00|107.86|107.78|107.88|107.82|107.88|107.82|107.72|107.68|74385
1675347600000|2023-02-02 14:20:00|107.9|107.84|107.86|107.78|108|107.96|107.84|107.78|111062
1675347900000|2023-02-02 14:25:00|107.84|107.8|107.74|107.68|107.84|107.8|107.72|107.68|61598
1675348200000|2023-02-02 14:30:00|107.76|107.7|107.96|107.9|108.24|108.2|107.74|107.7|325179
1675348500000|2023-02-02 14:35:00|107.94|107.92|108.14|108.1|108.14|108.1|107.76|107.7|132166
1675348800000|2023-02-02 14:40:00|108.1|108.06|108.28|108.22|108.44|108.38|108.1|108.04|148039
1675349100000|2023-02-02 14:45:00|108.26|108.2|108.42|108.36|108.5|108.44|108.18|108.14|109277
1675349400000|2023-02-02 14:50:00|108.4|108.34|108.48|108.44|108.54|108.48|108.28|108.22|197899
1675349700000|2023-02-02 14:55:00|108.46|108.42|108.3|108.22|108.54|108.5|108.26|108.2|125790
1675350000000|2023-02-02 15:00:00|108.26|108.2|107.66|107.6|108.26|108.2|107.62|107.58|241019
1675350300000|2023-02-02 15:05:00|107.62|107.58|107.92|107.86|107.94|107.92|107.52|107.46|101084
1675350600000|2023-02-02 15:10:00|107.9|107.84|107.96|107.92|107.98|107.92|107.64|107.6|189551
1675350900000|2023-02-02 15:15:00|108.04|108|108.26|108.22|108.32|108.28|108.02|107.96|142630
1675351200000|2023-02-02 15:20:00|108.3|108.24|108.38|108.36|108.38|108.36|108.26|108.22|147905
1675351500000|2023-02-02 15:25:00|108.36|108.34|108.46|108.42|108.5|108.46|108.3|108.26|157193
1675351800000|2023-02-02 15:30:00|108.48|108.44|108.48|108.42|108.72|108.68|108.46|108.42|173191
1675352100000|2023-02-02 15:35:00|108.46|108.44|108.5|108.46|108.56|108.5|108.46|108.42|49719
1675352400000|2023-02-02 15:40:00|108.48|108.44|108.66|108.6|108.7|108.66|108.46|108.42|92074
1675352700000|2023-02-02 15:45:00|108.64|108.62|108.4|108.36|108.68|108.64|108.4|108.34|288712
1675353000000|2023-02-02 15:50:00|108.38|108.34|108.38|108.34|108.4|108.36|108.16|108.1|208589
1675353300000|2023-02-02 15:55:00|108.4|108.36|108.36|108.3|108.44|108.4|108.28|108.22|100458
1675353600000|2023-02-02 16:00:00|108.34|108.32|108.38|108.34|108.4|108.36|108.28|108.24|114123
1675353900000|2023-02-02 16:05:00|108.4|108.38|108.34|108.3|108.44|108.4|108.2|108.16|81908
1675354200000|2023-02-02 16:10:00|108.36|108.32|108.56|108.52|108.56|108.52|108.32|108.26|77255
1675354500000|2023-02-02 16:15:00|108.54|108.5|108.48|108.42|108.6|108.56|108.42|108.38|66342
1675354800000|2023-02-02 16:20:00|108.5|108.44|108.86|108.8|108.92|108.86|108.44|108.4|246797
1675355100000|2023-02-02 16:25:00|108.84|108.78|108.54|108.5|108.86|108.8|108.54|108.5|420094
1675411200000|2023-02-03 08:00:00|108.72|108.56|109.22|109.06|109.52|109.34|108.72|108.54|225721
1675411500000|2023-02-03 08:05:00|109.2|108.94|108.42|108.3|109.2|108.94|108.26|108.14|82343
1675411800000|2023-02-03 08:10:00|108.5|108.32|108.74|108.66|109|108.84|108.42|108.32|156394
1675412100000|2023-02-03 08:15:00|108.76|108.68|108.38|108.3|109.14|108.98|108.38|108.3|121625
1675412400000|2023-02-03 08:20:00|108.36|108.2|108.1|108.02|108.46|108.36|108.08|108.02|98576
1675412700000|2023-02-03 08:25:00|108.08|108|108.14|108.08|108.24|108.14|108|107.94|60370
1675413000000|2023-02-03 08:30:00|108.16|108.1|108.26|108.22|108.3|108.22|108.08|108.02|65010
1675413300000|2023-02-03 08:35:00|108.24|108.14|107.84|107.76|108.24|108.16|107.78|107.7|93413
1675413600000|2023-02-03 08:40:00|107.76|107.7|107.7|107.62|108.08|107.96|107.64|107.56|77986
1675413900000|2023-02-03 08:45:00|107.68|107.6|107.98|107.94|108.02|107.94|107.62|107.6|164506
1675414200000|2023-02-03 08:50:00|107.92|107.86|108.04|107.94|108.08|108|107.92|107.86|52158
1675414500000|2023-02-03 08:55:00|108.08|107.96|108.14|108.08|108.16|108.08|108.06|107.96|39828
1675414800000|2023-02-03 09:00:00|108.12|108.12|107.86|107.78|108.18|108.14|107.86|107.78|23846
1675415100000|2023-02-03 09:05:00|107.82|107.82|107.68|107.64|107.82|107.82|107.68|107.64|33054
1675415400000|2023-02-03 09:10:00|107.66|107.54|108.02|107.94|108.04|107.96|107.56|107.5|42449
1675415700000|2023-02-03 09:15:00|108.1|107.96|107.82|107.78|108.1|108.02|107.82|107.78|35325
1675416000000|2023-02-03 09:20:00|107.8|107.74|107.7|107.62|107.82|107.78|107.54|107.52|71340
1675416300000|2023-02-03 09:25:00|107.68|107.64|108.06|108.02|108.08|108.02|107.66|107.64|68076
1675416600000|2023-02-03 09:30:00|108.04|107.98|107.72|107.64|108.04|107.98|107.54|107.5|36785
1675416900000|2023-02-03 09:35:00|107.7|107.66|107.74|107.68|107.74|107.68|107.66|107.62|20468
1675417200000|2023-02-03 09:40:00|107.72|107.7|107.74|107.68|107.74|107.7|107.62|107.6|107850
1675417500000|2023-02-03 09:45:00|107.72|107.6|107.8|107.74|107.8|107.74|107.56|107.48|26834
1675417800000|2023-02-03 09:50:00|107.82|107.72|107.76|107.72|107.82|107.76|107.74|107.68|17091
1675418100000|2023-02-03 09:55:00|107.8|107.74|108.14|108.06|108.14|108.06|107.8|107.74|207981
1675418400000|2023-02-03 10:00:00|108.12|107.96|107.92|107.88|108.14|108.04|107.92|107.88|27672
1675418700000|2023-02-03 10:05:00|107.94|107.9|108|107.96|108.02|107.96|107.92|107.86|35652
1675419000000|2023-02-03 10:10:00|107.96|107.92|107.82|107.78|107.98|107.92|107.82|107.78|78275
1675419300000|2023-02-03 10:15:00|107.8|107.76|107.9|107.86|107.9|107.86|107.8|107.76|31652
1675419600000|2023-02-03 10:20:00|107.98|107.94|108.02|107.94|108.08|108.04|107.96|107.9|23695
1675419900000|2023-02-03 10:25:00|108|107.92|108.12|108.06|108.12|108.06|107.96|107.92|14371
1675420200000|2023-02-03 10:30:00|108.1|107.98|107.94|107.9|108.1|108.02|107.94|107.9|56364
1675420500000|2023-02-03 10:35:00|107.92|107.82|107.82|107.76|107.92|107.82|107.72|107.66|95613
1675420800000|2023-02-03 10:40:00|107.76|107.78|107.76|107.72|107.84|107.78|107.76|107.7|18902
1675421100000|2023-02-03 10:45:00|107.78|107.74|107.76|107.7|107.78|107.74|107.7|107.66|23146
1675421400000|2023-02-03 10:50:00|107.8|107.68|107.7|107.68|107.8|107.74|107.68|107.64|65295
1675421700000|2023-02-03 10:55:00|107.68|107.66|107.7|107.66|107.72|107.68|107.66|107.62|47710
1675422000000|2023-02-03 11:00:00|107.68|107.62|107.74|107.68|107.78|107.7|107.66|107.6|22443
1675422300000|2023-02-03 11:05:00|107.72|107.7|107.58|107.52|107.74|107.7|107.56|107.52|56557
1675422600000|2023-02-03 11:10:00|107.56|107.54|107.46|107.4|107.56|107.54|107.44|107.4|25148
1675422900000|2023-02-03 11:15:00|107.44|107.44|107.36|107.3|107.52|107.46|107.36|107.3|12564
1675423200000|2023-02-03 11:20:00|107.34|107.32|107.46|107.4|107.52|107.48|107.34|107.3|26844
1675423500000|2023-02-03 11:25:00||107.42||107.42||107.42||107.42|24894
1675423800000|2023-02-03 11:30:00|107.48|107.44|107.62|107.56|107.62|107.58|107.46|107.42|21056
1675424100000|2023-02-03 11:35:00|107.66|107.58|107.56|107.52|107.66|107.6|107.54|107.5|15341
1675424400000|2023-02-03 11:40:00|107.62|107.56|107.54|107.52|107.64|107.58|107.54|107.48|88539
1675424700000|2023-02-03 11:45:00|107.52|107.5|107.5|107.46|107.6|107.54|107.5|107.44|69888
1675425000000|2023-02-03 11:50:00|107.48|107.44|107.44|107.38|107.48|107.44|107.38|107.34|36972
1675425300000|2023-02-03 11:55:00|107.42|107.36|107.38|107.36|107.44|107.4|107.38|107.34|31196
1675425600000|2023-02-03 12:00:00|107.36|107.32|107.32|107.26|107.5|107.46|107.32|107.26|19167
1675425900000|2023-02-03 12:05:00|107.3|107.28|107.42|107.4|107.5|107.44|107.28|107.24|16689
1675426200000|2023-02-03 12:10:00|107.4|107.38|107.42|107.38|107.48|107.44|107.38|107.36|131764
1675426500000|2023-02-03 12:15:00|107.38|107.34|107.62|107.6|107.62|107.6|107.36|107.34|27171
1675426800000|2023-02-03 12:20:00|107.66|107.62|107.62|107.58|107.7|107.62|107.58|107.54|31967
1675427100000|2023-02-03 12:25:00|107.68|107.6|107.64|107.58|107.7|107.66|107.64|107.58|11447
1675427400000|2023-02-03 12:30:00|107.62|107.6|107.66|107.62|107.68|107.62|107.62|107.58|51688
1675427700000|2023-02-03 12:35:00|107.64|107.6|107.72|107.66|107.72|107.66|107.6|107.58|18773
1675428000000|2023-02-03 12:40:00|107.74|107.64|107.68|107.62|107.74|107.64|107.58|107.56|12969
1675428300000|2023-02-03 12:45:00|107.66|107.6|107.62|107.58|107.68|107.62|107.62|107.58|38971
1675428600000|2023-02-03 12:50:00|107.6|107.56|107.86|107.8|107.86|107.8|107.6|107.56|15926
1675428900000|2023-02-03 12:55:00|107.84|107.78|107.8|107.72|107.86|107.78|107.74|107.7|16925
1675429200000|2023-02-03 13:00:00|107.78|107.76|107.98|107.92|108|107.94|107.76|107.76|1664
1675429500000|2023-02-03 13:05:00|108|107.94|108|107.96|108.06|108|107.96|107.92|20519
1675429800000|2023-02-03 13:10:00|108.04|107.98|108.08|108.04|108.12|108.06|108.04|107.96|1518
1675430100000|2023-02-03 13:15:00|108.06|108.02|108.16|108.1|108.18|108.14|108.04|108.02|13459
1675430400000|2023-02-03 13:20:00|108.18|108.12|108.14|108.12|108.26|108.2|108.1|108.06|61921
1675430700000|2023-02-03 13:25:00|108.2|108.1|108.56|108.18|108.56|108.28|108.2|108.1|2506095
1675431000000|2023-02-03 13:30:00|108.24|108.08|107.96|107.86|108.32|108.08|107.7|107.62|100882
1675431300000|2023-02-03 13:35:00|107.94|107.88|107.88|107.82|108.04|107.94|107.72|107.64|53096
1675431600000|2023-02-03 13:40:00|107.9|107.76|107.48|107.42|107.9|107.78|107.46|107.36|53004
1675431900000|2023-02-03 13:45:00|107.46|107.4|107.78|107.72|107.96|107.9|107.44|107.4|52458
1675432200000|2023-02-03 13:50:00|107.76|107.66|107.84|107.78|107.86|107.78|107.68|107.62|52930
1675432500000|2023-02-03 13:55:00|107.92|107.8|107.88|107.82|108|107.92|107.76|107.72|29781
1675432800000|2023-02-03 14:00:00|107.86|107.84|107.92|107.84|107.96|107.9|107.86|107.8|51623
1675433100000|2023-02-03 14:05:00|107.9|107.86|107.68|107.64|107.92|107.86|107.64|107.6|26685
1675433400000|2023-02-03 14:10:00|107.7|107.6|107.6|107.56|107.7|107.62|107.58|107.56|43566
1675433700000|2023-02-03 14:15:00|107.64|107.58|107.82|107.76|107.84|107.78|107.64|107.58|49771
1675434000000|2023-02-03 14:20:00|107.84|107.72|107.76|107.74|107.84|107.74|107.72|107.66|25639
1675434300000|2023-02-03 14:25:00|107.74|107.72|107.56|107.52|107.74|107.72|107.54|107.5|35688
1675434600000|2023-02-03 14:30:00|107.58|107.54|107.78|107.74|107.96|107.9|107.56|107.52|84212
1675434900000|2023-02-03 14:35:00|107.76|107.72|107.9|107.86|107.96|107.9|107.76|107.72|67888
1675435200000|2023-02-03 14:40:00|107.92|107.84|107.96|107.88|107.98|107.92|107.86|107.8|65010
1675435500000|2023-02-03 14:45:00|108|107.92|108.2|108.18|108.3|108.26|107.96|107.86|65562
1675435800000|2023-02-03 14:50:00|108.16|108.12|108.26|108.24|108.34|108.28|108.1|108.06|108137
1675436100000|2023-02-03 14:55:00|108.24|108.22|108.3|108.22|108.34|108.32|108.16|108.12|78782
1675436400000|2023-02-03 15:00:00|108.28|108.18|108.4|108.34|108.48|108.42|108.14|108.08|62092
1675436700000|2023-02-03 15:05:00|108.38|108.28|108.42|108.38|108.44|108.38|108.3|108.22|66306
1675437000000|2023-02-03 15:10:00|108.5|108.4|108.72|108.66|108.74|108.68|108.42|108.36|119436
1675437300000|2023-02-03 15:15:00|108.7|108.64|108.44|108.42|108.7|108.66|108.42|108.36|63740
1675437600000|2023-02-03 15:20:00|108.5|108.48|108.56|108.52|108.56|108.52|108.42|108.36|34256
1675437900000|2023-02-03 15:25:00|108.6|108.56|108.46|108.42|108.6|108.56|108.44|108.4|61432
1675438200000|2023-02-03 15:30:00|108.44|108.4|108.52|108.48|108.54|108.5|108.4|108.36|41531
1675438500000|2023-02-03 15:35:00|108.56|108.52|108.66|108.62|108.68|108.62|108.48|108.44|53478
1675438800000|2023-02-03 15:40:00|108.62|108.56|108.64|108.6|108.74|108.7|108.62|108.56|56426
1675439100000|2023-02-03 15:45:00|108.62|108.58|108.62|108.6|108.68|108.64|108.48|108.44|97611
1675439400000|2023-02-03 15:50:00|108.6|108.58|108.52|108.48|108.64|108.6|108.5|108.48|36299
1675439700000|2023-02-03 15:55:00|108.5|108.46|108.5|108.48|108.56|108.54|108.42|108.4|58818
1675440000000|2023-02-03 16:00:00|108.48|108.44|108.64|108.6|108.66|108.62|108.48|108.44|72795
1675440300000|2023-02-03 16:05:00|108.62|108.58|108.58|108.56|108.64|108.62|108.52|108.46|165300
1675440600000|2023-02-03 16:10:00|108.62|108.58|108.7|108.68|108.74|108.7|108.62|108.58|66673
1675440900000|2023-02-03 16:15:00|108.68|108.66|108.66|108.64|108.76|108.74|108.66|108.62|101005
1675441200000|2023-02-03 16:20:00|108.7|108.62|108.72|108.68|108.88|108.84|108.7|108.62|240977
1675441500000|2023-02-03 16:25:00|108.6|108.54|108.7|108.66|108.76|108.72|108.6|108.54|286649
1675670400000|2023-02-06 08:00:00|108.52|108.18|107.74|107.56|108.64|108.44|107.6|107.42|273617
1675670700000|2023-02-06 08:05:00|107.78|107.58|108.32|108.22|108.32|108.22|107.74|107.58|324618
1675671000000|2023-02-06 08:10:00|108.48|108.34|108.24|108.12|108.7|108.56|108.2|108.04|139622
1675671300000|2023-02-06 08:15:00|108.26|108.14|107.88|107.82|108.26|108.14|107.8|107.7|95713
1675671600000|2023-02-06 08:20:00|107.82|107.76|107.72|107.64|107.84|107.76|107.7|107.64|38309
1675671900000|2023-02-06 08:25:00|107.66|107.58|107.24|107.18|107.7|107.64|107.2|107.12|34970
1675672200000|2023-02-06 08:30:00|107.22|107.2|107.54|107.46|107.62|107.54|107.22|107.2|73633
1675672500000|2023-02-06 08:35:00|107.52|107.44|107.6|107.52|107.62|107.58|107.5|107.42|19571
1675672800000|2023-02-06 08:40:00|107.62|107.56|107.3|107.22|107.62|107.56|107.3|107.22|12187
1675673100000|2023-02-06 08:45:00|107.26|107.2|107.1|107.02|107.26|107.2|107.06|107|114365
1675673400000|2023-02-06 08:50:00|107.12|107.04|106.86|106.82|107.12|107.06|106.84|106.78|53710
1675673700000|2023-02-06 08:55:00|106.9|106.84|106.84|106.78|106.9|106.86|106.82|106.78|174513
1675674000000|2023-02-06 09:00:00|106.8|106.74|106.76|106.7|106.8|106.74|106.68|106.64|60139
1675674300000|2023-02-06 09:05:00|106.74|106.72|106.86|106.8|106.86|106.82|106.74|106.7|31298
1675674600000|2023-02-06 09:10:00|106.88|106.82|106.62|106.56|106.88|106.86|106.54|106.48|92815
1675674900000|2023-02-06 09:15:00|106.68|106.62|106.66|106.6|106.68|106.62|106.6|106.52|256360
1675675200000|2023-02-06 09:20:00|106.7|106.62|106.86|106.78|106.86|106.78|106.68|106.62|22955
1675675500000|2023-02-06 09:25:00|106.84|106.76|106.76|106.7|106.88|106.82|106.76|106.7|87969
1675675800000|2023-02-06 09:30:00|106.8|106.72|106.76|106.72|106.84|106.78|106.74|106.7|42291
1675676100000|2023-02-06 09:35:00|106.78|106.7|107.38|107.28|107.38|107.28|106.74|106.7|91090
1675676400000|2023-02-06 09:40:00|107.4|107.3|107.26|107.16|107.46|107.38|107.22|107.16|33114
1675676700000|2023-02-06 09:45:00|107.24|107.18|107.16|107.08|107.24|107.2|107.12|107.08|25611
1675677000000|2023-02-06 09:50:00|107.18|107.1|107.08|107.04|107.22|107.16|106.98|106.92|86211
1675677300000|2023-02-06 09:55:00|107.1|107.02|107|106.94|107.1|107.02|106.9|106.82|17802
1675677600000|2023-02-06 10:00:00|106.94|106.88|106.98|106.92|107|106.94|106.9|106.84|31969
1675677900000|2023-02-06 10:05:00|106.96|106.9|107|106.94|107|106.96|106.92|106.86|77573
1675678200000|2023-02-06 10:10:00|106.98|106.96|106.96|106.94|107.04|107|106.96|106.92|35485
1675678500000|2023-02-06 10:15:00|107|106.96|106.92|106.86|107|106.96|106.9|106.84|31192
1675678800000|2023-02-06 10:20:00|106.9|106.88|106.84|106.82|106.9|106.88|106.84|106.8|24784
1675679100000|2023-02-06 10:25:00|106.86|106.8|106.82|106.78|106.92|106.88|106.82|106.78|32376
1675679400000|2023-02-06 10:30:00|106.78|106.74|106.8|106.74|106.84|106.82|106.74|106.7|120917
1675679700000|2023-02-06 10:35:00|106.78|106.7|106.58|106.52|106.8|106.74|106.58|106.5|49188
1675680000000|2023-02-06 10:40:00|106.6|106.5|106.66|106.62|106.7|106.64|106.58|106.5|31153
1675680300000|2023-02-06 10:45:00|106.64|106.6|106.66|106.6|106.66|106.62|106.56|106.5|65385
1675680600000|2023-02-06 10:50:00|106.64|106.62|106.64|106.56|106.66|106.64|106.6|106.54|115272
1675680900000|2023-02-06 10:55:00|106.6|106.58|106.6|106.52|106.66|106.62|106.52|106.46|56023
1675681200000|2023-02-06 11:00:00|106.58|106.48|106.34|106.3|106.62|106.56|106.34|106.3|31484
1675681500000|2023-02-06 11:05:00|106.36|106.32|106.62|106.58|106.68|106.62|106.36|106.32|60915
1675681800000|2023-02-06 11:10:00|106.56|106.48|106.44|106.38|106.56|106.52|106.42|106.34|23717
1675682100000|2023-02-06 11:15:00|106.5|106.4|106.6|106.56|106.6|106.56|106.48|106.4|25386
1675682400000|2023-02-06 11:20:00|106.58|106.54|106.72|106.66|106.72|106.68|106.56|106.5|23406
1675682700000|2023-02-06 11:25:00|106.74|106.68|106.76|106.7|106.76|106.72|106.72|106.68|28670
1675683000000|2023-02-06 11:30:00|106.74|106.72|106.74|106.68|106.76|106.72|106.68|106.64|14221
1675683300000|2023-02-06 11:35:00|106.72|106.7|106.78|106.74|106.78|106.76|106.7|106.66|78747
1675683600000|2023-02-06 11:40:00|106.76|106.72|106.78|106.74|106.8|106.74|106.74|106.68|14572
1675683900000|2023-02-06 11:45:00|106.8|106.8|106.8|106.74|106.9|106.84|106.78|106.74|23282
1675684200000|2023-02-06 11:50:00|106.78|106.72|106.92|106.9|106.94|106.9|106.74|106.68|34559
1675684500000|2023-02-06 11:55:00|106.84|106.88|106.78|106.74|106.86|106.88|106.76|106.72|5770
1675684800000|2023-02-06 12:00:00|106.86|106.8|106.8|106.74|106.88|106.82|106.8|106.74|19749
1675685100000|2023-02-06 12:05:00|106.78|106.76|106.74|106.68|106.78|106.76|106.72|106.66|44114
1675685400000|2023-02-06 12:10:00|106.72|106.66|106.8|106.74|106.8|106.74|106.68|106.62|9146
1675685700000|2023-02-06 12:15:00|106.9|106.76|106.72|106.66|106.9|106.84|106.72|106.66|57558
1675686000000|2023-02-06 12:20:00|106.74|106.68|106.76|106.7|106.8|106.76|106.74|106.68|14521
1675686300000|2023-02-06 12:25:00|106.8|106.72|106.82|106.76|106.84|106.78|106.78|106.72|13666
1675686600000|2023-02-06 12:30:00|106.8|106.78|106.9|106.84|106.9|106.86|106.8|106.74|22562
1675686900000|2023-02-06 12:35:00|106.92|106.86|106.88|106.84|106.94|106.9|106.88|106.82|31630
1675687200000|2023-02-06 12:40:00|106.92|106.86|107|106.94|107.04|107|106.92|106.86|22345
1675687500000|2023-02-06 12:45:00|106.98|106.96|107.04|106.98|107.06|107|106.98|106.92|141489
1675687800000|2023-02-06 12:50:00|107.02|107|107.06|107|107.1|107.06|106.98|106.92|25930
1675688100000|2023-02-06 12:55:00|107.04|107.02|107|106.96|107.08|107.02|107|106.94|18011
1675688400000|2023-02-06 13:00:00|107.02|106.98|107.02|106.96|107.04|106.98|106.98|106.92|111909
1675688700000|2023-02-06 13:05:00|106.98|106.92|106.86|106.8|106.98|106.94|106.76|106.7|33796
1675689000000|2023-02-06 13:10:00|106.84|106.74|106.84|106.76|106.88|106.82|106.82|106.74|1337
1675689300000|2023-02-06 13:15:00|106.86|106.78|107.08|107.02|107.08|107.02|106.82|106.76|112808
1675689600000|2023-02-06 13:20:00|107.1|107.04|106.98|106.94|107.2|107.14|106.98|106.92|29958
1675689900000|2023-02-06 13:25:00|106.96|106.9|106.96|106.92|107|106.96|106.9|106.82|13079
1675690200000|2023-02-06 13:30:00|106.98|106.9|106.86|106.8|106.98|106.94|106.82|106.74|23709
1675690500000|2023-02-06 13:35:00|106.84|106.82|106.84|106.76|106.88|106.82|106.8|106.74|24026
1675690800000|2023-02-06 13:40:00|106.82|106.78|106.98|106.92|106.98|106.94|106.82|106.76|13847
1675691100000|2023-02-06 13:45:00|106.96|106.9|107.16|107.1|107.16|107.1|106.92|106.88|25487
1675691400000|2023-02-06 13:50:00|107.18|107.12|107.28|107.24|107.28|107.24|107.16|107.12|55813
1675691700000|2023-02-06 13:55:00|107.24|107.2|107.28|107.22|107.32|107.26|107.24|107.18|104936
1675692000000|2023-02-06 14:00:00|107.26|107.24|107.48|107.44|107.5|107.44|107.26|107.24|6536
1675692300000|2023-02-06 14:05:00|107.52|107.48|107.54|107.5|107.66|107.6|107.5|107.48|11420
1675692600000|2023-02-06 14:10:00|107.56|107.52|107.64|107.6|107.68|107.6|107.54|107.5|22026
1675692900000|2023-02-06 14:15:00|107.62|107.58|107.58|107.54|107.62|107.58|107.56|107.5|16237
1675693200000|2023-02-06 14:20:00|107.52|107.52|107.54|107.5|107.56|107.54|107.48|107.44|11797
1675693500000|2023-02-06 14:25:00|107.5|107.46|107.58|107.54|107.64|107.58|107.5|107.46|37479
1675693800000|2023-02-06 14:30:00|107.54|107.5|107.68|107.64|107.68|107.64|107.5|107.44|82478
1675694100000|2023-02-06 14:35:00|107.66|107.66|108.04|107.98|108.04|107.98|107.66|107.64|44588
1675694400000|2023-02-06 14:40:00|108.02|107.96|107.9|107.84|108.08|108.02|107.86|107.8|52233
1675694700000|2023-02-06 14:45:00|107.88|107.82|107.86|107.8|107.9|107.88|107.68|107.64|45621
1675695000000|2023-02-06 14:50:00|107.84|107.82|107.8|107.74|107.9|107.86|107.62|107.58|33449
1675695300000|2023-02-06 14:55:00|107.82|107.76|107.6|107.54|107.82|107.76|107.56|107.52|65371
1675695600000|2023-02-06 15:00:00|107.58|107.56|107.36|107.32|107.6|107.56|107.34|107.3|59226
1675695900000|2023-02-06 15:05:00|107.4|107.34|107.48|107.42|107.48|107.44|107.36|107.32|35101
1675696200000|2023-02-06 15:10:00|107.46|107.4|107.26|107.24|107.46|107.4|107.26|107.22|44705
1675696500000|2023-02-06 15:15:00|107.36|107.3|106.98|106.94|107.38|107.32|106.88|106.82|46215
1675696800000|2023-02-06 15:20:00|106.96|106.96|107.1|107.08|107.2|107.16|106.96|106.9|121141
1675697100000|2023-02-06 15:25:00|107.16|107.12|107.38|107.34|107.44|107.4|107.14|107.1|431309
1675697400000|2023-02-06 15:30:00|107.36|107.32|107.16|107.12|107.4|107.36|107.14|107.1|40737
1675697700000|2023-02-06 15:35:00|107.18|107.14|107.28|107.26|107.3|107.28|107.18|107.14|36467
1675698000000|2023-02-06 15:40:00|107.3|107.24|107.22|107.18|107.32|107.28|107.14|107.1|52606
1675698300000|2023-02-06 15:45:00|107.26|107.2|107.4|107.38|107.46|107.4|107.24|107.2|76208
1675698600000|2023-02-06 15:50:00|107.44|107.4|107.44|107.4|107.6|107.56|107.42|107.36|224333
1675698900000|2023-02-06 15:55:00|107.46|107.38|107.44|107.42|107.56|107.52|107.44|107.38|28343
1675699200000|2023-02-06 16:00:00|107.46|107.46|107.36|107.32|107.58|107.52|107.34|107.3|43932
1675699500000|2023-02-06 16:05:00|107.34|107.34|107.42|107.38|107.52|107.46|107.34|107.32|21452
1675699800000|2023-02-06 16:10:00|107.44|107.4|107.56|107.52|107.74|107.68|107.44|107.4|44815
1675700100000|2023-02-06 16:15:00|107.58|107.54|107.64|107.6|107.7|107.68|107.58|107.54|41241
1675700400000|2023-02-06 16:20:00|107.66|107.62|107.7|107.66|107.78|107.72|107.56|107.52|122186
1675700700000|2023-02-06 16:25:00|107.72|107.68|107.6|107.56|107.72|107.7|107.6|107.56|95448
1675756800000|2023-02-07 08:00:00|108.66|108.3|108.1|108|108.66|108.38|108.1|108|52301
1675757100000|2023-02-07 08:05:00|108.08|107.92|107.78|107.66|108.08|108|107.78|107.64|52175
1675757400000|2023-02-07 08:10:00|107.88|107.78|108.1|108|108.22|108.12|107.88|107.78|38199
1675757700000|2023-02-07 08:15:00|108.14|108.02|108.58|108.5|108.6|108.52|108.1|108|30369
1675758000000|2023-02-07 08:20:00|108.56|108.46|108.42|108.34|108.56|108.46|108.28|108.16|36699
1675758300000|2023-02-07 08:25:00|108.4|108.36|108.26|108.2|108.56|108.5|108.26|108.2|63449
1675758600000|2023-02-07 08:30:00|108.24|108.18|108.6|108.52|108.66|108.6|108.24|108.18|124015
1675758900000|2023-02-07 08:35:00|108.62|108.46|108.18|108.14|108.62|108.48|108.16|108.1|47282
1675759200000|2023-02-07 08:40:00|108.16|108.1|108.28|108.2|108.4|108.32|108.16|108.1|27175
1675759500000|2023-02-07 08:45:00|108.3|108.24|108.34|108.26|108.42|108.34|108.26|108.2|41123
1675759800000|2023-02-07 08:50:00|108.32|108.24|108.34|108.26|108.48|108.44|108.24|108.2|66885
1675760100000|2023-02-07 08:55:00|108.38|108.3|108.4|108.34|108.56|108.48|108.34|108.28|30217
1675760400000|2023-02-07 09:00:00|108.42|108.38|108.1|108.04|108.42|108.38|108.08|108.04|34540
1675760700000|2023-02-07 09:05:00|108.08|108.08|107.88|107.82|108.08|108.08|107.86|107.8|47952
1675761000000|2023-02-07 09:10:00|107.9|107.86|107.96|107.92|108.12|108.08|107.9|107.86|53615
1675761300000|2023-02-07 09:15:00|107.98|107.9|107.94|107.88|108|107.94|107.8|107.76|59432
1675761600000|2023-02-07 09:20:00|107.92|107.8|107.78|107.74|107.92|107.9|107.78|107.74|23726
1675761900000|2023-02-07 09:25:00|107.8|107.76|107.8|107.72|107.92|107.9|107.78|107.72|45242
1675762200000|2023-02-07 09:30:00|107.78|107.74|107.72|107.68|107.84|107.78|107.72|107.66|27811
1675762500000|2023-02-07 09:35:00|107.76|107.72|107.6|107.54|107.8|107.74|107.6|107.54|18555
1675762800000|2023-02-07 09:40:00|107.56|107.5|107.66|107.62|107.68|107.62|107.54|107.5|11268
1675763100000|2023-02-07 09:45:00|107.68|107.6|107.62|107.6|107.72|107.68|107.58|107.54|42872
1675763400000|2023-02-07 09:50:00|107.58|107.52|107.68|107.64|107.72|107.66|107.56|107.52|20251
1675763700000|2023-02-07 09:55:00|107.7|107.62|107.66|107.64|107.7|107.64|107.62|107.6|16672
1675764000000|2023-02-07 10:00:00|107.7|107.66|107.72|107.66|107.8|107.74|107.7|107.66|53680
1675764300000|2023-02-07 10:05:00|107.7|107.68|107.78|107.72|107.78|107.72|107.7|107.66|18545
1675764600000|2023-02-07 10:10:00|107.76|107.74|107.8|107.76|107.92|107.86|107.74|107.74|44942
1675764900000|2023-02-07 10:15:00|107.78|107.74|108|107.96|108|107.98|107.7|107.68|23374
1675765200000|2023-02-07 10:20:00|108.12|108.08|108.12|108.1|108.14|108.1|108.1|108.04|58317
1675765500000|2023-02-07 10:25:00|108.1|108.08|108.12|108.1|108.18|108.14|108.1|108.04|27873
1675765800000|2023-02-07 10:30:00|108.1|108.04|108.28|108.26|108.38|108.32|108.1|108.04|52622
1675766100000|2023-02-07 10:35:00|108.24|108.2|108.08|108.06|108.24|108.2|108.02|107.98|30316
1675766400000|2023-02-07 10:40:00|108.04|107.98|107.9|107.88|108.04|107.98|107.88|107.84|90514
1675766700000|2023-02-07 10:45:00|107.92|107.9|108.08|108.04|108.12|108.06|107.92|107.9|23040
1675767000000|2023-02-07 10:50:00|108.06|108|108.34|108.28|108.4|108.32|108.06|108|72475
1675767300000|2023-02-07 10:55:00|108.3|108.22|108.2|108.14|108.38|108.32|108.2|108.14|116670
1675767600000|2023-02-07 11:00:00|108.18|108.16|108.24|108.2|108.38|108.32|108.14|108.08|70165
1675767900000|2023-02-07 11:05:00|108.22|108.16|108.36|108.3|108.4|108.36|108.22|108.16|70362
1675768200000|2023-02-07 11:10:00|108.38|108.32|108.38|108.32|108.4|108.36|108.24|108.2|77941
1675768500000|2023-02-07 11:15:00|108.36|108.3|108.38|108.34|108.56|108.48|108.34|108.28|64064
1675768800000|2023-02-07 11:20:00|108.36|108.32|108.4|108.34|108.4|108.36|108.36|108.32|25872
1675769100000|2023-02-07 11:25:00|108.38|108.3|108.3|108.26|108.4|108.34|108.3|108.24|25026
1675769400000|2023-02-07 11:30:00|108.34|108.28|108.26|108.22|108.36|108.3|108.26|108.22|43430
1675769700000|2023-02-07 11:35:00|108.24|108.16|108.18|108.16|108.24|108.18|108.16|108.1|37770
1675770000000|2023-02-07 11:40:00|108.16|108.12|108.28|108.22|108.28|108.24|108.14|108.1|23106
1675770300000|2023-02-07 11:45:00|108.3|108.26|108.34|108.3|108.38|108.32|108.3|108.26|17120
1675770600000|2023-02-07 11:50:00|108.36|108.32|108.32|108.28|108.36|108.32|108.3|108.26|5006
1675770900000|2023-02-07 11:55:00|108.3|108.26|108.3|108.24|108.34|108.28|108.06|108.02|59125
1675771200000|2023-02-07 12:00:00|108.28|108.26|108.44|108.38|108.44|108.38|108.28|108.22|15026
1675771500000|2023-02-07 12:05:00|108.42|108.4|108.42|108.38|108.46|108.4|108.42|108.36|14028
1675771800000|2023-02-07 12:10:00|108.44|108.4|108.5|108.44|108.5|108.44|108.28|108.24|24071
1675772100000|2023-02-07 12:15:00|108.52|108.46|108.52|108.46|108.54|108.5|108.5|108.46|37392
1675772400000|2023-02-07 12:20:00|108.5|108.44|108.54|108.48|108.6|108.56|108.48|108.42|121762
1675772700000|2023-02-07 12:25:00|108.52|108.5|108.46|108.42|108.52|108.52|108.42|108.36|18530
1675773000000|2023-02-07 12:30:00|108.44|108.38|108.32|108.28|108.46|108.38|108.32|108.28|15427
1675773300000|2023-02-07 12:35:00|108.3|108.26|108.3|108.24|108.32|108.28|108.26|108.22|156748
1675773600000|2023-02-07 12:40:00|108.28|108.28|108.44|108.38|108.46|108.42|108.28|108.24|1187197
1675773900000|2023-02-07 12:45:00|108.4|108.3|108.3|108.24|108.44|108.3|108.28|108.22|19293
1675774200000|2023-02-07 12:50:00|108.28|108.26|108.28|108.24|108.3|108.26|108.26|108.24|1184
1675774500000|2023-02-07 12:55:00|108.26|108.22|108.2|108.14|108.32|108.26|108.2|108.14|26350
1675774800000|2023-02-07 13:00:00|108.18|108.12|108.06|108|108.18|108.12|108.02|107.96|20612
1675775100000|2023-02-07 13:05:00|108.04|108.02|107.98|107.92|108.16|108.1|107.98|107.92|33258
1675775400000|2023-02-07 13:10:00|108.02|107.96|107.94|107.9|108.06|108.04|107.94|107.9|16776
1675775700000|2023-02-07 13:15:00|107.92|107.88|108.04|107.98|108.06|108|107.9|107.86|96122
1675776000000|2023-02-07 13:20:00|108.06|108|108.06|108.02|108.1|108.04|107.98|107.94|31521
1675776300000|2023-02-07 13:25:00|108.04|107.98|108.18|108.14|108.2|108.14|108.02|107.98|21235
1675776600000|2023-02-07 13:30:00|108.2|108.08|108.12|108.06|108.2|108.1|108.06|108|39953
1675776900000|2023-02-07 13:35:00|108.1|108.08|108.16|108.12|108.22|108.18|108.1|108.06|28738
1675777200000|2023-02-07 13:40:00|108.22|108.18|108.32|108.28|108.34|108.3|108.18|108.16|14781
1675777500000|2023-02-07 13:45:00|108.3|108.22|108.16|108.12|108.32|108.24|108.08|108.02|223092
1675777800000|2023-02-07 13:50:00|108.18|108.14|108.22|108.16|108.22|108.18|108.18|108.14|18183
1675778100000|2023-02-07 13:55:00|108.2|108.14|108.14|108.12|108.22|108.18|108.12|108.08|57322
1675778400000|2023-02-07 14:00:00|108.12|108.1|108.06|108|108.12|108.12|108.04|108|61704
1675778700000|2023-02-07 14:05:00|108.04|108.02|108.02|108|108.06|108.04|108.02|108|13755
1675779000000|2023-02-07 14:10:00|108|107.98|108.02|108|108.02|108|107.94|107.9|37409
1675779300000|2023-02-07 14:15:00|108.06|107.96|108|107.98|108.12|108.08|108|107.96|19546404
1675779600000|2023-02-07 14:20:00|107.98|107.96|108.02|108|108.04|108.02|107.98|107.92|45068
1675779900000|2023-02-07 14:25:00|108|107.98|108.12|108.1|108.12|108.1|108|107.98|691298
1675780200000|2023-02-07 14:30:00|108.14|108.12|107.92|107.88|108.18|108.12|107.82|107.78|60416
1675780500000|2023-02-07 14:35:00|107.88|107.86|108.1|108.06|108.1|108.06|107.84|107.78|40338
1675780800000|2023-02-07 14:40:00|108.08|108.04|107.92|107.88|108.08|108.04|107.9|107.84|39608
1675781100000|2023-02-07 14:45:00|107.9|107.86|107.68|107.64|107.92|107.88|107.66|107.62|56836
1675781400000|2023-02-07 14:50:00|107.66|107.6|107.6|107.56|107.74|107.72|107.58|107.52|19559988
1675781700000|2023-02-07 14:55:00|107.64|107.58|107.7|107.64|107.74|107.68|107.62|107.58|58475
1675782000000|2023-02-07 15:00:00|107.72|107.66|107.66|107.6|107.76|107.72|107.62|107.58|40467
1675782300000|2023-02-07 15:05:00|107.64|107.62|107.42|107.36|107.66|107.64|107.34|107.28|87144
1675782600000|2023-02-07 15:10:00|107.4|107.34|107.36|107.3|107.4|107.36|107.32|107.28|39512
1675782900000|2023-02-07 15:15:00|107.34|107.22|107.48|107.46|107.52|107.48|107.16|107.14|130588
1675783200000|2023-02-07 15:20:00|107.46|107.44|107.56|107.52|107.58|107.54|107.38|107.34|69892
1675783500000|2023-02-07 15:25:00|107.58|107.54|107.5|107.46|107.6|107.56|107.44|107.4|46613
1675783800000|2023-02-07 15:30:00|107.54|107.48|107.3|107.28|107.54|107.52|107.24|107.22|61152
1675784100000|2023-02-07 15:35:00|107.32|107.26|107.38|107.34|107.42|107.4|107.32|107.26|38366
1675784400000|2023-02-07 15:40:00|107.34|107.3|107.62|107.58|107.66|107.62|107.32|107.28|51314
1675784700000|2023-02-07 15:45:00|107.58|107.54|107.7|107.64|107.7|107.64|107.58|107.54|27800
1675785000000|2023-02-07 15:50:00|107.68|107.62|107.48|107.44|107.68|107.64|107.46|107.42|64035
1675785300000|2023-02-07 15:55:00|107.44|107.46|107.56|107.52|107.64|107.62|107.44|107.4|111150
1675785600000|2023-02-07 16:00:00|107.58|107.56|107.5|107.48|107.62|107.6|107.46|107.42|67536
1675785900000|2023-02-07 16:05:00|107.48|107.44|107.68|107.66|107.68|107.66|107.46|107.42|54424
1675786200000|2023-02-07 16:10:00|107.66|107.64|107.96|107.92|108|107.96|107.66|107.64|86480
1675786500000|2023-02-07 16:15:00|108|107.94|107.92|107.9|108.1|108.06|107.9|107.86|192215
1675786800000|2023-02-07 16:20:00|107.86|107.82|107.94|107.9|107.98|107.94|107.86|107.8|79618
1675787100000|2023-02-07 16:25:00|107.92|107.88|107.94|107.9|107.96|107.92|107.9|107.88|70879
1675843200000|2023-02-08 08:00:00|109.48|109|109.02|108.86|109.48|109.12|108.5|108.32|359734
1675843500000|2023-02-08 08:05:00|109.04|108.84|109.16|109.04|109.16|109.04|108.7|108.54|127811
1675843800000|2023-02-08 08:10:00|109.22|109.06|109.58|109.48|109.6|109.52|109.16|109.06|174216
1675844100000|2023-02-08 08:15:00|109.56|109.46|109.38|109.3|109.58|109.48|109.08|109|86620
1675844400000|2023-02-08 08:20:00|109.36|109.32|109.14|109.04|109.38|109.32|109.06|109|83400
1675844700000|2023-02-08 08:25:00|109.12|109.02|109.1|109.04|109.24|109.18|109.04|109|125803
1675845000000|2023-02-08 08:30:00|109.22|109.06|109.26|109.2|109.28|109.22|109.1|109.02|89764
1675845300000|2023-02-08 08:35:00|109.32|109.24|109.46|109.4|109.46|109.4|109.32|109.24|23137
1675845600000|2023-02-08 08:40:00|109.5|109.42|109.26|109.2|109.54|109.46|109.26|109.18|73230
1675845900000|2023-02-08 08:45:00|109.24|109.1|109.06|109|109.24|109.12|109.04|109|56461
1675846200000|2023-02-08 08:50:00|109.04|109.02|109.04|109|109.18|109.14|109|108.92|78356
1675846500000|2023-02-08 08:55:00|109.1|109.02|109.14|109.08|109.2|109.14|109.08|109.02|59881
1675846800000|2023-02-08 09:00:00|109.18|109.1|109.06|109.04|109.18|109.12|109|108.98|74372
1675847100000|2023-02-08 09:05:00|109.08|109.06|109.14|109.1|109.16|109.1|108.98|108.94|51590
1675847400000|2023-02-08 09:10:00|109.2|109.14|109.28|109.22|109.3|109.24|109.16|109.14|36511
1675847700000|2023-02-08 09:15:00|109.32|109.24|109.8|109.74|109.8|109.74|109.32|109.24|102639
1675848000000|2023-02-08 09:20:00|109.78|109.72|109.88|109.86|109.98|109.92|109.78|109.72|40438
1675848300000|2023-02-08 09:25:00|109.94|109.88|110.3|110.26|110.3|110.26|109.92|109.88|151403
1675848600000|2023-02-08 09:30:00|110.28|110.24|110.18|110.1|110.28|110.24|110.14|110.1|101081
1675848900000|2023-02-08 09:35:00|110.16|110.08|110.08|110.04|110.28|110.22|110|109.96|133278
1675849200000|2023-02-08 09:40:00|110.14|110.06|110.3|110.24|110.34|110.26|110.02|110|198467
1675849500000|2023-02-08 09:45:00|110.16|110.12|110.28|110.22|110.28|110.22|110.1|110.06|118546
1675849800000|2023-02-08 09:50:00|110.3|110.24|110.26|110.22|110.34|110.26|110.22|110.2|243143
1675850100000|2023-02-08 09:55:00|110.36|110.24|110.3|110.26|110.36|110.28|110.24|110.2|56142
1675850400000|2023-02-08 10:00:00|110.32|110.28|110.5|110.44|110.62|110.56|110.32|110.24|90418
1675850700000|2023-02-08 10:05:00|110.52|110.46|110.3|110.24|110.52|110.46|110.26|110.2|25367
1675851000000|2023-02-08 10:10:00|110.24|110.2|110.22|110.16|110.24|110.2|110.14|110.06|134447
1675851300000|2023-02-08 10:15:00|110.2|110.14|109.96|109.88|110.24|110.2|109.9|109.84|43579
1675851600000|2023-02-08 10:20:00|109.94|109.8|109.96|109.9|109.96|109.92|109.86|109.8|57230
1675851900000|2023-02-08 10:25:00|109.94|109.92|109.92|109.86|110.08|110.02|109.86|109.84|48803
1675852200000|2023-02-08 10:30:00|109.98|109.88|109.8|109.74|110|109.94|109.74|109.68|74487
1675852500000|2023-02-08 10:35:00|109.82|109.76|109.72|109.66|109.84|109.8|109.6|109.54|119755
1675852800000|2023-02-08 10:40:00|109.74|109.64|109.48|109.42|109.74|109.64|109.46|109.42|71957
1675853100000|2023-02-08 10:45:00|109.46|109.44|109.58|109.52|109.58|109.52|109.46|109.42|24362
1675853400000|2023-02-08 10:50:00|109.56|109.5|109.48|109.44|109.56|109.52|109.48|109.42|49006
1675853700000|2023-02-08 10:55:00|109.5|109.46|109.42|109.36|109.5|109.46|109.4|109.36|34818
1675854000000|2023-02-08 11:00:00|109.4|109.34|109.46|109.42|109.46|109.42|109.34|109.3|7620
1675854300000|2023-02-08 11:05:00|109.48|109.44|109.56|109.54|109.56|109.54|109.48|109.44|16605
1675854600000|2023-02-08 11:10:00|109.6|109.56|109.48|109.44|109.62|109.56|109.46|109.42|25970
1675854900000|2023-02-08 11:15:00|109.46|109.42|109.52|109.46|109.52|109.48|109.44|109.42|26715
1675855200000|2023-02-08 11:20:00|109.42|109.38|109.3|109.24|109.46|109.4|109.28|109.24|39006
1675855500000|2023-02-08 11:25:00|109.28|109.26|109.04|108.98|109.28|109.26|108.98|108.92|111822
1675855800000|2023-02-08 11:30:00|109.02|109|108.96|108.92|109.02|109|108.86|108.8|25926
1675856100000|2023-02-08 11:35:00|109.06|108.98|109.08|109.02|109.14|109.08|109|108.98|73291
1675856400000|2023-02-08 11:40:00|109.1|109.04|109.04|109|109.1|109.06|109.02|109|37960
1675856700000|2023-02-08 11:45:00|109.02|108.98|109|108.96|109.04|109|108.94|108.9|21273
1675857000000|2023-02-08 11:50:00|109.04|108.98|108.96|108.94|109.04|109|108.96|108.92|27093
1675857300000|2023-02-08 11:55:00|108.94|108.92|109.12|109.06|109.12|109.06|108.94|108.92|67282
1675857600000|2023-02-08 12:00:00|109.14|109.04|108.98|108.94|109.14|109.04|108.98|108.94|37805
1675857900000|2023-02-08 12:05:00|109|108.96|108.92|108.9|109|108.96|108.92|108.88|21614
1675858200000|2023-02-08 12:10:00|108.86|108.88|108.94|108.9|108.96|108.92|108.8|108.76|33599
1675858500000|2023-02-08 12:15:00|108.9|108.86|109.06|109.02|109.08|109.04|108.86|108.82|60674
1675858800000|2023-02-08 12:20:00|109.08|108.96|109|108.96|109.08|108.98|109|108.94|13604
1675859100000|2023-02-08 12:25:00|109.06|108.94|109.02|108.98|109.06|109.02|109|108.94|11093
1675859400000|2023-02-08 12:30:00|109|108.94|109.02|108.96|109.02|109|109|108.94|7679
1675859700000|2023-02-08 12:35:00|109.04|108.98|109|108.94|109.04|109|108.98|108.94|13533
1675860000000|2023-02-08 12:40:00|108.98|108.92|108.92|108.9|108.98|108.92|108.9|108.84|34901
1675860300000|2023-02-08 12:45:00|108.96|108.92|108.98|108.94|109|108.94|108.94|108.9|19873
1675860600000|2023-02-08 12:50:00|109|108.96|109.26|109.2|109.26|109.2|108.94|108.92|21543
1675860900000|2023-02-08 12:55:00|109.24|109.14|109.28|109.24|109.28|109.24|109.14|109.12|48660
1675861200000|2023-02-08 13:00:00|109.26|109.22|108.96|108.9|109.26|109.22|108.96|108.9|42997
1675861500000|2023-02-08 13:05:00|108.94|108.88|109.1|109.04|109.1|109.04|108.94|108.88|5707
1675861800000|2023-02-08 13:10:00|109.06|109|109.02|108.96|109.06|109.02|109|108.96|14596
1675862100000|2023-02-08 13:15:00|109|108.98|109.12|109.06|109.12|109.06|108.98|108.98|13448
1675862400000|2023-02-08 13:20:00|109.1|109.04|109.12|109.08|109.12|109.1|109.08|109.04|33381
1675862700000|2023-02-08 13:25:00|109.1|109.06|109.12|109.08|109.12|109.08|109.1|109.04|27396
1675863000000|2023-02-08 13:30:00|109.16|109.06|109.12|109.08|109.18|109.12|109.1|109.06|16665
1675863300000|2023-02-08 13:35:00|109.14|109.06|109.14|109.1|109.24|109.2|109.14|109.06|21418
1675863600000|2023-02-08 13:40:00|109.16|109.12|109.2|109.18|109.22|109.18|109.14|109.08|10213
1675863900000|2023-02-08 13:45:00|109.18|109.12|109.26|109.2|109.26|109.2|109.04|108.98|38325
1675864200000|2023-02-08 13:50:00|109.24|109.22|109.1|109.04|109.3|109.24|109.1|109.04|31180
1675864500000|2023-02-08 13:55:00|109.12|109.06|109.12|109.08|109.16|109.12|109.1|109.04|32073
1675864800000|2023-02-08 14:00:00|109.14|109.06|109.14|109.08|109.14|109.1|109.04|108.98|30292
1675865100000|2023-02-08 14:05:00|109.12|109.06|109.06|109|109.14|109.08|109.06|109|114551
1675865400000|2023-02-08 14:10:00|109.08|109.02|109.12|109.08|109.12|109.08|109.06|109.02|5879
1675865700000|2023-02-08 14:15:00|109.14|109.1|109.12|109.08|109.16|109.12|109.1|109.06|52437
1675866000000|2023-02-08 14:20:00|109.14|109.1|109.08|109|109.16|109.12|109.06|109|4252
1675866300000|2023-02-08 14:25:00|109.02|109.02|109.06|109.04|109.08|109.06|109.02|108.98|12848
1675866600000|2023-02-08 14:30:00|109.08|108.98|108.94|108.9|109.08|109|108.82|108.8|52503
1675866900000|2023-02-08 14:35:00|108.96|108.94|109.06|109.04|109.12|109.06|108.92|108.86|36233
1675867200000|2023-02-08 14:40:00|109.04|109.02|109.22|109.16|109.24|109.22|109.04|109|155016
1675867500000|2023-02-08 14:45:00|109.2|109.18|109.12|109.1|109.22|109.2|109.04|108.98|121428
1675867800000|2023-02-08 14:50:00|109.1|109.06|109.22|109.18|109.22|109.18|109.1|109.06|48659
1675868100000|2023-02-08 14:55:00|109.24|109.2|109.18|109.16|109.24|109.22|109.16|109.14|50579
1675868400000|2023-02-08 15:00:00|109.16|109.14|109.5|109.44|109.52|109.46|109.12|109.04|65022
1675868700000|2023-02-08 15:05:00|109.48|109.4|109.44|109.38|109.48|109.42|109.32|109.28|35027
1675869000000|2023-02-08 15:10:00|109.42|109.4|109.3|109.26|109.44|109.4|109.26|109.22|47243
1675869300000|2023-02-08 15:15:00|109.32|109.28|109.62|109.58|109.62|109.6|109.3|109.28|294276
1675869600000|2023-02-08 15:20:00|109.64|109.5|109.48|109.46|109.64|109.5|109.44|109.38|52708
1675869900000|2023-02-08 15:25:00|109.5|109.48|109.7|109.64|109.7|109.64|109.44|109.38|46290
1675870200000|2023-02-08 15:30:00|109.68|109.6|109.46|109.42|109.68|109.64|109.4|109.34|172242
1675870500000|2023-02-08 15:35:00|109.42|109.36|109.56|109.52|109.56|109.52|109.36|109.32|47278
1675870800000|2023-02-08 15:40:00|109.66|109.62|109.6|109.56|109.68|109.62|109.46|109.42|86141
1675871100000|2023-02-08 15:45:00|109.58|109.58|109.6|109.58|109.7|109.64|109.58|109.54|29020
1675871400000|2023-02-08 15:50:00|109.62|109.6|109.42|109.4|109.64|109.62|109.42|109.38|64449
1675871700000|2023-02-08 15:55:00|109.4|109.38|109.42|109.38|109.44|109.42|109.34|109.28|34129
1675872000000|2023-02-08 16:00:00|109.4|109.34|109.38|109.34|109.46|109.44|109.36|109.32|104272
1675872300000|2023-02-08 16:05:00|109.36|109.32|109.18|109.16|109.38|109.34|109.16|109.12|50635
1675872600000|2023-02-08 16:10:00|109.16|109.14|109.24|109.2|109.28|109.24|109.14|109.08|58425
1675872900000|2023-02-08 16:15:00|109.28|109.24|109.26|109.24|109.36|109.32|109.22|109.18|96967
1675873200000|2023-02-08 16:20:00|109.3|109.26|109.2|109.18|109.32|109.3|109.08|109.04|95521
1675873500000|2023-02-08 16:25:00|109.18|109.16|109.02|109|109.18|109.16|108.92|108.86|106828
1675929600000|2023-02-09 08:00:00|109.96|109.38|109.9|109.78|110.26|110.04|109.74|109.38|1009373
1675929900000|2023-02-09 08:05:00|109.88|109.8|110.16|110.06|110.26|110.14|109.8|109.78|67932
1675930200000|2023-02-09 08:10:00|110.2|110.08|110.34|110.24|110.4|110.34|110.16|110.08|128362
1675930500000|2023-02-09 08:15:00|110.32|110.32|110.18|110.08|110.4|110.34|110.18|110.08|134728
1675930800000|2023-02-09 08:20:00|110.16|110.06|110.24|110.16|110.26|110.18|109.96|109.92|104998
1675931100000|2023-02-09 08:25:00|110.26|110.18|110.1|110.04|110.26|110.18|109.98|109.92|45698
1675931400000|2023-02-09 08:30:00|110.12|110.02|110.24|110.2|110.32|110.24|110.04|110|43544
1675931700000|2023-02-09 08:35:00|110.28|110.22|109.96|109.9|110.28|110.24|109.94|109.88|37303
1675932000000|2023-02-09 08:40:00|109.94|109.92|109.98|109.92|110|109.96|109.92|109.88|28847
1675932300000|2023-02-09 08:45:00|110|109.9|109.96|109.9|110|109.94|109.92|109.9|40680
1675932600000|2023-02-09 08:50:00|109.94|109.92|109.86|109.8|110|109.94|109.84|109.78|70851
1675932900000|2023-02-09 08:55:00|109.88|109.82|109.88|109.84|110|109.94|109.88|109.82|94888
1675933200000|2023-02-09 09:00:00|109.9|109.86|109.9|109.84|109.96|109.9|109.84|109.8|79280
1675933500000|2023-02-09 09:05:00|109.92|109.86|109.88|109.82|110.12|110.04|109.88|109.82|89948
1675933800000|2023-02-09 09:10:00|109.9|109.84|109.9|109.84|109.94|109.88|109.88|109.82|46277
1675934100000|2023-02-09 09:15:00|109.88|109.82|109.58|109.52|109.88|109.82|109.56|109.52|103327
1675934400000|2023-02-09 09:20:00|109.6|109.54|109.72|109.68|109.88|109.8|109.6|109.54|23313
1675934700000|2023-02-09 09:25:00|109.74|109.7|109.42|109.36|109.74|109.7|109.4|109.32|43395
1675935000000|2023-02-09 09:30:00|109.44|109.34|109.48|109.42|109.52|109.44|109.4|109.34|32681
1675935300000|2023-02-09 09:35:00|109.5|109.44|109.44|109.38|109.5|109.46|109.34|109.28|89458
1675935600000|2023-02-09 09:40:00|109.4|109.4|109.46|109.4|109.54|109.5|109.4|109.38|56659
1675935900000|2023-02-09 09:45:00|109.48|109.38|109.46|109.4|109.54|109.48|109.42|109.36|91570
1675936200000|2023-02-09 09:50:00|109.4|109.36|109.22|109.2|109.4|109.36|109.22|109.2|16878
1675936500000|2023-02-09 09:55:00|109.24|109.22|109.1|109.04|109.24|109.22|109.08|109|63121
1675936800000|2023-02-09 10:00:00|109.08|109.06|109.18|109.12|109.24|109.2|109.08|109.06|31238
1675937100000|2023-02-09 10:05:00|109.2|109.14|109|108.94|109.22|109.16|109|108.94|44079
1675937400000|2023-02-09 10:10:00|108.98|108.92|108.94|108.92|109.08|109.02|108.94|108.92|42202
1675937700000|2023-02-09 10:15:00|109.02|108.88|109.2|109.14|109.2|109.14|109|108.88|44847
1675938000000|2023-02-09 10:20:00|109.24|109.2|109.32|109.3|109.34|109.3|109.24|109.2|49394
1675938300000|2023-02-09 10:25:00|109.38|109.32|109.08|109.04|109.38|109.32|109.08|109.02|153142
1675938600000|2023-02-09 10:30:00|109.1|109.06|109.18|109.14|109.24|109.2|109.06|109|44423
1675938900000|2023-02-09 10:35:00|109.2|109.12|109.4|109.34|109.4|109.34|109.1|109.06|42182
1675939200000|2023-02-09 10:40:00|109.38|109.38|109.52|109.48|109.52|109.48|109.38|109.38|89089
1675939500000|2023-02-09 10:45:00|109.56|109.5|109.66|109.62|109.7|109.64|109.52|109.48|51000
1675939800000|2023-02-09 10:50:00|109.68|109.64|109.8|109.74|109.84|109.8|109.68|109.64|36516
1675940100000|2023-02-09 10:55:00|109.78|109.68|109.7|109.66|109.78|109.68|109.6|109.56|50574
1675940400000|2023-02-09 11:00:00|109.76|109.7|109.9|109.86|109.92|109.86|109.74|109.68|25005
1675940700000|2023-02-09 11:05:00|109.88|109.82|109.76|109.7|109.9|109.84|109.74|109.7|73795
1675941000000|2023-02-09 11:10:00|109.78|109.76|109.76|109.7|109.82|109.78|109.76|109.7|67512
1675941300000|2023-02-09 11:15:00|109.74|109.68|109.52|109.48|109.74|109.68|109.52|109.48|61229
1675941600000|2023-02-09 11:20:00|109.5|109.46|109.46|109.42|109.52|109.48|109.42|109.38|54502
1675941900000|2023-02-09 11:25:00|109.44|109.4|109.4|109.34|109.46|109.42|109.38|109.34|27487
1675942200000|2023-02-09 11:30:00|109.38|109.4|109.24|109.2|109.46|109.42|109.24|109.2|63835
1675942500000|2023-02-09 11:35:00|109.28|109.22|109.3|109.26|109.3|109.26|109.26|109.22|18978
1675942800000|2023-02-09 11:40:00|109.36|109.3|109.36|109.32|109.36|109.34|109.32|109.28|35834
1675943100000|2023-02-09 11:45:00|109.38|109.34|109.38|109.36|109.44|109.42|109.36|109.32|16006
1675943400000|2023-02-09 11:50:00|109.42|109.38|109.26|109.2|109.46|109.4|109.26|109.2|57175
1675943700000|2023-02-09 11:55:00|109.28|109.18|109.28|109.24|109.28|109.26|109.22|109.18|7526
1675944000000|2023-02-09 12:00:00|109.32|109.3|109.26|109.22|109.32|109.3|109.18|109.12|38668
1675944300000|2023-02-09 12:05:00|109.24|109.18|109.36|109.3|109.36|109.3|109.22|109.18|66618
1675944600000|2023-02-09 12:10:00|109.3|109.32|109.36|109.3|109.36|109.34|109.3|109.26|43692
1675944900000|2023-02-09 12:15:00|109.34|109.32|109.42|109.4|109.42|109.4|109.32|109.28|65505
1675945200000|2023-02-09 12:20:00|109.58|109.38|109.64|109.6|109.74|109.68|109.58|109.38|142840
1675945500000|2023-02-09 12:25:00|109.62|109.62|109.76|109.72|109.78|109.74|109.62|109.6|21528
1675945800000|2023-02-09 12:30:00|109.74|109.76|109.8|109.78|109.86|109.82|109.74|109.76|18784
1675946100000|2023-02-09 12:35:00|109.78|109.74|109.8|109.76|109.86|109.82|109.76|109.72|26149
1675946400000|2023-02-09 12:40:00|109.84|109.8|109.9|109.88|109.9|109.88|109.84|109.8|40485
1675946700000|2023-02-09 12:45:00|109.98|109.94|109.82|109.8|109.98|109.94|109.82|109.8|83526
1675947000000|2023-02-09 12:50:00|109.8|109.74|109.78|109.74|109.82|109.78|109.78|109.72|21541
1675947300000|2023-02-09 12:55:00|109.74|109.72|109.56|109.52|109.74|109.72|109.56|109.52|38225
1675947600000|2023-02-09 13:00:00|109.38|109.26|109.46|109.4|109.48|109.4|109.38|109.26|20405
1675947900000|2023-02-09 13:05:00|109.44|109.42|109.52|109.48|109.52|109.48|109.44|109.42|23850
1675948200000|2023-02-09 13:10:00|109.54|109.52|109.54|109.5|109.54|109.52|109.52|109.46|12421
1675948500000|2023-02-09 13:15:00|109.52|109.48|109.44|109.42|109.66|109.6|109.44|109.42|56523
1675948800000|2023-02-09 13:20:00|109.42|109.4|109.56|109.5|109.56|109.5|109.42|109.4|42168
1675949100000|2023-02-09 13:25:00|109.54|109.52|109.5|109.44|109.6|109.56|109.5|109.44|33039
1675949400000|2023-02-09 13:30:00|109.52|109.46|109.58|109.54|109.66|109.6|109.48|109.46|37105
1675949700000|2023-02-09 13:35:00|109.56|109.52|109.48|109.42|109.58|109.54|109.46|109.4|29133
1675950000000|2023-02-09 13:40:00|109.46|109.46|109.66|109.62|109.66|109.62|109.46|109.44|36626
1675950300000|2023-02-09 13:45:00|109.62|109.58|109.7|109.68|109.72|109.68|109.54|109.48|32103
1675950600000|2023-02-09 13:50:00|109.72|109.7|109.82|109.76|109.84|109.8|109.72|109.7|30821
1675950900000|2023-02-09 13:55:00|109.8|109.78|109.86|109.8|109.9|109.86|109.8|109.76|65557
1675951200000|2023-02-09 14:00:00|109.84|109.82|109.76|109.7|109.88|109.84|109.74|109.68|55399
1675951500000|2023-02-09 14:05:00|109.74|109.66|109.72|109.68|109.86|109.8|109.72|109.66|58293
1675951800000|2023-02-09 14:10:00|109.7|109.7|109.64|109.6|109.74|109.7|109.6|109.54|500582
1675952100000|2023-02-09 14:15:00|109.62|109.62|109.64|109.6|109.68|109.64|109.62|109.58|56444
1675952400000|2023-02-09 14:20:00|109.62|109.58|109.58|109.52|109.64|109.58|109.58|109.52|35156
1675952700000|2023-02-09 14:25:00|109.56|109.54|109.64|109.58|109.68|109.66|109.54|109.54|46604
1675953000000|2023-02-09 14:30:00|109.66|109.6|109.5|109.46|109.66|109.62|109.48|109.42|95688
1675953300000|2023-02-09 14:35:00|109.52|109.44|109.54|109.5|109.58|109.54|109.46|109.4|93988
1675953600000|2023-02-09 14:40:00|109.56|109.52|109.46|109.42|109.56|109.54|109.46|109.42|116703
1675953900000|2023-02-09 14:45:00|109.44|109.4|109.54|109.52|109.54|109.52|109.42|109.38|92218
1675954200000|2023-02-09 14:50:00|109.52|109.48|109.24|109.2|109.54|109.52|109.22|109.16|35985
1675954500000|2023-02-09 14:55:00|109.22|109.18|109.38|109.32|109.42|109.4|109.16|109.12|77485
1675954800000|2023-02-09 15:00:00|109.36|109.3|109.1|109.06|109.36|109.3|109.1|109.04|41277
1675955100000|2023-02-09 15:05:00|109.08|109.02|109.12|109.08|109.2|109.18|109.06|109.02|83070
1675955400000|2023-02-09 15:10:00|109.1|109.04|109.04|108.98|109.1|109.04|108.98|108.94|28902
1675955700000|2023-02-09 15:15:00|109.1|109|109.04|109|109.22|109.16|108.94|108.9|44265
1675956000000|2023-02-09 15:20:00|109.02|109.02|109.1|109.06|109.18|109.12|109.02|109.02|34833
1675956300000|2023-02-09 15:25:00|109.08|109.04|109.28|109.26|109.28|109.26|109.04|109|55358
1675956600000|2023-02-09 15:30:00|109.3|109.28|109.16|109.12|109.34|109.28|109.14|109.1|53442
1675956900000|2023-02-09 15:35:00|109.06|109.02|109.1|109.06|109.16|109.1|109.04|108.98|29631
1675957200000|2023-02-09 15:40:00|109.12|109.08|109.06|109.02|109.18|109.14|109.06|109|38944
1675957500000|2023-02-09 15:45:00|109.12|109.06|109.08|109.04|109.12|109.08|108.94|108.88|81928
1675957800000|2023-02-09 15:50:00|109.1|109.06|109.16|109.12|109.22|109.16|109.08|109.04|41435
1675958100000|2023-02-09 15:55:00|109.18|109.1|109.36|109.32|109.44|109.4|109.18|109.1|125035
1675958400000|2023-02-09 16:00:00|109.38|109.22|109.22|109.16|109.44|109.42|109.14|109.1|53863
1675958700000|2023-02-09 16:05:00|109.2|109.18|109.14|109.08|109.22|109.18|109.02|108.96|65840
1675959000000|2023-02-09 16:10:00|109.12|109.06|108.94|108.88|109.12|109.08|108.86|108.8|54797
1675959300000|2023-02-09 16:15:00|108.92|108.86|108.98|108.94|109.02|108.96|108.9|108.84|73947
1675959600000|2023-02-09 16:20:00|108.96|108.92|108.82|108.78|109|108.96|108.8|108.76|207444
1675959900000|2023-02-09 16:25:00|108.74|108.7|108.7|108.66|108.82|108.8|108.7|108.64|267891
1676016000000|2023-02-10 08:00:00|108.98|108.8|108.5|108.38|109|108.84|108.5|108.36|199690
1676016300000|2023-02-10 08:05:00|108.66|108.4|108.72|108.6|108.82|108.64|108.42|108.3|41786
1676016600000|2023-02-10 08:10:00|108.66|108.62|108.84|108.76|108.9|108.8|108.66|108.54|35597
1676016900000|2023-02-10 08:15:00|108.82|108.7|108.88|108.8|109|108.92|108.76|108.7|18755
1676017200000|2023-02-10 08:20:00|108.92|108.82|108.54|108.46|108.96|108.92|108.38|108.3|100770
1676017500000|2023-02-10 08:25:00|108.56|108.48|108.56|108.5|108.58|108.52|108.46|108.38|194178
1676017800000|2023-02-10 08:30:00|108.6|108.52|108.4|108.3|108.76|108.68|108.4|108.3|24956
1676018100000|2023-02-10 08:35:00|108.38|108.32|108.3|108.2|108.44|108.38|108.08|107.96|81682
1676018400000|2023-02-10 08:40:00|108.28|108.22|108.38|108.3|108.46|108.36|108.28|108.22|57974
1676018700000|2023-02-10 08:45:00|108.42|108.32|108.16|108.08|108.44|108.38|108.14|108.06|53349
1676019000000|2023-02-10 08:50:00|108.18|108.1|108.18|108.1|108.4|108.32|108.16|108.08|65805
1676019300000|2023-02-10 08:55:00|108.2|108.12|108.4|108.32|108.4|108.32|108.14|108.1|13468
1676019600000|2023-02-10 09:00:00|108.38|108.24|108.18|108.12|108.4|108.26|108.04|107.98|27826
1676019900000|2023-02-10 09:05:00|108.16|108.14|108.24|108.18|108.26|108.18|108.08|108|69158
1676020200000|2023-02-10 09:10:00|108.22|108.16|108.18|108.12|108.24|108.16|108.16|108.12|30343
1676020500000|2023-02-10 09:15:00|108.16|108.1|108.08|108.04|108.18|108.12|108.06|108|37079
1676020800000|2023-02-10 09:20:00|108.1|108.02|108.18|108.14|108.2|108.14|107.98|107.9|63138
1676021100000|2023-02-10 09:25:00|108.16|108.16|108.06|108.02|108.16|108.16|108.06|108|12858
1676021400000|2023-02-10 09:30:00|108.08|108.04|108.38|108.32|108.4|108.32|108.08|108.02|49904
1676021700000|2023-02-10 09:35:00|108.4|108.36|108.48|108.44|108.5|108.44|108.34|108.32|106774
1676022000000|2023-02-10 09:40:00|108.44|108.42|108.42|108.36|108.5|108.44|108.38|108.32|44296
1676022300000|2023-02-10 09:45:00|108.46|108.4|108.3|108.22|108.5|108.46|108.24|108.18|185193
1676022600000|2023-02-10 09:50:00|108.28|108.24|108.3|108.24|108.4|108.34|108.24|108.16|26066
1676022900000|2023-02-10 09:55:00|108.28|108.28|108.04|107.98|108.3|108.28|108|107.94|52633
1676023200000|2023-02-10 10:00:00|108.1|108.02|107.94|107.88|108.1|108.04|107.94|107.88|27520
1676023500000|2023-02-10 10:05:00|107.96|107.9|107.92|107.88|108.04|107.98|107.9|107.88|32553
1676023800000|2023-02-10 10:10:00|107.94|107.86|107.9|107.86|107.98|107.92|107.84|107.78|77126
1676024100000|2023-02-10 10:15:00|107.96|107.88|107.56|107.52|107.96|107.88|107.52|107.5|66045
1676024400000|2023-02-10 10:20:00|107.62|107.54|107.58|107.52|107.72|107.64|107.54|107.5|285369
1676024700000|2023-02-10 10:25:00|107.56|107.5|107.06|107|107.56|107.5|107.02|106.96|81497
1676025000000|2023-02-10 10:30:00|107.02|106.98|107.02|106.98|107.1|107.04|106.92|106.84|138062
1676025300000|2023-02-10 10:35:00|107.04|106.96|106.9|106.84|107.06|106.96|106.86|106.8|51108
1676025600000|2023-02-10 10:40:00|106.92|106.86|106.82|106.78|106.98|106.92|106.76|106.7|150827
1676025900000|2023-02-10 10:45:00|106.86|106.8|106.78|106.72|106.86|106.8|106.74|106.7|89423
1676026200000|2023-02-10 10:50:00|106.76|106.74|106.72|106.68|106.84|106.82|106.72|106.68|189875
1676026500000|2023-02-10 10:55:00|106.74|106.72|106.8|106.74|106.94|106.88|106.7|106.64|273200
1676026800000|2023-02-10 11:00:00|106.76|106.72|106.34|106.28|106.78|106.76|106.32|106.24|98109
1676027100000|2023-02-10 11:05:00|106.32|106.3|106.56|106.5|106.56|106.5|106.32|106.3|61423
1676027400000|2023-02-10 11:10:00|106.54|106.52|106.58|106.52|106.6|106.54|106.48|106.46|68578
1676027700000|2023-02-10 11:15:00|106.68|106.6|106.62|106.6|106.7|106.64|106.52|106.46|54283
1676028000000|2023-02-10 11:20:00|106.6|106.58|106.74|106.7|106.8|106.74|106.58|106.56|122076
1676028300000|2023-02-10 11:25:00|106.76|106.72|106.74|106.68|106.8|106.74|106.66|106.6|35106
1676028600000|2023-02-10 11:30:00|106.68|106.64|106.72|106.7|106.76|106.7|106.68|106.64|158850
1676028900000|2023-02-10 11:35:00|106.7|106.68|106.7|106.66|106.74|106.68|106.66|106.62|51336
1676029200000|2023-02-10 11:40:00|106.74|106.68|106.5|106.46|106.76|106.68|106.46|106.4|90552
1676029500000|2023-02-10 11:45:00|106.48|106.44|106.4|106.36|106.48|106.46|106.34|106.32|69445
1676029800000|2023-02-10 11:50:00|106.44|106.4|106.3|106.28|106.48|106.46|106.3|106.28|16798
1676030100000|2023-02-10 11:55:00|106.26|106.24|106.36|106.32|106.38|106.34|106.26|106.24|61385
1676030400000|2023-02-10 12:00:00|106.4|106.36|106.38|106.34|106.58|106.52|106.34|106.28|71231
1676030700000|2023-02-10 12:05:00|106.36|106.32|106.42|106.36|106.42|106.36|106.32|106.26|34739
1676031000000|2023-02-10 12:10:00|106.4|106.38|106.44|106.42|106.58|106.54|106.4|106.38|39256
1676031300000|2023-02-10 12:15:00|106.5|106.44|106.38|106.36|106.64|106.58|106.38|106.36|115817
1676031600000|2023-02-10 12:20:00|106.4|106.4|106.56|106.52|106.58|106.54|106.4|106.38|76942
1676031900000|2023-02-10 12:25:00|106.54|106.48|106.54|106.5|106.56|106.52|106.5|106.46|62464
1676032200000|2023-02-10 12:30:00|106.56|106.54|106.38|106.32|106.64|106.58|106.38|106.32|39404
1676032500000|2023-02-10 12:35:00|106.36|106.34|106.56|106.52|106.64|106.58|106.3|106.28|168063
1676032800000|2023-02-10 12:40:00|106.54|106.5|106.52|106.46|106.56|106.52|106.5|106.46|42460
1676033100000|2023-02-10 12:45:00|106.54|106.48|106.28|106.24|106.54|106.5|106.24|106.2|57250
1676033400000|2023-02-10 12:50:00|106.26|106.22|106.32|106.28|106.42|106.36|106.24|106.2|99208
1676033700000|2023-02-10 12:55:00|106.34|106.3|106.28|106.26|106.36|106.32|106.24|106.18|35000
1676034000000|2023-02-10 13:00:00|106.26|106.22|106.26|106.22|106.28|106.22|106.14|106.1|44423
1676034300000|2023-02-10 13:05:00|106.28|106.24|106.38|106.32|106.4|106.32|106.26|106.24|16162
1676034600000|2023-02-10 13:10:00|106.36|106.34|106.32|106.28|106.48|106.44|106.32|106.28|100856
1676034900000|2023-02-10 13:15:00|106.34|106.3|106.56|106.5|106.58|106.52|106.32|106.28|81592
1676035200000|2023-02-10 13:20:00|106.58|106.54|106.64|106.58|106.82|106.74|106.42|106.36|84063
1676035500000|2023-02-10 13:25:00|106.62|106.54|106.7|106.62|106.7|106.62|106.52|106.42|25531
1676035800000|2023-02-10 13:30:00|106.68|106.66|106.78|106.74|106.84|106.76|106.68|106.64|30735
1676036100000|2023-02-10 13:35:00|106.76|106.7|106.78|106.74|106.8|106.76|106.7|106.68|29842
1676036400000|2023-02-10 13:40:00|106.8|106.76|106.98|106.94|107|106.94|106.8|106.76|98180
1676036700000|2023-02-10 13:45:00|106.96|106.92|106.86|106.82|106.96|106.92|106.84|106.82|33012
1676037000000|2023-02-10 13:50:00|106.84|106.84|106.78|106.74|106.84|106.84|106.7|106.66|5158
1676037300000|2023-02-10 13:55:00|106.8|106.76|106.82|106.76|106.82|106.78|106.7|106.66|36079
1676037600000|2023-02-10 14:00:00|106.8|106.78|106.86|106.8|106.86|106.82|106.76|106.7|49565
1676037900000|2023-02-10 14:05:00|106.84|106.82|106.92|106.9|106.98|106.92|106.82|106.78|43649
1676038200000|2023-02-10 14:10:00|106.9|106.86|106.96|106.94|106.98|106.94|106.84|106.78|28639
1676038500000|2023-02-10 14:15:00|107|106.96|107.1|107.06|107.14|107.06|106.9|106.84|49763
1676038800000|2023-02-10 14:20:00|107.04|107.02|107.1|107.08|107.12|107.08|107.02|106.96|30372
1676039100000|2023-02-10 14:25:00|107.12|107.1|107.12|107.1|107.16|107.1|107.1|107.08|19939
1676039400000|2023-02-10 14:30:00|107.14|107.06|107.68|107.64|107.68|107.64|107.1|107.06|87193
1676039700000|2023-02-10 14:35:00|107.72|107.7|107.48|107.44|107.88|107.8|107.4|107.38|126518
1676040000000|2023-02-10 14:40:00|107.46|107.4|107.34|107.3|107.46|107.4|107.3|107.26|48212
1676040300000|2023-02-10 14:45:00|107.32|107.28|107.32|107.3|107.5|107.44|107.08|107|76966
1676040600000|2023-02-10 14:50:00|107.38|107.34|107.34|107.32|107.42|107.36|107.24|107.22|28159
1676040900000|2023-02-10 14:55:00|107.32|107.3|107.32|107.28|107.54|107.48|107.24|107.22|46044
1676041200000|2023-02-10 15:00:00|107.28|107.24|107.4|107.34|107.4|107.36|107.22|107.12|28993
1676041500000|2023-02-10 15:05:00|107.48|107.36|106.98|106.92|107.52|107.46|106.98|106.92|115575
1676041800000|2023-02-10 15:10:00|106.96|106.9|107.36|107.32|107.36|107.34|106.96|106.9|50872
1676042100000|2023-02-10 15:15:00|107.34|107.28|107.62|107.58|107.68|107.62|107.34|107.28|45765
1676042400000|2023-02-10 15:20:00|107.64|107.6|107.68|107.64|107.76|107.7|107.6|107.56|51330
1676042700000|2023-02-10 15:25:00|107.66|107.6|107.44|107.42|107.66|107.62|107.44|107.38|161527
1676043000000|2023-02-10 15:30:00|107.42|107.4|107.48|107.46|107.62|107.56|107.42|107.38|56751
1676043300000|2023-02-10 15:35:00|107.46|107.44|107.5|107.44|107.56|107.54|107.38|107.32|74591
1676043600000|2023-02-10 15:40:00|107.48|107.48|107.54|107.5|107.56|107.52|107.46|107.46|62647
1676043900000|2023-02-10 15:45:00|107.52|107.48|107.36|107.32|107.52|107.48|107.32|107.28|55541
1676044200000|2023-02-10 15:50:00|107.34|107.3|107.28|107.26|107.34|107.3|107.14|107.1|84778
1676044500000|2023-02-10 15:55:00|107.26|107.22|107.18|107.14|107.28|107.24|107.16|107.14|30796
1676044800000|2023-02-10 16:00:00|107.16|107.16|107.44|107.38|107.44|107.38|107.1|107.08|45994
1676045100000|2023-02-10 16:05:00|107.42|107.4|107.58|107.54|107.58|107.54|107.38|107.34|66039
1676045400000|2023-02-10 16:10:00|107.54|107.56|107.6|107.54|107.6|107.56|107.44|107.38|62681
1676045700000|2023-02-10 16:15:00|107.62|107.56|107.96|107.94|107.98|107.94|107.6|107.54|88657
1676046000000|2023-02-10 16:20:00|107.98|107.92|107.92|107.86|108.04|107.98|107.9|107.86|309622
1676046300000|2023-02-10 16:25:00|107.94|107.88|107.9|107.82|108|107.96|107.74|107.68|322378
1676275200000|2023-02-13 08:00:00|108.76|107.94|107.54|107.34|108.76|108.22|107.3|107.12|239252
1676275500000|2023-02-13 08:05:00|107.66|107.36|107.8|107.68|107.94|107.84|107.6|107.36|76226
1676275800000|2023-02-13 08:10:00|107.82|107.66|108.04|107.94|108.34|108.24|107.8|107.66|363410
1676276100000|2023-02-13 08:15:00|108.12|108|107.92|107.84|108.12|108.02|107.78|107.66|55930
1676276400000|2023-02-13 08:20:00|108|107.86|107.9|107.82|108.04|107.96|107.86|107.76|26310
1676276700000|2023-02-13 08:25:00|107.86|107.76|108.2|108.14|108.24|108.16|107.78|107.7|63953
1676277000000|2023-02-13 08:30:00|108.18|108.2|108.28|108.22|108.38|108.3|108.14|108.08|34062
1676277300000|2023-02-13 08:35:00|108.3|108.26|108.2|108.14|108.44|108.4|108.2|108.14|210538
1676277600000|2023-02-13 08:40:00|108.24|108.16|108.2|108.16|108.38|108.32|108.14|108.08|42161
1676277900000|2023-02-13 08:45:00|108.18|108.12|108.22|108.16|108.3|108.26|108.1|108.02|82001
1676278200000|2023-02-13 08:50:00|108.2|108.18|108.34|108.28|108.4|108.34|108.18|108.18|54906
1676278500000|2023-02-13 08:55:00|108.3|108.24|108.28|108.22|108.44|108.38|108.22|108.18|757146
1676278800000|2023-02-13 09:00:00|108.36|108.24|108.34|108.3|108.56|108.5|108.32|108.24|92379
1676279100000|2023-02-13 09:05:00|108.3|108.26|108.24|108.18|108.58|108.5|108.24|108.16|347062
1676279400000|2023-02-13 09:10:00|108.16|108.2|108.1|108.02|108.16|108.2|108.1|108.02|11459
1676279700000|2023-02-13 09:15:00|108.22|108.06|108.32|108.26|108.34|108.28|108.2|108.06|57462
1676280000000|2023-02-13 09:20:00|108.3|108.16|108.34|108.26|108.52|108.46|108.24|108.16|28571
1676280300000|2023-02-13 09:25:00|108.36|108.28|108.6|108.54|108.62|108.56|108.36|108.28|29600
1676280600000|2023-02-13 09:30:00|108.68|108.6|108.78|108.72|108.82|108.78|108.68|108.6|35754
1676280900000|2023-02-13 09:35:00|108.8|108.74|108.78|108.74|108.88|108.82|108.68|108.62|33788
1676281200000|2023-02-13 09:40:00|108.7|108.62|108.54|108.46|108.7|108.66|108.52|108.46|33676
1676281500000|2023-02-13 09:45:00|108.56|108.5|108.7|108.66|108.72|108.66|108.56|108.48|51785
1676281800000|2023-02-13 09:50:00|108.74|108.68|108.62|108.54|108.74|108.68|108.6|108.52|63485
1676282100000|2023-02-13 09:55:00|108.6|108.42|108.42|108.34|108.6|108.46|108.28|108.22|41791
1676282400000|2023-02-13 10:00:00|108.38|108.32|108.28|108.24|108.42|108.36|108.28|108.22|19296
1676282700000|2023-02-13 10:05:00|108.32|108.26|108.38|108.3|108.4|108.34|108.22|108.14|22387
1676283000000|2023-02-13 10:10:00|108.36|108.22|108.46|108.4|108.5|108.44|108.28|108.22|35643
1676283300000|2023-02-13 10:15:00|108.44|108.48|108.42|108.36|108.56|108.5|108.42|108.36|7592
1676283600000|2023-02-13 10:20:00|108.48|108.44|108.48|108.44|108.52|108.48|108.44|108.38|20757
1676283900000|2023-02-13 10:25:00|108.52|108.46|108.5|108.42|108.52|108.46|108.4|108.34|35928
1676284200000|2023-02-13 10:30:00|108.48|108.44|108.48|108.44|108.5|108.46|108.48|108.42|12174
1676284500000|2023-02-13 10:35:00|108.52|108.46|108.8|108.76|108.82|108.76|108.52|108.46|24762
1676284800000|2023-02-13 10:40:00|108.74|108.7|108.88|108.84|108.9|108.84|108.74|108.68|23499
1676285100000|2023-02-13 10:45:00|108.9|108.9|109.12|109.1|109.14|109.1|108.88|108.86|118584
1676285400000|2023-02-13 10:50:00|109.16|109.12|109.08|109.02|109.2|109.16|109|108.94|41041
1676285700000|2023-02-13 10:55:00|109.06|108.96|109|108.96|109.08|109|109|108.94|24851
1676286000000|2023-02-13 11:00:00|108.98|108.94|108.92|108.88|108.98|108.94|108.9|108.84|26470
1676286300000|2023-02-13 11:05:00|108.94|108.84|108.9|108.84|108.96|108.88|108.9|108.84|28629
1676286600000|2023-02-13 11:10:00|108.88|108.86|108.84|108.78|108.9|108.86|108.78|108.74|38568
1676286900000|2023-02-13 11:15:00|108.88|108.82|108.94|108.9|108.96|108.9|108.78|108.74|23980
1676287200000|2023-02-13 11:20:00|108.98|108.92|108.96|108.9|108.98|108.94|108.94|108.88|4320
1676287500000|2023-02-13 11:25:00|108.9|108.88|108.86|108.82|108.9|108.9|108.84|108.8|27276
1676287800000|2023-02-13 11:30:00|108.9|108.86|108.88|108.84|108.9|108.86|108.88|108.82|26667
1676288100000|2023-02-13 11:35:00|108.86|108.78|108.9|108.84|108.9|108.84|108.82|108.78|23597
1676288400000|2023-02-13 11:40:00|108.88|108.86|108.86|108.84|108.88|108.86|108.86|108.8|12210
1676288700000|2023-02-13 11:45:00|108.88|108.86|108.96|108.92|108.96|108.92|108.88|108.84|8535
1676289000000|2023-02-13 11:50:00|108.98|108.94|108.96|108.92|109|108.96|108.96|108.9|40597
1676289300000|2023-02-13 11:55:00|108.98|108.9|108.94|108.9|108.98|108.92|108.94|108.9|9635
1676289600000|2023-02-13 12:00:00|108.92|108.92|108.92|108.9|108.96|108.92|108.92|108.88|57752
1676289900000|2023-02-13 12:05:00|108.88|108.84|109|108.96|109.02|108.96|108.88|108.84|26467
1676290200000|2023-02-13 12:10:00|109.02|108.98|109.1|109.08|109.2|109.14|109.02|108.96|127722
1676290500000|2023-02-13 12:15:00|109.12|109.04|109.18|109.14|109.18|109.14|109.08|109.04|34759
1676290800000|2023-02-13 12:20:00|109.2|109.16|109.3|109.26|109.3|109.26|109.18|109.14|11151
1676291100000|2023-02-13 12:25:00|109.38|109.32|109.62|109.58|109.64|109.58|109.38|109.32|160349
1676291400000|2023-02-13 12:30:00|109.64|109.6|109.76|109.68|109.76|109.7|109.62|109.58|71777
1676291700000|2023-02-13 12:35:00|109.78|109.7|109.8|109.74|109.86|109.82|109.68|109.64|178069
1676292000000|2023-02-13 12:40:00|109.82|109.76|109.9|109.86|109.94|109.88|109.82|109.74|35819
1676292300000|2023-02-13 12:45:00|110|109.88|110|109.96|110|109.96|110|109.86|22873
1676292600000|2023-02-13 12:50:00|110.06|109.98|110.04|110|110.16|110.08|109.96|109.92|73539
1676292900000|2023-02-13 12:55:00|110.02|109.92|109.72|109.66|110.02|109.94|109.52|109.46|67628
1676293200000|2023-02-13 13:00:00|109.7|109.64|109.64|109.58|109.82|109.74|109.64|109.58|84606
1676293500000|2023-02-13 13:05:00|109.62|109.56|109.44|109.38|109.64|109.58|109.44|109.36|74716
1676293800000|2023-02-13 13:10:00|109.42|109.32|109.38|109.34|109.5|109.46|109.34|109.28|42045
1676294100000|2023-02-13 13:15:00|109.4|109.3|109.32|109.28|109.4|109.36|109.1|109.04|94461
1676294400000|2023-02-13 13:20:00|109.3|109.26|109.4|109.34|109.42|109.36|109.26|109.2|58002
1676294700000|2023-02-13 13:25:00|109.42|109.36|109.4|109.36|109.6|109.54|109.38|109.34|35165
1676295000000|2023-02-13 13:30:00|109.42|109.32|109.32|109.28|109.42|109.32|109.32|109.24|39819
1676295300000|2023-02-13 13:35:00|109.34|109.3|109.58|109.52|109.58|109.52|109.34|109.28|20149
1676295600000|2023-02-13 13:40:00|109.6|109.54|109.58|109.54|109.62|109.56|109.56|109.52|40609
1676295900000|2023-02-13 13:45:00|109.56|109.52|109.56|109.5|109.6|109.56|109.5|109.46|59348
1676296200000|2023-02-13 13:50:00|109.54|109.48|109.56|109.5|109.62|109.56|109.54|109.48|19484
1676296500000|2023-02-13 13:55:00|109.6|109.56|109.86|109.8|109.9|109.82|109.6|109.56|582298
1676296800000|2023-02-13 14:00:00|109.88|109.82|109.84|109.76|109.94|109.88|109.68|109.6|38528
1676297100000|2023-02-13 14:05:00|109.82|109.78|109.86|109.8|109.86|109.8|109.78|109.72|49674
1676297400000|2023-02-13 14:10:00|109.82|109.78|109.8|109.74|109.86|109.8|109.8|109.74|46525
1676297700000|2023-02-13 14:15:00|109.86|109.76|109.96|109.9|109.96|109.9|109.76|109.7|202175
1676298000000|2023-02-13 14:20:00|109.9|109.84|109.86|109.8|109.96|109.9|109.82|109.76|104947
1676298300000|2023-02-13 14:25:00|109.84|109.82|109.72|109.66|109.86|109.82|109.72|109.66|112012
1676298600000|2023-02-13 14:30:00|109.74|109.68|109.74|109.7|109.88|109.84|109.64|109.56|79913
1676298900000|2023-02-13 14:35:00|109.72|109.66|109.68|109.64|109.74|109.72|109.64|109.58|35026
1676299200000|2023-02-13 14:40:00|109.66|109.62|109.54|109.48|109.66|109.64|109.54|109.48|62980
1676299500000|2023-02-13 14:45:00|109.58|109.52|109.56|109.5|109.62|109.58|109.48|109.44|48697
1676299800000|2023-02-13 14:50:00|109.6|109.54|109.58|109.54|109.66|109.58|109.5|109.44|9195
1676300100000|2023-02-13 14:55:00|109.56|109.52|109.6|109.58|109.66|109.62|109.52|109.46|64222
1676300400000|2023-02-13 15:00:00|109.64|109.6|109.26|109.24|109.64|109.6|109.26|109.24|43528
1676300700000|2023-02-13 15:05:00|109.24|109.18|109.06|109.02|109.26|109.22|109.06|109|40341
1676301000000|2023-02-13 15:10:00|109.04|108.98|108.94|108.86|109.12|109.06|108.92|108.86|28914
1676301300000|2023-02-13 15:15:00|108.92|108.84|109.08|109.02|109.08|109.02|108.76|108.68|98095
1676301600000|2023-02-13 15:20:00|109.1|109.04|109.14|109.08|109.16|109.1|109.02|108.96|38792
1676301900000|2023-02-13 15:25:00|109.16|109.1|109.26|109.2|109.26|109.2|109.14|109.08|20320
1676302200000|2023-02-13 15:30:00|109.28|109.24|109.2|109.18|109.28|109.26|109.2|109.16|42106
1676302500000|2023-02-13 15:35:00|109.18|109.16|109.2|109.14|109.32|109.26|109.16|109.1|128890
1676302800000|2023-02-13 15:40:00|109.18|109.16|109.22|109.18|109.28|109.22|109.18|109.14|15347
1676303100000|2023-02-13 15:45:00|109.24|109.16|109.3|109.24|109.36|109.34|109.18|109.14|22994
1676303400000|2023-02-13 15:50:00|109.28|109.22|109.22|109.18|109.36|109.32|109.22|109.16|65812
1676303700000|2023-02-13 15:55:00|109.2|109.16|109.26|109.2|109.26|109.22|109.18|109.12|30363
1676304000000|2023-02-13 16:00:00|109.28|109.22|109.22|109.16|109.32|109.28|109.12|109.06|37245
1676304300000|2023-02-13 16:05:00|109.28|109.18|109.48|109.42|109.48|109.42|109.28|109.16|16394
1676304600000|2023-02-13 16:10:00|109.46|109.44|109.36|109.3|109.54|109.48|109.2|109.14|72545
1676304900000|2023-02-13 16:15:00|109.34|109.28|109.34|109.3|109.38|109.34|109.32|109.26|32597
1676305200000|2023-02-13 16:20:00|109.3|109.32|109.2|109.18|109.3|109.32|109.2|109.14|52992
1676305500000|2023-02-13 16:25:00|109.1|109.08|109.5|109.42|109.88|109.82|109.1|109.08|557785
1676361600000|2023-02-14 08:00:00|109.34|108.76|109|108.88|109.34|109.22|108.98|108.76|53023
1676361900000|2023-02-14 08:05:00|109.08|108.9|108.94|108.86|109.08|108.94|108.52|108.38|51668
1676362200000|2023-02-14 08:10:00|108.92|108.84|108.52|108.42|109.22|109.08|108.52|108.42|53970
1676362500000|2023-02-14 08:15:00|108.46|108.4|108.16|108.1|108.64|108.56|108.08|108|145890
1676362800000|2023-02-14 08:20:00|108.12|108.02|107.98|107.94|108.2|108.12|107.92|107.84|89475
1676363100000|2023-02-14 08:25:00|107.92|107.88|107.76|107.66|108|107.92|107.6|107.54|138874
1676363400000|2023-02-14 08:30:00|107.86|107.78|108.2|108.12|108.32|108.22|107.84|107.78|101202
1676363700000|2023-02-14 08:35:00|108.16|108.06|108.08|108|108.28|108.18|108|107.92|17696
1676364000000|2023-02-14 08:40:00|108.1|108.1|108.46|108.36|108.46|108.36|108.08|108.06|28300
1676364300000|2023-02-14 08:45:00|108.48|108.4|108.46|108.38|108.62|108.54|108.44|108.36|8384
1676364600000|2023-02-14 08:50:00|108.52|108.44|108.72|108.66|108.78|108.7|108.5|108.42|9662
1676364900000|2023-02-14 08:55:00|108.76|108.68|109.04|108.94|109.04|108.96|108.72|108.64|27246
1676365200000|2023-02-14 09:00:00|109.08|108.98|109|108.94|109.12|109.04|108.96|108.88|25091
1676365500000|2023-02-14 09:05:00|108.98|108.86|108.72|108.64|109|108.92|108.66|108.58|16774
1676365800000|2023-02-14 09:10:00|108.7|108.62|108.28|108.2|108.7|108.62|108.26|108.18|52023
1676366100000|2023-02-14 09:15:00|108.26|108.16|108.12|108.02|108.26|108.16|107.98|107.9|27658
1676366400000|2023-02-14 09:20:00|108.1|108.04|108.2|108.12|108.24|108.18|108.06|108|62950
1676366700000|2023-02-14 09:25:00|108.18|108.14|108.1|108.06|108.2|108.14|108.02|107.96|48425
1676367000000|2023-02-14 09:30:00|108.08|108.04|108.08|108.02|108.08|108.06|107.98|107.92|5731
1676367300000|2023-02-14 09:35:00|108.06|108|108.1|108.02|108.12|108.06|108.02|107.94|21189
1676367600000|2023-02-14 09:40:00|108.08|108.04|108.02|107.98|108.1|108.04|108.02|107.96|11375
1676367900000|2023-02-14 09:45:00|107.98|107.94|108.08|108.02|108.12|108.08|107.98|107.94|16963
1676368200000|2023-02-14 09:50:00|108.06|108.04|108.12|108.06|108.14|108.08|108.04|108.04|75320
1676368500000|2023-02-14 09:55:00|108.14|108.08|108.14|108.1|108.18|108.14|108.1|108.06|20249
1676368800000|2023-02-14 10:00:00|108.12|108.08|108|107.96|108.14|108.08|107.96|107.92|39008
1676369100000|2023-02-14 10:05:00|107.98|107.92|108.04|108|108.08|108.04|107.98|107.92|26669
1676369400000|2023-02-14 10:10:00|108|107.94|107.98|107.94|108.04|107.98|107.98|107.92|32317
1676369700000|2023-02-14 10:15:00|108|107.96|108|107.96|108.08|108.02|108|107.94|24437
1676370000000|2023-02-14 10:20:00|108.04|107.98|108|107.96|108.08|108.04|108|107.96|18794
1676370300000|2023-02-14 10:25:00|108.06|108|108.02|108|108.06|108.02|108|107.96|35310
1676370600000|2023-02-14 10:30:00|108.06|108.02|108.04|107.98|108.14|108.08|108.02|107.98|34680
1676370900000|2023-02-14 10:35:00|108.02|108|107.94|107.9|108.02|108|107.88|107.82|42882
1676371200000|2023-02-14 10:40:00|107.98|107.92|108.04|107.96|108.1|108.04|107.98|107.92|52730
1676371500000|2023-02-14 10:45:00|108.02|107.98|107.96|107.9|108.02|107.98|107.9|107.84|57247
1676371800000|2023-02-14 10:50:00|107.94|107.8|107.88|107.84|107.94|107.88|107.84|107.78|96809
1676372100000|2023-02-14 10:55:00|107.86|107.82|107.96|107.9|108.02|107.96|107.82|107.8|21871
1676372400000|2023-02-14 11:00:00|107.92|107.84|107.98|107.92|108.06|108|107.9|107.84|21202
1676372700000|2023-02-14 11:05:00|108|107.94|107.84|107.78|108|107.94|107.84|107.78|54589
1676373000000|2023-02-14 11:10:00|107.86|107.82|107.94|107.9|107.94|107.9|107.86|107.8|42944
1676373300000|2023-02-14 11:15:00|107.96|107.92|108.14|108.08|108.14|108.1|107.96|107.92|42538
1676373600000|2023-02-14 11:20:00|108.06|108|108.14|108.1|108.16|108.1|108.06|108|52210
1676373900000|2023-02-14 11:25:00|108.18|108.12|108.18|108.14|108.2|108.16|108.16|108.12|28253
1676374200000|2023-02-14 11:30:00|108.16|108.1|108.02|107.96|108.2|108.16|108.02|107.96|17191
1676374500000|2023-02-14 11:35:00|108|107.98|108.12|108.06|108.12|108.08|108|107.98|32038
1676374800000|2023-02-14 11:40:00|108.08|108.04|108.02|107.96|108.1|108.04|107.98|107.94|26304
1676375100000|2023-02-14 11:45:00|108|107.94|107.88|107.8|108.02|107.94|107.8|107.74|72058
1676375400000|2023-02-14 11:50:00|107.86|107.82|107.72|107.66|107.9|107.84|107.72|107.64|66590
1676375700000|2023-02-14 11:55:00|107.66|107.62|107.54|107.5|107.66|107.62|107.5|107.42|152563
1676376000000|2023-02-14 12:00:00|107.52|107.46|107.62|107.54|107.64|107.6|107.44|107.4|29987
1676376300000|2023-02-14 12:05:00|107.6|107.44|107.56|107.5|107.62|107.56|107.48|107.4|38191
1676376600000|2023-02-14 12:10:00|107.54|107.48|107.44|107.38|107.54|107.48|107.44|107.36|36298
1676376900000|2023-02-14 12:15:00|107.42|107.4|107.4|107.34|107.5|107.44|107.36|107.32|23955
1676377200000|2023-02-14 12:20:00|107.42|107.36|107.84|107.8|108.08|108.02|107.42|107.36|320773
1676377500000|2023-02-14 12:25:00|107.76|107.68|107.76|107.7|107.76|107.7|107.72|107.68|46514
1676377800000|2023-02-14 12:30:00|107.74|107.68|107.66|107.6|107.76|107.68|107.62|107.54|73230
1676378100000|2023-02-14 12:35:00|107.62|107.58|107.54|107.48|107.66|107.6|107.54|107.48|15364
1676378400000|2023-02-14 12:40:00|107.58|107.5|107.5|107.46|107.6|107.54|107.5|107.44|21402
1676378700000|2023-02-14 12:45:00|107.52|107.5|107.34|107.26|107.52|107.5|107.34|107.26|58148
1676379000000|2023-02-14 12:50:00|107.32|107.24|107.18|107.1|107.32|107.24|107.12|107.08|50434
1676379300000|2023-02-14 12:55:00|107.16|107.08|107.28|107.22|107.28|107.22|107.12|107.06|43871
1676379600000|2023-02-14 13:00:00|107.3|107.24|107.2|107.14|107.36|107.32|107.16|107.1|44879
1676379900000|2023-02-14 13:05:00|107.22|107.12|107.3|107.24|107.34|107.28|107.14|107.08|39613
1676380200000|2023-02-14 13:10:00|107.28|107.2|107.24|107.2|107.3|107.22|107.24|107.18|16095
1676380500000|2023-02-14 13:15:00|107.2|107.22|107.1|107.04|107.28|107.22|107.08|107.02|31135
1676380800000|2023-02-14 13:20:00|107.14|107.06|107.34|107.3|107.36|107.3|107.14|107.06|53920
1676381100000|2023-02-14 13:25:00|107.4|107.28|107.44|107.22|107.44|107.36|107.3|107.16|29435
1676381400000|2023-02-14 13:30:00|107.28|107|107.74|107.62|107.9|107.78|106.94|106.56|192186
1676381700000|2023-02-14 13:35:00|107.72|107.64|107.36|107.26|107.8|107.66|107.32|107.22|51253
1676382000000|2023-02-14 13:40:00|107.34|107.24|107.12|107.06|107.34|107.24|107.12|107.04|107589
1676382300000|2023-02-14 13:45:00|107.1|107|107.46|107.38|107.46|107.38|107.08|107|65862
1676382600000|2023-02-14 13:50:00|107.48|107.4|107.22|107.16|107.6|107.52|107.22|107.14|33429
1676382900000|2023-02-14 13:55:00|107.24|107.14|107.3|107.22|107.52|107.44|107.18|107.12|42498
1676383200000|2023-02-14 14:00:00|107.26|107.18|107.26|107.18|107.32|107.26|107.16|107.1|42002
1676383500000|2023-02-14 14:05:00|107.24|107.2|107.32|107.24|107.34|107.3|107.18|107.12|93367
1676383800000|2023-02-14 14:10:00|107.28|107.22|107.08|107.04|107.32|107.26|107.08|107.02|33062
1676384100000|2023-02-14 14:15:00|107.12|107.06|107.02|106.96|107.12|107.06|106.92|106.86|43322
1676384400000|2023-02-14 14:20:00|107.04|106.98|106.96|106.9|107.16|107.08|106.86|106.8|142102
1676384700000|2023-02-14 14:25:00|107|106.94|106.92|106.88|107.06|107|106.88|106.82|57063
1676385000000|2023-02-14 14:30:00|106.98|106.92|106.6|106.54|106.98|106.96|106.56|106.5|125736
1676385300000|2023-02-14 14:35:00|106.54|106.5|106.74|106.7|106.76|106.7|106.48|106.44|172853
1676385600000|2023-02-14 14:40:00|106.72|106.68|107.02|106.98|107.06|107.02|106.66|106.58|114822
1676385900000|2023-02-14 14:45:00|107.14|107.08|107.66|107.58|107.66|107.58|107.08|107.04|86370
1676386200000|2023-02-14 14:50:00|107.64|107.56|108.06|108.04|108.06|108.04|107.62|107.54|116120
1676386500000|2023-02-14 14:55:00|108.1|108.02|108.3|108.24|108.36|108.3|108.1|108.02|61940
1676386800000|2023-02-14 15:00:00|108.28|108.26|108.74|108.66|108.88|108.84|108.28|108.26|159399
1676387100000|2023-02-14 15:05:00|108.78|108.68|109.08|109.04|109.1|109.04|108.76|108.68|192466
1676387400000|2023-02-14 15:10:00|109.06|109.02|108.98|108.94|109.16|109.12|108.98|108.92|171830
1676387700000|2023-02-14 15:15:00|109.02|108.96|109.06|109.02|109.18|109.12|108.96|108.9|151585
1676388000000|2023-02-14 15:20:00|109.04|108.98|108.74|108.68|109.14|109.1|108.64|108.58|104200
1676388300000|2023-02-14 15:25:00|108.72|108.66|108.6|108.56|108.86|108.8|108.6|108.54|113383
1676388600000|2023-02-14 15:30:00|108.58|108.54|108.5|108.46|108.6|108.54|108.38|108.3|80692
1676388900000|2023-02-14 15:35:00|108.48|108.44|108.26|108.2|108.5|108.44|108|107.94|64313
1676389200000|2023-02-14 15:40:00|108.22|108.16|108.3|108.24|108.36|108.3|108.22|108.16|41175
1676389500000|2023-02-14 15:45:00|108.26|108.22|108.44|108.4|108.48|108.46|108.14|108.1|71208
1676389800000|2023-02-14 15:50:00|108.38|108.34|108|107.96|108.38|108.34|107.94|107.88|93657
1676390100000|2023-02-14 15:55:00|107.98|107.94|108.08|108.04|108.16|108.1|107.98|107.94|75470
1676390400000|2023-02-14 16:00:00|108.06|108.02|108.18|108.14|108.38|108.32|108.02|108|84091
1676390700000|2023-02-14 16:05:00|108.2|108.16|108.34|108.3|108.42|108.38|108.18|108.12|59352
1676391000000|2023-02-14 16:10:00|108.38|108.32|108.44|108.42|108.62|108.56|108.38|108.32|151728
1676391300000|2023-02-14 16:15:00|108.42|108.4|108.66|108.6|108.66|108.62|108.36|108.3|48053
1676391600000|2023-02-14 16:20:00|108.64|108.58|108.76|108.74|108.78|108.76|108.6|108.56|137953
1676391900000|2023-02-14 16:25:00|108.74|108.7|108.74|108.68|108.76|108.74|108.6|108.56|192686
1676448000000|2023-02-15 08:00:00|108.66|108.48|108.74|108.6|108.86|108.74|108.56|108.44|659055
1676448300000|2023-02-15 08:05:00|108.82|108.62|109.1|109.04|109.24|109.16|108.8|108.62|146365
1676448600000|2023-02-15 08:10:00|109.16|109.06|109.48|109.4|109.5|109.4|109.14|109.06|73380
1676448900000|2023-02-15 08:15:00|109.54|109.46|109.7|109.56|109.78|109.68|109.44|109.36|170496
1676449200000|2023-02-15 08:20:00|109.68|109.54|109.8|109.72|109.8|109.72|109.54|109.5|119986
1676449500000|2023-02-15 08:25:00|109.74|109.7|109.9|109.82|109.96|109.9|109.64|109.58|197467
1676449800000|2023-02-15 08:30:00|109.98|109.84|109.92|109.84|109.98|109.96|109.92|109.84|112210
1676450100000|2023-02-15 08:35:00|109.96|109.88|110.26|110.2|110.32|110.24|109.92|109.84|205457
1676450400000|2023-02-15 08:40:00|110.16|110.08|109.98|109.92|110.22|110.16|109.94|109.84|85683
1676450700000|2023-02-15 08:45:00|110.04|109.94|109.9|109.84|110.08|110|109.9|109.84|72382
1676451000000|2023-02-15 08:50:00|109.82|109.76|109.44|109.4|109.86|109.78|109.44|109.4|76030
1676451300000|2023-02-15 08:55:00|109.38|109.3|109.34|109.28|109.6|109.52|109.3|109.22|136508
1676451600000|2023-02-15 09:00:00|109.44|109.36|109.58|109.52|109.6|109.52|109.42|109.34|74659
1676451900000|2023-02-15 09:05:00|109.56|109.48|109.64|109.56|109.64|109.56|109.46|109.4|119606
1676452200000|2023-02-15 09:10:00|109.68|109.6|109.6|109.54|109.68|109.62|109.6|109.54|80236
1676452500000|2023-02-15 09:15:00|109.62|109.58|110.02|109.96|110.06|110|109.62|109.56|68415
1676452800000|2023-02-15 09:20:00|110.14|110.06|109.76|109.68|110.14|110.1|109.76|109.68|199740
1676453100000|2023-02-15 09:25:00|109.78|109.7|110.12|110.04|110.12|110.04|109.78|109.68|80237
1676453400000|2023-02-15 09:30:00|110.18|110.12|110.38|110.32|110.38|110.32|110.06|110|165040
1676453700000|2023-02-15 09:35:00|110.36|110.34|110.36|110.34|110.4|110.36|110.28|110.2|165446
1676454000000|2023-02-15 09:40:00|110.4|110.36|110.6|110.54|110.74|110.66|110.4|110.36|124825
1676454300000|2023-02-15 09:45:00|110.62|110.6|110.8|110.76|110.82|110.78|110.62|110.6|201297
1676454600000|2023-02-15 09:50:00|110.78|110.74|110.5|110.44|110.78|110.76|110.48|110.44|203321
1676454900000|2023-02-15 09:55:00|110.56|110.46|110.58|110.56|110.6|110.56|110.4|110.34|195476
1676455200000|2023-02-15 10:00:00|110.6|110.54|110.7|110.64|110.72|110.7|110.58|110.52|49434
1676455500000|2023-02-15 10:05:00|110.68|110.66|110.3|110.26|110.68|110.66|110.3|110.26|275592
1676455800000|2023-02-15 10:10:00|110.34|110.3|110.42|110.38|110.44|110.38|110.22|110.16|57851
1676456100000|2023-02-15 10:15:00|110.38|110.34|110.3|110.26|110.38|110.34|110.16|110.1|68959
1676456400000|2023-02-15 10:20:00|110.32|110.28|110.1|110.02|110.34|110.3|110.1|110.02|31173
1676456700000|2023-02-15 10:25:00|110.14|110.04|109.86|109.8|110.14|110.06|109.86|109.8|170354
1676457000000|2023-02-15 10:30:00|109.88|109.82|109.88|109.8|109.96|109.9|109.82|109.78|179854
1676457300000|2023-02-15 10:35:00|109.86|109.78|110.12|110.08|110.14|110.08|109.86|109.78|34841
1676457600000|2023-02-15 10:40:00|110.14|110.1|110.02|109.98|110.18|110.14|109.96|109.9|67343
1676457900000|2023-02-15 10:45:00|110.04|110|110.14|110.08|110.14|110.1|110.02|109.92|5001420
1676458200000|2023-02-15 10:50:00|110.16|110.1|110.34|110.28|110.36|110.32|110.16|110.1|45863
1676458500000|2023-02-15 10:55:00|110.36|110.3|110.3|110.24|110.44|110.4|110.3|110.24|16521
1676458800000|2023-02-15 11:00:00|110.28|110.22|110.2|110.14|110.32|110.26|110.18|110.14|80167
1676459100000|2023-02-15 11:05:00|110.26|110.16|110.2|110.16|110.34|110.3|110.14|110.1|129503
1676459400000|2023-02-15 11:10:00|110.18|110.14|110.2|110.16|110.22|110.18|110.12|110.04|57315
1676459700000|2023-02-15 11:15:00|110.24|110.2|110.24|110.2|110.26|110.22|110.2|110.16|16708
1676460000000|2023-02-15 11:20:00|110.2|110.16|110.22|110.18|110.24|110.18|110.16|110.12|56423
1676460300000|2023-02-15 11:25:00|110.2|110.16|110.16|110.12|110.22|110.16|110.12|110.06|11747
1676460600000|2023-02-15 11:30:00|110.18|110.14|110.2|110.16|110.2|110.16|110.16|110.14|95873
1676460900000|2023-02-15 11:35:00|110.14|110.1|110|109.96|110.14|110.1|109.96|109.92|47037
1676461200000|2023-02-15 11:40:00|110.02|109.98|109.94|109.88|110.02|109.98|109.94|109.88|17175
1676461500000|2023-02-15 11:45:00|109.98|109.94|109.94|109.9|110.02|109.98|109.92|109.88|74095
1676461800000|2023-02-15 11:50:00|109.98|109.92|109.98|109.94|110.04|110|109.94|109.9|12698
1676462100000|2023-02-15 11:55:00|110.02|109.96|110.14|110.08|110.14|110.08|109.96|109.9|29727
1676462400000|2023-02-15 12:00:00|110.12|110.1|110.1|110.06|110.14|110.1|110.06|110.02|27306
1676462700000|2023-02-15 12:05:00|110.12|110.02|110.12|110.08|110.14|110.08|110.04|110.02|14459
1676463000000|2023-02-15 12:10:00|110.14|110.06|110.2|110.16|110.22|110.18|110.06|110.02|97759
1676463300000|2023-02-15 12:15:00|110.16|110.1|110.12|110.06|110.16|110.1|110.08|110.02|45694
1676463600000|2023-02-15 12:20:00|110.14|110.08|110.22|110.2|110.22|110.2|110.12|110.06|14497
1676463900000|2023-02-15 12:25:00|110.24|110.22|110.34|110.3|110.34|110.3|110.24|110.22|397452
1676464200000|2023-02-15 12:30:00|110.32|110.28|110.56|110.5|110.64|110.62|110.32|110.28|77734
1676464500000|2023-02-15 12:35:00|110.54|110.54|110.74|110.7|110.74|110.7|110.54|110.52|111084
1676464800000|2023-02-15 12:40:00|110.72|110.62|110.72|110.68|110.74|110.7|110.62|110.56|77158
1676465100000|2023-02-15 12:45:00|110.76|110.72|110.72|110.68|110.8|110.74|110.72|110.66|42981
1676465400000|2023-02-15 12:50:00|110.76|110.72|110.56|110.52|110.76|110.72|110.56|110.52|68306
1676465700000|2023-02-15 12:55:00|110.54|110.54|110.62|110.58|110.62|110.58|110.54|110.54|48310
1676466000000|2023-02-15 13:00:00|110.58|110.6|110.56|110.52|110.62|110.6|110.54|110.5|36962
1676466300000|2023-02-15 13:05:00|110.58|110.54|110.56|110.54|110.58|110.56|110.52|110.48|37550
1676466600000|2023-02-15 13:10:00|110.58|110.48|110.46|110.42|110.58|110.54|110.44|110.4|74448
1676466900000|2023-02-15 13:15:00|110.48|110.44|110.44|110.4|110.52|110.48|110.38|110.32|50885
1676467200000|2023-02-15 13:20:00|110.46|110.34|110.42|110.38|110.46|110.42|110.38|110.34|31612
1676467500000|2023-02-15 13:25:00|110.44|110.42|110.38|110.32|110.5|110.48|110.32|110.22|80894
1676467800000|2023-02-15 13:30:00|110.36|110.34|110.16|110.12|110.5|110.42|110.12|110.06|99077
1676468100000|2023-02-15 13:35:00|110.14|110.18|110.34|110.3|110.36|110.3|110.14|110.1|37329
1676468400000|2023-02-15 13:40:00|110.28|110.22|110.18|110.12|110.28|110.22|110.12|110.06|260787
1676468700000|2023-02-15 13:45:00|110.28|110.2|110.16|110.1|110.36|110.3|110.14|110.1|62793
1676469000000|2023-02-15 13:50:00|110.24|110.2|110.34|110.28|110.44|110.4|110.24|110.2|46939
1676469300000|2023-02-15 13:55:00|110.38|110.32|110.06|109.98|110.46|110.4|110.04|109.96|106602
1676469600000|2023-02-15 14:00:00|110.02|109.92|110.2|110.14|110.22|110.16|109.98|109.92|119506
1676469900000|2023-02-15 14:05:00|110.18|110.18|110.44|110.4|110.46|110.4|110.18|110.14|46371
1676470200000|2023-02-15 14:10:00|110.4|110.42|110.42|110.32|110.44|110.42|110.38|110.32|30136
1676470500000|2023-02-15 14:15:00|110.38|110.34|110.4|110.36|110.44|110.38|110.26|110.18|223364
1676470800000|2023-02-15 14:20:00|110.44|110.38|110.42|110.36|110.44|110.4|110.32|110.26|18436
1676471100000|2023-02-15 14:25:00|110.44|110.38|110.4|110.34|110.5|110.44|110.4|110.32|48704
1676471400000|2023-02-15 14:30:00|110.44|110.38|110.54|110.48|110.62|110.56|110.44|110.38|137139
1676471700000|2023-02-15 14:35:00|110.52|110.5|110.82|110.76|110.82|110.78|110.52|110.48|92278
1676472000000|2023-02-15 14:40:00|110.8|110.7|110.84|110.78|110.92|110.86|110.68|110.62|142333
1676472300000|2023-02-15 14:45:00|110.82|110.8|110.78|110.72|110.92|110.9|110.78|110.72|53594
1676472600000|2023-02-15 14:50:00|110.76|110.7|110.84|110.8|110.86|110.8|110.76|110.7|33315
1676472900000|2023-02-15 14:55:00|110.82|110.82|110.86|110.8|110.9|110.86|110.8|110.78|94631
1676473200000|2023-02-15 15:00:00|110.88|110.82|110.78|110.76|110.94|110.9|110.68|110.64|96921
1676473500000|2023-02-15 15:05:00|110.74|110.7|110.88|110.84|110.96|110.92|110.74|110.7|206072
1676473800000|2023-02-15 15:10:00|110.86|110.82|111.04|110.98|111.26|111.2|110.84|110.8|167637
1676474100000|2023-02-15 15:15:00|111.08|111.02|111.18|111.12|111.32|111.26|111.08|111|375845
1676474400000|2023-02-15 15:20:00|111.16|111.16|111.1|111.06|111.28|111.26|111.1|111.06|157549
1676474700000|2023-02-15 15:25:00|111.14|111.04|111.1|111.04|111.18|111.12|110.94|110.88|113705
1676475000000|2023-02-15 15:30:00|111.08|111.06|111.14|111.08|111.24|111.2|111.06|111.02|102059
1676475300000|2023-02-15 15:35:00|111.16|111.1|111.16|111.12|111.34|111.28|111.16|111.1|261246
1676475600000|2023-02-15 15:40:00|111.22|111.1|110.9|110.84|111.22|111.18|110.88|110.82|82218
1676475900000|2023-02-15 15:45:00|110.88|110.86|110.98|110.92|111|110.98|110.78|110.72|66741
1676476200000|2023-02-15 15:50:00|110.96|110.94|111.28|111.24|111.32|111.26|110.96|110.92|664091
1676476500000|2023-02-15 15:55:00|111.2|111.14|111.3|111.24|111.48|111.42|111.16|111.1|137018
1676476800000|2023-02-15 16:00:00|111.32|111.3|111.5|111.46|111.64|111.58|111.32|111.3|239367
1676477100000|2023-02-15 16:05:00|111.44|111.44|111.64|111.58|111.76|111.72|111.44|111.38|316010
1676477400000|2023-02-15 16:10:00|111.66|111.6|111.72|111.68|111.86|111.8|111.52|111.46|190787
1676477700000|2023-02-15 16:15:00|111.74|111.7|112.18|112.14|112.22|112.18|111.74|111.68|412530
1676478000000|2023-02-15 16:20:00|112.22|112.16|112.14|112.1|112.24|112.22|112.06|112.02|160469
1676478300000|2023-02-15 16:25:00|112.12|112.08|112.04|111.98|112.14|112.1|112.04|111.98|333244
1676534400000|2023-02-16 08:00:00|112.98|112.64|113.54|113.4|113.78|113.64|112.88|112.64|490391
1676534700000|2023-02-16 08:05:00|113.42|113.24|113.64|113.52|113.76|113.62|113.28|113.18|246811
1676535000000|2023-02-16 08:10:00|113.62|113.54|113.7|113.64|113.7|113.64|113.12|113|271946
1676535300000|2023-02-16 08:15:00|113.68|113.58|113.8|113.72|113.84|113.72|113.5|113.38|186350
1676535600000|2023-02-16 08:20:00|113.74|113.66|113.54|113.5|113.76|113.66|113.44|113.36|233059
1676535900000|2023-02-16 08:25:00|113.5|113.48|113.64|113.58|113.68|113.62|113.42|113.32|89522
1676536200000|2023-02-16 08:30:00|113.66|113.62|113.76|113.68|113.98|113.96|113.54|113.44|295409
1676536500000|2023-02-16 08:35:00|113.72|113.54|113.5|113.36|113.72|113.58|113.36|113.28|209100
1676536800000|2023-02-16 08:40:00|113.52|113.38|113.6|113.54|113.98|113.88|113.38|113.34|197418
1676537100000|2023-02-16 08:45:00|113.7|113.6|113.5|113.42|113.72|113.64|113.44|113.36|174338
1676537400000|2023-02-16 08:50:00|113.52|113.44|113.58|113.5|113.64|113.58|113.46|113.38|138153
1676537700000|2023-02-16 08:55:00|113.6|113.56|113.36|113.3|113.64|113.56|113.28|113.2|209234
1676538000000|2023-02-16 09:00:00|113.38|113.32|113.24|113.22|113.4|113.32|113.16|113.08|51634
1676538300000|2023-02-16 09:05:00|113.3|113.24|113.58|113.5|113.6|113.52|113.2|113.14|96898
1676538600000|2023-02-16 09:10:00|113.7|113.52|113.64|113.56|113.7|113.66|113.58|113.5|35380
1676538900000|2023-02-16 09:15:00|113.66|113.54|113.66|113.62|113.82|113.76|113.54|113.44|136426
1676539200000|2023-02-16 09:20:00|113.68|113.6|113.98|113.92|113.98|113.96|113.6|113.54|64737
1676539500000|2023-02-16 09:25:00|113.96|113.94|113.86|113.8|114.16|114.1|113.74|113.66|119920
1676539800000|2023-02-16 09:30:00|113.84|113.82|113.8|113.74|113.9|113.86|113.8|113.74|142756
1676540100000|2023-02-16 09:35:00|113.78|113.7|113.96|113.92|114.1|114.04|113.76|113.68|193732
1676540400000|2023-02-16 09:40:00|113.9|113.82|113.92|113.84|114|113.94|113.88|113.82|42018
1676540700000|2023-02-16 09:45:00|113.9|113.76|114.2|114.16|114.2|114.18|113.82|113.76|131607
1676541000000|2023-02-16 09:50:00|114.32|114.18|114.14|114.08|114.42|114.32|114.14|114.08|96502
1676541300000|2023-02-16 09:55:00|114.04|114.1|113.92|113.86|114.22|114.12|113.92|113.86|180801
1676541600000|2023-02-16 10:00:00|114.04|113.96|114.08|114|114.28|114.2|114|113.94|156693
1676541900000|2023-02-16 10:05:00|114.1|114.04|114.04|113.98|114.12|114.06|113.92|113.86|41314
1676542200000|2023-02-16 10:10:00|114.06|114|114.12|114.02|114.14|114.06|114.02|113.94|87313
1676542500000|2023-02-16 10:15:00|114.1|114.04|114.12|114.06|114.18|114.1|114.02|113.94|115750
1676542800000|2023-02-16 10:20:00|114.04|114.04|114.08|114.02|114.12|114.06|114.02|113.94|102507
1676543100000|2023-02-16 10:25:00|114.04|113.98|114.08|114.02|114.16|114.08|114|113.98|200387
1676543400000|2023-02-16 10:30:00|114.04|114.04|114.08|114|114.2|114.14|114.04|113.98|156978
1676543700000|2023-02-16 10:35:00|114.06|114.02|114.08|114.02|114.12|114.06|113.86|113.8|52940
1676544000000|2023-02-16 10:40:00|114.06|114|114.04|114|114.12|114.06|113.96|113.88|99842
1676544300000|2023-02-16 10:45:00|114|113.92|114.02|113.96|114.08|114.02|113.94|113.88|54942
1676544600000|2023-02-16 10:50:00|114|114.04|114.04|113.96|114.14|114.08|113.96|113.92|158722
1676544900000|2023-02-16 10:55:00|114.06|113.98|114.06|114|114.08|114.04|113.94|113.88|65109
1676545200000|2023-02-16 11:00:00|114.08|114.02|113.96|113.92|114.08|114.02|113.84|113.8|82698
1676545500000|2023-02-16 11:05:00|113.92|113.9|114.1|114.04|114.12|114.06|113.92|113.9|103694
1676545800000|2023-02-16 11:10:00|114.08|113.98|114.1|114.06|114.12|114.06|114|113.96|64291
1676546100000|2023-02-16 11:15:00|114.16|114.1|114|113.96|114.16|114.1|113.98|113.94|108433
1676546400000|2023-02-16 11:20:00|113.98|113.92|113.96|113.92|114|113.94|113.88|113.82|89278
1676546700000|2023-02-16 11:25:00|114|113.94|114.06|114.04|114.16|114.12|114|113.94|58509
1676547000000|2023-02-16 11:30:00|114.1|114.06|114.16|114.12|114.2|114.16|114.1|114.06|80965
1676547300000|2023-02-16 11:35:00|114.18|114.14|114.06|114.02|114.24|114.2|114.06|114|145570
1676547600000|2023-02-16 11:40:00|114.1|114.06|113.94|113.88|114.1|114.06|113.94|113.88|35253
1676547900000|2023-02-16 11:45:00|113.92|113.98|114.12|114.08|114.14|114.1|113.92|113.98|35821
1676548200000|2023-02-16 11:50:00|114.18|114.14|114.34|114.3|114.34|114.3|114.18|114.12|66351
1676548500000|2023-02-16 11:55:00|114.32|114.36|114.64|114.58|114.72|114.66|114.32|114.32|148969
1676548800000|2023-02-16 12:00:00|114.66|114.6|114.48|114.44|114.72|114.66|114.48|114.42|164230
1676549100000|2023-02-16 12:05:00|114.46|114.38|114.38|114.36|114.46|114.42|114.22|114.2|111955
1676549400000|2023-02-16 12:10:00|114.42|114.34|114.7|114.68|114.7|114.68|114.38|114.32|85187
1676549700000|2023-02-16 12:15:00|114.74|114.64|114.6|114.58|114.76|114.7|114.58|114.54|184359
1676550000000|2023-02-16 12:20:00|114.68|114.6|114.58|114.52|114.7|114.66|114.52|114.48|47893
1676550300000|2023-02-16 12:25:00|114.62|114.56|114.48|114.46|114.62|114.58|114.44|114.4|157974
1676550600000|2023-02-16 12:30:00|114.54|114.48|114.44|114.4|114.58|114.52|114.44|114.36|69555
1676550900000|2023-02-16 12:35:00|114.38|114.32|114.4|114.36|114.5|114.42|114.3|114.24|124131
1676551200000|2023-02-16 12:40:00|114.42|114.4|114.46|114.4|114.48|114.44|114.42|114.4|16785
1676551500000|2023-02-16 12:45:00|114.48|114.42|114.58|114.52|114.6|114.54|114.48|114.42|122640
1676551800000|2023-02-16 12:50:00|114.54|114.5|114.56|114.5|114.56|114.5|114.5|114.44|78322
1676552100000|2023-02-16 12:55:00|114.58|114.52|114.62|114.56|114.66|114.6|114.48|114.44|88787
1676552400000|2023-02-16 13:00:00|114.64|114.6|114.72|114.66|114.74|114.68|114.6|114.56|73345
1676552700000|2023-02-16 13:05:00|114.74|114.68|114.82|114.76|114.86|114.78|114.64|114.56|181738
1676553000000|2023-02-16 13:10:00|114.76|114.72|114.64|114.6|114.86|114.8|114.64|114.6|154842
1676553300000|2023-02-16 13:15:00|114.6|114.52|114.58|114.52|114.62|114.56|114.52|114.46|28361
1676553600000|2023-02-16 13:20:00|114.56|114.48|114.58|114.54|114.58|114.54|114.52|114.48|110691
1676553900000|2023-02-16 13:25:00|114.54|114.5|114.72|114.46|114.72|114.6|114.52|114.38|84791
1676554200000|2023-02-16 13:30:00|114.7|114.22|114.5|114.44|114.7|114.54|114.44|114.22|152084
1676554500000|2023-02-16 13:35:00|114.54|114.46|114.6|114.56|114.6|114.56|114.42|114.34|103933
1676554800000|2023-02-16 13:40:00|114.52|114.44|114.48|114.42|114.7|114.64|114.36|114.3|85012
1676555100000|2023-02-16 13:45:00|114.5|114.44|114.42|114.36|114.6|114.54|114.34|114.26|80194
1676555400000|2023-02-16 13:50:00|114.4|114.32|114.5|114.44|114.5|114.46|114.26|114.2|106727
1676555700000|2023-02-16 13:55:00|114.48|114.42|114.56|114.5|114.6|114.54|114.44|114.38|87797
1676556000000|2023-02-16 14:00:00|114.54|114.48|114.42|114.38|114.58|114.48|114.34|114.26|74529
1676556300000|2023-02-16 14:05:00|114.4|114.34|114.4|114.34|114.42|114.38|114.26|114.18|138551
1676556600000|2023-02-16 14:10:00|114.42|114.3|114.3|114.26|114.42|114.36|114.28|114.2|56013
1676556900000|2023-02-16 14:15:00|114.32|114.28|114.24|114.18|114.38|114.32|114.14|114.06|84454
1676557200000|2023-02-16 14:20:00|114.22|114.2|114|113.98|114.26|114.22|114|113.92|99456
1676557500000|2023-02-16 14:25:00|114.06|114|113.82|113.78|114.08|114.02|113.82|113.78|100920
1676557800000|2023-02-16 14:30:00|113.9|113.82|113.96|113.9|114.12|114.06|113.86|113.78|110898
1676558100000|2023-02-16 14:35:00|113.94|113.86|113.68|113.64|113.96|113.94|113.6|113.54|170054
1676558400000|2023-02-16 14:40:00|113.7|113.62|113.74|113.68|113.82|113.78|113.56|113.5|58934
1676558700000|2023-02-16 14:45:00|113.72|113.64|113.48|113.44|113.72|113.66|113.44|113.4|42542
1676559000000|2023-02-16 14:50:00|113.46|113.4|113.48|113.42|113.74|113.68|113.46|113.4|70377
1676559300000|2023-02-16 14:55:00|113.54|113.5|113.48|113.44|113.56|113.5|113.44|113.38|60725
1676559600000|2023-02-16 15:00:00|113.46|113.4|113.34|113.3|113.5|113.48|113.3|113.24|82799
1676559900000|2023-02-16 15:05:00|113.32|113.24|112.82|112.78|113.34|113.3|112.74|112.7|311582
1676560200000|2023-02-16 15:10:00|112.84|112.76|112.76|112.72|113|112.94|112.58|112.52|107076
1676560500000|2023-02-16 15:15:00|112.8|112.74|112.98|112.94|113.12|113.04|112.8|112.74|207819
1676560800000|2023-02-16 15:20:00|113.02|112.96|113.1|113.06|113.16|113.1|112.98|112.94|162462
1676561100000|2023-02-16 15:25:00|113.14|113.08|113.24|113.22|113.3|113.24|113.12|113.08|57162
1676561400000|2023-02-16 15:30:00|113.2|113.14|113.02|112.98|113.24|113.18|113|112.96|87967
1676561700000|2023-02-16 15:35:00|113.06|113|113.14|113.1|113.24|113.2|113|112.94|107696
1676562000000|2023-02-16 15:40:00|113.12|113.12|113.16|113.12|113.16|113.12|113.08|113.02|80935
1676562300000|2023-02-16 15:45:00|113.14|113.14|113.28|113.24|113.32|113.28|113.14|113.08|77119
1676562600000|2023-02-16 15:50:00|113.26|113.22|113.28|113.24|113.3|113.24|113.22|113.16|78793
1676562900000|2023-02-16 15:55:00|113.26|113.2|113.06|113|113.26|113.2|113.02|112.98|71312
1676563200000|2023-02-16 16:00:00|113.08|113.02|113.1|113.08|113.18|113.14|113.04|112.98|49438
1676563500000|2023-02-16 16:05:00|113.12|113.1|113.2|113.16|113.34|113.32|113.08|113.02|61111
1676563800000|2023-02-16 16:10:00|113.18|113.09|113.18|113.11|113.22|113.13|113.04|112.95|17604
1676564100000|2023-02-16 16:15:00|113.2|113.13|113.52|113.41|113.52|113.43|113.2|113.13|33647
1676564400000|2023-02-16 16:20:00|113.5|113.43|113.4|113.31|113.54|113.45|113.36|113.25|22208
1676564700000|2023-02-16 16:25:00|113.36|113.29|113.3|113.17|113.4|113.29|113.18|113.07|56900
1676620800000|2023-02-17 08:00:00|112.96|111.98|111.84|111.72|112.96|112.34|111.6|111.42|346315
1676621100000|2023-02-17 08:05:00|111.94|111.8|112.46|112.34|112.46|112.34|111.88|111.72|118990
1676621400000|2023-02-17 08:10:00|112.48|112.4|112.54|112.42|112.86|112.74|112.46|112.38|170188
1676621700000|2023-02-17 08:15:00|112.56|112.46|112.34|112.26|112.72|112.6|112.26|112.16|29499
1676622000000|2023-02-17 08:20:00|112.4|112.28|111.72|111.58|112.4|112.34|111.72|111.58|94173
1676622300000|2023-02-17 08:25:00|111.7|111.56|111.56|111.46|111.88|111.76|111.5|111.38|205026
1676622600000|2023-02-17 08:30:00|111.58|111.48|111.88|111.78|111.9|111.78|111.56|111.46|94483
1676622900000|2023-02-17 08:35:00|111.9|111.7|111.32|111.22|111.9|111.7|111.32|111.2|129760
1676623200000|2023-02-17 08:40:00|111.42|111.3|111.38|111.3|111.42|111.3|111.08|110.98|48311
1676623500000|2023-02-17 08:45:00|111.48|111.36|111.78|111.68|111.84|111.72|111.46|111.36|71808
1676623800000|2023-02-17 08:50:00|111.8|111.7|111.86|111.82|111.94|111.82|111.66|111.58|118312
1676624100000|2023-02-17 08:55:00|111.92|111.84|112.12|112.02|112.24|112.16|111.84|111.78|56871
1676624400000|2023-02-17 09:00:00|112.1|112|112.16|112.04|112.26|112.16|111.92|111.82|67776
1676624700000|2023-02-17 09:05:00|112.18|112.06|112.32|112.26|112.4|112.34|112.04|111.96|41733
1676625000000|2023-02-17 09:10:00|112.28|112.18|112.14|112.08|112.4|112.36|112.14|112.08|68687
1676625300000|2023-02-17 09:15:00|112.18|112.1|111.86|111.82|112.18|112.14|111.86|111.78|88927
1676625600000|2023-02-17 09:20:00|111.78|111.72|112.34|112.28|112.42|112.34|111.78|111.72|177889
1676625900000|2023-02-17 09:25:00|112.38|112.32|112.52|112.44|112.54|112.46|112.34|112.28|63671
1676626200000|2023-02-17 09:30:00|112.54|112.46|112.62|112.56|112.62|112.56|112.3|112.24|17339
1676626500000|2023-02-17 09:35:00|112.68|112.58|112.82|112.74|112.82|112.76|112.68|112.58|28826
1676626800000|2023-02-17 09:40:00|112.86|112.8|112.66|112.58|112.9|112.82|112.66|112.58|95035
1676627100000|2023-02-17 09:45:00|112.68|112.6|112.78|112.72|112.8|112.72|112.64|112.6|36294
1676627400000|2023-02-17 09:50:00|112.72|112.74|112.68|112.62|112.78|112.76|112.66|112.58|24934
1676627700000|2023-02-17 09:55:00|112.7|112.64|112.8|112.74|112.82|112.8|112.6|112.56|18488
1676628000000|2023-02-17 10:00:00|112.82|112.76|112.58|112.5|112.82|112.76|112.44|112.36|37297
1676628300000|2023-02-17 10:05:00|112.56|112.38|112.62|112.58|112.62|112.58|112.36|112.3|18921
1676628900000|2023-02-17 10:15:00|112.44|112.34|112.52|112.44|112.6|112.54|112.32|112.26|72101
1676629200000|2023-02-17 10:20:00|112.5|112.48|112.42|112.34|112.62|112.56|112.3|112.22|45055
1676629500000|2023-02-17 10:25:00|112.4|112.36|112.54|112.48|112.6|112.52|112.4|112.36|44638
1676629800000|2023-02-17 10:30:00|112.5|112.46|112.38|112.32|112.54|112.48|112.38|112.3|27965
1676630100000|2023-02-17 10:35:00|112.32|112.24|112.28|112.22|112.4|112.32|112.28|112.22|38833
1676630400000|2023-02-17 10:40:00|112.3|112.26|112.24|112.16|112.42|112.36|112.2|112.14|33861
1676630700000|2023-02-17 10:45:00|112.22|112.12|112.34|112.28|112.36|112.3|112.18|112.12|45535
1676631000000|2023-02-17 10:50:00|112.36|112.3|112.14|112.08|112.36|112.3|112.1|112.04|45279
1676631300000|2023-02-17 10:55:00|112.12|112.06|111.98|111.92|112.12|112.06|111.92|111.88|122982
1676631600000|2023-02-17 11:00:00|111.92|111.84|111.7|111.62|111.94|111.86|111.68|111.6|132824
1676631900000|2023-02-17 11:05:00|111.68|111.64|111.72|111.64|111.8|111.74|111.64|111.56|58190
1676632200000|2023-02-17 11:10:00|111.74|111.66|112|111.92|112|111.92|111.72|111.66|53666
1676632500000|2023-02-17 11:15:00|112.04|111.94|111.84|111.76|112.04|111.98|111.84|111.76|26632
1676632800000|2023-02-17 11:20:00|111.82|111.8|111.96|111.9|112.22|112.14|111.82|111.8|34546
1676633100000|2023-02-17 11:25:00|111.98|111.92|112.12|112.06|112.2|112.12|111.96|111.92|36412
1676633400000|2023-02-17 11:30:00|112.14|112.08|111.98|111.92|112.18|112.14|111.94|111.9|20542
1676633700000|2023-02-17 11:35:00|111.96|111.9|111.88|111.82|111.96|111.9|111.82|111.76|9522
1676634000000|2023-02-17 11:40:00|111.94|111.88|112.02|111.94|112.04|111.98|111.94|111.86|11056
1676634300000|2023-02-17 11:45:00|112|111.96|112.08|112.02|112.08|112.02|112|111.94|9229
1676634600000|2023-02-17 11:50:00|112.06|112.04|111.92|111.86|112.1|112.04|111.92|111.84|17118
1676634900000|2023-02-17 11:55:00|111.94|111.88|111.86|111.8|111.94|111.9|111.82|111.76|8289
1676635200000|2023-02-17 12:00:00|111.84|111.82|111.94|111.9|111.96|111.9|111.84|111.78|38879
1676635500000|2023-02-17 12:05:00|111.96|111.94|111.92|111.86|112.02|111.96|111.9|111.86|106012
1676635800000|2023-02-17 12:10:00|111.94|111.88|112.08|112.02|112.1|112.02|111.92|111.88|24257
1676636100000|2023-02-17 12:15:00|112.06|112|112.04|111.98|112.06|112|111.96|111.92|7936
1676636400000|2023-02-17 12:20:00|112.02|111.96|112.16|112.08|112.16|112.08|112|111.96|62177
1676636700000|2023-02-17 12:25:00|112.14|112.1|112.22|112.16|112.24|112.18|112.14|112.1|15382
1676637000000|2023-02-17 12:30:00|112.24|112.14|112.24|112.22|112.28|112.24|112.08|112.02|25838
1676637300000|2023-02-17 12:35:00|112.26|112.18|112.34|112.3|112.38|112.32|112.22|112.16|74000
1676637600000|2023-02-17 12:40:00|112.36|112.32|112.38|112.32|112.42|112.38|112.24|112.18|54564
1676637900000|2023-02-17 12:45:00|112.34|112.34|112.32|112.26|112.38|112.34|112.3|112.26|62852
1676638200000|2023-02-17 12:50:00|112.28|112.22|112.24|112.18|112.32|112.26|112.12|112.08|46243
1676638500000|2023-02-17 12:55:00|112.22|112.14|112.04|112|112.22|112.14|112.04|112|11920
1676638800000|2023-02-17 13:00:00|112.1|112.02|112.16|112.12|112.18|112.12|112.08|112.02|21568
1676639100000|2023-02-17 13:05:00|112.2|112.14|112.16|112.1|112.22|112.16|112.08|112.02|31414
1676639400000|2023-02-17 13:10:00|112.14|112.12|112|111.96|112.16|112.12|112|111.94|135894
1676639700000|2023-02-17 13:15:00|112.02|111.98|111.94|111.9|112.04|112|111.92|111.86|15540
1676640000000|2023-02-17 13:20:00|112|111.92|112.04|112|112.06|112|112|111.92|12591
1676640300000|2023-02-17 13:25:00|112.02|111.98|112|111.96|112.06|112|111.9|111.86|10368
1676640600000|2023-02-17 13:30:00|112.02|111.98|111.98|111.92|112.04|112|111.88|111.82|21002
1676640900000|2023-02-17 13:35:00|112|111.94|111.94|111.9|112.02|111.96|111.92|111.86|35992
1676641200000|2023-02-17 13:40:00|111.92|111.86|112.12|112.06|112.12|112.06|111.88|111.82|19791
1676641500000|2023-02-17 13:45:00|112.14|112.04|112.1|112.06|112.14|112.1|112.08|112.04|10346
1676641800000|2023-02-17 13:50:00|112.06|112.04|112.12|112.08|112.18|112.14|112.02|111.96|28683
1676642100000|2023-02-17 13:55:00|112.1|112.06|112.02|111.98|112.18|112.12|112|111.96|181204
1676642400000|2023-02-17 14:00:00|112|111.96|112.12|112.08|112.12|112.08|112|111.96|45366
1676642700000|2023-02-17 14:05:00|112.08|112.04|112.2|112.16|112.22|112.18|112.06|112.02|42195
1676643000000|2023-02-17 14:10:00|112.18|112.14|112.26|112.22|112.32|112.26|112.14|112.1|36907
1676643300000|2023-02-17 14:15:00|112.24|112.2|112.28|112.22|112.28|112.22|112.1|112.04|59726
1676643600000|2023-02-17 14:20:00|112.26|112.26|112.34|112.28|112.38|112.34|112.24|112.16|77424
1676643900000|2023-02-17 14:25:00|112.32|112.26|112.36|112.28|112.36|112.3|112.2|112.16|36629
1676644200000|2023-02-17 14:30:00|112.34|112.3|112.44|112.38|112.56|112.5|112.28|112.24|158069
1676644500000|2023-02-17 14:35:00|112.4|112.36|112.38|112.34|112.44|112.38|112.28|112.22|13471
1676644800000|2023-02-17 14:40:00|112.34|112.28|112.3|112.24|112.42|112.36|112.22|112.16|69983
1676645100000|2023-02-17 14:45:00|112.26|112.2|112.26|112.2|112.42|112.38|112.18|112.12|38067
1676645400000|2023-02-17 14:50:00|112.24|112.18|112.08|112.02|112.3|112.26|111.94|111.88|45261
1676645700000|2023-02-17 14:55:00|112.1|112.04|111.96|111.92|112.2|112.12|111.96|111.88|51882
1676646000000|2023-02-17 15:00:00|111.98|111.94|111.96|111.9|112.06|112|111.88|111.82|38973
1676646300000|2023-02-17 15:05:00|111.98|111.92|112.04|112.02|112.08|112.04|111.86|111.82|37851
1676646600000|2023-02-17 15:10:00|112.02|111.98|111.96|111.92|112.06|112.02|111.88|111.84|56006
1676646900000|2023-02-17 15:15:00|111.98|111.88|112.08|112.02|112.14|112.1|111.82|111.76|69253
1676647200000|2023-02-17 15:20:00|112.1|112.06|112.22|112.16|112.22|112.16|112.02|111.96|53991
1676647500000|2023-02-17 15:25:00|112.2|112.1|112.22|112.16|112.22|112.18|112.1|112.06|39476
1676647800000|2023-02-17 15:30:00|112.2|112.2|112.56|112.5|112.7|112.66|112.2|112.2|43865
1676648100000|2023-02-17 15:35:00|112.54|112.48|112.7|112.66|112.84|112.78|112.52|112.48|112486
1676648400000|2023-02-17 15:40:00|112.72|112.68|112.68|112.64|112.82|112.76|112.66|112.6|61128
1676648700000|2023-02-17 15:45:00|112.7|112.66|112.58|112.54|112.72|112.68|112.52|112.46|35290
1676649000000|2023-02-17 15:50:00|112.6|112.58|112.58|112.54|112.72|112.68|112.56|112.5|33036
1676649300000|2023-02-17 15:55:00|112.62|112.56|112.5|112.46|112.62|112.56|112.36|112.32|24564
1676649600000|2023-02-17 16:00:00|112.46|112.42|112.46|112.42|112.52|112.46|112.44|112.4|57157
1676649900000|2023-02-17 16:05:00|112.48|112.44|112.6|112.58|112.7|112.66|112.48|112.44|62324
1676650200000|2023-02-17 16:10:00|112.62|112.54|112.62|112.56|112.86|112.82|112.6|112.54|197819
1676650500000|2023-02-17 16:15:00|112.64|112.58|112.74|112.7|112.84|112.78|112.64|112.58|49404
1676650800000|2023-02-17 16:20:00|112.72|112.68|112.62|112.56|112.74|112.68|112.42|112.36|97725
1676651100000|2023-02-17 16:25:00|112.58|112.54|112.58|112.54|112.66|112.58|112.44|112.4|164432
1676880000000|2023-02-20 08:00:00|112.98|112.62|113.62|113.38|113.72|113.48|112.86|112.6|235011
1676880300000|2023-02-20 08:05:00|113.68|113.4|112.68|112.6|113.68|113.4|112.68|112.6|97903
1676880600000|2023-02-20 08:10:00|112.66|112.5|112.16|112.02|112.66|112.5|112.16|112.02|117415
1676880900000|2023-02-20 08:15:00|112.26|112.04|112.48|112.38|112.52|112.4|112.22|112.04|25039
1676881200000|2023-02-20 08:20:00|112.5|112.4|112.68|112.6|112.74|112.66|112.5|112.4|76809
1676881500000|2023-02-20 08:25:00|112.82|112.72|112.16|112.06|112.82|112.72|112.16|112.06|53618
1676881800000|2023-02-20 08:30:00|112.18|112.08|112.52|112.42|112.54|112.44|112.18|112.08|71863
1676882100000|2023-02-20 08:35:00|112.58|112.46|112.58|112.44|112.6|112.52|112.46|112.34|26296
1676882400000|2023-02-20 08:40:00|112.5|112.4|112.48|112.4|112.58|112.48|112.44|112.38|5117
1676882700000|2023-02-20 08:45:00|112.5|112.42|112.38|112.26|112.52|112.46|112.28|112.2|71779
1676883000000|2023-02-20 08:50:00|112.32|112.28|112.28|112.22|112.4|112.32|112.26|112.18|61715
1676883300000|2023-02-20 08:55:00|112.36|112.28|112.36|112.24|112.42|112.32|112.28|112.22|172043
1676883600000|2023-02-20 09:00:00|112.38|112.28|112.32|112.24|112.48|112.4|112.28|112.2|8556
1676883900000|2023-02-20 09:05:00|112.3|112.22|112.48|112.42|112.5|112.42|112.28|112.2|23775
1676884200000|2023-02-20 09:10:00|112.54|112.44|112.24|112.16|112.54|112.46|112.24|112.16|39576
1676884500000|2023-02-20 09:15:00|112.22|112.1|111.78|111.72|112.24|112.1|111.78|111.72|57819
1676884800000|2023-02-20 09:20:00|111.88|111.78|111.86|111.8|111.9|111.8|111.76|111.7|54543
1676885100000|2023-02-20 09:25:00|111.9|111.84|111.94|111.88|111.94|111.88|111.82|111.78|82282
1676885400000|2023-02-20 09:30:00|111.9|111.84|111.62|111.56|111.9|111.84|111.5|111.44|115552
1676885700000|2023-02-20 09:35:00|111.52|111.44|111.38|111.3|111.56|111.52|111.26|111.18|46200
1676886000000|2023-02-20 09:40:00|111.36|111.28|111.26|111.18|111.36|111.3|111.24|111.16|109307
1676886300000|2023-02-20 09:45:00|111.24|111.16|111.32|111.28|111.32|111.28|111.18|111.14|63167
1676886600000|2023-02-20 09:50:00|111.36|111.3|111.46|111.36|111.48|111.36|111.36|111.3|18529
1676886900000|2023-02-20 09:55:00|111.44|111.4|111.44|111.36|111.46|111.42|111.36|111.3|134905
1676887200000|2023-02-20 10:00:00|111.46|111.38|111.46|111.36|111.48|111.4|111.34|111.28|44374
1676887500000|2023-02-20 10:05:00|111.44|111.38|111.62|111.56|111.62|111.58|111.42|111.36|29827
1676887800000|2023-02-20 10:10:00|111.72|111.64|111.68|111.62|111.74|111.64|111.66|111.58|15430
1676888100000|2023-02-20 10:15:00|111.76|111.6|111.72|111.68|111.78|111.7|111.72|111.6|24031
1676888400000|2023-02-20 10:20:00|111.74|111.58|111.6|111.56|111.74|111.62|111.6|111.56|18780
1676888700000|2023-02-20 10:25:00|111.56|111.54|111.6|111.52|111.64|111.6|111.56|111.5|48036
1676889000000|2023-02-20 10:30:00|111.58|111.54|111.72|111.68|111.72|111.68|111.54|111.5|25004
1676889300000|2023-02-20 10:35:00|111.78|111.74|111.72|111.68|111.8|111.74|111.7|111.66|61296
1676889600000|2023-02-20 10:40:00|111.76|111.72|111.86|111.82|111.88|111.82|111.72|111.68|88262
1676889900000|2023-02-20 10:45:00|111.88|111.8|111.86|111.8|111.88|111.8|111.86|111.8|60842
1676890200000|2023-02-20 10:50:00|111.8|111.74|111.92|111.86|111.92|111.86|111.8|111.74|23416
1676890500000|2023-02-20 10:55:00|111.9|111.82|111.96|111.92|111.96|111.92|111.86|111.82|1747
1676890800000|2023-02-20 11:00:00|112|111.94|111.62|111.56|112|111.96|111.62|111.54|24078
1676891100000|2023-02-20 11:05:00|111.6|111.54|111.58|111.54|111.62|111.56|111.58|111.54|7218
1676891400000|2023-02-20 11:10:00|111.56|111.5|111.56|111.52|111.58|111.54|111.56|111.5|59913
1676891700000|2023-02-20 11:15:00|111.64|111.54|111.56|111.5|111.64|111.58|111.44|111.38|25503
1676892000000|2023-02-20 11:20:00|111.54|111.52|111.48|111.42|111.62|111.56|111.46|111.42|29472
1676892300000|2023-02-20 11:25:00|111.44|111.44|111.42|111.36|111.48|111.44|111.36|111.32|54093
1676892600000|2023-02-20 11:30:00|111.4|111.34|111.4|111.34|111.42|111.36|111.38|111.32|17051
1676892900000|2023-02-20 11:35:00|111.38|111.36|111.46|111.42|111.48|111.42|111.36|111.32|15683
1676893200000|2023-02-20 11:40:00|111.44|111.4|111.42|111.36|111.44|111.4|111.4|111.36|67723
1676893500000|2023-02-20 11:45:00|111.34|111.28|111.42|111.36|111.42|111.36|111.3|111.26|67769
1676893800000|2023-02-20 11:50:00|111.44|111.42|111.42|111.38|111.48|111.42|111.4|111.34|21259
1676894100000|2023-02-20 11:55:00|111.46|111.4|111.38|111.34|111.48|111.44|111.38|111.32|46675
1676894400000|2023-02-20 12:00:00|111.42|111.32|111.46|111.4|111.46|111.4|111.38|111.32|47035
1676894700000|2023-02-20 12:05:00|111.48|111.42|111.48|111.44|111.5|111.46|111.46|111.4|25984
1676895000000|2023-02-20 12:10:00|111.44|111.42|111.5|111.46|111.52|111.48|111.38|111.34|26114
1676895300000|2023-02-20 12:15:00|111.52|111.48|111.52|111.5|111.58|111.52|111.44|111.42|12493
1676895600000|2023-02-20 12:20:00|111.54|111.48|111.6|111.54|111.6|111.54|111.54|111.48|25926
1676895900000|2023-02-20 12:25:00|111.58|111.5|111.68|111.62|111.68|111.62|111.54|111.5|14354
1676896200000|2023-02-20 12:30:00|111.6|111.54|111.56|111.5|111.6|111.56|111.56|111.5|56907
1676896500000|2023-02-20 12:35:00|111.58|111.52|111.56|111.5|111.58|111.54|111.48|111.44|14420
1676896800000|2023-02-20 12:40:00|111.6|111.54|111.54|111.5|111.6|111.56|111.54|111.48|8807
1676897100000|2023-02-20 12:45:00|111.52|111.44|111.48|111.42|111.52|111.44|111.44|111.38|42927
1676897400000|2023-02-20 12:50:00|111.46|111.4|111.44|111.4|111.5|111.44|111.44|111.4|10793
1676897700000|2023-02-20 12:55:00|111.46|111.38|111.4|111.34|111.46|111.38|111.34|111.32|7328
1676898000000|2023-02-20 13:00:00|111.36|111.36|111.3|111.26|111.4|111.36|111.3|111.24|10465
1676898300000|2023-02-20 13:05:00|111.28|111.22|111.24|111.2|111.34|111.3|111.22|111.16|71069
1676898600000|2023-02-20 13:10:00|111.28|111.24|111.4|111.34|111.42|111.34|111.26|111.22|16998
1676898900000|2023-02-20 13:15:00|111.48|111.36|111.48|111.42|111.52|111.46|111.46|111.36|25015
1676899200000|2023-02-20 13:20:00|111.52|111.44|111.56|111.52|111.64|111.6|111.52|111.44|31252
1676899500000|2023-02-20 13:25:00|111.58|111.54|111.86|111.82|111.9|111.84|111.54|111.52|42087
1676899800000|2023-02-20 13:30:00|111.96|111.8|111.94|111.9|112|111.96|111.92|111.8|58120
1676900100000|2023-02-20 13:35:00|112|111.86|111.86|111.82|112|111.98|111.86|111.82|47851
1676900400000|2023-02-20 13:40:00|111.88|111.84|111.78|111.72|111.9|111.86|111.78|111.7|49083
1676900700000|2023-02-20 13:45:00|111.76|111.68|111.76|111.72|111.78|111.74|111.72|111.66|10127
1676901000000|2023-02-20 13:50:00|111.72|111.7|111.72|111.66|111.78|111.72|111.64|111.56|26844
1676901300000|2023-02-20 13:55:00|111.74|111.64|111.72|111.66|111.76|111.68|111.68|111.62|17538
1676901600000|2023-02-20 14:00:00|111.76|111.68|111.88|111.82|111.9|111.84|111.76|111.68|31171
1676901900000|2023-02-20 14:05:00|111.9|111.84|111.94|111.9|111.94|111.9|111.86|111.8|39891
1676902200000|2023-02-20 14:10:00|111.92|111.86|112|111.96|112.02|111.96|111.92|111.86|27304
1676902500000|2023-02-20 14:15:00|112.02|111.98|112.02|111.96|112.1|112.04|111.96|111.9|56729
1676902800000|2023-02-20 14:20:00|112.04|111.94|111.84|111.82|112.04|111.94|111.84|111.8|41149
1676903100000|2023-02-20 14:25:00|111.82|111.78|111.86|111.82|111.92|111.88|111.82|111.74|82361
1676903400000|2023-02-20 14:30:00|111.88|111.84|111.88|111.84|111.92|111.88|111.86|111.82|39935
1676903700000|2023-02-20 14:35:00|111.92|111.86|111.94|111.92|111.96|111.94|111.86|111.82|101614
1676904000000|2023-02-20 14:40:00|111.92|111.86|111.96|111.92|111.96|111.92|111.92|111.86|37245
1676904300000|2023-02-20 14:45:00|111.9|111.88|111.98|111.92|112.02|111.98|111.86|111.8|22889
1676904600000|2023-02-20 14:50:00|111.96|111.9|111.8|111.74|112|111.94|111.8|111.74|26996
1676904900000|2023-02-20 14:55:00|111.78|111.76|111.58|111.56|111.78|111.76|111.56|111.52|36495
1676905200000|2023-02-20 15:00:00|111.54|111.54|111.64|111.58|111.68|111.62|111.48|111.42|38795
1676905500000|2023-02-20 15:05:00|111.66|111.6|111.7|111.64|111.76|111.72|111.48|111.42|31569
1676905800000|2023-02-20 15:10:00|111.68|111.62|111.44|111.4|111.68|111.64|111.44|111.38|82671
1676906100000|2023-02-20 15:15:00|111.46|111.42|111.48|111.44|111.62|111.56|111.44|111.42|23130
1676906400000|2023-02-20 15:20:00|111.54|111.42|111.48|111.46|111.56|111.5|111.44|111.4|47459
1676906700000|2023-02-20 15:25:00|111.5|111.44|111.4|111.38|111.5|111.46|111.4|111.38|54830
1676907000000|2023-02-20 15:30:00|111.38|111.36|111.28|111.26|111.42|111.38|111.28|111.26|36597
1676907300000|2023-02-20 15:35:00|111.3|111.24|111.3|111.26|111.3|111.26|111.2|111.18|156286
1676907600000|2023-02-20 15:40:00|111.36|111.3|111.34|111.3|111.44|111.36|111.3|111.26|12545
1676907900000|2023-02-20 15:45:00|111.32|111.28|111.54|111.46|111.54|111.48|111.3|111.26|34608
1676908200000|2023-02-20 15:50:00|111.5|111.48|111.48|111.44|111.56|111.54|111.46|111.44|85405
1676908500000|2023-02-20 15:55:00|111.5|111.46|111.8|111.74|111.8|111.74|111.46|111.4|54977
1676908800000|2023-02-20 16:00:00|111.82|111.76|111.68|111.64|111.82|111.76|111.62|111.56|44668
1676909100000|2023-02-20 16:05:00|111.72|111.66|111.9|111.86|111.9|111.86|111.68|111.64|29258
1676909400000|2023-02-20 16:10:00|111.86|111.82|111.94|111.92|112|111.96|111.8|111.76|57680
1676909700000|2023-02-20 16:15:00|111.96|111.9|111.84|111.8|111.96|111.94|111.76|111.7|70817
1676910000000|2023-02-20 16:20:00|111.82|111.76|111.8|111.78|111.92|111.86|111.8|111.76|36641
1676910300000|2023-02-20 16:25:00|111.76|111.72|111.92|111.9|111.96|111.9|111.74|111.72|107016
1676966400000|2023-02-21 08:00:00|111.38|111.04|110.98|110.88|111.4|111.2|110.92|110.76|116254
1676966700000|2023-02-21 08:05:00|111.02|110.9|111.6|111.48|111.6|111.48|111.02|110.9|88276
1676967000000|2023-02-21 08:10:00|111.58|111.5|111.48|111.4|111.6|111.52|111.44|111.4|29957
1676967300000|2023-02-21 08:15:00|111.38|111.32|110.84|110.78|111.4|111.32|110.84|110.78|42542
1676967600000|2023-02-21 08:20:00|110.82|110.74|111.24|111.14|111.28|111.18|110.8|110.72|46179
1676967900000|2023-02-21 08:25:00|111.22|111.16|111.26|111.18|111.4|111.32|111.2|111.16|88860
1676968200000|2023-02-21 08:30:00|111.3|111.22|111.04|111|111.42|111.36|111.04|111|38312
1676968500000|2023-02-21 08:35:00|111.08|111.02|110.92|110.84|111.08|111.02|110.8|110.74|83159
1676968800000|2023-02-21 08:40:00|110.9|110.82|110.56|110.5|110.92|110.86|110.56|110.5|46390
1676969100000|2023-02-21 08:45:00|110.54|110.48|110.2|110.14|110.54|110.5|110.14|110.12|160532
1676969400000|2023-02-21 08:50:00|110.24|110.12|110.32|110.26|110.44|110.36|109.98|109.92|187011
1676969700000|2023-02-21 08:55:00|110.28|110.2|110.38|110.28|110.42|110.36|110.18|110.12|87097
1676970000000|2023-02-21 09:00:00|110.36|110.2|110.42|110.36|110.46|110.38|110.24|110.16|62401
1676970300000|2023-02-21 09:05:00|110.5|110.42|110.66|110.6|110.66|110.6|110.5|110.42|31610
1676970600000|2023-02-21 09:10:00|110.64|110.58|110.84|110.76|110.86|110.78|110.52|110.46|41825
1676970900000|2023-02-21 09:15:00|110.86|110.78|111.02|110.98|111.14|111.08|110.86|110.78|42034
1676971200000|2023-02-21 09:20:00|111.06|110.96|111.14|111.08|111.14|111.08|111|110.92|23054
1676971500000|2023-02-21 09:25:00|111.16|111.1|111.28|111.22|111.3|111.24|111.14|111.08|29617
1676971800000|2023-02-21 09:30:00|111.3|111.24|111.2|111.14|111.4|111.3|111.18|111.12|86394
1676972100000|2023-02-21 09:35:00|111.26|111.18|111.4|111.36|111.4|111.36|111.22|111.16|28221
1676972400000|2023-02-21 09:40:00|111.38|111.34|111.42|111.38|111.46|111.44|111.38|111.32|80427
1676972700000|2023-02-21 09:45:00|111.44|111.36|111.5|111.46|111.5|111.48|111.42|111.34|47412
1676973000000|2023-02-21 09:50:00|111.48|111.48|111.76|111.7|111.82|111.76|111.48|111.46|46893
1676973300000|2023-02-21 09:55:00|111.7|111.68|111.42|111.22|111.72|111.7|111.36|111.22|27103
1676973600000|2023-02-21 10:00:00|111.36|111.26|111.42|111.34|111.54|111.46|111.36|111.26|24989
1676973900000|2023-02-21 10:05:00|111.44|111.36|111.14|111.08|111.46|111.42|111.14|111.08|44152
1676974200000|2023-02-21 10:10:00|111.16|111.1|111.2|111.14|111.3|111.24|111.1|111.04|34683
1676974500000|2023-02-21 10:15:00|111.18|111.16|111.2|111.12|111.34|111.28|111.12|111.06|47878
1676974800000|2023-02-21 10:20:00|111.24|111.16|111.08|111.02|111.24|111.16|111.04|110.98|29900
1676975100000|2023-02-21 10:25:00|111.06|111.04|111|110.94|111.1|111.04|110.92|110.88|51266
1676975400000|2023-02-21 10:30:00|111.02|110.96|111.16|111.1|111.18|111.1|110.98|110.94|19458
1676975700000|2023-02-21 10:35:00|111.14|111.08|111.22|111.16|111.24|111.16|111.12|111.04|32725
1676976000000|2023-02-21 10:40:00|111.2|111.1|111.26|111.18|111.48|111.4|111.12|111.06|73421
1676976300000|2023-02-21 10:45:00|111.24|111.22|111.22|111.16|111.26|111.22|111|110.9|37319
1676976600000|2023-02-21 10:50:00|111.2|111.14|111.14|111.1|111.28|111.22|111.14|111.08|68201
1676976900000|2023-02-21 10:55:00|110.96|110.9|111|110.94|111.02|110.96|110.9|110.82|56614
1676977200000|2023-02-21 11:00:00|110.98|110.86|111.02|110.96|111.04|110.98|110.92|110.86|71239
1676977500000|2023-02-21 11:05:00|111|110.94|110.92|110.9|111.02|110.96|110.86|110.82|39184
1676977800000|2023-02-21 11:10:00|110.86|110.78|111.06|111|111.08|111.02|110.84|110.78|9897
1676978100000|2023-02-21 11:15:00|111.04|110.98|111.1|111.04|111.2|111.14|111.04|110.98|36055
1676978400000|2023-02-21 11:20:00|111.14|111.06|111.2|111.16|111.2|111.16|111.1|111.06|9663
1676978700000|2023-02-21 11:25:00|111.18|111.14|111.2|111.16|111.2|111.16|111.16|111.1|69510
1676979000000|2023-02-21 11:30:00|111.22|111.14|111.36|111.3|111.38|111.32|111.22|111.12|13375
1676979300000|2023-02-21 11:35:00|111.38|111.32|111.28|111.22|111.42|111.36|111.26|111.22|36728
1676979600000|2023-02-21 11:40:00|111.24|111.24|111.18|111.12|111.24|111.24|111.16|111.12|69700
1676979900000|2023-02-21 11:45:00|111.16|111.14|111.16|111.1|111.32|111.24|111.14|111.08|57347
1676980200000|2023-02-21 11:50:00|111.1|111.08|111.08|111.02|111.16|111.1|111|110.96|40624
1676980500000|2023-02-21 11:55:00|111.06|111|111.06|111.02|111.1|111.02|111|110.96|39620
1676980800000|2023-02-21 12:00:00|111.04|110.96|111.02|110.98|111.06|111|111|110.94|7826
1676981100000|2023-02-21 12:05:00|111|110.96|111.1|111.04|111.1|111.04|110.92|110.88|11143
1676981400000|2023-02-21 12:10:00|111.12|111.06|111.18|111.14|111.18|111.16|111.1|111.06|13826
1676981700000|2023-02-21 12:15:00|111.16|111.12|111.18|111.14|111.2|111.14|111.12|111.08|81634
1676982000000|2023-02-21 12:20:00|111.16|111.12|111.16|111.1|111.24|111.2|111.14|111.1|78325
1676982300000|2023-02-21 12:25:00|111.18|111.12|111.12|111.06|111.18|111.12|111.1|111.04|40507
1676982600000|2023-02-21 12:30:00|111.14|111.08|111.06|111|111.16|111.12|111.06|111|19842
1676982900000|2023-02-21 12:35:00|111.1|111.02|111.1|111.04|111.12|111.08|111.06|111.02|43315
1676983200000|2023-02-21 12:40:00|111.08|111.06|111.08|111.06|111.14|111.08|111.06|111.04|12490
1676983500000|2023-02-21 12:45:00|111.1|111.08|111.1|111.04|111.14|111.1|111.1|111.04|10883
1676983800000|2023-02-21 12:50:00|111.12|111.06|111.14|111.1|111.16|111.12|111.1|111.06|30878
1676984100000|2023-02-21 12:55:00|111.16|111.04|111.12|111.08|111.16|111.08|111.02|110.96|173278
1676984400000|2023-02-21 13:00:00|111.14|111.14|111.18|111.14|111.26|111.2|111.02|111|81264
1676984700000|2023-02-21 13:05:00|111.16|111.16|111.2|111.14|111.22|111.16|111.16|111.14|10022
1676985000000|2023-02-21 13:10:00|111.22|111.16|111.16|111.1|111.24|111.18|111.1|111.04|23082
1676985300000|2023-02-21 13:15:00|111.14|111.04|111.18|111.12|111.18|111.14|111.1|111.04|37310
1676985600000|2023-02-21 13:20:00|111.16|111.14|111.12|111.08|111.2|111.16|111.1|111.06|24979
1676985900000|2023-02-21 13:25:00|111.04|111|110.92|110.88|111.08|111.02|110.88|110.84|47603
1676986200000|2023-02-21 13:30:00|110.94|110.9|111.1|111.04|111.14|111.1|110.94|110.9|38651
1676986500000|2023-02-21 13:35:00|111.14|111.06|111.04|111|111.14|111.1|111.02|111|76229
1676986800000|2023-02-21 13:40:00|111.06|110.94|110.68|110.62|111.06|110.94|110.68|110.62|27752
1676987100000|2023-02-21 13:45:00|110.66|110.58|110.76|110.68|110.76|110.68|110.58|110.52|20208
1676987400000|2023-02-21 13:50:00|110.78|110.72|110.78|110.72|110.82|110.76|110.72|110.66|6656
1676987700000|2023-02-21 13:55:00|110.8|110.74|110.8|110.74|110.84|110.78|110.78|110.72|12070
1676988000000|2023-02-21 14:00:00|110.78|110.72|110.68|110.64|110.78|110.72|110.66|110.6|14647
1676988300000|2023-02-21 14:05:00|110.7|110.66|110.72|110.66|110.78|110.72|110.68|110.62|15877
1676988600000|2023-02-21 14:10:00|110.7|110.64|110.72|110.66|110.72|110.68|110.64|110.58|21235
1676988900000|2023-02-21 14:15:00|110.7|110.68|110.7|110.68|110.8|110.74|110.7|110.66|119215
1676989200000|2023-02-21 14:20:00|110.72|110.7|110.78|110.72|110.78|110.74|110.72|110.7|35879
1676989500000|2023-02-21 14:25:00|110.76|110.7|110.64|110.58|110.76|110.7|110.64|110.58|76623
1676989800000|2023-02-21 14:30:00|110.68|110.6|110.62|110.56|110.7|110.68|110.52|110.46|176001
1676990100000|2023-02-21 14:35:00|110.64|110.58|110.7|110.64|110.7|110.66|110.5|110.44|51853
1676990400000|2023-02-21 14:40:00|110.76|110.66|110.8|110.72|110.9|110.86|110.7|110.66|29659
1676990700000|2023-02-21 14:45:00|110.76|110.7|110.58|110.52|110.92|110.88|110.58|110.5|57206
1676991000000|2023-02-21 14:50:00|110.6|110.54|110.52|110.48|110.6|110.56|110.4|110.34|106165
1676991300000|2023-02-21 14:55:00|110.54|110.46|110.44|110.32|110.58|110.5|110.34|110.28|30329
1676991600000|2023-02-21 15:00:00|110.46|110.34|110.34|110.3|110.46|110.38|110.28|110.22|37984
1676991900000|2023-02-21 15:05:00|110.32|110.26|110.44|110.4|110.46|110.42|110.28|110.22|25603
1676992200000|2023-02-21 15:10:00|110.42|110.34|110.14|110.1|110.42|110.34|110.08|110.04|95376
1676992500000|2023-02-21 15:15:00|110.12|110.12|110.22|110.16|110.24|110.2|110.08|110.06|44234
1676992800000|2023-02-21 15:20:00|110.24|110.2|110.12|110.08|110.26|110.22|110.08|110.02|57158
1676993100000|2023-02-21 15:25:00|110.14|110.1|110.2|110.16|110.2|110.18|110.1|110.06|52828
1676993400000|2023-02-21 15:30:00|110.18|110.14|110.08|110.04|110.18|110.14|110.04|110|29534
1676993700000|2023-02-21 15:35:00|110.14|110.06|110.02|110|110.16|110.12|110.02|110|73120
1676994000000|2023-02-21 15:40:00|110.04|110.04|110.32|110.28|110.38|110.34|110.04|110|66563
1676994300000|2023-02-21 15:45:00|110.3|110.26|110.12|110.08|110.3|110.26|110.12|110.06|22811
1676994600000|2023-02-21 15:50:00|110.14|110.1|110.12|110.1|110.14|110.1|110.08|110.02|30460
1676994900000|2023-02-21 15:55:00|110.14|110.08|110.06|110.04|110.14|110.12|110.06|110.02|197808
1676995200000|2023-02-21 16:00:00|110.08|110.02|110.22|110.16|110.24|110.18|109.96|109.94|90889
1676995500000|2023-02-21 16:05:00|110.24|110.18|110.24|110.2|110.26|110.22|110.22|110.18|41592
1676995800000|2023-02-21 16:10:00|110.22|110.32|110.58|110.54|110.66|110.6|110.22|110.32|80230
1676996100000|2023-02-21 16:15:00|110.64|110.56|110.6|110.58|110.66|110.64|110.58|110.56|217222
1676996400000|2023-02-21 16:20:00|110.56|110.54|110.22|110.2|110.56|110.54|110.16|110.1|90391
1676996700000|2023-02-21 16:25:00|110.28|110.22|110.18|110.12|110.36|110.32|110.1|110.06|111258
1677052800000|2023-02-22 08:00:00|109.34|109.04|108.7|108.58|109.34|109.04|108.7|108.56|217004
1677053100000|2023-02-22 08:05:00|108.68|108.56|109.66|109.54|109.66|109.54|108.68|108.56|266176
1677053400000|2023-02-22 08:10:00|109.76|109.58|109.58|109.52|109.76|109.64|109.48|109.42|103785
1677053700000|2023-02-22 08:15:00|109.56|109.46|109.64|109.56|109.66|109.6|109.48|109.42|49348
1677054000000|2023-02-22 08:20:00|109.62|109.52|109.44|109.3|109.86|109.78|109.38|109.3|330432
1677054300000|2023-02-22 08:25:00|109.42|109.28|109.3|109.2|109.48|109.42|109.1|109|63057
1677054600000|2023-02-22 08:30:00|109.34|109.26|109.26|109.16|109.38|109.28|109.12|109|50579
1677054900000|2023-02-22 08:35:00|109.24|109.14|109.22|109.18|109.26|109.18|109.18|109.1|157235
1677055200000|2023-02-22 08:40:00|109.18|109.12|108.76|108.7|109.2|109.12|108.76|108.7|75638
1677055500000|2023-02-22 08:45:00|108.78|108.64|108.64|108.54|108.78|108.64|108.56|108.5|88769
1677055800000|2023-02-22 08:50:00|108.66|108.58|108.84|108.76|108.92|108.82|108.66|108.58|116404
1677056100000|2023-02-22 08:55:00|108.86|108.78|108.9|108.8|109.08|109|108.84|108.78|81637
1677056400000|2023-02-22 09:00:00|108.84|108.76|108.76|108.7|108.96|108.88|108.7|108.64|52820
1677056700000|2023-02-22 09:05:00|108.86|108.78|108.74|108.68|109.04|108.94|108.74|108.68|51164
1677057000000|2023-02-22 09:10:00|108.72|108.7|108.58|108.56|108.72|108.7|108.58|108.52|131313
1677057300000|2023-02-22 09:15:00|108.56|108.52|108.58|108.52|108.76|108.7|108.56|108.52|103947
1677057600000|2023-02-22 09:20:00|108.6|108.54|108.98|108.9|109|108.94|108.58|108.52|11477
1677057900000|2023-02-22 09:25:00|108.96|108.92|108.82|108.76|108.98|108.92|108.78|108.74|26999
1677058200000|2023-02-22 09:30:00|108.8|108.74|108.46|108.38|108.86|108.82|108.38|108.32|94477
1677058500000|2023-02-22 09:35:00|108.36|108.3|108.44|108.36|108.46|108.36|108.28|108.24|59726
1677058800000|2023-02-22 09:40:00|108.42|108.4|108.68|108.62|108.72|108.64|108.42|108.4|71604
1677059100000|2023-02-22 09:45:00|108.7|108.64|108.76|108.7|108.78|108.74|108.7|108.64|74247
1677059400000|2023-02-22 09:50:00|108.84|108.72|108.66|108.62|108.9|108.82|108.64|108.6|121044
1677059700000|2023-02-22 09:55:00|108.64|108.56|108.62|108.58|108.7|108.66|108.6|108.56|36287
1677060000000|2023-02-22 10:00:00|108.58|108.54|108.46|108.42|108.58|108.56|108.44|108.4|59726
1677060300000|2023-02-22 10:05:00|108.4|108.36|108.4|108.34|108.42|108.4|108.22|108.16|65743
1677060600000|2023-02-22 10:10:00|108.34|108.32|108.26|108.2|108.38|108.34|108.18|108.12|65475
1677060900000|2023-02-22 10:15:00|108.28|108.24|107.84|107.8|108.28|108.24|107.8|107.76|231880
1677061200000|2023-02-22 10:20:00|107.72|107.68|107.88|107.82|108|107.92|107.7|107.62|119120
1677061500000|2023-02-22 10:25:00|107.86|107.84|107.56|107.5|107.98|107.94|107.56|107.5|71803
1677061800000|2023-02-22 10:30:00|107.6|107.52|107.54|107.5|107.7|107.64|107.52|107.46|84055
1677062100000|2023-02-22 10:35:00|107.58|107.54|107.32|107.28|107.58|107.54|107.32|107.28|76167
1677062400000|2023-02-22 10:40:00|107.34|107.3|107.66|107.62|107.72|107.66|107.34|107.3|48484
1677062700000|2023-02-22 10:45:00|107.64|107.56|107.28|107.2|107.64|107.58|107.28|107.2|120739
1677063000000|2023-02-22 10:50:00|107.3|107.18|107.34|107.3|107.38|107.3|107.24|107.16|119371
1677063300000|2023-02-22 10:55:00|107.3|107.26|107.6|107.54|107.66|107.62|107.3|107.26|122766
1677063600000|2023-02-22 11:00:00|107.64|107.58|107.64|107.6|107.64|107.62|107.58|107.52|44456
1677063900000|2023-02-22 11:05:00|107.68|107.62|107.58|107.52|107.68|107.62|107.56|107.52|55132
1677064200000|2023-02-22 11:10:00|107.56|107.5|107.58|107.52|107.58|107.54|107.48|107.44|78355
1677064500000|2023-02-22 11:15:00|107.56|107.5|107.6|107.54|107.72|107.64|107.56|107.5|27604
1677064800000|2023-02-22 11:20:00|107.58|107.58|107.66|107.62|107.7|107.64|107.58|107.58|106605
1677065100000|2023-02-22 11:25:00|107.68|107.64|107.6|107.56|107.68|107.64|107.58|107.54|69465
1677065400000|2023-02-22 11:30:00|107.58|107.54|107.54|107.5|107.6|107.56|107.52|107.5|45411
1677065700000|2023-02-22 11:35:00|107.56|107.52|107.42|107.36|107.56|107.52|107.38|107.36|58940
1677066000000|2023-02-22 11:40:00|107.44|107.38|107.2|107.14|107.44|107.4|107.2|107.14|28791
1677066300000|2023-02-22 11:45:00|107.18|107.12|107.04|106.98|107.24|107.18|107|106.96|149621
1677066600000|2023-02-22 11:50:00|107.1|107|107.12|107.08|107.24|107.18|107.1|107|50541
1677066900000|2023-02-22 11:55:00|107.14|107.1|107.28|107.22|107.3|107.26|107.12|107.08|80097
1677067200000|2023-02-22 12:00:00|107.3|107.24|107.42|107.38|107.46|107.4|107.3|107.24|118160
1677067500000|2023-02-22 12:05:00|107.48|107.42|107.56|107.5|107.62|107.54|107.48|107.42|81946
1677067800000|2023-02-22 12:10:00|107.6|107.54|107.58|107.54|107.66|107.62|107.54|107.5|24514
1677068100000|2023-02-22 12:15:00|107.64|107.56|107.92|107.86|108|107.94|107.56|107.52|74387
1677068400000|2023-02-22 12:20:00|107.98|107.9|108|107.96|108.08|108.02|107.94|107.88|31227
1677068700000|2023-02-22 12:25:00|107.98|107.94|108.12|108.06|108.24|108.18|107.98|107.92|32760
1677069000000|2023-02-22 12:30:00|108.14|108.08|108.14|108.1|108.14|108.1|108.12|108.08|2412
1677069300000|2023-02-22 12:35:00|108.06|108.02|108.24|108.2|108.26|108.2|108.04|107.96|22671
1677069600000|2023-02-22 12:40:00|108.26|108.16|108.14|108.1|108.26|108.2|108.14|108.08|13843
1677069900000|2023-02-22 12:45:00|108.16|108.12|108.18|108.12|108.26|108.2|108.16|108.12|13531
1677070200000|2023-02-22 12:50:00|108.2|108.14|108.04|108|108.22|108.16|108.04|108|24451
1677070500000|2023-02-22 12:55:00|108.06|107.96|108.18|108.14|108.2|108.14|108.02|107.96|18183
1677070800000|2023-02-22 13:00:00|108.2|108.16|108.06|108|108.26|108.18|108.06|108|37540
1677071100000|2023-02-22 13:05:00|108.04|107.98|107.98|107.9|108.08|108.04|107.94|107.9|50936
1677071400000|2023-02-22 13:10:00|107.96|107.92|107.84|107.8|107.96|107.92|107.84|107.76|28833
1677071700000|2023-02-22 13:15:00|107.86|107.82|107.76|107.74|107.86|107.82|107.76|107.74|92061
1677072000000|2023-02-22 13:20:00|107.72|107.68|107.86|107.8|107.9|107.84|107.7|107.64|24140
1677072300000|2023-02-22 13:25:00|107.84|107.78|107.66|107.6|107.84|107.78|107.66|107.58|16767
1677072600000|2023-02-22 13:30:00|107.64|107.58|107.64|107.62|107.68|107.62|107.54|107.5|19651
1677072900000|2023-02-22 13:35:00|107.62|107.58|107.76|107.72|107.8|107.74|107.62|107.58|24390
1677073200000|2023-02-22 13:40:00|107.74|107.7|107.62|107.58|107.74|107.7|107.52|107.5|47577
1677073500000|2023-02-22 13:45:00|107.6|107.56|107.4|107.36|107.6|107.56|107.4|107.36|42736
1677073800000|2023-02-22 13:50:00|107.38|107.3|107.54|107.48|107.56|107.5|107.28|107.26|33472
1677074100000|2023-02-22 13:55:00|107.52|107.44|107.72|107.66|107.72|107.68|107.42|107.4|48425
1677074400000|2023-02-22 14:00:00|107.74|107.7|107.8|107.76|107.84|107.8|107.68|107.64|72127
1677074700000|2023-02-22 14:05:00|107.78|107.72|107.74|107.7|107.78|107.76|107.72|107.66|130641
1677075000000|2023-02-22 14:10:00|107.76|107.72|107.64|107.62|107.76|107.72|107.64|107.62|82236
1677075300000|2023-02-22 14:15:00|107.68|107.64|107.54|107.5|107.78|107.72|107.52|107.44|42810
1677075600000|2023-02-22 14:20:00|107.58|107.52|107.56|107.52|107.62|107.58|107.56|107.52|67891
1677075900000|2023-02-22 14:25:00|107.6|107.54|107.4|107.36|107.6|107.56|107.38|107.36|30426
1677076200000|2023-02-22 14:30:00|107.42|107.34|107.36|107.3|107.62|107.56|107.32|107.28|160816
1677076500000|2023-02-22 14:35:00|107.34|107.38|107.66|107.62|107.7|107.66|107.34|107.38|22914
1677076800000|2023-02-22 14:40:00|107.68|107.64|107.86|107.82|108.06|107.98|107.66|107.62|47578
1677077100000|2023-02-22 14:45:00|107.84|107.84|107.68|107.66|107.9|107.86|107.64|107.6|43747
1677077400000|2023-02-22 14:50:00|107.7|107.68|107.26|107.22|107.7|107.68|107.24|107.18|112566
1677077700000|2023-02-22 14:55:00|107.22|107.18|107.1|107.08|107.32|107.26|107.06|107.02|128043
1677078000000|2023-02-22 15:00:00|107.14|107.06|107.2|107.16|107.24|107.16|107.1|107.06|117724
1677078300000|2023-02-22 15:05:00|107.24|107.18|107.18|107.14|107.26|107.2|107.08|107.04|110756
1677078600000|2023-02-22 15:10:00|107.16|107.1|107.18|107.14|107.2|107.18|107.04|107|78838
1677078900000|2023-02-22 15:15:00|107.16|107.12|107.1|107.06|107.18|107.14|107.08|107.04|64713
1677079200000|2023-02-22 15:20:00|107.08|107.1|107.18|107.16|107.18|107.16|107.08|107.1|60239
1677079500000|2023-02-22 15:25:00|107.24|107.2|106.9|106.86|107.24|107.2|106.9|106.86|128914
1677079800000|2023-02-22 15:30:00|106.92|106.88|106.82|106.76|106.94|106.92|106.7|106.64|218344
1677080100000|2023-02-22 15:35:00|106.88|106.78|106.86|106.8|107.02|106.98|106.84|106.78|258236
1677080400000|2023-02-22 15:40:00|106.9|106.82|106.96|106.94|106.98|106.96|106.88|106.82|4737872
1677080700000|2023-02-22 15:45:00|107|106.96|107.38|107.34|107.52|107.46|106.98|106.94|94739
1677081000000|2023-02-22 15:50:00|107.36|107.36|107.38|107.34|107.5|107.48|107.34|107.32|42862
1677081300000|2023-02-22 15:55:00|107.44|107.38|107.5|107.48|107.5|107.48|107.42|107.38|65762
1677081600000|2023-02-22 16:00:00|107.54|107.42|107.5|107.44|107.56|107.5|107.44|107.4|86796
1677081900000|2023-02-22 16:05:00|107.54|107.46|107.48|107.44|107.56|107.52|107.46|107.42|87113
1677082200000|2023-02-22 16:10:00|107.5|107.46|107.62|107.58|107.64|107.58|107.48|107.44|149229
1677082500000|2023-02-22 16:15:00|107.6|107.6|107.56|107.5|107.72|107.66|107.36|107.34|128109
1677082800000|2023-02-22 16:20:00|107.52|107.48|107.32|107.26|107.54|107.5|107.32|107.26|91866
1677083100000|2023-02-22 16:25:00|107.28|107.24|107.26|107.24|107.32|107.26|107.22|107.2|238097
1677139500000|2023-02-23 08:05:00|123.2|118.06|128.04|127.84|129.5|129.3|121.38|118.06|2687083
1677139800000|2023-02-23 08:10:00|128.26|127.96|126|125.88|129.72|129.1|125.54|125.2|3136491
1677140100000|2023-02-23 08:15:00|126.2|126.06|126.46|126.34|126.9|126.66|125.04|124.84|2474577
1677140400000|2023-02-23 08:20:00|126.34|126.1|124.92|124.76|127|126.86|123.72|123.5|2611057
1677140700000|2023-02-23 08:25:00|124.88|124.8|124.1|124.04|126.4|125.98|124.04|123.98|2535774
1677141000000|2023-02-23 08:30:00|124.18|124.06|126.52|126.36|126.68|126.46|124.16|124.02|1588388
1677141300000|2023-02-23 08:35:00|126.48|126.34|126.96|126.78|127.5|127.42|126.3|126.14|1711507
1677141600000|2023-02-23 08:40:00|127|126.8|127.14|126.96|127.76|127.56|126.4|126.24|1594239
1677141900000|2023-02-23 08:45:00|127.22|127.06|127.84|127.74|127.94|127.8|127.16|127.04|1321112
1677142200000|2023-02-23 08:50:00|128|127.78|128.3|128.2|128.42|128.34|127.72|127.58|1277033
1677142500000|2023-02-23 08:55:00|128.28|128.1|127.6|127.54|128.28|128.16|127.36|127.22|808960
1677142800000|2023-02-23 09:00:00|127.66|127.6|126.26|126.08|127.9|127.78|126.26|126.06|1226960
1677143100000|2023-02-23 09:05:00|126.1|125.76|124.22|124.02|126.44|126.22|124.1|123.98|1090392
1677143400000|2023-02-23 09:10:00|124.88|124.04|125.06|124.9|125.36|125.1|124.1|124|1102494
1677143700000|2023-02-23 09:15:00|125.22|125|126.86|126.66|126.92|126.76|125.22|125|1140435
1677144000000|2023-02-23 09:20:00|126.82|126.7|126.7|126.54|127.46|127.16|126|125.76|1348948
1677144300000|2023-02-23 09:25:00|126.92|126.7|125.6|125.44|127|126.86|125.54|125.18|974146
1677144600000|2023-02-23 09:30:00|125.64|125.46|124.82|124.7|125.88|125.7|124.5|124.36|777813
1677144900000|2023-02-23 09:35:00|124.8|124.66|125.22|125.12|125.9|125.66|124.72|124.66|629758
1677145200000|2023-02-23 09:40:00|125.24|125.14|125.9|125.84|126.04|125.94|124.88|124.72|378394
1677145500000|2023-02-23 09:45:00|125.78|125.66|126.72|126.62|126.72|126.62|125.66|125.58|2580538
1677145800000|2023-02-23 09:50:00|126.8|126.7|127|126.96|127|126.98|126.58|126.46|826814
1677146100000|2023-02-23 09:55:00|126.8|126.72|127|126.9|127|126.98|126.72|126.6|710312
1677146400000|2023-02-23 10:00:00|126.98|126.92|127.94|127.88|128|127.94|126.86|126.64|760138
1677146700000|2023-02-23 10:05:00|127.96|127.82|128.18|128.12|128.2|128.18|127.66|127.48|908872
1677147000000|2023-02-23 10:10:00|128.14|128.06|128.58|128.44|128.84|128.74|128.06|127.98|1082791
1677147300000|2023-02-23 10:15:00|128.6|128.48|129.62|129.5|130|129.96|128.12|128|1601859
1677147600000|2023-02-23 10:20:00|129.6|129.6|129.86|129.8|130.06|129.98|129.1|128.96|789338
1677147900000|2023-02-23 10:25:00|129.9|129.78|130|129.92|130.1|130.02|129.6|129.34|759353
1677148200000|2023-02-23 10:30:00|130.02|129.94|131.58|131.44|131.64|131.58|130.02|129.94|1303010
1677148500000|2023-02-23 10:35:00|131.56|131.36|130.4|130.3|131.76|131.66|130.26|130.08|695045
1677148800000|2023-02-23 10:40:00|130.34|130.26|131.9|131.74|131.96|131.88|130.26|130.1|964553
1677149100000|2023-02-23 10:45:00|131.86|131.76|130.76|130.66|132.26|132.08|130.76|130.6|727682
1677149400000|2023-02-23 10:50:00|130.74|130.5|130.94|130.78|131.3|131.24|130.44|130.32|825904
1677149700000|2023-02-23 10:55:00|131|130.8|132.16|132.08|132.18|132.08|130.88|130.72|959388
1677150000000|2023-02-23 11:00:00|132.1|132.02|131.92|131.84|132.14|132.08|131.3|131.22|999251
1677150300000|2023-02-23 11:05:00|131.94|131.86|132.04|131.96|132.32|132.22|131.48|131.4|771864
1677150600000|2023-02-23 11:10:00|131.88|131.8|132.1|132.04|132.42|132.32|131.7|131.6|843993
1677150900000|2023-02-23 11:15:00|132.12|132.08|133|132.94|133.18|133.06|132|131.88|1311669
1677151200000|2023-02-23 11:20:00|132.98|132.96|134.48|134.4|134.56|134.44|132.84|132.64|893679
1677151500000|2023-02-23 11:25:00|134.46|134.36|133.24|133.2|134.6|134.54|133.06|132.94|1484843
1677151800000|2023-02-23 11:30:00|133.3|133|133.96|133.74|134.28|134.08|132.98|132.82|693644
1677152100000|2023-02-23 11:35:00|134|133.8|133.58|133.46|134.34|134.22|133.54|133.4|837028
1677152400000|2023-02-23 11:40:00|133.62|133.38|134.08|134.06|134.26|134.18|133.5|133.38|647970
1677152700000|2023-02-23 11:45:00|134.1|134.02|134.52|134.38|134.72|134.6|134.02|133.9|854405
1677153000000|2023-02-23 11:50:00|134.6|134.4|134.16|134.04|134.7|134.6|134|133.92|921866
1677153300000|2023-02-23 11:55:00|134.18|134.06|133.02|132.94|134.28|134.12|132.8|132.68|1211684
1677153600000|2023-02-23 12:00:00|132.98|132.86|133.1|132.98|133.36|133.2|132.22|132.06|1987949
1677153900000|2023-02-23 12:05:00|133|133|133.18|133.04|133.9|133.64|132.98|132.8|856757
1677154200000|2023-02-23 12:10:00|133.1|133|132.66|132.58|133.3|133.18|132.56|132.42|575176
1677154500000|2023-02-23 12:15:00|132.82|132.6|132.86|132.74|133.3|133.24|131.96|131.78|657552
1677154800000|2023-02-23 12:20:00|132.84|132.76|133.84|133.66|134.1|133.98|132.5|132.32|611994
1677155100000|2023-02-23 12:25:00|133.82|133.64|133.26|133.08|134.2|134.02|133.06|132.9|997002
1677155400000|2023-02-23 12:30:00|133.18|133.1|133.4|133.28|133.46|133.34|132.96|132.78|582861
1677155700000|2023-02-23 12:35:00|133.34|133.3|133.58|133.48|133.64|133.52|133.2|133.08|534315
1677156000000|2023-02-23 12:40:00|133.52|133.5|133.94|133.8|134.06|133.98|133.44|133.38|469917
1677156300000|2023-02-23 12:45:00|133.92|133.82|134.26|134.12|134.54|134.48|133.62|133.5|702084
1677156600000|2023-02-23 12:50:00|134.2|134.14|134.1|134.04|134.44|134.34|133.72|133.62|1545938
1677156900000|2023-02-23 12:55:00|134.14|134.06|133.26|133.08|134.4|134.34|133.26|133.08|589500
1677157200000|2023-02-23 13:00:00|133.22|133.18|133.4|133.22|133.74|133.58|132.82|132.62|550212
1677157500000|2023-02-23 13:05:00|133.38|133.24|133.32|133.18|133.64|133.48|133.14|133.02|260733
1677157800000|2023-02-23 13:10:00|133.36|133.2|133.46|133.38|133.58|133.5|133.1|133.02|565158
1677158100000|2023-02-23 13:15:00|133.4|133.28|134.2|134.14|134.38|134.3|133.38|133.28|4739722
1677158400000|2023-02-23 13:20:00|134.18|134.2|133.74|133.66|134.48|134.36|133.22|133.04|608752
1677158700000|2023-02-23 13:25:00|133.7|133.54|133|132.82|133.82|133.66|132.84|132.64|474847
1677159000000|2023-02-23 13:30:00|132.94|132.86|132.58|132.46|133.14|133.02|132.3|132.12|555079
1677159300000|2023-02-23 13:35:00|132.76|132.48|132.76|132.6|132.88|132.78|132.18|132.04|278165
1677159600000|2023-02-23 13:40:00|132.72|132.62|131.72|131.56|132.78|132.66|131.46|131.24|363983
1677159900000|2023-02-23 13:45:00|131.7|131.5|131.94|131.84|132.26|132.1|131.58|131.48|398465
1677160200000|2023-02-23 13:50:00|131.96|132|131.64|131.54|132.14|132|131.44|131.34|506545
1677160500000|2023-02-23 13:55:00|131.62|131.34|131.16|131.08|131.66|131.54|131.04|130.94|841546
1677160800000|2023-02-23 14:00:00|131.3|131.12|131.66|131.56|132.32|132.2|131.2|131.02|535592
1677161100000|2023-02-23 14:05:00|131.68|131.58|131.68|131.62|132|131.98|131.6|131.58|518880
1677161400000|2023-02-23 14:10:00|131.66|131.6|131.98|131.92|131.98|131.96|131.66|131.6|418601
1677161700000|2023-02-23 14:15:00|131.96|131.88|131.02|130.82|132.38|132.32|131.02|130.82|363994
1677162000000|2023-02-23 14:20:00|131|130.98|130.96|130.82|131.58|131.42|130.76|130.72|306129
1677162300000|2023-02-23 14:25:00|130.98|130.84|132.3|132.26|132.38|132.28|130.94|130.84|482722
1677162600000|2023-02-23 14:30:00|132.34|132.14|131.44|131.4|132.34|132.24|131.32|131.26|402793
1677162900000|2023-02-23 14:35:00|131.46|131.36|130.96|130.88|131.46|131.36|130|129.84|701875
1677163200000|2023-02-23 14:40:00|130.94|130.8|130.5|130.46|131.18|131.02|129.48|129.26|354482
1677163500000|2023-02-23 14:45:00|130.7|130.48|131.92|131.86|131.92|131.86|130.7|130.48|416997
1677163800000|2023-02-23 14:50:00|131.94|131.66|131.5|131.46|132.12|132.08|131.26|131.22|383843
1677164100000|2023-02-23 14:55:00|131.44|131.48|131.08|131.04|131.6|131.58|130.5|130.42|507294
1677164400000|2023-02-23 15:00:00|131.26|131.14|131.3|131.24|131.44|131.36|131.02|130.94|376086
1677164700000|2023-02-23 15:05:00|131.26|131.16|131.8|131.76|131.86|131.82|131.26|131.16|280425
1677165000000|2023-02-23 15:10:00|131.84|131.78|131.7|131.66|131.9|131.84|131.4|131.34|377818
1677165300000|2023-02-23 15:15:00|131.76|131.7|131.8|131.76|131.94|131.9|131.64|131.58|383860
1677165600000|2023-02-23 15:20:00|131.84|131.78|132.16|132.08|132.16|132.12|131.84|131.78|443378
1677165900000|2023-02-23 15:25:00|132.18|132.1|132.06|131.98|132.4|132.36|131.86|131.7|1456598
1677166200000|2023-02-23 15:30:00|132.04|132|131.58|131.54|132.16|132.12|131.46|131.34|1398232
1677166500000|2023-02-23 15:35:00|131.52|131.42|131.62|131.54|131.74|131.7|131.36|131.2|457402
1677166800000|2023-02-23 15:40:00|131.6|131.62|132|131.98|132.08|132.04|131.42|131.36|388583
1677167100000|2023-02-23 15:45:00|131.98|131.96|131.06|130.88|132|131.98|130.98|130.84|412266
1677167400000|2023-02-23 15:50:00|131.08|130.9|131.06|131.02|131.26|131.24|130.8|130.78|429031
1677167700000|2023-02-23 15:55:00|131.08|130.76|131.14|131.08|131.16|131.14|130.8|130.74|692038
1677168000000|2023-02-23 16:00:00|131.16|131.1|131.5|131.44|131.5|131.48|131.1|131.04|353349
1677168300000|2023-02-23 16:05:00|131.52|131.46|132.16|132.12|132.18|132.12|131.52|131.46|557098
1677168600000|2023-02-23 16:10:00|132.22|132.2|132|131.96|132.3|132.26|131.92|131.86|1980729
1677168900000|2023-02-23 16:15:00|132.02|131.98|132.08|132.04|132.3|132.24|131.94|131.9|792873
1677169200000|2023-02-23 16:20:00|132.06|132.02|132|131.96|132.06|132.02|131.8|131.72|491334
1677169500000|2023-02-23 16:25:00|131.96|131.98|131.88|131.82|132.2|132.16|131.8|131.72|1421824
1677225600000|2023-02-24 08:00:00|131.8|131.5|130.96|130.76|131.88|131.76|130.04|129.8|816447
1677225900000|2023-02-24 08:05:00|131|130.78|133.46|133.36|133.46|133.36|130.96|130.78|1572798
1677226200000|2023-02-24 08:10:00|133.52|133.4|133.92|133.72|135.68|135.52|133.44|133.32|828105
1677226500000|2023-02-24 08:15:00|133.72|133.74|134.38|134.26|134.84|134.64|133.22|133.12|646801
1677226800000|2023-02-24 08:20:00|134.32|134.12|135.6|135.52|136|135.88|134.14|134|761064
1677227100000|2023-02-24 08:25:00|135.68|135.58|136.76|136.72|136.8|136.72|135.1|134.98|420587
1677227400000|2023-02-24 08:30:00|136.6|136.7|136.3|136.2|136.96|136.84|135.82|135.7|511268
1677227700000|2023-02-24 08:35:00|136.34|136.22|137.86|137.78|138.36|138.28|136.34|136.22|619576
1677228000000|2023-02-24 08:40:00|137.96|137.86|139.44|139.34|139.52|139.38|137.96|137.86|888944
1677228300000|2023-02-24 08:45:00|139.4|139.22|139.52|139.44|139.94|139.86|139.16|139.04|825187
1677228600000|2023-02-24 08:50:00|139.46|139.38|140.28|140.12|140.52|140.42|139.38|139.3|748543
1677228900000|2023-02-24 08:55:00|140.38|140.14|140|139.94|140.68|140.52|139.26|139.14|525698
1677229200000|2023-02-24 09:00:00|139.92|139.84|141.2|141.12|141.32|141.2|139.88|139.76|1011150
1677229500000|2023-02-24 09:05:00|141.18|140.9|141|140.94|141.18|141|140.28|140.14|642930
1677229800000|2023-02-24 09:10:00|141.08|140.96|141.68|141.56|142.54|142.32|141|140.92|1021656
1677230100000|2023-02-24 09:15:00|141.64|141.54|141.7|141.62|141.82|141.72|140.94|140.82|517968
1677230400000|2023-02-24 09:20:00|141.68|141.6|139.9|139.72|141.82|141.78|138.46|138.3|1006057
1677230700000|2023-02-24 09:25:00|139.92|139.8|140.76|140.62|141.16|141.02|139.88|139.74|548406
1677231000000|2023-02-24 09:30:00|140.74|140.64|140.26|140.08|140.86|140.74|139.76|139.66|451993
1677231300000|2023-02-24 09:35:00|140.16|140.1|140.06|139.98|140.78|140.64|139.92|139.78|1056770
1677231600000|2023-02-24 09:40:00|140.1|140|139.86|139.76|140.1|140.08|139.68|139.56|635260
1677231900000|2023-02-24 09:45:00|139.84|139.58|140.1|140.08|140.1|140.08|139.66|139.58|711960
1677232200000|2023-02-24 09:50:00|140.16|140.06|140.24|140.16|140.8|140.68|139.94|139.86|1157045
1677232500000|2023-02-24 09:55:00|140.26|140.18|140.08|140.04|140.32|140.24|140.08|140|257347
1677232800000|2023-02-24 10:00:00|140.02|140.02|139|138.86|140.02|140.02|138.52|138.3|309357
1677233100000|2023-02-24 10:05:00|138.98|138.88|139.74|139.6|139.74|139.6|138.78|138.68|682350
1677233400000|2023-02-24 10:10:00|139.76|139.62|140.62|140.54|140.68|140.62|139.76|139.6|413159
1677233700000|2023-02-24 10:15:00|140.66|140.56|140|139.9|140.66|140.6|139.96|139.9|688568
1677234000000|2023-02-24 10:20:00|140.04|139.92|139.78|139.66|140.2|140.14|139.32|139.18|502378
1677234300000|2023-02-24 10:25:00|139.92|139.8|140.3|140.12|140.7|140.56|139.92|139.8|1863981
1677234600000|2023-02-24 10:30:00|140.26|140.14|140.82|140.7|141|140.88|140.22|140.12|334184
1677234900000|2023-02-24 10:35:00|140.72|140.6|140.16|140.1|140.76|140.62|139.92|139.8|380831
1677235200000|2023-02-24 10:40:00|140.06|139.94|140.8|140.74|140.98|140.88|140|139.88|424678
1677235500000|2023-02-24 10:45:00|140.74|140.58|139.94|139.84|140.96|140.82|139.94|139.84|581141
1677235800000|2023-02-24 10:50:00|140|139.86|140.46|140.36|140.82|140.7|140|139.76|355330
1677236100000|2023-02-24 10:55:00|140.44|140.32|140.62|140.5|140.62|140.5|140.02|139.94|286072
1677236400000|2023-02-24 11:00:00|140.68|140.54|139.9|139.74|140.68|140.58|139.82|139.68|213553
1677236700000|2023-02-24 11:05:00|139.98|139.76|139.48|139.42|140.06|139.98|139.04|138.92|321280
1677237000000|2023-02-24 11:10:00|139.42|139.36|139.94|139.84|140.56|140.5|139.42|139.36|390414
1677237300000|2023-02-24 11:15:00|139.98|139.92|140.38|140.28|140.64|140.5|139.74|139.64|276882
1677237600000|2023-02-24 11:20:00|140.36|140.26|140.58|140.44|140.8|140.78|140.34|140.18|461931
1677237900000|2023-02-24 11:25:00|140.6|140.46|139.84|139.78|140.78|140.74|139.84|139.72|294508
1677238200000|2023-02-24 11:30:00|139.78|139.7|140.52|140.46|140.6|140.5|139.52|139.5|305800
1677238500000|2023-02-24 11:35:00|140.46|140.4|140.74|140.68|140.76|140.7|140.08|139.96|345278
1677238800000|2023-02-24 11:40:00|140.72|140.62|140.16|140.04|140.8|140.74|140.16|140.04|232043
1677239100000|2023-02-24 11:45:00|139.9|139.8|140|139.94|140.36|140.3|139.82|139.66|196148
1677239400000|2023-02-24 11:50:00|139.94|139.96|139.88|139.76|140.12|139.98|139.7|139.62|395544
1677239700000|2023-02-24 11:55:00|139.9|139.78|139.96|139.88|140.22|140.16|139.9|139.78|245761
1677240000000|2023-02-24 12:00:00|140|139.94|139.98|139.88|140.04|140|139.3|139.12|214234
1677240300000|2023-02-24 12:05:00|140|139.9|139.78|139.66|140.02|139.9|139.46|139.34|404220
1677240600000|2023-02-24 12:10:00|139.76|139.68|140|139.9|140.06|140.02|139.56|139.46|299574
1677240900000|2023-02-24 12:15:00|140.02|139.92|140.18|140.06|140.5|140.42|139.7|139.58|444313
1677241200000|2023-02-24 12:20:00|140.16|140.1|140.16|140.1|140.5|140.38|140.06|139.94|465317
1677241500000|2023-02-24 12:25:00|140.2|140.12|140.5|140.44|140.5|140.44|140.12|140.1|84415
1677241800000|2023-02-24 12:30:00|140.74|140.48|140.8|140.64|141.3|141.24|140.56|140.44|430109
1677242100000|2023-02-24 12:35:00|140.78|140.68|140.66|140.58|140.9|140.82|140.5|140.34|223390
1677242400000|2023-02-24 12:40:00|140.68|140.6|140.26|140.14|140.76|140.66|140.14|140.1|145775
1677242700000|2023-02-24 12:45:00|140.24|140.16|140.16|140.1|140.36|140.26|140.12|140.1|124132
1677243000000|2023-02-24 12:50:00|140.24|140.12|140.6|140.52|140.6|140.52|140.2|140.12|149273
1677243300000|2023-02-24 12:55:00|140.7|140.54|140.76|140.66|141.1|140.96|140.46|140.34|400507
1677243600000|2023-02-24 13:00:00|140.74|140.52|141|140.92|141.06|140.98|140.54|140.44|244685
1677243900000|2023-02-24 13:05:00|140.88|140.82|141.04|140.92|141.1|141|140.76|140.62|185497
1677244200000|2023-02-24 13:10:00|141.02|140.82|140.46|140.4|141.02|140.82|140.26|140.16|290772
1677244500000|2023-02-24 13:15:00|140.52|140.42|140.16|140.08|140.54|140.48|140|139.86|477132
1677244800000|2023-02-24 13:20:00|140.22|140.12|139.94|139.8|140.22|140.12|139.74|139.6|527318
1677245100000|2023-02-24 13:25:00|140|139.82|139.74|139.62|140.14|140.04|139.7|139.56|230391
1677245400000|2023-02-24 13:30:00|139.72|139.58|139.04|138.92|139.72|139.58|138.98|138.86|559208
1677245700000|2023-02-24 13:35:00|139.06|138.96|139.84|139.78|140.08|139.96|139.02|138.94|378891
1677246000000|2023-02-24 13:40:00|139.8|139.68|139.82|139.72|139.88|139.78|139.54|139.42|159874
1677246300000|2023-02-24 13:45:00|139.84|139.7|139.96|139.88|140|139.9|139.74|139.62|223902
1677246600000|2023-02-24 13:50:00|139.94|139.98|140.08|139.94|140.5|140.44|139.94|139.84|289608
1677246900000|2023-02-24 13:55:00|140.1|139.96|140.42|140.26|141|140.96|140.06|139.96|475738
1677247200000|2023-02-24 14:00:00|140.52|140.28|139.8|139.72|140.54|140.42|139.08|138.92|1770439
1677247500000|2023-02-24 14:05:00|139.78|139.6|139.52|139.36|140.22|140.06|139.34|139.2|238422
1677247800000|2023-02-24 14:10:00|139.26|139.08|139.68|139.54|139.68|139.54|138.88|138.7|480843
1677248100000|2023-02-24 14:15:00|139.66|139.56|139.1|139.02|139.66|139.56|139.06|138.9|261209
1677248400000|2023-02-24 14:20:00|139.04|138.94|139.34|139.28|139.34|139.28|138.78|138.66|449592
1677248700000|2023-02-24 14:25:00|139.32|139.24|139.76|139.68|139.8|139.68|139.22|139.18|366812
1677249000000|2023-02-24 14:30:00|139.74|139.7|139.44|139.34|139.74|139.7|138.92|138.76|427358
1677249300000|2023-02-24 14:35:00|139.42|139.32|139.68|139.62|139.72|139.66|139.12|139.04|346132
1677249600000|2023-02-24 14:40:00|139.74|139.64|139.54|139.5|140.04|139.98|139.26|139.2|546014
1677249900000|2023-02-24 14:45:00|139.52|139.44|139.16|139.04|139.66|139.62|138.86|138.82|283441
1677250200000|2023-02-24 14:50:00|139.22|139.06|139.44|139.4|139.76|139.7|139.12|139.04|239915
1677250500000|2023-02-24 14:55:00|139.48|139.42|134.96|134.64|139.48|139.42|134.96|134.6|628528
1677250800000|2023-02-24 15:00:00|135|134.82|137.24|137.1|137.7|137.56|135|134.82|595784
1677251100000|2023-02-24 15:05:00|137.3|137.16|137.5|137.44|137.5|137.44|137.1|137|320040
1677251400000|2023-02-24 15:10:00|137.52|137.46|138.34|138.3|138.44|138.38|137.28|137.22|303144
1677251700000|2023-02-24 15:15:00|138.32|138.22|138.56|138.52|138.64|138.56|137.44|137.38|376396
1677252000000|2023-02-24 15:20:00|138.46|138.38|137.9|137.84|138.46|138.38|137.5|137.4|342170
1677252300000|2023-02-24 15:25:00|137.88|137.7|137.38|137.32|138.08|137.98|137.38|137.32|246989
1677252600000|2023-02-24 15:30:00|137.36|137.28|137.04|137|137.6|137.52|136.98|136.88|639854
1677252900000|2023-02-24 15:35:00|137.02|136.94|137.02|137|137.22|137.18|136.96|136.94|274469
1677253200000|2023-02-24 15:40:00|136.94|136.9|136.34|136.26|136.98|136.9|135.96|135.84|459428
1677253500000|2023-02-24 15:45:00|136.36|136.24|136.6|136.54|137.24|137.2|136.36|136.24|299154
1677253800000|2023-02-24 15:50:00|136.74|136.56|136.52|136.5|136.98|136.9|136.42|136.4|223982
1677254100000|2023-02-24 15:55:00|136.6|136.52|136|135.94|136.6|136.54|136|135.92|321502
1677254400000|2023-02-24 16:00:00|135.98|135.86|136.36|136.28|136.84|136.8|135.94|135.86|407815
1677254700000|2023-02-24 16:05:00|136.38|136.32|136.2|136.14|136.46|136.42|136.06|136|432087
1677255000000|2023-02-24 16:10:00|136.14|136.1|136.6|136.56|137.34|137.2|136.14|136.1|430199
1677255300000|2023-02-24 16:15:00|136.56|136.46|136.4|136.34|137.04|137.02|136.38|136.3|408047
1677255600000|2023-02-24 16:20:00|136.38|136.32|136.48|136.44|136.74|136.7|136.26|136.2|277990
1677255900000|2023-02-24 16:25:00|136.5|136.46|136.44|136.36|136.84|136.82|136.42|136.32|566465
1677484800000|2023-02-27 08:00:00|139.98|139.54|141.16|140.96|141.48|141.04|139.44|139.18|808351
1677485100000|2023-02-27 08:05:00|141.2|141|141.56|141.46|141.72|141.58|140.96|140.74|772491
1677485400000|2023-02-27 08:10:00|141.88|141.72|141.78|141.66|142.5|142.36|141.66|141.5|335590
1677485700000|2023-02-27 08:15:00|141.8|141.7|142.02|141.86|142.1|142.02|141.54|141.5|589764
1677486000000|2023-02-27 08:20:00|141.98|141.84|142.02|141.96|142.16|142.06|141.9|141.84|394928
1677486300000|2023-02-27 08:25:00|142.06|141.98|142|141.88|142.26|142.2|141.96|141.86|458761
1677486600000|2023-02-27 08:30:00|142.02|141.9|142.26|142.14|142.4|142.34|141.78|141.62|486829
1677486900000|2023-02-27 08:35:00|142.24|142.1|140.9|140.78|142.24|142.1|140.9|140.78|614115
1677487200000|2023-02-27 08:40:00|140.88|140.74|141.42|141.26|141.46|141.36|140.58|140.44|238337
1677487500000|2023-02-27 08:45:00|141.44|141.32|140.44|140.36|141.46|141.36|140.38|140.32|323713
1677487800000|2023-02-27 08:50:00|140.42|140.38|141.68|141.62|141.68|141.62|140.32|140.18|226199
1677488100000|2023-02-27 08:55:00|141.52|141.32|141.22|141.14|141.82|141.74|141.22|141.1|171825
1677488400000|2023-02-27 09:00:00|141.2|141.24|141.26|141.2|141.36|141.3|141.16|141.1|196437
1677488700000|2023-02-27 09:05:00|141.24|141.22|141.34|141.3|141.34|141.3|141.04|140.96|260681
1677489000000|2023-02-27 09:10:00|141.32|141.26|142.18|142.1|142.2|142.1|141.3|141.24|223990
1677489300000|2023-02-27 09:15:00|142.14|142.12|142.2|142.12|142.28|142.16|141.88|141.76|262775
1677489600000|2023-02-27 09:20:00|142.18|142.08|142.08|142|142.26|142.16|141.96|141.84|175414
1677489900000|2023-02-27 09:25:00|142.1|142.02|141.86|141.8|142.1|142.04|141.76|141.7|437115
1677490200000|2023-02-27 09:30:00|141.92|141.82|142.1|142|142.28|142.2|141.92|141.82|236063
1677490500000|2023-02-27 09:35:00|142.08|141.98|142.08|141.98|142.14|142.06|141.86|141.76|306539
1677490800000|2023-02-27 09:40:00|142.12|142|142.34|142.28|142.5|142.46|141.98|141.86|357186
1677491100000|2023-02-27 09:45:00|142.38|142.3|142.12|142.08|142.44|142.4|142.12|142.06|148732
1677491400000|2023-02-27 09:50:00|142.14|142.1|143.16|143.1|143.22|143.16|142.12|142.08|323389
1677491700000|2023-02-27 09:55:00|143.08|142.96|143.34|143.22|143.36|143.26|143.08|142.94|342094
1677492000000|2023-02-27 10:00:00|143.32|143.26|143.82|143.74|143.86|143.78|143.3|143.22|255146
1677492300000|2023-02-27 10:05:00|143.84|143.76|143.96|143.94|144.26|144.16|143.8|143.7|214537
1677492600000|2023-02-27 10:10:00|143.94|143.86|144.1|144.02|144.1|144.02|143.8|143.68|239847
1677492900000|2023-02-27 10:15:00|144.08|143.98|144.36|144.22|144.64|144.58|143.94|143.84|433746
1677493200000|2023-02-27 10:20:00|144.34|144.26|144.24|144.18|144.36|144.28|144.16|143.98|290520
1677493500000|2023-02-27 10:25:00|144.2|144.16|144.06|144.02|144.24|144.16|143.82|143.7|215809
1677493800000|2023-02-27 10:30:00|144.04|143.98|144.3|144.16|144.68|144.56|143.76|143.72|228992
1677494100000|2023-02-27 10:35:00|144.36|144.18|143.64|143.48|144.38|144.3|143.64|143.48|145118
1677494400000|2023-02-27 10:40:00|143.62|143.58|143.9|143.8|144.06|143.94|143.14|143.1|409324
1677494700000|2023-02-27 10:45:00|143.98|143.84|143.74|143.66|144.34|144.26|143.74|143.6|352181
1677495000000|2023-02-27 10:50:00|143.72|143.68|143.7|143.6|143.74|143.68|143.54|143.48|122511
1677495300000|2023-02-27 10:55:00|143.68|143.58|143.82|143.76|143.94|143.88|143.6|143.54|113397
1677495600000|2023-02-27 11:00:00|143.84|143.72|143.78|143.68|143.88|143.76|143.56|143.48|114871
1677495900000|2023-02-27 11:05:00|143.88|143.7|144.42|144.3|144.48|144.38|143.82|143.7|202485
1677496200000|2023-02-27 11:10:00|144.46|144.32|144.18|144.08|144.5|144.44|143.92|143.84|183714
1677496500000|2023-02-27 11:15:00|144.14|143.98|144.44|144.38|144.46|144.38|143.96|143.86|261710
1677496800000|2023-02-27 11:20:00|144.42|144.36|144.42|144.38|144.72|144.62|144.38|144.26|216797
1677497100000|2023-02-27 11:25:00|144.24|144.12|144.48|144.42|144.76|144.66|144.14|144.1|250061
1677497400000|2023-02-27 11:30:00|144.5|144.38|144.24|144.18|144.58|144.5|144.14|144.04|205732
1677497700000|2023-02-27 11:35:00|144.3|144.24|144.16|144.14|144.42|144.32|144.12|144|248291
1677498000000|2023-02-27 11:40:00|144.26|144.08|144.52|144.44|144.6|144.5|144.18|144.08|310549
1677498300000|2023-02-27 11:45:00|144.54|144.46|144.26|144.18|144.6|144.54|143.98|143.9|137531
1677498600000|2023-02-27 11:50:00|144.3|144.2|144.38|144.34|144.4|144.36|144.22|144.12|203445
1677498900000|2023-02-27 11:55:00|144.36|144.32|144.08|144.04|144.38|144.34|144.08|143.98|139831
1677499200000|2023-02-27 12:00:00|143.98|143.9|143.32|143.22|144.08|143.98|143.22|143.1|157786
1677499500000|2023-02-27 12:05:00|143.38|143.24|143.46|143.34|143.68|143.6|143.18|143.06|136354
1677499800000|2023-02-27 12:10:00|143.44|143.24|142.72|142.66|143.44|143.34|142.66|142.56|145402
1677500100000|2023-02-27 12:15:00|142.8|142.72|142.4|142.34|142.94|142.86|142.4|142.28|119655
1677500400000|2023-02-27 12:20:00|142.52|142.36|142.54|142.44|142.6|142.56|142|141.9|137740
1677500700000|2023-02-27 12:25:00|142.52|142.34|142.14|142.06|142.52|142.34|142.1|142|200562
1677501000000|2023-02-27 12:30:00|142.26|142.16|142.52|142.4|142.86|142.76|142.26|142.16|192506
1677501300000|2023-02-27 12:35:00|142.48|142.38|142.34|142.28|142.52|142.42|141.98|141.88|188046
1677501600000|2023-02-27 12:40:00|142.38|142.3|142.24|142.18|142.38|142.3|142.02|141.96|109120
1677501900000|2023-02-27 12:45:00|142.26|142.28|142.26|142.2|142.78|142.68|142.24|142.2|119851
1677502200000|2023-02-27 12:50:00|142.34|142.22|142.22|142.18|142.34|142.28|142|141.9|78513
1677502500000|2023-02-27 12:55:00|142.3|142.22|142.52|142.46|142.62|142.54|142.2|142.1|134158
1677502800000|2023-02-27 13:00:00|142.6|142.5|142.72|142.64|142.84|142.74|142.52|142.4|118222
1677503100000|2023-02-27 13:05:00|142.82|142.72|142.48|142.38|143|142.9|142.46|142.38|109681
1677503400000|2023-02-27 13:10:00|142.46|142.4|142.02|141.92|142.6|142.52|142.02|141.9|80450
1677503700000|2023-02-27 13:15:00|142|141.96|142.14|142.1|142.22|142.12|141.98|141.88|188380
1677504000000|2023-02-27 13:20:00|142.16|142.12|142.36|142.3|142.68|142.56|142.04|141.96|76314
1677504300000|2023-02-27 13:25:00|142.38|142.28|142.26|142.2|142.46|142.42|142.24|142.16|72537
1677504600000|2023-02-27 13:30:00|142.42|142.14|142.3|142.24|142.54|142.48|142.28|142.14|153041
1677504900000|2023-02-27 13:35:00|142.28|142.18|142.54|142.48|142.66|142.58|142.04|141.96|97076
1677505200000|2023-02-27 13:40:00|142.52|142.4|142.36|142.26|142.6|142.56|142.36|142.26|198747
1677505500000|2023-02-27 13:45:00|142.34|142.28|142.32|142.28|142.36|142.34|142.2|142.14|139010
1677505800000|2023-02-27 13:50:00|142.3|142.26|142.48|142.44|142.54|142.46|142.26|142.22|94736
1677506100000|2023-02-27 13:55:00|142.54|142.46|142.3|142.26|142.64|142.62|142.3|142.26|112983
1677506400000|2023-02-27 14:00:00|142.26|142.18|141.44|141.38|142.28|142.2|141.38|141.32|809265
1677506700000|2023-02-27 14:05:00|141.56|141.4|141.48|141.4|141.58|141.5|141.06|140.96|178982
1677507000000|2023-02-27 14:10:00|141.44|141.38|141.48|141.4|141.84|141.76|141.14|140.98|155001
1677507300000|2023-02-27 14:15:00|141.5|141.42|141.6|141.54|141.72|141.64|141.34|141.28|73705
1677507600000|2023-02-27 14:20:00|141.8|141.56|142.06|142.02|142.14|142.06|141.8|141.56|163026
1677507900000|2023-02-27 14:25:00|142.04|141.96|142.34|142.3|142.4|142.32|141.9|141.82|194156
1677508200000|2023-02-27 14:30:00|142.32|142.24|143.04|142.92|143.36|143.28|142.32|142.24|335161
1677508500000|2023-02-27 14:35:00|143.08|142.96|143.54|143.48|143.68|143.62|143.08|142.96|237551
1677508800000|2023-02-27 14:40:00|143.52|143.5|144.54|144.48|144.56|144.5|143.52|143.48|320129
1677509100000|2023-02-27 14:45:00|144.52|144.44|144.48|144.42|144.6|144.54|144.22|144.14|264922
1677509400000|2023-02-27 14:50:00|144.5|144.44|144.6|144.52|144.8|144.78|144.26|144.2|384704
1677509700000|2023-02-27 14:55:00|144.58|144.54|144.62|144.52|144.8|144.78|144.4|144.3|418056
1677510000000|2023-02-27 15:00:00|144.6|144.38|143.94|143.86|144.6|144.52|143.66|143.62|225683
1677510300000|2023-02-27 15:05:00|143.92|143.84|144.24|144.2|144.34|144.26|143.78|143.74|164917
1677510600000|2023-02-27 15:10:00|144.38|144.16|144.44|144.36|144.44|144.38|144.02|143.98|193570
1677510900000|2023-02-27 15:15:00|144.38|144.38|143.8|143.74|144.5|144.46|143.74|143.68|208204
1677511200000|2023-02-27 15:20:00|143.78|143.76|144.12|144.04|144.18|144.12|143.78|143.74|169551
1677511500000|2023-02-27 15:25:00|144.14|144.06|144.5|144.44|144.56|144.54|144.08|144.02|325747
1677511800000|2023-02-27 15:30:00|144.54|144.48|143.62|143.54|144.64|144.62|143.58|143.52|626996
1677512100000|2023-02-27 15:35:00|143.5|143.38|143.52|143.42|143.84|143.76|143.04|142.98|169304
1677512400000|2023-02-27 15:40:00|143.5|143.38|143.22|143.14|143.6|143.48|142.96|142.9|192391
1677512700000|2023-02-27 15:45:00|143.2|143.16|143.26|143.22|143.5|143.44|143.14|143.06|122725
1677513000000|2023-02-27 15:50:00|143.24|143.18|143.12|143.08|143.24|143.22|143.06|143.02|134618
1677513300000|2023-02-27 15:55:00|143.04|143.1|142.9|142.84|143.16|143.1|142.9|142.84|162399
1677513600000|2023-02-27 16:00:00|142.82|142.74|143.36|143.32|143.58|143.52|142.66|142.6|152218
1677513900000|2023-02-27 16:05:00|143.54|143.48|143.44|143.42|143.54|143.52|143.32|143.24|137780
1677514200000|2023-02-27 16:10:00|143.54|143.48|143.86|143.82|144.02|143.94|143.54|143.48|184595
1677514500000|2023-02-27 16:15:00|143.84|143.76|144.2|144.14|144.2|144.14|143.72|143.66|244112
1677514800000|2023-02-27 16:20:00|144.22|144.16|144.56|144.48|144.68|144.6|144.12|144.04|509994
1677515100000|2023-02-27 16:25:00|144.54|144.5|144.9|144.86|144.9|144.88|144.34|144.3|1224888
1677571200000|2023-02-28 08:00:00|144.68|144.1|145.18|144.8|145.22|145|143.4|143.14|1177190
1677571500000|2023-02-28 08:05:00|145.08|145|144.54|144.36|145.74|145.62|144.48|144.22|626166
1677571800000|2023-02-28 08:10:00|144.52|144.42|143.7|143.58|144.54|144.42|143.46|143.36|417815
1677572100000|2023-02-28 08:15:00|143.68|143.46|144.42|144.32|144.78|144.64|143.6|143.46|293675
1677572400000|2023-02-28 08:20:00|144.18|144.02|144.5|144.44|144.8|144.72|144|143.92|141618
1677572700000|2023-02-28 08:25:00|144.52|144.46|144.64|144.52|144.74|144.66|144.3|144.2|302029
1677573000000|2023-02-28 08:30:00|144.58|144.56|144.54|144.48|144.7|144.62|144.32|144.26|165857
1677573300000|2023-02-28 08:35:00|144.5|144.38|144.84|144.78|144.88|144.8|144.46|144.34|173120
1677573600000|2023-02-28 08:40:00|144.76|144.8|144.38|144.34|144.76|144.8|144.3|144.22|115585
1677573900000|2023-02-28 08:45:00|144.46|144.4|144.46|144.38|144.5|144.44|144.3|144.24|123745
1677574200000|2023-02-28 08:50:00|144.4|144.4|144.4|144.28|144.46|144.4|144.3|144.2|83226
1677574500000|2023-02-28 08:55:00|144.46|144.3|144.52|144.46|144.82|144.72|144.44|144.3|196556
1677574800000|2023-02-28 09:00:00|144.62|144.48|144.52|144.44|144.78|144.7|144.48|144.4|163355
1677575100000|2023-02-28 09:05:00|144.66|144.46|145.18|145.12|145.62|145.52|144.66|144.42|301223
1677575400000|2023-02-28 09:10:00|145.16|145.1|145.14|145|145.5|145.42|144.94|144.78|352807
1677575700000|2023-02-28 09:15:00|145.08|144.98|145.24|145.12|145.44|145.32|144.96|144.9|117616
1677576000000|2023-02-28 09:20:00|145.22|145.14|144.88|144.82|145.26|145.2|144.88|144.8|96375
1677576300000|2023-02-28 09:25:00|144.86|144.76|144.92|144.84|145.26|145.2|144.86|144.76|108055
1677576600000|2023-02-28 09:30:00|144.88|144.82|145.12|145.06|145.18|145.16|144.86|144.76|349253
1677576900000|2023-02-28 09:35:00|145.1|145|145.04|144.98|145.1|145.06|144.96|144.88|145987
1677577200000|2023-02-28 09:40:00|145.02|144.96|145.06|145.02|145.06|145.02|144.98|144.94|174072
1677577500000|2023-02-28 09:45:00|145.02|144.98|144.9|144.86|145.02|145|144.82|144.76|111378
1677577800000|2023-02-28 09:50:00|144.96|144.9|144.7|144.64|144.98|144.9|144.56|144.5|140531
1677578100000|2023-02-28 09:55:00|144.68|144.66|144.92|144.86|144.94|144.88|144.68|144.62|81126
1677578400000|2023-02-28 10:00:00|144.94|144.88|144.96|144.9|145.08|145.04|144.88|144.84|77176
1677578700000|2023-02-28 10:05:00|144.94|144.88|144.96|144.9|145|144.96|144.92|144.88|71853
1677579000000|2023-02-28 10:10:00|144.98|144.88|145.02|144.98|145.32|145.26|144.98|144.88|204421
1677579300000|2023-02-28 10:15:00|145|145|144.92|144.88|145|145|144.76|144.74|91860
1677579600000|2023-02-28 10:20:00|144.94|144.92|145.18|145.1|145.18|145.14|144.84|144.78|266119
1677579900000|2023-02-28 10:25:00|145.28|145.08|145.74|145.66|145.82|145.78|145.28|145.08|146180
1677580200000|2023-02-28 10:30:00|145.72|145.68|145.76|145.66|145.76|145.68|145.5|145.44|253477
1677580500000|2023-02-28 10:35:00|145.82|145.68|146.12|146.06|146.12|146.06|145.82|145.68|157991
1677580800000|2023-02-28 10:40:00|146.2|146.08|146.56|146.48|146.64|146.54|146.18|146.08|207243
1677581100000|2023-02-28 10:45:00|146.58|146.44|146.54|146.48|146.62|146.52|146.38|146.28|245264
1677581400000|2023-02-28 10:50:00|146.5|146.46|146.64|146.56|146.64|146.6|146.42|146.38|126414
1677581700000|2023-02-28 10:55:00|146.7|146.6|146.7|146.64|146.7|146.66|146.34|146.26|87440
1677582000000|2023-02-28 11:00:00|146.68|146.62|146.64|146.56|146.9|146.86|146.56|146.5|166415
1677582300000|2023-02-28 11:05:00|146.6|146.52|146.66|146.62|146.74|146.68|146.52|146.48|118025
1677582600000|2023-02-28 11:10:00|146.72|146.64|146.68|146.6|146.74|146.66|146.56|146.52|85069
1677582900000|2023-02-28 11:15:00|146.7|146.64|146.98|146.9|147.22|147.14|146.7|146.64|241497
1677583200000|2023-02-28 11:20:00|146.96|146.72|147.14|147.08|147.16|147.08|146.66|146.58|131813
1677583500000|2023-02-28 11:25:00|147.16|147.1|146.98|146.92|147.36|147.3|146.92|146.86|94652
1677583800000|2023-02-28 11:30:00|146.96|146.88|147.08|147.02|147.08|147.06|146.88|146.82|169205
1677584100000|2023-02-28 11:35:00|147.12|147.04|147.06|147|147.26|147.2|146.98|146.92|447869
1677584400000|2023-02-28 11:40:00|147.08|147.02|147.44|147.38|147.58|147.52|147.06|147.02|175933
1677584700000|2023-02-28 11:45:00|147.42|147.22|147|146.92|147.44|147.3|146.86|146.78|119179
1677585000000|2023-02-28 11:50:00|147.02|146.96|146.5|146.4|147.02|146.96|146.44|146.34|152959
1677585300000|2023-02-28 11:55:00|146.74|146.42|146.98|146.88|147.06|147|146.72|146.42|76335
1677585600000|2023-02-28 12:00:00|147.02|146.9|146.88|146.82|147.14|147.08|146.86|146.8|143622
1677585900000|2023-02-28 12:05:00|146.86|146.9|146.88|146.8|147|146.96|146.74|146.68|59325
1677586200000|2023-02-28 12:10:00|146.9|146.82|147.06|147|147.16|147.08|146.78|146.72|78682
1677586500000|2023-02-28 12:15:00|147|146.9|146.64|146.56|147|146.9|146.52|146.46|110247
1677586800000|2023-02-28 12:20:00|146.62|146.54|146.34|146.28|146.72|146.66|146.3|146.26|157675
1677587100000|2023-02-28 12:25:00|146.32|146.26|146.38|146.34|146.5|146.44|146.22|146.18|135407
1677587400000|2023-02-28 12:30:00|146.42|146.36|146.5|146.44|146.54|146.5|146.38|146.32|59134
1677587700000|2023-02-28 12:35:00|146.48|146.42|146.36|146.28|146.54|146.48|146.32|146.24|53927
1677588000000|2023-02-28 12:40:00|146.42|146.3|146.16|146.1|146.52|146.48|146.14|146.06|34542
1677588300000|2023-02-28 12:45:00|146.26|146.2|146.36|146.26|146.44|146.38|146.16|146.1|280016
1677588600000|2023-02-28 12:50:00|146.38|146.28|146.1|146|146.38|146.3|145.88|145.8|213092
1677588900000|2023-02-28 12:55:00|146.08|146.02|145.84|145.74|146.1|146.02|145.7|145.6|112142
1677589200000|2023-02-28 13:00:00|145.82|145.76|145.74|145.68|145.82|145.76|145.74|145.68|106360
1677589500000|2023-02-28 13:05:00|145.7|145.7|144.98|144.92|145.7|145.7|144.8|144.74|487732
1677589800000|2023-02-28 13:10:00|144.86|144.76|145.06|145.02|145.22|145.14|144.86|144.76|211101
1677590100000|2023-02-28 13:15:00|145.16|145.1|145.06|145.02|145.28|145.2|145.04|145|52274
1677590400000|2023-02-28 13:20:00|145.04|145|144.88|144.8|145.32|145.24|144.74|144.72|204862
1677590700000|2023-02-28 13:25:00|144.9|144.82|145.02|144.96|145.14|145.1|144.9|144.82|46355
1677591000000|2023-02-28 13:30:00|144.98|144.92|144.52|144.44|145.02|144.96|144.52|144.44|122167
1677591300000|2023-02-28 13:35:00|144.48|144.4|144.42|144.32|144.5|144.42|143.98|143.9|195787
1677591600000|2023-02-28 13:40:00|144.36|144.28|144.28|144.24|144.4|144.36|144.16|144.1|147604
1677591900000|2023-02-28 13:45:00|144.32|144.28|144.5|144.42|144.5|144.42|144.24|144.16|81044
1677592200000|2023-02-28 13:50:00|144.56|144.5|144.46|144.38|144.6|144.52|144.38|144.32|71284
1677592500000|2023-02-28 13:55:00|144.44|144.36|144.44|144.3|144.44|144.36|144.16|144.08|65298
1677592800000|2023-02-28 14:00:00|144.4|144.28|144.34|144.3|144.66|144.58|144.3|144.24|138555
1677593100000|2023-02-28 14:05:00|144.4|144.32|144.4|144.34|144.54|144.46|144.3|144.24|213744
1677593400000|2023-02-28 14:10:00|144.38|144.32|144.46|144.4|144.5|144.44|144.36|144.3|153764
1677593700000|2023-02-28 14:15:00|144.44|144.38|144.58|144.54|144.58|144.54|144.44|144.38|47717
1677594000000|2023-02-28 14:20:00|144.78|144.7|145.24|145.2|145.24|145.2|144.62|144.48|55388
1677594300000|2023-02-28 14:25:00|145.3|145.22|145.44|145.38|145.6|145.5|145.16|145.06|113225
1677594600000|2023-02-28 14:30:00|145.42|145.34|145.12|145.06|145.56|145.46|144.96|144.9|141424
1677594900000|2023-02-28 14:35:00|145.08|145|145|144.96|145.22|145.18|144.9|144.84|126008
1677595200000|2023-02-28 14:40:00|145.16|145.06|144.94|144.9|145.24|145.2|144.94|144.84|121762
1677595500000|2023-02-28 14:45:00|145|144.94|145|144.94|145.08|145|144.78|144.74|96082
1677595800000|2023-02-28 14:50:00|145.02|144.96|144.66|144.58|145.04|144.96|144.52|144.48|73196
1677596100000|2023-02-28 14:55:00|144.64|144.6|144.62|144.56|144.68|144.6|144.3|144.24|118652
1677596400000|2023-02-28 15:00:00|144.64|144.48|144.88|144.82|144.88|144.82|144.58|144.34|96741
1677596700000|2023-02-28 15:05:00|144.84|144.78|144.7|144.64|144.9|144.86|144.64|144.62|157479
1677597000000|2023-02-28 15:10:00|144.68|144.66|144.52|144.5|144.72|144.66|144.46|144.4|73452
1677597300000|2023-02-28 15:15:00|144.48|144.48|144.78|144.74|144.78|144.76|144.44|144.38|99654
1677597600000|2023-02-28 15:20:00|144.76|144.7|144.78|144.76|144.96|144.88|144.74|144.66|107515
1677597900000|2023-02-28 15:25:00|144.8|144.74|144.9|144.84|144.96|144.92|144.8|144.74|130390
1677598200000|2023-02-28 15:30:00|144.94|144.86|144.9|144.86|144.96|144.92|144.82|144.76|103442
1677598500000|2023-02-28 15:35:00|144.86|144.8|144.9|144.84|144.9|144.86|144.48|144.42|111520
1677598800000|2023-02-28 15:40:00|144.88|144.78|144.74|144.68|144.94|144.9|144.7|144.64|321186
1677599100000|2023-02-28 15:45:00|144.78|144.74|144.78|144.72|144.88|144.84|144.7|144.64|139483
1677599400000|2023-02-28 15:50:00|144.8|144.78|144.9|144.84|144.92|144.88|144.8|144.76|84344
1677599700000|2023-02-28 15:55:00|144.88|144.82|145.5|145.46|145.5|145.48|144.84|144.8|100456
1677600000000|2023-02-28 16:00:00|145.58|145.44|145.34|145.3|145.84|145.78|145.34|145.28|241179
1677600300000|2023-02-28 16:05:00|145.32|145.32|145.02|145|145.32|145.32|145|144.94|75699
1677600600000|2023-02-28 16:10:00|145.04|145.04|145.12|145.08|145.12|145.08|144.98|144.9|116675
1677600900000|2023-02-28 16:15:00|145.2|145.14|145.08|145.04|145.5|145.44|145.08|145.02|113323
1677601200000|2023-02-28 16:20:00|145.06|145.02|145.04|145|145.16|145.1|144.96|144.9|146868
1677601500000|2023-02-28 16:25:00|145|145.02|144.7|144.62|145.16|145.1|144.7|144.62|245353
1677657600000|2023-03-01 08:00:00|145.3|145.1|144.92|144.84|145.9|145.68|144.8|144.64|330788
1677657900000|2023-03-01 08:05:00|144.98|144.86|144.76|144.58|145.66|145.46|144.72|144.56|140460
1677658200000|2023-03-01 08:10:00|144.68|144.52|144.66|144.58|144.9|144.78|144.28|144.2|127153
1677658500000|2023-03-01 08:15:00|144.72|144.6|144.18|144.04|144.88|144.76|144.16|144.04|71539
1677658800000|2023-03-01 08:20:00|144.2|144.06|145.02|144.94|145.1|145.04|143.9|143.8|166147
1677659100000|2023-03-01 08:25:00|145.2|145.08|144.88|144.8|145.64|145.56|144.86|144.76|237125
1677659400000|2023-03-01 08:30:00|144.92|144.84|145.44|145.36|145.48|145.36|144.92|144.84|181773
1677659700000|2023-03-01 08:35:00|145.5|145.38|146.2|146.1|146.26|146.14|145.38|145.32|93309
1677660000000|2023-03-01 08:40:00|146.24|146.14|146.3|146.22|146.42|146.32|145.82|145.78|197384
1677660300000|2023-03-01 08:45:00|146.32|146.14|146.16|146.06|146.32|146.14|145.74|145.62|86867
1677660600000|2023-03-01 08:50:00|146.18|146.12|146.28|146.18|146.38|146.32|146.1|146.04|61977
1677660900000|2023-03-01 08:55:00|146.26|146.22|146.36|146.18|146.72|146.56|146|145.86|110271
1677661200000|2023-03-01 09:00:00|146.4|146.22|146.58|146.48|146.82|146.68|146.4|146.22|87246
1677661500000|2023-03-01 09:05:00|146.66|146.56|146.62|146.5|146.78|146.7|146.26|146.18|152904
1677661800000|2023-03-01 09:10:00|146.58|146.52|146.96|146.86|147.08|147.06|146.5|146.46|179191
1677662100000|2023-03-01 09:15:00|147.02|146.88|146.9|146.82|147.18|147.1|146.7|146.62|142239
1677662400000|2023-03-01 09:20:00|146.8|146.72|146.58|146.48|146.84|146.72|146.42|146.34|133214
1677662700000|2023-03-01 09:25:00|146.6|146.5|146.56|146.46|146.78|146.68|146.44|146.36|110317
1677663000000|2023-03-01 09:30:00|146.54|146.48|146.54|146.48|146.54|146.48|146.34|146.24|101406
1677663300000|2023-03-01 09:35:00|146.5|146.44|146.82|146.78|146.88|146.78|146.4|146.34|174833
1677663600000|2023-03-01 09:40:00|146.86|146.8|146.68|146.58|146.9|146.86|146.6|146.52|98450
1677663900000|2023-03-01 09:45:00|146.64|146.66|146.76|146.7|146.92|146.88|146.64|146.64|143905
1677664200000|2023-03-01 09:50:00|146.78|146.74|146.5|146.42|146.94|146.86|146.5|146.42|129042
1677664500000|2023-03-01 09:55:00|146.46|146.34|146.56|146.5|146.62|146.52|146.28|146.18|129480
1677664800000|2023-03-01 10:00:00|146.58|146.52|146.54|146.48|146.58|146.52|146.46|146.4|27052
1677665100000|2023-03-01 10:05:00|146.56|146.5|146.3|146.2|146.64|146.58|146.26|146.18|37924
1677665400000|2023-03-01 10:10:00|146.28|146.22|146.18|146.1|146.38|146.34|146.06|146|169481
1677665700000|2023-03-01 10:15:00|146.16|146.16|146.22|146.14|146.3|146.2|146.08|146.02|116627
1677666000000|2023-03-01 10:20:00|146.24|146.16|146.38|146.3|146.42|146.38|146.22|146.16|108402
1677666300000|2023-03-01 10:25:00|146.4|146.32|146.5|146.46|146.64|146.58|146.38|146.32|141758
1677666600000|2023-03-01 10:30:00|146.52|146.44|146.32|146.22|146.6|146.54|146.26|146.18|73563
1677666900000|2023-03-01 10:35:00|146.36|146.24|146.16|146.1|146.38|146.28|145.88|145.8|117656
1677667200000|2023-03-01 10:40:00|146.18|146.12|146|145.92|146.3|146.22|145.98|145.9|54873
1677667500000|2023-03-01 10:45:00|145.98|145.88|146|145.94|146.1|146.04|145.8|145.72|101411
1677667800000|2023-03-01 10:50:00|145.98|145.88|145.8|145.72|145.98|145.88|145.66|145.58|20732
1677668100000|2023-03-01 10:55:00|145.82|145.74|146|145.96|146.2|146.12|145.8|145.7|100272
1677668400000|2023-03-01 11:00:00|145.94|145.94|146|145.96|146.06|146|145.86|145.76|79800
1677668700000|2023-03-01 11:05:00|145.9|145.82|145.78|145.7|145.9|145.82|145.64|145.54|39765
1677669000000|2023-03-01 11:10:00|145.76|145.66|145.92|145.84|145.92|145.84|145.62|145.52|57199
1677669300000|2023-03-01 11:15:00|145.9|145.82|145.76|145.68|146.1|146.06|145.74|145.66|124112
1677669600000|2023-03-01 11:20:00|145.74|145.72|146.2|146.14|146.2|146.14|145.74|145.66|125881
1677669900000|2023-03-01 11:25:00|146.18|146.06|145.84|145.76|146.26|146.22|145.8|145.72|79330
1677670200000|2023-03-01 11:30:00|145.82|145.78|145.94|145.88|146|145.96|145.8|145.78|47579
1677670500000|2023-03-01 11:35:00|145.92|145.84|146.16|146.12|146.26|146.16|145.84|145.76|168701
1677670800000|2023-03-01 11:40:00|146.14|146.08|146.18|146.1|146.4|146.36|146.1|146.02|102837
1677671100000|2023-03-01 11:45:00|146.24|146.12|146.4|146.32|146.44|146.34|146.2|146.12|166932
1677671400000|2023-03-01 11:50:00|146.36|146.34|146.22|146.16|146.42|146.34|146.22|146.16|58738
1677671700000|2023-03-01 11:55:00|146.2|146.02|146.14|146.06|146.2|146.08|146.02|145.98|95200
1677672000000|2023-03-01 12:00:00|146.12|146|146.14|146.12|146.24|146.18|146.04|146|38328
1677672300000|2023-03-01 12:05:00|146.1|146.04|146.08|146.02|146.34|146.26|146.08|146|50769
1677672600000|2023-03-01 12:10:00|146.12|146.04|146.1|146.04|146.12|146.08|145.92|145.84|46918
1677672900000|2023-03-01 12:15:00|146.14|146.06|146.08|146.04|146.16|146.1|146|145.94|29303
1677673200000|2023-03-01 12:20:00|146.12|146.08|146.02|145.96|146.16|146.1|146|145.92|45761
1677673500000|2023-03-01 12:25:00|146.06|146|146.08|146.04|146.12|146.04|146.02|145.96|26888
1677673800000|2023-03-01 12:30:00|146.02|145.94|146.04|145.98|146.04|145.98|145.86|145.8|23293
1677674100000|2023-03-01 12:35:00|146.02|146|146.4|146.36|146.42|146.36|146.02|146|86086
1677674400000|2023-03-01 12:40:00|146.48|146.42|146.48|146.42|146.5|146.44|146.32|146.26|74954
1677674700000|2023-03-01 12:45:00|146.46|146.44|146.32|146.28|146.5|146.44|146.3|146.26|43904
1677675000000|2023-03-01 12:50:00|146.38|146.3|146.86|146.76|146.86|146.76|146.36|146.3|190319
1677675300000|2023-03-01 12:55:00|146.76|146.7|146.74|146.68|146.8|146.72|146.74|146.66|37986
1677675600000|2023-03-01 13:00:00|146.72|146.7|146.58|146.5|146.88|146.8|146.54|146.46|112194
1677675900000|2023-03-01 13:05:00|146.6|146.52|146.68|146.66|146.7|146.66|146.56|146.52|79175
1677676200000|2023-03-01 13:10:00|146.72|146.64|146.9|146.84|146.9|146.84|146.68|146.64|57545
1677676500000|2023-03-01 13:15:00|146.92|146.86|147|146.96|147|146.96|146.9|146.86|89361
1677676800000|2023-03-01 13:20:00|146.96|146.86|147.22|147.14|147.24|147.16|146.94|146.86|149042
1677677100000|2023-03-01 13:25:00|147.2|147.18|146.82|146.78|147.46|147.38|146.76|146.66|126957
1677677400000|2023-03-01 13:30:00|146.8|146.7|146.48|146.44|146.82|146.74|146.48|146.38|104149
1677677700000|2023-03-01 13:35:00|146.46|146.4|146.5|146.44|146.7|146.62|146.46|146.38|37215
1677678000000|2023-03-01 13:40:00|146.48|146.36|146.08|146.02|146.48|146.4|145.82|145.78|146560
1677678300000|2023-03-01 13:45:00|146.06|146|146.9|146.82|146.9|146.82|146.06|146|34845
1677678600000|2023-03-01 13:50:00|146.92|146.84|147.2|147.14|147.28|147.22|146.9|146.82|85462
1677678900000|2023-03-01 13:55:00|147.18|147.16|146.92|146.86|147.18|147.16|146.84|146.78|70351
1677679200000|2023-03-01 14:00:00|146.9|146.84|146.62|146.54|146.96|146.9|146.6|146.52|104470
1677679500000|2023-03-01 14:05:00|146.66|146.58|146.7|146.62|146.72|146.66|146.62|146.54|113206
1677679800000|2023-03-01 14:10:00|146.64|146.66|146.56|146.5|146.64|146.66|146.44|146.4|31342
1677680100000|2023-03-01 14:15:00|146.58|146.44|146.5|146.46|146.58|146.46|146.46|146.4|81644
1677680400000|2023-03-01 14:20:00|146.52|146.42|146.62|146.56|146.64|146.58|146.48|146.42|127863
1677680700000|2023-03-01 14:25:00|146.56|146.52|146.82|146.76|146.84|146.8|146.56|146.5|74120
1677681000000|2023-03-01 14:30:00|146.78|146.74|146.76|146.7|146.78|146.74|146.48|146.4|26934075
1677681300000|2023-03-01 14:35:00|146.74|146.66|146.7|146.62|146.9|146.84|146.66|146.6|98044
1677681600000|2023-03-01 14:40:00|146.72|146.66|146.66|146.62|146.88|146.82|146.64|146.46|108151
1677681900000|2023-03-01 14:45:00|146.74|146.66|147.38|147.32|147.38|147.32|146.7|146.66|147934
1677682200000|2023-03-01 14:50:00|147.4|147.34|147.28|147.22|147.46|147.4|147.06|147|109811
1677682500000|2023-03-01 14:55:00|147.3|147.24|147.2|147.06|147.3|147.24|147.06|147|141110
1677682800000|2023-03-01 15:00:00|147.32|147.12|147.18|147.08|147.66|147.6|147.08|147|163769
1677683100000|2023-03-01 15:05:00|147.14|147.1|147.16|147.14|147.54|147.48|147.02|146.94|147714
1677683400000|2023-03-01 15:10:00|147.12|147.06|147.12|147.08|147.36|147.3|147.08|147|107951
1677683700000|2023-03-01 15:15:00|147.08|147.04|147.26|147.18|147.38|147.32|147.02|146.98|145822
1677684000000|2023-03-01 15:20:00|147.28|147.2|147.64|147.6|147.68|147.64|147.28|147.2|297734
1677684300000|2023-03-01 15:25:00|147.66|147.64|148|147.94|148.12|148.04|147.64|147.6|429297
1677684600000|2023-03-01 15:30:00|147.98|147.96|148.1|148|148.24|148.18|147.92|147.86|185057
1677684900000|2023-03-01 15:35:00|148.02|148.06|148.32|148.24|148.48|148.44|147.98|147.94|232733
1677685200000|2023-03-01 15:40:00|148.34|148.26|148.64|148.56|148.64|148.56|148.28|148.2|177710
1677685500000|2023-03-01 15:45:00|148.62|148.58|148.98|148.92|149.1|149.04|148.54|148.46|418845
1677685800000|2023-03-01 15:50:00|148.96|148.94|148.7|148.62|149.08|149|148.46|148.38|215681
1677686100000|2023-03-01 15:55:00|148.68|148.64|148.94|148.88|149.02|148.94|148.68|148.62|137697
1677686400000|2023-03-01 16:00:00|148.92|148.8|148.8|148.76|148.94|148.88|148.62|148.58|283097
1677686700000|2023-03-01 16:05:00|148.76|148.72|149.08|149.04|149.1|149.04|148.68|148.62|215469
1677687000000|2023-03-01 16:10:00|149.1|149|148.9|148.82|149.4|149.36|148.82|148.74|330347
1677687300000|2023-03-01 16:15:00|148.88|148.84|148.68|148.62|149|148.96|148.58|148.56|274489
1677687600000|2023-03-01 16:20:00|148.7|148.64|148.24|148.18|148.84|148.78|148.2|148.14|261654
1677687900000|2023-03-01 16:25:00|148.22|148.16|148.28|148.18|148.66|148.6|148.06|148.04|367009
1677744000000|2023-03-02 08:00:00|147|146.6|146.76|146.6|147.9|147.7|146.54|146.4|588122
1677744300000|2023-03-02 08:05:00|146.72|146.56|146.26|146.12|146.8|146.6|145.86|145.7|443174
1677744600000|2023-03-02 08:10:00|146.32|146.14|145.56|145.44|146.8|146.66|145.48|145.38|320541
1677744900000|2023-03-02 08:15:00|145.54|145.46|145.92|145.76|146.28|146.16|145.54|145.46|144868
1677745200000|2023-03-02 08:20:00|145.9|145.74|146.02|145.9|146.02|145.9|145.58|145.5|63427
1677745500000|2023-03-02 08:25:00|146|145.92|146.12|146.08|146.48|146.38|145.92|145.78|179528
1677745800000|2023-03-02 08:30:00|146.14|146.04|146.9|146.8|146.9|146.8|146.14|146.04|242486
1677746100000|2023-03-02 08:35:00|146.68|146.54|146.94|146.82|146.98|146.88|146.48|146.34|71323
1677746400000|2023-03-02 08:40:00|146.96|146.8|146.88|146.74|147.16|147.08|146.46|146.32|129823
1677746700000|2023-03-02 08:45:00|146.76|146.68|146.78|146.7|146.88|146.76|146.36|146.26|194430
1677747000000|2023-03-02 08:50:00|146.8|146.72|147.34|147.22|147.44|147.32|146.78|146.7|238033
1677747300000|2023-03-02 08:55:00|147.36|147.24|146.9|146.8|147.36|147.24|146.78|146.66|262239
1677747600000|2023-03-02 09:00:00|146.84|146.72|146.84|146.74|146.88|146.8|146.56|146.46|47152
1677747900000|2023-03-02 09:05:00|146.8|146.7|147.08|147|147.18|147.06|146.74|146.64|76851
1677748200000|2023-03-02 09:10:00|146.92|146.8|146.94|146.84|147.06|146.96|146.82|146.7|77001
1677748500000|2023-03-02 09:15:00|146.96|146.88|146.84|146.76|147|146.96|146.82|146.72|107467
1677748800000|2023-03-02 09:20:00|146.86|146.64|146.74|146.7|146.86|146.76|146.56|146.5|93472
1677749100000|2023-03-02 09:25:00|146.72|146.64|146.9|146.82|146.92|146.88|146.44|146.36|37977
1677749400000|2023-03-02 09:30:00|146.88|146.84|146.86|146.8|147|146.94|146.68|146.6|57237
1677749700000|2023-03-02 09:35:00|146.84|146.72|146.68|146.62|146.84|146.74|146.62|146.52|23266
1677750000000|2023-03-02 09:40:00|146.64|146.56|146.78|146.72|146.86|146.76|146.64|146.54|60168
1677750300000|2023-03-02 09:45:00|146.8|146.66|146.14|146.06|146.8|146.68|146.14|146.06|92395
1677750600000|2023-03-02 09:50:00|145.98|145.9|146.34|146.26|146.38|146.3|145.94|145.9|68052
1677750900000|2023-03-02 09:55:00|146.36|146.28|145.84|145.72|146.4|146.3|145.84|145.72|104624
1677751200000|2023-03-02 10:00:00|145.82|145.68|145.74|145.62|146.12|146.04|145.66|145.58|153998
1677751500000|2023-03-02 10:05:00|145.72|145.58|145.54|145.46|145.74|145.66|145.5|145.44|137920
1677751800000|2023-03-02 10:10:00|145.48|145.4|145.8|145.68|145.82|145.7|145.34|145.24|140467
1677752100000|2023-03-02 10:15:00|145.78|145.66|146.14|146.02|146.34|146.24|145.7|145.6|142830
1677752400000|2023-03-02 10:20:00|146.12|146.04|146.4|146.34|146.48|146.42|146.12|146.04|88517
1677752700000|2023-03-02 10:25:00|146.38|146.32|146.62|146.54|146.62|146.54|146.14|146.06|154641
1677753000000|2023-03-02 10:30:00|146.6|146.52|146.64|146.54|146.74|146.68|146.42|146.3|81158
1677753300000|2023-03-02 10:35:00|146.62|146.56|146.68|146.6|146.72|146.62|146.46|146.38|67309
1677753600000|2023-03-02 10:40:00|146.7|146.62|146.68|146.58|146.72|146.62|146.08|146|81659
1677753900000|2023-03-02 10:45:00|146.66|146.56|147.4|147.34|147.54|147.4|146.62|146.56|159981
1677754200000|2023-03-02 10:50:00|147.5|147.36|147.14|147.06|147.5|147.38|147.14|147.04|63687
1677754500000|2023-03-02 10:55:00|147.16|147.1|146.94|146.86|147.34|147.22|146.9|146.8|62106
1677754800000|2023-03-02 11:00:00|146.92|146.82|147.02|146.94|147.18|147.08|146.92|146.82|67566
1677755100000|2023-03-02 11:05:00|147.06|146.96|147.16|147.06|147.18|147.1|146.86|146.76|97585
1677755400000|2023-03-02 11:10:00|147.14|147.08|147.16|147.1|147.2|147.1|146.98|146.92|33088
1677755700000|2023-03-02 11:15:00|147.2|147.14|147.1|147.04|147.28|147.2|147.08|147|42925
1677756000000|2023-03-02 11:20:00|147.06|146.98|147|146.92|147.3|147.22|146.96|146.88|56588
1677756300000|2023-03-02 11:25:00|146.98|146.9|146.96|146.9|147|146.98|146.9|146.82|1425469
1677756600000|2023-03-02 11:30:00|147.06|146.98|147.24|147.16|147.28|147.18|146.78|146.68|453185
1677756900000|2023-03-02 11:35:00|147.28|147.18|147.42|147.36|147.44|147.36|147.2|147.12|89661
1677757200000|2023-03-02 11:40:00|147.4|147.28|147.12|147.04|147.4|147.32|147.12|147.04|17261
1677757500000|2023-03-02 11:45:00|147.08|147|147.04|146.96|147.22|147.12|146.98|146.92|69075
1677757800000|2023-03-02 11:50:00|146.9|146.98|146.4|146.3|147|146.98|146.28|146.16|78586
1677758100000|2023-03-02 11:55:00|146.38|146.28|146.48|146.4|146.48|146.4|146.1|146|62478
1677758400000|2023-03-02 12:00:00|146.5|146.42|146.74|146.64|146.84|146.74|146.5|146.4|63029
1677758700000|2023-03-02 12:05:00|146.72|146.54|146.58|146.48|146.74|146.66|146.42|146.32|41149
1677759000000|2023-03-02 12:10:00|146.56|146.5|146.74|146.7|146.88|146.82|146.5|146.48|38699
1677759300000|2023-03-02 12:15:00|146.64|146.56|146.76|146.68|146.76|146.68|146.52|146.48|43720
1677759600000|2023-03-02 12:20:00|146.74|146.64|146.5|146.42|146.74|146.64|146.48|146.4|49498
1677759900000|2023-03-02 12:25:00|146.48|146.38|146.22|146.16|146.48|146.38|146.22|146.16|36324
1677760200000|2023-03-02 12:30:00|146.18|146.14|146.78|146.7|146.8|146.72|146.18|146.14|57856
1677760500000|2023-03-02 12:35:00|146.76|146.68|146.9|146.82|146.92|146.84|146.7|146.62|36789
1677760800000|2023-03-02 12:40:00|146.92|146.84|146.62|146.58|146.92|146.84|146.46|146.4|40058
1677761100000|2023-03-02 12:45:00|146.6|146.56|146.66|146.6|146.68|146.62|146.6|146.54|22685
1677761400000|2023-03-02 12:50:00|146.78|146.58|147.3|147.2|147.3|147.24|146.78|146.58|40564
1677761700000|2023-03-02 12:55:00|147.38|147.3|147.3|147.22|147.44|147.34|147.26|147.22|64645
1677762000000|2023-03-02 13:00:00|147.26|147.16|147.24|147.14|147.5|147.44|147.22|147.14|72086
1677762300000|2023-03-02 13:05:00|147.22|147.1|147|146.92|147.28|147.18|146.9|146.8|19592
1677762600000|2023-03-02 13:10:00|146.96|146.82|147.16|147.06|147.16|147.08|146.86|146.8|42130
1677762900000|2023-03-02 13:15:00|147.14|147.08|147.2|147.12|147.24|147.18|147.14|147.08|10200
1677763200000|2023-03-02 13:20:00|147.18|147.1|147.16|147.06|147.28|147.18|146.96|146.86|16169998
1677763500000|2023-03-02 13:25:00|147.14|147.12|147.36|147.26|147.38|147.3|147.12|147.1|76658
1677763800000|2023-03-02 13:30:00|147.3|147.22|146.56|146.5|147.46|147.32|146.56|146.5|140558
1677764100000|2023-03-02 13:35:00|146.54|146.4|146.76|146.72|146.84|146.76|146.4|146.34|62523
1677764400000|2023-03-02 13:40:00|146.9|146.82|146.68|146.58|147|146.92|146.68|146.58|69638
1677764700000|2023-03-02 13:45:00|146.66|146.6|146.96|146.88|146.98|146.9|146.62|146.56|51986
1677765000000|2023-03-02 13:50:00|146.98|146.9|147|146.92|147.16|147.06|146.8|146.74|93103
1677765300000|2023-03-02 13:55:00|146.98|146.94|147.12|147.04|147.26|147.2|146.94|146.88|77037
1677765600000|2023-03-02 14:00:00|147.14|147.06|147.16|147.08|147.34|147.28|147.08|146.98|110287
1677765900000|2023-03-02 14:05:00|147.04|146.96|147|146.96|147.04|147.02|146.86|146.8|101226
1677766200000|2023-03-02 14:10:00|147.04|146.98|146.84|146.78|147.04|147|146.8|146.74|49988
1677766500000|2023-03-02 14:15:00|146.96|146.88|146.84|146.78|147|146.96|146.76|146.68|63249
1677766800000|2023-03-02 14:20:00|146.82|146.74|146.92|146.82|147|146.9|146.68|146.64|28650
1677767100000|2023-03-02 14:25:00|146.9|146.84|146.54|146.46|146.94|146.86|146.54|146.46|91101
1677767400000|2023-03-02 14:30:00|146.5|146.4|146.8|146.74|146.88|146.8|146.44|146.36|139916
1677767700000|2023-03-02 14:35:00|146.72|146.66|146.9|146.82|147|146.94|146.6|146.52|91412
1677768000000|2023-03-02 14:40:00|146.88|146.86|146.82|146.78|147.12|147.06|146.76|146.74|106664
1677768300000|2023-03-02 14:45:00|146.84|146.8|147.24|147.2|147.34|147.28|146.82|146.8|197972
1677768600000|2023-03-02 14:50:00|147.3|147.24|147.22|147.16|147.48|147.4|147.2|147.16|212367
1677768900000|2023-03-02 14:55:00|147.3|147.22|146.96|146.9|147.3|147.22|146.86|146.82|90559
1677769200000|2023-03-02 15:00:00|147.1|146.92|147.4|147.34|147.48|147.44|147.06|146.92|164671
1677769500000|2023-03-02 15:05:00|147.38|147.32|147.26|147.22|147.38|147.36|147.16|147.12|76660
1677769800000|2023-03-02 15:10:00|147.24|147.2|147.04|147|147.36|147.32|146.94|146.88|82448
1677770100000|2023-03-02 15:15:00|147.02|146.98|146.72|146.66|147.02|146.98|146.66|146.56|82827
1677770400000|2023-03-02 15:20:00|146.7|146.6|146.5|146.44|146.74|146.66|146.28|146.2|91492
1677770700000|2023-03-02 15:25:00|146.48|146.42|146.5|146.44|146.66|146.6|146.24|146.18|63316
1677771000000|2023-03-02 15:30:00|146.58|146.46|146.82|146.78|146.86|146.8|146.5|146.46|98074
1677771300000|2023-03-02 15:35:00|146.84|146.8|146.8|146.74|147|146.94|146.64|146.54|99099
1677771600000|2023-03-02 15:40:00|146.72|146.76|147|146.94|147|146.94|146.72|146.66|57033
1677771900000|2023-03-02 15:45:00|146.92|146.96|146.58|146.54|147|146.96|146.58|146.52|68799
1677772200000|2023-03-02 15:50:00|146.62|146.56|146.72|146.68|146.84|146.78|146.62|146.56|112457
1677772500000|2023-03-02 15:55:00|146.68|146.64|146.66|146.6|146.8|146.74|146.62|146.58|61660
1677772800000|2023-03-02 16:00:00|146.68|146.62|146.8|146.78|146.92|146.86|146.68|146.6|108214
1677773100000|2023-03-02 16:05:00|146.86|146.8|147|146.96|147|146.98|146.8|146.76|177054
1677773400000|2023-03-02 16:10:00|147.02|146.98|147.16|147.1|147.24|147.22|147.02|146.98|151934
1677773700000|2023-03-02 16:15:00|147.18|147.12|147.42|147.34|147.42|147.36|147.02|146.98|81241
1677774000000|2023-03-02 16:20:00|147.4|147.38|147.5|147.44|147.66|147.6|147.38|147.32|162256
1677774300000|2023-03-02 16:25:00|147.54|147.46|147.36|147.3|147.6|147.56|147.14|147.1|301487
1677830400000|2023-03-03 08:00:00|149.14|149|149.2|149.06|149.4|149.22|148.78|148.6|253263
1677830700000|2023-03-03 08:05:00|149.22|149.08|149.58|149.5|149.72|149.6|149.18|149|266025
1677831000000|2023-03-03 08:10:00|149.52|149.38|149.6|149.52|149.72|149.6|149.36|149.26|150367
1677831300000|2023-03-03 08:15:00|149.68|149.54|149.7|149.56|149.7|149.64|149.12|149|148605
1677831600000|2023-03-03 08:20:00|149.68|149.54|149.84|149.78|149.88|149.78|149.56|149.52|128751
1677831900000|2023-03-03 08:25:00|149.82|149.8|149.84|149.76|149.96|149.88|149.76|149.64|176585
1677832200000|2023-03-03 08:30:00|149.8|149.78|149.9|149.86|149.94|149.86|149.76|149.72|253412
1677832500000|2023-03-03 08:35:00|149.96|149.88|149.8|149.72|149.98|149.92|149.66|149.56|467407
1677832800000|2023-03-03 08:40:00|149.78|149.62|149.72|149.66|149.82|149.76|149.52|149.48|202646
1677833100000|2023-03-03 08:45:00|149.7|149.62|149.24|149.12|149.76|149.7|149.14|149.04|51236
1677833400000|2023-03-03 08:50:00|149.2|149.14|149.1|149|149.32|149.18|148.94|148.84|166561
1677833700000|2023-03-03 08:55:00|149.06|148.98|149.08|148.98|149.14|149.04|148.86|148.78|88292
1677834000000|2023-03-03 09:00:00|149.06|149|149.2|149.12|149.26|149.2|149.06|149|113234
1677834300000|2023-03-03 09:05:00|149.18|149.16|149.22|149.14|149.34|149.26|149.08|148.98|136866
1677834600000|2023-03-03 09:10:00|149.3|149.18|149.48|149.44|149.6|149.54|149.24|149.18|73785
1677834900000|2023-03-03 09:15:00|149.54|149.46|149.58|149.5|149.6|149.54|149.48|149.42|60497
1677835200000|2023-03-03 09:20:00|149.56|149.52|149.38|149.28|149.56|149.52|149.22|149.14|135735
1677835500000|2023-03-03 09:25:00|149.36|149.24|149.56|149.54|149.6|149.56|149.32|149.22|161079
1677835800000|2023-03-03 09:30:00|149.58|149.52|149.52|149.48|149.6|149.54|149.48|149.44|96706
1677836100000|2023-03-03 09:35:00|149.5|149.44|149.3|149.24|149.6|149.56|149.2|149.14|98639
1677836400000|2023-03-03 09:40:00|149.22|149.16|148.88|148.86|149.22|149.18|148.88|148.84|329404
1677836700000|2023-03-03 09:45:00|148.86|148.84|148.9|148.88|149.02|148.94|148.84|148.78|56256
1677837000000|2023-03-03 09:50:00|148.8|148.74|149.02|148.98|149.02|148.98|148.8|148.74|72141
1677837300000|2023-03-03 09:55:00|149|148.94|148.68|148.62|149|148.94|148.6|148.54|65210
1677837600000|2023-03-03 10:00:00|148.66|148.64|148.42|148.36|148.94|148.88|148.42|148.36|80148
1677837900000|2023-03-03 10:05:00|148.4|148.22|148.28|148.24|148.6|148.52|148.08|148|132677
1677838200000|2023-03-03 10:10:00|148.22|148.12|148.44|148.38|148.58|148.46|148.04|148|64798
1677838500000|2023-03-03 10:15:00|148.42|148.4|148.44|148.38|148.46|148.4|148.16|148.06|71504
1677838800000|2023-03-03 10:20:00|148.46|148.36|148.56|148.48|148.62|148.56|148.36|148.32|86779
1677839100000|2023-03-03 10:25:00|148.54|148.5|148.36|148.3|148.56|148.5|148.1|148.02|69866
1677839400000|2023-03-03 10:30:00|148.5|148.44|148.46|148.42|148.52|148.44|148.26|148.18|65778
1677839700000|2023-03-03 10:35:00|148.48|148.44|148.38|148.32|148.58|148.5|148.32|148.22|69728
1677840000000|2023-03-03 10:40:00|148.36|148.3|148.44|148.38|148.54|148.46|148.36|148.3|44022
1677840300000|2023-03-03 10:45:00|148.4|148.34|148.32|148.26|148.58|148.5|148.28|148.22|75721
1677840600000|2023-03-03 10:50:00|148.28|148.24|148.42|148.36|148.48|148.42|148.24|148.18|86890
1677840900000|2023-03-03 10:55:00|148.4|148.4|148.42|148.36|148.58|148.5|148.4|148.36|140486
1677841200000|2023-03-03 11:00:00|148.48|148.38|148.5|148.44|148.58|148.5|148.4|148.36|44404
1677841500000|2023-03-03 11:05:00|148.48|148.46|148.48|148.46|148.5|148.48|148.42|148.34|42813
1677841800000|2023-03-03 11:10:00|148.5|148.44|148.8|148.78|148.92|148.86|148.46|148.44|93688
1677842100000|2023-03-03 11:15:00|148.78|148.74|149.34|149.28|149.34|149.28|148.76|148.74|99193
1677842400000|2023-03-03 11:20:00|149.28|149.3|149.4|149.34|149.4|149.34|149.2|149.12|120647
1677842700000|2023-03-03 11:25:00|149.34|149.32|149.16|149.1|149.36|149.34|149.14|149.06|127144
1677843000000|2023-03-03 11:30:00|149.22|149.12|149.1|149.02|149.44|149.34|149.1|149|82590
1677843300000|2023-03-03 11:35:00|149.08|149.1|149.18|149.1|149.3|149.2|149.08|149.08|59108
1677843600000|2023-03-03 11:40:00|149.16|149.12|149.18|149.14|149.22|149.14|149.12|149.08|67185
1677843900000|2023-03-03 11:45:00|149.22|149.16|149.16|149.12|149.32|149.26|149.08|149.02|78984
1677844200000|2023-03-03 11:50:00|149.14|149|149.14|149.1|149.2|149.12|149|148.96|85595
1677844500000|2023-03-03 11:55:00|149.12|149.06|149.28|149.22|149.28|149.22|149.08|149.06|51730
1677844800000|2023-03-03 12:00:00|149.22|149.2|149.3|149.24|149.36|149.3|149.2|149.16|50905
1677845100000|2023-03-03 12:05:00|149.28|149.26|149.34|149.26|149.38|149.3|149.22|149.16|268502
1677845400000|2023-03-03 12:10:00|149.36|149.28|149.32|149.28|149.36|149.3|149.26|149.24|89860
1677845700000|2023-03-03 12:15:00|149.3|149.26|149.34|149.28|149.36|149.32|149.22|149.16|48465
1677846000000|2023-03-03 12:20:00|149.38|149.3|149.36|149.3|149.42|149.38|149.32|149.28|30854
1677846300000|2023-03-03 12:25:00|149.38|149.32|149.4|149.34|149.42|149.36|149.36|149.32|17288
1677846600000|2023-03-03 12:30:00|149.42|149.36|149.5|149.46|149.5|149.46|149.38|149.34|38594
1677846900000|2023-03-03 12:35:00|149.72|149.48|149.74|149.64|149.92|149.86|149.62|149.48|350260
1677847200000|2023-03-03 12:40:00|149.72|149.66|149.66|149.58|149.72|149.68|149.6|149.56|53512
1677847500000|2023-03-03 12:45:00|149.62|149.6|149.74|149.72|149.82|149.76|149.62|149.54|99864
1677847800000|2023-03-03 12:50:00|149.72|149.7|149.8|149.74|149.84|149.78|149.7|149.68|102870
1677848100000|2023-03-03 12:55:00|149.78|149.68|149.92|149.88|149.94|149.9|149.76|149.68|165777
1677848400000|2023-03-03 13:00:00|149.9|149.84|149.92|149.9|149.94|149.9|149.78|149.72|38384
1677848700000|2023-03-03 13:05:00|149.9|149.88|149.82|149.72|149.9|149.88|149.6|149.58|109337
1677849000000|2023-03-03 13:10:00|149.8|149.74|149.52|149.42|149.86|149.8|149.4|149.34|173465
1677849300000|2023-03-03 13:15:00|149.5|149.44|149.52|149.48|149.72|149.66|149.46|149.42|116135
1677849600000|2023-03-03 13:20:00|149.5|149.44|149.6|149.52|149.68|149.64|149.5|149.42|90009
1677849900000|2023-03-03 13:25:00|149.58|149.42|149.5|149.46|149.6|149.52|149.48|149.42|58707
1677850200000|2023-03-03 13:30:00|149.48|149.42|149.2|149.14|149.68|149.58|149.14|149.06|91893
1677850500000|2023-03-03 13:35:00|149.26|149.16|149.2|149.18|149.34|149.24|149.16|149.14|80857
1677850800000|2023-03-03 13:40:00|149.18|149.16|148.92|148.82|149.18|149.16|148.68|148.62|141809
1677851100000|2023-03-03 13:45:00|148.9|148.8|148.76|148.7|148.96|148.88|148.76|148.7|182129
1677851400000|2023-03-03 13:50:00|148.74|148.66|149.08|149|149.12|149.02|148.72|148.64|71472
1677851700000|2023-03-03 13:55:00|149.06|149.02|149.44|149.38|149.5|149.42|149.04|149.02|76620
1677852000000|2023-03-03 14:00:00|149.42|149.4|149.3|149.22|149.74|149.66|149.3|149.22|50697
1677852300000|2023-03-03 14:05:00|149.26|149.1|148.68|148.58|149.26|149.1|148.48|148.38|95597
1677852600000|2023-03-03 14:10:00|148.7|148.56|148.64|148.56|148.76|148.66|148.42|148.32|26947
1677852900000|2023-03-03 14:15:00|148.6|148.54|148.64|148.6|148.74|148.66|148.52|148.44|54177
1677853200000|2023-03-03 14:20:00|148.6|148.54|148.66|148.6|148.7|148.64|148.56|148.5|84761
1677853500000|2023-03-03 14:25:00|148.68|148.62|148.7|148.62|148.9|148.82|148.58|148.52|189191
1677853800000|2023-03-03 14:30:00|148.68|148.58|148.48|148.42|148.68|148.58|148.26|148.22|182088
1677854100000|2023-03-03 14:35:00|148.46|148.4|148.48|148.4|148.68|148.58|148.34|148.26|77511
1677854400000|2023-03-03 14:40:00|148.58|148.42|148.74|148.68|148.8|148.72|148.58|148.42|195209
1677854700000|2023-03-03 14:45:00|148.66|148.64|148.92|148.88|148.98|148.96|148.6|148.46|126359
1677855000000|2023-03-03 14:50:00|148.96|148.9|148.94|148.92|149.1|149.06|148.78|148.74|199175
1677855300000|2023-03-03 14:55:00|148.98|148.9|148.92|148.88|149|148.94|148.8|148.76|58439
1677855600000|2023-03-03 15:00:00|148.9|148.84|148.86|148.84|149.02|148.94|148.52|148.48|186695
1677855900000|2023-03-03 15:05:00|148.78|148.82|148.48|148.42|148.78|148.82|148.48|148.42|128498
1677856200000|2023-03-03 15:10:00|148.44|148.44|148.76|148.72|148.8|148.72|148.44|148.44|115660
1677856500000|2023-03-03 15:15:00|148.82|148.74|148.74|148.68|149.02|149|148.64|148.6|196887
1677856800000|2023-03-03 15:20:00|148.8|148.74|149|148.92|149.02|149|148.72|148.66|113938
1677857100000|2023-03-03 15:25:00|149.02|149|149.06|149.04|149.08|149.06|148.92|148.86|117202
1677857400000|2023-03-03 15:30:00|149.04|149.02|149.48|149.44|149.48|149.44|149|148.96|143409
1677857700000|2023-03-03 15:35:00|149.44|149.4|149.32|149.26|149.64|149.58|149.32|149.26|102436
1677858000000|2023-03-03 15:40:00|149.3|149.24|149.38|149.34|149.46|149.4|149.26|149.24|106261
1677858300000|2023-03-03 15:45:00|149.36|149.32|149.4|149.38|149.44|149.38|149.2|149.16|129284
1677858600000|2023-03-03 15:50:00|149.42|149.36|149.5|149.46|149.5|149.46|149.32|149.28|104885
1677858900000|2023-03-03 15:55:00|149.48|149.4|149.52|149.44|149.52|149.46|149.3|149.26|116496
1677859200000|2023-03-03 16:00:00|149.5|149.46|149.44|149.38|149.7|149.66|149.36|149.32|271766
1677859500000|2023-03-03 16:05:00|149.42|149.36|149.54|149.5|149.54|149.5|149.32|149.26|159784
1677859800000|2023-03-03 16:10:00|149.58|149.48|149.5|149.48|149.58|149.54|149.42|149.38|167302
1677860100000|2023-03-03 16:15:00|149.52|149.36|149.5|149.46|149.64|149.6|149.4|149.34|293350
1677860400000|2023-03-03 16:20:00|149.52|149.48|149.58|149.56|149.78|149.74|149.42|149.4|378494
1677860700000|2023-03-03 16:25:00|149.66|149.6|149.64|149.56|149.7|149.66|149.5|149.46|252837
1678089600000|2023-03-06 08:00:00|150|149.74|152|151.88|152.38|152.14|149.98|149.74|518581
1678089900000|2023-03-06 08:05:00|151.96|151.8|151.44|151.28|151.98|151.8|151.06|150.94|592168
1678090200000|2023-03-06 08:10:00|151.38|151.26|150.48|150.34|151.42|151.28|150.38|150.26|284992
1678090500000|2023-03-06 08:15:00|150.36|150.36|151|150.96|151|150.96|150.36|150.24|242739
1678090800000|2023-03-06 08:20:00|151.04|151|151.72|151.6|151.72|151.68|151.04|150.98|277746
1678091100000|2023-03-06 08:25:00|151.7|151.62|152.72|152.66|152.88|152.74|151.66|151.6|210052
1678091400000|2023-03-06 08:30:00|152.7|152.58|152.68|152.56|152.92|152.82|152.38|152.24|238080
1678091700000|2023-03-06 08:35:00|152.54|152.58|152.68|152.58|152.72|152.62|152.24|152.12|103102
1678092000000|2023-03-06 08:40:00|152.66|152.6|152.68|152.58|152.86|152.76|152.52|152.46|110100
1678092300000|2023-03-06 08:45:00|152.66|152.56|152.88|152.86|152.88|152.86|152.5|152.4|182137
1678092600000|2023-03-06 08:50:00|152.92|152.9|153.38|153.28|153.46|153.32|152.82|152.76|242072
1678092900000|2023-03-06 08:55:00|153.36|153.3|153.26|153.22|153.5|153.42|153.26|153.22|279676
1678093200000|2023-03-06 09:00:00|153.22|153.1|153.18|153.1|153.3|153.2|153.14|153.06|134228
1678093500000|2023-03-06 09:05:00|153.16|153.12|153.42|153.34|153.5|153.44|153.14|153.1|139949
1678093800000|2023-03-06 09:10:00|153.44|153.4|154.12|153.98|154.14|153.98|153.34|153.24|172744
1678094100000|2023-03-06 09:15:00|154.1|153.94|154.16|154.06|154.24|154.12|153.9|153.84|295393
1678094400000|2023-03-06 09:20:00|154.18|154.04|154|153.98|154.18|154.08|153.82|153.76|178729
1678094700000|2023-03-06 09:25:00|153.92|153.82|153.68|153.6|153.98|153.94|153.68|153.58|167010
1678095000000|2023-03-06 09:30:00|153.56|153.42|153.52|153.5|153.58|153.54|153.48|153.42|133161
1678095300000|2023-03-06 09:35:00|153.48|153.44|153.54|153.52|153.54|153.52|153.44|153.36|271285
1678095600000|2023-03-06 09:40:00|153.56|153.5|153.58|153.52|153.68|153.64|153.54|153.5|134431
1678095900000|2023-03-06 09:45:00|153.56|153.54|153.64|153.58|153.64|153.58|153.46|153.42|72625
1678096200000|2023-03-06 09:50:00|153.62|153.6|153.62|153.56|153.74|153.66|153.54|153.48|99717
1678096500000|2023-03-06 09:55:00|153.66|153.58|153.7|153.68|153.76|153.7|153.58|153.52|99765
1678096800000|2023-03-06 10:00:00|153.68|153.66|153.8|153.78|154|153.9|153.42|153.26|140230
1678097100000|2023-03-06 10:05:00|153.82|153.76|153.86|153.8|154.02|153.96|153.74|153.64|158763
1678097400000|2023-03-06 10:10:00|153.8|153.74|153.94|153.86|154.2|154.12|153.78|153.7|130372
1678097700000|2023-03-06 10:15:00|153.92|153.84|153.92|153.86|154.1|154.04|153.88|153.84|203942
1678098000000|2023-03-06 10:20:00|153.9|153.84|154.14|154.06|154.14|154.06|153.9|153.84|84923
1678098300000|2023-03-06 10:25:00|154.12|154.04|154.34|154.26|154.34|154.26|153.98|153.9|247248
1678098600000|2023-03-06 10:30:00|154.32|154.24|154.42|154.38|154.7|154.58|154.32|154.24|377072
1678098900000|2023-03-06 10:35:00|154.4|154.34|154.22|154.18|154.4|154.34|154.14|154.06|136066
1678099200000|2023-03-06 10:40:00|154.2|154.16|154.5|154.48|154.52|154.48|154.2|154.16|86859
1678099500000|2023-03-06 10:45:00|154.48|154.46|154.4|154.34|154.5|154.46|154.26|154.18|164451
1678099800000|2023-03-06 10:50:00|154.38|154.32|154.38|154.34|154.38|154.34|154.24|154.16|114386
1678100100000|2023-03-06 10:55:00|154.48|154.32|154.52|154.44|154.82|154.74|154.48|154.32|148284
1678100400000|2023-03-06 11:00:00|154.54|154.46|154.62|154.58|154.62|154.58|154.46|154.38|89179
1678100700000|2023-03-06 11:05:00|154.58|154.56|154.46|154.42|154.6|154.6|154.44|154.36|196100
1678101000000|2023-03-06 11:10:00|154.5|154.44|154.64|154.56|154.66|154.56|154.46|154.4|86272
1678101300000|2023-03-06 11:15:00|154.7|154.62|154.94|154.88|154.94|154.9|154.66|154.58|133054
1678101600000|2023-03-06 11:20:00|154.92|154.84|154.74|154.72|154.98|154.92|154.7|154.64|160188
1678101900000|2023-03-06 11:25:00|154.76|154.7|154.26|154.18|154.8|154.76|154|153.92|114103
1678102200000|2023-03-06 11:30:00|154.3|154.16|154.52|154.44|154.56|154.48|154.3|154.16|134364
1678102500000|2023-03-06 11:35:00|154.5|154.42|154.66|154.6|154.66|154.6|154.42|154.34|77277
1678102800000|2023-03-06 11:40:00|154.68|154.62|154.5|154.48|154.76|154.68|154.46|154.4|77162
1678103100000|2023-03-06 11:45:00|154.54|154.5|154.4|154.34|154.6|154.54|154.34|154.26|82299
1678103400000|2023-03-06 11:50:00|154.42|154.28|154.1|154.02|154.44|154.38|154.1|154|76910
1678103700000|2023-03-06 11:55:00|154.08|153.96|153.88|153.82|154.08|154.02|153.88|153.82|128761
1678104000000|2023-03-06 12:00:00|153.76|153.68|154.22|154.2|154.22|154.2|153.72|153.64|178405
1678104300000|2023-03-06 12:05:00|154.2|154.18|153.8|153.76|154.2|154.18|153.68|153.62|160565
1678104600000|2023-03-06 12:10:00|153.78|153.74|153.74|153.66|154|153.94|153.74|153.66|67928
1678104900000|2023-03-06 12:15:00|153.72|153.7|153.62|153.6|153.8|153.72|153.56|153.5|79286
1678105200000|2023-03-06 12:20:00|153.74|153.58|153.72|153.68|153.78|153.72|153.64|153.56|58685
1678105500000|2023-03-06 12:25:00|153.66|153.6|153.78|153.76|153.86|153.8|153.66|153.6|148321
1678105800000|2023-03-06 12:30:00|153.76|153.72|153.94|153.88|154|153.92|153.68|153.6|99378
1678106100000|2023-03-06 12:35:00|153.92|153.84|153.86|153.78|153.96|153.88|153.84|153.78|144012
1678106400000|2023-03-06 12:40:00|153.84|153.76|152.94|152.88|153.84|153.78|152.9|152.78|101929
1678106700000|2023-03-06 12:45:00|152.92|152.78|152.76|152.7|152.92|152.84|152.52|152.4|150963
1678107000000|2023-03-06 12:50:00|152.74|152.68|153|152.92|153.08|153|152.58|152.5|129652
1678107300000|2023-03-06 12:55:00|152.96|152.9|153.12|153.08|153.12|153.08|152.92|152.84|129991
1678107600000|2023-03-06 13:00:00|153|152.96|152.92|152.88|153.16|153.06|152.9|152.84|63651
1678107900000|2023-03-06 13:05:00|152.94|152.92|152.78|152.74|153|152.94|152.76|152.7|105807
1678108200000|2023-03-06 13:10:00|152.98|152.72|153.42|153.36|153.42|153.36|152.9|152.72|71816
1678108500000|2023-03-06 13:15:00|153.32|153.28|153.38|153.3|153.46|153.38|153.22|153.2|48513
1678108800000|2023-03-06 13:20:00|153.36|153.28|153.5|153.44|153.58|153.5|153.34|153.26|38839
1678109100000|2023-03-06 13:25:00|153.48|153.46|153.42|153.36|153.52|153.48|153.4|153.32|40832
1678109400000|2023-03-06 13:30:00|153.4|153.38|153.56|153.54|153.56|153.54|153.24|153.2|53202
1678109700000|2023-03-06 13:35:00|153.62|153.58|153.8|153.76|153.88|153.8|153.62|153.58|53346
1678110000000|2023-03-06 13:40:00|153.88|153.8|153.72|153.64|153.98|153.94|153.72|153.64|41621
1678110300000|2023-03-06 13:45:00|153.74|153.66|153.6|153.5|153.9|153.86|153.44|153.38|51480
1678110600000|2023-03-06 13:50:00|153.58|153.52|153.68|153.64|153.74|153.66|153.56|153.52|53354
1678110900000|2023-03-06 13:55:00|153.64|153.56|153.8|153.72|153.98|153.88|153.64|153.56|78404
1678111200000|2023-03-06 14:00:00|153.78|153.74|153.76|153.7|153.84|153.76|153.64|153.56|66257
1678111500000|2023-03-06 14:05:00|153.74|153.72|153.36|153.26|153.74|153.72|153.36|153.24|46225
1678111800000|2023-03-06 14:10:00|153.34|153.24|153.32|153.24|153.52|153.44|153.24|153.18|53409
1678112100000|2023-03-06 14:15:00|153.3|153.26|153.1|153.04|153.32|153.28|152.92|152.82|60786
1678112400000|2023-03-06 14:20:00|153.06|152.96|153.18|153.1|153.3|153.26|153.06|152.96|49034
1678112700000|2023-03-06 14:25:00|153.16|153.06|153.5|153.42|153.58|153.54|153.16|153.06|85492
1678113000000|2023-03-06 14:30:00|153.48|153.34|153.26|153.22|153.48|153.44|153.26|153.22|109898
1678113300000|2023-03-06 14:35:00|153.28|153.24|153.06|153.02|153.46|153.4|153|152.92|92899
1678113600000|2023-03-06 14:40:00|153.14|153.08|153.28|153.24|153.3|153.26|153.1|153.02|78191
1678113900000|2023-03-06 14:45:00|153.3|153.22|153.32|153.26|153.46|153.42|153.2|153.14|233408
1678114200000|2023-03-06 14:50:00|153.3|153.28|153.48|153.44|153.5|153.46|153.3|153.26|63705
1678114500000|2023-03-06 14:55:00|153.5|153.42|153.38|153.28|153.5|153.46|153.38|153.24|52952
1678114800000|2023-03-06 15:00:00|153.32|153.22|153.36|153.32|153.46|153.42|153.24|153.16|190706
1678115100000|2023-03-06 15:05:00|153.3|153.24|153.24|153.2|153.46|153.38|153.2|153.14|122692
1678115400000|2023-03-06 15:10:00|153.26|153.22|153.3|153.26|153.44|153.4|153.24|153.2|137028
1678115700000|2023-03-06 15:15:00|153.32|153.28|153.3|153.24|153.36|153.32|153.14|153.08|166797
1678116000000|2023-03-06 15:20:00|153.32|153.28|153.4|153.36|153.4|153.36|153.22|153.2|156453
1678116300000|2023-03-06 15:25:00|153.38|153.34|153.2|153.16|153.38|153.34|153.2|153.14|91069
1678116600000|2023-03-06 15:30:00|153.22|153.14|152.98|152.96|153.38|153.32|152.98|152.94|129962
1678116900000|2023-03-06 15:35:00|153|152.98|153.22|153.18|153.34|153.28|153|152.94|199525
1678117200000|2023-03-06 15:40:00|153.2|153.12|153.12|153.06|153.34|153.28|153.08|153.04|96949
1678117500000|2023-03-06 15:45:00|153.06|153|152.8|152.76|153.14|153.08|152.78|152.74|184373
1678117800000|2023-03-06 15:50:00|152.78|152.74|153.38|153.3|153.46|153.38|152.78|152.74|100304
1678118100000|2023-03-06 15:55:00|153.4|153.32|153.16|153.1|153.44|153.36|153.06|153|148732
1678118400000|2023-03-06 16:00:00|153.14|153.04|153.2|153.16|153.36|153.28|153.02|152.96|73586
1678118700000|2023-03-06 16:05:00|153.16|153.12|152.14|152.04|153.16|153.12|151.8|151.72|194252
1678119000000|2023-03-06 16:10:00|152.1|152.06|152.4|152.28|152.4|152.28|152.02|151.94|98478
1678119300000|2023-03-06 16:15:00|152.38|152.3|152.4|152.32|152.4|152.32|152.06|152|129140
1678119600000|2023-03-06 16:20:00|152.38|152.26|152.82|152.78|152.84|152.78|152.26|152.2|224527
1678119900000|2023-03-06 16:25:00|152.78|152.76|153.04|152.9|153.06|152.96|152.68|152.64|228439
1678176000000|2023-03-07 08:00:00|151.72|151.36|152.42|152.22|152.42|152.22|151.04|150.66|473573
1678176300000|2023-03-07 08:05:00|152.4|152.12|151.36|151.2|152.4|152.22|151.24|151.04|209941
1678176600000|2023-03-07 08:10:00|151.34|151.26|151.54|151.42|152|151.9|151.22|151.08|109713
1678176900000|2023-03-07 08:15:00|151.52|151.44|152.04|151.94|152.4|152.28|151.52|151.42|160227
1678177200000|2023-03-07 08:20:00|152.1|151.92|152.12|152.04|152.14|152.04|151.86|151.76|152724
1678177500000|2023-03-07 08:25:00|152.06|152|151.98|151.94|152.08|152|151.78|151.68|219681
1678177800000|2023-03-07 08:30:00|151.88|151.78|151.88|151.82|152.12|152.02|151.86|151.78|82057
1678178100000|2023-03-07 08:35:00|151.86|151.8|151.48|151.42|151.86|151.8|151.48|151.4|99848
1678178400000|2023-03-07 08:40:00|151.5|151.62|151.86|151.78|152.12|152|151.48|151.58|139872
1678178700000|2023-03-07 08:45:00|151.88|151.8|151.68|151.6|151.92|151.84|151.64|151.56|111497
1678179000000|2023-03-07 08:50:00|151.66|151.58|151.42|151.34|151.86|151.78|151.4|151.32|127280
1678179300000|2023-03-07 08:55:00|151.46|151.36|151.58|151.5|151.72|151.64|151.46|151.36|88505
1678179600000|2023-03-07 09:00:00|151.6|151.56|151.2|151.16|151.62|151.56|151.14|151.06|157891
1678179900000|2023-03-07 09:05:00|151.18|151.12|151.24|151.14|151.26|151.18|150.9|150.84|334528
1678180200000|2023-03-07 09:10:00|151.26|151.16|151.5|151.44|151.64|151.6|151.24|151.16|94563
1678180500000|2023-03-07 09:15:00|151.48|151.46|151.86|151.8|151.9|151.82|151.44|151.4|56459
1678180800000|2023-03-07 09:20:00|151.98|151.82|152.24|152.16|152.28|152.2|151.98|151.8|129378
1678181100000|2023-03-07 09:25:00|152.26|152.18|152.4|152.38|152.7|152.62|152.18|152.14|316155
1678181400000|2023-03-07 09:30:00|152.42|152.36|152.74|152.66|152.92|152.84|152.42|152.36|279806
1678181700000|2023-03-07 09:35:00|152.76|152.72|152.6|152.56|152.84|152.76|152.4|152.36|187892
1678182000000|2023-03-07 09:40:00|152.66|152.58|152.72|152.66|152.96|152.9|152.62|152.58|50459
1678182300000|2023-03-07 09:45:00|152.68|152.62|152.8|152.76|152.92|152.84|152.68|152.62|50966
1678182600000|2023-03-07 09:50:00|152.78|152.72|152.94|152.9|153|152.92|152.7|152.64|71541
1678182900000|2023-03-07 09:55:00|152.96|152.94|152.58|152.52|153|152.96|152.56|152.52|74894
1678183200000|2023-03-07 10:00:00|152.78|152.54|152.86|152.8|152.94|152.88|152.78|152.54|151085
1678183500000|2023-03-07 10:05:00|152.88|152.82|152.94|152.88|152.96|152.88|152.78|152.72|55644
1678183800000|2023-03-07 10:10:00|152.96|152.9|153.26|153.18|153.46|153.4|152.96|152.9|232298
1678184100000|2023-03-07 10:15:00|153.24|153.14|153.38|153.34|153.38|153.34|153.2|153.14|89794
1678184400000|2023-03-07 10:20:00|153.6|153.5|153.4|153.36|153.8|153.72|153.36|153.3|78257
1678184700000|2023-03-07 10:25:00|153.52|153.4|153.58|153.52|153.7|153.6|153.46|153.38|31274
1678185000000|2023-03-07 10:30:00|153.54|153.5|153.58|153.5|153.66|153.62|153.46|153.38|38609
1678185300000|2023-03-07 10:35:00|153.54|153.46|153.36|153.28|153.54|153.48|153.36|153.28|74207
1678185600000|2023-03-07 10:40:00|153.34|153.32|153.34|153.3|153.46|153.36|153.34|153.28|48840
1678185900000|2023-03-07 10:45:00|153.36|153.32|153.36|153.32|153.4|153.34|153.28|153.24|90703
1678186200000|2023-03-07 10:50:00|153.34|153.34|153.76|153.74|153.76|153.74|153.34|153.34|108994
1678186500000|2023-03-07 10:55:00|153.78|153.72|153.92|153.84|153.94|153.88|153.74|153.66|77279
1678186800000|2023-03-07 11:00:00|153.9|153.88|153.98|153.94|154|153.98|153.62|153.56|158849
1678187100000|2023-03-07 11:05:00|154|153.96|154.14|154.08|154.4|154.32|154|153.96|78173
1678187400000|2023-03-07 11:10:00|154.3|154.1|154.28|154.22|154.3|154.24|154.24|154.08|66379
1678187700000|2023-03-07 11:15:00|154.26|154.2|154.3|154.26|154.44|154.34|154.26|154.2|78429
1678188000000|2023-03-07 11:20:00|154.34|154.28|154.44|154.34|154.94|154.9|154.34|154.28|137949
1678188300000|2023-03-07 11:25:00|154.4|154.32|154.38|154.32|154.44|154.36|154.24|154.16|177613
1678188600000|2023-03-07 11:30:00|154.46|154.38|154.54|154.48|154.62|154.56|154.44|154.38|106752
1678188900000|2023-03-07 11:35:00|154.58|154.5|154.36|154.3|154.68|154.62|154.34|154.26|122013
1678189200000|2023-03-07 11:40:00|154.34|154.32|154.46|154.42|154.5|154.42|154.32|154.28|64879
1678189500000|2023-03-07 11:45:00|154.48|154.4|154.24|154.18|154.48|154.42|154.24|154.14|91293
1678189800000|2023-03-07 11:50:00|154.22|154.14|154.14|154.08|154.22|154.14|154.08|154|56503
1678190100000|2023-03-07 11:55:00|154.16|154.1|154|153.92|154.16|154.1|153.9|153.82|81130
1678190400000|2023-03-07 12:00:00|153.96|153.94|153.88|153.86|154.12|154.04|153.86|153.84|215899
1678190700000|2023-03-07 12:05:00|153.98|153.82|153.98|153.92|154.02|153.98|153.64|153.58|76345
1678191000000|2023-03-07 12:10:00|154|153.94|154.16|154.12|154.16|154.12|154|153.94|68528
1678191300000|2023-03-07 12:15:00|154.26|154.1|154.22|154.16|154.26|154.2|154.08|153.98|85066
1678191600000|2023-03-07 12:20:00|154.24|154.18|154.48|154.4|154.6|154.56|154.24|154.18|59287
1678191900000|2023-03-07 12:25:00|154.46|154.36|154.44|154.38|154.48|154.42|154.26|154.22|98698
1678192200000|2023-03-07 12:30:00|154.42|154.4|154.6|154.56|154.66|154.58|154.42|154.4|5154031
1678192500000|2023-03-07 12:35:00|154.58|154.54|154.8|154.74|154.8|154.76|154.56|154.5|113435
1678192800000|2023-03-07 12:40:00|154.76|154.72|154.68|154.62|154.78|154.74|154.4|154.32|583234
1678193100000|2023-03-07 12:45:00|154.66|154.6|154.72|154.68|154.9|154.84|154.62|154.56|111744
1678193400000|2023-03-07 12:50:00|154.7|154.66|154.34|154.28|154.72|154.66|154.28|154.22|62792
1678193700000|2023-03-07 12:55:00|154.4|154.26|154.38|154.32|154.48|154.44|154.32|154.26|80661
1678194000000|2023-03-07 13:00:00|154.52|154.42|154.54|154.48|154.62|154.52|154.38|154.3|83686
1678194300000|2023-03-07 13:05:00|154.58|154.5|154.64|154.58|154.74|154.68|154.58|154.48|65655
1678194600000|2023-03-07 13:10:00|154.54|154.46|154.78|154.7|154.86|154.78|154.5|154.46|58296
1678194900000|2023-03-07 13:15:00|154.7|154.72|154.72|154.68|154.72|154.72|154.58|154.54|53557
1678195200000|2023-03-07 13:20:00|154.76|154.7|154.84|154.8|154.9|154.82|154.7|154.66|82832
1678195500000|2023-03-07 13:25:00|154.86|154.78|154.7|154.66|154.86|154.82|154.66|154.64|161991
1678195800000|2023-03-07 13:30:00|154.68|154.64|154.46|154.38|154.68|154.64|154.36|154.3|101696
1678196100000|2023-03-07 13:35:00|154.5|154.42|154.38|154.34|154.5|154.44|154.28|154.2|105082
1678196400000|2023-03-07 13:40:00|154.34|154.32|154.28|154.22|154.36|154.34|154.14|154.06|82133
1678196700000|2023-03-07 13:45:00|154.34|154.24|154.12|154.04|154.34|154.3|154.12|154.04|44737
1678197000000|2023-03-07 13:50:00|154.14|154.06|154.18|154.12|154.3|154.24|154.14|154.06|61487
1678197300000|2023-03-07 13:55:00|154.16|154.1|153.94|153.88|154.26|154.2|153.94|153.88|72076
1678197600000|2023-03-07 14:00:00|153.92|153.86|153.92|153.88|154.04|153.98|153.88|153.82|42139
1678197900000|2023-03-07 14:05:00|153.94|153.9|153.9|153.8|154.02|153.98|153.78|153.7|31640
1678198200000|2023-03-07 14:10:00|153.88|153.84|153.94|153.9|154.12|154.06|153.86|153.84|62046
1678198500000|2023-03-07 14:15:00|153.92|153.84|154.08|154.02|154.16|154.1|153.92|153.84|78150
1678198800000|2023-03-07 14:20:00|154.06|153.98|153.92|153.9|154.08|154|153.9|153.84|69683
1678199100000|2023-03-07 14:25:00|153.88|153.82|153.92|153.88|153.98|153.94|153.84|153.76|66191
1678199400000|2023-03-07 14:30:00|153.86|153.82|153.5|153.44|153.92|153.86|153.44|153.38|92933
1678199700000|2023-03-07 14:35:00|153.48|153.42|153.58|153.56|153.62|153.56|153.44|153.38|57523
1678200000000|2023-03-07 14:40:00|153.6|153.58|153.46|153.38|153.64|153.6|153.3|153.24|128732
1678200300000|2023-03-07 14:45:00|153.48|153.4|153.56|153.52|153.66|153.6|153.38|153.32|42378
1678200600000|2023-03-07 14:50:00|153.54|153.54|153.5|153.46|153.76|153.7|153.4|153.34|107291
1678200900000|2023-03-07 14:55:00|153.56|153.5|153.34|153.26|153.58|153.52|153.34|153.24|101444
1678201200000|2023-03-07 15:00:00|153.3|153.28|152.7|152.66|153.3|153.28|152.6|152.52|168810
1678201500000|2023-03-07 15:05:00|152.68|152.68|152.74|152.7|152.86|152.8|152.56|152.52|111771
1678201800000|2023-03-07 15:10:00|152.72|152.72|152.94|152.9|152.96|152.9|152.58|152.54|203124
1678202100000|2023-03-07 15:15:00|152.92|152.88|153.1|153.04|153.22|153.14|152.92|152.88|200978
1678202400000|2023-03-07 15:20:00|153.12|153.06|153.6|153.52|153.64|153.6|153.12|153.04|134729
1678202700000|2023-03-07 15:25:00|153.58|153.5|153.76|153.72|153.88|153.84|153.52|153.44|86461
1678203000000|2023-03-07 15:30:00|153.78|153.74|154.14|154.1|154.3|154.24|153.7|153.64|113544
1678203300000|2023-03-07 15:35:00|154.12|153.98|153.6|153.56|154.12|153.98|153.56|153.5|80604
1678203600000|2023-03-07 15:40:00|153.62|153.58|153.26|153.22|153.62|153.58|153.22|153.14|78356
1678203900000|2023-03-07 15:45:00|153.22|153.14|153.38|153.34|153.4|153.34|153.14|153.08|224176
1678204200000|2023-03-07 15:50:00|153.36|153.28|152.98|152.92|153.36|153.28|152.84|152.8|121765
1678204500000|2023-03-07 15:55:00|152.96|152.9|152.58|152.52|153.04|152.98|152.48|152.42|180409
1678204800000|2023-03-07 16:00:00|152.56|152.48|152.84|152.8|152.9|152.82|152.54|152.48|106533
1678205100000|2023-03-07 16:05:00|152.86|152.82|152.5|152.4|153.04|152.98|152.46|152.4|162253
1678205400000|2023-03-07 16:10:00|152.48|152.44|152.68|152.66|152.84|152.78|152.48|152.44|95228
1678205700000|2023-03-07 16:15:00|152.66|152.6|152.98|152.94|153.12|153.04|152.66|152.6|94851
1678206000000|2023-03-07 16:20:00|152.96|152.92|152.84|152.8|153.08|153.02|152.82|152.78|230594
1678206300000|2023-03-07 16:25:00|152.78|152.72|152.84|152.76|152.94|152.88|152.66|152.6|440821
1678262400000|2023-03-08 08:00:00|156.42|155.86|154.82|154.58|156.58|156.08|154.78|154.5|1610383
1678262700000|2023-03-08 08:05:00|154.98|154.8|155.28|155.08|155.32|155.22|154.76|154.58|310551
1678263000000|2023-03-08 08:10:00|155.26|155.1|155.36|155.3|156.12|155.94|155.14|155.04|194721
1678263300000|2023-03-08 08:15:00|155.34|155.12|154.9|154.8|155.36|155.2|154.62|154.46|159688
1678263600000|2023-03-08 08:20:00|154.88|154.78|154.46|154.42|154.9|154.84|154.44|154.28|111420
1678263900000|2023-03-08 08:25:00|154.66|154.44|154.48|154.4|154.94|154.82|154.44|154.34|93407
1678264200000|2023-03-08 08:30:00|154.5|154.44|154.78|154.74|154.86|154.74|154.5|154.44|144832
1678264500000|2023-03-08 08:35:00|154.72|154.66|154.7|154.6|154.82|154.74|154.52|154.42|162336
1678264800000|2023-03-08 08:40:00|154.66|154.62|154.8|154.76|154.96|154.9|154.66|154.6|113637
1678265100000|2023-03-08 08:45:00|154.84|154.78|155.62|155.5|155.62|155.52|154.82|154.78|158150
1678265400000|2023-03-08 08:50:00|155.6|155.52|156.12|156.04|156.16|156.08|155.44|155.38|385985
1678265700000|2023-03-08 08:55:00|156.22|156.06|156.28|156.24|156.5|156.44|156.12|156.06|219512
1678266000000|2023-03-08 09:00:00|156.42|156.32|157.18|157.12|157.26|157.18|156.3|156.2|146459
1678266300000|2023-03-08 09:05:00|157.16|157.08|157.8|157.7|158.12|158.04|157.16|157.08|420234
1678266600000|2023-03-08 09:10:00|157.78|157.66|157|156.94|157.78|157.68|156.98|156.86|203279
1678266900000|2023-03-08 09:15:00|157.2|157.1|158.08|157.98|158.08|157.98|157.16|157.04|333445
1678267200000|2023-03-08 09:20:00|158.1|158|157.68|157.62|158.26|158.14|157.64|157.56|335696
1678267500000|2023-03-08 09:25:00|157.74|157.58|157.98|157.9|158.84|158.7|157.74|157.58|191600
1678267800000|2023-03-08 09:30:00|158.14|157.92|157.98|157.9|158.24|158.14|157.88|157.76|245996
1678268100000|2023-03-08 09:35:00|157.96|157.86|158.18|158.08|158.18|158.1|157.92|157.86|303988
1678268400000|2023-03-08 09:40:00|158.16|158.1|158.14|158.06|158.22|158.16|157.9|157.8|335980
1678268700000|2023-03-08 09:45:00|158.12|158.08|158.26|158.2|158.42|158.38|158.04|158|165373
1678269000000|2023-03-08 09:50:00|158.32|158.24|158.04|157.98|158.44|158.36|157.98|157.88|166586
1678269300000|2023-03-08 09:55:00|158.02|157.9|157.28|157.22|158.02|157.94|157.22|157.12|216369
1678269600000|2023-03-08 10:00:00|157.26|157.18|157.44|157.38|157.48|157.38|156.9|156.68|130240
1678269900000|2023-03-08 10:05:00|157.42|157.28|157.5|157.42|157.5|157.44|157.1|157|136165
1678270200000|2023-03-08 10:10:00|157.48|157.44|157.54|157.48|157.68|157.58|157.44|157.36|106668
1678270500000|2023-03-08 10:15:00|157.46|157.34|157.36|157.26|157.7|157.64|157.28|157.2|86044
1678270800000|2023-03-08 10:20:00|157.38|157.3|157.46|157.4|157.46|157.4|157.24|157.16|126394
1678271100000|2023-03-08 10:25:00|157.4|157.34|157.6|157.54|157.62|157.56|157.4|157.34|93458
1678271400000|2023-03-08 10:30:00|157.58|157.56|157.76|157.72|157.82|157.78|157.44|157.34|122425
1678271700000|2023-03-08 10:35:00|157.88|157.8|157.68|157.64|157.98|157.94|157.56|157.46|70935
1678272000000|2023-03-08 10:40:00|157.64|157.6|157.36|157.28|157.76|157.7|157.32|157.22|74650
1678272300000|2023-03-08 10:45:00|157.34|157.26|157.5|157.42|157.56|157.5|157.22|157.16|125729
1678272600000|2023-03-08 10:50:00|157.48|157.48|157.3|157.24|157.6|157.54|157.3|157.22|81963
1678272900000|2023-03-08 10:55:00|157.18|157.12|157.2|157.14|157.22|157.14|157.06|157|70338
1678273200000|2023-03-08 11:00:00|157.3|157.2|157.54|157.46|157.56|157.52|157.3|157.2|49025
1678273500000|2023-03-08 11:05:00|157.52|157.44|157.18|157.08|157.54|157.48|157.12|157.04|124378
1678273800000|2023-03-08 11:10:00|157.16|157.1|157.24|157.18|157.26|157.2|157.1|157.02|84977
1678274100000|2023-03-08 11:15:00|157.22|157.2|157.8|157.74|157.86|157.78|157.22|157.2|94823
1678274400000|2023-03-08 11:20:00|157.78|157.68|157.78|157.72|157.9|157.8|157.64|157.58|50356
1678274700000|2023-03-08 11:25:00|157.8|157.74|157.8|157.76|157.82|157.76|157.72|157.66|162576
1678275000000|2023-03-08 11:30:00|157.82|157.8|157.68|157.64|157.86|157.8|157.58|157.5|49076
1678275300000|2023-03-08 11:35:00|157.82|157.76|157.86|157.8|157.96|157.9|157.78|157.7|29192
1678275600000|2023-03-08 11:40:00|157.84|157.78|157.7|157.64|157.92|157.88|157.7|157.62|88720
1678275900000|2023-03-08 11:45:00|157.72|157.66|157.92|157.84|157.96|157.9|157.7|157.66|124305
1678276200000|2023-03-08 11:50:00|157.9|157.86|157.96|157.94|158|157.96|157.88|157.8|75310
1678276500000|2023-03-08 11:55:00|157.98|157.96|157.82|157.74|158.18|158.12|157.82|157.74|78432
1678276800000|2023-03-08 12:00:00|157.86|157.76|158.1|158.06|158.12|158.06|157.74|157.68|103707
1678277100000|2023-03-08 12:05:00|158.08|158|158.24|158.16|158.4|158.34|158.06|158|105493
1678277400000|2023-03-08 12:10:00|158.16|158.18|157.88|157.82|158.18|158.18|157.74|157.68|291066
1678277700000|2023-03-08 12:15:00|157.9|157.84|157.94|157.86|158|157.94|157.68|157.6|148332
1678278000000|2023-03-08 12:20:00|157.92|157.78|157.7|157.66|157.92|157.8|157.7|157.64|63296
1678278300000|2023-03-08 12:25:00|157.74|157.64|157.68|157.62|157.88|157.78|157.64|157.54|57688
1678278600000|2023-03-08 12:30:00|157.66|157.64|157.9|157.84|157.92|157.84|157.6|157.52|126042
1678278900000|2023-03-08 12:35:00|157.88|157.86|157.98|157.94|158|157.94|157.78|157.72|68034
1678279200000|2023-03-08 12:40:00|158|157.96|158|157.96|158|157.98|157.9|157.86|64635
1678279500000|2023-03-08 12:45:00|157.98|157.98|157.94|157.88|158|157.98|157.8|157.74|86018
1678279800000|2023-03-08 12:50:00|157.92|157.86|158|157.92|158.12|158.06|157.86|157.8|217430
1678280100000|2023-03-08 12:55:00|157.98|158.02|158.48|158.42|158.62|158.54|157.98|158.02|237169
1678280400000|2023-03-08 13:00:00|158.44|158.36|158.7|158.64|158.7|158.64|158.36|158.28|139976
1678280700000|2023-03-08 13:05:00|158.76|158.66|158.46|158.42|158.78|158.68|158.4|158.36|279869
1678281000000|2023-03-08 13:10:00|158.48|158.46|158.3|158.24|158.5|158.46|158.3|158.22|75407
1678281300000|2023-03-08 13:15:00|158.38|158.28|158.12|158.06|158.4|158.3|158.08|157.98|85470
1678281600000|2023-03-08 13:20:00|157.86|157.78|157.84|157.76|157.94|157.88|157.6|157.52|116630
1678281900000|2023-03-08 13:25:00|157.86|157.78|157.88|157.82|157.92|157.84|157.68|157.6|95462
1678282200000|2023-03-08 13:30:00|158|157.84|157.94|157.9|158|157.96|157.82|157.76|91091
1678282500000|2023-03-08 13:35:00|157.88|157.82|157.92|157.86|157.98|157.92|157.72|157.66|66343
1678282800000|2023-03-08 13:40:00|157.94|157.88|158.46|158.4|158.46|158.4|157.86|157.78|98805
1678283100000|2023-03-08 13:45:00|158.38|158.3|158.08|158.02|158.38|158.32|158.02|157.98|159223
1678283400000|2023-03-08 13:50:00|158.06|158.04|157.92|157.88|158.26|158.18|157.92|157.86|88526
1678283700000|2023-03-08 13:55:00|157.82|157.72|158.16|158.12|158.18|158.12|157.82|157.72|127871
1678284000000|2023-03-08 14:00:00|158.08|158.04|157.7|157.6|158.16|158.08|157.68|157.6|276912
1678284300000|2023-03-08 14:05:00|157.68|157.58|157.62|157.6|157.84|157.76|157.56|157.46|62004
1678284600000|2023-03-08 14:10:00|157.6|157.52|157.78|157.74|157.82|157.76|157.58|157.5|133141
1678284900000|2023-03-08 14:15:00|157.8|157.76|157.98|157.92|158.06|158|157.78|157.76|201075
1678285200000|2023-03-08 14:20:00|157.96|157.9|157.82|157.74|158.04|157.98|157.76|157.68|192145
1678285500000|2023-03-08 14:25:00|157.8|157.76|158.02|157.96|158.06|158|157.8|157.72|206192
1678285800000|2023-03-08 14:30:00|158|157.98|157.96|157.92|158.02|158|157.9|157.86|183957
1678286100000|2023-03-08 14:35:00|157.92|157.86|157.86|157.84|158.02|158|157.8|157.74|134974
1678286400000|2023-03-08 14:40:00|157.84|157.82|157.82|157.76|157.9|157.84|157.68|157.62|113561
1678286700000|2023-03-08 14:45:00|157.8|157.78|157.7|157.66|157.96|157.92|157.7|157.66|146437
1678287000000|2023-03-08 14:50:00|157.72|157.7|157.4|157.36|157.74|157.7|157.16|157.1|164630
1678287300000|2023-03-08 14:55:00|157.46|157.38|157.9|157.84|157.94|157.88|157.44|157.38|171001
1678287600000|2023-03-08 15:00:00|157.88|157.82|157.82|157.76|157.96|157.88|157.68|157.62|356874
1678287900000|2023-03-08 15:05:00|157.78|157.7|157.9|157.88|158|157.94|157.66|157.62|172955
1678288200000|2023-03-08 15:10:00|157.88|157.86|157.76|157.7|158|157.96|157.72|157.64|156775
1678288500000|2023-03-08 15:15:00|157.74|157.64|156.96|156.86|157.76|157.72|156.88|156.8|361355
1678288800000|2023-03-08 15:20:00|156.94|156.88|157.4|157.36|157.46|157.36|156.78|156.68|173356
1678289100000|2023-03-08 15:25:00|157.42|157.38|157.4|157.36|157.6|157.54|157.32|157.26|227649
1678289400000|2023-03-08 15:30:00|157.44|157.38|157.3|157.24|157.52|157.46|157.24|157.18|223220
1678289700000|2023-03-08 15:35:00|157.34|157.26|156.96|156.92|157.34|157.3|156.94|156.88|226315
1678290000000|2023-03-08 15:40:00|156.94|156.9|156.92|156.86|157.02|157|156.64|156.6|383695
1678290300000|2023-03-08 15:45:00|156.9|156.84|156.86|156.82|157|156.96|156.78|156.74|138962
1678290600000|2023-03-08 15:50:00|156.84|156.8|156.78|156.74|156.98|156.92|156.64|156.58|128627
1678290900000|2023-03-08 15:55:00|156.76|156.72|157.04|157|157.08|157.06|156.7|156.66|149778
1678291200000|2023-03-08 16:00:00|157.08|157.02|156.98|156.94|157.38|157.32|156.94|156.88|1292129
1678291500000|2023-03-08 16:05:00|156.96|156.9|157.22|157.18|157.24|157.22|156.96|156.9|142704
1678291800000|2023-03-08 16:10:00|157.3|157.2|157|156.96|157.36|157.32|157|156.94|123738
1678292100000|2023-03-08 16:15:00|156.96|156.98|156.82|156.78|157.2|157.14|156.8|156.76|167947
1678292400000|2023-03-08 16:20:00|156.8|156.74|156.8|156.78|157.06|157.04|156.76|156.72|162986
1678292700000|2023-03-08 16:25:00|156.78|156.74|156.7|156.66|156.84|156.78|156.62|156.54|460138
1678348800000|2023-03-09 08:00:00|156.8|156.02|155.56|155.38|156.8|156.14|155.36|155.02|709441
1678349100000|2023-03-09 08:05:00|155.54|155.4|155.76|155.64|155.88|155.76|155.54|155.4|263341
1678349400000|2023-03-09 08:10:00|155.74|155.58|155.56|155.5|155.84|155.72|155.36|155.28|418597
1678349700000|2023-03-09 08:15:00|155.52|155.44|156.32|156.22|156.54|156.42|155.44|155.36|161942
1678350000000|2023-03-09 08:20:00|156.28|156.28|156.14|156.06|156.3|156.28|155.92|155.88|115217
1678350300000|2023-03-09 08:25:00|156.12|155.98|155.68|155.62|156.12|155.98|155.54|155.5|118035
1678350600000|2023-03-09 08:30:00|155.76|155.68|156.58|156.5|156.58|156.5|155.74|155.68|217616
1678350900000|2023-03-09 08:35:00|156.56|156.52|156.7|156.66|156.8|156.74|156.48|156.4|114146
1678351200000|2023-03-09 08:40:00|156.68|156.68|156.7|156.66|156.7|156.68|156.46|156.34|57795
1678351500000|2023-03-09 08:45:00|156.72|156.68|156.84|156.74|156.84|156.74|156.52|156.48|128327
1678351800000|2023-03-09 08:50:00|156.86|156.78|156.84|156.76|157.26|157.16|156.84|156.76|60553
1678352100000|2023-03-09 08:55:00|156.9|156.78|156.62|156.52|156.94|156.88|156.62|156.52|73985
1678352400000|2023-03-09 09:00:00|156.6|156.54|156.96|156.88|157.16|157.06|156.6|156.52|265664
1678352700000|2023-03-09 09:05:00|156.9|156.9|156.8|156.74|157|156.94|156.8|156.74|404720
1678353000000|2023-03-09 09:10:00|156.96|156.76|156.64|156.58|156.96|156.9|156.48|156.4|64327
1678353300000|2023-03-09 09:15:00|156.62|156.54|157.08|157.02|157.16|157.04|156.62|156.54|38877
1678353600000|2023-03-09 09:20:00|157.24|157.14|157.42|157.36|157.42|157.36|157.18|157.12|113790
1678353900000|2023-03-09 09:25:00|157.38|157.38|157.42|157.32|157.54|157.44|157.22|157.14|94653
1678354200000|2023-03-09 09:30:00|157.4|157.34|157.24|157.22|157.44|157.34|157.24|157.18|89601
1678354500000|2023-03-09 09:35:00|157.2|157.14|157.24|157.18|157.46|157.38|157.14|157.08|89998
1678354800000|2023-03-09 09:40:00|157.3|157.2|157.24|157.16|157.44|157.38|157.2|157.14|78535
1678355100000|2023-03-09 09:45:00|157.22|157.18|157.2|157.16|157.34|157.26|157.16|157.1|73295
1678355400000|2023-03-09 09:50:00|157.18|157.1|157.18|157.14|157.26|157.24|157.12|157.06|48217
1678355700000|2023-03-09 09:55:00|157.16|157.12|157.16|157.12|157.26|157.2|157.14|157.1|59873
1678356000000|2023-03-09 10:00:00|157.14|157.14|157.38|157.34|157.48|157.42|157.14|157.12|80248
1678356300000|2023-03-09 10:05:00|157.36|157.3|157.48|157.38|157.62|157.54|157.32|157.3|82910
1678356600000|2023-03-09 10:10:00|157.46|157.36|157.56|157.54|157.82|157.74|157.42|157.36|59996
1678356900000|2023-03-09 10:15:00|157.58|157.48|157.64|157.62|157.7|157.64|157.48|157.42|78476
1678357200000|2023-03-09 10:20:00|157.62|157.6|157.7|157.66|157.76|157.72|157.6|157.58|66874
1678357500000|2023-03-09 10:25:00|157.74|157.68|157.62|157.56|157.82|157.8|157.6|157.52|120131
1678357800000|2023-03-09 10:30:00|157.6|157.54|158.26|158.18|158.32|158.22|157.58|157.54|74916
1678358100000|2023-03-09 10:35:00|158.24|158.08|158.3|158.24|158.36|158.32|158.1|158.02|62100
1678358400000|2023-03-09 10:40:00|158.28|158.26|157.72|157.62|158.58|158.52|157.7|157.6|54736
1678358700000|2023-03-09 10:45:00|157.68|157.66|157.74|157.66|157.82|157.78|157.58|157.54|45043
1678359000000|2023-03-09 10:50:00|157.72|157.62|157.72|157.68|157.9|157.84|157.64|157.6|43074
1678359300000|2023-03-09 10:55:00|157.7|157.64|158.38|158.34|158.42|158.36|157.68|157.64|154538
1678359600000|2023-03-09 11:00:00|158.4|158.36|158.02|157.96|158.42|158.38|157.84|157.78|98432
1678359900000|2023-03-09 11:05:00|157.98|157.94|157.84|157.78|158.04|157.96|157.82|157.78|82719
1678360200000|2023-03-09 11:10:00|157.82|157.8|158.08|158|158.12|158.02|157.82|157.8|60595
1678360500000|2023-03-09 11:15:00|158.06|158.02|158.1|158.02|158.12|158.06|157.98|157.92|102454
1678360800000|2023-03-09 11:20:00|158.06|158.04|157.82|157.78|158.08|158.08|157.7|157.66|67700
1678361100000|2023-03-09 11:25:00|157.9|157.82|158.08|158.06|158.1|158.06|157.88|157.82|49495
1678361400000|2023-03-09 11:30:00|158.1|158.04|158.1|158.04|158.12|158.08|157.98|157.94|39050
1678361700000|2023-03-09 11:35:00|158.08|158.06|158.1|158.06|158.14|158.06|158|157.94|115908
1678362000000|2023-03-09 11:40:00|158.08|158.04|158.16|158.14|158.24|158.16|158.06|158.04|27471
1678362300000|2023-03-09 11:45:00|158.28|158.2|158.44|158.38|158.44|158.4|158.26|158.2|59536
1678362600000|2023-03-09 11:50:00|158.48|158.36|158.62|158.56|158.7|158.62|158.48|158.36|333322
1678362900000|2023-03-09 11:55:00|158.58|158.54|158.74|158.68|158.74|158.7|158.58|158.52|172834
1678363200000|2023-03-09 12:00:00|158.64|158.56|158.74|158.72|158.74|158.72|158.5|158.42|132096
1678363500000|2023-03-09 12:05:00|158.78|158.74|159.06|159|159.3|159.22|158.76|158.74|352417
1678363800000|2023-03-09 12:10:00|159|158.94|159.28|159.2|159.38|159.32|158.88|158.8|236429
1678364100000|2023-03-09 12:15:00|159.26|159.22|159.12|159.04|159.32|159.26|158.98|158.88|103773
1678364400000|2023-03-09 12:20:00|159.1|159.02|159.02|158.98|159.1|159.02|158.96|158.86|78605
1678364700000|2023-03-09 12:25:00|159|159|159.5|159.44|159.5|159.44|158.94|158.88|221969
1678365000000|2023-03-09 12:30:00|159.56|159.48|159.56|159.5|159.74|159.68|159.48|159.42|346187
1678365300000|2023-03-09 12:35:00|159.54|159.42|159.52|159.48|159.54|159.48|159.42|159.34|140795
1678365600000|2023-03-09 12:40:00|159.54|159.5|159.98|159.94|159.98|159.94|159.54|159.5|139786
1678365900000|2023-03-09 12:45:00|159.96|159.96|159.48|159.44|160|159.96|159.48|159.4|113776
1678366200000|2023-03-09 12:50:00|159.42|159.34|159.2|159.16|159.58|159.5|159.08|159.02|193648
1678366500000|2023-03-09 12:55:00|159.22|159.18|159.18|159.16|159.34|159.26|159.06|158.96|149132
1678366800000|2023-03-09 13:00:00|159.42|159.08|159.54|159.46|159.78|159.7|159.42|159.08|94859
1678367100000|2023-03-09 13:05:00|159.52|159.4|159.36|159.32|159.52|159.4|159.22|159.12|44147
1678367400000|2023-03-09 13:10:00|159.32|159.24|159.16|159.14|159.38|159.3|159.14|159.1|74486
1678367700000|2023-03-09 13:15:00|159.24|159.18|159.34|159.32|159.36|159.32|159.24|159.18|71205
1678368000000|2023-03-09 13:20:00|159.32|159.3|159.62|159.54|159.66|159.58|159.32|159.28|103308
1678368300000|2023-03-09 13:25:00|159.44|159.36|159.32|159.24|159.5|159.46|159.3|159.24|89700
1678368600000|2023-03-09 13:30:00|159.48|159.26|159.52|159.46|159.66|159.58|159.36|159.26|99928
1678368900000|2023-03-09 13:35:00|159.54|159.48|159.54|159.5|159.56|159.54|159.44|159.38|38786
1678369200000|2023-03-09 13:40:00|159.56|159.52|159.18|159.12|159.6|159.56|159.16|159.12|116229
1678369500000|2023-03-09 13:45:00|159.2|159.14|159.04|159|159.2|159.16|158.94|158.88|66028
1678369800000|2023-03-09 13:50:00|159|158.96|159.18|159.14|159.4|159.3|158.94|158.88|41211
1678370100000|2023-03-09 13:55:00|159.16|159.08|158.52|158.42|159.16|159.1|158.4|158.32|167867
1678370400000|2023-03-09 14:00:00|158.5|158.44|158.4|158.38|158.7|158.58|158.4|158.36|96343
1678370700000|2023-03-09 14:05:00|158.5|158.42|158.46|158.42|158.5|158.46|158.32|158.26|76122
1678371000000|2023-03-09 14:10:00|158.48|158.44|158.46|158.42|158.5|158.46|158.4|158.34|52449
1678371300000|2023-03-09 14:15:00|158.44|158.4|158.48|158.44|158.5|158.46|158.38|158.32|88460
1678371600000|2023-03-09 14:20:00|158.5|158.46|158.42|158.4|158.5|158.48|158.36|158.28|93814
1678371900000|2023-03-09 14:25:00|158.4|158.38|158.5|158.46|158.5|158.48|158.4|158.36|65930
1678372200000|2023-03-09 14:30:00|158.48|158.44|158.46|158.44|158.5|158.48|158.42|158.38|164579
1678372500000|2023-03-09 14:35:00|158.48|158.42|158.44|158.42|158.5|158.48|158.36|158.34|151639
1678372800000|2023-03-09 14:40:00|158.46|158.4|158.32|158.26|158.46|158.4|158.28|158.24|104415
1678373100000|2023-03-09 14:45:00|158.38|158.28|158.5|158.46|158.5|158.48|158.38|158.28|111320
1678373400000|2023-03-09 14:50:00|158.48|158.48|158.5|158.46|158.5|158.48|158.4|158.38|157936
1678373700000|2023-03-09 14:55:00|158.48|158.48|158.5|158.48|158.52|158.5|158.48|158.44|1127085
1678374000000|2023-03-09 15:00:00|158.48|158.46|158.5|158.48|158.5|158.48|158.44|158.4|195132
1678374300000|2023-03-09 15:05:00|158.48|158.46|158.48|158.44|158.5|158.48|158.48|158.44|168855
1678374600000|2023-03-09 15:10:00|158.5|158.46|158.38|158.36|158.5|158.48|158.38|158.36|91496
1678374900000|2023-03-09 15:15:00|158.36|158.34|158.5|158.46|158.5|158.46|158.34|158.28|24340322
1678375200000|2023-03-09 15:20:00|158.42|158.48|158.38|158.36|158.46|158.48|158.36|158.3|145468
1678375500000|2023-03-09 15:25:00|158.4|158.38|158.5|158.48|158.5|158.48|158.4|158.38|187455
1678375800000|2023-03-09 15:30:00|158.42|158.36|158.5|158.48|158.5|158.48|158.4|158.36|112489
1678376100000|2023-03-09 15:35:00|158.48|158.42|158.5|158.48|158.5|158.48|158.46|158.4|107689
1678376400000|2023-03-09 15:40:00|158.48|158.46|158.34|158.32|158.5|158.48|158.28|158.24|69947
1678376700000|2023-03-09 15:45:00|158.36|158.34|158.46|158.44|158.5|158.46|158.36|158.34|127178
1678377000000|2023-03-09 15:50:00|158.44|158.42|158.5|158.48|158.5|158.48|158.42|158.4|128290
1678377300000|2023-03-09 15:55:00|158.48|158.46|158.34|158.3|158.54|158.5|158.34|158.3|133467
1678377600000|2023-03-09 16:00:00|158.32|158.32|158.1|158.06|158.36|158.32|158.08|158.04|129070
1678377900000|2023-03-09 16:05:00|158|157.94|158.02|157.98|158.12|158.06|157.78|157.74|128734
1678378200000|2023-03-09 16:10:00|158.04|158|158.16|158.12|158.18|158.14|158.02|157.98|242605
1678378500000|2023-03-09 16:15:00|158.18|158.14|158.3|158.24|158.36|158.32|158.14|158.1|169188
1678378800000|2023-03-09 16:20:00|158.28|158.26|158.16|158.12|158.3|158.26|158.06|158.04|193761
1678379100000|2023-03-09 16:25:00|158.1|158.06|158.02|157.94|158.1|158.06|157.8|157.76|242208
1678435200000|2023-03-10 08:00:00|154.62|154.12|151.68|151.54|154.62|154.18|151.68|151.46|1297523
1678435500000|2023-03-10 08:05:00|151.96|151.76|152.56|152.4|152.72|152.52|151.54|151.42|648195
1678435800000|2023-03-10 08:10:00|152.44|152.26|153.36|153.18|153.36|153.22|152.44|152.24|694570
1678436100000|2023-03-10 08:15:00|153.28|153.2|153.7|153.58|153.72|153.6|153.06|153|438569
1678436400000|2023-03-10 08:20:00|153.86|153.72|153.96|153.88|154|153.9|153.5|153.42|361022
1678436700000|2023-03-10 08:25:00|153.9|153.86|153.4|153.3|153.96|153.88|152.7|152.56|283612
1678437000000|2023-03-10 08:30:00|153.42|153.58|152.68|152.58|153.66|153.58|152.68|152.56|348690
1678437300000|2023-03-10 08:35:00|152.7|152.64|152.62|152.5|152.92|152.82|152.34|152.3|444911
1678437600000|2023-03-10 08:40:00|152.6|152.44|153.26|153.16|153.46|153.34|152.52|152.44|203459
1678437900000|2023-03-10 08:45:00|153.22|153.08|153.04|152.96|153.46|153.38|152.78|152.68|170772
1678438200000|2023-03-10 08:50:00|153|152.94|152.52|152.42|153.22|153.14|152.52|152.42|216862
1678438500000|2023-03-10 08:55:00|152.5|152.44|152.82|152.74|153.26|153.14|152.48|152.42|216439
1678438800000|2023-03-10 09:00:00|152.8|152.78|152.8|152.74|153.16|153.08|152.7|152.62|333274
1678439100000|2023-03-10 09:05:00|152.78|152.68|152.34|152.26|152.8|152.76|152.22|152.14|154485
1678439400000|2023-03-10 09:10:00|152.36|152.28|152.3|152.22|152.48|152.4|152.06|151.96|305094
1678439700000|2023-03-10 09:15:00|152.28|152.24|152.5|152.38|152.52|152.42|152.02|151.94|433019
1678440000000|2023-03-10 09:20:00|152.48|152.4|152.38|152.34|152.66|152.6|152.32|152.26|117119
1678440300000|2023-03-10 09:25:00|152.5|152.46|152.6|152.52|152.88|152.78|152.34|152.28|210006
1678440600000|2023-03-10 09:30:00|152.56|152.5|152.46|152.38|152.92|152.84|152.24|152.2|134313
1678440900000|2023-03-10 09:35:00|152.44|152.34|152.22|152.14|152.44|152.36|152.02|151.98|172496
1678441200000|2023-03-10 09:40:00|152.3|152.12|151.74|151.68|152.3|152.2|151.72|151.66|214380
1678441500000|2023-03-10 09:45:00|151.72|151.62|151.62|151.52|151.8|151.72|151.46|151.4|252843
1678441800000|2023-03-10 09:50:00|151.76|151.56|152.04|152|152.12|152|151.72|151.54|275343
1678442100000|2023-03-10 09:55:00|152.02|151.94|152.5|152.46|152.5|152.46|151.9|151.82|213746
1678442400000|2023-03-10 10:00:00|152.48|152.42|153.46|153.36|153.46|153.36|152.44|152.38|116755
1678442700000|2023-03-10 10:05:00|153.4|153.34|153.24|153.2|153.7|153.56|153.24|153.2|173076
1678443000000|2023-03-10 10:10:00|153.38|153.3|153.26|153.2|153.42|153.32|153.06|153|215291
1678443300000|2023-03-10 10:15:00|153.24|153.18|153.7|153.64|153.74|153.66|153.22|153.18|594509
1678443600000|2023-03-10 10:20:00|153.72|153.66|153.58|153.54|153.76|153.7|153.56|153.5|86392
1678443900000|2023-03-10 10:25:00|153.6|153.56|153.72|153.66|153.82|153.8|153.58|153.54|85754
1678444200000|2023-03-10 10:30:00|153.68|153.72|153.76|153.7|153.96|153.88|153.68|153.7|152902
1678444500000|2023-03-10 10:35:00|153.72|153.68|153.72|153.68|153.88|153.84|153.62|153.56|141788
1678444800000|2023-03-10 10:40:00|153.7|153.66|153.84|153.78|153.94|153.84|153.48|153.46|102168
1678445100000|2023-03-10 10:45:00|153.8|153.74|153.54|153.5|153.9|153.86|153.54|153.5|156611
1678445400000|2023-03-10 10:50:00|153.66|153.62|153.86|153.78|153.86|153.78|153.54|153.5|99976
1678445700000|2023-03-10 10:55:00|153.8|153.72|153.56|153.48|153.88|153.8|153.56|153.48|68593
1678446000000|2023-03-10 11:00:00|153.54|153.5|153.5|153.44|153.58|153.5|153.36|153.3|88081
1678446300000|2023-03-10 11:05:00|153.48|153.46|153.26|153.2|153.48|153.46|153.26|153.2|44448
1678446600000|2023-03-10 11:10:00|153.24|153.18|153.04|152.98|153.28|153.22|153.04|152.96|65071
1678446900000|2023-03-10 11:15:00|153.02|152.96|153.32|153.24|153.42|153.36|153|152.92|117184
1678447200000|2023-03-10 11:20:00|153.26|153.2|153.16|153.12|153.44|153.42|153.1|153.04|112156
1678447500000|2023-03-10 11:25:00|153.14|153.08|152.96|152.92|153.14|153.1|152.92|152.86|70773
1678447800000|2023-03-10 11:30:00|153|152.94|153.16|153.12|153.26|153.22|152.96|152.92|113804
1678448100000|2023-03-10 11:35:00|153.2|153.14|153.2|153.14|153.42|153.34|153.18|153.1|118675
1678448400000|2023-03-10 11:40:00|153.22|153.16|153.02|152.98|153.24|153.18|153.02|152.96|152961
1678448700000|2023-03-10 11:45:00|153.04|153|152.88|152.8|153.16|153.1|152.68|152.6|69533
1678449000000|2023-03-10 11:50:00|152.86|152.82|152.64|152.6|152.86|152.84|152.6|152.54|46183
1678449300000|2023-03-10 11:55:00|152.62|152.58|152.6|152.56|152.78|152.72|152.56|152.5|69741
1678449600000|2023-03-10 12:00:00|152.58|152.54|152.6|152.54|152.74|152.68|152.58|152.54|94397
1678449900000|2023-03-10 12:05:00|152.58|152.52|152.3|152.24|152.74|152.7|152.28|152.24|126194
1678450200000|2023-03-10 12:10:00|152.36|152.32|151.9|151.82|152.36|152.32|151.88|151.82|129483
1678450500000|2023-03-10 12:15:00|151.86|151.78|151.84|151.8|151.94|151.88|151.74|151.68|104164
1678450800000|2023-03-10 12:20:00|151.78|151.72|151.92|151.88|151.92|151.88|151.78|151.72|113119
1678451100000|2023-03-10 12:25:00|151.9|151.86|151.94|151.9|152.16|152.12|151.9|151.86|193530
1678451400000|2023-03-10 12:30:00|151.92|151.86|151.96|151.92|152.08|152.04|151.84|151.78|171981
1678451700000|2023-03-10 12:35:00|151.94|151.88|152.14|152.08|152.14|152.08|151.76|151.72|177324
1678452000000|2023-03-10 12:40:00|152.18|152.12|152.14|152.08|152.22|152.16|151.98|151.94|93327
1678452300000|2023-03-10 12:45:00|152.02|152|151.88|151.82|152.06|152.02|151.86|151.8|70660
1678452600000|2023-03-10 12:50:00|151.84|151.8|151.98|151.94|152|151.94|151.72|151.64|111358
1678452900000|2023-03-10 12:55:00|151.96|151.92|151.76|151.72|151.96|151.92|151.56|151.52|93859
1678453200000|2023-03-10 13:00:00|151.7|151.74|151.54|151.5|151.7|151.74|151.54|151.48|90325
1678453500000|2023-03-10 13:05:00|151.52|151.48|151.42|151.38|151.62|151.56|151.42|151.38|64446
1678453800000|2023-03-10 13:10:00|151.4|151.34|151.88|151.84|151.96|151.88|151.2|151.14|111057
1678454100000|2023-03-10 13:15:00|151.86|151.86|151.58|151.56|151.86|151.86|151.58|151.52|114134
1678454400000|2023-03-10 13:20:00|151.56|151.52|151.46|151.42|151.66|151.62|151.42|151.38|171900
1678454700000|2023-03-10 13:25:00|151.44|151.38|151.4|151.3|151.5|151.42|151.3|151.2|80233
1678455000000|2023-03-10 13:30:00|151.5|151.42|151.66|151.62|152.02|151.94|151.34|151|277704
1678455300000|2023-03-10 13:35:00|151.64|151.6|151.88|151.82|152|151.9|151.6|151.52|109825
1678455600000|2023-03-10 13:40:00|151.82|151.76|152.26|152.18|152.26|152.18|151.82|151.74|140709
1678455900000|2023-03-10 13:45:00|152.24|152.14|152.24|152.22|152.52|152.42|152.16|152.14|75450
1678456200000|2023-03-10 13:50:00|152.26|152.18|152.04|152|152.34|152.26|152.04|152|109309
1678456500000|2023-03-10 13:55:00|152.12|152.06|151.68|151.6|152.14|152.08|151.56|151.5|128573
1678456800000|2023-03-10 14:00:00|151.66|151.64|151.56|151.52|151.72|151.64|151.36|151.28|106262
1678457100000|2023-03-10 14:05:00|151.54|151.5|151.82|151.74|151.82|151.74|151.42|151.36|125366
1678457400000|2023-03-10 14:10:00|151.84|151.76|151.4|151.3|151.88|151.84|151.26|151.2|268354
1678457700000|2023-03-10 14:15:00|151.44|151.32|151.26|151.18|151.46|151.42|151|150.92|311324
1678458000000|2023-03-10 14:20:00|151.28|151.2|151.54|151.5|151.58|151.52|151.22|151.16|215634
1678458300000|2023-03-10 14:25:00|151.52|151.52|151.74|151.72|151.76|151.72|151.5|151.46|227054
1678458600000|2023-03-10 14:30:00|151.72|151.7|151.26|151.22|151.74|151.7|151.22|151.2|204581
1678458900000|2023-03-10 14:35:00|151.24|151.2|150.98|150.94|151.3|151.28|150.98|150.94|242560
1678459200000|2023-03-10 14:40:00|151|150.96|150.02|149.94|151.02|151|149.88|149.82|527215
1678459500000|2023-03-10 14:45:00|150|149.86|149.56|149.5|150|149.86|149.12|149|416281
1678459800000|2023-03-10 14:50:00|149.54|149.44|149.2|149.12|149.54|149.46|149|148.9|176198
1678460100000|2023-03-10 14:55:00|149.18|149.14|149.9|149.84|150.02|149.98|149.18|149.12|266718
1678460400000|2023-03-10 15:00:00|149.96|149.86|150.08|150.04|150.18|150.14|149.86|149.82|282327
1678460700000|2023-03-10 15:05:00|150.14|150.08|150|149.94|150.18|150.12|149.72|149.64|331569
1678461000000|2023-03-10 15:10:00|149.98|149.84|149.48|149.44|150|149.94|149.48|149.44|137394
1678461300000|2023-03-10 15:15:00|149.4|149.36|149.38|149.32|149.48|149.42|149.1|149.04|341812
1678461600000|2023-03-10 15:20:00|149.34|149.3|149.36|149.32|149.46|149.38|149.04|149|220224
1678461900000|2023-03-10 15:25:00|149.42|149.34|149.22|149.14|149.5|149.42|149.22|149.14|175353
1678462200000|2023-03-10 15:30:00|149.24|149.16|149.38|149.34|149.46|149.4|149.2|149.16|165398
1678462500000|2023-03-10 15:35:00|149.42|149.36|149.76|149.68|150|149.94|149.38|149.32|516839
1678462800000|2023-03-10 15:40:00|149.74|149.66|149.78|149.74|150.1|150.02|149.62|149.6|185424
1678463100000|2023-03-10 15:45:00|149.84|149.76|149.94|149.9|149.94|149.92|149.74|149.68|163624
1678463400000|2023-03-10 15:50:00|149.96|149.92|149.84|149.78|150|149.94|149.76|149.7|158533
1678463700000|2023-03-10 15:55:00|149.86|149.82|149.96|149.88|150|149.94|149.76|149.7|145914
1678464000000|2023-03-10 16:00:00|149.92|149.86|150|149.96|150.12|150.08|149.8|149.76|164786
1678464300000|2023-03-10 16:05:00|149.98|149.98|150.1|150.06|150.16|150.14|149.9|149.86|123262
1678464600000|2023-03-10 16:10:00|150.08|150.04|150.44|150.36|150.48|150.44|150.06|150|259774
1678464900000|2023-03-10 16:15:00|150.4|150.34|150.28|150.24|150.4|150.34|150.22|150.16|303161
1678465200000|2023-03-10 16:20:00|150.26|150.26|149.98|149.94|150.48|150.44|149.98|149.94|248045
1678465500000|2023-03-10 16:25:00|149.96|149.88|150.32|150.22|150.32|150.24|149.9|149.88|328913
1678694400000|2023-03-13 08:00:00|152.4|151.02|152.16|151.96|152.82|152.44|150.88|150.34|1140428
1678694700000|2023-03-13 08:05:00|152.1|152.02|151.44|151.34|152.22|152.08|151.36|151.24|438637
1678695000000|2023-03-13 08:10:00|151.6|151.36|151.98|151.88|152.26|152.14|151.16|151.04|515757
1678695300000|2023-03-13 08:15:00|151.88|151.78|150.26|150.12|151.96|151.84|150.26|150.12|229147
1678695600000|2023-03-13 08:20:00|150.24|150.16|150.26|150.16|150.52|150.4|149.8|149.7|419061
1678695900000|2023-03-13 08:25:00|150.24|150.12|149.64|149.58|150.24|150.12|149.56|149.48|328809
1678696200000|2023-03-13 08:30:00|149.62|149.62|149.68|149.56|149.84|149.76|149.18|149.1|178982
1678696500000|2023-03-13 08:35:00|149.66|149.58|149.52|149.46|150|149.9|149.44|149.4|234492
1678696800000|2023-03-13 08:40:00|149.48|149.4|149.78|149.72|149.86|149.78|149.44|149.36|127901
1678697100000|2023-03-13 08:45:00|149.76|149.62|149.82|149.72|149.98|149.9|149.5|149.4|241419
1678697400000|2023-03-13 08:50:00|149.84|149.74|147.86|147.72|149.84|149.74|147.82|147.72|495317
1678697700000|2023-03-13 08:55:00|147.84|147.74|147.46|147.28|148.24|148.08|147.06|146.92|559503
1678698000000|2023-03-13 09:00:00|147.44|147.3|146.84|146.64|147.48|147.34|146.62|146.46|545921
1678698300000|2023-03-13 09:05:00|146.76|146.62|146.62|146.48|147.32|147.18|146.62|146.48|358669
1678698600000|2023-03-13 09:10:00|146.64|146.54|146.96|146.84|147|146.92|146.32|146.16|454685
1678698900000|2023-03-13 09:15:00|146.94|146.76|146.6|146.46|146.94|146.8|146.32|146.2|481706
1678699200000|2023-03-13 09:20:00|146.56|146.42|145.54|145.36|146.56|146.42|145.18|145.06|788079
1678699500000|2023-03-13 09:25:00|145.52|145.38|145.82|145.7|145.9|145.8|144.92|144.76|701598
1678699800000|2023-03-13 09:30:00|145.8|145.52|146.24|146.18|146.24|146.18|145.08|144.96|406010
1678700100000|2023-03-13 09:35:00|146.1|146.02|145.94|145.84|146.72|146.62|145.72|145.62|466629
1678700400000|2023-03-13 09:40:00|145.92|145.86|147.16|147.04|147.16|147.04|145.92|145.84|393089
1678700700000|2023-03-13 09:45:00|147.12|147.06|147.22|147.12|147.5|147.42|146.96|146.84|285495
1678701000000|2023-03-13 09:50:00|147.24|147.14|147.8|147.7|147.82|147.7|147.24|147.14|266600
1678701300000|2023-03-13 09:55:00|147.76|147.64|147.82|147.76|147.96|147.9|147.62|147.52|289855
1678701600000|2023-03-13 10:00:00|147.74|147.74|146.92|146.78|147.98|147.86|146.72|146.62|187593
1678701900000|2023-03-13 10:05:00|146.86|146.74|146.08|145.94|146.86|146.74|146.04|145.86|184429
1678702200000|2023-03-13 10:10:00|146.02|145.92|145.64|145.5|146.24|146.14|145.44|145.38|151831
1678702500000|2023-03-13 10:15:00|145.6|145.52|145.94|145.84|146|145.88|145.26|145.12|214683
1678702800000|2023-03-13 10:20:00|145.92|145.76|146.24|146.12|146.46|146.3|145.88|145.76|187871
1678703100000|2023-03-13 10:25:00|146.22|146.16|146.44|146.32|146.78|146.68|146.18|146.08|386365
1678703400000|2023-03-13 10:30:00|146.42|146.34|146.52|146.42|146.64|146.56|146.06|146|186673
1678703700000|2023-03-13 10:35:00|146.5|146.44|146.32|146.28|146.68|146.54|146.2|146.08|185848
1678704000000|2023-03-13 10:40:00|146.24|146.14|146.16|146.08|146.26|146.18|145.96|145.88|265215
1678704300000|2023-03-13 10:45:00|146.14|145.98|147|146.9|147|146.9|146.06|145.96|153564
1678704600000|2023-03-13 10:50:00|146.98|146.92|147.3|147.22|147.3|147.22|146.66|146.6|194525
1678704900000|2023-03-13 10:55:00|147.28|147.2|148|147.9|148.1|148.02|147.28|147.2|239141
1678705200000|2023-03-13 11:00:00|148.02|147.88|148.34|148.22|148.54|148.44|147.98|147.88|165614
1678705500000|2023-03-13 11:05:00|148.36|148.26|148.56|148.48|148.66|148.58|148.26|148.1|189812
1678705800000|2023-03-13 11:10:00|148.52|148.46|148.68|148.54|148.72|148.64|148.3|148.2|89079
1678706100000|2023-03-13 11:15:00|148.66|148.56|148.16|148.06|148.66|148.56|147.92|147.84|166271
1678706400000|2023-03-13 11:20:00|148.14|148.04|147.9|147.78|148.14|148.08|147.88|147.78|135036
1678706700000|2023-03-13 11:25:00|147.88|147.8|147.68|147.6|148.16|148.06|147.68|147.6|113085
1678707000000|2023-03-13 11:30:00|147.66|147.56|147.5|147.42|147.72|147.66|147.32|147.22|98428
1678707300000|2023-03-13 11:35:00|147.48|147.44|147.14|147.04|147.64|147.56|147.12|147.02|129772
1678707600000|2023-03-13 11:40:00|147.12|147.02|146.74|146.66|147.12|147.04|146.66|146.54|159014
1678707900000|2023-03-13 11:45:00|146.78|146.68|147|146.92|147.28|147.14|146.78|146.68|90670
1678708200000|2023-03-13 11:50:00|146.96|146.86|147.04|146.94|147.04|146.94|146.74|146.64|66167
1678708500000|2023-03-13 11:55:00|146.96|146.98|146.48|146.4|147.14|147.08|146.48|146.4|76485
1678708800000|2023-03-13 12:00:00|146.4|146.28|146.52|146.44|146.92|146.8|146.38|146.26|129380
1678709100000|2023-03-13 12:05:00|146.5|146.3|146.18|146.1|146.52|146.38|146.1|146.02|147784
1678709400000|2023-03-13 12:10:00|146.12|146.02|146.06|145.98|146.28|146.18|145.88|145.82|144290
1678709700000|2023-03-13 12:15:00|146.04|146.02|146.3|146.24|146.4|146.32|145.98|145.92|197262
1678710000000|2023-03-13 12:20:00|146.28|146.26|146.78|146.7|146.82|146.72|146.28|146.2|139135
1678710300000|2023-03-13 12:25:00|146.76|146.56|146.9|146.84|147.02|146.94|146.58|146.5|73778
1678710600000|2023-03-13 12:30:00|146.84|146.76|146.56|146.48|146.94|146.84|146.28|146.2|102587
1678710900000|2023-03-13 12:35:00|146.5|146.46|146.08|146|146.56|146.48|146.06|145.96|116110
1678711200000|2023-03-13 12:40:00|146.1|146.02|145.54|145.48|146.18|146.12|145.54|145.44|120932
1678711500000|2023-03-13 12:45:00|145.46|145.36|145.62|145.56|145.9|145.78|145.44|145.32|129318
1678711800000|2023-03-13 12:50:00|145.72|145.6|145.84|145.74|146.24|146.16|145.72|145.58|131170
1678712100000|2023-03-13 12:55:00|145.86|145.78|146.2|146.12|146.3|146.24|145.86|145.78|148270
1678712400000|2023-03-13 13:00:00|146.18|146.14|145.82|145.7|146.2|146.14|145.6|145.5|165125
1678712700000|2023-03-13 13:05:00|145.8|145.66|145.96|145.9|145.96|145.9|145.6|145.5|151484
1678713000000|2023-03-13 13:10:00|146.04|145.92|145.7|145.6|146.16|146.1|145.66|145.56|122915
1678713300000|2023-03-13 13:15:00|145.66|145.62|145.66|145.58|145.96|145.88|145.64|145.54|72131
1678713600000|2023-03-13 13:20:00|145.68|145.6|145.52|145.44|145.74|145.68|145.38|145.3|128201
1678713900000|2023-03-13 13:25:00|145.5|145.42|145.38|145.32|145.5|145.42|145.26|145.16|175410
1678714200000|2023-03-13 13:30:00|145.44|145.34|144.64|144.54|145.7|145.62|144.64|144.52|291944
1678714500000|2023-03-13 13:35:00|144.6|144.56|144.14|144.1|144.62|144.58|143.82|143.72|169384
1678714800000|2023-03-13 13:40:00|144.2|144.12|143.8|143.7|144.24|144.14|143.78|143.7|331053
1678715100000|2023-03-13 13:45:00|143.78|143.72|144.38|144.32|144.48|144.38|143.46|143.34|238258
1678715400000|2023-03-13 13:50:00|144.36|144.3|144.62|144.5|144.98|144.88|144.1|143.94|244040
1678715700000|2023-03-13 13:55:00|144.58|144.52|144.94|144.86|145|144.94|144.32|144.26|196577
1678716000000|2023-03-13 14:00:00|144.96|144.84|145.14|145.06|145.38|145.3|144.8|144.74|339659
1678716300000|2023-03-13 14:05:00|145.12|145|144.68|144.6|145.16|145.06|144.3|144.26|170370
1678716600000|2023-03-13 14:10:00|144.7|144.66|144.28|144.2|144.86|144.76|144.22|144.16|198560
1678716900000|2023-03-13 14:15:00|144.22|144.18|143.64|143.56|144.22|144.18|143.56|143.44|227403
1678717200000|2023-03-13 14:20:00|143.58|143.48|144.3|144.18|144.3|144.18|143.42|143.38|167982
1678717500000|2023-03-13 14:25:00|144.28|144.22|144.5|144.4|144.52|144.42|144.18|144.08|157367
1678717800000|2023-03-13 14:30:00|144.52|144.46|145.2|145.14|145.26|145.22|144.5|144.44|212888
1678718100000|2023-03-13 14:35:00|145.24|145.04|144.96|144.9|145.26|145.14|144.7|144.62|158153
1678718400000|2023-03-13 14:40:00|145|144.92|144.76|144.7|145.04|144.94|144.28|144.2|150352
1678718700000|2023-03-13 14:45:00|144.74|144.66|144.04|143.94|144.76|144.66|143.92|143.88|183646
1678719000000|2023-03-13 14:50:00|144.02|143.96|143.06|142.92|144.02|143.98|142.74|142.62|303212
1678719300000|2023-03-13 14:55:00|143.04|142.94|143.4|143.34|143.68|143.62|142.96|142.9|200048
1678719600000|2023-03-13 15:00:00|143.5|143.42|143.68|143.6|143.98|143.88|143.3|143.2|216185
1678719900000|2023-03-13 15:05:00|143.56|143.48|143.48|143.42|143.94|143.84|143.46|143.36|196740
1678720200000|2023-03-13 15:10:00|143.46|143.4|142.8|142.7|143.62|143.52|142.8|142.7|134490
1678720500000|2023-03-13 15:15:00|142.78|142.8|143.14|143.08|143.18|143.12|142.78|142.8|308914
1678720800000|2023-03-13 15:20:00|143.16|143.16|142.9|142.82|143.56|143.5|142.76|142.66|171528
1678721100000|2023-03-13 15:25:00|142.96|142.84|143.84|143.72|143.84|143.76|142.92|142.84|304757
1678721400000|2023-03-13 15:30:00|143.82|143.74|143.8|143.74|144.08|144|143.62|143.56|195899
1678721700000|2023-03-13 15:35:00|143.88|143.8|143.52|143.46|143.88|143.8|143.36|143.24|170010
1678722000000|2023-03-13 15:40:00|143.56|143.48|143.72|143.62|143.86|143.76|143.26|143.18|123653
1678722300000|2023-03-13 15:45:00|143.7|143.64|144.4|144.34|144.48|144.4|143.58|143.5|164592
1678722600000|2023-03-13 15:50:00|144.42|144.36|144.06|144|144.46|144.38|144.06|144|184284
1678722900000|2023-03-13 15:55:00|144.04|143.94|144.46|144.42|144.48|144.44|143.98|143.92|180995
1678723200000|2023-03-13 16:00:00|144.42|144.4|144.28|144.24|144.74|144.64|144.28|144.2|171073
1678723500000|2023-03-13 16:05:00|144.3|144.26|144.86|144.82|144.96|144.92|144.28|144.26|138891
1678723800000|2023-03-13 16:10:00|144.82|144.78|145.02|144.94|145.14|145.08|144.5|144.44|235730
1678724100000|2023-03-13 16:15:00|145|144.8|144.66|144.6|145|144.94|144.64|144.58|193754
1678724400000|2023-03-13 16:20:00|144.68|144.58|144.72|144.64|144.94|144.88|144.6|144.52|203124
1678724700000|2023-03-13 16:25:00|144.7|144.62|145.06|144.98|145.18|145.06|144.64|144.58|277037
1678694400000|2023-03-13 08:00:00|152.4|151.02|152.16|151.96|152.82|152.44|150.88|150.34|1140428
1678694700000|2023-03-13 08:05:00|152.1|152.02|151.44|151.34|152.22|152.08|151.36|151.24|438637
1678695000000|2023-03-13 08:10:00|151.6|151.36|151.98|151.88|152.26|152.14|151.16|151.04|515757
1678695300000|2023-03-13 08:15:00|151.88|151.78|150.26|150.12|151.96|151.84|150.26|150.12|229147
1678695600000|2023-03-13 08:20:00|150.24|150.16|150.26|150.16|150.52|150.4|149.8|149.7|419061
1678695900000|2023-03-13 08:25:00|150.24|150.12|149.64|149.58|150.24|150.12|149.56|149.48|328809
1678696200000|2023-03-13 08:30:00|149.62|149.62|149.68|149.56|149.84|149.76|149.18|149.1|178982
1678696500000|2023-03-13 08:35:00|149.66|149.58|149.52|149.46|150|149.9|149.44|149.4|234492
1678696800000|2023-03-13 08:40:00|149.48|149.4|149.78|149.72|149.86|149.78|149.44|149.36|127901
1678697100000|2023-03-13 08:45:00|149.76|149.62|149.82|149.72|149.98|149.9|149.5|149.4|241419
1678697400000|2023-03-13 08:50:00|149.84|149.74|147.86|147.72|149.84|149.74|147.82|147.72|495317
1678697700000|2023-03-13 08:55:00|147.84|147.74|147.46|147.28|148.24|148.08|147.06|146.92|559503
1678698000000|2023-03-13 09:00:00|147.44|147.3|146.84|146.64|147.48|147.34|146.62|146.46|545921
1678698300000|2023-03-13 09:05:00|146.76|146.62|146.62|146.48|147.32|147.18|146.62|146.48|358669
1678698600000|2023-03-13 09:10:00|146.64|146.54|146.96|146.84|147|146.92|146.32|146.16|454685
1678698900000|2023-03-13 09:15:00|146.94|146.76|146.6|146.46|146.94|146.8|146.32|146.2|481706
1678699200000|2023-03-13 09:20:00|146.56|146.42|145.54|145.36|146.56|146.42|145.18|145.06|788079
1678699500000|2023-03-13 09:25:00|145.52|145.38|145.82|145.7|145.9|145.8|144.92|144.76|701598
1678699800000|2023-03-13 09:30:00|145.8|145.52|146.24|146.18|146.24|146.18|145.08|144.96|406010
1678700100000|2023-03-13 09:35:00|146.1|146.02|145.94|145.84|146.72|146.62|145.72|145.62|466629
1678700400000|2023-03-13 09:40:00|145.92|145.86|147.16|147.04|147.16|147.04|145.92|145.84|393089
1678700700000|2023-03-13 09:45:00|147.12|147.06|147.22|147.12|147.5|147.42|146.96|146.84|285495
1678701000000|2023-03-13 09:50:00|147.24|147.14|147.8|147.7|147.82|147.7|147.24|147.14|266600
1678701300000|2023-03-13 09:55:00|147.76|147.64|147.82|147.76|147.96|147.9|147.62|147.52|289855
1678701600000|2023-03-13 10:00:00|147.74|147.74|146.92|146.78|147.98|147.86|146.72|146.62|187593
1678701900000|2023-03-13 10:05:00|146.86|146.74|146.08|145.94|146.86|146.74|146.04|145.86|184429
1678702200000|2023-03-13 10:10:00|146.02|145.92|145.64|145.5|146.24|146.14|145.44|145.38|151831
1678702500000|2023-03-13 10:15:00|145.6|145.52|145.94|145.84|146|145.88|145.26|145.12|214683
1678702800000|2023-03-13 10:20:00|145.92|145.76|146.24|146.12|146.46|146.3|145.88|145.76|187871
1678703100000|2023-03-13 10:25:00|146.22|146.16|146.44|146.32|146.78|146.68|146.18|146.08|386365
1678703400000|2023-03-13 10:30:00|146.42|146.34|146.52|146.42|146.64|146.56|146.06|146|186673
1678703700000|2023-03-13 10:35:00|146.5|146.44|146.32|146.28|146.68|146.54|146.2|146.08|185848
1678704000000|2023-03-13 10:40:00|146.24|146.14|146.16|146.08|146.26|146.18|145.96|145.88|265215
1678704300000|2023-03-13 10:45:00|146.14|145.98|147|146.9|147|146.9|146.06|145.96|153564
1678704600000|2023-03-13 10:50:00|146.98|146.92|147.3|147.22|147.3|147.22|146.66|146.6|194525
1678704900000|2023-03-13 10:55:00|147.28|147.2|148|147.9|148.1|148.02|147.28|147.2|239141
1678705200000|2023-03-13 11:00:00|148.02|147.88|148.34|148.22|148.54|148.44|147.98|147.88|165614
1678705500000|2023-03-13 11:05:00|148.36|148.26|148.56|148.48|148.66|148.58|148.26|148.1|189812
1678705800000|2023-03-13 11:10:00|148.52|148.46|148.68|148.54|148.72|148.64|148.3|148.2|89079
1678706100000|2023-03-13 11:15:00|148.66|148.56|148.16|148.06|148.66|148.56|147.92|147.84|166271
1678706400000|2023-03-13 11:20:00|148.14|148.04|147.9|147.78|148.14|148.08|147.88|147.78|135036
1678706700000|2023-03-13 11:25:00|147.88|147.8|147.68|147.6|148.16|148.06|147.68|147.6|113085
1678707000000|2023-03-13 11:30:00|147.66|147.56|147.5|147.42|147.72|147.66|147.32|147.22|98428
1678707300000|2023-03-13 11:35:00|147.48|147.44|147.14|147.04|147.64|147.56|147.12|147.02|129772
1678707600000|2023-03-13 11:40:00|147.12|147.02|146.74|146.66|147.12|147.04|146.66|146.54|159014
1678707900000|2023-03-13 11:45:00|146.78|146.68|147|146.92|147.28|147.14|146.78|146.68|90670
1678708200000|2023-03-13 11:50:00|146.96|146.86|147.04|146.94|147.04|146.94|146.74|146.64|66167
1678708500000|2023-03-13 11:55:00|146.96|146.98|146.48|146.4|147.14|147.08|146.48|146.4|76485
1678708800000|2023-03-13 12:00:00|146.4|146.28|146.52|146.44|146.92|146.8|146.38|146.26|129380
1678709100000|2023-03-13 12:05:00|146.5|146.3|146.18|146.1|146.52|146.38|146.1|146.02|147784
1678709400000|2023-03-13 12:10:00|146.12|146.02|146.06|145.98|146.28|146.18|145.88|145.82|144290
1678709700000|2023-03-13 12:15:00|146.04|146.02|146.3|146.24|146.4|146.32|145.98|145.92|197262
1678710000000|2023-03-13 12:20:00|146.28|146.26|146.78|146.7|146.82|146.72|146.28|146.2|139135
1678710300000|2023-03-13 12:25:00|146.76|146.56|146.9|146.84|147.02|146.94|146.58|146.5|73778
1678710600000|2023-03-13 12:30:00|146.84|146.76|146.56|146.48|146.94|146.84|146.28|146.2|102587
1678710900000|2023-03-13 12:35:00|146.5|146.46|146.08|146|146.56|146.48|146.06|145.96|116110
1678711200000|2023-03-13 12:40:00|146.1|146.02|145.54|145.48|146.18|146.12|145.54|145.44|120932
1678711500000|2023-03-13 12:45:00|145.46|145.36|145.62|145.56|145.9|145.78|145.44|145.32|129318
1678711800000|2023-03-13 12:50:00|145.72|145.6|145.84|145.74|146.24|146.16|145.72|145.58|131170
1678712100000|2023-03-13 12:55:00|145.86|145.78|146.2|146.12|146.3|146.24|145.86|145.78|148270
1678712400000|2023-03-13 13:00:00|146.18|146.14|145.82|145.7|146.2|146.14|145.6|145.5|165125
1678712700000|2023-03-13 13:05:00|145.8|145.66|145.96|145.9|145.96|145.9|145.6|145.5|151484
1678713000000|2023-03-13 13:10:00|146.04|145.92|145.7|145.6|146.16|146.1|145.66|145.56|122915
1678713300000|2023-03-13 13:15:00|145.66|145.62|145.66|145.58|145.96|145.88|145.64|145.54|72131
1678713600000|2023-03-13 13:20:00|145.68|145.6|145.52|145.44|145.74|145.68|145.38|145.3|128201
1678713900000|2023-03-13 13:25:00|145.5|145.42|145.38|145.32|145.5|145.42|145.26|145.16|175410
1678714200000|2023-03-13 13:30:00|145.44|145.34|144.64|144.54|145.7|145.62|144.64|144.52|291944
1678714500000|2023-03-13 13:35:00|144.6|144.56|144.14|144.1|144.62|144.58|143.82|143.72|169384
1678714800000|2023-03-13 13:40:00|144.2|144.12|143.8|143.7|144.24|144.14|143.78|143.7|331053
1678715100000|2023-03-13 13:45:00|143.78|143.72|144.38|144.32|144.48|144.38|143.46|143.34|238258
1678715400000|2023-03-13 13:50:00|144.36|144.3|144.62|144.5|144.98|144.88|144.1|143.94|244040
1678715700000|2023-03-13 13:55:00|144.58|144.52|144.94|144.86|145|144.94|144.32|144.26|196577
1678716000000|2023-03-13 14:00:00|144.96|144.84|145.14|145.06|145.38|145.3|144.8|144.74|339659
1678716300000|2023-03-13 14:05:00|145.12|145|144.68|144.6|145.16|145.06|144.3|144.26|170370
1678716600000|2023-03-13 14:10:00|144.7|144.66|144.28|144.2|144.86|144.76|144.22|144.16|198560
1678716900000|2023-03-13 14:15:00|144.22|144.18|143.64|143.56|144.22|144.18|143.56|143.44|227403
1678717200000|2023-03-13 14:20:00|143.58|143.48|144.3|144.18|144.3|144.18|143.42|143.38|167982
1678717500000|2023-03-13 14:25:00|144.28|144.22|144.5|144.4|144.52|144.42|144.18|144.08|157367
1678717800000|2023-03-13 14:30:00|144.52|144.46|145.2|145.14|145.26|145.22|144.5|144.44|212888
1678718100000|2023-03-13 14:35:00|145.24|145.04|144.96|144.9|145.26|145.14|144.7|144.62|158153
1678718400000|2023-03-13 14:40:00|145|144.92|144.76|144.7|145.04|144.94|144.28|144.2|150352
1678718700000|2023-03-13 14:45:00|144.74|144.66|144.04|143.94|144.76|144.66|143.92|143.88|183646
1678719000000|2023-03-13 14:50:00|144.02|143.96|143.06|142.92|144.02|143.98|142.74|142.62|303212
1678719300000|2023-03-13 14:55:00|143.04|142.94|143.4|143.34|143.68|143.62|142.96|142.9|200048
1678719600000|2023-03-13 15:00:00|143.5|143.42|143.68|143.6|143.98|143.88|143.3|143.2|216185
1678719900000|2023-03-13 15:05:00|143.56|143.48|143.48|143.42|143.94|143.84|143.46|143.36|196740
1678720200000|2023-03-13 15:10:00|143.46|143.4|142.8|142.7|143.62|143.52|142.8|142.7|134490
1678720500000|2023-03-13 15:15:00|142.78|142.8|143.14|143.08|143.18|143.12|142.78|142.8|308914
1678720800000|2023-03-13 15:20:00|143.16|143.16|142.9|142.82|143.56|143.5|142.76|142.66|171528
1678721100000|2023-03-13 15:25:00|142.96|142.84|143.84|143.72|143.84|143.76|142.92|142.84|304757
1678721400000|2023-03-13 15:30:00|143.82|143.74|143.8|143.74|144.08|144|143.62|143.56|195899
1678721700000|2023-03-13 15:35:00|143.88|143.8|143.52|143.46|143.88|143.8|143.36|143.24|170010
1678722000000|2023-03-13 15:40:00|143.56|143.48|143.72|143.62|143.86|143.76|143.26|143.18|123653
1678722300000|2023-03-13 15:45:00|143.7|143.64|144.4|144.34|144.48|144.4|143.58|143.5|164592
1678722600000|2023-03-13 15:50:00|144.42|144.36|144.06|144|144.46|144.38|144.06|144|184284
1678722900000|2023-03-13 15:55:00|144.04|143.94|144.46|144.42|144.48|144.44|143.98|143.92|180995
1678723200000|2023-03-13 16:00:00|144.42|144.4|144.28|144.24|144.74|144.64|144.28|144.2|171073
1678723500000|2023-03-13 16:05:00|144.3|144.26|144.86|144.82|144.96|144.92|144.28|144.26|138891
1678723800000|2023-03-13 16:10:00|144.82|144.78|145.02|144.94|145.14|145.08|144.5|144.44|235730
1678724100000|2023-03-13 16:15:00|145|144.8|144.66|144.6|145|144.94|144.64|144.58|193754
1678724400000|2023-03-13 16:20:00|144.68|144.58|144.72|144.64|144.94|144.88|144.6|144.52|203124
1678724700000|2023-03-13 16:25:00|144.7|144.62|145.06|144.98|145.18|145.06|144.64|144.58|277037
1678780800000|2023-03-14 08:00:00|146.92|146.08|147.6|147.46|148|147.84|146.72|146.08|937366
1678781100000|2023-03-14 08:05:00|147.58|147.5|148.04|147.88|148.26|148.14|147.02|146.88|645123
1678781400000|2023-03-14 08:10:00|147.98|147.8|147.04|146.92|148|147.82|146.4|146.2|317660
1678781700000|2023-03-14 08:15:00|147.12|146.96|146.3|146.14|147.44|147.32|146.3|146.12|131749
1678782000000|2023-03-14 08:20:00|146.52|146.18|146.08|145.96|146.54|146.4|145.98|145.82|239947
1678782300000|2023-03-14 08:25:00|146.06|146.02|146.94|146.82|146.94|146.82|146|145.9|295968
1678782600000|2023-03-14 08:30:00|146.92|146.9|147.22|147.06|147.6|147.5|146.82|146.7|258477
1678782900000|2023-03-14 08:35:00|147.2|147.08|147.78|147.68|147.8|147.7|147.06|146.9|291785
1678783200000|2023-03-14 08:40:00|147.8|147.7|147.38|147.28|147.86|147.74|147.06|147|422273
1678783500000|2023-03-14 08:45:00|147.36|147.22|147.9|147.82|147.94|147.82|147.24|147.14|158206
1678783800000|2023-03-14 08:50:00|147.8|147.66|147.92|147.84|148|147.9|147.58|147.52|142448
1678784100000|2023-03-14 08:55:00|147.94|147.88|147.76|147.66|148.22|148.12|147.58|147.48|220719
1678784400000|2023-03-14 09:00:00|147.74|147.64|147.08|146.98|147.86|147.8|146.92|146.88|392281
1678784700000|2023-03-14 09:05:00|147.06|147|147.54|147.4|147.54|147.44|147.06|146.98|97661
1678785000000|2023-03-14 09:10:00|147.52|147.42|147.08|146.98|147.52|147.46|146.86|146.78|116291
1678785300000|2023-03-14 09:15:00|147.06|146.88|147.12|147.02|147.24|147.14|146.8|146.72|77754
1678785600000|2023-03-14 09:20:00|147.08|147|147.04|146.98|147.32|147.2|146.86|146.76|95563
1678785900000|2023-03-14 09:25:00|147.1|146.96|148|147.94|148|147.94|147.08|146.96|112961
1678786200000|2023-03-14 09:30:00|147.98|147.96|148.36|148.28|148.42|148.3|147.66|147.58|144019
1678786500000|2023-03-14 09:35:00|148.28|148.18|148.2|148.08|148.64|148.54|148.1|148|156978
1678786800000|2023-03-14 09:40:00|148.18|148.22|148.14|148.04|148.36|148.24|148|147.94|100717
1678787100000|2023-03-14 09:45:00|148.16|148.06|148.16|148.1|148.36|148.3|148.16|148.06|221422
1678787400000|2023-03-14 09:50:00|148.14|147.98|147.66|147.62|148.14|148.02|147.46|147.34|353991
1678787700000|2023-03-14 09:55:00|147.68|147.58|147.8|147.72|147.94|147.86|147.6|147.5|97495
1678788000000|2023-03-14 10:00:00|147.78|147.74|147.64|147.58|147.92|147.86|147.58|147.48|128730
1678788300000|2023-03-14 10:05:00|147.62|147.56|148.16|148.06|148.16|148.06|147.62|147.56|78826
1678788600000|2023-03-14 10:10:00|148.14|148.08|148.08|148.02|148.16|148.12|147.98|147.94|114963
1678788900000|2023-03-14 10:15:00|148.06|148.04|148.08|148.04|148.18|148.12|147.98|147.92|99044
1678789200000|2023-03-14 10:20:00|148.06|148.02|148|147.96|148.08|148.06|147.96|147.88|81328
1678789500000|2023-03-14 10:25:00|147.98|147.94|147.8|147.76|148.08|148.02|147.8|147.72|62918
1678789800000|2023-03-14 10:30:00|147.9|147.82|148.04|147.98|148.06|147.98|147.74|147.7|83809
1678790100000|2023-03-14 10:35:00|148.02|147.9|147.88|147.8|148.08|148.02|147.88|147.8|54804
1678790400000|2023-03-14 10:40:00|147.86|147.82|148|147.96|148.3|148.22|147.86|147.8|75618
1678790700000|2023-03-14 10:45:00|147.96|147.9|148.04|148|148.1|148.04|147.92|147.84|75388
1678791000000|2023-03-14 10:50:00|148.06|147.98|148.4|148.36|148.48|148.4|148.06|147.98|195716
1678791300000|2023-03-14 10:55:00|148.38|148.34|148.46|148.4|148.5|148.46|148.26|148.18|97548
1678791600000|2023-03-14 11:00:00|148.4|148.34|148.54|148.48|148.68|148.62|148.38|148.3|272773
1678791900000|2023-03-14 11:05:00|148.56|148.5|148.92|148.86|148.92|148.86|148.56|148.5|166702
1678792200000|2023-03-14 11:10:00|148.9|148.88|148.8|148.72|149|148.96|148.78|148.72|54738
1678792500000|2023-03-14 11:15:00|148.78|148.78|148.94|148.9|148.94|148.9|148.72|148.64|148249
1678792800000|2023-03-14 11:20:00|148.98|148.94|149.34|149.26|149.34|149.26|148.92|148.84|111875
1678793100000|2023-03-14 11:25:00|149.1|148.98|149.18|149.12|149.28|149.22|149|148.92|304965
1678793400000|2023-03-14 11:30:00|149.16|149.14|149.02|148.98|149.18|149.16|149.02|148.98|136312
1678793700000|2023-03-14 11:35:00|149|148.9|148.98|148.92|149|148.92|148.82|148.76|78338
1678794000000|2023-03-14 11:40:00|148.94|148.94|149.16|149.1|149.18|149.1|148.94|148.9|131543
1678794300000|2023-03-14 11:45:00|149.22|149.18|149.44|149.4|149.5|149.42|149.2|149.14|79386
1678794600000|2023-03-14 11:50:00|149.4|149.36|149.38|149.32|149.58|149.52|149.26|149.22|111259
1678794900000|2023-03-14 11:55:00|149.32|149.3|149.34|149.26|149.44|149.36|149.28|149.18|65600
1678795200000|2023-03-14 12:00:00|149.36|149.28|149.64|149.58|149.68|149.62|149.36|149.28|148148
1678795500000|2023-03-14 12:05:00|149.62|149.62|149.78|149.68|149.84|149.76|149.6|149.5|79706
1678795800000|2023-03-14 12:10:00|149.76|149.7|149.82|149.72|150|149.94|149.74|149.7|106947
1678796100000|2023-03-14 12:15:00|149.8|149.68|149.96|149.86|149.96|149.86|149.68|149.62|87952
1678796400000|2023-03-14 12:20:00|149.94|149.82|149.7|149.64|150|149.96|149.66|149.6|248501
1678796700000|2023-03-14 12:25:00|149.68|149.56|149.98|149.76|149.98|149.76|149.52|149.5|107894
1678797000000|2023-03-14 12:30:00|149.9|149.52|149.94|149.84|150.16|150.06|149.56|149.3|217076
1678797300000|2023-03-14 12:35:00|149.92|149.82|150.58|150.48|150.6|150.5|149.62|149.54|248889
1678797600000|2023-03-14 12:40:00|150.56|150.46|150.12|150.04|150.56|150.46|149.94|149.88|147745
1678797900000|2023-03-14 12:45:00|150.08|150.02|150.34|150.28|150.36|150.28|150.02|149.94|173122
1678798200000|2023-03-14 12:50:00|150.36|150.3|150.76|150.68|150.8|150.74|150.2|150.1|183422
1678798500000|2023-03-14 12:55:00|150.78|150.7|151.22|151.12|151.22|151.12|150.72|150.62|210291
1678798800000|2023-03-14 13:00:00|151.2|151.18|151.08|151.06|151.28|151.18|150.94|150.84|106556
1678799100000|2023-03-14 13:05:00|151.2|151.14|151.8|151.68|151.86|151.76|151.2|151.14|155687
1678799400000|2023-03-14 13:10:00|151.78|151.74|151.92|151.86|151.98|151.92|151.68|151.6|104563
1678799700000|2023-03-14 13:15:00|151.9|151.82|152.36|152.32|152.46|152.34|151.82|151.78|193967
1678800000000|2023-03-14 13:20:00|152.4|152.34|152.22|152.14|152.54|152.46|152.2|152.1|124911
1678800300000|2023-03-14 13:25:00|152.18|152.12|152.24|152.14|152.38|152.3|152.12|152.06|193320
1678800600000|2023-03-14 13:30:00|152.26|152.16|152.16|152.1|152.54|152.46|152.16|152.08|224524
1678800900000|2023-03-14 13:35:00|152.1|152.12|152.38|152.3|152.4|152.34|152|151.96|127646
1678801200000|2023-03-14 13:40:00|152.36|152.28|152.38|152.34|152.44|152.38|152.1|152.04|126760
1678801500000|2023-03-14 13:45:00|152.34|152.3|152.64|152.6|152.82|152.76|152.18|152.1|145333
1678801800000|2023-03-14 13:50:00|152.7|152.58|152.16|152.08|152.74|152.64|152.02|151.96|139095
1678802100000|2023-03-14 13:55:00|152.12|152.02|152.8|152.68|152.86|152.78|152.04|151.96|148071
1678802400000|2023-03-14 14:00:00|152.78|152.74|153.32|153.26|153.32|153.26|152.7|152.62|134907
1678802700000|2023-03-14 14:05:00|153.28|153.28|153.36|153.28|153.56|153.48|153.26|153.18|180017
1678803000000|2023-03-14 14:10:00|153.32|153.3|153.42|153.38|153.7|153.64|153.24|153.2|104644
1678803300000|2023-03-14 14:15:00|153.4|153.4|153.24|153.18|153.4|153.4|152.94|152.84|9644648
1678803600000|2023-03-14 14:20:00|153.26|153.2|153.68|153.62|153.76|153.7|153.24|153.16|9631072
1678803900000|2023-03-14 14:25:00|153.72|153.64|153.62|153.6|153.76|153.68|153.52|153.44|69656
1678804200000|2023-03-14 14:30:00|153.54|153.48|154.58|154.54|154.62|154.56|153.54|153.48|374561
1678804500000|2023-03-14 14:35:00|154.54|154.48|154.72|154.66|154.84|154.76|154.52|154.44|186664
1678804800000|2023-03-14 14:40:00|154.62|154.6|155.06|155|155.14|155.06|154.62|154.6|215751
1678805100000|2023-03-14 14:45:00|155.08|155.04|156.1|156.04|156.1|156.06|155.02|155|283441
1678805400000|2023-03-14 14:50:00|156.14|156.06|156.02|155.94|156.34|156.24|155.8|155.74|234337
1678805700000|2023-03-14 14:55:00|156|155.96|155.94|155.84|156.66|156.58|155.78|155.68|295059
1678806000000|2023-03-14 15:00:00|155.98|155.9|156.36|156.3|156.36|156.3|155.92|155.84|249314
1678806300000|2023-03-14 15:05:00|156.38|156.28|156.68|156.62|156.82|156.72|156.3|156.22|182206
1678806600000|2023-03-14 15:10:00|156.62|156.54|156.4|156.36|156.8|156.72|156.12|156.04|181776
1678806900000|2023-03-14 15:15:00|156.34|156.3|156.1|156.04|156.4|156.32|156.1|156|131648
1678807200000|2023-03-14 15:20:00|156.08|156.06|155.7|155.62|156.26|156.18|155.66|155.56|223710
1678807500000|2023-03-14 15:25:00|155.76|155.66|155.36|155.28|155.88|155.82|155.04|154.96|189300
1678807800000|2023-03-14 15:30:00|155.32|155.22|155.4|155.34|155.86|155.8|155.26|155.2|126221
1678808100000|2023-03-14 15:35:00|155.34|155.26|155.72|155.68|155.74|155.68|155.34|155.26|134712
1678808400000|2023-03-14 15:40:00|155.74|155.66|155.7|155.64|155.74|155.7|155.2|155.14|194145
1678808700000|2023-03-14 15:45:00|155.68|155.6|155.72|155.68|155.92|155.88|155.58|155.5|188304
1678809000000|2023-03-14 15:50:00|155.76|155.72|156|155.96|156.02|155.96|155.68|155.6|131129
1678809300000|2023-03-14 15:55:00|155.98|155.94|155.74|155.66|156.04|156|155.68|155.6|184737
1678809600000|2023-03-14 16:00:00|155.76|155.68|156.12|156.08|156.24|156.18|155.7|155.64|198133
1678809900000|2023-03-14 16:05:00|156.16|156.1|155.72|155.68|156.16|156.1|155.68|155.62|112976
1678810200000|2023-03-14 16:10:00|155.68|155.62|155.68|155.66|155.86|155.82|155.56|155.5|182843
1678810500000|2023-03-14 16:15:00|155.72|155.68|155.42|155.36|155.76|155.74|155.38|155.32|303730
1678810800000|2023-03-14 16:20:00|155.44|155.38|155.2|155.16|155.46|155.4|155.14|155.1|178115
1678811100000|2023-03-14 16:25:00|155.14|155.12|154.84|154.72|155.2|155.12|154.66|154.56|411627
1678867200000|2023-03-15 08:00:00|154.46|154.06|154.28|154.14|155.42|155.04|153.84|153.64|479402
1678867500000|2023-03-15 08:05:00|154.26|154.1|151.84|151.7|154.26|154.14|151.8|151.58|373115
1678867800000|2023-03-15 08:10:00|151.82|151.46|153.1|152.92|153.36|153.2|151.64|151.46|216478
1678868100000|2023-03-15 08:15:00|153.08|153.02|152.72|152.62|153.22|153.14|152.72|152.62|329461
1678868400000|2023-03-15 08:20:00|152.7|152.5|152.46|152.4|152.7|152.5|152.12|152|651820
1678868700000|2023-03-15 08:25:00|152.44|152.34|152.38|152.3|152.68|152.6|152.26|152.2|63741
1678869000000|2023-03-15 08:30:00|152.36|152.28|152.7|152.62|152.76|152.66|152.24|152.2|627763
1678869300000|2023-03-15 08:35:00|152.68|152.64|153.24|153.1|153.3|153.22|152.62|152.56|208070
1678869600000|2023-03-15 08:40:00|153.22|153.12|153.4|153.34|153.44|153.36|153.22|153.12|134783
1678869900000|2023-03-15 08:45:00|153.44|153.36|153.16|153.08|153.8|153.7|153.12|153.08|198544
1678870200000|2023-03-15 08:50:00|153.14|153.04|152.84|152.74|153.14|153.04|152.6|152.5|57200
1678870500000|2023-03-15 08:55:00|152.82|152.76|152.84|152.74|153|152.92|152.64|152.56|94098
1678870800000|2023-03-15 09:00:00|152.82|152.76|152.84|152.74|152.98|152.9|152.8|152.72|60304
1678871100000|2023-03-15 09:05:00|152.82|152.66|152.64|152.56|153|152.94|152.54|152.5|87820
1678871400000|2023-03-15 09:10:00|152.62|152.52|151.94|151.86|152.64|152.54|151.94|151.86|104364
1678871700000|2023-03-15 09:15:00|151.92|151.72|151.72|151.62|152.16|152.04|151.72|151.58|349509
1678872000000|2023-03-15 09:20:00|151.7|151.56|150.42|150.32|151.7|151.56|150.42|150.3|120528
1678872300000|2023-03-15 09:25:00|150.4|150.3|149.76|149.66|150.64|150.48|149.76|149.66|187492
1678872600000|2023-03-15 09:30:00|149.72|149.6|150.94|150.88|150.98|150.88|149.64|149.54|158494
1678872900000|2023-03-15 09:35:00|150.88|150.9|150.48|150.38|150.94|150.9|150.38|150.24|86479
1678873200000|2023-03-15 09:40:00|150.46|150.3|149.8|149.72|150.46|150.32|149.76|149.64|295433
1678873500000|2023-03-15 09:45:00|149.82|149.76|150.42|150.36|150.54|150.44|149.78|149.7|121664
1678873800000|2023-03-15 09:50:00|150.44|150.38|150.42|150.34|150.68|150.62|150.32|150.22|125340
1678874100000|2023-03-15 09:55:00|150.4|150.38|150.42|150.34|150.66|150.54|150.26|150.18|94162
1678874400000|2023-03-15 10:00:00|150.4|150.28|150|149.94|150.5|150.38|150|149.92|88894
1678874700000|2023-03-15 10:05:00|150.02|149.98|149.44|149.34|150.02|149.98|149.3|149.2|107288
1678875000000|2023-03-15 10:10:00|149.4|149.3|149.48|149.38|149.48|149.44|149.24|149.16|122434
1678875300000|2023-03-15 10:15:00|149.44|149.42|149.14|149.06|149.68|149.6|148.96|148.88|93339
1678875600000|2023-03-15 10:20:00|149.12|149.08|148.92|148.86|149.4|149.3|148.88|148.76|140611
1678875900000|2023-03-15 10:25:00|148.9|148.82|148.24|148.16|148.9|148.84|148.22|148.1|257363
1678876200000|2023-03-15 10:30:00|148.22|148.18|148.7|148.64|148.88|148.8|148.22|148.18|228878
1678876500000|2023-03-15 10:35:00|148.68|148.68|148.28|148.2|148.82|148.74|147.84|147.78|122345
1678876800000|2023-03-15 10:40:00|148.26|148.06|148.08|147.96|148.36|148.3|147.92|147.82|281482
1678877100000|2023-03-15 10:45:00|148.06|147.94|147.6|147.52|148.28|148.2|147.5|147.42|143897
1678877400000|2023-03-15 10:50:00|147.62|147.48|147.94|147.84|147.96|147.86|147.52|147.44|122188
1678877700000|2023-03-15 10:55:00|147.98|147.88|148.22|148.12|148.3|148.22|147.88|147.78|143973
1678878000000|2023-03-15 11:00:00|148.2|148.14|149.08|149.02|149.1|149.02|148.18|148.06|179156
1678878300000|2023-03-15 11:05:00|149.06|148.96|149.26|149.16|149.26|149.16|148.76|148.68|147858
1678878600000|2023-03-15 11:10:00|149.24|149.14|148.88|148.78|149.24|149.16|148.86|148.74|84880
1678878900000|2023-03-15 11:15:00|148.86|148.76|148.64|148.54|148.86|148.78|148.54|148.44|129545
1678879200000|2023-03-15 11:20:00|148.58|148.48|148|147.9|148.58|148.5|147.86|147.72|154995
1678879500000|2023-03-15 11:25:00|147.96|147.88|148|147.92|148.26|148.18|147.9|147.78|126391
1678879800000|2023-03-15 11:30:00|147.98|147.88|148.36|148.28|148.44|148.34|147.84|147.76|147637
1678880100000|2023-03-15 11:35:00|148.34|148.2|148.64|148.58|148.68|148.58|147.86|147.76|94994
1678880400000|2023-03-15 11:40:00|148.6|148.54|148.78|148.68|148.82|148.7|148.42|148.32|78423
1678880700000|2023-03-15 11:45:00|148.76|148.66|148.14|148.02|148.8|148.72|148.14|148.02|85632
1678881000000|2023-03-15 11:50:00|148.12|148.04|148.54|148.46|148.74|148.6|148.06|147.94|75654
1678881300000|2023-03-15 11:55:00|148.5|148.48|148.2|148.08|148.5|148.48|148.16|148.08|102929
1678881600000|2023-03-15 12:00:00|148.22|148.1|147.76|147.7|148.26|148.2|147.64|147.58|138186
1678881900000|2023-03-15 12:05:00|147.8|147.72|148.2|148.12|148.26|148.18|147.76|147.68|110238
1678882200000|2023-03-15 12:10:00|148.24|148.14|148.88|148.8|148.88|148.8|148.2|148.14|203581
1678882500000|2023-03-15 12:15:00|148.84|148.72|148.54|148.44|148.84|148.76|148.52|148.44|105637
1678882800000|2023-03-15 12:20:00|148.52|148.46|148.68|148.62|148.96|148.88|148.52|148.46|155327
1678883100000|2023-03-15 12:25:00|148.7|148.64|147.66|147.5|148.7|148.64|147.62|147.5|97483
1678883400000|2023-03-15 12:30:00|147.86|147.64|147.24|147.16|148.34|148.26|147.2|147.08|79454
1678883700000|2023-03-15 12:35:00|147.18|147.14|146.48|146.34|147.2|147.14|146.48|146.34|244178
1678884000000|2023-03-15 12:40:00|146.46|146.28|146.16|146.06|146.46|146.38|146.04|145.86|93374
1678884300000|2023-03-15 12:45:00|146.2|146.08|146.76|146.66|147.06|146.98|146.06|145.92|384732
1678884600000|2023-03-15 12:50:00|146.86|146.68|146.76|146.68|147.04|146.94|146.74|146.62|69507
1678884900000|2023-03-15 12:55:00|146.72|146.66|146.36|146.28|146.84|146.76|146.32|146.22|172497
1678885200000|2023-03-15 13:00:00|146.3|146.2|147.36|147.3|147.4|147.3|146.28|146.18|331846
1678885500000|2023-03-15 13:05:00|147.34|147.26|147.48|147.42|147.56|147.5|146.94|146.86|551203
1678885800000|2023-03-15 13:10:00|147.46|147.38|148.02|147.9|148.28|148.2|147.4|147.28|758691
1678886100000|2023-03-15 13:15:00|148.06|147.96|147.44|147.32|148.12|148.1|147.44|147.32|416084
1678886400000|2023-03-15 13:20:00|147.34|147.2|147.48|147.38|147.68|147.58|147.14|147|197590
1678886700000|2023-03-15 13:25:00|147.46|147.4|146.52|146.42|147.48|147.4|146.5|146.42|229619
1678887000000|2023-03-15 13:30:00|146.54|146.44|146.38|146.26|146.74|146.66|146.3|146.2|340110
1678887300000|2023-03-15 13:35:00|146.32|146.24|146.28|146.2|146.66|146.6|146.2|146.12|187703
1678887600000|2023-03-15 13:40:00|146.34|146.24|146.74|146.68|146.74|146.68|146.04|145.96|147557
1678887900000|2023-03-15 13:45:00|146.8|146.76|146.9|146.82|147.02|147|146.74|146.66|279373
1678888200000|2023-03-15 13:50:00|147.04|146.94|146.36|146.26|147.2|147.12|146.36|146.26|184340
1678888500000|2023-03-15 13:55:00|146.34|146.14|145.6|145.5|146.34|146.18|145.58|145.5|175384
1678888800000|2023-03-15 14:00:00|145.58|145.46|145|144.92|145.62|145.5|144.88|144.8|184782
1678889100000|2023-03-15 14:05:00|144.98|145.02|145.76|145.64|145.76|145.64|144.8|144.72|208837
1678889400000|2023-03-15 14:10:00|145.7|145.7|145.38|145.26|146.02|145.96|145.38|145.26|253507
1678889700000|2023-03-15 14:15:00|145.46|145.28|144.98|144.9|145.46|145.36|144.86|144.76|194181
1678890000000|2023-03-15 14:20:00|144.96|144.88|144.88|144.82|145.2|145.12|144.8|144.74|244688
1678890300000|2023-03-15 14:25:00|144.84|144.76|144.94|144.9|145.18|145.12|144.6|144.52|225108
1678890600000|2023-03-15 14:30:00|144.92|144.84|144.64|144.58|145|144.92|144.46|144.4|186741
1678890900000|2023-03-15 14:35:00|144.66|144.56|144.86|144.8|145.08|145|144.58|144.5|361838
1678891200000|2023-03-15 14:40:00|144.98|144.78|145.3|145.26|145.3|145.26|144.52|144.46|148118
1678891500000|2023-03-15 14:45:00|145.28|145.24|145.28|145.2|145.66|145.62|145.18|145.1|115853
1678891800000|2023-03-15 14:50:00|145.4|145.32|145.62|145.56|145.98|145.88|145.36|145.3|169697
1678892100000|2023-03-15 14:55:00|145.56|145.46|146.24|146.14|146.24|146.16|145.26|145.18|95328
1678892400000|2023-03-15 15:00:00|146.26|146.16|146.18|146.1|146.26|146.18|145.36|145.28|241489
1678892700000|2023-03-15 15:05:00|146.14|146.06|146.36|146.28|146.6|146.52|146.06|145.98|140433
1678893000000|2023-03-15 15:10:00|146.34|146.32|146.94|146.88|147|146.9|146.34|146.3|180197
1678893300000|2023-03-15 15:15:00|146.96|146.86|147.96|147.86|148.08|148|146.94|146.86|169469
1678893600000|2023-03-15 15:20:00|147.94|147.88|146.92|146.82|147.94|147.88|146.84|146.74|218385
1678893900000|2023-03-15 15:25:00|146.86|146.78|146.78|146.68|147.02|146.9|146.56|146.48|94916
1678894200000|2023-03-15 15:30:00|146.74|146.66|146.44|146.36|147.04|146.98|146.42|146.34|123192
1678894500000|2023-03-15 15:35:00|146.42|146.32|146.02|145.94|146.42|146.34|145.88|145.8|109749
1678894800000|2023-03-15 15:40:00|146|145.96|146.24|146.16|146.64|146.54|145.98|145.9|152479
1678895100000|2023-03-15 15:45:00|146.22|146.04|146.56|146.5|146.64|146.56|146.1|146.02|97512
1678895400000|2023-03-15 15:50:00|146.52|146.48|145.56|145.5|146.52|146.48|145.56|145.48|100872
1678895700000|2023-03-15 15:55:00|145.54|145.46|145.12|145.04|145.74|145.66|145.02|144.94|85920
1678896000000|2023-03-15 16:00:00|145.22|145.12|145.12|145.04|145.48|145.44|145.06|144.98|218969
1678896300000|2023-03-15 16:05:00|145.08|144.9|144.6|144.56|145.08|144.9|144.46|144.4|205941
1678896600000|2023-03-15 16:10:00|144.54|144.46|144.4|144.38|144.7|144.66|144.4|144.34|182081
1678896900000|2023-03-15 16:15:00|144.42|144.34|144.16|144.1|144.56|144.52|144|143.94|380363
1678897200000|2023-03-15 16:20:00|144.14|144.12|144.32|144.3|144.6|144.52|144.02|143.98|198142
1678897500000|2023-03-15 16:25:00|144.34|144.28|144.54|144.42|144.6|144.44|144.14|144.12|411141
1678953600000|2023-03-16 08:00:00|148.96|148.44|151.48|151.28|151.48|151.28|148.94|148.44|524811
1678953900000|2023-03-16 08:05:00|151.5|151.18|150.24|150.08|151.5|151.28|150.06|149.78|479833
1678954200000|2023-03-16 08:10:00|150.22|150.12|149.32|149.16|151.1|150.94|149.12|148.96|301427
1678954500000|2023-03-16 08:15:00|149.34|149.18|147.96|147.84|149.34|149.2|147.74|147.56|740616
1678954800000|2023-03-16 08:20:00|147.84|147.66|147.22|147.06|148.5|148.36|147.02|146.86|220501
1678955100000|2023-03-16 08:25:00|147.2|147.04|147.98|147.82|148.2|148.06|147.02|146.92|170023
1678955400000|2023-03-16 08:30:00|148.06|147.8|148.56|148.46|148.62|148.5|148.06|147.8|139151
1678955700000|2023-03-16 08:35:00|148.6|148.48|149.02|148.88|149.34|149.24|148.34|148.2|162517
1678956000000|2023-03-16 08:40:00|149|148.82|149.72|149.58|149.72|149.58|148.94|148.82|75161
1678956300000|2023-03-16 08:45:00|149.5|149.38|148.52|148.44|149.5|149.38|148.42|148.36|132580
1678956600000|2023-03-16 08:50:00|148.54|148.48|148.8|148.7|148.8|148.7|148.38|148.26|105634
1678956900000|2023-03-16 08:55:00|148.76|148.66|148.38|148.28|148.76|148.7|148.28|148.18|180199
1678957200000|2023-03-16 09:00:00|148.4|148.32|147.88|147.78|148.46|148.38|147.88|147.74|115634
1678957500000|2023-03-16 09:05:00|147.8|147.68|147.24|147.12|147.98|147.84|147.14|147.06|184921
1678957800000|2023-03-16 09:10:00|147.22|147.08|147.3|147.22|147.72|147.6|147.04|147|262643
1678958100000|2023-03-16 09:15:00|147.2|147.1|146.72|146.64|147.26|147.14|146.7|146.56|124452
1678958400000|2023-03-16 09:20:00|146.78|146.66|146.78|146.68|146.94|146.88|146.62|146.54|365461
1678958700000|2023-03-16 09:25:00|146.74|146.58|147.16|147.06|147.32|147.24|146.62|146.56|79898
1678959000000|2023-03-16 09:30:00|147.22|147.08|147.24|147.18|147.36|147.24|147.16|147.06|117095
1678959300000|2023-03-16 09:35:00|147.34|147.2|147.1|147.02|147.5|147.42|147.02|146.96|124674
1678959600000|2023-03-16 09:40:00|147.08|147.04|146.8|146.72|147.34|147.26|146.7|146.62|62400
1678959900000|2023-03-16 09:45:00|146.78|146.7|147.04|146.96|147.06|146.96|146.74|146.68|77782
1678960200000|2023-03-16 09:50:00|147.08|146.98|146.5|146.42|147.2|147.1|146.12|146.06|86276
1678960500000|2023-03-16 09:55:00|146.56|146.44|147.04|146.94|147.04|146.96|146.52|146.42|105490
1678960800000|2023-03-16 10:00:00|147.02|146.96|146.92|146.84|147.26|147.16|146.8|146.74|140070
1678961100000|2023-03-16 10:05:00|146.98|146.86|147.32|147.26|147.44|147.34|146.96|146.86|47614
1678961400000|2023-03-16 10:10:00|147.38|147.28|147.16|147.1|147.46|147.4|147.06|146.98|131565
1678961700000|2023-03-16 10:15:00|147.14|147.08|147.98|147.88|148|147.88|147.06|146.98|75865
1678962000000|2023-03-16 10:20:00|147.96|147.86|148.04|148|148.06|148|147.7|147.64|63412
1678962300000|2023-03-16 10:25:00|148.14|148.04|148.2|148.12|148.2|148.12|147.78|147.7|67347
1678962600000|2023-03-16 10:30:00|148.26|148.16|148.38|148.3|148.44|148.36|148.02|147.92|107362
1678962900000|2023-03-16 10:35:00|148.36|148.32|148.1|148|148.44|148.36|148.06|147.96|136551
1678963200000|2023-03-16 10:40:00|148.08|147.98|148.16|148.12|148.26|148.2|148.04|147.98|76039
1678963500000|2023-03-16 10:45:00|148.2|148.14|147.8|147.74|148.26|148.22|147.76|147.68|68918
1678963800000|2023-03-16 10:50:00|147.76|147.72|147.7|147.68|147.86|147.78|147.54|147.48|75545
1678964100000|2023-03-16 10:55:00|147.76|147.74|148.12|148.02|148.12|148.02|147.68|147.6|56818
1678964400000|2023-03-16 11:00:00|148.18|148.1|147.78|147.72|148.18|148.1|147.62|147.58|66131
1678964700000|2023-03-16 11:05:00|147.7|147.64|147.42|147.32|147.88|147.84|147.28|147.2|81647
1678965000000|2023-03-16 11:10:00|147.4|147.34|146.92|146.86|147.4|147.34|146.86|146.8|62249
1678965300000|2023-03-16 11:15:00|146.94|146.84|147.12|147.04|147.18|147.14|146.9|146.82|62740
1678965600000|2023-03-16 11:20:00|147.1|147.06|147.12|147.08|147.16|147.08|146.94|146.84|36553
1678965900000|2023-03-16 11:25:00|147.18|147.1|147.04|146.98|147.3|147.22|147|146.96|30754
1678966200000|2023-03-16 11:30:00|147.02|147|146.92|146.84|147.02|147|146.84|146.76|78634
1678966500000|2023-03-16 11:35:00|146.98|146.86|147.28|147.2|147.28|147.2|146.98|146.84|23460
1678966800000|2023-03-16 11:40:00|147.26|147.22|147.44|147.38|147.52|147.44|147.26|147.22|57347
1678967100000|2023-03-16 11:45:00|147.46|147.4|147.64|147.56|147.78|147.7|147.46|147.38|28532
1678967400000|2023-03-16 11:50:00|147.62|147.6|147.46|147.4|147.72|147.64|147.4|147.34|86232
1678967700000|2023-03-16 11:55:00|147.42|147.36|146.96|146.9|147.42|147.36|146.96|146.9|120101
1678968000000|2023-03-16 12:00:00|146.98|146.88|146.88|146.84|147.04|146.96|146.82|146.76|44752
1678968300000|2023-03-16 12:05:00|146.86|146.82|146.62|146.56|146.88|146.82|146.56|146.54|127922
1678968600000|2023-03-16 12:10:00|146.64|146.6|146.64|146.6|146.74|146.7|146.62|146.6|122991
1678968900000|2023-03-16 12:15:00|146.66|146.62|146.96|146.88|146.98|146.9|146.66|146.62|59226
1678969200000|2023-03-16 12:20:00|146.98|146.82|146.66|146.6|146.98|146.82|146.6|146.58|83781
1678969500000|2023-03-16 12:25:00|146.62|146.58|146.64|146.58|146.84|146.72|146.62|146.56|56493
1678969800000|2023-03-16 12:30:00|146.74|146.56|146.92|146.84|146.96|146.88|146.64|146.52|47969
1678970100000|2023-03-16 12:35:00|146.9|146.78|146.88|146.82|147|146.94|146.76|146.7|35727
1678970400000|2023-03-16 12:40:00|146.8|146.72|145.86|145.74|146.8|146.72|145.78|145.7|127876
1678970700000|2023-03-16 12:45:00|145.82|145.78|145.68|145.6|145.82|145.78|145.5|145.38|45676
1678971000000|2023-03-16 12:50:00|145.64|145.56|145.56|145.46|145.92|145.82|145.56|145.46|33755
1678971300000|2023-03-16 12:55:00|145.54|145.42|145.46|145.38|145.54|145.42|145.3|145.2|51328
1678971600000|2023-03-16 13:00:00|145.48|145.4|144.94|144.88|145.48|145.4|144.92|144.86|65842
1678971900000|2023-03-16 13:05:00|144.9|144.86|144.12|144.04|144.92|144.86|144.08|144|87653
1678972200000|2023-03-16 13:10:00|144.1|144.02|144.1|144|144.64|144.52|144.04|143.96|191161
1678972500000|2023-03-16 13:15:00|144.08|144.02|143.3|143.14|144.08|144.02|143.24|143.08|170115
1678972800000|2023-03-16 13:20:00|143.26|143.12|143.66|143.54|143.68|143.54|142.66|142.52|613018
1678973100000|2023-03-16 13:25:00|143.6|143.5|143.72|143.66|143.82|143.74|143.58|143.46|54438
1678973400000|2023-03-16 13:30:00|143.66|143.58|143.86|143.82|143.94|143.9|143.56|143.52|120539
1678973700000|2023-03-16 13:35:00|143.82|143.8|144.2|144.12|144.26|144.2|143.78|143.72|161099
1678974000000|2023-03-16 13:40:00|144.18|144.14|144.34|144.26|144.68|144.58|144|143.94|129509
1678974300000|2023-03-16 13:45:00|144.36|144.28|144.44|144.36|144.44|144.38|144.06|143.98|63555
1678974600000|2023-03-16 13:50:00|144.42|144.4|145.14|145.08|145.36|145.26|144.32|144.28|138744
1678974900000|2023-03-16 13:55:00|145.22|145.06|146.06|145.96|146.06|145.96|145.22|145.06|196747
1678975200000|2023-03-16 14:00:00|146.04|145.98|145.74|145.68|146.14|146.06|145.74|145.68|124953
1678975500000|2023-03-16 14:05:00|145.72|145.66|145.06|144.98|145.72|145.66|145.06|144.96|102008
1678975800000|2023-03-16 14:10:00|145.08|145|144.98|144.92|145.1|145.06|144.76|144.66|97395
1678976100000|2023-03-16 14:15:00|144.92|144.86|144|143.94|144.96|144.88|143.92|143.86|142964
1678976400000|2023-03-16 14:20:00|143.96|143.9|143.78|143.74|144.24|144.16|143.78|143.74|122533
1678976700000|2023-03-16 14:25:00|143.82|143.72|144.1|144.02|144.16|144.1|143.74|143.7|121242
1678977000000|2023-03-16 14:30:00|144.16|144.04|144.52|144.44|144.88|144.78|144.08|144|93719
1678977300000|2023-03-16 14:35:00|144.58|144.52|144.24|144.18|144.62|144.54|144.12|144.02|117506
1678977600000|2023-03-16 14:40:00|144.2|144.16|144.78|144.72|144.86|144.8|144.18|144.12|115882
1678977900000|2023-03-16 14:45:00|144.76|144.74|145.34|145.32|145.38|145.32|144.64|144.58|125734
1678978200000|2023-03-16 14:50:00|145.36|145.3|146.14|146.06|146.38|146.28|145.34|145.3|113376
1678978500000|2023-03-16 14:55:00|146.22|146.12|146.2|146.14|146.28|146.22|145.9|145.8|96373
1678978800000|2023-03-16 15:00:00|146.22|146.16|146.02|145.96|146.42|146.34|145.92|145.84|103845
1678979100000|2023-03-16 15:05:00|146|145.94|146.46|146.42|146.5|146.46|145.94|145.92|101237
1678979400000|2023-03-16 15:10:00|146.42|146.38|146.16|146.08|146.5|146.42|146.04|145.98|159048
1678979700000|2023-03-16 15:15:00|146.14|146.06|146.52|146.48|146.56|146.5|145.94|145.88|96155
1678980000000|2023-03-16 15:20:00|146.58|146.5|146.5|146.46|146.62|146.54|146.2|146.1|183736
1678980300000|2023-03-16 15:25:00|146.48|146.44|146.88|146.8|146.88|146.82|146.32|146.28|90481
1678980600000|2023-03-16 15:30:00|146.92|146.86|146.52|146.46|146.96|146.88|146.34|146.28|91067
1678980900000|2023-03-16 15:35:00|146.54|146.48|146.84|146.82|146.88|146.84|146.44|146.38|96950
1678981200000|2023-03-16 15:40:00|146.88|146.84|146.9|146.84|146.98|146.94|146.78|146.76|126259
1678981500000|2023-03-16 15:45:00|146.92|146.78|146.8|146.78|146.94|146.9|146.74|146.7|123657
1678981800000|2023-03-16 15:50:00|146.78|146.74|147.04|147.02|147.1|147.06|146.76|146.74|130731
1678982100000|2023-03-16 15:55:00|147.02|147|147.18|147.14|147.56|147.48|146.98|146.9|253450
1678982400000|2023-03-16 16:00:00|147.24|147.12|147.02|146.96|147.54|147.46|146.96|146.9|230735
1678982700000|2023-03-16 16:05:00|147|146.94|146.94|146.92|147.1|147.06|146.86|146.78|281110
1678983000000|2023-03-16 16:10:00|146.96|146.94|147.1|147.04|147.1|147.04|146.7|146.62|128317
1678983300000|2023-03-16 16:15:00|147.08|146.98|146.78|146.72|147.08|147|146.74|146.66|109947
1678983600000|2023-03-16 16:20:00|146.76|146.74|146.98|146.94|147.14|147.08|146.76|146.72|140534
1678983900000|2023-03-16 16:25:00|146.96|146.92|146.28|146.18|146.98|146.92|146.28|146.18|211784
1679040000000|2023-03-17 08:00:00|147.86|147.14|148.4|148.22|149.16|148.58|147.86|147.14|223721
1679040300000|2023-03-17 08:05:00|148.58|148.32|149.12|148.98|149.42|149.26|148.48|148.32|305295
1679040600000|2023-03-17 08:10:00|149.14|149.02|148.56|148.5|149.16|149.02|148.36|148.16|125989
1679040900000|2023-03-17 08:15:00|148.5|148.4|148.4|148.3|149|148.88|148.32|148.22|164116
1679041200000|2023-03-17 08:20:00|148.46|148.34|147.9|147.76|148.62|148.54|147.82|147.68|133532
1679041500000|2023-03-17 08:25:00|147.88|147.74|147.7|147.56|148.04|147.94|147.68|147.56|82720
1679041800000|2023-03-17 08:30:00|147.66|147.52|148.28|148.1|148.28|148.1|147.44|147.28|143131
1679042100000|2023-03-17 08:35:00|148.26|148.14|148.52|148.44|148.52|148.44|148.18|148.02|66861
1679042400000|2023-03-17 08:40:00|148.5|148.4|147.94|147.86|148.52|148.46|147.9|147.76|37943
1679042700000|2023-03-17 08:45:00|148.06|147.96|147.44|147.28|148.18|148.08|147.42|147.28|80548
1679043000000|2023-03-17 08:50:00|147.42|147.3|147.24|147.14|147.42|147.3|147.12|147.02|100922
1679043300000|2023-03-17 08:55:00|147.26|147.1|147|146.88|147.26|147.12|146.9|146.82|56828
1679043600000|2023-03-17 09:00:00|146.98|146.9|147.24|147.16|147.44|147.34|146.98|146.88|49645
1679043900000|2023-03-17 09:05:00|147.26|147.14|146.82|146.78|147.26|147.14|146.7|146.6|69090
1679044200000|2023-03-17 09:10:00|146.76|146.68|146.16|146.06|146.76|146.68|146.16|146.06|60829
1679044500000|2023-03-17 09:15:00|146.14|146.08|146.36|146.26|146.36|146.26|146|145.92|39417
1679044800000|2023-03-17 09:20:00|146.3|146.28|145.86|145.78|146.44|146.34|145.82|145.74|113404
1679045100000|2023-03-17 09:25:00|145.96|145.8|145.8|145.74|146|145.9|145.7|145.6|91743
1679045400000|2023-03-17 09:30:00|145.84|145.76|146.16|146.08|146.2|146.12|145.68|145.62|71409
1679045700000|2023-03-17 09:35:00|146.12|146.1|145.82|145.74|146.18|146.12|145.66|145.58|658366
1679046000000|2023-03-17 09:40:00|145.86|145.76|145.32|145.24|145.86|145.76|145.28|145.24|243675
1679046300000|2023-03-17 09:45:00|145.3|145.18|145.22|145.12|145.44|145.34|145.12|145|234942
1679046600000|2023-03-17 09:50:00|145.26|145.14|145.2|145.1|145.38|145.28|145.2|145.1|88037
1679046900000|2023-03-17 09:55:00|145.18|145.06|145.28|145.22|145.34|145.24|145.08|145.02|55309
1679047200000|2023-03-17 10:00:00|145.3|145.26|145.28|145.2|145.5|145.4|145.28|145.18|116199
1679047500000|2023-03-17 10:05:00|145.26|145.18|145.46|145.4|145.52|145.44|145.06|145|55761
1679048100000|2023-03-17 10:15:00|145.5|145.34|145.7|145.62|146.06|145.94|145.5|145.34|95175
1679048400000|2023-03-17 10:20:00|145.68|145.54|145.74|145.68|145.88|145.76|145.32|145.2|96105
1679048700000|2023-03-17 10:25:00|145.8|145.7|146.12|146.04|146.14|146.04|145.68|145.6|38174
1679049000000|2023-03-17 10:30:00|146.14|146.06|145.9|145.8|146.36|146.24|145.9|145.8|39291
1679049300000|2023-03-17 10:35:00|145.88|145.78|145.8|145.72|145.98|145.88|145.6|145.5|38812
1679049600000|2023-03-17 10:40:00|145.88|145.74|145.62|145.54|145.88|145.78|145.54|145.46|55504
1679049900000|2023-03-17 10:45:00|145.6|145.5|144.82|144.8|145.6|145.54|144.82|144.72|97214
1679050200000|2023-03-17 10:50:00|144.86|144.82|144.86|144.78|145.3|145.22|144.72|144.64|309370
1679050500000|2023-03-17 10:55:00|144.82|144.8|145.08|145|145.08|145.02|144.64|144.58|214020
1679050800000|2023-03-17 11:00:00|145.06|144.98|145.02|144.98|145.1|145.04|144.7|144.58|56227
1679051100000|2023-03-17 11:05:00|145|144.9|144.36|144.24|145|144.9|144.36|144.24|117249
1679051400000|2023-03-17 11:10:00|144.32|144.2|144.12|144.02|144.4|144.32|144.08|144|73124
1679051700000|2023-03-17 11:15:00|144.04|144.04|143.92|143.82|144.08|144.04|143.9|143.8|114260
1679052000000|2023-03-17 11:20:00|144.1|143.84|144.16|144.1|144.24|144.16|144|143.82|63422
1679052300000|2023-03-17 11:25:00|144.12|144.04|144.16|144.08|144.28|144.2|144.02|143.92|91008
1679052600000|2023-03-17 11:30:00|144.14|144.1|143.8|143.74|144.14|144.1|143.78|143.7|86702
1679052900000|2023-03-17 11:35:00|143.72|143.64|143.54|143.48|143.74|143.68|143.44|143.4|68795
1679053200000|2023-03-17 11:40:00|143.52|143.44|143.52|143.44|143.6|143.5|143.32|143.22|123710
1679053500000|2023-03-17 11:45:00|143.5|143.42|143.66|143.58|143.66|143.6|143.5|143.42|147947
1679053800000|2023-03-17 11:50:00|143.78|143.7|143.74|143.7|143.8|143.72|143.7|143.62|116355
1679054100000|2023-03-17 11:55:00|143.78|143.68|143.44|143.38|143.78|143.74|143.44|143.38|45042
1679054400000|2023-03-17 12:00:00|143.42|143.32|143.38|143.3|143.56|143.5|143.22|143.14|86890
1679054700000|2023-03-17 12:05:00|143.4|143.32|143.78|143.7|143.78|143.7|143.36|143.28|61042
1679055000000|2023-03-17 12:10:00|143.76|143.66|143.7|143.62|143.88|143.8|143.6|143.5|19557
1679055300000|2023-03-17 12:15:00|143.72|143.64|143.54|143.46|143.74|143.66|143.52|143.46|39850
1679055600000|2023-03-17 12:20:00|143.52|143.4|142.98|142.9|143.52|143.46|142.9|142.8|84046
1679055900000|2023-03-17 12:25:00|142.96|142.82|142.88|142.78|143.02|142.92|142.84|142.78|85984
1679056200000|2023-03-17 12:30:00|142.9|142.8|142.84|142.74|143.2|143.12|142.8|142.74|181880
1679056500000|2023-03-17 12:35:00|142.86|142.76|142.64|142.58|142.88|142.82|142.58|142.5|90261
1679056800000|2023-03-17 12:40:00|142.68|142.6|142.7|142.62|142.78|142.7|142.5|142.42|71483
1679057100000|2023-03-17 12:45:00|142.68|142.6|142.02|141.94|142.68|142.6|142|141.92|236682
1679057400000|2023-03-17 12:50:00|142.1|141.96|142.32|142.22|142.6|142.5|142.1|141.94|165865
1679057700000|2023-03-17 12:55:00|142.24|142.2|142|141.94|142.24|142.22|141.94|141.86|102519
1679058000000|2023-03-17 13:00:00|142.06|141.96|142.08|142.02|142.16|142.06|141.92|141.84|87188
1679058300000|2023-03-17 13:05:00|142.12|142.04|142.16|142.08|142.22|142.14|142.04|142|39368
1679058600000|2023-03-17 13:10:00|142.18|142.1|142.04|141.96|142.26|142.2|142|141.92|99354
1679058900000|2023-03-17 13:15:00|142.02|141.9|141.86|141.8|142.08|142.04|141.86|141.78|59229
1679059200000|2023-03-17 13:20:00|141.88|141.82|142.02|141.96|142.14|142.06|141.88|141.8|50420
1679059500000|2023-03-17 13:25:00|142|141.92|141.84|141.78|142.22|142.14|141.74|141.68|108996
1679059800000|2023-03-17 13:30:00|141.88|141.8|141.48|141.38|142|141.94|141.46|141.38|59035
1679060100000|2023-03-17 13:35:00|141.46|141.42|141.06|140.98|141.46|141.42|141|140.92|230638
1679060400000|2023-03-17 13:40:00|141.04|141|141.14|141.04|141.26|141.16|140.7|140.66|123202
1679060700000|2023-03-17 13:45:00|141.12|141.06|140.64|140.56|141.16|141.08|140.5|140.44|311156
1679061000000|2023-03-17 13:50:00|140.74|140.64|141.28|141.2|141.3|141.2|140.74|140.64|329800
1679061300000|2023-03-17 13:55:00|141.26|141.14|141.74|141.56|141.8|141.72|141.14|141.04|139688
1679061600000|2023-03-17 14:00:00|141.96|141.68|141.88|141.78|142.3|141.98|141.8|141.66|176463
1679061900000|2023-03-17 14:05:00|141.86|141.7|141.26|141.2|141.86|141.78|141.18|141.12|75522
1679062200000|2023-03-17 14:10:00|141.28|141.22|141|140.92|141.34|141.22|140.96|140.88|164782
1679062500000|2023-03-17 14:15:00|141.04|140.94|140.6|140.52|141.12|141.04|140.6|140.52|80982
1679062800000|2023-03-17 14:20:00|140.58|140.54|140.84|140.76|140.88|140.8|140.58|140.5|75774
1679063100000|2023-03-17 14:25:00|140.82|140.72|140.44|140.4|140.9|140.82|140.4|140.34|94032
1679063400000|2023-03-17 14:30:00|140.5|140.36|139.76|139.68|140.56|140.5|139.58|139.46|473846
1679063700000|2023-03-17 14:35:00|139.84|139.72|139.76|139.7|139.98|139.88|139.64|139.58|142263
1679064000000|2023-03-17 14:40:00|139.78|139.74|139.38|139.3|139.84|139.74|139.3|139.24|166068
1679064300000|2023-03-17 14:45:00|139.34|139.28|139.68|139.62|140.02|139.98|139.34|139.28|1225827
1679064600000|2023-03-17 14:50:00|139.72|139.64|139.42|139.34|139.76|139.68|139.16|139.08|223580
1679064900000|2023-03-17 14:55:00|139.48|139.36|140.36|140.28|140.68|140.58|139.48|139.36|142508
1679065200000|2023-03-17 15:00:00|140.34|140.22|139.88|139.82|140.48|140.4|139.88|139.82|155227
1679065500000|2023-03-17 15:05:00|139.82|139.8|141.04|140.96|141.04|140.96|139.82|139.78|204271
1679065800000|2023-03-17 15:10:00|141.06|141|140.88|140.84|141.06|141|140.48|140.42|223382
1679066100000|2023-03-17 15:15:00|140.86|140.82|140.44|140.38|141.02|140.94|140.44|140.34|146693
1679066400000|2023-03-17 15:20:00|140.5|140.46|140.24|140.18|140.62|140.54|139.98|139.92|85086
1679066700000|2023-03-17 15:25:00|140.2|140.16|141.16|141.04|141.16|141.04|140.16|140.1|1370088
1679067000000|2023-03-17 15:30:00|141.12|141.08|141.14|141.06|141.3|141.22|140.8|140.72|146559
1679067300000|2023-03-17 15:35:00|141.06|140.96|140.64|140.58|141.06|140.98|140.64|140.58|126747
1679067600000|2023-03-17 15:40:00|140.66|140.6|140.88|140.84|140.88|140.84|140.58|140.54|92287
1679067900000|2023-03-17 15:45:00|140.86|140.82|141.5|141.42|141.54|141.5|140.82|140.78|256733
1679068200000|2023-03-17 15:50:00|141.52|141.44|141.54|141.48|141.8|141.76|141.5|141.44|53416
1679068500000|2023-03-17 15:55:00|141.52|141.44|141.58|141.52|141.74|141.66|141.38|141.32|98218
1679068800000|2023-03-17 16:00:00|141.6|141.54|141.44|141.38|142|141.96|141.42|141.34|145727
1679069100000|2023-03-17 16:05:00|141.38|141.3|141.2|141.16|141.72|141.64|141.12|141.04|227013
1679069400000|2023-03-17 16:10:00|141.16|141.1|141.04|140.98|141.2|141.16|140.94|140.9|159869
1679069700000|2023-03-17 16:15:00|141.02|141|140.82|140.8|141.08|141.02|140.7|140.64|98813
1679070000000|2023-03-17 16:20:00|140.76|140.7|140.74|140.68|141.04|140.98|140.64|140.58|170896
1679070300000|2023-03-17 16:25:00|140.72|140.66|140.92|140.82|140.92|140.82|140.56|140.5|267983
1679299200000|2023-03-20 08:00:00|138.24|137.62|136.1|135.88|138.24|137.72|135.8|135.36|672355
1679299500000|2023-03-20 08:05:00|136.08|135.94|135.44|135.3|137.1|136.82|135.44|135.3|544048
1679299800000|2023-03-20 08:10:00|135.36|135.24|132.78|132.52|135.36|135.24|132.56|132.3|628336
1679300100000|2023-03-20 08:15:00|132.76|132.56|133.3|133.16|133.64|133.42|132.72|132.52|566445
1679300400000|2023-03-20 08:20:00|133.28|133.18|134.82|134.74|134.94|134.82|133.2|133.14|348011
1679300700000|2023-03-20 08:25:00|134.76|134.66|135.42|135.3|135.44|135.34|134.66|134.54|372435
1679301000000|2023-03-20 08:30:00|135.46|135.32|135.54|135.46|135.74|135.6|135.18|135.08|403348
1679301300000|2023-03-20 08:35:00|135.52|135.44|136.62|136.42|136.62|136.44|135.46|135.36|279803
1679301600000|2023-03-20 08:40:00|136.6|136.44|136.44|136.32|137.6|137.42|136.42|136.32|260298
1679301900000|2023-03-20 08:45:00|136.42|136.34|137.32|137.2|137.34|137.26|136.34|136.2|172975
1679302200000|2023-03-20 08:50:00|137.22|137.06|137.46|137.34|137.76|137.62|137.06|136.96|239488
1679302500000|2023-03-20 08:55:00|137.5|137.38|137.72|137.62|138.48|138.36|137.42|137.32|152357
1679302800000|2023-03-20 09:00:00|137.76|137.6|138.2|138.08|138.52|138.4|137.72|137.6|403707
1679303100000|2023-03-20 09:05:00|138.28|138.1|138.66|138.58|139.32|139.24|138.16|138.04|171870
1679303400000|2023-03-20 09:10:00|138.7|138.6|137.98|137.82|138.7|138.6|137.68|137.54|159725
1679303700000|2023-03-20 09:15:00|137.96|137.84|137.16|137.04|137.96|137.84|137.1|137|185968
1679304000000|2023-03-20 09:20:00|137.14|137.06|137.52|137.46|137.54|137.46|137.04|136.96|69939
1679304300000|2023-03-20 09:25:00|137.62|137.52|137.12|137.04|137.62|137.52|137.02|136.96|9754045
1679304600000|2023-03-20 09:30:00|137.1|137.02|137.76|137.7|138|137.84|137.08|136.96|65044
1679304900000|2023-03-20 09:35:00|137.8|137.64|137.94|137.86|137.96|137.88|137.58|137.5|112495
1679305200000|2023-03-20 09:40:00|137.96|137.88|137.96|137.86|138.48|138.36|137.86|137.76|113660
1679305500000|2023-03-20 09:45:00|137.88|137.76|138.86|138.78|138.88|138.8|137.84|137.74|938314
1679305800000|2023-03-20 09:50:00|138.8|138.68|138.94|138.84|139.4|139.22|138.7|138.58|182347
1679306100000|2023-03-20 09:55:00|139.02|138.9|138.96|138.86|139.24|139.14|138.74|138.62|65693
1679306400000|2023-03-20 10:00:00|138.94|138.84|138.6|138.5|138.94|138.84|138.4|138.32|170123
1679306700000|2023-03-20 10:05:00|138.56|138.48|138.84|138.76|139.14|139.08|138.42|138.34|110010
1679307000000|2023-03-20 10:10:00|138.82|138.74|139.1|139|139.1|139.04|138.64|138.54|76705
1679307300000|2023-03-20 10:15:00|139.24|138.98|138.52|138.44|139.24|139.14|138.44|138.32|69845
1679307600000|2023-03-20 10:20:00|138.5|138.4|138.3|138.26|138.58|138.48|138.18|138.12|55315
1679307900000|2023-03-20 10:25:00|138.28|138.24|138.74|138.66|138.8|138.68|138.22|138.12|134213
1679308200000|2023-03-20 10:30:00|138.7|138.54|138.66|138.58|138.82|138.74|138.32|138.22|108875
1679308500000|2023-03-20 10:35:00|138.7|138.62|138.86|138.78|138.9|138.84|138.64|138.54|135123
1679308800000|2023-03-20 10:40:00|138.84|138.74|139|138.92|139.14|139.06|138.76|138.66|89193
1679309100000|2023-03-20 10:45:00|138.98|138.84|139.36|139.3|139.46|139.36|138.9|138.82|73923
1679309400000|2023-03-20 10:50:00|139.34|139.12|139.26|139.14|139.34|139.26|138.84|138.78|76156
1679309700000|2023-03-20 10:55:00|139.24|139.04|138.88|138.78|139.3|139.24|138.68|138.6|71027
1679310000000|2023-03-20 11:00:00|138.86|138.76|138.96|138.9|139.2|139.14|138.78|138.7|38613
1679310300000|2023-03-20 11:05:00|139.04|138.96|138.94|138.88|139.1|139.02|138.82|138.74|69928
1679310600000|2023-03-20 11:10:00|138.88|138.86|138.36|138.26|138.98|138.92|138.32|138.26|62334
1679310900000|2023-03-20 11:15:00|138.34|138.16|138.62|138.52|138.68|138.58|138.04|137.94|82046
1679311200000|2023-03-20 11:20:00|138.6|138.5|139.48|139.38|139.48|139.38|138.6|138.5|68577
1679311500000|2023-03-20 11:25:00|139.5|139.44|139.68|139.62|139.82|139.7|139.5|139.4|63413
1679311800000|2023-03-20 11:30:00|139.72|139.64|139.52|139.44|140.02|139.94|139.34|139.28|111135
1679312100000|2023-03-20 11:35:00|139.56|139.46|139.34|139.28|139.64|139.54|139.34|139.26|50225
1679312400000|2023-03-20 11:40:00|139.32|139.22|139.14|139.06|139.4|139.3|138.92|138.84|89734
1679312700000|2023-03-20 11:45:00|139.2|139.1|139.24|139.16|139.32|139.24|139.14|139.06|70776
1679313000000|2023-03-20 11:50:00|139.26|139.18|139.36|139.3|139.5|139.42|139.18|139.1|48072
1679313300000|2023-03-20 11:55:00|139.28|139.18|139.16|139.06|139.28|139.2|138.72|138.64|78132
1679313600000|2023-03-20 12:00:00|139.14|139.02|139.34|139.28|139.34|139.28|139.1|139.02|58304
1679313900000|2023-03-20 12:05:00|139.32|139.26|138.7|138.64|139.34|139.26|138.7|138.62|49405
1679314200000|2023-03-20 12:10:00|138.66|138.58|139.2|139.1|139.4|139.32|138.66|138.56|49847
1679314500000|2023-03-20 12:15:00|139.18|139.12|138.9|138.82|139.18|139.12|138.88|138.82|82692
1679314800000|2023-03-20 12:20:00|138.84|138.8|139.16|139.1|139.2|139.16|138.84|138.8|93774
1679315100000|2023-03-20 12:25:00|139.2|139.12|138.94|138.88|139.32|139.3|138.92|138.84|119551
1679315400000|2023-03-20 12:30:00|138.96|138.94|139|138.94|139.12|139.04|138.86|138.82|55937
1679315700000|2023-03-20 12:35:00|138.96|138.96|138.98|138.9|139.34|139.26|138.86|138.78|95397
1679316000000|2023-03-20 12:40:00|138.96|138.92|139.26|139.18|139.26|139.18|138.9|138.84|59196
1679316300000|2023-03-20 12:45:00|139.24|139.16|139.32|139.24|139.32|139.24|139|138.92|34672
1679316600000|2023-03-20 12:50:00|139.36|139.28|139.54|139.46|139.54|139.46|139.18|139.1|52688
1679316900000|2023-03-20 12:55:00|139.52|139.42|139.38|139.34|139.58|139.52|139.38|139.32|44838
1679317200000|2023-03-20 13:00:00|139.4|139.32|139.52|139.46|139.56|139.48|139.34|139.28|53961
1679317500000|2023-03-20 13:05:00|139.5|139.4|139.16|139.08|139.52|139.46|139.04|138.98|65352
1679317800000|2023-03-20 13:10:00|139.14|139|139.72|139.64|139.72|139.64|139|138.92|42627
1679318100000|2023-03-20 13:15:00|139.7|139.58|139.58|139.5|139.82|139.74|139.58|139.5|27447
1679318400000|2023-03-20 13:20:00|139.56|139.54|139.24|139.18|139.64|139.54|139.04|138.96|43802
1679318700000|2023-03-20 13:25:00|139.18|139.1|139.16|139.1|139.28|139.22|139.06|138.98|37626
1679319000000|2023-03-20 13:30:00|139.04|138.94|139.2|139.14|139.38|139.3|138.88|138.82|89190
1679319300000|2023-03-20 13:35:00|139.32|139.26|139.56|139.48|139.78|139.68|138.98|138.9|118265
1679319600000|2023-03-20 13:40:00|139.58|139.5|140.82|140.66|141.26|141.14|139.38|139.3|183051
1679319900000|2023-03-20 13:45:00|140.92|140.76|141.48|141.42|142|141.84|140.7|140.58|170579
1679320200000|2023-03-20 13:50:00|141.54|141.38|141.08|141|141.82|141.68|140.98|140.84|129818
1679320500000|2023-03-20 13:55:00|141.04|140.92|141.72|141.64|141.72|141.64|140.96|140.88|127576
1679320800000|2023-03-20 14:00:00|141.82|141.68|141.98|141.86|142.16|142.04|141.04|140.92|196405
1679321100000|2023-03-20 14:05:00|141.96|141.88|141.96|141.9|142.02|141.96|141.44|141.36|232742
1679321400000|2023-03-20 14:10:00|141.94|141.84|142.08|142.02|142.2|142.1|141.52|141.4|139702
1679321700000|2023-03-20 14:15:00|142.12|142.04|141.74|141.7|142.24|142.12|141.6|141.5|92267
1679322000000|2023-03-20 14:20:00|141.78|141.74|141.78|141.7|141.92|141.84|141.52|141.42|97076
1679322300000|2023-03-20 14:25:00|141.8|141.66|141.76|141.7|142.04|141.98|141.66|141.58|90005
1679322600000|2023-03-20 14:30:00|141.82|141.74|141.68|141.62|142.14|142.06|141.56|141.5|170310
1679322900000|2023-03-20 14:35:00|141.66|141.56|141.58|141.54|141.72|141.64|141.5|141.4|144466
1679323200000|2023-03-20 14:40:00|141.56|141.5|141.52|141.5|141.76|141.68|141.5|141.44|103331
1679323500000|2023-03-20 14:45:00|141.54|141.48|141.78|141.72|141.78|141.72|141.5|141.44|140978
1679323800000|2023-03-20 14:50:00|141.76|141.74|141.56|141.52|141.82|141.76|141.52|141.48|150351
1679324100000|2023-03-20 14:55:00|141.66|141.5|142.14|142.06|142.2|142.14|141.62|141.5|126176
1679324400000|2023-03-20 15:00:00|142.12|142.04|142.04|141.96|142.42|142.34|141.96|141.94|91424
1679324700000|2023-03-20 15:05:00|142.02|141.94|142.2|142.16|142.5|142.44|141.98|141.94|140830
1679325000000|2023-03-20 15:10:00|142.22|142.18|142.08|142|142.22|142.18|141.84|141.82|149333
1679325300000|2023-03-20 15:15:00|142.02|141.98|141.8|141.76|142.06|142|141.58|141.52|157796
1679325600000|2023-03-20 15:20:00|141.86|141.8|141.92|141.84|142.2|142.12|141.74|141.66|120609
1679325900000|2023-03-20 15:25:00|141.86|141.78|141.7|141.64|142.1|142.02|141.64|141.56|83775
1679326200000|2023-03-20 15:30:00|141.68|141.62|141.68|141.64|141.78|141.74|141.56|141.5|76824
1679326500000|2023-03-20 15:35:00|141.7|141.66|141.72|141.66|141.94|141.88|141.6|141.56|122520
1679326800000|2023-03-20 15:40:00|141.7|141.64|141.72|141.7|141.76|141.72|141.56|141.5|137971
1679327100000|2023-03-20 15:45:00|141.78|141.72|142.18|142.12|142.2|142.14|141.68|141.62|163155
1679327400000|2023-03-20 15:50:00|142.16|142.08|141.74|141.7|142.18|142.08|141.66|141.62|81408
1679327700000|2023-03-20 15:55:00|141.72|141.66|141.54|141.48|141.72|141.66|141.44|141.38|85113
1679328000000|2023-03-20 16:00:00|141.56|141.5|141.62|141.58|141.64|141.6|141.44|141.4|110872
1679328300000|2023-03-20 16:05:00|141.58|141.54|141.12|141.08|141.66|141.62|141.12|141.08|84561
1679328600000|2023-03-20 16:10:00|141.1|141.04|140.96|140.9|141.1|141.04|140.72|140.64|67656
1679328900000|2023-03-20 16:15:00|140.94|140.92|141.1|141.04|141.3|141.22|140.94|140.9|114498
1679329200000|2023-03-20 16:20:00|141.16|141.06|141.12|141.06|141.16|141.1|140.8|140.72|109289
1679329500000|2023-03-20 16:25:00|141.1|141.08|140.56|140.46|141.1|141.08|140.56|140.46|214544
1679385600000|2023-03-21 08:00:00|142.64|142.02|143.36|143.18|143.92|143.5|142.62|142.02|183642
1679385900000|2023-03-21 08:05:00|143.42|143.2|144.18|144.06|144.24|144.08|143.16|142.98|153028
1679386200000|2023-03-21 08:10:00|144.16|144.04|143.14|143|144.38|144.22|143.14|143|187435
1679386500000|2023-03-21 08:15:00|143.18|143.02|143.84|143.76|144.08|144|143.18|143.02|120547
1679386800000|2023-03-21 08:20:00|143.92|143.8|143.86|143.76|144.14|144.02|143.68|143.56|118741
1679387100000|2023-03-21 08:25:00|143.88|143.78|144.52|144.42|144.72|144.6|143.88|143.76|105253
1679387400000|2023-03-21 08:30:00|144.5|144.4|144.66|144.56|144.84|144.74|144.22|144.12|241073
1679387700000|2023-03-21 08:35:00|144.54|144.54|144.56|144.46|144.64|144.58|144.16|144.06|56029
1679388000000|2023-03-21 08:40:00|144.52|144.44|144.68|144.6|144.82|144.72|144.52|144.44|116467
1679388300000|2023-03-21 08:45:00|144.74|144.62|145.08|145.02|145.52|145.4|144.62|144.54|675317
1679388600000|2023-03-21 08:50:00|145.2|145.12|145.42|145.36|145.64|145.58|145.08|145|291229
1679388900000|2023-03-21 08:55:00|145.52|145.42|145.34|145.28|145.64|145.56|145.34|145.26|171484
1679389200000|2023-03-21 09:00:00|145.38|145.3|144.98|144.9|145.4|145.34|144.94|144.86|56951
1679389500000|2023-03-21 09:05:00|144.96|145.02|145.5|145.42|145.7|145.62|144.96|144.92|145834
1679389800000|2023-03-21 09:10:00|145.44|145.44|145.36|145.3|145.64|145.56|145.34|145.24|167053
1679390100000|2023-03-21 09:15:00|145.44|145.32|145.96|145.88|146.02|145.98|145.38|145.28|128532
1679390400000|2023-03-21 09:20:00|145.94|145.7|145.46|145.38|145.94|145.76|145.38|145.3|100860
1679390700000|2023-03-21 09:25:00|145.44|145.4|145.38|145.3|145.66|145.56|145.28|145.2|331759
1679391000000|2023-03-21 09:30:00|145.4|145.28|145.48|145.42|145.5|145.42|145.34|145.26|14335
1679391300000|2023-03-21 09:35:00|145.5|145.46|145.74|145.7|145.94|145.86|145.4|145.36|293032
1679391600000|2023-03-21 09:40:00|145.72|145.66|145.64|145.58|145.74|145.68|145.5|145.44|69616
1679391900000|2023-03-21 09:45:00|145.66|145.6|145.62|145.58|145.88|145.8|145.62|145.54|52081
1679392200000|2023-03-21 09:50:00|145.68|145.64|145.88|145.82|145.96|145.88|145.68|145.62|60039
1679392500000|2023-03-21 09:55:00|145.86|145.86|146.12|146.06|146.2|146.14|145.86|145.82|215528
1679392800000|2023-03-21 10:00:00|146.14|146.14|146.36|146.32|146.5|146.46|146.12|146.14|105776
1679393100000|2023-03-21 10:05:00|146.38|146.3|146.32|146.28|146.38|146.32|146.1|146.04|62380
1679393400000|2023-03-21 10:10:00|146.3|146.3|146.6|146.54|146.6|146.56|146.26|146.2|55388
1679393700000|2023-03-21 10:15:00|146.7|146.56|146.84|146.82|147|146.94|146.68|146.56|197111
1679394000000|2023-03-21 10:20:00|146.88|146.8|146.9|146.84|146.98|146.9|146.82|146.8|77476
1679394300000|2023-03-21 10:25:00|146.92|146.86|147.14|147.12|147.22|147.12|146.92|146.86|224289
1679394600000|2023-03-21 10:30:00|147.2|147.1|147.2|147.14|147.2|147.16|147.02|147|89754
1679394900000|2023-03-21 10:35:00|147.24|147.18|147.48|147.42|147.6|147.54|147.24|147.18|103319
1679395200000|2023-03-21 10:40:00|147.54|147.44|147.72|147.66|147.74|147.66|147.36|147.26|238557
1679395500000|2023-03-21 10:45:00|147.84|147.7|147.64|147.58|147.88|147.8|147.58|147.52|80985
1679395800000|2023-03-21 10:50:00|147.7|147.62|147.78|147.72|147.84|147.76|147.58|147.52|113824
1679396100000|2023-03-21 10:55:00|147.76|147.68|147.66|147.58|147.78|147.7|147.56|147.52|78607
1679396400000|2023-03-21 11:00:00|147.7|147.62|147.72|147.66|147.8|147.7|147.54|147.48|75311
1679396700000|2023-03-21 11:05:00|147.76|147.68|148.02|148|148.16|148.08|147.74|147.68|83538
1679397000000|2023-03-21 11:10:00|148.06|148.02|148.1|148.04|148.26|148.2|148.02|148|84458
1679397300000|2023-03-21 11:15:00|148.12|148.02|148.3|148.24|148.32|148.24|148.02|148|47902
1679397600000|2023-03-21 11:20:00|148.28|148.2|149.04|149|149.16|149.1|148.26|148.2|193982
1679397900000|2023-03-21 11:25:00|149.06|149.02|148.48|148.4|149.32|149.24|148.48|148.4|157901
1679398200000|2023-03-21 11:30:00|148.44|148.36|148.84|148.76|148.86|148.78|148.32|148.24|78747
1679398500000|2023-03-21 11:35:00|148.82|148.74|148.74|148.7|148.96|148.92|148.58|148.52|100293
1679398800000|2023-03-21 11:40:00|148.82|148.74|149.06|149|149.38|149.3|148.82|148.74|321474
1679399100000|2023-03-21 11:45:00|149.14|149.04|149.06|149|149.14|149.08|148.76|148.68|80723
1679399400000|2023-03-21 11:50:00|149.08|149.02|149.18|149.1|149.34|149.28|149.06|149.02|177298
1679399700000|2023-03-21 11:55:00|149.16|149.12|149.4|149.34|149.42|149.34|149.1|149.06|103976
1679400000000|2023-03-21 12:00:00|149.48|149.36|149.46|149.38|149.54|149.46|149.3|149.22|76841
1679400300000|2023-03-21 12:05:00|149.44|149.4|149.38|149.32|149.46|149.4|149.18|149.1|96561
1679400600000|2023-03-21 12:10:00|149.36|149.3|149.62|149.58|149.7|149.62|149.36|149.3|35159
1679400900000|2023-03-21 12:15:00|149.68|149.6|149.38|149.36|149.68|149.64|149.32|149.24|57461
1679401200000|2023-03-21 12:20:00|149.42|149.34|149.72|149.66|149.72|149.66|149.32|149.26|42784
1679401500000|2023-03-21 12:25:00|149.78|149.7|149.66|149.6|149.82|149.74|149.54|149.48|86834
1679401800000|2023-03-21 12:30:00|149.7|149.62|149.6|149.5|149.7|149.64|149.34|149.26|106311
1679402100000|2023-03-21 12:35:00|149.58|149.54|150.14|150.06|150.14|150.08|149.58|149.52|156563
1679402400000|2023-03-21 12:40:00|150.12|150.02|150.16|150.08|150.24|150.18|150.08|150.02|120836
1679402700000|2023-03-21 12:45:00|150.18|150.02|149.6|149.54|150.18|150.04|149.44|149.36|87888
1679403000000|2023-03-21 12:50:00|149.56|149.6|150.18|150.12|150.26|150.18|149.56|149.6|128681
1679403300000|2023-03-21 12:55:00|150.24|150.14|150|149.96|150.26|150.16|149.96|149.9|100148
1679403600000|2023-03-21 13:00:00|150.08|149.94|150.26|150.22|150.26|150.22|150.04|149.94|100141
1679403900000|2023-03-21 13:05:00|150.24|150.24|150.1|150.06|150.4|150.36|150|149.92|189019
1679404200000|2023-03-21 13:10:00|150.22|150.08|150.06|150|150.3|150.24|149.84|149.76|75049
1679404500000|2023-03-21 13:15:00|150.04|149.96|150.12|150.08|150.2|150.14|150.04|149.96|74691
1679404800000|2023-03-21 13:20:00|150.08|150.02|149.9|149.84|150.12|150.08|149.9|149.84|142128
1679405100000|2023-03-21 13:25:00|149.96|149.86|150.3|150.22|150.3|150.22|149.96|149.86|201314
1679405400000|2023-03-21 13:30:00|150.26|150.24|150.34|150.3|150.5|150.44|150.24|150.22|200992
1679405700000|2023-03-21 13:35:00|150.36|150.28|149.82|149.76|150.4|150.32|149.82|149.76|143397
1679406000000|2023-03-21 13:40:00|149.84|149.8|150.04|150.02|150.06|150.02|149.84|149.8|225837
1679406300000|2023-03-21 13:45:00|150.06|150.04|149.92|149.86|150.08|150.06|149.9|149.84|119154
1679406600000|2023-03-21 13:50:00|149.94|149.88|150.04|150|150.06|150.02|149.92|149.86|118495
1679406900000|2023-03-21 13:55:00|150.02|149.98|150|149.94|150.08|150.02|149.9|149.84|119088
1679407200000|2023-03-21 14:00:00|149.98|149.96|150.02|149.98|150.16|150.14|149.96|149.88|124320
1679407500000|2023-03-21 14:05:00|150|149.96|149.4|149.38|150.08|150.06|149.4|149.36|250908
1679407800000|2023-03-21 14:10:00|149.42|149.4|149.94|149.88|149.94|149.88|149.4|149.34|248043
1679408100000|2023-03-21 14:15:00|149.92|149.82|149.76|149.7|149.92|149.86|149.66|149.62|91522
1679408400000|2023-03-21 14:20:00|149.74|149.72|149.76|149.72|149.92|149.86|149.62|149.6|216053
1679408700000|2023-03-21 14:25:00|149.74|149.7|149.5|149.44|149.74|149.7|149.32|149.26|143442
1679409000000|2023-03-21 14:30:00|149.44|149.4|149.28|149.22|149.56|149.52|149.16|149.1|130194
1679409300000|2023-03-21 14:35:00|149.32|149.24|149.26|149.22|149.34|149.26|148.9|148.86|186175
1679409600000|2023-03-21 14:40:00|149.3|149.24|149.5|149.44|149.58|149.52|149.14|149.12|12970061
1679409900000|2023-03-21 14:45:00|149.48|149.42|149.68|149.62|149.68|149.66|149.36|149.32|107243
1679410200000|2023-03-21 14:50:00|149.66|149.64|149.16|149.1|149.66|149.64|149.16|149.08|151411
1679410500000|2023-03-21 14:55:00|149.2|149.12|149.48|149.44|149.6|149.54|149.18|149.12|128955
1679410800000|2023-03-21 15:00:00|149.42|149.4|149.32|149.28|149.5|149.44|149.26|149.2|101544
1679411100000|2023-03-21 15:05:00|149.36|149.32|149.54|149.48|149.68|149.62|149.34|149.3|103608
1679411400000|2023-03-21 15:10:00|149.5|149.46|149.92|149.86|149.94|149.86|149.5|149.46|102088
1679411700000|2023-03-21 15:15:00|149.9|149.88|149.84|149.78|149.94|149.9|149.66|149.6|110754
1679412000000|2023-03-21 15:20:00|149.82|149.8|149.84|149.8|149.96|149.92|149.76|149.72|206358
1679412300000|2023-03-21 15:25:00|149.82|149.76|149.78|149.74|149.82|149.78|149.6|149.54|170504
1679412600000|2023-03-21 15:30:00|149.76|149.72|149.88|149.84|149.9|149.86|149.62|149.58|107029
1679412900000|2023-03-21 15:35:00|149.94|149.86|150|149.94|150.06|150.02|149.88|149.84|229861
1679413200000|2023-03-21 15:40:00|149.98|149.96|149.96|149.9|150.06|150.02|149.8|149.76|102122
1679413500000|2023-03-21 15:45:00|149.94|149.84|149.92|149.86|150|149.94|149.78|149.7|62497
1679413800000|2023-03-21 15:50:00|149.9|149.88|149.86|149.8|149.98|149.94|149.78|149.74|185991
1679414100000|2023-03-21 15:55:00|149.84|149.82|149.78|149.74|149.9|149.86|149.6|149.58|131105
1679414400000|2023-03-21 16:00:00|149.76|149.76|149.84|149.8|149.84|149.8|149.72|149.66|97731
1679414700000|2023-03-21 16:05:00|149.8|149.76|149.84|149.82|149.88|149.84|149.74|149.7|116501
1679415000000|2023-03-21 16:10:00|149.86|149.84|149.92|149.9|149.94|149.92|149.78|149.76|158283
1679415300000|2023-03-21 16:15:00|149.94|149.92|149.96|149.94|149.96|149.94|149.88|149.86|133397
1679415600000|2023-03-21 16:20:00|149.98|149.92|150.02|149.98|150.02|150|149.88|149.84|195742
1679415900000|2023-03-21 16:25:00|150|150|150|149.94|150.22|150.18|149.98|149.92|240575
1679472000000|2023-03-22 08:00:00|149.08|148.02|148.6|148.48|149.6|149.38|148.18|147.9|715254
1679472300000|2023-03-22 08:05:00|148.88|148.64|149.08|148.98|149.22|149.16|148.46|148.26|266115
1679472600000|2023-03-22 08:10:00|149.22|149|148.64|148.48|149.6|149.48|148.64|148.44|116732
1679472900000|2023-03-22 08:15:00|148.62|148.46|148.34|148.22|149|148.9|148.34|148.22|71285
1679473200000|2023-03-22 08:20:00|148.32|148.24|148.44|148.38|148.48|148.38|148.02|147.9|211542
1679473500000|2023-03-22 08:25:00|148.4|148.32|149.18|149.06|149.18|149.06|148.32|148.24|178951
1679473800000|2023-03-22 08:30:00|149.16|149.08|149.1|149.02|149.64|149.5|148.88|148.78|99926
1679474100000|2023-03-22 08:35:00|149.08|149.04|148.94|148.86|149.26|149.18|148.82|148.68|59300
1679474400000|2023-03-22 08:40:00|149|148.96|149.54|149.5|149.6|149.54|149|148.96|71086
1679474700000|2023-03-22 08:45:00|149.52|149.4|149.72|149.66|149.76|149.7|149.36|149.26|102791
1679475000000|2023-03-22 08:50:00|149.7|149.64|149.58|149.5|149.8|149.72|149.52|149.46|56963
1679475300000|2023-03-22 08:55:00|149.6|149.48|149.8|149.68|150|149.94|149.58|149.48|52249
1679475600000|2023-03-22 09:00:00|149.74|149.7|149.7|149.62|149.74|149.74|149.38|149.3|98290
1679475900000|2023-03-22 09:05:00|149.68|149.6|148.56|148.48|149.68|149.62|148.34|148.32|1633464
1679476200000|2023-03-22 09:10:00|148.64|148.5|148.5|148.38|148.8|148.72|148.5|148.38|81959
1679476500000|2023-03-22 09:15:00|148.58|148.4|148.54|148.46|148.84|148.74|148.54|148.38|37346
1679476800000|2023-03-22 09:20:00|148.6|148.48|148.36|148.28|148.6|148.5|148.2|148.14|58398
1679477100000|2023-03-22 09:25:00|148.32|148.26|148.08|148.02|148.38|148.3|147.98|147.9|60056
1679477400000|2023-03-22 09:30:00|148.12|148.04|148.32|148.24|148.38|148.26|148.1|148|70370
1679477700000|2023-03-22 09:35:00|148.3|148.28|148.52|148.44|148.54|148.46|148.3|148.28|36993
1679478000000|2023-03-22 09:40:00|148.58|148.5|148.28|148.2|148.66|148.6|148.24|148.16|69471
1679478300000|2023-03-22 09:45:00|148.32|148.22|148.18|148.1|148.4|148.34|148.16|148.1|46128
1679478600000|2023-03-22 09:50:00|148.22|148.12|148.3|148.22|148.64|148.58|148.22|148.12|36308
1679478900000|2023-03-22 09:55:00|148.38|148.3|148.5|148.42|148.52|148.44|148.26|148.2|25966
1679479200000|2023-03-22 10:00:00|148.48|148.44|148.32|148.26|148.54|148.48|148.3|148.24|46082
1679479500000|2023-03-22 10:05:00|148.3|148.24|148.22|148.14|148.32|148.24|148.14|148.08|31476
1679479800000|2023-03-22 10:10:00|148.28|148.16|148.68|148.62|148.7|148.62|148.28|148.16|33170
1679480100000|2023-03-22 10:15:00|148.62|148.6|148.66|148.6|148.72|148.66|148.56|148.5|30585
1679480400000|2023-03-22 10:20:00|148.64|148.62|148.56|148.5|148.68|148.62|148.54|148.48|36870
1679480700000|2023-03-22 10:25:00|148.52|148.48|148.56|148.52|148.68|148.62|148.46|148.4|66167
1679481000000|2023-03-22 10:30:00|148.58|148.54|148.38|148.32|148.58|148.54|148.32|148.26|63941
1679481300000|2023-03-22 10:35:00|148.4|148.34|148.32|148.26|148.4|148.36|148.3|148.26|45465
1679481600000|2023-03-22 10:40:00|148.3|148.28|148.16|148.12|148.3|148.28|148.06|148|37002
1679481900000|2023-03-22 10:45:00|148.1|148.04|148.06|148.02|148.14|148.08|148.04|147.96|49903
1679482200000|2023-03-22 10:50:00|148|147.94|148.12|148.06|148.18|148.14|148|147.92|44653
1679482500000|2023-03-22 10:55:00|148.1|148.02|148.58|148.56|148.6|148.56|148.08|148|89345
1679482800000|2023-03-22 11:00:00|148.68|148.62|148.58|148.5|148.68|148.62|148.34|148.24|47014
1679483100000|2023-03-22 11:05:00|148.62|148.54|148.12|148.06|148.62|148.58|148.02|147.96|55291
1679483400000|2023-03-22 11:10:00|148.1|148.12|148.16|148.12|148.22|148.18|148.1|148.06|49264
1679483700000|2023-03-22 11:15:00|148.22|148.14|148.1|148.04|148.22|148.14|148|147.96|69511
1679484000000|2023-03-22 11:20:00|148.08|148.06|148.06|148.02|148.18|148.12|148|147.94|42119
1679484300000|2023-03-22 11:25:00|148.08|148.04|147.92|147.88|148.12|148.08|147.84|147.8|82609
1679484600000|2023-03-22 11:30:00|147.9|147.86|147.56|147.48|147.9|147.86|147.56|147.48|101554
1679484900000|2023-03-22 11:35:00|147.54|147.44|147.44|147.38|147.54|147.5|147.36|147.28|65771
1679485200000|2023-03-22 11:40:00|147.42|147.36|147.86|147.8|147.88|147.82|147.42|147.34|28465
1679485500000|2023-03-22 11:45:00|147.98|147.92|147.9|147.86|148|147.98|147.76|147.68|56153
1679485800000|2023-03-22 11:50:00|147.86|147.8|147.98|147.94|148|147.96|147.78|147.7|23973
1679486100000|2023-03-22 11:55:00|148|147.96|148.22|148.16|148.24|148.16|147.94|147.88|47692
1679486400000|2023-03-22 12:00:00|148.24|148.22|148.64|148.56|148.68|148.58|148.24|148.22|94734
1679486700000|2023-03-22 12:05:00|148.62|148.58|148.5|148.48|148.8|148.72|148.42|148.38|137390
1679487000000|2023-03-22 12:10:00|148.48|148.46|148.56|148.48|148.64|148.56|148.42|148.36|21472
1679487300000|2023-03-22 12:15:00|148.58|148.5|148.66|148.58|148.78|148.74|148.54|148.5|56518
1679487600000|2023-03-22 12:20:00|148.56|148.56|148.54|148.48|148.66|148.58|148.52|148.42|42490
1679487900000|2023-03-22 12:25:00|148.56|148.5|148.66|148.6|148.66|148.6|148.48|148.42|21650
1679488200000|2023-03-22 12:30:00|148.68|148.62|148.64|148.58|148.8|148.76|148.52|148.46|60173
1679488500000|2023-03-22 12:35:00|148.7|148.62|148.8|148.74|148.8|148.74|148.68|148.62|48954
1679488800000|2023-03-22 12:40:00|148.84|148.76|148.98|148.96|149.1|149.04|148.84|148.76|43298
1679489100000|2023-03-22 12:45:00|148.92|148.88|148.9|148.86|149.04|148.96|148.86|148.84|23976
1679489400000|2023-03-22 12:50:00|148.92|148.88|148.94|148.92|149.02|148.98|148.86|148.78|117178
1679489700000|2023-03-22 12:55:00|148.92|148.88|149.02|148.96|149.02|148.96|148.9|148.88|83082
1679490000000|2023-03-22 13:00:00|149|148.94|148.6|148.52|149.1|149.02|148.52|148.42|59790
1679490300000|2023-03-22 13:05:00|148.68|148.6|148.5|148.4|148.7|148.64|148.46|148.4|67188
1679490600000|2023-03-22 13:10:00|148.48|148.42|148.6|148.56|148.62|148.58|148.48|148.4|38205
1679490900000|2023-03-22 13:15:00|148.52|148.5|148.54|148.5|148.64|148.58|148.5|148.46|52195
1679491200000|2023-03-22 13:20:00|148.62|148.54|148.5|148.46|148.62|148.54|148.5|148.46|30964
1679491500000|2023-03-22 13:25:00|148.44|148.4|148.4|148.36|148.5|148.48|148.36|148.32|28217
1679491800000|2023-03-22 13:30:00|148.42|148.38|148.14|148.1|148.5|148.44|148.12|148.04|66856
1679492100000|2023-03-22 13:35:00|148.2|148.12|148.44|148.4|148.6|148.52|148.18|148.12|73380
1679492400000|2023-03-22 13:40:00|148.48|148.42|148.46|148.42|148.54|148.48|148.36|148.28|92298
1679492700000|2023-03-22 13:45:00|148.44|148.4|148.56|148.5|148.6|148.54|148.38|148.34|49039
1679493000000|2023-03-22 13:50:00|148.58|148.52|148.64|148.6|148.66|148.62|148.44|148.4|82695
1679493300000|2023-03-22 13:55:00|148.58|148.56|148.8|148.76|148.82|148.78|148.58|148.56|24408
1679493600000|2023-03-22 14:00:00|148.78|148.74|148.62|148.56|148.84|148.78|148.58|148.52|48517
1679493900000|2023-03-22 14:05:00|148.6|148.58|148.72|148.7|148.86|148.84|148.6|148.58|111919
1679494200000|2023-03-22 14:10:00|148.7|148.68|148.7|148.68|148.78|148.72|148.7|148.66|50619
1679494500000|2023-03-22 14:15:00|148.76|148.7|148.6|148.58|148.82|148.78|148.6|148.58|57077
1679494800000|2023-03-22 14:20:00|148.64|148.6|148.62|148.58|148.7|148.66|148.58|148.56|61953
1679495100000|2023-03-22 14:25:00|148.64|148.6|148.66|148.64|148.68|148.66|148.54|148.52|72215
1679495400000|2023-03-22 14:30:00|148.68|148.62|148.46|148.4|148.74|148.7|148.4|148.36|85101
1679495700000|2023-03-22 14:35:00|148.44|148.3|148.48|148.44|148.58|148.52|148.34|148.3|38287
1679496000000|2023-03-22 14:40:00|148.52|148.42|148.56|148.54|148.58|148.54|148.4|148.34|42937
1679496300000|2023-03-22 14:45:00|148.52|148.46|148.36|148.34|148.54|148.5|148.34|148.28|34910
1679496600000|2023-03-22 14:50:00|148.38|148.36|148.52|148.5|148.54|148.5|148.38|148.36|72074
1679496900000|2023-03-22 14:55:00|148.5|148.48|148.4|148.36|148.5|148.48|148.36|148.3|44263
1679497200000|2023-03-22 15:00:00|148.42|148.4|148.32|148.28|148.56|148.52|148.28|148.24|184242
1679497500000|2023-03-22 15:05:00|148.34|148.3|148.36|148.3|148.48|148.42|148.3|148.26|48556
1679497800000|2023-03-22 15:10:00|148.34|148.32|148.24|148.2|148.36|148.32|148.18|148.12|66456
1679498100000|2023-03-22 15:15:00|148.22|148.18|148.12|148.06|148.26|148.2|148.08|148.02|34463
1679498400000|2023-03-22 15:20:00|148.14|148.08|148.28|148.24|148.38|148.36|148.12|148.08|100617
1679498700000|2023-03-22 15:25:00|148.3|148.26|148.26|148.24|148.36|148.3|148.22|148.18|91545
1679499000000|2023-03-22 15:30:00|148.24|148.2|148.2|148.16|148.26|148.22|148.12|148.06|44452
1679499300000|2023-03-22 15:35:00|148.16|148.12|148.32|148.28|148.34|148.28|148.1|148.06|45458
1679499600000|2023-03-22 15:40:00|148.34|148.3|148.2|148.16|148.5|148.44|148.16|148.1|85281
1679499900000|2023-03-22 15:45:00|148.18|148.14|148.22|148.18|148.22|148.18|148.06|148.02|43492
1679500200000|2023-03-22 15:50:00|148.2|148.16|148.14|148.1|148.24|148.22|148.12|148.08|73498
1679500500000|2023-03-22 15:55:00|148.16|148.08|148.28|148.24|148.3|148.24|148.08|148.06|91578
1679500800000|2023-03-22 16:00:00|148.3|148.26|148.48|148.44|148.56|148.52|148.16|148.12|61887
1679501100000|2023-03-22 16:05:00|148.52|148.46|148.56|148.52|148.8|148.74|148.4|148.36|65191
1679501400000|2023-03-22 16:10:00|148.58|148.54|148.72|148.66|148.76|148.68|148.58|148.54|60939
1679501700000|2023-03-22 16:15:00|148.68|148.7|148.68|148.64|148.88|148.82|148.64|148.62|87133
1679502000000|2023-03-22 16:20:00|148.72|148.68|148.56|148.52|148.82|148.78|148.52|148.48|125387
1679502300000|2023-03-22 16:25:00|148.52|148.5|148.78|148.74|148.92|148.84|148.52|148.48|202680
1679558400000|2023-03-23 08:00:00|149.16|148.84|148.34|148.18|149.16|148.92|148.14|147.94|553963
1679558700000|2023-03-23 08:05:00|148.46|148.28|147.86|147.7|148.62|148.42|147.56|147.4|151637
1679559000000|2023-03-23 08:10:00|147.84|147.58|146.58|146.44|147.84|147.62|146.48|146.28|87905
1679559300000|2023-03-23 08:15:00|146.62|146.46|146.82|146.64|147.1|146.96|146.6|146.46|101598
1679559600000|2023-03-23 08:20:00|146.88|146.74|147.24|147.12|147.3|147.18|146.62|146.5|218503
1679559900000|2023-03-23 08:25:00|147.22|147.14|147.28|147.12|147.46|147.32|147.16|147.08|108628
1679560200000|2023-03-23 08:30:00|147.3|147.08|147.22|147.08|147.3|147.2|146.72|146.6|70738
1679560500000|2023-03-23 08:35:00|147.2|147.06|146.9|146.84|147.22|147.06|146.84|146.72|48819
1679560800000|2023-03-23 08:40:00|146.98|146.9|147.52|147.44|147.56|147.46|146.98|146.9|26956
1679561100000|2023-03-23 08:45:00|147.64|147.46|148.02|147.92|148.06|147.94|147.58|147.46|52824
1679561400000|2023-03-23 08:50:00|148.12|147.98|148.04|147.96|148.16|148.02|147.92|147.88|48384
1679561700000|2023-03-23 08:55:00|148.02|147.98|147.88|147.82|148.04|147.98|147.76|147.66|41926
1679562000000|2023-03-23 09:00:00|147.78|147.7|147.48|147.4|147.8|147.7|147.34|147.22|42457
1679562300000|2023-03-23 09:05:00|147.5|147.42|147.34|147.28|147.62|147.5|147.34|147.24|23954
1679562600000|2023-03-23 09:10:00|147.4|147.3|147.2|147.12|147.62|147.56|147.16|147.1|117336
1679562900000|2023-03-23 09:15:00|147.18|147.02|146.9|146.84|147.18|147.02|146.9|146.84|50279
1679563200000|2023-03-23 09:20:00|146.84|146.76|146.88|146.84|147.2|147.1|146.84|146.76|44303
1679563500000|2023-03-23 09:25:00|146.94|146.82|147.08|147|147.1|147.02|146.78|146.72|65496
1679563800000|2023-03-23 09:30:00|147.12|147.04|146.56|146.5|147.12|147.04|146.38|146.32|63515
1679564100000|2023-03-23 09:35:00|146.66|146.52|146.78|146.7|146.8|146.72|146.52|146.46|66927
1679564400000|2023-03-23 09:40:00|146.76|146.64|146.32|146.26|146.96|146.86|146.32|146.26|50207
1679564700000|2023-03-23 09:45:00|146.26|146.2|146.46|146.38|146.54|146.44|146.12|146.04|577299
1679565000000|2023-03-23 09:50:00|146.42|146.34|146.16|146.1|146.46|146.36|146.14|146.08|85688
1679565300000|2023-03-23 09:55:00|146.14|146.04|146.34|146.28|146.38|146.28|146.12|146.04|114544
1679565600000|2023-03-23 10:00:00|146.36|146.32|146.76|146.66|146.8|146.72|146.28|146.2|40981
1679565900000|2023-03-23 10:05:00|146.74|146.6|146.64|146.56|146.8|146.72|146.62|146.54|18423
1679566200000|2023-03-23 10:10:00|146.62|146.5|146.52|146.42|146.62|146.54|146.32|146.24|92544
1679566500000|2023-03-23 10:15:00|146.5|146.44|146.3|146.24|146.5|146.44|146.26|146.16|50185
1679566800000|2023-03-23 10:20:00|146.38|146.32|145.52|145.44|146.4|146.34|145.52|145.44|54271
1679567100000|2023-03-23 10:25:00|145.5|145.46|145.52|145.42|145.84|145.8|145.46|145.36|177296
1679567400000|2023-03-23 10:30:00|145.5|145.4|145.5|145.42|145.5|145.46|145.42|145.32|21916
1679567700000|2023-03-23 10:35:00|145.48|145.36|145.9|145.82|145.9|145.82|145.44|145.36|51006
1679568000000|2023-03-23 10:40:00|145.88|145.84|145.64|145.58|145.88|145.84|145.6|145.52|30998
1679568300000|2023-03-23 10:45:00|145.66|145.6|146.18|146.1|146.3|146.18|145.64|145.6|42314
1679568600000|2023-03-23 10:50:00|146.16|146.06|146.56|146.48|146.6|146.52|146.14|146.06|33679
1679568900000|2023-03-23 10:55:00|146.54|146.4|146.56|146.5|146.8|146.7|146.46|146.4|48363
1679569200000|2023-03-23 11:00:00|146.58|146.54|147.06|146.96|147.06|146.96|146.58|146.54|103722
1679569500000|2023-03-23 11:05:00|147.04|146.98|146.86|146.82|147.04|146.98|146.86|146.82|19055
1679569800000|2023-03-23 11:10:00|146.84|146.78|147.2|147.14|147.2|147.14|146.8|146.76|56085
1679570100000|2023-03-23 11:15:00|147.22|147.16|146.92|146.84|147.22|147.16|146.82|146.76|99177
1679570400000|2023-03-23 11:20:00|146.86|146.78|147.14|147.06|147.2|147.12|146.84|146.78|104573
1679570700000|2023-03-23 11:25:00|147.12|147.02|147.62|147.52|147.62|147.52|147.08|147|39402
1679571000000|2023-03-23 11:30:00|147.6|147.5|147.5|147.4|147.72|147.62|147.3|147.24|101159
1679571300000|2023-03-23 11:35:00|147.48|147.42|147.68|147.58|147.8|147.7|147.46|147.42|12469
1679571600000|2023-03-23 11:40:00|147.66|147.62|147.94|147.9|147.96|147.9|147.66|147.62|11296
1679571900000|2023-03-23 11:45:00|147.92|147.88|147.84|147.8|148|147.96|147.84|147.76|40534
1679572200000|2023-03-23 11:50:00|147.86|147.82|148.14|148.08|148.2|148.12|147.86|147.82|40616
1679572500000|2023-03-23 11:55:00|148.16|148.06|148.02|147.92|148.22|148.16|147.96|147.92|20404
1679572800000|2023-03-23 12:00:00|148.04|147.88|147.54|147.44|148.04|147.9|147.54|147.44|29851
1679573100000|2023-03-23 12:05:00|147.56|147.36|147.66|147.58|147.66|147.58|147.4|147.36|86598
1679573400000|2023-03-23 12:10:00|147.7|147.6|147.64|147.58|147.7|147.62|147.6|147.54|56626
1679573700000|2023-03-23 12:15:00|147.62|147.68|147.84|147.76|147.86|147.8|147.62|147.68|85154
1679574000000|2023-03-23 12:20:00|147.9|147.78|148.16|148.1|148.36|148.28|147.9|147.78|61878
1679574300000|2023-03-23 12:25:00|148.12|148.06|148.3|148.14|148.3|148.16|148|147.96|56119
1679574600000|2023-03-23 12:30:00|148.24|148.16|147.88|147.82|148.3|148.24|147.86|147.78|34229
1679574900000|2023-03-23 12:35:00|147.94|147.84|148.08|148.02|148.14|148.06|147.88|147.8|17897
1679575200000|2023-03-23 12:40:00|148.12|148.04|148.16|148.1|148.16|148.1|148.02|147.92|35864
1679575500000|2023-03-23 12:45:00|148.1|148.02|148.12|148.04|148.18|148.12|148.06|147.98|39389
1679575800000|2023-03-23 12:50:00|148.14|148.06|147.9|147.84|148.14|148.08|147.88|147.82|14361
1679576100000|2023-03-23 12:55:00|147.92|147.86|147.92|147.84|147.94|147.88|147.88|147.84|4765
1679576400000|2023-03-23 13:00:00|147.9|147.8|147.72|147.68|147.94|147.86|147.68|147.62|35444
1679576700000|2023-03-23 13:05:00|147.7|147.66|147.74|147.72|147.82|147.76|147.68|147.6|22326
1679577000000|2023-03-23 13:10:00|147.76|147.74|147.78|147.7|147.84|147.78|147.7|147.64|25239
1679577300000|2023-03-23 13:15:00|147.82|147.72|147.92|147.86|147.94|147.86|147.82|147.72|81471
1679577600000|2023-03-23 13:20:00|147.82|147.88|147.66|147.58|147.84|147.88|147.64|147.56|17403
1679577900000|2023-03-23 13:25:00|147.68|147.6|147.96|147.88|148.02|147.94|147.66|147.6|7823
1679578200000|2023-03-23 13:30:00|147.98|147.9|148.16|148.08|148.18|148.12|147.96|147.88|23343
1679578500000|2023-03-23 13:35:00|148.14|148|147.84|147.76|148.22|148.16|147.74|147.7|65152
1679578800000|2023-03-23 13:40:00|147.86|147.78|148.08|148.02|148.26|148.18|147.6|147.54|38413
1679579100000|2023-03-23 13:45:00|148.18|148.1|148.04|147.98|148.3|148.22|147.94|147.88|33683
1679579400000|2023-03-23 13:50:00|148.06|148.04|147.94|147.88|148.14|148.06|147.92|147.86|97778
1679579700000|2023-03-23 13:55:00|147.82|147.78|147.84|147.78|147.84|147.8|147.72|147.66|19870
1679580000000|2023-03-23 14:00:00|147.88|147.8|148.1|148.02|148.18|148.12|147.86|147.8|36166
1679580300000|2023-03-23 14:05:00|148.06|147.98|148.12|148.06|148.14|148.08|148.04|147.98|21404
1679580600000|2023-03-23 14:10:00|148.18|148.08|148.28|148.24|148.48|148.4|148.14|148.08|43903
1679580900000|2023-03-23 14:15:00|148.3|148.26|148.26|148.22|148.44|148.42|148.18|148.14|89299
1679581200000|2023-03-23 14:20:00|148.24|148.16|147.96|147.9|148.24|148.2|147.92|147.84|62075
1679581500000|2023-03-23 14:25:00|147.94|147.86|148|147.94|148|147.94|147.76|147.7|43346
1679581800000|2023-03-23 14:30:00|148.08|147.96|147.82|147.76|148.08|148|147.72|147.66|63179
1679582100000|2023-03-23 14:35:00|147.84|147.78|147.96|147.9|147.96|147.9|147.72|147.64|27645
1679582400000|2023-03-23 14:40:00|148|147.92|148.22|148.14|148.28|148.2|148|147.92|68912
1679582700000|2023-03-23 14:45:00|148.2|148.12|148.44|148.36|148.6|148.54|148.2|148.12|62840
1679583000000|2023-03-23 14:50:00|148.42|148.38|148.8|148.76|148.8|148.76|148.32|148.28|86458
1679583300000|2023-03-23 14:55:00|148.86|148.78|148.56|148.5|148.86|148.82|148.56|148.5|115631
1679583600000|2023-03-23 15:00:00|148.58|148.54|148.62|148.58|148.68|148.62|148.48|148.46|97071
1679583900000|2023-03-23 15:05:00|148.66|148.64|148.48|148.46|148.72|148.66|148.48|148.42|42309
1679584200000|2023-03-23 15:10:00|148.44|148.42|148.86|148.82|148.88|148.82|148.44|148.42|44606
1679584500000|2023-03-23 15:15:00|148.94|148.86|148.78|148.72|148.94|148.9|148.72|148.68|109032
1679584800000|2023-03-23 15:20:00|148.84|148.74|148.6|148.54|148.84|148.78|148.56|148.52|78465
1679585100000|2023-03-23 15:25:00|148.58|148.46|148.44|148.4|148.62|148.56|148.42|148.36|73701
1679585400000|2023-03-23 15:30:00|148.48|148.44|148.2|148.14|148.52|148.48|148.18|148.12|58262
1679585700000|2023-03-23 15:35:00|148.24|148.2|148.08|148.02|148.38|148.3|148.08|148.02|41348
1679586000000|2023-03-23 15:40:00|148.06|148|148.14|148.08|148.3|148.24|148.06|148|35637
1679586300000|2023-03-23 15:45:00|148.16|148.1|147.88|147.78|148.16|148.1|147.74|147.66|87476
1679586600000|2023-03-23 15:50:00|147.9|147.8|148.26|148.18|148.26|148.18|147.84|147.78|58397
1679586900000|2023-03-23 15:55:00|148.2|148.2|148.12|148.08|148.2|148.2|148.02|147.96|65652
1679587200000|2023-03-23 16:00:00|148.04|147.96|147.96|147.92|148.12|148.06|147.96|147.92|62318
1679587500000|2023-03-23 16:05:00|147.94|147.9|147.9|147.86|148.12|148.08|147.84|147.78|60589
1679587800000|2023-03-23 16:10:00|147.88|147.8|147.86|147.8|147.92|147.86|147.72|147.66|63830
1679588100000|2023-03-23 16:15:00|147.84|147.82|147.9|147.86|148.04|148|147.84|147.78|37359
1679588400000|2023-03-23 16:20:00|147.88|147.84|147.64|147.58|147.88|147.84|147.58|147.52|49294
1679588700000|2023-03-23 16:25:00|147.62|147.52|147.56|147.52|147.7|147.68|147.54|147.48|94370
1679644800000|2023-03-24 08:00:00|145.86|145.22|144.7|144.5|146.2|145.98|144.7|144.46|380594
1679645100000|2023-03-24 08:05:00|144.68|144.38|144.04|143.88|144.68|144.52|144.04|143.8|123813
1679645400000|2023-03-24 08:10:00|144.2|143.98|145.06|144.94|145.06|144.98|144.2|143.98|106196
1679645700000|2023-03-24 08:15:00|144.96|144.98|144.86|144.8|145.14|145.04|144.58|144.46|221377
1679646000000|2023-03-24 08:20:00|144.9|144.82|145.4|145.3|145.44|145.36|144.82|144.74|142419
1679646300000|2023-03-24 08:25:00|145.44|145.32|145.5|145.44|145.78|145.66|145.36|145.28|54152
1679646600000|2023-03-24 08:30:00|145.62|145.54|145.14|145.08|145.8|145.68|145.14|145.06|95590
1679646900000|2023-03-24 08:35:00|145.06|145.06|144.7|144.62|145.28|145.2|144.68|144.58|101211
1679647200000|2023-03-24 08:40:00|144.78|144.64|143.94|143.88|144.88|144.78|143.94|143.84|126151
1679647500000|2023-03-24 08:45:00|143.98|143.92|143.96|143.88|144.14|144.06|143.84|143.74|178852
1679647800000|2023-03-24 08:50:00|144|143.92|144.26|144.18|144.28|144.2|143.86|143.78|110915
1679648100000|2023-03-24 08:55:00|144.28|144.2|145.12|145.02|145.14|145.1|144.24|144.18|90414
1679648400000|2023-03-24 09:00:00|145.1|145|145.54|145.44|145.54|145.44|144.9|144.8|55385
1679648700000|2023-03-24 09:05:00|145.52|145.48|145.46|145.34|145.84|145.76|145.18|145.1|108841
1679649000000|2023-03-24 09:10:00|145.44|145.32|144.82|144.72|145.64|145.54|144.76|144.64|38233
1679649300000|2023-03-24 09:15:00|144.84|144.74|144.44|144.34|144.94|144.82|144.44|144.32|78384
1679649600000|2023-03-24 09:20:00|144.42|144.3|144.5|144.42|144.56|144.44|144.32|144.22|52907
1679649900000|2023-03-24 09:25:00|144.48|144.38|144.4|144.32|144.54|144.44|144.38|144.3|62647
1679650200000|2023-03-24 09:30:00|144.38|144.34|144.22|144.16|144.4|144.34|144.08|144|73948
1679650500000|2023-03-24 09:35:00|144.24|144.18|143.5|143.44|144.32|144.24|143.5|143.38|62170
1679650800000|2023-03-24 09:40:00|143.56|143.48|143.9|143.84|144.08|143.98|143.52|143.44|144585
1679651100000|2023-03-24 09:45:00|143.94|143.8|143.64|143.54|144.02|143.9|143.38|143.3|78044
1679651400000|2023-03-24 09:50:00|143.66|143.56|143.6|143.52|144|143.92|143.6|143.52|46271
1679651700000|2023-03-24 09:55:00|143.64|143.5|143.78|143.7|143.98|143.88|143.4|143.3|154451
1679652000000|2023-03-24 10:00:00|143.74|143.66|144|143.94|144.18|144.08|143.74|143.66|82414
1679652300000|2023-03-24 10:05:00|143.96|143.92|143.58|143.52|143.98|143.94|143.54|143.5|97037
1679652600000|2023-03-24 10:10:00|143.54|143.5|143.66|143.6|144.06|143.98|143.54|143.5|223542
1679652900000|2023-03-24 10:15:00|143.7|143.62|144.6|144.54|144.6|144.54|143.68|143.62|117631
1679653200000|2023-03-24 10:20:00|144.62|144.52|144.34|144.26|144.78|144.66|144.32|144.22|56673
1679653500000|2023-03-24 10:25:00|144.36|144.28|144.18|144.12|144.56|144.48|144.16|144.08|131795
1679653800000|2023-03-24 10:30:00|144.16|144.1|143.92|143.82|144.22|144.12|143.8|143.74|60839
1679654100000|2023-03-24 10:35:00|143.94|143.84|144.08|144|144.1|144.02|143.76|143.68|51783
1679654400000|2023-03-24 10:40:00|144.1|144.02|143.84|143.82|144.3|144.22|143.84|143.78|26785
1679654700000|2023-03-24 10:45:00|143.82|143.76|143.3|143.24|143.96|143.86|143.3|143.24|119003
1679655000000|2023-03-24 10:50:00|143.2|143.16|142.96|142.9|143.42|143.3|142.96|142.88|111595
1679655300000|2023-03-24 10:55:00|143.04|142.94|142.78|142.72|143.04|142.96|142.6|142.52|52022
1679655600000|2023-03-24 11:00:00|142.84|142.76|142.6|142.52|142.84|142.76|142.44|142.34|89719
1679655900000|2023-03-24 11:05:00|142.56|142.54|142.2|142.14|142.64|142.56|142.16|142.12|1122185
1679656200000|2023-03-24 11:10:00|142.18|141.96|142.82|142.78|143.02|142.92|141.88|141.82|153454
1679656500000|2023-03-24 11:15:00|142.86|142.68|142.74|142.68|142.92|142.86|142.58|142.48|110931
1679656800000|2023-03-24 11:20:00|142.78|142.66|142.88|142.8|143.26|143.16|142.74|142.66|103858
1679657100000|2023-03-24 11:25:00|142.86|142.66|142.74|142.66|142.92|142.82|142.68|142.6|45043
1679657400000|2023-03-24 11:30:00|142.7|142.64|142.68|142.58|142.94|142.86|142.64|142.56|60162
1679657700000|2023-03-24 11:35:00|142.66|142.56|142.7|142.62|142.84|142.78|142.62|142.54|31538
1679658000000|2023-03-24 11:40:00|142.72|142.64|142.34|142.26|142.72|142.66|142.22|142.16|74808
1679658300000|2023-03-24 11:45:00|142.32|142.22|142.04|141.96|142.32|142.26|141.98|141.9|91996
1679658600000|2023-03-24 11:50:00|142.02|141.88|142.32|142.28|142.36|142.3|141.94|141.88|65027
1679658900000|2023-03-24 11:55:00|142.34|142.22|142.26|142.2|142.44|142.34|142.1|142.04|63593
1679659200000|2023-03-24 12:00:00|142.28|142.22|141.96|141.88|142.3|142.26|141.94|141.86|48303
1679659500000|2023-03-24 12:05:00|142|141.9|142.28|142.2|142.3|142.22|141.94|141.86|55792
1679659800000|2023-03-24 12:10:00|142.3|142.22|142.64|142.58|142.68|142.6|142.28|142.2|27464
1679660100000|2023-03-24 12:15:00|142.62|142.54|142.42|142.38|142.74|142.66|142.34|142.26|61872
1679660400000|2023-03-24 12:20:00|142.46|142.36|142.44|142.38|142.56|142.48|142.32|142.24|45740
1679660700000|2023-03-24 12:25:00|142.52|142.4|142.64|142.52|142.64|142.6|142.5|142.4|19214
1679661000000|2023-03-24 12:30:00|142.62|142.48|142.28|142.2|142.84|142.7|142.28|142.2|31378
1679661300000|2023-03-24 12:35:00|142.32|142.26|142.46|142.42|142.72|142.64|142.32|142.22|36502
1679661600000|2023-03-24 12:40:00|142.44|142.34|142.24|142.18|142.46|142.38|142.06|141.96|34826
1679661900000|2023-03-24 12:45:00|142.22|142.14|142.22|142.14|142.3|142.26|142.2|142.12|56771
1679662200000|2023-03-24 12:50:00|142.24|142.18|142.58|142.52|142.62|142.58|142.22|142.16|100154
1679662500000|2023-03-24 12:55:00|142.62|142.54|143.58|143.46|143.92|143.8|142.6|142.52|1057295
1679662800000|2023-03-24 13:00:00|143.54|143.42|143|142.88|143.62|143.46|143|142.88|37366
1679663100000|2023-03-24 13:05:00|143.08|142.98|142.82|142.74|143.18|143.08|142.74|142.64|61416
1679663400000|2023-03-24 13:10:00|142.9|142.8|143.02|142.96|143.08|143|142.66|142.62|55412
1679663700000|2023-03-24 13:15:00|143|142.94|142.92|142.86|143.06|142.98|142.88|142.8|60710
1679664000000|2023-03-24 13:20:00|142.96|142.88|142.98|142.9|143.12|143.04|142.88|142.82|36212
1679664300000|2023-03-24 13:25:00|142.94|142.88|143.18|143.1|143.22|143.16|142.78|142.72|29809
1679664600000|2023-03-24 13:30:00|143.14|143.08|142.72|142.66|143.3|143.24|142.44|142.36|129291
1679664900000|2023-03-24 13:35:00|142.7|142.62|142.54|142.46|142.9|142.82|142.46|142.36|68773
1679665200000|2023-03-24 13:40:00|142.52|142.44|142.3|142.26|142.68|142.62|142.14|142.06|48803
1679665500000|2023-03-24 13:45:00|142.26|142.18|142.2|142.12|142.54|142.46|141.98|141.9|87673
1679665800000|2023-03-24 13:50:00|142.16|142.14|142.3|142.24|142.4|142.34|142.1|142.02|104680
1679666100000|2023-03-24 13:55:00|142.38|142.26|142.6|142.54|142.6|142.56|142.1|142.08|82569
1679666400000|2023-03-24 14:00:00|142.68|142.56|142.62|142.56|142.92|142.86|142.6|142.52|67323
1679666700000|2023-03-24 14:05:00|142.66|142.58|143.02|142.96|143.04|142.98|142.64|142.56|94870
1679667000000|2023-03-24 14:10:00|143.04|142.98|143.28|143.22|143.48|143.42|142.98|142.92|73129
1679667300000|2023-03-24 14:15:00|143.32|143.24|142.98|142.92|143.32|143.24|142.74|142.66|62198
1679667600000|2023-03-24 14:20:00|143|142.96|142.78|142.74|143.08|143.02|142.52|142.46|170809
1679667900000|2023-03-24 14:25:00|142.88|142.84|143|142.94|143.24|143.18|142.8|142.74|78782
1679668200000|2023-03-24 14:30:00|143.04|142.96|142.88|142.82|143.18|143.12|142.88|142.82|56618
1679668500000|2023-03-24 14:35:00|142.92|142.84|142.88|142.82|142.94|142.9|142.5|142.46|141940
1679668800000|2023-03-24 14:40:00|142.86|142.78|142.38|142.3|142.86|142.78|142.28|142.22|55996
1679669100000|2023-03-24 14:45:00|142.42|142.32|142.5|142.44|142.64|142.58|142.34|142.28|56459
1679669400000|2023-03-24 14:50:00|142.42|142.34|142.68|142.62|142.76|142.7|142.34|142.28|60752
1679669700000|2023-03-24 14:55:00|142.66|142.54|143.16|143.08|143.18|143.1|142.58|142.54|55869
1679670000000|2023-03-24 15:00:00|143.14|143.1|143|142.92|143.14|143.1|142.68|142.62|66687
1679670300000|2023-03-24 15:05:00|143.06|143|142.66|142.6|143.1|143.02|142.6|142.54|60595
1679670600000|2023-03-24 15:10:00|142.64|142.58|143.12|143.06|143.12|143.06|142.56|142.48|99570
1679670900000|2023-03-24 15:15:00|143.1|143.02|143.14|143.1|143.54|143.46|143.06|143.02|107554
1679671200000|2023-03-24 15:20:00|143.18|143.04|143.12|143.06|143.32|143.26|143.06|143.04|56680
1679671500000|2023-03-24 15:25:00|143.16|143.08|143.24|143.18|143.56|143.5|143.16|143.06|96216
1679671800000|2023-03-24 15:30:00|143.22|143.14|143.2|143.12|143.52|143.46|143.12|143.04|91904
1679672100000|2023-03-24 15:35:00|143.22|143.14|143.22|143.18|143.48|143.42|143.14|143.08|67758
1679672400000|2023-03-24 15:40:00|143.26|143.2|143.4|143.34|143.42|143.36|143.12|143.08|76050
1679672700000|2023-03-24 15:45:00|143.42|143.36|143.68|143.62|143.9|143.84|143.42|143.36|81941
1679673000000|2023-03-24 15:50:00|143.66|143.6|143.56|143.5|143.82|143.76|143.46|143.4|195477
1679673300000|2023-03-24 15:55:00|143.54|143.52|143.72|143.68|143.74|143.68|143.46|143.42|58778
1679673600000|2023-03-24 16:00:00|143.68|143.7|143.96|143.94|144.16|144.1|143.58|143.52|100004
1679673900000|2023-03-24 16:05:00|143.94|143.9|143.78|143.72|144.04|143.98|143.72|143.66|67466
1679674200000|2023-03-24 16:10:00|143.74|143.68|143.62|143.56|143.9|143.82|143.52|143.46|120434
1679674500000|2023-03-24 16:15:00|143.6|143.54|143.48|143.42|143.78|143.72|143.36|143.3|110113
1679674800000|2023-03-24 16:20:00|143.46|143.4|143.44|143.4|143.66|143.58|143.3|143.26|95946
1679675100000|2023-03-24 16:25:00|143.46|143.42|143.6|143.54|143.64|143.54|143.3|143.26|179078
1679900400000|2023-03-27 07:00:00|145.86|145.2|145.1|144.9|146.02|145.68|145.02|144.8|376741
1679900700000|2023-03-27 07:05:00|145.06|144.92|144.54|144.42|145.14|145.02|144.54|144.42|198018
1679901000000|2023-03-27 07:10:00|144.52|144.4|143.8|143.66|144.52|144.4|143.7|143.54|38548
1679901300000|2023-03-27 07:15:00|143.78|143.64|144.42|144.34|144.42|144.34|143.46|143.34|98532
1679901600000|2023-03-27 07:20:00|144.4|144.24|143.74|143.66|144.42|144.34|143.72|143.6|83134
1679901900000|2023-03-27 07:25:00|143.72|143.64|143.66|143.54|144.22|144.14|143.6|143.5|59107
1679902200000|2023-03-27 07:30:00|143.68|143.56|143.88|143.8|144.22|144.16|143.66|143.56|45575
1679902500000|2023-03-27 07:35:00|143.94|143.86|143.4|143.32|144.14|144.02|143.4|143.32|56654
1679902800000|2023-03-27 07:40:00|143.38|143.3|143.6|143.52|143.74|143.66|143.32|143.24|37082
1679903100000|2023-03-27 07:45:00|143.62|143.5|143.26|143.16|143.66|143.58|143.12|143.08|81803
1679903400000|2023-03-27 07:50:00|143.34|143.2|143.58|143.54|143.7|143.62|143.3|143.16|23969
1679903700000|2023-03-27 07:55:00|143.66|143.5|143.66|143.6|143.8|143.72|143.54|143.44|69393
1679904000000|2023-03-27 08:00:00|143.68|143.58|144.18|144.08|144.18|144.08|143.48|143.38|48536
1679904300000|2023-03-27 08:05:00|144.14|144.06|144.32|144.22|144.5|144.46|144.14|144.06|44882
1679904600000|2023-03-27 08:10:00|144.42|144.24|144.46|144.36|144.54|144.44|144.26|144.16|42047
1679904900000|2023-03-27 08:15:00|144.44|144.26|144.14|144.06|144.44|144.3|143.96|143.88|60311
1679905200000|2023-03-27 08:20:00|144.1|144.08|143.98|143.92|144.3|144.22|143.98|143.88|91114
1679905500000|2023-03-27 08:25:00|144.06|143.94|144.3|144.22|144.44|144.38|144.04|143.94|54804
1679905800000|2023-03-27 08:30:00|144.28|144.24|144.78|144.72|144.82|144.72|144.22|144.14|90395
1679906100000|2023-03-27 08:35:00|144.7|144.64|144.5|144.42|144.7|144.64|144.48|144.4|58515
1679906400000|2023-03-27 08:40:00|144.48|144.36|144.48|144.4|144.48|144.42|144.26|144.18|33945
1679906700000|2023-03-27 08:45:00|144.46|144.42|144.36|144.3|144.52|144.44|144.32|144.24|33196
1679907000000|2023-03-27 08:50:00|144.34|144.28|144.2|144.14|144.48|144.4|144.18|144.12|25821
1679907300000|2023-03-27 08:55:00|144.18|144.1|144.26|144.2|144.44|144.4|144.16|144.1|46215
1679907600000|2023-03-27 09:00:00|144.3|144.22|144.44|144.4|144.54|144.46|144.28|144.22|46189
1679907900000|2023-03-27 09:05:00|144.36|144.32|144.22|144.16|144.5|144.46|144.2|144.14|19144
1679908200000|2023-03-27 09:10:00|144.3|144.24|143.72|143.66|144.3|144.24|143.72|143.64|82833
1679908500000|2023-03-27 09:15:00|143.7|143.6|144.14|144.06|144.14|144.06|143.52|143.44|84911
1679908800000|2023-03-27 09:20:00|144.12|143.94|144.14|144.1|144.14|144.1|143.76|143.7|59982
1679909100000|2023-03-27 09:25:00|144.26|144.18|144.12|144.08|144.26|144.18|144.08|144.02|22114
1679909400000|2023-03-27 09:30:00|144.08|144.04|144.18|144.14|144.2|144.14|144|143.94|74798
1679909700000|2023-03-27 09:35:00|144.22|144.16|144.4|144.36|144.4|144.36|144.08|144.02|58131
1679910000000|2023-03-27 09:40:00|144.46|144.38|144.5|144.42|144.56|144.48|144.42|144.34|17299
1679910300000|2023-03-27 09:45:00|144.56|144.52|144.82|144.76|144.88|144.8|144.54|144.46|230943
1679910600000|2023-03-27 09:50:00|144.8|144.72|144.52|144.46|144.8|144.72|144.5|144.44|29340
1679910900000|2023-03-27 09:55:00|144.5|144.38|144.38|144.3|144.56|144.48|144.36|144.28|36923
1679911200000|2023-03-27 10:00:00|144.44|144.32|144.6|144.56|144.64|144.6|144.44|144.3|47169
1679911500000|2023-03-27 10:05:00|144.64|144.58|144.92|144.88|144.92|144.88|144.62|144.58|48223
1679911800000|2023-03-27 10:10:00|144.98|144.92|144.68|144.62|144.98|144.92|144.68|144.6|24484
1679912100000|2023-03-27 10:15:00|144.74|144.64|144.86|144.78|144.9|144.82|144.72|144.64|24585
1679912400000|2023-03-27 10:20:00|144.84|144.8|144.94|144.86|144.98|144.92|144.78|144.72|29478
1679912700000|2023-03-27 10:25:00|144.92|144.8|144.98|144.94|144.98|144.94|144.72|144.66|26648
1679913000000|2023-03-27 10:30:00|145|144.96|144.78|144.72|145|144.96|144.68|144.62|17624
1679913300000|2023-03-27 10:35:00|144.8|144.76|145|144.92|145.06|144.98|144.8|144.76|34291
1679913600000|2023-03-27 10:40:00|144.98|144.88|145.02|144.96|145.06|145|144.88|144.8|29818
1679913900000|2023-03-27 10:45:00|144.98|144.92|144.84|144.8|145|144.94|144.7|144.64|101924
1679914200000|2023-03-27 10:50:00|144.86|144.82|144.8|144.78|144.92|144.84|144.76|144.7|27183
1679914500000|2023-03-27 10:55:00|144.82|144.8|144.9|144.84|144.92|144.86|144.76|144.7|55220
1679914800000|2023-03-27 11:00:00|144.92|144.86|144.84|144.8|144.92|144.86|144.82|144.76|21412
1679915100000|2023-03-27 11:05:00|144.82|144.76|145.08|145.02|145.08|145.04|144.8|144.76|34638
1679915400000|2023-03-27 11:10:00|145.06|144.98|145.22|145.18|145.26|145.2|145.04|144.98|30627
1679915700000|2023-03-27 11:15:00|145.2|145.1|145.44|145.36|145.48|145.42|145.08|145.02|55021
1679916000000|2023-03-27 11:20:00|145.42|145.38|145.48|145.42|145.56|145.52|145.36|145.28|31381
1679916300000|2023-03-27 11:25:00|145.52|145.44|145.34|145.26|145.56|145.52|145.28|145.2|52561
1679916600000|2023-03-27 11:30:00|145.32|145.28|145.34|145.28|145.36|145.3|145.22|145.18|29459
1679916900000|2023-03-27 11:35:00|145.32|145.3|145.32|145.26|145.44|145.36|145.3|145.24|13025
1679917200000|2023-03-27 11:40:00|145.4|145.28|145.1|145.02|145.4|145.34|145.1|145.02|80556
1679917500000|2023-03-27 11:45:00|145.12|145.04|145.28|145.22|145.52|145.44|145.08|145.04|14257
1679917800000|2023-03-27 11:50:00|145.32|145.26|145.04|144.96|145.32|145.26|145.02|144.96|86215
1679918100000|2023-03-27 11:55:00|145.08|144.98|145.06|144.98|145.08|145|145|144.96|11832
1679918400000|2023-03-27 12:00:00|145.04|145|145.12|145.06|145.18|145.12|145|144.94|40513
1679918700000|2023-03-27 12:05:00|145.14|145.04|145.2|145.16|145.26|145.2|145.1|145.04|42680
1679919000000|2023-03-27 12:10:00|145.14|145.08|145.04|145|145.3|145.22|145.04|144.98|22771
1679919300000|2023-03-27 12:15:00|145.02|144.98|144.9|144.84|145.12|145.04|144.9|144.84|51148
1679919600000|2023-03-27 12:20:00|144.98|144.86|145.12|145.04|145.2|145.14|144.96|144.86|13349
1679919900000|2023-03-27 12:25:00|145.1|145|145|144.98|145.1|145.04|145|144.94|16208
1679920200000|2023-03-27 12:30:00|145.04|145|144.92|144.84|145.06|145|144.86|144.84|20445
1679920500000|2023-03-27 12:35:00|144.9|144.86|145|144.94|145.02|144.96|144.84|144.78|23018
1679920800000|2023-03-27 12:40:00|144.98|144.92|144.9|144.84|145.12|145.06|144.9|144.84|23106
1679921100000|2023-03-27 12:45:00|144.96|144.88|145|144.92|145.36|145.28|144.92|144.88|57139
1679921400000|2023-03-27 12:50:00|144.98|144.88|145.06|144.98|145.2|145.12|144.84|144.78|31050
1679921700000|2023-03-27 12:55:00|145.04|145|145.16|145.08|145.28|145.22|144.96|144.88|19001
1679922000000|2023-03-27 13:00:00|145.14|145.06|144.96|144.88|145.14|145.08|144.94|144.88|14718
1679922300000|2023-03-27 13:05:00|144.94|144.9|144.98|144.92|145.14|145.1|144.94|144.9|23790
1679922600000|2023-03-27 13:10:00|145|144.94|144.98|144.92|145.08|145.02|144.94|144.88|22771
1679922900000|2023-03-27 13:15:00|145.08|144.9|145.04|144.98|145.18|145.12|145.02|144.9|20026
1679923200000|2023-03-27 13:20:00|145.06|145|145.22|145.16|145.28|145.22|145.06|145|30920
1679923500000|2023-03-27 13:25:00|145.2|145.14|145|144.96|145.22|145.14|145|144.92|22820
1679923800000|2023-03-27 13:30:00|145.02|144.98|145.04|144.98|145.18|145.1|144.84|144.76|51180
1679924100000|2023-03-27 13:35:00|145.08|145|144.52|144.44|145.1|145.04|144.5|144.42|76145
1679924400000|2023-03-27 13:40:00|144.56|144.46|144.84|144.76|145|144.92|144.44|144.36|49131
1679924700000|2023-03-27 13:45:00|144.82|144.78|144.92|144.86|145.02|144.98|144.74|144.68|28943
1679925000000|2023-03-27 13:50:00|144.88|144.82|144.8|144.76|145.02|144.96|144.76|144.68|36937
1679925300000|2023-03-27 13:55:00|144.78|144.74|144.8|144.72|144.88|144.82|144.56|144.48|36859
1679925600000|2023-03-27 14:00:00|144.82|144.74|144.86|144.8|144.98|144.94|144.8|144.74|27087
1679925900000|2023-03-27 14:05:00|144.88|144.82|144.82|144.78|144.9|144.84|144.64|144.58|60367
1679926200000|2023-03-27 14:10:00|144.84|144.76|144.98|144.94|145.04|144.98|144.82|144.76|65589
1679926500000|2023-03-27 14:15:00|144.88|144.82|144.74|144.68|145|144.94|144.7|144.64|27308
1679926800000|2023-03-27 14:20:00|144.7|144.7|144.64|144.62|144.9|144.84|144.52|144.44|53246
1679927100000|2023-03-27 14:25:00|144.62|144.54|144.38|144.3|144.68|144.62|144.36|144.3|70622
1679927400000|2023-03-27 14:30:00|144.36|144.28|144.22|144.16|144.44|144.38|144.16|144.08|82742
1679927700000|2023-03-27 14:35:00|144.28|144.18|144.32|144.28|144.36|144.3|144.2|144.16|18728
1679928000000|2023-03-27 14:40:00|144.26|144.3|144.12|144.06|144.26|144.3|144.1|144.02|26553
1679928300000|2023-03-27 14:45:00|144.1|144|144.54|144.5|144.58|144.52|144.06|144|103154
1679928600000|2023-03-27 14:50:00|144.5|144.46|144.56|144.52|144.74|144.66|144.5|144.46|107130
1679928900000|2023-03-27 14:55:00|144.64|144.58|144.44|144.4|144.68|144.64|144.44|144.38|47331
1679929200000|2023-03-27 15:00:00|144.46|144.42|144.16|144.14|144.5|144.44|144.16|144.12|47879
1679929500000|2023-03-27 15:05:00|144.12|144.12|144.2|144.16|144.32|144.26|144.12|144.06|78887
1679929800000|2023-03-27 15:10:00|144.18|144.14|144.14|144.08|144.26|144.22|144.12|144.06|56243
1679930100000|2023-03-27 15:15:00|144.16|144.1|144.16|144.12|144.28|144.22|144.12|144.08|57563
1679930400000|2023-03-27 15:20:00|144.18|144.14|144.46|144.44|144.48|144.46|144.16|144.14|60963
1679930700000|2023-03-27 15:25:00|144.44|144.4|144.56|144.48|144.62|144.56|144.4|144.36|139919
1679986800000|2023-03-28 07:00:00|145.2|144.64|145.02|144.84|145.42|145.18|144.88|144.64|158684
1679987100000|2023-03-28 07:05:00|145|144.96|145.04|144.92|145.14|145.02|144.88|144.72|20336
1679987400000|2023-03-28 07:10:00|145.02|144.94|144.52|144.42|145.04|144.96|144.52|144.42|104770
1679987700000|2023-03-28 07:15:00|144.54|144.44|144.42|144.32|144.7|144.62|144.4|144.32|43588
1679988000000|2023-03-28 07:20:00|144.34|144.26|144.02|143.9|144.38|144.34|143.86|143.8|75431
1679988300000|2023-03-28 07:25:00|143.92|143.8|143.78|143.66|144|143.88|143.7|143.6|45375
1679988600000|2023-03-28 07:30:00|143.76|143.64|144.12|144.02|144.2|144.12|143.74|143.62|17215
1679988900000|2023-03-28 07:35:00|144.16|144.06|145.12|145.04|145.12|145.04|144.16|144.06|72533
1679989200000|2023-03-28 07:40:00|145.14|145.06|144.9|144.84|145.14|145.08|144.88|144.78|29129
1679989500000|2023-03-28 07:45:00|144.92|144.86|145.04|144.96|145.12|145.04|144.86|144.76|119260
1679989800000|2023-03-28 07:50:00|145.02|144.94|144.7|144.62|145.02|144.94|144.56|144.5|36740
1679990100000|2023-03-28 07:55:00|144.74|144.64|144.52|144.44|144.78|144.66|144.36|144.28|52728
1679990400000|2023-03-28 08:00:00|144.54|144.38|144.12|144.04|144.54|144.44|144.12|144.04|12243
1679990700000|2023-03-28 08:05:00|144.1|144.02|144.2|144.12|144.2|144.14|144|143.9|44149
1679991000000|2023-03-28 08:10:00|144.16|144.1|143.94|143.84|144.2|144.14|143.94|143.84|42012
1679991300000|2023-03-28 08:15:00|143.92|143.8|143.94|143.88|144.18|144.08|143.88|143.8|121716
1679991600000|2023-03-28 08:20:00|143.92|143.82|143.6|143.52|143.92|143.82|143.5|143.46|108809
1679991900000|2023-03-28 08:25:00|143.58|143.56|143.62|143.56|143.7|143.62|143.58|143.52|88682
1679992200000|2023-03-28 08:30:00|143.6|143.58|143.74|143.68|143.82|143.76|143.6|143.56|32938
1679992500000|2023-03-28 08:35:00|143.72|143.62|143.58|143.5|143.72|143.62|143.58|143.48|94718
1679992800000|2023-03-28 08:40:00|143.56|143.52|143.72|143.66|143.74|143.66|143.52|143.44|38624
1679993100000|2023-03-28 08:45:00|143.66|143.6|143.56|143.5|143.8|143.74|143.52|143.46|61974
1679993400000|2023-03-28 08:50:00|143.58|143.54|143.68|143.62|143.7|143.62|143.56|143.48|24388
1679993700000|2023-03-28 08:55:00|143.76|143.7|143.72|143.66|143.78|143.7|143.72|143.66|125938
1679994000000|2023-03-28 09:00:00|143.76|143.68|143.72|143.66|143.76|143.7|143.68|143.6|15313
1679994300000|2023-03-28 09:05:00|143.74|143.68|143.66|143.62|143.74|143.68|143.66|143.62|19408
1679994600000|2023-03-28 09:10:00|143.64|143.58|143.7|143.64|143.72|143.66|143.54|143.46|12696
1679994900000|2023-03-28 09:15:00|143.72|143.66|144|143.92|144|143.92|143.72|143.66|24786
1679995200000|2023-03-28 09:20:00|144.04|143.96|144.02|143.96|144.18|144.12|143.9|143.84|63105
1679995500000|2023-03-28 09:25:00|144|143.92|144.2|144.14|144.24|144.14|143.94|143.86|33644
1679995800000|2023-03-28 09:30:00|144.14|144.12|143.64|143.58|144.18|144.14|143.64|143.58|49888
1679996100000|2023-03-28 09:35:00|143.72|143.64|143.64|143.56|143.88|143.82|143.64|143.56|23565
1679996400000|2023-03-28 09:40:00|143.7|143.58|143.28|143.22|143.7|143.62|143.28|143.22|43189
1679996700000|2023-03-28 09:45:00|143.32|143.2|143.24|143.16|143.32|143.26|143.16|143.1|22441
1679997000000|2023-03-28 09:50:00|143.36|143.28|143.48|143.42|143.48|143.42|143.28|143.2|19687
1679997300000|2023-03-28 09:55:00|143.5|143.4|143.44|143.38|143.54|143.48|143.34|143.28|31344
1679997600000|2023-03-28 10:00:00|143.42|143.36|143.46|143.4|143.54|143.46|143.32|143.26|12433
1679997900000|2023-03-28 10:05:00|143.44|143.44|143.48|143.42|143.5|143.44|143.36|143.3|28817
1679998200000|2023-03-28 10:10:00|143.54|143.44|143.78|143.7|143.8|143.74|143.52|143.44|43427
1679998500000|2023-03-28 10:15:00|143.76|143.64|143.72|143.66|143.78|143.68|143.6|143.52|46301
1679998800000|2023-03-28 10:20:00|143.7|143.68|143.42|143.34|143.74|143.68|143.42|143.34|32620
1679999100000|2023-03-28 10:25:00|143.44|143.38|143.58|143.54|143.62|143.56|143.42|143.38|38955
1679999400000|2023-03-28 10:30:00|143.56|143.56|143.46|143.38|143.56|143.56|143.36|143.3|17497
1679999700000|2023-03-28 10:35:00|143.44|143.36|143.34|143.3|143.44|143.38|143.34|143.3|2955
1680000000000|2023-03-28 10:40:00|143.32|143.24|143.2|143.14|143.32|143.26|143.1|143.02|11840
1680000300000|2023-03-28 10:45:00|143.18|143.1|143.08|143.04|143.2|143.14|143.08|143.04|62077
1680000600000|2023-03-28 10:50:00|143.18|143.12|143.26|143.22|143.38|143.3|143.14|143.1|28666
1680000900000|2023-03-28 10:55:00|143.32|143.24|143.5|143.46|143.56|143.5|143.3|143.22|18717
1680001200000|2023-03-28 11:00:00|143.54|143.44|143.66|143.58|143.66|143.58|143.42|143.36|11533
1680001500000|2023-03-28 11:05:00|143.68|143.6|143.92|143.86|143.94|143.86|143.68|143.6|71832
1680001800000|2023-03-28 11:10:00|143.96|143.9|144.12|144.06|144.16|144.06|143.96|143.88|35441
1680002100000|2023-03-28 11:15:00|144.06|144|144.3|144.2|144.3|144.2|144.04|144|51012
1680002400000|2023-03-28 11:20:00|144.28|144.22|144.28|144.24|144.32|144.28|144.26|144.2|35807
1680002700000|2023-03-28 11:25:00|144.34|144.28|144.34|144.32|144.38|144.34|144.32|144.28|15196
1680003000000|2023-03-28 11:30:00|144.36|144.36|144.36|144.28|144.44|144.38|144.28|144.24|23841
1680003300000|2023-03-28 11:35:00|144.32|144.3|144.26|144.22|144.32|144.32|144.22|144.18|19513
1680003600000|2023-03-28 11:40:00|144.36|144.28|144.52|144.46|144.54|144.48|144.3|144.24|40432
1680003900000|2023-03-28 11:45:00|144.5|144.44|144.74|144.68|144.84|144.76|144.48|144.44|35875
1680004200000|2023-03-28 11:50:00|144.8|144.7|144.68|144.62|144.8|144.72|144.64|144.56|22227
1680004500000|2023-03-28 11:55:00|144.62|144.56|144.26|144.18|144.62|144.56|144.16|144.12|35883
1680004800000|2023-03-28 12:00:00|144.32|144.2|144.08|144.02|144.36|144.28|144.04|143.92|35628
1680005100000|2023-03-28 12:05:00|144.16|144.08|144.32|144.24|144.32|144.24|144.16|144.08|26693
1680005400000|2023-03-28 12:10:00|144.44|144.36|144.44|144.38|144.44|144.4|144.42|144.34|15863
1680005700000|2023-03-28 12:15:00|144.48|144.4|144.5|144.44|144.64|144.56|144.46|144.4|56140
1680006000000|2023-03-28 12:20:00|144.48|144.46|144.28|144.26|144.52|144.48|144.28|144.24|83113
1680006300000|2023-03-28 12:25:00|144.24|144.18|144.16|144.1|144.28|144.22|144|143.96|63386
1680006600000|2023-03-28 12:30:00|144.14|144.06|144.6|144.52|144.66|144.6|144.1|144.06|37336
1680006900000|2023-03-28 12:35:00|144.58|144.5|144.52|144.44|144.68|144.58|144.46|144.38|16110
1680007200000|2023-03-28 12:40:00|144.5|144.46|144.68|144.64|144.7|144.64|144.48|144.42|33741
1680007500000|2023-03-28 12:45:00|144.76|144.68|144.8|144.74|144.84|144.76|144.72|144.64|20561
1680007800000|2023-03-28 12:50:00|144.9|144.82|144.76|144.7|144.9|144.82|144.7|144.64|26462
1680008100000|2023-03-28 12:55:00|144.8|144.68|144.82|144.76|144.9|144.82|144.76|144.68|60194
1680008400000|2023-03-28 13:00:00|144.84|144.78|144.9|144.84|145|144.92|144.8|144.74|48644
1680008700000|2023-03-28 13:05:00|144.86|144.8|144.86|144.82|144.92|144.86|144.84|144.8|8367
1680009000000|2023-03-28 13:10:00|144.84|144.8|144.92|144.86|144.92|144.86|144.8|144.74|23238
1680009300000|2023-03-28 13:15:00|144.96|144.9|145.08|145.04|145.32|145.24|144.92|144.88|104125
1680009600000|2023-03-28 13:20:00|144.98|144.88|144.82|144.76|144.98|144.9|144.82|144.74|54355
1680009900000|2023-03-28 13:25:00|144.8|144.82|144.96|144.9|144.96|144.92|144.8|144.74|146746
1680010200000|2023-03-28 13:30:00|145|144.92|145.4|145.36|145.48|145.4|144.96|144.9|92944
1680010500000|2023-03-28 13:35:00|145.42|145.38|145.86|145.8|145.88|145.82|145.32|145.24|188790
1680010800000|2023-03-28 13:40:00|145.96|145.82|146|145.96|146.12|146.04|145.9|145.82|134280
1680011100000|2023-03-28 13:45:00|146.06|145.98|145.8|145.76|146.06|146|145.64|145.58|74957
1680011400000|2023-03-28 13:50:00|145.82|145.8|145.44|145.38|145.86|145.8|145.38|145.34|43992
1680011700000|2023-03-28 13:55:00|145.48|145.36|145.16|145.12|145.48|145.4|145.14|145.08|43714
1680012000000|2023-03-28 14:00:00|145.34|145.16|145.38|145.3|145.58|145.52|145.26|145.16|64660
1680012300000|2023-03-28 14:05:00|145.4|145.32|145.58|145.56|145.64|145.58|145.32|145.3|56812
1680012600000|2023-03-28 14:10:00|145.6|145.54|145.6|145.52|145.68|145.6|145.42|145.38|45788
1680012900000|2023-03-28 14:15:00|145.54|145.54|145.7|145.66|145.84|145.78|145.48|145.44|52317
1680013200000|2023-03-28 14:20:00|145.68|145.62|145.72|145.68|145.86|145.8|145.68|145.62|72689
1680013500000|2023-03-28 14:25:00|145.66|145.6|145.54|145.5|145.68|145.62|145.42|145.38|65153
1680013800000|2023-03-28 14:30:00|145.5|145.44|145.22|145.18|145.58|145.52|145.22|145.18|36896
1680014100000|2023-03-28 14:35:00|145.3|145.24|145.36|145.3|145.42|145.38|145.28|145.22|107888
1680014400000|2023-03-28 14:40:00|145.4|145.32|145.32|145.28|145.4|145.36|145.18|145.14|53848
1680014700000|2023-03-28 14:45:00|145.38|145.32|145.46|145.42|145.46|145.42|145.24|145.2|114940
1680015000000|2023-03-28 14:50:00|145.44|145.4|145.42|145.4|145.6|145.54|145.42|145.38|52420
1680015300000|2023-03-28 14:55:00|145.36|145.3|145.18|145.14|145.42|145.38|145.14|145.1|121658
1680015600000|2023-03-28 15:00:00|145.22|145.16|145.02|145|145.36|145.32|145.02|144.98|84597
1680015900000|2023-03-28 15:05:00|145.04|145.02|145.08|145.04|145.32|145.28|145.02|144.96|72130
1680016200000|2023-03-28 15:10:00|145.16|145.06|145.1|145.06|145.34|145.28|145.1|145.04|54784
1680016500000|2023-03-28 15:15:00|145.08|145.08|145.26|145.22|145.3|145.26|145.04|145|67995
1680016800000|2023-03-28 15:20:00|145.32|145.26|145.28|145.24|145.42|145.38|145.2|145.14|86741
1680017100000|2023-03-28 15:25:00|145.18|145.14|145.2|145.14|145.26|145.22|145.02|145|131679
1680073200000|2023-03-29 07:00:00|145.22|145.04|145.94|145.74|146.16|146.02|145.22|145.04|85378
1680073500000|2023-03-29 07:05:00|145.92|145.76|145.26|145.12|146.34|146.16|145.24|145.1|109330
1680073800000|2023-03-29 07:10:00|145.24|145.1|145.1|145|145.24|145.1|144.56|144.46|82601
1680074100000|2023-03-29 07:15:00|145.18|145.06|144.98|144.86|145.3|145.2|144.88|144.74|46574
1680074400000|2023-03-29 07:20:00|144.96|144.9|145.24|145.14|145.28|145.18|144.96|144.9|32737
1680074700000|2023-03-29 07:25:00|145.22|145.16|145.54|145.44|145.86|145.74|145.22|145.16|29382
1680075000000|2023-03-29 07:30:00|145.62|145.5|145.58|145.5|145.78|145.68|145.58|145.48|19700
1680075300000|2023-03-29 07:35:00|145.56|145.48|145.6|145.52|145.68|145.6|145.5|145.44|24707
1680075600000|2023-03-29 07:40:00|145.58|145.54|145.62|145.56|145.7|145.64|145.52|145.46|18134
1680075900000|2023-03-29 07:45:00|145.68|145.6|145.82|145.76|145.86|145.82|145.66|145.58|14095
1680076200000|2023-03-29 07:50:00|145.94|145.84|145.72|145.64|145.98|145.92|145.66|145.58|27037
1680076500000|2023-03-29 07:55:00|145.82|145.72|145.64|145.58|145.84|145.76|145.64|145.58|56128
1680076800000|2023-03-29 08:00:00|145.7|145.64|145.58|145.48|145.74|145.64|145.52|145.44|28353
1680077100000|2023-03-29 08:05:00|145.56|145.5|145.6|145.52|145.7|145.62|145.56|145.5|17570
1680077400000|2023-03-29 08:10:00|145.68|145.54|145.86|145.8|145.86|145.8|145.68|145.54|41728
1680077700000|2023-03-29 08:15:00|145.9|145.82|146.16|146.12|146.16|146.12|145.88|145.8|24871
1680078000000|2023-03-29 08:20:00|146.26|146.16|146.14|146.08|146.26|146.16|146|145.9|29653
1680078300000|2023-03-29 08:25:00|146.22|146.1|146.42|146.34|146.42|146.34|146.18|146.1|48897
1680078600000|2023-03-29 08:30:00|146.46|146.36|146.34|146.26|146.62|146.54|146.34|146.26|40007
1680078900000|2023-03-29 08:35:00|146.3|146.28|146.44|146.34|146.44|146.36|146.1|146.04|49541
1680079200000|2023-03-29 08:40:00|146.4|146.36|146.12|146.04|146.4|146.36|146.02|145.94|143766
1680079500000|2023-03-29 08:45:00|146.08|146.06|145.92|145.84|146.12|146.1|145.92|145.82|14395
1680079800000|2023-03-29 08:50:00|145.9|145.86|145.98|145.9|145.98|145.9|145.74|145.66|21866
1680080100000|2023-03-29 08:55:00|145.96|145.94|146.12|146.06|146.14|146.1|145.96|145.94|43682
1680080400000|2023-03-29 09:00:00|146.14|146.08|146.14|146.08|146.26|146.2|146.1|146.02|44933
1680080700000|2023-03-29 09:05:00|146.16|146.14|146.6|146.54|146.64|146.54|146.14|146.06|25729
1680081000000|2023-03-29 09:10:00|146.58|146.52|146.26|146.2|146.66|146.58|146.26|146.2|135457
1680081300000|2023-03-29 09:15:00|146.22|146.18|146.44|146.36|146.52|146.5|146.22|146.16|113608
1680081600000|2023-03-29 09:20:00|146.4|146.32|146.68|146.6|146.7|146.64|146.32|146.24|33275
1680081900000|2023-03-29 09:25:00|146.7|146.62|146.78|146.7|146.82|146.76|146.64|146.58|55479
1680082200000|2023-03-29 09:30:00|146.76|146.68|146.84|146.78|146.94|146.86|146.6|146.54|28035
1680082500000|2023-03-29 09:35:00|146.9|146.8|146.72|146.68|146.9|146.82|146.72|146.68|41279
1680082800000|2023-03-29 09:40:00|146.7|146.64|146.68|146.6|146.76|146.68|146.6|146.56|69106
1680083100000|2023-03-29 09:45:00|146.74|146.62|146.62|146.6|146.74|146.7|146.62|146.58|104842
1680083400000|2023-03-29 09:50:00|146.6|146.56|146.9|146.84|146.96|146.9|146.58|146.5|26759
1680083700000|2023-03-29 09:55:00|146.96|146.88|146.72|146.64|147|146.94|146.68|146.6|23691
1680084000000|2023-03-29 10:00:00|146.74|146.66|146.38|146.3|146.74|146.66|146.38|146.28|22718
1680084300000|2023-03-29 10:05:00|146.36|146.28|146.7|146.62|146.72|146.62|146.34|146.26|28724
1680084600000|2023-03-29 10:10:00|146.72|146.64|146.58|146.54|146.72|146.64|146.58|146.5|23839
1680084900000|2023-03-29 10:15:00|146.64|146.58|146.54|146.48|146.74|146.66|146.48|146.38|92435
1680085200000|2023-03-29 10:20:00|146.58|146.5|146.34|146.3|146.6|146.54|146.3|146.26|23353
1680085500000|2023-03-29 10:25:00|146.32|146.26|146.56|146.5|146.56|146.5|146.32|146.26|36048
1680085800000|2023-03-29 10:30:00|146.64|146.48|146.68|146.62|146.68|146.62|146.6|146.48|7356
1680086100000|2023-03-29 10:35:00|146.66|146.64|146.58|146.52|146.7|146.64|146.54|146.48|20291
1680086400000|2023-03-29 10:40:00|146.54|146.48|146.56|146.52|146.62|146.56|146.5|146.42|13931
1680086700000|2023-03-29 10:45:00|146.54|146.5|146.62|146.58|146.62|146.58|146.48|146.46|32392
1680087000000|2023-03-29 10:50:00|146.68|146.56|146.68|146.62|146.74|146.66|146.64|146.56|34017
1680087300000|2023-03-29 10:55:00|146.66|146.64|146.76|146.68|146.76|146.7|146.66|146.6|35929
1680087600000|2023-03-29 11:00:00|146.74|146.66|146.86|146.78|146.86|146.78|146.62|146.56|25712
1680087900000|2023-03-29 11:05:00|146.8|146.74|146.66|146.58|146.82|146.74|146.64|146.58|29325
1680088200000|2023-03-29 11:10:00|146.68|146.6|146.66|146.58|146.68|146.64|146.56|146.48|30693
1680088500000|2023-03-29 11:15:00|146.64|146.54|146.54|146.46|146.64|146.54|146.5|146.44|18428
1680088800000|2023-03-29 11:20:00|146.58|146.48|147|146.9|147.12|147.04|146.56|146.48|100427
1680089100000|2023-03-29 11:25:00|146.96|146.92|147.02|146.98|147.04|146.98|146.96|146.88|42805
1680089400000|2023-03-29 11:30:00|147.04|146.96|147.46|147.36|147.48|147.4|147|146.94|124071
1680089700000|2023-03-29 11:35:00|147.48|147.38|147.22|147.14|147.68|147.6|147.22|147.14|46694
1680090000000|2023-03-29 11:40:00|147.16|147.12|147.14|147.1|147.24|147.16|147.14|147.04|53645
1680090300000|2023-03-29 11:45:00|147.12|147.06|147.3|147.24|147.32|147.24|147.08|147|6153
1680090600000|2023-03-29 11:50:00|147.26|147.18|147.18|147.1|147.34|147.26|147.04|146.98|18678
1680090900000|2023-03-29 11:55:00|147.22|147.12|147.2|147.12|147.28|147.2|147.18|147.1|8704
1680091200000|2023-03-29 12:00:00|147.14|147.1|147.28|147.22|147.3|147.22|147.14|147.06|25350
1680091500000|2023-03-29 12:05:00|147.42|147.34|147.52|147.44|147.76|147.66|147.42|147.34|96272
1680091800000|2023-03-29 12:10:00|147.5|147.46|147.56|147.5|147.68|147.62|147.5|147.44|43257
1680092100000|2023-03-29 12:15:00|147.52|147.52|147.26|147.22|147.52|147.52|147.26|147.22|34673
1680092400000|2023-03-29 12:20:00|147.3|147.24|147.32|147.28|147.42|147.34|147.28|147.22|57281
1680092700000|2023-03-29 12:25:00|147.28|147.26|147.24|147.18|147.34|147.26|147.24|147.18|35861
1680093000000|2023-03-29 12:30:00|147.26|147.2|147.5|147.46|147.5|147.46|147.22|147.16|49602
1680093300000|2023-03-29 12:35:00|147.48|147.44|147.5|147.44|147.5|147.44|147.44|147.38|55291
1680093600000|2023-03-29 12:40:00|147.48|147.46|147.4|147.38|147.5|147.46|147.38|147.34|41317
1680093900000|2023-03-29 12:45:00|147.46|147.32|147.46|147.4|147.48|147.4|147.26|147.18|11569
1680094200000|2023-03-29 12:50:00|147.44|147.36|147.5|147.44|147.5|147.46|147.28|147.24|55034
1680094500000|2023-03-29 12:55:00|147.48|147.4|147.38|147.32|147.5|147.4|147.28|147.24|30256
1680094800000|2023-03-29 13:00:00|147.36|147.28|147.44|147.4|147.44|147.4|147.3|147.22|32123
1680095100000|2023-03-29 13:05:00|147.5|147.42|147.66|147.6|147.82|147.76|147.46|147.42|81716
1680095400000|2023-03-29 13:10:00|147.64|147.62|147.76|147.7|147.82|147.76|147.64|147.62|74585
1680095700000|2023-03-29 13:15:00|147.78|147.72|147.62|147.54|147.84|147.8|147.62|147.52|54954
1680096000000|2023-03-29 13:20:00|147.6|147.48|148.14|148.08|148.16|148.08|147.52|147.46|59977
1680096300000|2023-03-29 13:25:00|148.24|148.12|147.98|147.92|148.46|148.38|147.98|147.92|138361
1680096600000|2023-03-29 13:30:00|147.92|147.84|148.02|147.94|148.12|148.04|147.84|147.78|195476
1680096900000|2023-03-29 13:35:00|148.04|147.96|147.86|147.8|148.08|148.02|147.86|147.8|43747
1680097200000|2023-03-29 13:40:00|147.82|147.82|147.94|147.88|148|147.92|147.72|147.66|49195
1680097500000|2023-03-29 13:45:00|147.92|147.86|148.14|148.1|148.3|148.26|147.86|147.82|117448
1680097800000|2023-03-29 13:50:00|148.12|148.06|148.04|148.02|148.44|148.38|148.04|148|121376
1680098100000|2023-03-29 13:55:00|148.02|148|148.26|148.2|148.26|148.2|148|147.96|83894
1680098400000|2023-03-29 14:00:00|148.34|148.22|148.48|148.44|148.5|148.46|148.32|148.22|49664
1680098700000|2023-03-29 14:05:00|148.46|148.42|148.22|148.16|148.48|148.42|148.22|148.16|38959
1680099000000|2023-03-29 14:10:00|148.2|148.2|147.98|147.92|148.2|148.2|147.98|147.92|29149
1680099300000|2023-03-29 14:15:00|147.96|147.94|148.12|148.04|148.12|148.04|147.86|147.8|85128
1680099600000|2023-03-29 14:20:00|148.1|148.06|147.94|147.9|148.16|148.12|147.94|147.9|55787
1680099900000|2023-03-29 14:25:00|147.92|147.86|147.98|147.92|148.02|147.98|147.82|147.74|19210
1680100200000|2023-03-29 14:30:00|147.96|147.9|147.92|147.86|147.98|147.92|147.72|147.68|27141
1680100500000|2023-03-29 14:35:00|147.94|147.88|147.72|147.68|147.94|147.92|147.7|147.64|43490
1680100800000|2023-03-29 14:40:00|147.7|147.66|147.7|147.64|147.8|147.76|147.68|147.6|59864
1680101100000|2023-03-29 14:45:00|147.72|147.66|147.54|147.48|147.72|147.66|147.4|147.32|105971
1680101400000|2023-03-29 14:50:00|147.52|147.5|147.54|147.48|147.62|147.56|147.28|147.22|124946
1680101700000|2023-03-29 14:55:00|147.56|147.5|147.6|147.54|147.7|147.66|147.38|147.32|169036
1680102000000|2023-03-29 15:00:00|147.62|147.56|147.54|147.48|147.64|147.6|147.42|147.38|62568
1680102300000|2023-03-29 15:05:00|147.56|147.5|147.7|147.64|147.72|147.66|147.56|147.5|76635
1680102600000|2023-03-29 15:10:00|147.68|147.62|147.66|147.6|147.72|147.66|147.58|147.54|191520
1680102900000|2023-03-29 15:15:00|147.58|147.58|147.62|147.56|147.76|147.72|147.56|147.52|40066
1680103200000|2023-03-29 15:20:00|147.6|147.54|147.78|147.74|147.82|147.76|147.58|147.54|46609
1680103500000|2023-03-29 15:25:00|147.7|147.64|147.5|147.44|147.7|147.64|147.36|147.32|119438
1680159600000|2023-03-30 07:00:00|149.74|149.28|149.98|149.82|149.98|149.82|149.38|149.22|394259
1680159900000|2023-03-30 07:05:00|150|149.84|149.42|149.34|150|149.86|149.42|149.34|133818
1680160200000|2023-03-30 07:10:00|149.4|149.3|150|149.9|150|149.94|149.34|149.24|74497
1680160500000|2023-03-30 07:15:00|149.98|149.88|149.92|149.82|149.98|149.88|149.42|149.32|187749
1680160800000|2023-03-30 07:20:00|150|149.84|149.68|149.56|150|149.94|149.68|149.56|68888
1680161100000|2023-03-30 07:25:00|149.7|149.58|149.76|149.66|149.98|149.86|149.5|149.38|27872
1680161400000|2023-03-30 07:30:00|149.8|149.72|149.4|149.3|150|149.98|149.38|149.3|94126
1680161700000|2023-03-30 07:35:00|149.26|149.32|149.82|149.76|149.82|149.76|149.16|149.06|79186
1680162000000|2023-03-30 07:40:00|149.88|149.78|149.66|149.6|149.92|149.84|149.66|149.6|83438
1680162300000|2023-03-30 07:45:00|149.64|149.58|149.56|149.5|149.68|149.6|149.4|149.32|49297
1680162600000|2023-03-30 07:50:00|149.58|149.52|149.9|149.84|149.94|149.88|149.58|149.52|78118
1680162900000|2023-03-30 07:55:00|149.96|149.88|150|149.92|150|149.98|149.82|149.76|68937
1680163200000|2023-03-30 08:00:00|149.98|149.86|149.86|149.78|149.98|149.88|149.8|149.7|52424
1680163500000|2023-03-30 08:05:00|149.82|149.8|149.82|149.74|149.86|149.82|149.58|149.48|68258
1680163800000|2023-03-30 08:10:00|149.9|149.82|150|149.96|150|149.98|149.82|149.76|54879
1680164100000|2023-03-30 08:15:00|150.08|149.98|149.88|149.78|150.34|150.26|149.88|149.78|195583
1680164400000|2023-03-30 08:20:00|149.92|149.8|150.06|149.98|150.06|150|149.84|149.78|45460
1680164700000|2023-03-30 08:25:00|150.04|150|149.92|149.9|150.14|150.08|149.92|149.88|122308
1680165000000|2023-03-30 08:30:00|149.96|149.88|150.24|150.18|150.34|150.28|149.94|149.88|127507
1680165300000|2023-03-30 08:35:00|150.22|150.16|149.96|149.88|150.24|150.18|149.92|149.88|58706
1680165600000|2023-03-30 08:40:00|150|149.96|149.84|149.76|150.02|149.96|149.82|149.76|33551
1680165900000|2023-03-30 08:45:00|149.88|149.78|150.02|149.96|150.16|150.08|149.88|149.76|37516
1680166200000|2023-03-30 08:50:00|150.04|149.98|149.78|149.72|150.1|150.02|149.76|149.68|70538
1680166500000|2023-03-30 08:55:00|149.88|149.74|149.94|149.86|149.96|149.88|149.84|149.74|32296
1680166800000|2023-03-30 09:00:00|149.96|149.88|150.12|150.08|150.12|150.08|149.76|149.7|101150
1680167100000|2023-03-30 09:05:00|150.06|150|149.86|149.8|150.06|150.02|149.86|149.8|142768
1680167400000|2023-03-30 09:10:00|149.8|149.74|149.88|149.84|149.96|149.9|149.8|149.74|75378
1680167700000|2023-03-30 09:15:00|149.9|149.82|149.3|149.22|149.9|149.84|149.3|149.2|78388
1680168000000|2023-03-30 09:20:00|149.34|149.3|149.56|149.5|149.58|149.52|149.34|149.3|37525
1680168300000|2023-03-30 09:25:00|149.6|149.52|149.54|149.46|149.7|149.6|149.46|149.4|66705
1680168600000|2023-03-30 09:30:00|149.52|149.44|149.56|149.48|149.62|149.56|149.34|149.28|48345
1680168900000|2023-03-30 09:35:00|149.6|149.5|149.5|149.44|149.62|149.58|149.46|149.4|103617
1680169200000|2023-03-30 09:40:00|149.52|149.46|149.5|149.46|149.54|149.48|149.44|149.36|57828
1680169500000|2023-03-30 09:45:00|149.52|149.48|149.54|149.5|149.54|149.5|149.44|149.38|49852
1680169800000|2023-03-30 09:50:00|149.56|149.54|149.58|149.52|149.6|149.54|149.46|149.4|120209
1680170100000|2023-03-30 09:55:00|149.66|149.54|149.48|149.42|149.66|149.6|149.48|149.42|40923
1680170400000|2023-03-30 10:00:00|149.44|149.38|149.42|149.36|149.54|149.46|149.32|149.28|33508
1680170700000|2023-03-30 10:05:00|149.44|149.4|149.5|149.44|149.5|149.44|149.38|149.32|96678
1680171000000|2023-03-30 10:10:00|149.48|149.46|149.3|149.22|149.5|149.46|149.26|149.22|30482
1680171300000|2023-03-30 10:15:00|149.24|149.18|149.32|149.24|149.38|149.3|149.2|149.12|78128
1680171600000|2023-03-30 10:20:00|149.3|149.26|149.38|149.32|149.38|149.34|149.3|149.26|63060
1680171900000|2023-03-30 10:25:00|149.36|149.28|149.28|149.24|149.36|149.32|149.28|149.2|34402
1680172200000|2023-03-30 10:30:00|149.24|149.18|149.56|149.5|149.56|149.5|149.18|149.12|55330
1680172500000|2023-03-30 10:35:00|149.64|149.48|149.84|149.76|149.84|149.76|149.64|149.48|49079
1680172800000|2023-03-30 10:40:00|149.9|149.78|149.78|149.72|149.9|149.84|149.74|149.68|23854
1680173100000|2023-03-30 10:45:00|149.7|149.74|149.56|149.5|149.72|149.74|149.54|149.5|16424
1680173400000|2023-03-30 10:50:00|149.54|149.52|149.78|149.72|149.78|149.72|149.54|149.52|60616
1680173700000|2023-03-30 10:55:00|149.74|149.68|149.96|149.88|149.96|149.88|149.68|149.64|47469
1680174000000|2023-03-30 11:00:00|149.94|149.9|150.18|150.1|150.3|150.24|149.94|149.88|66790
1680174300000|2023-03-30 11:05:00|150.26|150.16|150.24|150.14|150.38|150.3|150.04|149.94|198477
1680174600000|2023-03-30 11:10:00|150.22|150.16|150.3|150.22|150.3|150.22|150.18|150.1|25470
1680174900000|2023-03-30 11:15:00|150.28|150.14|149.84|149.76|150.28|150.16|149.84|149.76|140415
1680175200000|2023-03-30 11:20:00|149.9|149.78|149.84|149.74|149.9|149.84|149.78|149.7|42267
1680175500000|2023-03-30 11:25:00|149.82|149.78|149.82|149.78|149.88|149.8|149.78|149.7|10751
1680175800000|2023-03-30 11:30:00|149.86|149.8|149.82|149.76|149.92|149.9|149.8|149.72|197583
1680176100000|2023-03-30 11:35:00|149.8|149.74|149.68|149.62|149.8|149.74|149.64|149.56|20513
1680176400000|2023-03-30 11:40:00|149.78|149.7|149.86|149.78|149.86|149.78|149.7|149.62|45856
1680176700000|2023-03-30 11:45:00|149.84|149.8|149.78|149.74|149.88|149.8|149.78|149.74|22221
1680177000000|2023-03-30 11:50:00|149.88|149.76|149.68|149.6|149.94|149.88|149.64|149.58|46166
1680177300000|2023-03-30 11:55:00|149.7|149.62|149.76|149.7|149.88|149.78|149.7|149.62|39337
1680177600000|2023-03-30 12:00:00|149.8|149.72|149.88|149.84|149.94|149.9|149.74|149.66|43293
1680177900000|2023-03-30 12:05:00|149.96|149.86|149.78|149.74|149.96|149.9|149.74|149.68|49120
1680178200000|2023-03-30 12:10:00|149.82|149.78|149.6|149.52|149.86|149.8|149.52|149.44|87661
1680178500000|2023-03-30 12:15:00|149.62|149.54|149.9|149.86|149.94|149.9|149.62|149.54|105226
1680178800000|2023-03-30 12:20:00|149.94|149.88|150.1|150.06|150.48|150.4|149.94|149.88|79771
1680179100000|2023-03-30 12:25:00|150.08|150.02|150.12|149.98|150.18|150.1|149.98|149.92|44139
1680179400000|2023-03-30 12:30:00|150.1|150|150.06|150.02|150.16|150.12|150.02|149.96|74222
1680179700000|2023-03-30 12:35:00|150.04|150.04|150.22|150.18|150.28|150.24|150.04|150|114330
1680180000000|2023-03-30 12:40:00|150.3|150.22|150.32|150.28|150.36|150.3|150.28|150.2|30022
1680180300000|2023-03-30 12:45:00|150.34|150.3|150.26|150.22|150.38|150.36|150.12|150.06|43825
1680180600000|2023-03-30 12:50:00|150.24|150.18|150.02|150|150.26|150.18|150.02|149.98|65335
1680180900000|2023-03-30 12:55:00|150|149.96|150.08|150.02|150.14|150.08|150|149.96|66242
1680181200000|2023-03-30 13:00:00|150.1|150.06|150.02|149.98|150.22|150.14|149.96|149.9|87837
1680181500000|2023-03-30 13:05:00|150|149.92|150.1|150.04|150.16|150.1|149.96|149.92|149426
1680181800000|2023-03-30 13:10:00|150.12|150.06|150.1|150.04|150.14|150.08|149.94|149.88|43092
1680182100000|2023-03-30 13:15:00|150.12|150.06|150.18|150.12|150.18|150.12|150.1|150.06|21103
1680182400000|2023-03-30 13:20:00|150.16|150.1|150.12|150.08|150.2|150.14|150.06|150|21088
1680182700000|2023-03-30 13:25:00|150.18|150.12|150.2|150.16|150.24|150.18|150.14|150.08|40135
1680183000000|2023-03-30 13:30:00|150.16|150.12|150.02|150|150.22|150.16|149.94|149.88|233667
1680183300000|2023-03-30 13:35:00|150.06|150.02|150.12|150.06|150.26|150.18|149.94|149.9|62567
1680183600000|2023-03-30 13:40:00|150.1|150|150.14|150.1|150.22|150.18|150.02|149.98|54618
1680183900000|2023-03-30 13:45:00|150.18|150.12|150.14|150.08|150.2|150.14|149.9|149.86|99985
1680184200000|2023-03-30 13:50:00|150.16|150.1|150.02|150|150.26|150.18|150|149.98|85198
1680184500000|2023-03-30 13:55:00|149.98|149.94|149.94|149.88|150.18|150.12|149.94|149.88|131202
1680184800000|2023-03-30 14:00:00|149.92|149.94|150.02|149.98|150.1|150.04|149.9|149.88|123923
1680185100000|2023-03-30 14:05:00|150|149.96|149.92|149.9|150.06|150.02|149.92|149.86|50338
1680185400000|2023-03-30 14:10:00|149.98|149.94|150.04|150|150.06|150.02|149.94|149.88|71553
1680185700000|2023-03-30 14:15:00|150.02|149.98|149.98|149.94|150.1|150.04|149.86|149.82|150082
1680186000000|2023-03-30 14:20:00|150|149.96|150.04|149.96|150.22|150.16|149.98|149.96|75747
1680186300000|2023-03-30 14:25:00|150.02|150.06|150.4|150.36|150.42|150.38|150|149.96|196184
1680186600000|2023-03-30 14:30:00|150.42|150.38|150.62|150.58|150.86|150.8|150.42|150.38|171629
1680186900000|2023-03-30 14:35:00|150.56|150.48|150.8|150.74|150.8|150.74|150.52|150.48|130183
1680187200000|2023-03-30 14:40:00|150.78|150.76|150.4|150.36|150.78|150.76|150.4|150.36|163321
1680187500000|2023-03-30 14:45:00|150.42|150.38|150.36|150.3|150.54|150.5|150.26|150.2|164824
1680187800000|2023-03-30 14:50:00|150.38|150.32|150.4|150.36|150.54|150.52|150.34|150.3|41208
1680188100000|2023-03-30 14:55:00|150.42|150.38|150.36|150.32|150.42|150.38|150.18|150.12|80834
1680188400000|2023-03-30 15:00:00|150.28|150.22|150.28|150.24|150.36|150.32|150.24|150.18|75036
1680188700000|2023-03-30 15:05:00|150.26|150.2|150.34|150.3|150.36|150.32|150.14|150.08|80215
1680189000000|2023-03-30 15:10:00|150.36|150.32|150|149.96|150.42|150.38|149.96|149.94|211810
1680189300000|2023-03-30 15:15:00|149.98|149.94|149.92|149.9|150.1|150.04|149.76|149.72|95149
1680189600000|2023-03-30 15:20:00|149.98|149.94|150.2|150.16|150.2|150.16|149.9|149.88|121787
1680189900000|2023-03-30 15:25:00|150.16|150.14|149.82|149.74|150.32|150.28|149.82|149.74|229575
1680246000000|2023-03-31 07:00:00|150.98|150.24|151.98|151.76|152.56|152.38|150.82|150.24|248873
1680246300000|2023-03-31 07:05:00|151.96|151.8|152.4|152.22|152.44|152.28|151.72|151.48|103454
1680246600000|2023-03-31 07:10:00|152.42|152.28|152.48|152.4|152.5|152.42|151.84|151.68|197341
1680246900000|2023-03-31 07:15:00|152.42|152.42|152.12|151.98|152.5|152.48|152.08|151.98|121566
1680247200000|2023-03-31 07:20:00|152.04|152.04|152.16|152.06|152.5|152.42|151.94|151.88|121242
1680247500000|2023-03-31 07:25:00|152.12|152.04|152.04|151.96|152.26|152.14|151.88|151.76|78049
1680247800000|2023-03-31 07:30:00|152.02|151.98|151.7|151.6|152.16|152.1|151.7|151.6|100036
1680248100000|2023-03-31 07:35:00|151.74|151.66|151.92|151.82|151.92|151.84|151.7|151.66|78884
1680248400000|2023-03-31 07:40:00|151.88|151.84|152.02|151.98|152.24|152.14|151.78|151.72|65293
1680248700000|2023-03-31 07:45:00|152|151.94|151.74|151.66|152|151.94|151.3|151.2|208629
1680249000000|2023-03-31 07:50:00|151.76|151.68|151.3|151.24|151.88|151.8|151.3|151.22|44523
1680249300000|2023-03-31 07:55:00|151.36|151.26|151.44|151.38|151.7|151.62|151.34|151.24|58517
1680249600000|2023-03-31 08:00:00|151.46|151.34|151.32|151.22|151.5|151.44|151.26|151.18|73672
1680249900000|2023-03-31 08:05:00|151.28|151.24|151.38|151.32|151.62|151.6|151.28|151.24|114848
1680250200000|2023-03-31 08:10:00|151.28|151.24|150.94|150.86|151.28|151.24|150.76|150.72|96450
1680250500000|2023-03-31 08:15:00|151.04|150.88|150.86|150.76|151.06|150.96|150.86|150.76|37342
1680250800000|2023-03-31 08:20:00|150.84|150.78|151.2|151.12|151.26|151.16|150.8|150.7|78666
1680251100000|2023-03-31 08:25:00|151.18|151.14|151.04|151|151.3|151.24|150.88|150.78|160606
1680251400000|2023-03-31 08:30:00|151.02|150.96|151.24|151.14|151.4|151.32|150.98|150.9|83654
1680251700000|2023-03-31 08:35:00|151.22|151.2|151.02|150.96|151.38|151.3|151.02|150.96|65604
1680252000000|2023-03-31 08:40:00|151|150.94|151.04|150.94|151.26|151.2|150.98|150.88|74448
1680252300000|2023-03-31 08:45:00|151.02|151|150.96|150.88|151.18|151.1|150.96|150.88|50285
1680252600000|2023-03-31 08:50:00|150.94|150.94|150.9|150.82|151.12|151.02|150.88|150.8|52443
1680252900000|2023-03-31 08:55:00|150.96|150.84|150.84|150.78|151.1|151|150.84|150.76|33644
1680253200000|2023-03-31 09:00:00|150.82|150.74|150.66|150.56|150.88|150.76|150.66|150.56|52921
1680253500000|2023-03-31 09:05:00|150.64|150.58|150.54|150.44|150.9|150.82|150.54|150.44|92681
1680253800000|2023-03-31 09:10:00|150.58|150.52|150.98|150.92|151|150.92|150.58|150.52|38116
1680254100000|2023-03-31 09:15:00|151.06|150.94|150.86|150.82|151.06|150.98|150.84|150.74|97701
1680254400000|2023-03-31 09:20:00|150.94|150.9|150.84|150.78|150.94|150.9|150.78|150.72|43343
1680254700000|2023-03-31 09:25:00|150.82|150.7|150.66|150.6|150.9|150.82|150.6|150.54|160535
1680255000000|2023-03-31 09:30:00|150.64|150.62|150.64|150.6|150.66|150.62|150.56|150.5|55435
1680255300000|2023-03-31 09:35:00|150.56|150.62|150.6|150.52|150.66|150.62|150.5|150.44|19432
1680255600000|2023-03-31 09:40:00|150.58|150.48|150.64|150.58|150.64|150.58|150.56|150.48|40345
1680255900000|2023-03-31 09:45:00|150.62|150.54|150.58|150.52|150.76|150.7|150.58|150.52|75825
1680256200000|2023-03-31 09:50:00|150.56|150.48|150.48|150.42|150.56|150.48|150.34|150.3|18706
1680256500000|2023-03-31 09:55:00|150.5|150.4|150.5|150.42|150.5|150.44|150.42|150.36|109271
1680256800000|2023-03-31 10:00:00|150.56|150.48|150.48|150.42|150.58|150.52|150.42|150.36|27382
1680257100000|2023-03-31 10:05:00|150.46|150.44|150.62|150.56|150.68|150.62|150.46|150.42|22724
1680257400000|2023-03-31 10:10:00|150.68|150.58|150.56|150.52|150.76|150.7|150.56|150.52|64491
1680257700000|2023-03-31 10:15:00|150.48|150.54|150.56|150.5|150.6|150.54|150.46|150.38|82089
1680258000000|2023-03-31 10:20:00|150.54|150.48|150.48|150.42|150.54|150.48|150.46|150.38|23028
1680258300000|2023-03-31 10:25:00|150.44|150.44|150.4|150.34|150.56|150.5|150.26|150.2|298715
1680258600000|2023-03-31 10:30:00|150.42|150.36|150.26|150.2|150.42|150.36|150.26|150.2|52564
1680258900000|2023-03-31 10:35:00|150.34|150.22|150.34|150.28|150.44|150.36|150.24|150.2|49427
1680259200000|2023-03-31 10:40:00|150.32|150.26|150.18|150.12|150.32|150.26|150.16|150.1|39131
1680259500000|2023-03-31 10:45:00|150.2|150.1|150.18|150.12|150.3|150.24|150.14|150.08|67817
1680259800000|2023-03-31 10:50:00|150.16|150.1|150.08|150.04|150.2|150.12|150.06|150|47019
1680260100000|2023-03-31 10:55:00|150.06|150|149.9|149.82|150.06|150|149.9|149.82|83864
1680260400000|2023-03-31 11:00:00|149.92|149.84|149.9|149.82|149.98|149.9|149.82|149.76|31958
1680260700000|2023-03-31 11:05:00|149.88|149.8|150|149.9|150|149.94|149.86|149.8|23749
1680261000000|2023-03-31 11:10:00|149.98|149.92|149.92|149.84|150|149.96|149.88|149.8|46833
1680261300000|2023-03-31 11:15:00|149.9|149.88|149.76|149.72|150|149.94|149.76|149.7|33899
1680261600000|2023-03-31 11:20:00|149.8|149.74|149.94|149.9|150|149.94|149.76|149.7|45944
1680261900000|2023-03-31 11:25:00|149.92|149.78|150.18|150.12|150.18|150.12|149.78|149.74|91004
1680262200000|2023-03-31 11:30:00|150.24|150.16|150.54|150.48|150.6|150.5|150.18|150.1|35870
1680262500000|2023-03-31 11:35:00|150.52|150.42|150.36|150.28|150.6|150.5|150.36|150.28|42440
1680262800000|2023-03-31 11:40:00|150.34|150.26|150.36|150.3|150.36|150.3|150.32|150.24|24282
1680263100000|2023-03-31 11:45:00|150.32|150.26|150.28|150.22|150.42|150.36|150.26|150.2|102607
1680263400000|2023-03-31 11:50:00|150.26|150.2|150.22|150.14|150.34|150.3|150.06|150|111778
1680263700000|2023-03-31 11:55:00|150.14|150.04|150.16|150.08|150.22|150.14|150.1|150.02|25805
1680264000000|2023-03-31 12:00:00|150.14|150|150.24|150.16|150.3|150.2|150.08|150|10756
1680264300000|2023-03-31 12:05:00|150.3|150.18|150.34|150.28|150.34|150.28|150.22|150.16|26517
1680264600000|2023-03-31 12:10:00|150.38|150.3|150.22|150.14|150.4|150.36|150.2|150.12|40567
1680264900000|2023-03-31 12:15:00|150.2|150.12|150.2|150.12|150.28|150.2|150.04|149.98|71117
1680265200000|2023-03-31 12:20:00|150.22|150.14|150.34|150.26|150.36|150.28|150.2|150.12|49402
1680265500000|2023-03-31 12:25:00|150.26|150.18|150.5|150.34|150.5|150.36|150.18|150.12|41849
1680265800000|2023-03-31 12:30:00|150.42|150.16|150.38|150.3|150.58|150.48|150.28|150.16|44818
1680266100000|2023-03-31 12:35:00|150.36|150.24|150.24|150.18|150.36|150.24|150.22|150.16|3948
1680266400000|2023-03-31 12:40:00|150.22|150.16|150.36|150.28|150.38|150.3|150.22|150.16|14584
1680266700000|2023-03-31 12:45:00|150.34|150.26|150.26|150.18|150.36|150.28|150.2|150.16|51882
1680267000000|2023-03-31 12:50:00|150.24|150.16|150.18|150.12|150.26|150.22|150.18|150.1|26357
1680267300000|2023-03-31 12:55:00|150.2|150.1|150.26|150.2|150.26|150.22|150.18|150.1|45184
1680267600000|2023-03-31 13:00:00|150.24|150.22|150.04|149.96|150.24|150.22|150|149.92|32407
1680267900000|2023-03-31 13:05:00|150.06|149.98|150|149.94|150.16|150.1|150|149.92|379126
1680268200000|2023-03-31 13:10:00|150.02|149.96|149.92|149.84|150.1|150.02|149.9|149.82|69156
1680268500000|2023-03-31 13:15:00|149.9|149.92|150.02|149.96|150.12|150.04|149.9|149.88|60406
1680268800000|2023-03-31 13:20:00|150.04|149.94|150|149.94|150.04|149.96|149.92|149.84|55885
1680269100000|2023-03-31 13:25:00|150.02|149.9|149.7|149.64|150.02|149.96|149.7|149.64|33433
1680269400000|2023-03-31 13:30:00|149.68|149.56|149.82|149.74|149.84|149.8|149.64|149.56|91680
1680269700000|2023-03-31 13:35:00|149.86|149.76|150.1|150.04|150.14|150.06|149.82|149.74|61305
1680270000000|2023-03-31 13:40:00|150.08|150.02|149.8|149.72|150.08|150.04|149.76|149.68|51939
1680270300000|2023-03-31 13:45:00|149.76|149.74|149.2|149.14|149.84|149.78|149.2|149.14|91978
1680270600000|2023-03-31 13:50:00|149.24|149.16|149.06|148.98|149.34|149.26|149.04|148.96|53628
1680270900000|2023-03-31 13:55:00|149.04|149|148.94|148.84|149.08|149.02|148.86|148.76|121947
1680271200000|2023-03-31 14:00:00|148.92|148.86|148.92|148.88|149.04|148.96|148.76|148.68|135521
1680271500000|2023-03-31 14:05:00|148.94|148.82|149.14|149.1|149.18|149.12|148.86|148.8|62142
1680271800000|2023-03-31 14:10:00|149.16|149.12|149.3|149.26|149.34|149.28|149.1|149.04|213222
1680272100000|2023-03-31 14:15:00|149.32|149.28|149.48|149.4|149.58|149.5|149.28|149.24|97754
1680272400000|2023-03-31 14:20:00|149.46|149.42|149.5|149.44|149.62|149.56|149.44|149.36|39076
1680272700000|2023-03-31 14:25:00|149.48|149.4|149.7|149.64|149.76|149.68|149.36|149.32|64722
1680273000000|2023-03-31 14:30:00|149.66|149.6|149.68|149.62|149.88|149.84|149.58|149.56|96349
1680273300000|2023-03-31 14:35:00|149.72|149.64|149.74|149.68|149.76|149.68|149.52|149.46|57528
1680273600000|2023-03-31 14:40:00|149.76|149.64|149.68|149.62|149.8|149.74|149.62|149.56|93903
1680273900000|2023-03-31 14:45:00|149.7|149.64|149.8|149.76|149.8|149.76|149.64|149.58|47093
1680274200000|2023-03-31 14:50:00|149.84|149.78|149.62|149.58|149.86|149.8|149.54|149.5|80916
1680274500000|2023-03-31 14:55:00|149.64|149.5|149.44|149.4|149.66|149.6|149.44|149.4|102849
1680274800000|2023-03-31 15:00:00|149.42|149.38|149.5|149.48|149.58|149.52|149.2|149.14|114429
1680275100000|2023-03-31 15:05:00|149.52|149.46|149.54|149.5|149.56|149.54|149.46|149.4|50501
1680275400000|2023-03-31 15:10:00|149.52|149.48|149.12|149.06|149.56|149.54|149.06|149|126594
1680275700000|2023-03-31 15:15:00|149.16|149.1|149|148.92|149.24|149.18|148.96|148.9|184002
1680276000000|2023-03-31 15:20:00|148.98|148.94|148.96|148.9|149.04|148.98|148.82|148.76|157825
1680276300000|2023-03-31 15:25:00|148.94|148.94|148.8|148.7|149.06|149.04|148.74|148.64|262763
1680505200000|2023-04-03 07:00:00|148.35|147.8|148.2|148.1|148.75|148.4|147.85|147.7|209289
1680505500000|2023-04-03 07:05:00|148.15|148|148.75|148.55|148.95|148.8|148.05|147.85|114394
1680505800000|2023-04-03 07:10:00|148.7|148.4|148.4|148.25|148.85|148.7|148.2|148.1|186212
1680506100000|2023-04-03 07:15:00|148.35|148.05|147.95|147.8|148.35|148.05|147.7|147.6|86179
1680506400000|2023-04-03 07:20:00|147.9|147.75|148.2|148.1|148.25|148.15|147.85|147.7|102855
1680506700000|2023-04-03 07:25:00|148.15|148.05|148.1|147.95|148.25|148.15|148.1|147.95|56802
1680507000000|2023-04-03 07:30:00|148.05|147.8|148.7|148.6|148.7|148.6|147.75|147.65|58657
1680507300000|2023-04-03 07:35:00|148.65|148.5|148.5|148.4|148.75|148.6|148.4|148.25|57284
1680507600000|2023-04-03 07:40:00|148.45|148.45|148.55|148.45|148.75|148.65|148.45|148.45|28003
1680507900000|2023-04-03 07:45:00|148.5|148.5|148.7|148.6|148.85|148.7|148.5|148.4|108939
1680508200000|2023-04-03 07:50:00|148.8|148.7|148.8|148.7|148.95|148.85|148.8|148.7|51012
1680508500000|2023-04-03 07:55:00|148.75|148.6|148.6|148.5|148.75|148.6|148.5|148.4|70293
1680508800000|2023-04-03 08:00:00|148.55|148.55|148.95|148.85|149|148.9|148.55|148.5|47490
1680509100000|2023-04-03 08:05:00|149|148.9|149.1|149|149.2|149.15|148.9|148.8|66022
1680509400000|2023-04-03 08:10:00|149.05|148.95|149.45|149.35|149.45|149.35|149.05|148.95|77430
1680509700000|2023-04-03 08:15:00|149.35|149.25|149.45|149.35|149.55|149.45|149.3|149.2|105940
1680510000000|2023-04-03 08:20:00|149.5|149.4|149.7|149.6|149.7|149.6|149.35|149.3|45354
1680510300000|2023-04-03 08:25:00|149.65|149.65|149.6|149.5|149.75|149.7|149.5|149.4|53950
1680510600000|2023-04-03 08:30:00|149.65|149.55|149.7|149.6|149.75|149.7|149.65|149.55|50504
1680510900000|2023-04-03 08:35:00|149.65|149.65|150.2|150.15|150.3|150.2|149.65|149.6|111760
1680511200000|2023-04-03 08:40:00|150.1|150.05|150.45|150.4|150.55|150.45|150.05|150|93054
1680511500000|2023-04-03 08:45:00|150.5|150.3|150.6|150.55|150.65|150.55|150.35|150.25|71379
1680511800000|2023-04-03 08:50:00|150.65|150.45|150.7|150.65|150.85|150.75|150.55|150.45|64280
1680512100000|2023-04-03 08:55:00|150.75|150.7|150.6|150.55|150.9|150.8|150.6|150.55|68970
1680512400000|2023-04-03 09:00:00|150.55|150.5|150.8|150.75|150.85|150.75|150.55|150.45|79828
1680512700000|2023-04-03 09:05:00|150.85|150.85|150.95|150.9|151|150.95|150.7|150.55|129655
1680513000000|2023-04-03 09:10:00|150.9|150.85|150.8|150.75|150.9|150.85|150.75|150.7|40273
1680513300000|2023-04-03 09:15:00|150.75|150.65|150.65|150.6|150.9|150.8|150.65|150.6|101099
1680513600000|2023-04-03 09:20:00|150.6|150.55|150.55|150.45|150.6|150.55|150.45|150.4|33262
1680513900000|2023-04-03 09:25:00|150.6|150.55|150.6|150.5|150.8|150.7|150.6|150.5|75140
1680514200000|2023-04-03 09:30:00|150.7|150.55|150.7|150.65|150.8|150.7|150.55|150.45|41115
1680514500000|2023-04-03 09:35:00|150.65|150.6|150.75|150.65|150.85|150.8|150.65|150.6|106434
1680514800000|2023-04-03 09:40:00|150.7|150.6|150.7|150.65|150.75|150.7|150.65|150.6|50136
1680515100000|2023-04-03 09:45:00|150.65|150.6|151|150.9|151|150.9|150.6|150.55|82492
1680515400000|2023-04-03 09:50:00|150.95|150.85|151|150.9|151|150.95|150.9|150.85|142893
1680515700000|2023-04-03 09:55:00|150.95|150.8|151|150.95|151|150.95|150.8|150.75|121406
1680516000000|2023-04-03 10:00:00|151.05|151|151.05|151|151.05|151|151|150.95|134740
1680516300000|2023-04-03 10:05:00|151|150.95|151|150.95|151.05|151|151|150.95|51923
1680516600000|2023-04-03 10:10:00|151.15|151.05|150.9|150.85|151.2|151.1|150.9|150.85|115445
1680516900000|2023-04-03 10:15:00|150.85|150.8|151|150.95|151|150.95|150.8|150.75|139421
1680517200000|2023-04-03 10:20:00|151.1|151|151.45|151.35|151.45|151.4|150.95|150.9|56993
1680517500000|2023-04-03 10:25:00|151.4|151.3|151.3|151.25|151.4|151.3|151.25|151.2|59640
1680517800000|2023-04-03 10:30:00|151.25|151.2|151.15|151.1|151.35|151.25|151.15|151.1|55468
1680518100000|2023-04-03 10:35:00|151.2|151.15|151.25|151.15|151.3|151.2|151.15|151.1|34564
1680518400000|2023-04-03 10:40:00|151.2|151.2|151.2|151.1|151.25|151.2|151.05|150.95|80801
1680518700000|2023-04-03 10:45:00|151.15|151.15|151.2|151.1|151.2|151.15|151.1|151|92366
1680519000000|2023-04-03 10:50:00|151.25|151.15|151.3|151.2|151.45|151.35|151.25|151.15|120653
1680519300000|2023-04-03 10:55:00|151.2|151.1|151.3|151.25|151.35|151.25|151.2|151.1|130306
1680519600000|2023-04-03 11:00:00|151.25|151.2|151|150.95|151.25|151.25|151|150.9|79015
1680519900000|2023-04-03 11:05:00|150.95|150.9|150.9|150.85|151.05|150.95|150.85|150.75|35267
1680520200000|2023-04-03 11:10:00|150.95|150.9|150.95|150.9|151|150.95|150.95|150.85|179999
1680520500000|2023-04-03 11:15:00|150.9|150.85|150.65|150.6|150.9|150.85|150.65|150.6|41888
1680520800000|2023-04-03 11:20:00|150.75|150.55|150.75|150.7|150.85|150.75|150.75|150.55|52633
1680521100000|2023-04-03 11:25:00|150.7|150.6|150.7|150.65|150.75|150.7|150.7|150.6|27606
1680521400000|2023-04-03 11:30:00|150.65|150.6|150.5|150.4|150.65|150.6|150.5|150.4|51494
1680521700000|2023-04-03 11:35:00|150.55|150.45|150.4|150.35|150.55|150.45|150.4|150.3|58431
1680522000000|2023-04-03 11:40:00|150.35|150.3|150.3|150.25|150.35|150.3|150.3|150.2|83013
1680522300000|2023-04-03 11:45:00|150.35|150.3|150.4|150.3|150.4|150.3|150.25|150.15|67443
1680522600000|2023-04-03 11:50:00|150.35|150.25|150.65|150.55|150.65|150.55|150.35|150.25|38578
1680522900000|2023-04-03 11:55:00|150.6|150.6|150.6|150.55|150.75|150.7|150.6|150.55|92221
1680523200000|2023-04-03 12:00:00|150.5|150.45|150.45|150.35|150.6|150.5|150.45|150.35|98595
1680523500000|2023-04-03 12:05:00|150.4|150.4|150.35|150.3|150.55|150.45|150.35|150.25|12124
1680523800000|2023-04-03 12:10:00|150.45|150.35|150.35|150.25|150.5|150.45|150.3|150.2|37608
1680524100000|2023-04-03 12:15:00|150.4|150.3|150.25|150.15|150.4|150.35|150.25|150.15|17960
1680524400000|2023-04-03 12:20:00|150.2|150.2|150.2|150.1|150.45|150.35|150.2|150.1|65318
1680524700000|2023-04-03 12:25:00|150.15|150.15|150.4|150.3|150.4|150.35|150.15|150.1|47886
1680525000000|2023-04-03 12:30:00|150.35|150.35|150.3|150.25|150.45|150.35|150.3|150.25|79181
1680525300000|2023-04-03 12:35:00|150.4|150.3|150.85|150.75|150.85|150.75|150.4|150.3|465240
1680525600000|2023-04-03 12:40:00|150.55|150.45|150.4|150.35|150.7|150.65|150.35|150.25|62509
1680525900000|2023-04-03 12:45:00|150.45|150.4|150.55|150.5|150.6|150.55|150.45|150.4|43170
1680526200000|2023-04-03 12:50:00|150.6|150.55|150.1|150|150.6|150.55|149.95|149.9|39212
1680526500000|2023-04-03 12:55:00|150|150.05|150.15|150.1|150.2|150.1|149.95|149.85|53564
1680526800000|2023-04-03 13:00:00|150.2|150.15|150.15|150.1|150.2|150.15|150.1|150.05|35081
1680527100000|2023-04-03 13:05:00|150.25|150.2|150.2|150.15|150.35|150.3|150.2|150.15|50423
1680527400000|2023-04-03 13:10:00|150.25|150.2|150.25|150.2|150.35|150.3|150.2|150.15|53578
1680527700000|2023-04-03 13:15:00|150.2|150.15|150.4|150.35|150.45|150.35|150.2|150.15|63478
1680528000000|2023-04-03 13:20:00|150.35|150.3|149.8|149.75|150.35|150.3|149.8|149.7|48950
1680528300000|2023-04-03 13:25:00|149.7|149.65|150.05|150|150.05|150|149.7|149.65|38401
1680528600000|2023-04-03 13:30:00|150.1|149.95|150.5|150.45|150.55|150.5|149.9|149.8|2202758
1680528900000|2023-04-03 13:35:00|150.45|150.4|150.8|150.75|151|150.9|150.45|150.4|95677
1680529200000|2023-04-03 13:40:00|150.85|150.7|150.9|150.8|150.9|150.8|150.65|150.55|92715
1680529500000|2023-04-03 13:45:00|150.95|150.85|151.15|151.1|151.25|151.2|150.95|150.85|100537
1680529800000|2023-04-03 13:50:00|151.2|151.15|151.5|151.45|151.5|151.45|151.1|151.05|53671
1680530100000|2023-04-03 13:55:00|151.75|151.65|151.5|151.45|151.75|151.65|151.5|151.45|136559
1680530400000|2023-04-03 14:00:00|151.7|151.6|151.7|151.65|151.8|151.75|151.4|151.3|103458
1680530700000|2023-04-03 14:05:00|151.65|151.6|151.65|151.55|151.7|151.65|151.25|151.2|101078
1680531000000|2023-04-03 14:10:00|151.6|151.5|151.9|151.8|151.9|151.8|151.55|151.5|108494
1680531300000|2023-04-03 14:15:00|151.85|151.75|151.85|151.8|151.9|151.8|151.55|151.45|206660
1680531600000|2023-04-03 14:20:00|151.9|151.75|151.5|151.4|151.9|151.75|151.2|151.15|157829
1680531900000|2023-04-03 14:25:00|151.45|151.45|151.4|151.35|151.5|151.45|151.35|151.25|92952
1680532200000|2023-04-03 14:30:00|151.45|151.4|151.25|151.2|151.45|151.4|151.2|151.1|81496
1680532500000|2023-04-03 14:35:00|151.3|151.25|151|150.95|151.3|151.25|150.9|150.85|11423180
1680532800000|2023-04-03 14:40:00|151.05|151|150.7|150.6|151.2|151.1|150.6|150.5|122298
1680533100000|2023-04-03 14:45:00|150.75|150.65|150.6|150.55|150.85|150.75|150.5|150.45|88493
1680533400000|2023-04-03 14:50:00|150.65|150.5|150.4|150.35|150.65|150.55|150.35|150.3|80695
1680533700000|2023-04-03 14:55:00|150.45|150.3|150.15|150.1|150.45|150.3|150.15|150.05|2166124
1680534000000|2023-04-03 15:00:00|150.2|150.15|150.05|149.95|150.2|150.15|149.9|149.8|92345
1680534300000|2023-04-03 15:05:00|150|150|150|149.9|150|150|149.8|149.75|69983
1680534600000|2023-04-03 15:10:00|149.95|149.85|150.1|150.05|150.1|150.05|149.9|149.85|81800
1680534900000|2023-04-03 15:15:00|150.05|150|150.05|149.95|150.05|150|149.9|149.85|168445
1680535200000|2023-04-03 15:20:00|150|150|150|149.95|150.05|150|149.85|149.8|84537
1680535500000|2023-04-03 15:25:00|149.95|149.9|149.65|149.55|150|149.95|149.6|149.5|177598
1680591600000|2023-04-04 07:00:00|151|150.4|150.1|149.95|151|150.6|149.85|149.65|105575
1680591900000|2023-04-04 07:05:00|150.05|150.05|150|149.8|150.45|150.3|149.65|149.5|65164
1680592200000|2023-04-04 07:10:00|149.85|149.65|149.25|149.1|149.85|149.65|148.85|148.7|96428
1680592500000|2023-04-04 07:15:00|149.2|149.15|148.85|148.7|149.3|149.15|148.7|148.55|74340
1680592800000|2023-04-04 07:20:00|149.05|148.75|149.05|148.9|149.15|149|148.8|148.7|133076
1680593100000|2023-04-04 07:25:00|149|148.85|148.55|148.45|149|148.95|148.4|148.3|83113
1680593400000|2023-04-04 07:30:00|148.6|148.4|148.6|148.45|148.6|148.5|148.25|148.05|85025
1680593700000|2023-04-04 07:35:00|148.55|148.5|148.8|148.7|149|148.9|148.55|148.5|46530
1680594000000|2023-04-04 07:40:00|148.9|148.75|148.7|148.55|148.9|148.8|148.65|148.55|79817
1680594300000|2023-04-04 07:45:00|148.75|148.6|148.85|148.7|148.9|148.75|148.5|148.35|51184
1680594600000|2023-04-04 07:50:00|149|148.75|148.9|148.75|149.1|149.05|148.8|148.7|41420
1680594900000|2023-04-04 07:55:00|148.85|148.8|148.4|148.3|148.95|148.8|148.35|148.25|125801
1680595200000|2023-04-04 08:00:00|148.45|148.35|148.75|148.65|148.75|148.65|148.45|148.35|70734
1680595500000|2023-04-04 08:05:00|148.7|148.75|148.35|148.25|148.9|148.8|148.35|148.25|65720
1680595800000|2023-04-04 08:10:00|148.4|148.3|148.25|148.15|148.45|148.4|148.2|148.1|67499
1680596100000|2023-04-04 08:15:00|148.3|148.2|148.1|147.95|148.45|148.35|148|147.85|64564
1680596400000|2023-04-04 08:20:00|148.05|148|148.45|148.35|148.45|148.35|148.05|147.95|46485
1680596700000|2023-04-04 08:25:00|148.4|148.25|148.35|148.25|148.5|148.4|148.3|148.25|42882
1680597000000|2023-04-04 08:30:00|148.45|148.35|148.6|148.5|148.6|148.5|148.3|148.25|64868
1680597300000|2023-04-04 08:35:00|148.7|148.55|148.65|148.55|148.7|148.65|148.55|148.45|22948
1680597600000|2023-04-04 08:40:00|148.6|148.5|148.6|148.5|148.65|148.55|148.45|148.35|22391
1680597900000|2023-04-04 08:45:00|148.55|148.6|148.75|148.65|148.75|148.65|148.55|148.5|32610
1680598200000|2023-04-04 08:50:00|148.7|148.6|148.55|148.45|148.7|148.6|148.35|148.3|36309
1680598500000|2023-04-04 08:55:00|148.5|148.4|148.4|148.35|148.55|148.5|148.35|148.25|42281
1680598800000|2023-04-04 09:00:00|148.5|148.3|148.55|148.45|148.55|148.45|148.4|148.3|117356
1680599100000|2023-04-04 09:05:00|148.65|148.5|148.7|148.6|148.75|148.7|148.55|148.45|23216
1680599400000|2023-04-04 09:10:00|148.65|148.55|148.5|148.4|148.7|148.6|148.45|148.35|64259
1680599700000|2023-04-04 09:15:00|148.45|148.35|148.35|148.25|148.55|148.45|148.3|148.25|54673
1680600000000|2023-04-04 09:20:00|148.45|148.3|148.15|148.1|148.45|148.4|148.15|148.1|44219
1680600300000|2023-04-04 09:25:00|148.1|148.05|148.15|148.05|148.15|148.1|147.9|147.8|64841
1680600600000|2023-04-04 09:30:00|148.25|148.1|147.95|147.85|148.25|148.2|147.7|147.6|132021
1680600900000|2023-04-04 09:35:00|148|147.9|148.2|148.1|148.25|148.2|148|147.9|50233
1680601200000|2023-04-04 09:40:00|148.15|148.15|148.25|148.2|148.3|148.2|148.05|147.95|30322
1680601500000|2023-04-04 09:45:00|148.2|148.1|148.2|148.15|148.35|148.25|148.1|148|45313
1680601800000|2023-04-04 09:50:00|148.15|148.1|148.15|148.1|148.25|148.15|148.15|148.05|62561
1680602100000|2023-04-04 09:55:00|148.25|148.05|148.25|148.15|148.25|148.2|148.15|148.05|23625
1680602400000|2023-04-04 10:00:00|148.2|148.1|148.45|148.35|148.45|148.35|148.2|148.1|21168
1680602700000|2023-04-04 10:05:00|148.4|148.3|148.4|148.3|148.4|148.35|148.35|148.25|12045
1680603000000|2023-04-04 10:10:00|148.35|148.25|148.25|148.15|148.5|148.45|148.2|148.15|38893
1680603300000|2023-04-04 10:15:00|148.3|148.2|148.4|148.3|148.4|148.3|148.2|148.15|27401
1680603600000|2023-04-04 10:20:00|148.35|148.35|148.2|148.1|148.4|148.35|148.15|148.1|48133
1680603900000|2023-04-04 10:25:00|148.15|148.15|148.1|148.05|148.25|148.15|148.1|148.05|86788
1680604200000|2023-04-04 10:30:00|148.15|148.1|148.35|148.25|148.4|148.3|148.1|148.05|49810
1680604500000|2023-04-04 10:35:00|148.45|148.3|148.6|148.5|148.65|148.55|148.45|148.3|34718
1680604800000|2023-04-04 10:40:00|148.55|148.45|148.45|148.35|148.6|148.5|148.45|148.35|88243
1680605100000|2023-04-04 10:45:00|148.4|148.3|148.4|148.3|148.5|148.4|148.35|148.3|30895
1680605400000|2023-04-04 10:50:00|148.35|148.25|148.2|148.1|148.35|148.25|148.15|148.1|19593
1680605700000|2023-04-04 10:55:00|148.15|148.15|148.05|148|148.2|148.15|148.05|148|14422
1680606000000|2023-04-04 11:00:00|148|147.9|148.35|148.25|148.4|148.3|148|147.9|27733
1680606300000|2023-04-04 11:05:00|148.45|148.3|148.45|148.4|148.6|148.55|148.45|148.3|43615
1680606600000|2023-04-04 11:10:00|148.5|148.35|148.25|148.15|148.5|148.35|148.25|148.15|2840554
1680606900000|2023-04-04 11:15:00|148.2|148.2|148.2|148.1|148.35|148.25|148.2|148.1|9520
1680607200000|2023-04-04 11:20:00|148.15|148.05|148.05|147.95|148.2|148.15|148.05|147.95|20282
1680607500000|2023-04-04 11:25:00|148.15|148.05|148.25|148.2|148.35|148.3|148.15|148.05|10976
1680607800000|2023-04-04 11:30:00|148.35|148.3|148.55|148.45|148.55|148.45|148.35|148.25|22142
1680608100000|2023-04-04 11:35:00|148.6|148.5|148|147.9|148.6|148.5|147.95|147.9|26485
1680608400000|2023-04-04 11:40:00|147.95|147.85|148|147.95|148.05|147.95|147.9|147.8|39632
1680608700000|2023-04-04 11:45:00|148.05|148|147.95|147.85|148.1|148|147.95|147.85|51349
1680609000000|2023-04-04 11:50:00|148.05|147.95|147.95|147.85|148.1|148|147.9|147.85|19388
1680609300000|2023-04-04 11:55:00|147.9|147.9|147.9|147.85|148|147.95|147.8|147.75|23388
1680609600000|2023-04-04 12:00:00|147.85|147.8|147.55|147.5|147.85|147.8|147.55|147.5|48735
1680609900000|2023-04-04 12:05:00|147.5|147.45|147.3|147.25|147.65|147.6|147.3|147.25|38439
1680610200000|2023-04-04 12:10:00|147.4|147.3|147.55|147.45|147.55|147.45|147.3|147.2|54392
1680610500000|2023-04-04 12:15:00|147.45|147.4|147.5|147.4|147.65|147.6|147.4|147.35|58594
1680610800000|2023-04-04 12:20:00|147.55|147.5|147.4|147.3|147.55|147.5|147.35|147.3|32746
1680611100000|2023-04-04 12:25:00|147.55|147.5|147.4|147.3|147.6|147.5|147.35|147.3|61796
1680611400000|2023-04-04 12:30:00|147.35|147.25|147.5|147.4|147.65|147.6|147.35|147.25|56395
1680611700000|2023-04-04 12:35:00|147.45|147.45|147.4|147.35|147.65|147.55|147.4|147.3|55830
1680612000000|2023-04-04 12:40:00|147.45|147.3|147.45|147.35|147.45|147.35|147.35|147.25|26790
1680612300000|2023-04-04 12:45:00|147.4|147.4|147.55|147.45|147.6|147.5|147.4|147.3|32525
1680612600000|2023-04-04 12:50:00|147.5|147.5|147.65|147.55|147.85|147.75|147.5|147.45|30064
1680612900000|2023-04-04 12:55:00|147.6|147.6|147.65|147.55|147.65|147.6|147.55|147.45|107080
1680613200000|2023-04-04 13:00:00|147.6|147.6|147.8|147.75|147.8|147.75|147.6|147.6|30295
1680613500000|2023-04-04 13:05:00|147.75|147.7|148|147.9|148|147.9|147.75|147.7|28118
1680613800000|2023-04-04 13:10:00|148.1|148|148.1|148.05|148.15|148.05|148|147.95|14225
1680614100000|2023-04-04 13:15:00|148.2|148.1|147.8|147.75|148.2|148.1|147.8|147.75|28930
1680614400000|2023-04-04 13:20:00|147.95|147.85|147.7|147.6|148.05|147.95|147.65|147.6|44708
1680614700000|2023-04-04 13:25:00|147.65|147.65|147.5|147.45|147.9|147.8|147.5|147.45|3102240
1680615000000|2023-04-04 13:30:00|147.55|147.5|147.7|147.65|147.75|147.7|147.5|147.4|161651
1680615300000|2023-04-04 13:35:00|147.65|147.6|147.65|147.6|147.8|147.7|147.55|147.5|32903
1680615600000|2023-04-04 13:40:00|147.6|147.55|147.6|147.5|147.75|147.65|147.5|147.4|74313
1680615900000|2023-04-04 13:45:00|147.55|147.45|147.65|147.55|147.65|147.6|147.5|147.45|31550
1680616200000|2023-04-04 13:50:00|147.6|147.5|146.8|146.7|147.6|147.55|146.75|146.65|112795
1680616500000|2023-04-04 13:55:00|146.75|146.75|146.95|146.85|147.15|147.1|146.75|146.7|144047
1680616800000|2023-04-04 14:00:00|147|146.9|146.8|146.75|147.2|147.1|146.75|146.65|137887
1680617100000|2023-04-04 14:05:00|146.75|146.7|146.9|146.85|147|146.9|146.75|146.7|47712
1680617400000|2023-04-04 14:10:00|146.85|146.8|147.05|147|147.2|147.1|146.85|146.8|82633
1680617700000|2023-04-04 14:15:00|147.1|147.05|146.75|146.65|147.15|147.1|146.75|146.65|228900
1680618000000|2023-04-04 14:20:00|146.85|146.8|146.55|146.5|146.9|146.8|146.35|146.25|112387
1680618300000|2023-04-04 14:25:00|146.65|146.55|146.5|146.45|146.65|146.55|146.45|146.4|35175
1680618600000|2023-04-04 14:30:00|146.6|146.5|146.95|146.9|147.15|147.05|146.6|146.5|80854
1680618900000|2023-04-04 14:35:00|147|146.95|146.5|146.45|147|146.95|146.5|146.45|96653
1680619200000|2023-04-04 14:40:00|146.45|146.4|146.3|146.25|146.55|146.45|146.25|146.15|126299
1680619500000|2023-04-04 14:45:00|146.35|146.3|146|145.95|146.35|146.3|145.9|145.8|204002
1680619800000|2023-04-04 14:50:00|145.95|145.9|146.1|146.05|146.25|146.15|145.9|145.85|139163
1680620100000|2023-04-04 14:55:00|146.15|146|145.95|145.85|146.2|146.15|145.9|145.85|79325
1680620400000|2023-04-04 15:00:00|145.85|145.8|145.6|145.55|145.85|145.8|145.55|145.45|100844
1680620700000|2023-04-04 15:05:00|145.65|145.6|145.6|145.55|145.8|145.7|145.6|145.5|133262
1680621000000|2023-04-04 15:10:00|145.55|145.5|145.45|145.4|145.6|145.55|145.45|145.4|123993
1680621300000|2023-04-04 15:15:00|145.4|145.35|145.05|145|145.45|145.4|144.85|144.8|176517
1680621600000|2023-04-04 15:20:00|145.1|145.05|145.25|145.2|145.3|145.2|145|144.95|153571
1680621900000|2023-04-04 15:25:00|145.2|145.15|145.2|145.1|145.3|145.25|145.1|145.05|234399
1680678000000|2023-04-05 07:00:00|146.4|146.05|147|146.85|147.1|146.85|146.4|146.05|294452
1680678300000|2023-04-05 07:05:00|146.95|146.75|146.55|146.5|147|146.8|146.5|146.4|131198
1680678600000|2023-04-05 07:10:00|146.5|146.45|147|146.95|147.2|147.05|146.4|146.3|55203
1680678900000|2023-04-05 07:15:00|147.05|147|147.4|147.3|147.6|147.5|147.05|147|147299
1680679200000|2023-04-05 07:20:00|147.55|147.45|146.9|146.8|147.55|147.45|146.85|146.75|66097
1680679500000|2023-04-05 07:25:00|146.85|146.85|146.05|145.95|146.9|146.85|146|145.85|142522
1680679800000|2023-04-05 07:30:00|145.95|145.85|146.55|146.45|146.55|146.5|145.75|145.7|44335
1680680100000|2023-04-05 07:35:00|146.5|146.4|146.2|146.05|146.8|146.65|145.85|145.75|64901
1680680400000|2023-04-05 07:40:00|146.15|146.1|146.05|145.95|146.3|146.2|145.95|145.85|58236
1680680700000|2023-04-05 07:45:00|145.95|145.85|146|145.9|146.1|146|145.65|145.6|102727
1680681000000|2023-04-05 07:50:00|146.05|145.95|145.4|145.3|146.1|146.05|145.35|145.3|129135
1680681300000|2023-04-05 07:55:00|145.35|145.35|145.75|145.65|145.85|145.75|145.25|145.1|36209
1680681600000|2023-04-05 08:00:00|145.8|145.7|145.75|145.65|145.8|145.7|145.6|145.5|86912
1680681900000|2023-04-05 08:05:00|145.65|145.55|145.65|145.6|145.75|145.65|145.6|145.5|92300
1680682200000|2023-04-05 08:10:00|145.75|145.65|145.75|145.7|146|145.9|145.7|145.6|46569
1680682500000|2023-04-05 08:15:00|145.7|145.6|145.7|145.65|145.8|145.7|145.5|145.4|73060
1680682800000|2023-04-05 08:20:00|145.8|145.6|145.8|145.7|145.85|145.7|145.55|145.45|57785
1680683100000|2023-04-05 08:25:00|145.75|145.65|145.7|145.6|145.9|145.8|145.7|145.6|60525
1680683400000|2023-04-05 08:30:00|145.65|145.55|145.6|145.5|145.75|145.65|145.55|145.45|65448
1680683700000|2023-04-05 08:35:00|145.8|145.55|145.7|145.6|145.85|145.8|145.55|145.5|176871
1680684000000|2023-04-05 08:40:00|145.75|145.65|145.75|145.7|145.9|145.85|145.7|145.65|100402
1680684300000|2023-04-05 08:45:00|145.7|145.65|145.55|145.45|145.75|145.65|145.5|145.4|90234
1680684600000|2023-04-05 08:50:00|145.5|145.35|145.7|145.65|145.75|145.7|145.45|145.35|54994
1680684900000|2023-04-05 08:55:00|145.75|145.6|145.7|145.65|145.8|145.7|145.65|145.6|41030
1680685200000|2023-04-05 09:00:00|145.65|145.55|145.75|145.7|145.85|145.75|145.65|145.55|73230
1680685500000|2023-04-05 09:05:00|145.65|145.6|145.9|145.85|146|145.9|145.65|145.55|82060
1680685800000|2023-04-05 09:10:00|145.85|145.8|146.1|146|146.1|146|145.75|145.65|36471
1680686100000|2023-04-05 09:15:00|146.15|146.05|146.35|146.25|146.4|146.25|146.1|146.05|30786
1680686400000|2023-04-05 09:20:00|146.25|146.2|146.5|146.4|146.5|146.4|146.25|146.15|12374
1680686700000|2023-04-05 09:25:00|146.55|146.45|146.55|146.5|146.55|146.5|146.4|146.3|39262
1680687000000|2023-04-05 09:30:00|146.5|146.45|146.45|146.4|146.55|146.45|146.4|146.3|11609
1680687300000|2023-04-05 09:35:00|146.5|146.35|146.45|146.35|146.5|146.35|146.35|146.25|57112
1680687600000|2023-04-05 09:40:00|146.5|146.4|146.4|146.3|146.5|146.45|146.35|146.3|61038
1680687900000|2023-04-05 09:45:00|146.35|146.4|146.8|146.7|146.8|146.7|146.35|146.4|44202
1680688200000|2023-04-05 09:50:00|146.75|146.65|146.4|146.3|146.8|146.7|146.4|146.3|26802
1680688500000|2023-04-05 09:55:00|146.35|146.35|146.15|146.05|146.35|146.35|146.1|146|21621
1680688800000|2023-04-05 10:00:00|146.1|146|146.05|146|146.15|146.1|146.05|145.95|60070
1680689100000|2023-04-05 10:05:00|146|145.95|146|145.95|146.1|146|145.95|145.85|22882
1680689400000|2023-04-05 10:10:00|145.95|145.9|146|145.9|146|145.95|145.9|145.85|31608
1680689700000|2023-04-05 10:15:00|145.95|145.85|145.9|145.8|146|145.95|145.85|145.75|13601
1680690000000|2023-04-05 10:20:00|145.85|145.85|145.75|145.7|145.85|145.85|145.65|145.6|46815
1680690300000|2023-04-05 10:25:00|145.7|145.65|145.7|145.65|145.75|145.65|145.6|145.55|35882
1680690600000|2023-04-05 10:30:00|145.85|145.75|145.9|145.8|146|145.9|145.85|145.75|23032
1680690900000|2023-04-05 10:35:00|145.85|145.85|145.95|145.9|146|145.95|145.85|145.85|21306
1680691200000|2023-04-05 10:40:00|145.9|145.85|145.9|145.85|145.9|145.9|145.9|145.85|21071
1680691500000|2023-04-05 10:45:00|145.85|145.8|146.05|145.95|146.1|146.05|145.8|145.7|47549
1680691800000|2023-04-05 10:50:00|146.1|146|145.95|145.85|146.1|146.05|145.85|145.75|23255
1680692100000|2023-04-05 10:55:00|146|145.9|146.45|146.35|146.5|146.4|146|145.9|8599
1680692400000|2023-04-05 11:00:00|146.4|146.25|146.2|146.1|146.4|146.3|146.2|146.1|21922
1680692700000|2023-04-05 11:05:00|146.25|146.2|146.2|146.1|146.3|146.2|146.1|146.05|18281
1680693000000|2023-04-05 11:10:00|146.15|146.05|146|145.9|146.15|146.05|145.95|145.9|62038
1680693300000|2023-04-05 11:15:00|145.95|145.95|146|145.95|146.1|146.05|145.95|145.95|57394
1680693600000|2023-04-05 11:20:00|145.95|145.85|146.15|146.05|146.15|146.05|145.9|145.8|15729
1680693900000|2023-04-05 11:25:00|146.1|146|145.95|145.9|146.1|146|145.95|145.9|73280
1680694200000|2023-04-05 11:30:00|145.9|145.85|146.05|145.95|146.05|146|145.9|145.8|28215
1680694500000|2023-04-05 11:35:00|146|145.9|145.75|145.7|146|145.9|145.75|145.7|35488
1680694800000|2023-04-05 11:40:00|145.65|145.6|145.45|145.4|145.7|145.6|145.45|145.4|20677
1680695100000|2023-04-05 11:45:00|145.55|145.45|145.5|145.4|145.6|145.5|145.4|145.35|38594
1680695400000|2023-04-05 11:50:00|145.45|145.45|145.4|145.35|145.45|145.45|145.35|145.3|90835
1680695700000|2023-04-05 11:55:00|145.45|145.3|145.4|145.35|145.45|145.4|145.25|145.2|71098
1680696000000|2023-04-05 12:00:00|145.35|145.25|145.4|145.35|145.4|145.35|145.35|145.25|15847
1680696300000|2023-04-05 12:05:00|145.35|145.3|145.6|145.5|145.65|145.6|145.35|145.3|37338
1680696600000|2023-04-05 12:10:00|145.55|145.4|145.45|145.35|145.6|145.5|145.45|145.35|10711
1680696900000|2023-04-05 12:15:00|145.4|145.4|145.25|145.15|145.45|145.4|145.1|145.05|33921
1680697200000|2023-04-05 12:20:00|145.3|145.2|145.1|145.05|145.3|145.2|145.1|145|25593
1680697500000|2023-04-05 12:25:00|145.15|145.1|145|144.9|145.15|145.1|145|144.9|45543
1680697800000|2023-04-05 12:30:00|144.95|144.85|144.9|144.85|145.05|144.95|144.8|144.75|47447
1680698100000|2023-04-05 12:35:00|144.85|144.8|145|144.9|145|144.95|144.85|144.8|79749
1680698400000|2023-04-05 12:40:00|145.05|144.95|145.05|145|145.2|145.15|145.05|144.9|33412
1680698700000|2023-04-05 12:45:00|145|144.9|145.05|145|145.1|145.05|144.95|144.9|65981
1680699000000|2023-04-05 12:50:00|145|144.95|144.75|144.7|145.05|145|144.75|144.7|50271
1680699300000|2023-04-05 12:55:00|144.65|144.55|144.65|144.55|144.75|144.65|144.65|144.55|54007
1680699600000|2023-04-05 13:00:00|144.6|144.6|144.45|144.35|144.65|144.6|144.45|144.35|36908
1680699900000|2023-04-05 13:05:00|144.4|144.3|144.85|144.75|144.85|144.75|144.25|144.15|65160
1680700200000|2023-04-05 13:10:00|144.8|144.7|144.55|144.45|144.8|144.7|144.45|144.4|62687
1680700500000|2023-04-05 13:15:00|144.6|144.5|144.55|144.45|144.7|144.65|144.5|144.4|82200
1680700800000|2023-04-05 13:20:00|144.6|144.55|144.65|144.6|144.75|144.65|144.6|144.5|93916
1680701100000|2023-04-05 13:25:00|144.6|144.5|144.85|144.8|144.95|144.85|144.55|144.5|46991
1680701400000|2023-04-05 13:30:00|144.9|144.85|144.8|144.75|145|144.95|144.55|144.45|102182
1680701700000|2023-04-05 13:35:00|144.85|144.8|144.85|144.75|144.85|144.8|144.7|144.65|66873
1680702000000|2023-04-05 13:40:00|144.9|144.8|144.85|144.75|144.9|144.85|144.75|144.7|47252
1680702300000|2023-04-05 13:45:00|144.8|144.7|145|144.9|145.05|145|144.75|144.7|65067
1680702600000|2023-04-05 13:50:00|144.95|144.8|144.9|144.85|145|144.95|144.75|144.65|66566
1680702900000|2023-04-05 13:55:00|144.85|144.8|144.9|144.85|144.95|144.9|144.85|144.75|39808
1680703200000|2023-04-05 14:00:00|144.8|144.8|144.2|144.15|144.85|144.8|144.2|144.1|138134
1680703500000|2023-04-05 14:05:00|144.15|144.1|143.55|143.5|144.2|144.1|143.4|143.35|758776
1680703800000|2023-04-05 14:10:00|143.6|143.55|143.7|143.6|143.85|143.75|143.5|143.4|125571
1680704100000|2023-04-05 14:15:00|143.65|143.65|143.7|143.6|143.7|143.65|143.6|143.55|46342
1680704400000|2023-04-05 14:20:00|143.75|143.65|143.85|143.75|143.85|143.75|143.6|143.55|64682
1680704700000|2023-04-05 14:25:00|143.8|143.7|143.55|143.45|143.8|143.75|143.55|143.45|119820
1680705000000|2023-04-05 14:30:00|143.65|143.5|143.6|143.55|143.7|143.6|143.55|143.5|105148
1680705300000|2023-04-05 14:35:00|143.55|143.45|143.5|143.4|143.55|143.5|143.35|143.3|122653
1680705600000|2023-04-05 14:40:00|143.45|143.35|143.5|143.45|143.55|143.5|143.4|143.35|52349
1680705900000|2023-04-05 14:45:00|143.55|143.4|143.65|143.6|143.65|143.6|143.55|143.4|83593
1680706200000|2023-04-05 14:50:00|143.7|143.65|144.3|144.25|144.35|144.3|143.65|143.65|115296
1680706500000|2023-04-05 14:55:00|144.35|144.2|144.3|144.25|144.35|144.25|144.2|144.15|98116
1680706800000|2023-04-05 15:00:00|144.25|144.15|144.2|144.1|144.25|144.15|143.95|143.9|108690
1680707100000|2023-04-05 15:05:00|144.15|144.05|144.2|144.1|144.25|144.15|144|143.9|81852
1680707400000|2023-04-05 15:10:00|144.15|144.05|144|143.95|144.15|144.05|144|143.95|107949
1680707700000|2023-04-05 15:15:00|143.95|143.9|144|143.95|144|143.95|143.95|143.9|78153
1680708000000|2023-04-05 15:20:00|143.95|143.9|143.5|143.4|143.95|143.9|143.45|143.4|183967
1680708300000|2023-04-05 15:25:00|143.45|143.45|143.55|143.45|143.7|143.65|143.45|143.4|364565
1680764400000|2023-04-06 07:00:00|143.75|143.3|143.45|143.3|143.95|143.7|143.3|143|433127
1680764700000|2023-04-06 07:05:00|143.4|143.25|144.55|144.35|144.55|144.35|143.4|143.25|68045
1680765000000|2023-04-06 07:10:00|144.7|144.6|144.5|144.35|144.75|144.6|144.45|144.3|81611
1680765300000|2023-04-06 07:15:00|144.55|144.4|145.35|145.2|145.35|145.25|144.55|144.4|129481
1680765600000|2023-04-06 07:20:00|145.3|145.3|145.5|145.45|145.5|145.45|145|144.95|70062
1680765900000|2023-04-06 07:25:00|145.4|145.4|145.8|145.7|145.8|145.7|145.4|145.3|51525
1680766200000|2023-04-06 07:30:00|145.85|145.65|145.65|145.55|145.85|145.75|145.6|145.45|75302
1680766500000|2023-04-06 07:35:00|145.75|145.65|145.05|144.95|145.75|145.65|145.05|144.9|52461
1680766800000|2023-04-06 07:40:00|145.1|145|144.8|144.7|145.1|145|144.8|144.7|61242
1680767100000|2023-04-06 07:45:00|144.75|144.65|144.65|144.55|144.9|144.75|144.65|144.5|86722
1680767400000|2023-04-06 07:50:00|144.6|144.5|145.05|144.95|145.1|144.95|144.45|144.4|49310
1680767700000|2023-04-06 07:55:00|145.1|145|145.15|145|145.45|145.35|144.95|144.85|97232
1680768000000|2023-04-06 08:00:00|145.25|145.05|145.7|145.55|145.75|145.65|145.15|145.05|73078
1680768300000|2023-04-06 08:05:00|145.65|145.5|145.9|145.8|145.9|145.8|145.5|145.45|66232
1680768600000|2023-04-06 08:10:00|146|145.85|145.9|145.75|146|145.9|145.8|145.7|63125
1680768900000|2023-04-06 08:15:00|145.85|145.8|145.85|145.75|146|145.9|145.75|145.7|24533
1680769200000|2023-04-06 08:20:00|145.8|145.7|145.75|145.7|145.9|145.8|145.75|145.65|156448
1680769500000|2023-04-06 08:25:00|145.8|145.75|145.8|145.7|145.8|145.75|145.75|145.7|80299
1680769800000|2023-04-06 08:30:00|145.65|145.55|145.1|145|145.65|145.55|145.05|144.95|55662
1680770100000|2023-04-06 08:35:00|145.05|145.05|145.3|145.25|145.3|145.25|145.05|145|31036
1680770400000|2023-04-06 08:40:00|145.35|145.3|145.7|145.65|145.8|145.75|145.35|145.3|42505
1680770700000|2023-04-06 08:45:00|145.75|145.7|145.65|145.55|145.9|145.85|145.65|145.55|53490
1680771000000|2023-04-06 08:50:00|145.6|145.6|145.7|145.6|145.7|145.6|145.55|145.45|50387
1680771300000|2023-04-06 08:55:00|145.75|145.65|145.7|145.65|145.75|145.65|145.55|145.45|42054
1680771600000|2023-04-06 09:00:00|145.75|145.7|145.85|145.8|146.05|145.95|145.75|145.7|83093
1680771900000|2023-04-06 09:05:00|145.8|145.75|145.9|145.85|146|145.95|145.8|145.7|58583
1680772200000|2023-04-06 09:10:00|145.85|145.8|145.8|145.75|145.85|145.8|145.75|145.65|41205
1680772500000|2023-04-06 09:15:00|145.75|145.7|145.65|145.6|145.85|145.8|145.55|145.5|64308
1680772800000|2023-04-06 09:20:00|145.6|145.5|145.55|145.45|145.8|145.75|145.5|145.45|68104
1680773100000|2023-04-06 09:25:00|145.6|145.5|145.7|145.6|145.8|145.75|145.5|145.45|77748
1680773400000|2023-04-06 09:30:00|145.65|145.55|145.55|145.5|145.9|145.85|145.55|145.45|61183
1680773700000|2023-04-06 09:35:00|145.6|145.45|145.65|145.55|145.7|145.6|145.55|145.45|27983
1680774000000|2023-04-06 09:40:00|145.6|145.4|145.6|145.55|145.8|145.75|145.5|145.4|43267
1680774300000|2023-04-06 09:45:00|145.65|145.6|145.75|145.65|145.85|145.75|145.65|145.6|177715
1680774600000|2023-04-06 09:50:00|145.8|145.7|145.85|145.75|145.95|145.85|145.75|145.65|31237
1680774900000|2023-04-06 09:55:00|145.8|145.8|145.95|145.85|145.95|145.9|145.8|145.75|88477
1680775200000|2023-04-06 10:00:00|145.85|145.75|145.45|145.4|145.9|145.8|145.45|145.35|66570
1680775500000|2023-04-06 10:05:00|145.5|145.45|145.65|145.55|145.65|145.6|145.45|145.4|28672
1680775800000|2023-04-06 10:10:00|145.7|145.6|145.9|145.85|145.9|145.85|145.7|145.6|11170
1680776100000|2023-04-06 10:15:00|145.95|145.8|146.05|146|146.05|146|145.85|145.8|74765
1680776400000|2023-04-06 10:20:00|146|145.95|146.1|146.05|146.1|146.05|146|145.95|39538
1680776700000|2023-04-06 10:25:00|146.15|145.95|146.1|146|146.2|146.15|146|145.95|61688
1680777000000|2023-04-06 10:30:00|146.15|146.05|146.15|146.1|146.2|146.1|146.05|146|83075
1680777300000|2023-04-06 10:35:00|146.2|146.15|146.25|146.15|146.3|146.2|146.1|146|34328
1680777600000|2023-04-06 10:40:00|146.2|146.2|146.2|146.1|146.4|146.3|146.05|146|48837
1680777900000|2023-04-06 10:45:00|146.3|146.15|146.3|146.2|146.35|146.25|146.25|146.15|32796
1680778200000|2023-04-06 10:50:00|146.25|146.05|146.25|146.15|146.25|146.2|146.1|146.05|34176
1680778500000|2023-04-06 10:55:00|146.2|146.25|146.45|146.35|146.45|146.4|146.2|146.25|43048
1680778800000|2023-04-06 11:00:00|146.4|146.3|146.25|146.15|146.45|146.3|146.25|146.15|29709
1680779100000|2023-04-06 11:05:00|146.2|146.2|146.3|146.25|146.3|146.25|146.15|146.1|53943
1680779400000|2023-04-06 11:10:00|146.35|146.2|146.25|146.15|146.35|146.3|146.25|146.15|41733
1680779700000|2023-04-06 11:15:00|146.2|146.2|146.15|146.1|146.35|146.25|146.05|145.95|50409
1680780000000|2023-04-06 11:20:00|146.2|146.15|146.1|146.05|146.2|146.15|146|145.9|54535
1680780300000|2023-04-06 11:25:00|146.15|146.1|146.5|146.4|146.55|146.5|146.15|146.05|29776
1680780600000|2023-04-06 11:30:00|146.6|146.5|146.6|146.55|146.6|146.55|146.55|146.5|39365
1680780900000|2023-04-06 11:35:00|146.65|146.6|146.9|146.8|146.9|146.8|146.65|146.6|60467
1680781200000|2023-04-06 11:40:00|146.85|146.85|146.7|146.6|146.9|146.85|146.55|146.5|53012
1680781500000|2023-04-06 11:45:00|146.75|146.65|146.75|146.65|146.85|146.75|146.7|146.6|28330
1680781800000|2023-04-06 11:50:00|146.7|146.7|146.65|146.6|146.75|146.7|146.65|146.55|5640
1680782100000|2023-04-06 11:55:00|146.7|146.65|146.75|146.65|146.85|146.8|146.7|146.6|20168
1680782400000|2023-04-06 12:00:00|146.8|146.7|146.85|146.75|146.85|146.8|146.75|146.65|33551
1680782700000|2023-04-06 12:05:00|146.8|146.8|146.5|146.4|146.8|146.8|146.45|146.4|53452
1680783000000|2023-04-06 12:10:00|146.6|146.45|146.6|146.55|146.6|146.55|146.55|146.45|24473
1680783300000|2023-04-06 12:15:00|146.55|146.5|146.5|146.4|146.6|146.55|146.35|146.25|112341
1680783600000|2023-04-06 12:20:00|146.55|146.45|146.55|146.45|146.6|146.55|146.5|146.45|20703
1680783900000|2023-04-06 12:25:00|146.5|146.5|146.5|146.4|146.55|146.5|146.4|146.35|21587
1680784200000|2023-04-06 12:30:00|146.6|146.45|146.6|146.55|146.6|146.55|146.45|146.3|21494
1680784500000|2023-04-06 12:35:00|146.55|146.45|146.65|146.6|146.65|146.6|146.5|146.4|18405
1680784800000|2023-04-06 12:40:00|146.6|146.55|147|146.95|147.1|147|146.6|146.55|101214
1680785100000|2023-04-06 12:45:00|147.05|147|147.05|146.95|147.1|147.05|146.9|146.8|24931
1680785400000|2023-04-06 12:50:00|146.95|146.85|147.1|147|147.1|147|146.95|146.85|24340
1680785700000|2023-04-06 12:55:00|147.15|147.05|147.15|147.1|147.15|147.1|147.05|146.95|39201
1680786000000|2023-04-06 13:00:00|147.2|147.05|147.1|147.05|147.2|147.1|147.1|147|73463
1680786300000|2023-04-06 13:05:00|147.15|147.1|147|146.95|147.25|147.2|147|146.9|68067
1680786600000|2023-04-06 13:10:00|146.95|146.9|146.95|146.9|147.1|147.05|146.95|146.9|78181
1680786900000|2023-04-06 13:15:00|147|146.95|146.9|146.8|147|146.95|146.85|146.75|20125
1680787200000|2023-04-06 13:20:00|146.85|146.75|146.75|146.7|146.85|146.8|146.75|146.65|56981
1680787500000|2023-04-06 13:25:00|146.8|146.65|146.9|146.85|146.9|146.85|146.8|146.65|18737
1680787800000|2023-04-06 13:30:00|146.95|146.9|146.8|146.7|146.95|146.9|146.7|146.6|37795
1680788100000|2023-04-06 13:35:00|146.9|146.75|146.9|146.85|146.95|146.9|146.8|146.7|27055
1680788400000|2023-04-06 13:40:00|146.95|146.9|147.15|147.1|147.15|147.1|146.9|146.8|53826
1680788700000|2023-04-06 13:45:00|147.2|147.05|147.05|147|147.2|147.1|147|146.9|48875
1680789000000|2023-04-06 13:50:00|147.1|147.05|147.1|147|147.15|147.1|147|146.95|28591
1680789300000|2023-04-06 13:55:00|147.15|147.1|147.3|147.25|147.35|147.3|147.15|147.1|116098
1680789600000|2023-04-06 14:00:00|147.35|147.3|147.5|147.4|147.7|147.65|147.25|147.2|52427
1680789900000|2023-04-06 14:05:00|147.55|147.45|147.45|147.4|147.65|147.6|147.35|147.25|81989
1680790200000|2023-04-06 14:10:00|147.5|147.45|147.45|147.4|147.55|147.5|147.4|147.35|38647
1680790500000|2023-04-06 14:15:00|147.5|147.45|147.6|147.55|147.6|147.55|147.45|147.4|29898
1680790800000|2023-04-06 14:20:00|147.55|147.5|147.55|147.5|147.6|147.55|147.55|147.5|96084
1680791100000|2023-04-06 14:25:00|147.6|147.55|147.55|147.45|147.6|147.55|147.5|147.45|36788
1680791400000|2023-04-06 14:30:00|147.5|147.55|147.55|147.5|147.65|147.55|147.5|147.5|80283
1680791700000|2023-04-06 14:35:00|147.5|147.4|147.25|147.2|147.5|147.4|147.15|147.1|42424
1680792000000|2023-04-06 14:40:00|147.35|147.3|147.4|147.3|147.5|147.4|147.3|147.2|46608
1680792300000|2023-04-06 14:45:00|147.45|147.35|147.3|147.25|147.45|147.4|147.25|147.2|45325
1680792600000|2023-04-06 14:50:00|147.35|147.3|147.3|147.25|147.35|147.3|147.2|147.15|90950
1680792900000|2023-04-06 14:55:00|147.35|147.1|147.2|147.15|147.35|147.25|147.15|147.05|48906
1680793200000|2023-04-06 15:00:00|147.15|147.05|147.1|147|147.25|147.2|147.1|147|88984
1680793500000|2023-04-06 15:05:00|147.05|147.05|147.3|147.25|147.35|147.3|147.05|147.05|58926
1680793800000|2023-04-06 15:10:00|147.35|147.3|147.25|147.2|147.35|147.3|147.2|147.15|71272
1680794100000|2023-04-06 15:15:00|147.3|147.25|147.35|147.3|147.4|147.35|147.3|147.25|112867
1680794400000|2023-04-06 15:20:00|147.4|147.35|147.3|147.25|147.45|147.4|147.25|147.15|95815
1680794700000|2023-04-06 15:25:00|147.35|147.2|147.45|147.35|147.45|147.35|147.3|147.2|131859
1681196400000|2023-04-11 07:00:00|149.85|149.15|148.6|148.35|150|149.8|148.2|148|145780
1681196700000|2023-04-11 07:05:00|148.5|148.2|148.25|148.1|149|148.8|148.05|147.85|124695
1681197000000|2023-04-11 07:10:00|148.15|148.05|147.95|147.8|148.3|148.2|147.8|147.65|121991
1681197300000|2023-04-11 07:15:00|147.9|147.85|147.7|147.55|147.9|147.85|147.65|147.5|65092
1681197600000|2023-04-11 07:20:00|147.8|147.6|147.7|147.6|147.9|147.85|147.55|147.4|97349
1681197900000|2023-04-11 07:25:00|147.75|147.7|147.75|147.65|147.85|147.75|147.55|147.45|93523
1681198200000|2023-04-11 07:30:00|147.7|147.6|147.8|147.7|147.9|147.8|147.5|147.4|74864
1681198500000|2023-04-11 07:35:00|147.75|147.65|147.9|147.75|147.95|147.85|147.65|147.5|100659
1681198800000|2023-04-11 07:40:00|147.95|147.8|147.7|147.6|147.95|147.9|147.5|147.4|56200
1681199100000|2023-04-11 07:45:00|147.75|147.65|147.55|147.4|147.75|147.65|147.45|147.4|79484
1681199400000|2023-04-11 07:50:00|147.5|147.3|147.3|147.15|147.55|147.45|147.2|147.1|67275
1681199700000|2023-04-11 07:55:00|147.25|147.2|146.95|146.85|147.35|147.25|146.9|146.75|53659
1681200000000|2023-04-11 08:00:00|146.9|146.9|147.2|147.1|147.2|147.1|146.9|146.9|32375
1681200300000|2023-04-11 08:05:00|147.25|147.15|147.35|147.25|147.4|147.3|147.15|147|126859
1681200600000|2023-04-11 08:10:00|147.3|147.2|147.75|147.65|147.75|147.65|147.3|147.2|65204
1681200900000|2023-04-11 08:15:00|147.85|147.8|147.9|147.8|147.9|147.8|147.6|147.55|72789
1681201200000|2023-04-11 08:20:00|147.85|147.85|147.3|147.2|147.85|147.85|147.3|147.15|23532
1681201500000|2023-04-11 08:25:00|147.4|147.25|147.2|147.05|147.4|147.3|147.2|147.05|22176
1681201800000|2023-04-11 08:30:00|147.15|147.1|147.1|147.05|147.3|147.25|147.05|146.95|24672
1681202100000|2023-04-11 08:35:00|147.15|147.1|147.2|147.1|147.2|147.1|147.15|147.05|86406
1681202400000|2023-04-11 08:40:00|147.25|147.2|147.25|147.15|147.35|147.3|147.25|147.15|115579
1681202700000|2023-04-11 08:45:00|147.15|147.1|147.15|147.05|147.3|147.2|147|146.9|63361
1681203000000|2023-04-11 08:50:00|147.2|147.1|147.3|147.2|147.3|147.2|147.1|147.05|42128
1681203300000|2023-04-11 08:55:00|147.35|147.25|147.4|147.35|147.4|147.35|147.3|147.25|12378
1681203600000|2023-04-11 09:00:00|147.45|147.4|147.6|147.5|147.65|147.55|147.35|147.2|50063
1681203900000|2023-04-11 09:05:00|147.65|147.55|147.55|147.45|147.7|147.6|147.45|147.35|53630
1681204200000|2023-04-11 09:10:00|147.5|147.35|147.5|147.4|147.55|147.45|147.4|147.35|51807
1681204500000|2023-04-11 09:15:00|147.55|147.45|147.7|147.6|147.7|147.65|147.55|147.45|19055
1681204800000|2023-04-11 09:20:00|147.65|147.65|147.7|147.6|147.7|147.65|147.65|147.55|56286
1681205100000|2023-04-11 09:25:00|147.75|147.65|147.75|147.65|147.75|147.7|147.65|147.6|33231
1681205400000|2023-04-11 09:30:00|147.7|147.6|147.55|147.45|147.75|147.65|147.5|147.4|50435
1681205700000|2023-04-11 09:35:00|147.5|147.5|147.7|147.6|147.75|147.65|147.5|147.5|42425
1681206000000|2023-04-11 09:40:00|147.75|147.65|147.65|147.55|147.75|147.65|147.65|147.55|30319
1681206300000|2023-04-11 09:45:00|147.7|147.6|147.65|147.55|147.7|147.65|147.65|147.55|22388
1681206600000|2023-04-11 09:50:00|147.6|147.6|147.6|147.55|147.65|147.6|147.5|147.45|17165
1681206900000|2023-04-11 09:55:00|147.5|147.5|147.4|147.35|147.55|147.5|147.3|147.2|41698
1681207200000|2023-04-11 10:00:00|147.35|147.25|147.3|147.25|147.35|147.25|147.25|147.15|18624
1681207500000|2023-04-11 10:05:00|147.35|147.3|147.35|147.25|147.45|147.35|147.25|147.2|28166
1681207800000|2023-04-11 10:10:00|147.3|147.3|147.5|147.45|147.5|147.45|147.3|147.3|8674
1681208100000|2023-04-11 10:15:00|147.55|147.5|147.55|147.45|147.65|147.55|147.45|147.35|38239
1681208400000|2023-04-11 10:20:00|147.5|147.5|147.55|147.45|147.7|147.6|147.5|147.45|27443
1681208700000|2023-04-11 10:25:00|147.5|147.5|147.5|147.4|147.55|147.5|147.45|147.4|13580
1681209000000|2023-04-11 10:30:00|147.45|147.35|147.3|147.2|147.5|147.35|147.3|147.15|42762
1681209300000|2023-04-11 10:35:00|147.25|147.25|146.95|146.85|147.25|147.25|146.85|146.75|42740
1681209600000|2023-04-11 10:40:00|146.9|146.9|146.7|146.6|146.95|146.9|146.65|146.6|30936
1681209900000|2023-04-11 10:45:00|146.75|146.65|146.8|146.75|146.95|146.85|146.7|146.65|23283
1681210200000|2023-04-11 10:50:00|146.85|146.65|146.65|146.55|146.85|146.7|146.6|146.5|19209
1681210500000|2023-04-11 10:55:00|146.6|146.6|146.7|146.6|146.8|146.7|146.6|146.55|35002
1681210800000|2023-04-11 11:00:00|146.75|146.65|147|146.95|147.2|147.1|146.75|146.65|30186
1681211100000|2023-04-11 11:05:00|146.95|146.9|146.8|146.7|146.95|146.9|146.75|146.65|10307109
1681211400000|2023-04-11 11:10:00|146.75|146.65|146.5|146.45|146.8|146.7|146.5|146.45|23228
1681211700000|2023-04-11 11:15:00|146.6|146.5|146.5|146.4|146.6|146.5|146.5|146.4|10323951
1681212000000|2023-04-11 11:20:00|146.55|146.45|146.55|146.45|146.7|146.6|146.5|146.4|55450
1681212300000|2023-04-11 11:25:00|146.5|146.5|146.3|146.2|146.6|146.5|146.3|146.2|33068
1681212600000|2023-04-11 11:30:00|146.35|146.25|146.45|146.35|146.45|146.35|146.35|146.25|22567
1681212900000|2023-04-11 11:35:00|146.5|146.4|146.4|146.3|146.5|146.4|146.35|146.25|49466
1681213200000|2023-04-11 11:40:00|146.35|146.25|146.2|146.15|146.35|146.25|146.2|146.15|59861
1681213500000|2023-04-11 11:45:00|146.25|146.1|146.3|146.2|146.4|146.3|146.25|146.1|44438
1681213800000|2023-04-11 11:50:00|146.25|146.25|146|145.95|146.25|146.25|145.95|145.9|40238
1681214100000|2023-04-11 11:55:00|145.95|145.9|146.05|146|146.15|146.05|145.95|145.9|36240
1681214400000|2023-04-11 12:00:00|146|145.95|146|145.9|146.05|145.95|145.9|145.85|57265
1681214700000|2023-04-11 12:05:00|145.9|145.85|146|145.9|146|145.9|145.85|145.8|118124
1681215000000|2023-04-11 12:10:00|145.95|145.95|146.05|145.95|146.15|146.05|145.95|145.9|18825
1681215300000|2023-04-11 12:15:00|146|145.9|146.1|146|146.1|146|145.9|145.8|17753
1681215600000|2023-04-11 12:20:00|146.15|146.05|146.35|146.3|146.35|146.3|146.05|145.95|48564
1681215900000|2023-04-11 12:25:00|146.3|146.25|146.25|146.15|146.4|146.3|146.25|146.15|60047
1681216200000|2023-04-11 12:30:00|146.2|146.1|146.2|146.1|146.35|146.3|146.15|146.1|26378
1681216500000|2023-04-11 12:35:00|146.3|146.2|146.3|146.2|146.35|146.25|146.2|146.15|66021
1681216800000|2023-04-11 12:40:00|146.35|146.25|146.2|146.1|146.35|146.25|146.15|146.05|31798
1681217100000|2023-04-11 12:45:00|146.15|146.05|146.05|146|146.2|146.05|146.05|146|20093
1681217400000|2023-04-11 12:50:00|146.1|146.05|146.1|146|146.15|146.05|146|145.95|19349
1681217700000|2023-04-11 12:55:00|146.15|146.05|146|145.9|146.15|146.05|145.95|145.9|31212
1681218000000|2023-04-11 13:00:00|145.95|145.95|145.95|145.9|146.05|145.95|145.95|145.85|23205
1681218300000|2023-04-11 13:05:00|146|145.85|146|145.9|146|145.9|146|145.85|22548
1681218600000|2023-04-11 13:10:00|146.1|146|146|145.9|146.15|146.05|145.95|145.85|91726
1681218900000|2023-04-11 13:15:00|145.95|145.85|145.8|145.7|145.95|145.85|145.8|145.7|70260
1681219200000|2023-04-11 13:20:00|145.85|145.75|145.9|145.8|145.9|145.8|145.85|145.75|21925
1681219500000|2023-04-11 13:25:00|145.85|145.85|146|145.95|146|145.95|145.85|145.85|28918
1681219800000|2023-04-11 13:30:00|146.05|145.9|146|145.9|146.1|146|145.9|145.85|47568
1681220100000|2023-04-11 13:35:00|146.05|145.95|146.25|146.2|146.3|146.2|146.05|145.9|30418
1681220400000|2023-04-11 13:40:00|146.3|146.25|146.45|146.4|146.45|146.4|146.05|146|57311
1681220700000|2023-04-11 13:45:00|146.5|146.45|146.15|146.05|146.5|146.45|146.15|146.05|64052
1681221000000|2023-04-11 13:50:00|146.2|146.1|145.8|145.7|146.2|146.15|145.7|145.65|93385
1681221300000|2023-04-11 13:55:00|145.7|145.65|145.55|145.45|145.8|145.7|145.4|145.3|83801
1681221600000|2023-04-11 14:00:00|145.6|145.5|146.05|146|146.15|146.05|145.6|145.5|65493
1681221900000|2023-04-11 14:05:00|145.9|145.85|146.4|146.35|146.4|146.35|145.9|145.8|68578
1681222200000|2023-04-11 14:10:00|146.45|146.4|146.85|146.8|146.85|146.8|146.4|146.35|62820
1681222500000|2023-04-11 14:15:00|146.95|146.85|147.25|147.15|147.25|147.15|146.95|146.85|613326
1681222800000|2023-04-11 14:20:00|147.3|147.2|147.55|147.45|147.55|147.5|147.3|147.2|73536
1681223100000|2023-04-11 14:25:00|147.5|147.5|147.5|147.45|147.7|147.6|147.5|147.45|38125
1681223400000|2023-04-11 14:30:00|147.55|147.5|147.5|147.4|147.55|147.5|147.3|147.25|42972
1681223700000|2023-04-11 14:35:00|147.45|147.45|147.65|147.55|147.65|147.55|147.45|147.4|24408
1681224000000|2023-04-11 14:40:00|147.7|147.6|147.55|147.5|147.7|147.6|147.55|147.45|25862
1681224300000|2023-04-11 14:45:00|147.6|147.55|147.7|147.6|147.7|147.6|147.4|147.35|216700
1681224600000|2023-04-11 14:50:00|147.75|147.65|147.6|147.55|148|147.9|147.55|147.5|111520
1681224900000|2023-04-11 14:55:00|147.85|147.75|148.35|148.25|148.4|148.3|147.85|147.75|98473
1681225200000|2023-04-11 15:00:00|148.3|148.3|148.55|148.5|148.6|148.55|147.75|147.65|291382
1681225500000|2023-04-11 15:05:00|148.6|148.55|148.5|148.4|148.8|148.7|148.45|148.4|204765
1681225800000|2023-04-11 15:10:00|148.65|148.45|148.5|148.35|148.7|148.6|148.5|148.35|10086
1681226100000|2023-04-11 15:15:00|148.45|148.45|148.7|148.6|148.7|148.6|148.45|148.45|9761
1681226400000|2023-04-11 15:20:00|148.75|148.75|148.5|148.35|148.9|148.8|148.3|148.15|58398
1681226700000|2023-04-11 15:25:00|148.45|148.3|148.3|148.15|148.65|148.5|148.25|148.1|23441
1681282800000|2023-04-12 07:00:00|147.75|147.2|146.25|146.1|147.75|147.3|146.25|146.1|175127
1681283100000|2023-04-12 07:05:00|146.2|146.05|146.6|146.45|146.75|146.6|146.15|146|81539
1681283400000|2023-04-12 07:10:00|146.45|146.3|146.45|146.3|146.6|146.4|146.05|145.9|76356
1681283700000|2023-04-12 07:15:00|146.55|146.4|145.8|145.65|146.75|146.6|145.8|145.65|63655
1681284000000|2023-04-12 07:20:00|145.75|145.6|146.1|146|146.25|146.2|145.7|145.55|126003
1681284300000|2023-04-12 07:25:00|146.15|146.05|146.4|146.25|146.6|146.45|146.15|146.05|60963
1681284600000|2023-04-12 07:30:00|146.5|146.35|146.75|146.6|147|146.9|146.5|146.35|29858
1681284900000|2023-04-12 07:35:00|146.6|146.55|146.55|146.4|146.65|146.55|146.3|146.15|13618
1681285200000|2023-04-12 07:40:00|146.5|146.5|146.6|146.45|147.05|146.95|146.5|146.45|87917
1681285500000|2023-04-12 07:45:00|146.8|146.5|146.75|146.6|146.8|146.7|146.65|146.5|26404
1681285800000|2023-04-12 07:50:00|146.8|146.65|146.65|146.5|146.8|146.7|146.45|146.35|33934
1681286100000|2023-04-12 07:55:00|146.6|146.55|146.6|146.5|146.6|146.55|146.5|146.35|14757
1681286400000|2023-04-12 08:00:00|146.65|146.55|146.8|146.7|146.9|146.75|146.6|146.55|40465
1681286700000|2023-04-12 08:05:00|146.95|146.75|147.05|146.95|147.05|147|146.9|146.75|32619
1681287000000|2023-04-12 08:10:00|147.1|147|147.05|146.95|147.15|147.05|147.05|146.95|42384
1681287300000|2023-04-12 08:15:00|147|146.9|146.95|146.85|147.1|147|146.95|146.85|42111
1681287600000|2023-04-12 08:20:00|147|146.9|146.9|146.8|147|146.95|146.9|146.8|39552
1681287900000|2023-04-12 08:25:00|146.95|146.85|147.1|146.95|147.5|147.4|146.85|146.8|21918
1681288200000|2023-04-12 08:30:00|147.15|147|147.1|147|147.2|147.15|147.05|146.95|62197
1681288500000|2023-04-12 08:35:00|147.15|147.05|147|146.9|147.15|147.05|146.9|146.8|27619
1681288800000|2023-04-12 08:40:00|147.1|146.95|147.05|146.95|147.1|147|146.95|146.85|7656
1681289100000|2023-04-12 08:45:00|147|146.9|147|146.9|147|146.9|146.9|146.8|5736
1681289400000|2023-04-12 08:50:00|147.15|146.95|147.05|147|147.15|147.05|147|146.9|43435
1681289700000|2023-04-12 08:55:00|147|146.95|146.95|146.85|147.05|147|146.95|146.85|50629
1681290000000|2023-04-12 09:00:00|147|146.8|147|146.9|147.05|146.95|146.95|146.8|24741
1681290300000|2023-04-12 09:05:00|146.95|146.85|147|146.9|147|146.9|146.95|146.85|41553
1681290600000|2023-04-12 09:10:00|146.9|146.8|146.9|146.8|146.9|146.85|146.85|146.8|103258
1681290900000|2023-04-12 09:15:00|146.85|146.75|146.85|146.75|146.85|146.75|146.75|146.65|38573
1681291200000|2023-04-12 09:20:00|146.8|146.7|146.7|146.6|146.85|146.75|146.6|146.5|176971
1681291500000|2023-04-12 09:25:00|146.75|146.65|146.7|146.65|146.8|146.7|146.65|146.6|36346
1681291800000|2023-04-12 09:30:00|146.8|146.7|146.55|146.5|146.8|146.7|146.5|146.4|218982
1681292100000|2023-04-12 09:35:00|146.45|146.35|146.5|146.4|146.5|146.4|146.45|146.35|16673
1681292400000|2023-04-12 09:40:00|146.65|146.55|146.55|146.45|146.7|146.65|146.55|146.45|68718
1681292700000|2023-04-12 09:45:00|146.5|146.4|146.4|146.35|146.5|146.4|146.4|146.3|42917
1681293000000|2023-04-12 09:50:00|146.5|146.4|146.55|146.45|146.55|146.45|146.4|146.35|27542
1681293300000|2023-04-12 09:55:00|146.6|146.5|146.7|146.6|146.7|146.65|146.6|146.5|81982
1681293600000|2023-04-12 10:00:00|146.75|146.65|146.85|146.75|146.85|146.75|146.75|146.65|18576
1681293900000|2023-04-12 10:05:00|146.8|146.8|147|146.9|147|146.9|146.8|146.8|32882
1681294200000|2023-04-12 10:10:00|146.95|147|147.05|146.95|147.05|147|146.95|146.95|25301
1681294500000|2023-04-12 10:15:00|147|146.9|147.05|146.95|147.05|146.95|146.95|146.9|13377
1681294800000|2023-04-12 10:20:00|147|146.9|147|146.9|147.05|146.9|146.85|146.75|25455
1681295100000|2023-04-12 10:25:00|146.95|146.85|147|146.9|147|146.9|146.95|146.85|6914
1681295400000|2023-04-12 10:30:00|147.1|147|146.85|146.7|147.1|147|146.85|146.7|27699
1681295700000|2023-04-12 10:35:00|146.8|146.65|146.75|146.65|146.85|146.75|146.75|146.65|12314
1681296000000|2023-04-12 10:40:00|146.85|146.75|146.85|146.75|146.9|146.8|146.8|146.7|39874
1681296300000|2023-04-12 10:45:00|146.8|146.85|146.85|146.75|147|146.95|146.8|146.7|8331
1681296600000|2023-04-12 10:50:00|146.8|146.7|146.9|146.8|146.95|146.85|146.8|146.7|22808
1681296900000|2023-04-12 10:55:00|146.85|146.85|146.65|146.55|146.85|146.85|146.65|146.55|37419
1681297200000|2023-04-12 11:00:00|146.6|146.6|146.6|146.5|146.6|146.6|146.6|146.5|49868
1681297500000|2023-04-12 11:05:00|146.65|146.55|146.65|146.55|146.65|146.55|146.6|146.5|34148
1681297800000|2023-04-12 11:10:00|146.75|146.6|146.65|146.55|146.75|146.65|146.6|146.55|36803
1681298100000|2023-04-12 11:15:00|146.6|146.5|146.7|146.6|146.7|146.6|146.6|146.5|37453
1681298400000|2023-04-12 11:20:00|146.65|146.65|146.7|146.6|146.7|146.65|146.65|146.6|9192
1681298700000|2023-04-12 11:25:00|146.65|146.65|146.6|146.5|146.7|146.65|146.6|146.5|11966
1681299000000|2023-04-12 11:30:00|146.55|146.45|146.45|146.4|146.55|146.5|146.45|146.4|49533
1681299300000|2023-04-12 11:35:00|146.4|146.35|146.45|146.35|146.45|146.4|146.4|146.3|13314
1681299600000|2023-04-12 11:40:00|146.4|146.4|146.3|146.25|146.4|146.4|146.3|146.2|13433
1681299900000|2023-04-12 11:45:00|146.35|146.3|146.45|146.35|146.45|146.35|146.35|146.25|19229
1681300200000|2023-04-12 11:50:00|146.4|146.3|146.55|146.45|146.55|146.45|146.35|146.3|15971
1681300500000|2023-04-12 11:55:00|146.7|146.6|146.6|146.55|146.7|146.6|146.6|146.55|13234
1681300800000|2023-04-12 12:00:00|146.65|146.6|146.55|146.45|146.7|146.6|146.55|146.45|15393
1681301100000|2023-04-12 12:05:00|146.6|146.55|146.6|146.5|146.6|146.55|146.25|146.2|25757
1681301400000|2023-04-12 12:10:00|146.55|146.45|146.65|146.55|146.7|146.65|146.45|146.4|14292
1681301700000|2023-04-12 12:15:00|146.6|146.5|146.5|146.4|146.65|146.55|146.45|146.4|52776
1681302000000|2023-04-12 12:20:00|146.55|146.45|146.55|146.45|146.55|146.5|146.4|146.3|22214
1681302300000|2023-04-12 12:25:00|146.5|146.4|146.4|146.25|146.55|146.5|146.3|146.2|22509
1681302600000|2023-04-12 12:30:00|146.7|146.3|146.9|146.8|147.45|147.3|146.65|146.3|75900
1681302900000|2023-04-12 12:35:00|147.05|146.9|146.6|146.5|147.2|147.1|146.6|146.45|62792
1681303200000|2023-04-12 12:40:00|146.7|146.65|146.6|146.5|146.75|146.65|146.5|146.35|60451
1681303500000|2023-04-12 12:45:00|146.65|146.55|147.1|147.05|147.1|147.05|146.55|146.5|28516
1681303800000|2023-04-12 12:50:00|147.15|147.1|147.1|147|147.25|147.15|147.05|147|16076
1681304100000|2023-04-12 12:55:00|147.05|146.9|146.95|146.85|147.15|147.05|146.85|146.75|61686
1681304400000|2023-04-12 13:00:00|146.9|146.8|146.95|146.85|147|146.9|146.8|146.7|23123
1681304700000|2023-04-12 13:05:00|146.9|146.8|146.8|146.7|146.95|146.8|146.7|146.65|24099
1681305000000|2023-04-12 13:10:00|146.75|146.65|146.75|146.65|146.85|146.75|146.7|146.6|14456
1681305300000|2023-04-12 13:15:00|146.8|146.7|146.7|146.6|146.8|146.7|146.65|146.6|25233
1681305600000|2023-04-12 13:20:00|146.65|146.55|146.65|146.6|146.7|146.6|146.5|146.45|22368
1681305900000|2023-04-12 13:25:00|146.7|146.55|146.85|146.8|146.85|146.8|146.6|146.5|36020
1681306200000|2023-04-12 13:30:00|146.9|146.85|146.7|146.65|146.9|146.85|146.6|146.55|48103
1681306500000|2023-04-12 13:35:00|146.75|146.7|147.35|147.25|147.35|147.3|146.65|146.6|52678
1681306800000|2023-04-12 13:40:00|147.4|147.3|147.45|147.35|147.85|147.75|147.4|147.3|92800
1681307100000|2023-04-12 13:45:00|147.55|147.45|147.55|147.45|147.75|147.65|147.35|147.25|42473
1681307400000|2023-04-12 13:50:00|147.5|147.5|147.65|147.55|147.65|147.55|147.35|147.3|42858
1681307700000|2023-04-12 13:55:00|147.7|147.6|147.45|147.4|147.7|147.6|147.45|147.35|41200
1681308000000|2023-04-12 14:00:00|147.4|147.35|147.4|147.3|147.45|147.4|147.2|147.1|91173
1681308300000|2023-04-12 14:05:00|147.35|147.35|147.25|147.15|147.55|147.5|147.2|147.1|48842
1681308600000|2023-04-12 14:10:00|147.35|147.2|147.3|147.2|147.45|147.4|147.25|147.2|48059
1681308900000|2023-04-12 14:15:00|147.35|147.25|147.3|147.2|147.6|147.55|147.25|147.2|53273
1681309200000|2023-04-12 14:20:00|147.35|147.25|147.7|147.6|147.7|147.6|147.3|147.25|49899
1681309500000|2023-04-12 14:25:00|147.6|147.5|147.7|147.6|147.7|147.6|147.45|147.4|38164
1681309800000|2023-04-12 14:30:00|147.65|147.65|147.75|147.7|147.75|147.7|147.55|147.5|85370
1681310100000|2023-04-12 14:35:00|147.7|147.65|147.55|147.5|147.75|147.7|147.55|147.5|51325
1681310400000|2023-04-12 14:40:00|147.65|147.55|147.45|147.4|147.7|147.65|147.4|147.35|72572
1681310700000|2023-04-12 14:45:00|147.5|147.45|147.15|147.1|147.65|147.55|147.15|147.05|51688
1681311000000|2023-04-12 14:50:00|147.2|147.15|147.2|147.15|147.35|147.25|147.2|147.15|16630
1681311300000|2023-04-12 14:55:00|147.25|147.2|147.15|147.1|147.3|147.2|147.1|147.05|101599
1681311600000|2023-04-12 15:00:00|147.2|147.15|147.35|147.25|147.5|147.4|147.2|147.15|97376
1681311900000|2023-04-12 15:05:00|147.3|147.2|147.4|147.35|147.4|147.35|147.25|147.2|3442203
1681312200000|2023-04-12 15:10:00|147.45|147.4|147.4|147.35|147.45|147.4|147.25|147.2|71660
1681312500000|2023-04-12 15:15:00|147.45|147.4|147.7|147.65|147.75|147.7|147.4|147.35|60924
1681312800000|2023-04-12 15:20:00|147.75|147.6|147.85|147.8|147.95|147.85|147.55|147.5|86225
1681313100000|2023-04-12 15:25:00|147.9|147.75|147.8|147.7|147.9|147.85|147.8|147.65|67363
1681369200000|2023-04-13 07:00:00|147.45|146.4|147.05|146.9|147.45|147.1|147|146.4|217853
1681369500000|2023-04-13 07:05:00|147.2|147.05|147.5|147.35|147.5|147.45|147.2|147.05|65108
1681369800000|2023-04-13 07:10:00|147.45|147.4|147.8|147.7|147.8|147.7|147.3|147.15|27668
1681370100000|2023-04-13 07:15:00|147.85|147.75|147.85|147.75|148|147.9|147.65|147.5|51320
1681370400000|2023-04-13 07:20:00|147.95|147.8|148.45|148.35|148.45|148.35|147.9|147.8|44280
1681370700000|2023-04-13 07:25:00|148.5|148.4|148.85|148.8|149|148.9|148.45|148.35|67358
1681371000000|2023-04-13 07:30:00|148.7|148.55|148.55|148.45|148.85|148.7|148.45|148.35|73503
1681371300000|2023-04-13 07:35:00|148.35|148.25|148.35|148.2|148.45|148.35|148.25|148.15|30063
1681371600000|2023-04-13 07:40:00|148.25|148.25|148.35|148.25|148.45|148.35|148.25|148.2|35195
1681371900000|2023-04-13 07:45:00|148.5|148.4|148.75|148.65|148.8|148.7|148.5|148.4|30626
1681372200000|2023-04-13 07:50:00|148.65|148.6|148.15|148.05|148.7|148.6|148.15|148.05|58689
1681372500000|2023-04-13 07:55:00|148.2|148.1|148.5|148.4|148.5|148.4|148.2|148.1|61629
1681372800000|2023-04-13 08:00:00|148.55|148.45|148.5|148.4|148.7|148.6|148.35|148.25|266290
1681373100000|2023-04-13 08:05:00|148.45|148.35|148.2|148.05|148.45|148.35|148.2|148.05|28621
1681373400000|2023-04-13 08:10:00|148.15|148|148.05|148|148.15|148.05|147.95|147.85|80346
1681373700000|2023-04-13 08:15:00|148|147.95|147.6|147.5|148|148|147.6|147.5|50876
1681374000000|2023-04-13 08:20:00|147.5|147.55|147.6|147.5|147.6|147.55|147.45|147.3|220250
1681374300000|2023-04-13 08:25:00|147.65|147.55|147.65|147.6|147.7|147.65|147.55|147.5|21265
1681374600000|2023-04-13 08:30:00|147.7|147.65|148.05|148|148.05|148|147.7|147.65|35557
1681374900000|2023-04-13 08:35:00|148.1|148.05|148.3|148.25|148.3|148.25|148.05|148.05|78619
1681375200000|2023-04-13 08:40:00|148.35|148.3|148.1|148|148.45|148.35|148.1|148|43642
1681375500000|2023-04-13 08:45:00|148.15|148.05|147.85|147.75|148.15|148.05|147.8|147.7|30817
1681375800000|2023-04-13 08:50:00|147.9|147.8|148.15|148.05|148.2|148.1|147.9|147.8|69018
1681376100000|2023-04-13 08:55:00|148.25|148.1|148.2|148.1|148.25|148.2|148.15|148.05|38870
1681376400000|2023-04-13 09:00:00|148.3|148.2|148.25|148.2|148.55|148.5|148.2|148.1|54256
1681376700000|2023-04-13 09:05:00|148.2|148.15|148.2|148.15|148.3|148.2|148.15|148.1|38255
1681377000000|2023-04-13 09:10:00|148.25|148.1|148.6|148.5|148.6|148.5|148.25|148.1|30555
1681377300000|2023-04-13 09:15:00|148.55|148.45|148.6|148.5|148.6|148.5|148.5|148.45|66613
1681377600000|2023-04-13 09:20:00|148.55|148.45|148.45|148.4|148.55|148.45|148.35|148.3|33603
1681377900000|2023-04-13 09:25:00|148.4|148.35|148.35|148.25|148.4|148.35|148.25|148.2|38501
1681378200000|2023-04-13 09:30:00|148.4|148.3|148.25|148.2|148.4|148.35|148.25|148.15|23804
1681378500000|2023-04-13 09:35:00|148.3|148.25|148.25|148.15|148.3|148.25|148.2|148.15|22499
1681378800000|2023-04-13 09:40:00|148.2|148|148.2|148.15|148.25|148.15|148.1|148|35827
1681379100000|2023-04-13 09:45:00|148.1|148|148.3|148.2|148.4|148.35|148.1|148|71783
1681379400000|2023-04-13 09:50:00|148.25|148.25|148.35|148.3|148.4|148.35|148.25|148.25|53522
1681379700000|2023-04-13 09:55:00|148.4|148.35|148.2|148.15|148.4|148.35|148.2|148.1|42032
1681380000000|2023-04-13 10:00:00|148.25|148.2|148.35|148.3|148.35|148.3|148.25|148.2|28160
1681380300000|2023-04-13 10:05:00|148.4|148.25|148.3|148.25|148.4|148.3|148.3|148.25|26691
1681380600000|2023-04-13 10:10:00|148.35|148.2|148.35|148.3|148.35|148.3|148.3|148.2|103127
1681380900000|2023-04-13 10:15:00|148.25|148.2|148.2|148.15|148.3|148.2|148.2|148.15|52571
1681381200000|2023-04-13 10:20:00|148.15|148.1|148.15|148.1|148.25|148.2|148.15|148.1|48312
1681381500000|2023-04-13 10:25:00|148.2|148.15|148.35|148.25|148.35|148.25|148.2|148.15|32572
1681381800000|2023-04-13 10:30:00|148.4|148.3|149.25|149.2|149.25|149.2|148.4|148.3|200573
1681382100000|2023-04-13 10:35:00|149.2|149.15|149.3|149.25|149.4|149.3|149.15|149.1|127676
1681382400000|2023-04-13 10:40:00|149.25|149.2|149.3|149.25|149.35|149.25|149.15|149|44362
1681382700000|2023-04-13 10:45:00|149.4|149.2|149.3|149.25|149.45|149.4|149.3|149.2|70613
1681383000000|2023-04-13 10:50:00|149.25|149.2|149.45|149.4|149.6|149.5|149.25|149.2|80498
1681383300000|2023-04-13 10:55:00|149.4|149.35|149.45|149.35|149.45|149.4|149.4|149.35|55647
1681383600000|2023-04-13 11:00:00|149.4|149.3|149.2|149.15|149.4|149.3|149.2|149.15|61508
1681383900000|2023-04-13 11:05:00|149.15|149.05|149.3|149.2|149.3|149.25|149.15|149.05|48815
1681384200000|2023-04-13 11:10:00|149.4|149.3|149.4|149.35|149.45|149.4|149.35|149.25|43000
1681384500000|2023-04-13 11:15:00|149.45|149.3|149.35|149.25|149.45|149.35|149.35|149.25|79464
1681384800000|2023-04-13 11:20:00|149.4|149.3|149.3|149.2|149.4|149.35|149.3|149.2|121505
1681385100000|2023-04-13 11:25:00|149.35|149.25|149.15|149.05|149.35|149.25|149.1|149.05|37853
1681385400000|2023-04-13 11:30:00|149.2|149.1|149.3|149.2|149.3|149.25|149.2|149.1|17029
1681385700000|2023-04-13 11:35:00|149.35|149.25|149.55|149.5|149.55|149.5|149.3|149.25|50479
1681386000000|2023-04-13 11:40:00|149.6|149.55|149.05|148.95|149.65|149.55|149.05|148.95|59921
1681386300000|2023-04-13 11:45:00|149.1|149|149.15|149.1|149.2|149.1|149|148.95|44795
1681386600000|2023-04-13 11:50:00|149.05|148.95|149.05|149|149.05|149|148.7|148.6|61982
1681386900000|2023-04-13 11:55:00|149.1|149.1|149|148.9|149.25|149.15|149|148.9|41550
1681387200000|2023-04-13 12:00:00|148.9|148.95|148.85|148.75|149.05|148.95|148.85|148.75|14928
1681387500000|2023-04-13 12:05:00|148.95|148.85|149.05|149|149.05|149|148.85|148.8|24150
1681387800000|2023-04-13 12:10:00|149.1|149.05|149|148.95|149.1|149.05|148.95|148.85|45013
1681388100000|2023-04-13 12:15:00|149.05|149|148.95|148.85|149.1|149|148.95|148.85|32821
1681388400000|2023-04-13 12:20:00|148.9|148.9|148.9|148.8|149|148.95|148.9|148.8|33218
1681388700000|2023-04-13 12:25:00|148.95|148.85|149.2|149.1|149.2|149.15|148.95|148.85|74323
1681389000000|2023-04-13 12:30:00|149.35|148.7|149.6|149.45|150|149.7|149.35|148.7|110470
1681389300000|2023-04-13 12:35:00|149.65|149.5|149.9|149.85|150|149.9|149.55|149.5|235163
1681389600000|2023-04-13 12:40:00|149.95|149.9|150.55|150.45|150.6|150.5|149.75|149.7|356339
1681389900000|2023-04-13 12:45:00|150.5|150.6|150.65|150.55|150.85|150.75|150.5|150.5|441356
1681390200000|2023-04-13 12:50:00|150.6|150.5|150.7|150.65|150.75|150.7|150.55|150.45|190247
1681390500000|2023-04-13 12:55:00|150.75|150.45|150.55|150.45|150.75|150.5|150.5|150.45|112214
1681390800000|2023-04-13 13:00:00|150.6|150.5|150.5|150.45|150.7|150.6|150.4|150.3|84416
1681391100000|2023-04-13 13:05:00|150.6|150.5|150.75|150.65|150.8|150.7|150.55|150.4|51392
1681391400000|2023-04-13 13:10:00|150.7|150.7|150.5|150.45|150.8|150.7|150.45|150.4|64452
1681391700000|2023-04-13 13:15:00|150.45|150.35|150.6|150.5|150.6|150.55|150.4|150.3|84697
1681392000000|2023-04-13 13:20:00|150.55|150.55|150.65|150.55|150.65|150.6|150.5|150.4|63434
1681392300000|2023-04-13 13:25:00|150.7|150.65|150.4|150.3|150.7|150.65|150.4|150.3|68974
1681392600000|2023-04-13 13:30:00|150.35|150.25|149.9|149.85|150.35|150.25|149.7|149.65|73304
1681392900000|2023-04-13 13:35:00|149.95|149.9|149.9|149.85|150.05|149.95|149.65|149.55|79468
1681393200000|2023-04-13 13:40:00|149.95|149.9|150|149.95|150.35|150.3|149.85|149.8|122210
1681393500000|2023-04-13 13:45:00|150.1|150|149.9|149.8|150.1|150|149.8|149.7|114410
1681393800000|2023-04-13 13:50:00|149.8|149.85|149.7|149.65|149.85|149.85|149.55|149.5|89318
1681394100000|2023-04-13 13:55:00|149.65|149.6|149.7|149.6|149.85|149.75|149.6|149.5|114787
1681394400000|2023-04-13 14:00:00|149.65|149.55|149.2|149.15|149.7|149.65|149.15|149.05|53324
1681394700000|2023-04-13 14:05:00|149.25|149|148.95|148.9|149.25|149|148.8|148.7|107945
1681395000000|2023-04-13 14:10:00|149|148.95|149.3|149.2|149.3|149.25|149|148.95|114814
1681395300000|2023-04-13 14:15:00|149.35|149.25|149.05|149|149.4|149.3|149.05|149|297804
1681395600000|2023-04-13 14:20:00|149.1|149.05|148.95|148.85|149.15|149.05|148.9|148.85|230967
1681395900000|2023-04-13 14:25:00|149|148.9|148.75|148.7|149.05|148.95|148.7|148.65|63240
1681396200000|2023-04-13 14:30:00|148.8|148.65|148.9|148.8|148.9|148.85|148.7|148.6|82100
1681396500000|2023-04-13 14:35:00|148.95|148.85|148.85|148.8|149.05|149|148.8|148.7|77037
1681396800000|2023-04-13 14:40:00|148.9|148.85|149|148.95|149|148.95|148.85|148.8|55273
1681397100000|2023-04-13 14:45:00|149.05|149|149.15|149.1|149.2|149.1|148.95|148.9|79727
1681397400000|2023-04-13 14:50:00|149.2|149.15|149.05|149|149.4|149.35|149.05|148.95|76396
1681397700000|2023-04-13 14:55:00|149.1|149.05|149.25|149.15|149.45|149.35|149.1|149.05|78642
1681398000000|2023-04-13 15:00:00|149.2|149.2|149.1|149|149.3|149.25|149.1|149|152511
1681398300000|2023-04-13 15:05:00|149.05|148.95|149.05|149|149.15|149.1|149|148.95|129706
1681398600000|2023-04-13 15:10:00|149|148.95|149|148.95|149.1|149.05|148.95|148.9|77023
1681398900000|2023-04-13 15:15:00|148.95|148.85|149.15|149.05|149.15|149.05|148.9|148.85|90772
1681399200000|2023-04-13 15:20:00|149.1|149.1|149.1|149|149.25|149.15|148.95|148.85|115522
1681399500000|2023-04-13 15:25:00|149.15|149.05|149.1|149|149.25|149.2|148.95|148.9|213652
1681455600000|2023-04-14 07:00:00|149.75|149.1|148.45|148.25|149.75|149.4|148.4|148.15|219475
1681455900000|2023-04-14 07:05:00|148.4|148.15|148.5|148.35|148.95|148.8|148.3|148.05|143398
1681456200000|2023-04-14 07:10:00|148.65|148.3|148.5|148.35|148.8|148.75|148.1|147.95|33857
1681456500000|2023-04-14 07:15:00|148.6|148.45|148.25|148.1|148.6|148.45|148.2|148.1|168609
1681456800000|2023-04-14 07:20:00|148.35|148.15|148.25|148.1|148.55|148.45|148|147.95|80002
1681457100000|2023-04-14 07:25:00|148.2|148|148.05|147.9|148.2|148.05|147.9|147.75|75412
1681457400000|2023-04-14 07:30:00|148|147.8|147.3|147.15|148.05|147.8|147.2|147.05|71944
1681457700000|2023-04-14 07:35:00|147.35|147.2|147.35|147.25|147.45|147.3|147.2|147.1|60068
1681458000000|2023-04-14 07:40:00|147.45|147.3|147.45|147.3|147.6|147.45|147.2|147.1|69852
1681458300000|2023-04-14 07:45:00|147.4|147.35|147.65|147.5|147.7|147.55|147.35|147.3|39209
1681458600000|2023-04-14 07:50:00|147.7|147.55|148.05|147.9|148.05|147.9|147.7|147.55|22063
1681458900000|2023-04-14 07:55:00|148|147.95|148.2|148.05|148.3|148.15|147.85|147.75|285595
1681459200000|2023-04-14 08:00:00|148.25|148.1|148.15|148.05|148.3|148.2|148.15|148.05|25078
1681459500000|2023-04-14 08:05:00|148.05|147.95|148.1|148|148.3|148.15|147.9|147.8|41951
1681459800000|2023-04-14 08:10:00|148.2|147.95|148.15|148.05|148.3|148.15|148.1|147.95|54203
1681460100000|2023-04-14 08:15:00|148.1|147.95|147.7|147.6|148.1|147.95|147.7|147.55|79180
1681460400000|2023-04-14 08:20:00|147.65|147.65|147.7|147.6|147.9|147.8|147.65|147.6|80172
1681460700000|2023-04-14 08:25:00|147.65|147.55|147.85|147.7|147.85|147.75|147.5|147.4|46031
1681461000000|2023-04-14 08:30:00|147.8|147.75|148|147.85|148|147.9|147.8|147.75|30294
1681461300000|2023-04-14 08:35:00|147.95|147.9|147.85|147.8|148|147.9|147.85|147.8|5238
1681461600000|2023-04-14 08:40:00|147.95|147.9|148.1|148|148.15|148.05|147.95|147.85|72729
1681461900000|2023-04-14 08:45:00|148.05|147.95|148.1|148|148.1|148|148|147.9|60133
1681462200000|2023-04-14 08:50:00|148.25|148.05|148.1|148.05|148.25|148.15|147.95|147.85|65837
1681462500000|2023-04-14 08:55:00|148.05|148|148.15|148.05|148.15|148.1|148|147.95|37971
1681462800000|2023-04-14 09:00:00|148.1|148.1|148|147.9|148.2|148.15|147.95|147.85|51251
1681463100000|2023-04-14 09:05:00|148.1|148|148.15|148.05|148.15|148.05|148|147.95|42786
1681463400000|2023-04-14 09:10:00|148.1|148|148.15|148.05|148.2|148.15|148.1|148|92740
1681463700000|2023-04-14 09:15:00|148.1|148|148|147.9|148.1|148|147.95|147.85|30869
1681464000000|2023-04-14 09:20:00|148.1|148|148.2|148.15|148.2|148.15|148.1|148|29175
1681464300000|2023-04-14 09:25:00|148.15|148.1|148.15|148.05|148.15|148.15|148.1|148|82570
1681464600000|2023-04-14 09:30:00|148.1|148|148.1|148|148.15|148.05|148.1|148|50748
1681464900000|2023-04-14 09:35:00|148.05|147.95|148.2|148.1|148.2|148.1|148.05|147.95|30368
1681465200000|2023-04-14 09:40:00|148.15|148.05|148.35|148.25|148.35|148.3|148.1|148.05|32407
1681465500000|2023-04-14 09:45:00|148.3|148.2|148.25|148.1|148.45|148.4|148.2|148.1|69534
1681465800000|2023-04-14 09:50:00|148.2|148.15|148.25|148.2|148.3|148.25|148.15|148.1|41179
1681466100000|2023-04-14 09:55:00|148.2|148.15|148.25|148.2|148.35|148.25|148.2|148.15|22953
1681466400000|2023-04-14 10:00:00|148.15|148.1|147.95|147.85|148.25|148.15|147.9|147.8|48243
1681466700000|2023-04-14 10:05:00|147.9|147.8|147.85|147.75|148|147.9|147.85|147.75|18851
1681467000000|2023-04-14 10:10:00|147.9|147.8|147.85|147.75|147.95|147.85|147.8|147.7|25769
1681467300000|2023-04-14 10:15:00|147.9|147.8|147.75|147.65|147.9|147.8|147.7|147.6|5933
1681467600000|2023-04-14 10:20:00|147.8|147.7|148.1|148|148.1|148|147.8|147.7|58663
1681467900000|2023-04-14 10:25:00|148.05|147.95|148.3|148.2|148.3|148.2|148.05|147.95|20245
1681468200000|2023-04-14 10:30:00|148.25|148.15|148.15|148.05|148.3|148.2|148.05|148|31852
1681468500000|2023-04-14 10:35:00|148.1|148|148.15|148.05|148.15|148.1|148.1|148|40497
1681468800000|2023-04-14 10:40:00|148.2|148.1|148.25|148.15|148.25|148.15|148.1|148.05|16680
1681469100000|2023-04-14 10:45:00|148.3|148.2|148.25|148.2|148.3|148.25|148.25|148.15|20416
1681469400000|2023-04-14 10:50:00|148.3|148.25|148.4|148.3|148.4|148.3|148.15|148.1|38409
1681469700000|2023-04-14 10:55:00|148.35|148.25|148.45|148.35|148.45|148.35|148.2|148.15|27252
1681470000000|2023-04-14 11:00:00|148.4|148.3|148.5|148.4|148.5|148.4|148.3|148.2|27655
1681470300000|2023-04-14 11:05:00|148.55|148.45|148.75|148.65|148.75|148.65|148.55|148.4|32458
1681470600000|2023-04-14 11:10:00|148.7|148.6|148.55|148.45|148.7|148.6|148.55|148.45|17325
1681470900000|2023-04-14 11:15:00|148.5|148.4|148.45|148.4|148.6|148.5|148.45|148.4|22829
1681471200000|2023-04-14 11:20:00|148.5|148.45|148.85|148.8|148.85|148.8|148.5|148.4|13671
1681471500000|2023-04-14 11:25:00|148.9|148.75|148.8|148.7|148.9|148.85|148.75|148.7|12021
1681471800000|2023-04-14 11:30:00|148.75|148.65|148.95|148.85|149.05|149|148.7|148.65|23947
1681472100000|2023-04-14 11:35:00|148.9|148.8|149|148.9|149|148.9|148.9|148.8|14020
1681472400000|2023-04-14 11:40:00|149.05|149|149.1|149|149.1|149.05|149|148.95|40700
1681472700000|2023-04-14 11:45:00|149.25|149.2|149.25|149.15|149.35|149.25|149.05|148.95|21973
1681473000000|2023-04-14 11:50:00|149.2|149.1|149.5|149.4|149.6|149.5|149.2|149.1|35144
1681473300000|2023-04-14 11:55:00|149.55|149.5|149.55|149.4|149.75|149.65|149.5|149.4|30317
1681473600000|2023-04-14 12:00:00|149.5|149.35|149.25|149.15|149.5|149.35|149.25|149.15|64530
1681473900000|2023-04-14 12:05:00|149.3|149.2|149.5|149.4|149.5|149.4|149.25|149.15|323276
1681474200000|2023-04-14 12:10:00|149.6|149.55|149.2|149.1|149.65|149.55|149.15|149.05|255473
1681474500000|2023-04-14 12:15:00|149.15|149.15|149.2|149.15|149.2|149.15|149.15|149.1|26098
1681474800000|2023-04-14 12:20:00|149.15|149.1|149.1|149|149.15|149.1|149|148.95|45534
1681475100000|2023-04-14 12:25:00|149.05|148.95|149.2|149|149.2|149.1|149|148.95|13553
1681475400000|2023-04-14 12:30:00|149.45|149.15|149.7|149.6|149.7|149.6|149.3|149.15|42887
1681475700000|2023-04-14 12:35:00|149.65|149.55|149.85|149.8|150|149.85|149.55|149.45|64783
1681476000000|2023-04-14 12:40:00|149.9|149.7|150.05|149.95|150.1|150.05|149.8|149.7|135970
1681476300000|2023-04-14 12:45:00|150|149.9|150.6|150.45|150.7|150.6|150|149.9|268060
1681476600000|2023-04-14 12:50:00|150.35|150.5|150.45|150.35|150.7|150.65|150.35|150.2|676098
1681476900000|2023-04-14 12:55:00|150.5|150.4|151|150.9|151|150.9|150.35|150.2|378890
1681477200000|2023-04-14 13:00:00|150.95|150.85|150.45|150.3|151|150.9|150.35|150.25|103985
1681477500000|2023-04-14 13:05:00|150.5|150.35|150.45|150.4|150.5|150.4|150.3|150.2|35439
1681477800000|2023-04-14 13:10:00|150.5|150.35|150.35|150.15|150.6|150.5|150.35|150.15|80910
1681478100000|2023-04-14 13:15:00|150.5|150.25|150.6|150.5|150.6|150.5|150.35|150.15|71079
1681478400000|2023-04-14 13:20:00|150.55|150.45|150.45|150.35|150.65|150.55|150.45|150.35|51777
1681478700000|2023-04-14 13:25:00|150.4|150.25|150.5|150.4|150.5|150.4|150.35|150.25|120345
1681479000000|2023-04-14 13:30:00|150.55|150.45|150.35|150.3|150.8|150.7|150.35|150.25|203292
1681479300000|2023-04-14 13:35:00|150.4|150.25|150.3|150.25|150.5|150.4|150.3|150.2|81535
1681479600000|2023-04-14 13:40:00|150.25|150.15|150.15|150.1|150.3|150.2|150|149.9|176330
1681479900000|2023-04-14 13:45:00|150.1|150.05|150.2|150.1|150.25|150.2|150.1|150.05|46760
1681480200000|2023-04-14 13:50:00|150.25|150.2|150.35|150.25|150.45|150.35|150.25|150.15|56598
1681480500000|2023-04-14 13:55:00|150.4|150.3|150.4|150.3|150.45|150.4|150.35|150.3|47632
1681480800000|2023-04-14 14:00:00|150.25|150.25|150.2|150.1|150.3|150.3|150.1|150.05|67066
1681481100000|2023-04-14 14:05:00|150.15|150.05|149.7|149.6|150.15|150.1|149.5|149.45|156571
1681481400000|2023-04-14 14:10:00|149.65|149.55|149.85|149.75|149.95|149.85|149.6|149.55|35715
1681481700000|2023-04-14 14:15:00|149.8|149.7|149.85|149.75|149.95|149.9|149.75|149.65|69476
1681482000000|2023-04-14 14:20:00|149.9|149.8|149.85|149.75|149.9|149.85|149.75|149.65|96637
1681482300000|2023-04-14 14:25:00|149.95|149.85|150|149.9|150.05|150|149.9|149.8|89905
1681482600000|2023-04-14 14:30:00|149.95|149.95|149.85|149.75|150.05|150|149.75|149.65|96192
1681482900000|2023-04-14 14:35:00|149.8|149.65|150.05|149.95|150.05|150|149.7|149.65|78340
1681483200000|2023-04-14 14:40:00|150|150|150.05|149.95|150.05|150|149.65|149.6|138800
1681483500000|2023-04-14 14:45:00|150|150|150.4|150.35|150.4|150.35|150|149.9|161519
1681483800000|2023-04-14 14:50:00|150.45|150.4|150.1|150|150.6|150.5|150.1|150|103651
1681484100000|2023-04-14 14:55:00|150.05|149.9|149.95|149.9|150.05|150|149.85|149.8|93875
1681484400000|2023-04-14 15:00:00|149.9|149.85|149.6|149.5|150.05|149.95|149.55|149.5|279564
1681484700000|2023-04-14 15:05:00|149.55|149.55|149.8|149.7|149.8|149.75|149.55|149.5|45035
1681485000000|2023-04-14 15:10:00|149.75|149.75|149.8|149.7|149.8|149.75|149.65|149.6|51228
1681485300000|2023-04-14 15:15:00|149.75|149.65|149.7|149.65|149.75|149.65|149.5|149.45|110997
1681485600000|2023-04-14 15:20:00|149.75|149.7|149.8|149.7|149.9|149.8|149.7|149.65|97230
1681485900000|2023-04-14 15:25:00|149.75|149.65|149.55|149.45|149.75|149.65|149.5|149.45|142558
1681714800000|2023-04-17 07:00:00|149.5|149.15|150.1|149.9|150.35|150|149.35|149.15|190194
1681715100000|2023-04-17 07:05:00|150.2|150|150.95|150.8|150.95|150.8|150.2|150|175633
1681715400000|2023-04-17 07:10:00|150.9|150.95|150.85|150.7|151.45|151.25|150.75|150.6|161901
1681715700000|2023-04-17 07:15:00|150.75|150.6|150.4|150.25|150.85|150.75|150.3|150.15|56073
1681716000000|2023-04-17 07:20:00|150.35|150.2|150.3|150.25|150.4|150.35|150.25|150.2|84430
1681716300000|2023-04-17 07:25:00|150.25|150.2|150.55|150.45|150.55|150.45|150.1|149.95|35674
1681716600000|2023-04-17 07:30:00|150.5|150.5|150.85|150.7|150.95|150.85|150.5|150.4|43286
1681716900000|2023-04-17 07:35:00|150.8|150.65|150.6|150.45|150.85|150.7|150.55|150.45|38335
1681717200000|2023-04-17 07:40:00|150.65|150.5|151|150.8|151.15|151|150.55|150.45|96085
1681717500000|2023-04-17 07:45:00|150.95|150.85|150.95|150.8|151.25|151.15|150.95|150.8|35088
1681717800000|2023-04-17 07:50:00|150.9|150.85|151.25|151.15|151.25|151.15|150.9|150.8|60324
1681718100000|2023-04-17 07:55:00|151.2|151.1|151.2|151.05|151.4|151.3|151.15|151.05|169799
1681718400000|2023-04-17 08:00:00|151.15|151.1|150.85|150.75|151.2|151.1|150.85|150.75|39325
1681718700000|2023-04-17 08:05:00|150.9|150.65|150.5|150.35|150.95|150.85|150.5|150.35|25120
1681719000000|2023-04-17 08:10:00|150.55|150.4|150.5|150.4|150.55|150.45|150.25|150.15|66702
1681719300000|2023-04-17 08:15:00|150.45|150.35|150.3|150.15|150.5|150.4|150.3|150.15|54202
1681719600000|2023-04-17 08:20:00|150.25|150.2|150.45|150.3|150.45|150.3|150.05|149.95|89550
1681719900000|2023-04-17 08:25:00|150.4|150.35|150.35|150.2|150.4|150.35|150.3|150.2|42041
1681720200000|2023-04-17 08:30:00|150.3|150.25|150.2|150.1|150.35|150.25|150.2|150.1|105478
1681720500000|2023-04-17 08:35:00|150.15|150.05|150.25|150.15|150.25|150.15|150.15|150.05|67015
1681720800000|2023-04-17 08:40:00|150.3|150.2|150.15|150|150.3|150.2|150|149.9|14753
1681721100000|2023-04-17 08:45:00|150.1|149.95|150.3|150.15|150.3|150.15|150|149.85|19463
1681721400000|2023-04-17 08:50:00|150.35|150.25|150.35|150.25|150.4|150.3|150.35|150.25|19527
1681721700000|2023-04-17 08:55:00|150.4|150.3|150|149.9|150.4|150.3|149.95|149.85|23090
1681722000000|2023-04-17 09:00:00|150.1|150|150.15|150.1|150.2|150.1|150.1|150|53682
1681722300000|2023-04-17 09:05:00|150.2|150.15|150.1|150|150.25|150.15|149.9|149.75|18277
1681722600000|2023-04-17 09:10:00|150|149.9|149.9|149.8|150|149.9|149.8|149.7|49882
1681722900000|2023-04-17 09:15:00|149.8|149.7|149.9|149.8|149.9|149.8|149.8|149.7|9679
1681723200000|2023-04-17 09:20:00|149.85|149.75|149.85|149.75|149.9|149.85|149.8|149.75|31165
1681723500000|2023-04-17 09:25:00|149.8|149.7|149.85|149.75|149.85|149.75|149.75|149.7|44421
1681723800000|2023-04-17 09:30:00|149.9|149.8|149.95|149.9|149.95|149.9|149.9|149.75|54177
1681724100000|2023-04-17 09:35:00|149.9|149.85|149.8|149.7|149.9|149.85|149.75|149.65|26007
1681724400000|2023-04-17 09:40:00|149.85|149.75|150.05|149.95|150.05|149.95|149.8|149.7|123094
1681724700000|2023-04-17 09:45:00|150|149.85|149.95|149.85|150|149.9|149.9|149.85|7720
1681725000000|2023-04-17 09:50:00|150|149.9|149.95|149.85|150.15|150.05|149.95|149.85|61944
1681725300000|2023-04-17 09:55:00|150|149.9|149.95|149.85|150|149.9|149.95|149.85|57429
1681725600000|2023-04-17 10:00:00|150.05|149.95|150.15|150.05|150.15|150.05|150|149.95|49770
1681725900000|2023-04-17 10:05:00|150.1|150|150.1|150|150.1|150|150|149.95|17306
1681726200000|2023-04-17 10:10:00|150.05|149.95|149.95|149.85|150.05|149.95|149.95|149.85|3651
1681726500000|2023-04-17 10:15:00|149.9|149.8|149.95|149.85|150|149.9|149.9|149.8|15921
1681726800000|2023-04-17 10:20:00|150.05|149.9|150.1|150|150.1|150.05|150|149.9|25752
1681727100000|2023-04-17 10:25:00|150.05|149.95|150.05|149.95|150.05|149.95|150.05|149.95|5778
1681727400000|2023-04-17 10:30:00|150|149.85|149.75|149.7|150|149.9|149.75|149.7|46230
1681727700000|2023-04-17 10:35:00|149.7|149.65|149.6|149.5|149.7|149.65|149.6|149.5|8202
1681728000000|2023-04-17 10:40:00|149.65|149.55|149.6|149.5|149.65|149.55|149.6|149.5|41344
1681728300000|2023-04-17 10:45:00|149.55|149.45|149.4|149.35|149.55|149.5|149.4|149.35|63977
1681728600000|2023-04-17 10:50:00|149.45|149.4|149.5|149.4|149.5|149.4|149.45|149.35|34702
1681728900000|2023-04-17 10:55:00|149.55|149.45|149.55|149.45|149.55|149.5|149.55|149.45|25935
1681729200000|2023-04-17 11:00:00|149.6|149.5|149.6|149.5|149.65|149.55|149.55|149.45|19521
1681729500000|2023-04-17 11:05:00|149.65|149.55|149.65|149.55|149.65|149.6|149.5|149.45|32066
1681729800000|2023-04-17 11:10:00|149.6|149.6|149.6|149.5|149.6|149.6|149.55|149.45|18568
1681730100000|2023-04-17 11:15:00|149.55|149.55|149.55|149.45|149.55|149.55|149.55|149.45|47097
1681730400000|2023-04-17 11:20:00|149.6|149.55|149.65|149.55|149.65|149.6|149.6|149.55|85676
1681730700000|2023-04-17 11:25:00|149.6|149.6|149.35|149.3|149.6|149.6|149.35|149.3|26687
1681731000000|2023-04-17 11:30:00|149.3|149.2|148.85|148.75|149.3|149.2|148.7|148.65|129437
1681731300000|2023-04-17 11:35:00|148.9|148.65|148.5|148.4|148.9|148.65|148.5|148.35|48558
1681731600000|2023-04-17 11:40:00|148.6|148.35|148.75|148.7|148.8|148.7|148.6|148.35|105035
1681731900000|2023-04-17 11:45:00|148.65|148.55|148.55|148.4|148.75|148.65|148.5|148.4|75438
1681732200000|2023-04-17 11:50:00|148.5|148.45|148.55|148.5|148.6|148.5|148.5|148.4|71436
1681732500000|2023-04-17 11:55:00|148.6|148.55|148.7|148.65|148.7|148.65|148.6|148.5|65291
1681732800000|2023-04-17 12:00:00|148.8|148.7|149.1|149|149.1|149|148.8|148.7|67748
1681733100000|2023-04-17 12:05:00|149|148.95|149.1|149|149.15|149.05|149|148.95|44129
1681733400000|2023-04-17 12:10:00|149.15|149.05|149|148.9|149.15|149.1|148.95|148.9|23838
1681733700000|2023-04-17 12:15:00|148.95|148.85|148.95|148.9|148.95|148.9|148.85|148.8|37312
1681734000000|2023-04-17 12:20:00|149|148.95|149.25|149.15|149.35|149.2|149|148.9|63291
1681734300000|2023-04-17 12:25:00|149.15|149.05|149.3|149.1|149.55|149.5|149.15|149.05|64025
1681734600000|2023-04-17 12:30:00|149.25|149.15|149.4|149.3|149.45|149.35|149.25|149.1|29333
1681734900000|2023-04-17 12:35:00|149.35|149.25|149.35|149.25|149.4|149.3|149.3|149.25|47160
1681735200000|2023-04-17 12:40:00|149.3|149.2|149.35|149.3|149.35|149.3|149.3|149.2|3648
1681735500000|2023-04-17 12:45:00|149.4|149.35|149.35|149.25|149.4|149.35|149.3|149.25|41168
1681735800000|2023-04-17 12:50:00|149.4|149.3|149.3|149.25|149.45|149.35|149.3|149.25|12119
1681736100000|2023-04-17 12:55:00|149.35|149.3|149.35|149.25|149.35|149.3|149.3|149.2|27595
1681736400000|2023-04-17 13:00:00|149.3|149.3|149.7|149.65|149.9|149.8|149.3|149.3|36078
1681736700000|2023-04-17 13:05:00|149.75|149.6|149.8|149.7|149.8|149.7|149.55|149.45|57153
1681737000000|2023-04-17 13:10:00|149.85|149.75|149.8|149.7|149.85|149.75|149.8|149.7|19078
1681737300000|2023-04-17 13:15:00|149.85|149.75|149.75|149.7|149.85|149.75|149.75|149.7|8687
1681737600000|2023-04-17 13:20:00|149.7|149.65|149.9|149.85|149.9|149.85|149.7|149.6|34547
1681737900000|2023-04-17 13:25:00|149.95|149.9|150.05|149.95|150.15|150|149.9|149.85|28578
1681738200000|2023-04-17 13:30:00|150.1|150|149.45|149.35|150.25|150.15|149.4|149.3|566080
1681738500000|2023-04-17 13:35:00|149.55|149.4|149.8|149.75|149.85|149.8|149.45|149.35|46489
1681738800000|2023-04-17 13:40:00|149.85|149.8|149.6|149.55|149.95|149.85|149.6|149.55|93523
1681739100000|2023-04-17 13:45:00|149.7|149.65|150.15|150.05|150.2|150.1|149.7|149.65|73167
1681739400000|2023-04-17 13:50:00|150.2|150.1|150.3|150.25|150.45|150.4|150.2|150.1|59018
1681739700000|2023-04-17 13:55:00|150.35|150.3|150.35|150.25|150.4|150.3|150.2|150.15|66333
1681740000000|2023-04-17 14:00:00|150.4|150.3|150.5|150.4|150.5|150.45|150.35|150.25|73090
1681740300000|2023-04-17 14:05:00|150.55|150.45|150.45|150.4|150.55|150.5|150.4|150.3|20991
1681740600000|2023-04-17 14:10:00|150.4|150.35|150.5|150.4|150.5|150.45|150.4|150.3|456316
1681740900000|2023-04-17 14:15:00|150.45|150.45|150.75|150.65|150.8|150.7|150.4|150.35|38131
1681741200000|2023-04-17 14:20:00|150.85|150.7|150.65|150.6|150.9|150.8|150.65|150.6|72317
1681741500000|2023-04-17 14:25:00|150.7|150.55|150.85|150.75|150.95|150.85|150.65|150.55|46253
1681741800000|2023-04-17 14:30:00|150.9|150.8|150.6|150.5|151|150.9|150.55|150.45|235551
1681742100000|2023-04-17 14:35:00|150.65|150.55|150.6|150.5|150.65|150.6|150.45|150.35|39371
1681742400000|2023-04-17 14:40:00|150.55|150.45|150.45|150.4|150.55|150.45|150.25|150.15|43023
1681742700000|2023-04-17 14:45:00|150.4|150.3|150.3|150.2|150.4|150.3|150.2|150.1|32563
1681743000000|2023-04-17 14:50:00|150.35|150.25|150.25|150.2|150.35|150.25|150.2|150.1|114700
1681743300000|2023-04-17 14:55:00|150.2|150.15|150.15|150.05|150.25|150.15|150.1|150.05|63931
1681743600000|2023-04-17 15:00:00|150.25|150.1|150.15|150.1|150.25|150.2|150.1|150.05|34470
1681743900000|2023-04-17 15:05:00|150.1|150.05|150.05|149.95|150.15|150.1|150|149.95|84272
1681744200000|2023-04-17 15:10:00|150|150|150.15|150.1|150.15|150.1|150|150|42588
1681744500000|2023-04-17 15:15:00|150.2|150.15|150.35|150.3|150.5|150.4|150.2|150.15|97162
1681744800000|2023-04-17 15:20:00|150.4|150.35|150.5|150.45|150.5|150.45|150.3|150.25|98170
1681745100000|2023-04-17 15:25:00|150.45|150.4|150.7|150.6|150.7|150.6|150.45|150.35|301137
1681801200000|2023-04-18 07:00:00|151.95|151.5|153.55|153.4|154|153.85|151.95|151.5|441183
1681801500000|2023-04-18 07:05:00|153.25|152.9|154.3|154.1|154.4|154.25|153.2|152.9|250708
1681801800000|2023-04-18 07:10:00|154.25|153.95|154|153.85|154.4|154.3|153.85|153.75|173267
1681802100000|2023-04-18 07:15:00|153.95|153.9|153.35|153.2|154.55|154.45|153.35|153.15|328345
1681802400000|2023-04-18 07:20:00|153.3|153.15|153.95|153.8|154|153.85|153.3|153.15|157079
1681802700000|2023-04-18 07:25:00|154|153.85|153.8|153.65|154.05|153.9|153.8|153.65|131262
1681803000000|2023-04-18 07:30:00|153.75|153.7|152.85|152.7|153.8|153.7|152.85|152.7|225556
1681803300000|2023-04-18 07:35:00|152.7|152.55|152.95|152.8|153.25|153.2|152.7|152.5|108554
1681803600000|2023-04-18 07:40:00|152.9|152.85|153.15|153.05|153.45|153.35|152.9|152.85|65920
1681803900000|2023-04-18 07:45:00|152.95|152.85|152.9|152.75|153|152.9|152.75|152.65|135649
1681804200000|2023-04-18 07:50:00|152.95|152.8|152.85|152.75|153|152.9|152.75|152.65|84506
1681804500000|2023-04-18 07:55:00|152.9|152.8|152.95|152.85|153.1|153|152.9|152.8|49492
1681804800000|2023-04-18 08:00:00|152.9|152.8|152.7|152.55|153.05|153|152.7|152.55|27377
1681805100000|2023-04-18 08:05:00|152.65|152.45|152.6|152.45|152.65|152.5|152.45|152.35|45409
1681805400000|2023-04-18 08:10:00|152.7|152.5|152.45|152.35|152.75|152.65|152.3|152.2|51609
1681805700000|2023-04-18 08:15:00|152.35|152.3|152.6|152.45|152.6|152.45|152.15|152|45006
1681806000000|2023-04-18 08:20:00|152.55|152.5|152.5|152.4|152.6|152.5|152.45|152.4|38127
1681806300000|2023-04-18 08:25:00|152.6|152.55|152.85|152.75|152.85|152.75|152.6|152.55|48645
1681806600000|2023-04-18 08:30:00|152.75|152.8|152.7|152.6|152.9|152.8|152.7|152.6|63465
1681806900000|2023-04-18 08:35:00|152.85|152.8|152.8|152.7|152.9|152.8|152.65|152.55|37742
1681807200000|2023-04-18 08:40:00|152.85|152.8|152.9|152.8|153.05|153|152.85|152.8|51932
1681807500000|2023-04-18 08:45:00|152.95|152.85|153|152.9|153.05|152.95|152.85|152.8|56704
1681807800000|2023-04-18 08:50:00|153.05|152.95|153|152.9|153.1|153.05|152.95|152.9|63950
1681808100000|2023-04-18 08:55:00|152.95|152.85|152.95|152.85|153|152.9|152.95|152.85|33148
1681808400000|2023-04-18 09:00:00|152.9|152.8|152.9|152.8|153.1|153|152.9|152.8|69098
1681808700000|2023-04-18 09:05:00|152.85|152.85|153.05|152.95|153.05|153|152.85|152.75|55902
1681809000000|2023-04-18 09:10:00|153|153|153.2|153.1|153.2|153.1|153|152.9|37578
1681809300000|2023-04-18 09:15:00|153.15|153.15|153.5|153.4|153.65|153.55|153.15|153.1|166444
1681809600000|2023-04-18 09:20:00|153.45|153.45|153.3|153.2|153.5|153.45|153.25|153.2|31492
1681809900000|2023-04-18 09:25:00|153.25|153.1|152.85|152.75|153.25|153.1|152.8|152.75|120691
1681810200000|2023-04-18 09:30:00|152.95|152.85|152.95|152.9|153.05|152.95|152.9|152.85|58218
1681810500000|2023-04-18 09:35:00|152.9|152.85|152.8|152.7|153|152.95|152.7|152.65|64676
1681810800000|2023-04-18 09:40:00|152.75|152.75|152.9|152.8|152.9|152.85|152.75|152.75|39130
1681811100000|2023-04-18 09:45:00|152.85|152.85|153|152.9|153.05|152.95|152.8|152.7|58177
1681811400000|2023-04-18 09:50:00|152.95|152.95|153|152.9|153|152.95|152.95|152.9|60279
1681811700000|2023-04-18 09:55:00|153.05|152.95|152.8|152.75|153.05|152.95|152.8|152.7|52051
1681812000000|2023-04-18 10:00:00|152.75|152.7|152.9|152.8|152.9|152.85|152.75|152.7|72094
1681812300000|2023-04-18 10:05:00|152.8|152.75|152.8|152.7|152.9|152.8|152.8|152.7|27155
1681812600000|2023-04-18 10:10:00|152.85|152.75|152.8|152.7|152.95|152.9|152.8|152.7|50797
1681812900000|2023-04-18 10:15:00|152.75|152.65|152.7|152.6|152.8|152.7|152.65|152.55|12159
1681813200000|2023-04-18 10:20:00|152.65|152.55|152.65|152.55|152.7|152.65|152.55|152.45|35794
1681813500000|2023-04-18 10:25:00|152.7|152.6|152.65|152.6|152.7|152.65|152.65|152.55|16550
1681813800000|2023-04-18 10:30:00|152.6|152.55|152.7|152.6|152.7|152.65|152.6|152.55|25267
1681814100000|2023-04-18 10:35:00|152.65|152.55|152.5|152.4|152.65|152.55|152.45|152.4|37925
1681814400000|2023-04-18 10:40:00|152.45|152.35|152.5|152.45|152.5|152.45|152.4|152.35|20341
1681814700000|2023-04-18 10:45:00|152.45|152.35|152.4|152.35|152.6|152.55|152.4|152.3|65230
1681815000000|2023-04-18 10:50:00|152.35|152.25|152.4|152.3|152.6|152.5|152.35|152.25|46890
1681815300000|2023-04-18 10:55:00|152.45|152.35|152.35|152.25|152.45|152.35|152.35|152.25|15914
1681815600000|2023-04-18 11:00:00|152.2|152.1|152.3|152.2|152.35|152.3|152.2|152.1|34939
1681815900000|2023-04-18 11:05:00|152.35|152.25|152.45|152.35|152.45|152.35|152.35|152.2|4532
1681816200000|2023-04-18 11:10:00|152.5|152.4|152.55|152.5|152.65|152.55|152.45|152.4|65841
1681816500000|2023-04-18 11:15:00|152.5|152.45|152.6|152.5|152.6|152.55|152.45|152.4|66178
1681816800000|2023-04-18 11:20:00|152.65|152.6|152.6|152.5|152.7|152.65|152.5|152.45|74167
1681817100000|2023-04-18 11:25:00|152.55|152.45|152.65|152.55|152.65|152.55|152.4|152.35|35937
1681817400000|2023-04-18 11:30:00|152.7|152.6|152.85|152.8|152.9|152.8|152.7|152.6|36487
1681817700000|2023-04-18 11:35:00|152.8|152.75|152.95|152.85|152.95|152.85|152.8|152.7|29453
1681818000000|2023-04-18 11:40:00|153|152.9|153.15|153.05|153.15|153.1|153|152.9|68866
1681818300000|2023-04-18 11:45:00|153.1|153|153.1|153.05|153.15|153.05|153.1|153|37362
1681818600000|2023-04-18 11:50:00|153.15|153.1|153.3|153.25|153.3|153.25|153.15|153.1|30612
1681818900000|2023-04-18 11:55:00|153.25|153.2|153.7|153.6|153.7|153.6|153.25|153.2|68639
1681819200000|2023-04-18 12:00:00|153.65|153.55|153.85|153.8|153.95|153.85|153.55|153.4|157294
1681819500000|2023-04-18 12:05:00|153.9|153.85|153.95|153.9|153.95|153.9|153.9|153.85|38805
1681819800000|2023-04-18 12:10:00|154|153.95|154.05|154|154.2|154.1|154|153.95|100234
1681820100000|2023-04-18 12:15:00|154.1|154.05|154.05|153.95|154.25|154.15|154|153.9|117096
1681820400000|2023-04-18 12:20:00|154.1|154|154.35|154.25|154.45|154.35|154.1|154|159063
1681820700000|2023-04-18 12:25:00|154.3|154.3|154.4|154.25|154.45|154.4|154.3|154.25|81121
1681821000000|2023-04-18 12:30:00|154.35|154.3|154.5|154.4|154.55|154.5|154.35|154.3|84305
1681821300000|2023-04-18 12:35:00|154.45|154.45|154.65|154.55|154.65|154.55|154.45|154.4|62157
1681821600000|2023-04-18 12:40:00|154.7|154.6|154.6|154.5|154.75|154.65|154.6|154.5|123068
1681821900000|2023-04-18 12:45:00|154.65|154.55|154.65|154.55|154.65|154.55|154.55|154.5|109497
1681822200000|2023-04-18 12:50:00|154.6|154.5|154.65|154.6|154.65|154.6|154.55|154.5|60206
1681822500000|2023-04-18 12:55:00|154.7|154.65|154.95|154.85|154.95|154.9|154.7|154.6|114143
1681822800000|2023-04-18 13:00:00|154.9|154.9|154.75|154.65|154.95|154.9|154.75|154.65|174259
1681823100000|2023-04-18 13:05:00|154.8|154.7|154.5|154.4|154.85|154.75|154.5|154.4|142702
1681823400000|2023-04-18 13:10:00|154.45|154.35|154.1|154|154.45|154.4|154.05|153.95|115013
1681823700000|2023-04-18 13:15:00|154.15|154.05|154|153.95|154.15|154.05|153.9|153.8|19065
1681824000000|2023-04-18 13:20:00|154.05|154|154.1|154.05|154.1|154.05|154|153.95|18861
1681824300000|2023-04-18 13:25:00|154.15|154|154.35|154.3|154.35|154.3|154.05|154|50934
1681824600000|2023-04-18 13:30:00|154.4|154.25|154.3|154.2|154.5|154.45|153.95|153.85|370452
1681824900000|2023-04-18 13:35:00|154.4|154.25|154.7|154.65|154.75|154.65|154.35|154.25|65841
1681825200000|2023-04-18 13:40:00|154.75|154.55|154.65|154.6|154.75|154.65|154.55|154.5|100265
1681825500000|2023-04-18 13:45:00|154.75|154.65|154.9|154.85|154.95|154.9|154.75|154.65|64257
1681825800000|2023-04-18 13:50:00|154.8|154.75|154.75|154.7|154.8|154.75|154.7|154.6|96795
1681826100000|2023-04-18 13:55:00|154.8|154.75|154.6|154.5|154.85|154.8|154.6|154.5|115768
1681826400000|2023-04-18 14:00:00|154.65|154.55|154.2|154.15|154.7|154.65|154.2|154.15|101352
1681826700000|2023-04-18 14:05:00|154.1|154.05|154.25|154.2|154.25|154.2|153.95|153.9|60295
1681827000000|2023-04-18 14:10:00|154.2|154.15|154.45|154.4|154.45|154.4|154.2|154.15|41074
1681827300000|2023-04-18 14:15:00|154.4|154.35|154.5|154.45|154.55|154.5|154.4|154.35|44850
1681827600000|2023-04-18 14:20:00|154.55|154.5|154.75|154.65|154.8|154.75|154.55|154.45|44066
1681827900000|2023-04-18 14:25:00|154.7|154.7|154.65|154.6|154.75|154.7|154.65|154.55|138567
1681828200000|2023-04-18 14:30:00|154.6|154.5|154.65|154.6|154.7|154.65|154.55|154.5|40062
1681828500000|2023-04-18 14:35:00|154.6|154.55|154.5|154.4|154.65|154.6|154.4|154.35|64619
1681828800000|2023-04-18 14:40:00|154.45|154.45|154.55|154.5|154.55|154.5|154.45|154.45|55653
1681829100000|2023-04-18 14:45:00|154.75|154.65|154.7|154.65|154.8|154.75|154.6|154.55|117247
1681829400000|2023-04-18 14:50:00|154.65|154.6|154.8|154.75|154.95|154.85|154.65|154.6|130844
1681829700000|2023-04-18 14:55:00|154.65|154.55|154.6|154.55|154.65|154.6|154.6|154.5|40314
1681830000000|2023-04-18 15:00:00|154.65|154.6|154.95|154.9|155|154.95|154.55|154.5|91627
1681830300000|2023-04-18 15:05:00|155|154.95|154.95|154.9|155|154.95|154.9|154.85|201054
1681830600000|2023-04-18 15:10:00|155|154.95|154.95|154.9|155|154.95|154.75|154.65|134921
1681830900000|2023-04-18 15:15:00|155.05|155|155.2|155.1|155.2|155.1|155.05|154.95|423584
1681831200000|2023-04-18 15:20:00|155.3|155.15|155.25|155.15|155.35|155.25|155.1|155|352159
1681831500000|2023-04-18 15:25:00|155.3|155.2|155.3|155.2|155.45|155.4|155.2|155.15|335991
1681887600000|2023-04-19 07:00:00|155.2|154.95|154.35|154.15|155.2|155.05|154.15|154|318510
1681887900000|2023-04-19 07:05:00|154.4|154.2|155.45|155.25|155.5|155.25|153.75|153.6|372648
1681888200000|2023-04-19 07:10:00|155.6|155.4|154.65|154.45|155.8|155.65|154.45|154.3|100303
1681888500000|2023-04-19 07:15:00|154.6|154.5|154.4|154.2|154.7|154.55|154.15|154.05|63338
1681888800000|2023-04-19 07:20:00|154.25|154.1|154.55|154.45|154.8|154.75|154.2|154.1|71117
1681889100000|2023-04-19 07:25:00|154.4|154.25|154.3|154.2|154.45|154.4|154.3|154.2|68726
1681889400000|2023-04-19 07:30:00|154.25|154.25|154.3|154.2|154.8|154.7|154.25|154.2|69159
1681889700000|2023-04-19 07:35:00|154.4|154.25|154.5|154.35|154.6|154.5|154.3|154.15|88501
1681890000000|2023-04-19 07:40:00|154.6|154.4|154.5|154.4|154.65|154.5|154.5|154.4|25876
1681890300000|2023-04-19 07:45:00|154.45|154.35|154.75|154.65|155.1|155|154.45|154.35|87373
1681890600000|2023-04-19 07:50:00|154.7|154.7|155.8|155.65|156.05|156|154.7|154.6|219494
1681890900000|2023-04-19 07:55:00|155.75|155.7|155.7|155.55|156.15|156.05|155.7|155.55|55070
1681891200000|2023-04-19 08:00:00|155.65|155.5|155.8|155.65|155.8|155.7|155.45|155.4|292473
1681891500000|2023-04-19 08:05:00|155.75|155.7|155.7|155.6|156|155.9|155.7|155.55|58096
1681891800000|2023-04-19 08:10:00|155.75|155.65|155.15|155.05|155.85|155.75|155.15|155.05|64621
1681892100000|2023-04-19 08:15:00|155.2|155.15|154.95|154.85|155.2|155.15|154.9|154.85|59164
1681892400000|2023-04-19 08:20:00|154.9|154.8|155.2|155.1|155.25|155.1|154.9|154.75|206029
1681892700000|2023-04-19 08:25:00|155|154.9|154.95|154.85|155.2|155.15|154.8|154.75|204756
1681893000000|2023-04-19 08:30:00|154.85|154.8|154.9|154.8|155.05|155|154.8|154.7|43973
1681893300000|2023-04-19 08:35:00|154.85|154.85|155.05|154.95|155.2|155.1|154.8|154.7|50250
1681893600000|2023-04-19 08:40:00|155|154.9|155|154.9|155.05|155|154.9|154.8|70148
1681893900000|2023-04-19 08:45:00|155.05|154.95|155|154.9|155.05|154.95|154.85|154.75|23816
1681894200000|2023-04-19 08:50:00|155.05|154.95|155.05|154.95|155.25|155.15|155.05|154.95|57671
1681894500000|2023-04-19 08:55:00|155.1|155|155|154.9|155.1|155|154.95|154.9|27725
1681894800000|2023-04-19 09:00:00|154.95|154.85|154.85|154.75|155|154.85|154.8|154.75|12405
1681895100000|2023-04-19 09:05:00|154.9|154.8|154.8|154.7|155|154.9|154.8|154.7|42886
1681895400000|2023-04-19 09:10:00|154.85|154.75|154.95|154.85|154.95|154.85|154.75|154.65|18197
1681895700000|2023-04-19 09:15:00|155|154.9|155|154.9|155|154.9|154.7|154.65|81459
1681896000000|2023-04-19 09:20:00|154.95|154.95|155.1|155|155.15|155.1|154.95|154.95|51117
1681896300000|2023-04-19 09:25:00||155.05||155.05||155.05||155.05|45489
1681896600000|2023-04-19 09:30:00|155.25|155.2|155.05|154.95|155.3|155.2|154.85|154.75|35917
1681896900000|2023-04-19 09:35:00|155|154.9|155.05|154.95|155.05|155|155|154.9|44960
1681897200000|2023-04-19 09:40:00|155|154.9|154.85|154.8|155|154.9|154.75|154.7|43340
1681897500000|2023-04-19 09:45:00|154.8|154.75|154.7|154.65|154.8|154.8|154.7|154.6|30275
1681897800000|2023-04-19 09:50:00|154.65|154.55|154.5|154.4|154.85|154.75|154.5|154.4|116406
1681898100000|2023-04-19 09:55:00|154.55|154.45|154.25|154.15|154.55|154.45|154.15|154.1|77381
1681898400000|2023-04-19 10:00:00|154.2|154.2|154.45|154.35|154.5|154.4|154.2|154.2|64331
1681898700000|2023-04-19 10:05:00|154.5|154.4|154.55|154.45|154.55|154.45|154.45|154.4|17967
1681899000000|2023-04-19 10:10:00|154.65|154.5|154.8|154.75|154.8|154.75|154.65|154.5|24693
1681899300000|2023-04-19 10:15:00|154.75|154.7|154.65|154.6|154.8|154.7|154.65|154.55|21550
1681899600000|2023-04-19 10:20:00|154.8|154.7|155.2|155.1|155.25|155.15|154.8|154.7|59343
1681899900000|2023-04-19 10:25:00|155.15|155.05|155.2|155.15|155.25|155.2|155.05|155|19450
1681900200000|2023-04-19 10:30:00|155.25|155.2|155.15|155.05|155.25|155.2|155.1|155|8281
1681900500000|2023-04-19 10:35:00|155.1|154.9|155.05|154.95|155.1|154.95|154.8|154.75|23296
1681900800000|2023-04-19 10:40:00|155|154.9|155.15|155.05|155.15|155.05|154.95|154.9|20797
1681901100000|2023-04-19 10:45:00|155.1|154.9|155.05|155|155.1|155.05|155|154.9|22892
1681901400000|2023-04-19 10:50:00|155|154.95|155.05|155|155.05|155|155|154.9|6686
1681901700000|2023-04-19 10:55:00|155.15|155.05|155.05|155|155.2|155.1|155.05|155|51675
1681902000000|2023-04-19 11:00:00|155.15|155.05|155.1|155|155.15|155.05|154.95|154.9|65542
1681902300000|2023-04-19 11:05:00|155.15|155.05|154.95|154.85|155.15|155.05|154.85|154.8|33451
1681902600000|2023-04-19 11:10:00|155|154.9|154.95|154.9|155|154.9|154.95|154.85|31632
1681902900000|2023-04-19 11:15:00|155|154.95|155.15|155.1|155.2|155.1|155|154.95|33223
1681903200000|2023-04-19 11:20:00|155.2|155.05|155.15|155.1|155.2|155.15|155.15|155.05|33763
1681903500000|2023-04-19 11:25:00|155.2|155|155.05|155|155.2|155|154.95|154.9|40245
1681903800000|2023-04-19 11:30:00|155|154.9|155|154.95|155.05|154.95|155|154.9|15775
1681904100000|2023-04-19 11:35:00|155.1|155|155.05|155|155.1|155|155.05|155|19385
1681904400000|2023-04-19 11:40:00|155|154.95|155.05|154.95|155.1|155|155|154.95|20354
1681904700000|2023-04-19 11:45:00|155|155|155.15|155.1|155.15|155.1|155|154.95|6660
1681905000000|2023-04-19 11:50:00|155.2|155.15|155.3|155.2|155.3|155.25|155.2|155.15|7493
1681905300000|2023-04-19 11:55:00|155.25|155.25|155.3|155.25|155.35|155.3|155.25|155.2|33277
1681905600000|2023-04-19 12:00:00|155.35|155.2|155.25|155.2|155.35|155.25|155.2|155.15|11162
1681905900000|2023-04-19 12:05:00|155.2|155.15|155.3|155.25|155.3|155.25|155.2|155.15|13116
1681906200000|2023-04-19 12:10:00|155.35|155.3|155.4|155.35|155.45|155.35|155.35|155.25|56637
1681906500000|2023-04-19 12:15:00|155.35|155.3|154.95|154.85|155.35|155.3|154.9|154.75|131223
1681906800000|2023-04-19 12:20:00|155|154.9|154.85|154.8|155.05|154.95|154.8|154.7|21309
1681907100000|2023-04-19 12:25:00|154.9|154.85|154.85|154.75|155.05|154.95|154.85|154.75|51512
1681907400000|2023-04-19 12:30:00|154.8|154.8|154.55|154.5|154.9|154.8|154.55|154.45|13787
1681907700000|2023-04-19 12:35:00|154.6|154.55|154.7|154.6|154.7|154.65|154.55|154.45|158596
1681908000000|2023-04-19 12:40:00|154.8|154.65|154.65|154.55|154.8|154.7|154.6|154.5|3999
1681908300000|2023-04-19 12:45:00|154.7|154.6|154.75|154.65|154.75|154.65|154.65|154.55|26582
1681908600000|2023-04-19 12:50:00|154.85|154.7|154.85|154.75|154.85|154.75|154.7|154.6|47401
1681908900000|2023-04-19 12:55:00|154.9|154.8|155|154.9|155|154.9|154.85|154.75|33775
1681909200000|2023-04-19 13:00:00|154.95|154.85|155|154.95|155|154.95|154.95|154.85|17068
1681909500000|2023-04-19 13:05:00|155.05|155|155.2|155.1|155.2|155.1|155|155|40976
1681909800000|2023-04-19 13:10:00|155.25|155.15|155.25|155.15|155.3|155.2|155.25|155.1|102076
1681910100000|2023-04-19 13:15:00|155.2|155.05|155.2|155.15|155.25|155.15|155.15|155.05|17860
1681910400000|2023-04-19 13:20:00|155.15|155.1|155.25|155.2|155.3|155.2|155|154.95|35588
1681910700000|2023-04-19 13:25:00|155.3|155.1|155.25|155.2|155.3|155.2|155.2|155.1|53300
1681911000000|2023-04-19 13:30:00|155.3|155.25|155.25|155.15|155.4|155.3|155.15|155.1|58232
1681911300000|2023-04-19 13:35:00|155.2|155.1|155.25|155.15|155.3|155.2|155.1|155|48533
1681911600000|2023-04-19 13:40:00|155.3|155.2|155.3|155.25|155.4|155.35|155.25|155.2|45317
1681911900000|2023-04-19 13:45:00|155.35|155.3|155.35|155.3|155.4|155.35|155.35|155.3|44056
1681912200000|2023-04-19 13:50:00|155.3|155.25|155.3|155.25|155.3|155.25|155.25|155.2|31970
1681912500000|2023-04-19 13:55:00|155.25|155.2|155.7|155.6|155.75|155.65|155.25|155.15|43948
1681912800000|2023-04-19 14:00:00|155.65|155.55|155.7|155.6|155.75|155.7|155.6|155.55|70897
1681913100000|2023-04-19 14:05:00|155.65|155.65|155.5|155.45|155.7|155.65|155.4|155.35|46565
1681913400000|2023-04-19 14:10:00|155.45|155.4|155.4|155.35|155.5|155.45|155.35|155.25|53285
1681913700000|2023-04-19 14:15:00|155.35|155.3|155.4|155.3|155.45|155.4|155.3|155.25|25909
1681914000000|2023-04-19 14:20:00|155.35|155.2|155.2|155.15|155.35|155.25|155.2|155.1|32262
1681914300000|2023-04-19 14:25:00|155.15|155.1|155|154.95|155.15|155.1|154.95|154.85|85170
1681914600000|2023-04-19 14:30:00|155.05|155|155.1|155|155.15|155.1|154.95|154.85|54830
1681914900000|2023-04-19 14:35:00|155.15|155.05|155.15|155.1|155.15|155.1|155.05|154.95|76432
1681915200000|2023-04-19 14:40:00|155.1|155.05|155.15|155.1|155.15|155.1|155.1|155.05|115522
1681915500000|2023-04-19 14:45:00|155.1|155.05|155.05|155|155.1|155.05|155.05|155|104450
1681915800000|2023-04-19 14:50:00|155.1|155.05|155.05|155|155.1|155.05|155.05|155|75574
1681916100000|2023-04-19 14:55:00|154.95|154.85|155|154.9|155|154.95|154.9|154.8|147079
1681916400000|2023-04-19 15:00:00|154.95|154.95|155|154.95|155.15|155.05|154.95|154.9|41467
1681916700000|2023-04-19 15:05:00|154.95|154.9|155|154.95|155.05|155|154.9|154.8|45509
1681917000000|2023-04-19 15:10:00|155.05|154.9|154.9|154.85|155.05|154.95|154.9|154.85|16858
1681917300000|2023-04-19 15:15:00|155|154.8|155.05|154.95|155.15|155.05|154.9|154.8|61655
1681917600000|2023-04-19 15:20:00|155.1|155|154.95|154.9|155.15|155.1|154.95|154.85|33701
1681917900000|2023-04-19 15:25:00|154.9|154.85|154.9|154.85|155|154.95|154.85|154.8|96574
1681974000000|2023-04-20 07:00:00|155.35|155|154.95|154.85|155.85|155.6|154.95|154.7|430120
1681974300000|2023-04-20 07:05:00|155.05|154.9|154.85|154.8|155.2|155.05|154.55|154.4|59720
1681974600000|2023-04-20 07:10:00|154.9|154.7|154.6|154.4|155.1|154.95|154.5|154.35|44416
1681974900000|2023-04-20 07:15:00|154.55|154.35|154.2|154.1|154.55|154.4|154|153.85|31395
1681975200000|2023-04-20 07:20:00|154.25|154.15|154.55|154.45|154.6|154.45|154.15|154|48066
1681975500000|2023-04-20 07:25:00|154.75|154.6|154.2|154.05|154.75|154.6|154.1|154|30134
1681975800000|2023-04-20 07:30:00|154.15|154.1|154.5|154.35|154.5|154.35|154|153.85|59510
1681976100000|2023-04-20 07:35:00|154.45|154.3|154.8|154.65|154.8|154.65|154.2|154.1|67036
1681976400000|2023-04-20 07:40:00|154.85|154.75|154.55|154.4|154.85|154.75|154.4|154.25|65697
1681976700000|2023-04-20 07:45:00|154.5|154.35|154.65|154.5|154.75|154.65|154.35|154.25|55184
1681977000000|2023-04-20 07:50:00|154.6|154.45|154.6|154.5|154.6|154.55|154.55|154.45|22876
1681977300000|2023-04-20 07:55:00|154.55|154.45|154.05|153.9|154.55|154.5|154|153.9|62036
1681977600000|2023-04-20 08:00:00|154|154|154.05|153.95|154.25|154.1|154|153.9|31143
1681977900000|2023-04-20 08:05:00|154|153.9|154|153.9|154.25|154.15|153.95|153.9|22581
1681978200000|2023-04-20 08:10:00|153.95|153.8|153.7|153.6|153.95|153.8|153.65|153.55|25478
1681978500000|2023-04-20 08:15:00|153.75|153.7|153.85|153.75|153.9|153.8|153.7|153.6|48982
1681978800000|2023-04-20 08:20:00|153.8|153.65|153.75|153.65|153.8|153.7|153.6|153.5|47146
1681979100000|2023-04-20 08:25:00|153.85|153.8|154.05|153.95|154.1|154|153.85|153.8|55161
1681979400000|2023-04-20 08:30:00|154|153.9|153.5|153.45|154.05|153.95|153.5|153.45|92741
1681979700000|2023-04-20 08:35:00|153.45|153.35|153.65|153.55|153.65|153.55|153.4|153.3|74367
1681980000000|2023-04-20 08:40:00|153.6|153.45|153.95|153.9|153.95|153.9|153.55|153.45|25898
1681980300000|2023-04-20 08:45:00|153.9|153.85|153.95|153.85|153.95|153.85|153.85|153.8|15981
1681980600000|2023-04-20 08:50:00|154.05|153.9|154.1|154|154.1|154|154|153.9|29702
1681980900000|2023-04-20 08:55:00|154.05|154.05|154.15|154.1|154.25|154.15|154.05|154|51521
1681981200000|2023-04-20 09:00:00|154.1|154.05|154.55|154.45|154.65|154.55|154.1|154.05|341912
1681981500000|2023-04-20 09:05:00|154.5|154.4|154.4|154.3|154.5|154.45|154.35|154.3|22595
1681981800000|2023-04-20 09:10:00|154.35|154.35|154.6|154.5|154.6|154.5|154.35|154.25|76910
1681982100000|2023-04-20 09:15:00|154.7|154.55|154.8|154.75|154.8|154.75|154.7|154.55|23775
1681982400000|2023-04-20 09:20:00|154.75|154.7|154.35|154.25|154.75|154.7|154.35|154.25|23982
1681982700000|2023-04-20 09:25:00|154.25|154.2|154.4|154.3|154.45|154.35|154.2|154.1|27297
1681983000000|2023-04-20 09:30:00|154.35|154.35|154.3|154.2|154.4|154.35|154.3|154.2|27129
1681983300000|2023-04-20 09:35:00|154.25|154.15|154.15|154.05|154.3|154.15|154.1|154|29010
1681983600000|2023-04-20 09:40:00|154.1|154|154.1|154.05|154.15|154.05|154.05|154|22454
1681983900000|2023-04-20 09:45:00|154.15|154.1|154.4|154.3|154.4|154.3|154.15|154.1|9153
1681984200000|2023-04-20 09:50:00|154.35|154.25|154.2|154.1|154.4|154.3|154.1|154.05|14504
1681984500000|2023-04-20 09:55:00|154.15|154.05|153.95|153.85|154.15|154.05|153.85|153.75|79318
1681984800000|2023-04-20 10:00:00|153.85|153.75|153.7|153.6|153.9|153.8|153.65|153.55|18421
1681985100000|2023-04-20 10:05:00|153.65|153.65|153.85|153.75|153.9|153.8|153.65|153.6|10904
1681985400000|2023-04-20 10:10:00|153.8|153.7|153.85|153.75|153.85|153.8|153.7|153.65|25408
1681985700000|2023-04-20 10:15:00|153.8|153.7|153.8|153.7|153.9|153.85|153.75|153.7|31868
1681986000000|2023-04-20 10:20:00|153.9|153.8|153.8|153.7|153.9|153.85|153.75|153.65|26022
1681986300000|2023-04-20 10:25:00|153.85|153.75|153.5|153.45|153.85|153.8|153.5|153.45|17388
1681986600000|2023-04-20 10:30:00|153.45|153.4|153.75|153.65|153.75|153.65|153.45|153.4|24293
1681986900000|2023-04-20 10:35:00|153.8|153.7|153.7|153.65|153.8|153.7|153.65|153.6|15194
1681987200000|2023-04-20 10:40:00|153.65|153.6|153.65|153.55|153.7|153.6|153.55|153.5|26336
1681987500000|2023-04-20 10:45:00|153.6|153.6|153.8|153.7|153.8|153.7|153.55|153.5|15040
1681987800000|2023-04-20 10:50:00|153.85|153.75|153.8|153.7|153.9|153.85|153.8|153.7|12851
1681988100000|2023-04-20 10:55:00|153.75|153.65|153.9|153.85|153.9|153.85|153.7|153.65|20027
1681988400000|2023-04-20 11:00:00|153.8|153.8|154|153.95|154|153.95|153.75|153.7|7228
1681988700000|2023-04-20 11:05:00|154.1|154|154.1|154|154.15|154.05|154.05|153.95|17789
1681989000000|2023-04-20 11:10:00|154.15|154.05|154.1|154.05|154.2|154.1|154.1|154.05|6680
1681989300000|2023-04-20 11:15:00|154.05|153.95|154.15|154.05|154.2|154.1|154.05|153.95|20416
1681989600000|2023-04-20 11:20:00|154.2|154.1|154.25|154.15|154.25|154.15|154.2|154.1|23025
1681989900000|2023-04-20 11:25:00|154.2|154.2|154.2|154.15|154.2|154.2|154.2|154.15|22760
1681990200000|2023-04-20 11:30:00|154.15|154.1|154.05|153.95|154.2|154.15|154.05|153.95|14056
1681990500000|2023-04-20 11:35:00|154|154|154.1|154.05|154.2|154.1|154|153.95|10820
1681990800000|2023-04-20 11:40:00|154.05|154|154.1|154|154.1|154.05|154.05|153.95|15605
1681991100000|2023-04-20 11:45:00|154.05|154.05|154.15|154.05|154.2|154.1|154.05|154|26798
1681991400000|2023-04-20 11:50:00|154.1|154|154|153.95|154.1|154|154|153.95|4448
1681991700000|2023-04-20 11:55:00|154.05|153.9|154|153.9|154.1|154.05|153.95|153.85|67712
1681992000000|2023-04-20 12:00:00|154.05|153.95|153.8|153.75|154.05|153.95|153.8|153.7|76989
1681992300000|2023-04-20 12:05:00|153.85|153.8|154.1|154|154.15|154.05|153.85|153.8|37413
1681992600000|2023-04-20 12:10:00|154.15|154.05|154|153.9|154.15|154.1|153.9|153.85|13933
1681992900000|2023-04-20 12:15:00|153.95|153.85|153.95|153.9|153.95|153.9|153.75|153.7|12989
1681993200000|2023-04-20 12:20:00|154|153.95|154.15|154.05|154.2|154.1|154|153.9|21881
1681993500000|2023-04-20 12:25:00|154.1|153.95|154.15|154|154.15|154.05|154|153.95|23936
1681993800000|2023-04-20 12:30:00|154.25|154.05|154.25|154.15|154.3|154.2|154.1|154.05|676033
1681994100000|2023-04-20 12:35:00|154.3|154.2|154.3|154.2|154.5|154.35|154.25|154.15|13083
1681994400000|2023-04-20 12:40:00|154.35|154.25|154.55|154.5|154.7|154.6|154.35|154.25|32829
1681994700000|2023-04-20 12:45:00|154.6|154.55|154.45|154.35|154.6|154.55|154.3|154.2|32439
1681995000000|2023-04-20 12:50:00|154.4|154.4|154.5|154.4|154.55|154.5|154.35|154.3|22335
1681995300000|2023-04-20 12:55:00|154.65|154.45|154.5|154.4|154.7|154.6|154.5|154.4|16063
1681995600000|2023-04-20 13:00:00|154.6|154.45|154.6|154.5|154.65|154.6|154.55|154.4|19829
1681995900000|2023-04-20 13:05:00|154.65|154.55|154.05|153.95|154.65|154.55|154.05|153.95|49634
1681996200000|2023-04-20 13:10:00|154|154|153.8|153.75|154.1|154|153.75|153.7|21041
1681996500000|2023-04-20 13:15:00|153.95|153.85|154.2|154.15|154.2|154.15|153.9|153.85|18797
1681996800000|2023-04-20 13:20:00|154.15|154.1|154.3|154.2|154.3|154.25|154.15|154.1|16059
1681997100000|2023-04-20 13:25:00|154.35|154.25|154.55|154.45|154.55|154.45|154.35|154.25|22078
1681997400000|2023-04-20 13:30:00|154.5|154.5|154.85|154.75|154.85|154.75|154.5|154.5|446314
1681997700000|2023-04-20 13:35:00|154.8|154.7|154.9|154.85|154.9|154.85|154.75|154.7|18520
1681998000000|2023-04-20 13:40:00|154.95|154.8|154.85|154.8|155.05|154.95|154.85|154.75|140436
1681998300000|2023-04-20 13:45:00|154.8|154.75|154.8|154.75|154.9|154.8|154.65|154.55|49890
1681998600000|2023-04-20 13:50:00|154.85|154.7|154.6|154.5|154.85|154.8|154.55|154.5|181050
1681998900000|2023-04-20 13:55:00|154.55|154.55|154.65|154.55|154.75|154.65|154.55|154.5|26893
1681999200000|2023-04-20 14:00:00|154.6|154.45|154.35|154.25|154.6|154.45|154.3|154.25|34229
1681999500000|2023-04-20 14:05:00|154.3|154.3|154.4|154.35|154.5|154.4|154.25|154.15|98271
1681999800000|2023-04-20 14:10:00|154.5|154.4|154.45|154.4|154.5|154.45|154.35|154.25|40961
1682000100000|2023-04-20 14:15:00|154.4|154.35|154.4|154.35|154.5|154.45|154.4|154.35|519554
1682000400000|2023-04-20 14:20:00|154.5|154.4|154.65|154.6|154.65|154.6|154.5|154.4|23765
1682000700000|2023-04-20 14:25:00|154.7|154.65|154.6|154.5|154.7|154.65|154.55|154.5|35510
1682001000000|2023-04-20 14:30:00|154.55|154.55|154.55|154.5|154.6|154.55|154.5|154.4|59018
1682001300000|2023-04-20 14:35:00|154.5|154.45|154.85|154.8|155.05|155|154.5|154.4|117047
1682001600000|2023-04-20 14:40:00|155|154.95|154.9|154.85|155.2|155.1|154.9|154.85|64573
1682001900000|2023-04-20 14:45:00|154.8|154.7|154.6|154.55|154.8|154.7|154.35|154.3|106711
1682002200000|2023-04-20 14:50:00|154.65|154.6|154.9|154.85|154.9|154.85|154.65|154.6|10980
1682002500000|2023-04-20 14:55:00|154.85|154.8|155.25|155.15|155.25|155.2|154.85|154.8|60785
1682002800000|2023-04-20 15:00:00|155.2|155.2|155|154.95|155.2|155.2|155|154.95|68512
1682003100000|2023-04-20 15:05:00|154.95|154.9|154.95|154.9|155.1|155.05|154.8|154.75|76820
1682003400000|2023-04-20 15:10:00|155|154.85|155|154.95|155.05|155|154.95|154.85|41115
1682003700000|2023-04-20 15:15:00|155.05|155|155.1|155.05|155.15|155.1|155|154.95|40186
1682004000000|2023-04-20 15:20:00|155.05|155|155.05|154.95|155.1|155|155|154.95|82108
1682004300000|2023-04-20 15:25:00|155|155|155|154.95|155.05|155|154.95|154.9|51198
1682060400000|2023-04-21 07:00:00|154.1|153.15|155.1|155|155.45|155.2|153.85|153.15|171792
1682060700000|2023-04-21 07:05:00|154.95|154.75|154.5|154.35|154.95|154.75|154|153.75|74135
1682061000000|2023-04-21 07:10:00|154.45|154.25|154.5|154.35|154.65|154.5|154.15|153.95|42638
1682061300000|2023-04-21 07:15:00|154.65|154.4|154.45|154.35|154.95|154.8|154.4|154.25|45041
1682061600000|2023-04-21 07:20:00|154.4|154.25|154.2|154.05|154.6|154.5|154.2|154.05|47779
1682061900000|2023-04-21 07:25:00|154.15|154|153.8|153.65|154.3|154.2|153.8|153.65|56719
1682062200000|2023-04-21 07:30:00|153.75|153.6|153.25|153.1|153.75|153.65|153.2|153.1|37416
1682062500000|2023-04-21 07:35:00|153.2|153.05|152.9|152.8|153.2|153.1|152.9|152.8|36623
1682062800000|2023-04-21 07:40:00|152.85|152.75|152.7|152.6|152.85|152.8|152.65|152.5|66046
1682063100000|2023-04-21 07:45:00|152.75|152.65|152.9|152.8|153.05|153|152.65|152.55|74754
1682063400000|2023-04-21 07:50:00|152.85|152.75|153.35|153.25|153.6|153.45|152.85|152.75|81653
1682063700000|2023-04-21 07:55:00|153.3|153.2|153.2|153.05|153.35|153.3|153.2|153.05|58946
1682064000000|2023-04-21 08:00:00|153.15|153|153.35|153.25|153.6|153.55|153.05|153|76559
1682064300000|2023-04-21 08:05:00|153.3|153.3|153.15|153.05|153.35|153.3|153|152.85|68917
1682064600000|2023-04-21 08:10:00|153.1|152.95|152.95|152.8|153.1|153.05|152.9|152.8|22631
1682064900000|2023-04-21 08:15:00|152.9|152.75|152.9|152.8|152.95|152.85|152.85|152.75|72078
1682065200000|2023-04-21 08:20:00|153.05|152.85|153.2|153.1|153.2|153.1|152.9|152.8|39141
1682065500000|2023-04-21 08:25:00|153.25|153.15|153.3|153.2|153.3|153.2|153.25|153.15|61881
1682065800000|2023-04-21 08:30:00|153.25|153.15|153.4|153.35|153.4|153.35|153.15|153.05|60434
1682066100000|2023-04-21 08:35:00|153.45|153.3|153.6|153.5|153.6|153.5|153.45|153.3|28567
1682066400000|2023-04-21 08:40:00|153.65|153.55|153.75|153.7|153.9|153.85|153.65|153.55|56994
1682066700000|2023-04-21 08:45:00|153.8|153.75|153.85|153.75|153.9|153.85|153.75|153.65|28723
1682067000000|2023-04-21 08:50:00|153.9|153.8|154.1|154|154.15|154.1|153.9|153.8|49392
1682067300000|2023-04-21 08:55:00|154.05|153.95|153.5|153.45|154.05|154|153.5|153.4|31211
1682067600000|2023-04-21 09:00:00|153.45|153.4|153.3|153.2|153.5|153.4|153.3|153.2|32575
1682067900000|2023-04-21 09:05:00|153.25|153.15|153.65|153.55|153.65|153.55|153.15|153|30872
1682068500000|2023-04-21 09:15:00|154|153.7|154.35|154.2|154.65|154.55|153.85|153.7|62341
1682068800000|2023-04-21 09:20:00|154.3|154.15|154.15|154.05|154.45|154.35|154.15|154|27287
1682069100000|2023-04-21 09:25:00|154.05|154|154.35|154.3|154.35|154.3|154|153.9|32761
1682069400000|2023-04-21 09:30:00|154.3|154.25|153.9|153.8|154.35|154.25|153.85|153.8|70191
1682069700000|2023-04-21 09:35:00|153.95|153.85|153.9|153.8|153.95|153.9|153.85|153.75|19803
1682070000000|2023-04-21 09:40:00|153.95|153.85|153.75|153.7|153.95|153.85|153.75|153.65|14055
1682070300000|2023-04-21 09:45:00|153.7|153.65|153.7|153.65|153.9|153.85|153.65|153.6|28264
1682070600000|2023-04-21 09:50:00|153.85|153.6|153.55|153.45|153.95|153.85|153.55|153.45|28663
1682070900000|2023-04-21 09:55:00|153.5|153.4|153.4|153.35|153.5|153.4|153.35|153.3|48966
1682071200000|2023-04-21 10:00:00|153.35|153.3|153.35|153.25|153.4|153.3|152.95|152.85|77666
1682071500000|2023-04-21 10:05:00|153.25|153.15|153.5|153.45|153.55|153.5|153.25|153.15|25303
1682071800000|2023-04-21 10:10:00|153.55|153.4|153.6|153.5|153.65|153.55|153.5|153.4|17612
1682072100000|2023-04-21 10:15:00|153.55|153.45|153.35|153.25|153.55|153.45|153.3|153.25|24908
1682072400000|2023-04-21 10:20:00|153.3|153.2|153.25|153.2|153.35|153.3|153.25|153.2|14157
1682072700000|2023-04-21 10:25:00|153.2|153.15|153.25|153.15|153.3|153.25|153.1|153.05|27714
1682073000000|2023-04-21 10:30:00|153.2|153.2|153.15|153.1|153.2|153.2|153.1|153|41725
1682073300000|2023-04-21 10:35:00|153.1|153.05|153.1|153.05|153.2|153.15|153|152.95|31293
1682073600000|2023-04-21 10:40:00|153.15|153|152.8|152.7|153.15|153|152.8|152.7|43588
1682073900000|2023-04-21 10:45:00|152.85|152.75|152.85|152.75|153|152.9|152.75|152.65|41084
1682074200000|2023-04-21 10:50:00|152.9|152.8|152.95|152.9|152.95|152.9|152.85|152.75|43051
1682074500000|2023-04-21 10:55:00|152.9|152.85|152.8|152.75|152.9|152.85|152.75|152.65|38472
1682074800000|2023-04-21 11:00:00|152.75|152.7|152.75|152.65|152.75|152.75|152.75|152.65|40766
1682075100000|2023-04-21 11:05:00|152.7|152.7|152.65|152.55|152.8|152.75|152.6|152.55|43709
1682075400000|2023-04-21 11:10:00|152.7|152.6|152.55|152.45|152.7|152.65|152.55|152.45|36562
1682075700000|2023-04-21 11:15:00|152.5|152.4|152.75|152.65|152.75|152.65|152.45|152.4|49375
1682076000000|2023-04-21 11:20:00|152.8|152.7|152.7|152.65|152.8|152.7|152.7|152.6|13251
1682076300000|2023-04-21 11:25:00|152.75|152.6|152.6|152.55|152.75|152.6|152.55|152.5|79217
1682076600000|2023-04-21 11:30:00|152.7|152.5|152.8|152.7|153.05|153|152.7|152.5|46044
1682076900000|2023-04-21 11:35:00|152.95|152.75|153|152.9|153.1|153|152.95|152.75|37310
1682077200000|2023-04-21 11:40:00|152.95|152.85|152.8|152.7|152.95|152.85|152.8|152.7|31069
1682077500000|2023-04-21 11:45:00|152.75|152.65|152.55|152.5|152.75|152.65|152.55|152.5|14404
1682077800000|2023-04-21 11:50:00|152.5|152.45|152.5|152.45|152.5|152.5|152.5|152.45|82220
1682078100000|2023-04-21 11:55:00|152.55|152.4|152.65|152.55|152.65|152.55|152.55|152.4|51027
1682078400000|2023-04-21 12:00:00|152.7|152.6|152.65|152.55|152.75|152.65|152.65|152.55|83580
1682078700000|2023-04-21 12:05:00|152.6|152.5|152.65|152.6|152.65|152.6|152.6|152.5|17978
1682079000000|2023-04-21 12:10:00|152.6|152.55|152.85|152.8|152.85|152.8|152.6|152.55|119756
1682079300000|2023-04-21 12:15:00|152.8|152.75|152.7|152.6|152.85|152.8|152.7|152.6|26452
1682079600000|2023-04-21 12:20:00|152.65|152.55|152.55|152.5|152.65|152.55|152.5|152.45|39590
1682079900000|2023-04-21 12:25:00|152.65|152.55|152.45|152.4|152.7|152.6|152.45|152.4|68983
1682080200000|2023-04-21 12:30:00|152.4|152.35|152.45|152.4|152.5|152.45|152.3|152.2|49611
1682080500000|2023-04-21 12:35:00|152.5|152.45|152.5|152.45|152.55|152.5|152.45|152.35|45816
1682080800000|2023-04-21 12:40:00|152.55|152.5|152.5|152.45|152.6|152.5|152.45|152.35|29181
1682081100000|2023-04-21 12:45:00|152.55|152.5|152.6|152.55|152.6|152.55|152.5|152.5|14553
1682081400000|2023-04-21 12:50:00|152.55|152.5|152.5|152.45|152.55|152.5|152.5|152.45|52822
1682081700000|2023-04-21 12:55:00|152.45|152.4|152.65|152.6|152.7|152.6|152.4|152.35|21272
1682082000000|2023-04-21 13:00:00|152.7|152.65|152.85|152.75|152.85|152.75|152.65|152.6|16320
1682082300000|2023-04-21 13:05:00|152.95|152.9|152.8|152.75|153|152.9|152.8|152.75|39058
1682082600000|2023-04-21 13:10:00|152.9|152.85|152.8|152.7|153.05|153|152.75|152.65|60128
1682082900000|2023-04-21 13:15:00|152.85|152.75|152.85|152.75|152.85|152.75|152.65|152.6|24017
1682083200000|2023-04-21 13:20:00|152.95|152.8|153.05|153|153.05|153|152.85|152.8|64958
1682083500000|2023-04-21 13:25:00|153|152.95|153.1|153.05|153.2|153.15|152.95|152.9|46931
1682083800000|2023-04-21 13:30:00|153.15|153.1|153.35|153.25|153.35|153.3|153.15|153.05|53569
1682084100000|2023-04-21 13:35:00|153.3|153.3|153.2|153.1|153.3|153.3|153|152.95|47076
1682084400000|2023-04-21 13:40:00|153.25|153.15|153.3|153.25|153.35|153.3|153.2|153.15|77002
1682084700000|2023-04-21 13:45:00|153.25|153.2|153.35|153.25|153.5|153.4|153.15|153.05|45123
1682085000000|2023-04-21 13:50:00|153.3|153.3|153.45|153.35|153.5|153.4|153.25|153.15|61573
1682085300000|2023-04-21 13:55:00|153.4|153.3|153.2|153.15|153.5|153.45|153.15|153.1|44007
1682085600000|2023-04-21 14:00:00|153.15|153.1|153.35|153.3|153.35|153.3|153.15|153.1|60316
1682085900000|2023-04-21 14:05:00|153.4|153.35|153.45|153.35|153.5|153.45|153.3|153.25|133792
1682086200000|2023-04-21 14:10:00|153.5|153.4|153.65|153.6|153.7|153.65|153.5|153.4|36024
1682086500000|2023-04-21 14:15:00|153.6|153.55|153.55|153.45|153.6|153.55|153.4|153.35|83371
1682086800000|2023-04-21 14:20:00|153.6|153.5|153.65|153.55|153.65|153.6|153.5|153.45|49128
1682087100000|2023-04-21 14:25:00|153.6|153.6|153.85|153.8|153.9|153.8|153.6|153.5|317925
1682087400000|2023-04-21 14:30:00|153.9|153.85|154.35|154.3|154.55|154.5|153.85|153.75|71693
1682087700000|2023-04-21 14:35:00|154.3|154.25|154.1|154.05|154.6|154.5|154.05|154|44068
1682088000000|2023-04-21 14:40:00|154.15|154.1|153.9|153.85|154.2|154.15|153.9|153.85|84239
1682088300000|2023-04-21 14:45:00|153.95|153.9|154.1|154.05|154.1|154.05|153.9|153.85|53172
1682088600000|2023-04-21 14:50:00|154.05|154|154.1|154.05|154.15|154.1|154|153.95|32388
1682088900000|2023-04-21 14:55:00|154.05|154|154.1|154.05|154.2|154.15|153.85|153.8|62708
1682089200000|2023-04-21 15:00:00|154.05|154|154.2|154.15|154.25|154.15|154.05|154|53577
1682089500000|2023-04-21 15:05:00|154.15|154.1|154.05|154|154.15|154.1|154.05|154|32177
1682089800000|2023-04-21 15:10:00|154.1|154|153.85|153.75|154.1|154|153.85|153.75|11784
1682090100000|2023-04-21 15:15:00|153.9|153.8|153.95|153.85|154.15|154.05|153.85|153.7|8990
1682090400000|2023-04-21 15:20:00|154|153.9|153.85|153.75|154.05|153.95|153.85|153.75|5540
1682090700000|2023-04-21 15:25:00|153.9|153.8|154.1|154|154.2|154.05|153.85|153.75|15182
1682319600000|2023-04-24 07:00:00|153.7|153.35|154.35|154.2|154.35|154.2|153.05|152.75|231062
1682319900000|2023-04-24 07:05:00|154.5|154.35|154.5|154.4|154.55|154.4|154.1|153.85|194476
1682320200000|2023-04-24 07:10:00|154.45|154.35|154|153.9|154.65|154.55|154|153.85|109337
1682320500000|2023-04-24 07:15:00|154.05|153.95|154.4|154.35|154.45|154.35|154.05|153.9|56613
1682320800000|2023-04-24 07:20:00|154.5|154.45|154.55|154.4|154.55|154.5|154.3|154.15|68051
1682321100000|2023-04-24 07:25:00|154.5|154.3|154.5|154.35|154.55|154.5|154.35|154.2|35973
1682321400000|2023-04-24 07:30:00|154.45|154.4|154.6|154.5|154.95|154.8|154.4|154.3|98081
1682321700000|2023-04-24 07:35:00|154.65|154.55|154.75|154.65|154.8|154.75|154.6|154.5|42142
1682322000000|2023-04-24 07:40:00|154.8|154.7|155.2|155.1|155.2|155.1|154.8|154.7|21900
1682322300000|2023-04-24 07:45:00|155.25|155|154.55|154.45|155.25|155.05|154.4|154.25|74304
1682322600000|2023-04-24 07:50:00|154.5|154.5|155|154.85|155|154.85|154.5|154.5|41261
1682322900000|2023-04-24 07:55:00|155.05|154.9|155.3|155.15|155.3|155.15|155.05|154.9|40022
1682323200000|2023-04-24 08:00:00|155.4|155.2|155.35|155.2|155.5|155.35|155.25|155.1|74406
1682323500000|2023-04-24 08:05:00|155.45|155.25|155.5|155.35|155.5|155.4|155.25|155.15|41617
1682323800000|2023-04-24 08:10:00|155.45|155.4|155.15|155.1|155.5|155.4|155.15|155.1|36492
1682324100000|2023-04-24 08:15:00|155.1|155|154.9|154.8|155.2|155.15|154.9|154.8|14565
1682324400000|2023-04-24 08:20:00|154.95|154.9|154.75|154.65|155.05|155|154.75|154.65|60002
1682324700000|2023-04-24 08:25:00|154.8|154.7|154.75|154.7|154.95|154.85|154.7|154.6|99701
1682325000000|2023-04-24 08:30:00|154.85|154.75|154.7|154.6|154.9|154.85|154.7|154.6|29005
1682325300000|2023-04-24 08:35:00|154.75|154.65|154.75|154.65|154.85|154.75|154.7|154.6|43603
1682325600000|2023-04-24 08:40:00|154.8|154.7|154.8|154.7|155|154.9|154.75|154.65|48434
1682325900000|2023-04-24 08:45:00|154.9|154.8|155|154.9|155.05|154.95|154.85|154.8|37443
1682326200000|2023-04-24 08:50:00|155.05|154.95|155|154.95|155.15|155.05|155|154.9|34522
1682326500000|2023-04-24 08:55:00|154.95|154.85|154.95|154.9|155|154.9|154.9|154.85|32955
1682326800000|2023-04-24 09:00:00|154.9|154.85|154.9|154.8|154.95|154.9|154.75|154.65|53094
1682327100000|2023-04-24 09:05:00|154.85|154.75|154.85|154.75|154.85|154.75|154.7|154.6|34803
1682327400000|2023-04-24 09:10:00|154.9|154.8|154.95|154.85|154.95|154.9|154.8|154.75|33097
1682327700000|2023-04-24 09:15:00|155|154.9|155.05|155|155.15|155.05|155|154.9|62577
1682328000000|2023-04-24 09:20:00|155.1|155.05|155.05|154.95|155.15|155.1|155|154.95|34913
1682328300000|2023-04-24 09:25:00|155|155|154.85|154.75|155.05|155|154.85|154.75|49274
1682328600000|2023-04-24 09:30:00|154.8|154.8|154.95|154.85|154.95|154.9|154.8|154.75|26482
1682328900000|2023-04-24 09:35:00|154.9|154.8|154.8|154.75|154.9|154.8|154.75|154.65|40377
1682329200000|2023-04-24 09:40:00|154.85|154.7|154.9|154.85|155|154.9|154.85|154.7|18367
1682329500000|2023-04-24 09:45:00|154.95|154.9|154.95|154.9|155|154.9|154.9|154.85|17842
1682329800000|2023-04-24 09:50:00|155|154.95|154.95|154.9|155|154.95|154.95|154.85|20329
1682330100000|2023-04-24 09:55:00|155.2|155.1|155.1|155.05|155.4|155.3|154.9|154.85|48720
1682330400000|2023-04-24 10:00:00|155|154.95|154.85|154.75|155.05|154.95|154.8|154.75|17978
1682330700000|2023-04-24 10:05:00|154.9|154.8|154.95|154.85|155|154.9|154.8|154.7|53936
1682331000000|2023-04-24 10:10:00|155|154.9|155.05|154.95|155.2|155.1|154.9|154.8|25403
1682331300000|2023-04-24 10:15:00|155.1|155|155.2|155.1|155.2|155.1|155.05|154.95|16105
1682331600000|2023-04-24 10:20:00|155.15|155.05|155.3|155.2|155.3|155.2|155.15|155.05|33446
1682331900000|2023-04-24 10:25:00|155.25|155.25|155.25|155.2|155.4|155.3|155.25|155.15|70873
1682332200000|2023-04-24 10:30:00|155.2|155.1|155.1|155|155.2|155.1|155.05|154.95|94135
1682332500000|2023-04-24 10:35:00|155.05|155.05|155.05|155|155.15|155.05|155.05|155|28639
1682332800000|2023-04-24 10:40:00|155.15|155.05|155.2|155.15|155.25|155.15|155.15|155.05|11057
1682333100000|2023-04-24 10:45:00|155.15|155.1|155.2|155.1|155.2|155.1|155.15|155.1|29799
1682333400000|2023-04-24 10:50:00|155.25|155.15|155|154.9|155.25|155.15|155|154.9|27154
1682333700000|2023-04-24 10:55:00|154.95|154.85|154.9|154.85|154.95|154.9|154.9|154.85|8857
1682334000000|2023-04-24 11:00:00|155|154.9|155.1|155|155.25|155.2|155|154.9|25808
1682334300000|2023-04-24 11:05:00|155.05|154.95|155.2|155.1|155.2|155.15|155|154.9|8917
1682334600000|2023-04-24 11:10:00|155.25|155.15|155.15|155.05|155.25|155.15|155.15|155.05|27080
1682334900000|2023-04-24 11:15:00|155.1|155|155|154.9|155.1|155.05|154.95|154.9|35735
1682335200000|2023-04-24 11:20:00|154.95|154.85|155.2|155.1|155.2|155.1|154.95|154.85|19210
1682335500000|2023-04-24 11:25:00|155.15|155.15|155.25|155.15|155.25|155.15|155.15|155.15|29002
1682335800000|2023-04-24 11:30:00|155.3|155.2|155.2|155.1|155.3|155.2|155.2|155.1|33470
1682336100000|2023-04-24 11:35:00|155.15|155.15|155.3|155.2|155.3|155.25|155.15|155.15|37538
1682336400000|2023-04-24 11:40:00|155.25|155.15|155.15|155.1|155.3|155.15|155.15|155.1|38158
1682336700000|2023-04-24 11:45:00|155.1|155.05|155.1|155|155.15|155.05|154.9|154.85|34579
1682337000000|2023-04-24 11:50:00|155.15|155.05|155|154.9|155.15|155.05|155|154.9|10892
1682337300000|2023-04-24 11:55:00|154.95|154.95|155.05|154.95|155.05|154.95|154.95|154.9|37632
1682337600000|2023-04-24 12:00:00|155.15|155|155.1|155.05|155.2|155.1|155.1|155|13418
1682337900000|2023-04-24 12:05:00|155.15|155.1|155.2|155.1|155.4|155.3|155.15|155.1|23782
1682338200000|2023-04-24 12:10:00|155.15|155.05|155.05|154.95|155.15|155.05|155.05|154.95|61314
1682338500000|2023-04-24 12:15:00|155.1|155|155.05|155|155.1|155.05|155.05|154.95|4720
1682338800000|2023-04-24 12:20:00|155.1|155.05|154.95|154.9|155.1|155.05|154.9|154.85|41780
1682339100000|2023-04-24 12:25:00|155|154.85|154.85|154.75|155|154.9|154.8|154.75|115518
1682339400000|2023-04-24 12:30:00|154.95|154.85|154.8|154.75|154.95|154.85|154.7|154.6|25554
1682339700000|2023-04-24 12:35:00|154.85|154.8|154.9|154.85|155|154.9|154.85|154.8|54107
1682340000000|2023-04-24 12:40:00|154.85|154.75|155|154.95|155|154.95|154.85|154.75|23904
1682340300000|2023-04-24 12:45:00|155.05|155|154.95|154.9|155.1|155|154.95|154.85|28884
1682340600000|2023-04-24 12:50:00|155|154.95|154.85|154.75|155|154.95|154.85|154.75|16034
1682340900000|2023-04-24 12:55:00|154.8|154.7|154.6|154.55|154.8|154.7|154.6|154.55|37594
1682341200000|2023-04-24 13:00:00|154.65|154.6|154.75|154.7|154.85|154.8|154.65|154.6|27153
1682341500000|2023-04-24 13:05:00|154.8|154.75|154.85|154.8|154.9|154.85|154.8|154.75|11158
1682341800000|2023-04-24 13:10:00|154.9|154.85|154.85|154.8|154.95|154.85|154.85|154.8|15976
1682342100000|2023-04-24 13:15:00|154.9|154.75|155|154.9|155.15|155.05|154.9|154.75|68154
1682342400000|2023-04-24 13:20:00|155.05|154.95|155.25|155.2|155.3|155.2|155.05|154.95|97713
1682342700000|2023-04-24 13:25:00|155.2|155.15|155.4|155.3|155.4|155.3|155.2|155.15|28758
1682343000000|2023-04-24 13:30:00|155.45|155.35|155.15|155.1|155.5|155.4|155.15|155.05|76816
1682343300000|2023-04-24 13:35:00|155.2|155|154.9|154.8|155.2|155|154.85|154.8|58950
1682343600000|2023-04-24 13:40:00|154.85|154.85|154.9|154.85|154.95|154.85|154.7|154.6|60469
1682343900000|2023-04-24 13:45:00|154.95|154.9|154.75|154.7|154.95|154.9|154.65|154.6|84666
1682344200000|2023-04-24 13:50:00|154.7|154.6|154.75|154.7|154.8|154.7|154.65|154.6|31785
1682344500000|2023-04-24 13:55:00|154.8|154.75|154.75|154.65|154.85|154.75|154.65|154.6|32241
1682344800000|2023-04-24 14:00:00|154.7|154.6|154.75|154.65|154.75|154.7|154.65|154.6|39232
1682345100000|2023-04-24 14:05:00|154.7|154.6|154.7|154.65|154.75|154.65|154.65|154.6|17594
1682345400000|2023-04-24 14:10:00|154.65|154.6|154.75|154.7|154.75|154.7|154.65|154.6|36330
1682345700000|2023-04-24 14:15:00|154.7|154.65|154.65|154.6|154.7|154.65|154.65|154.6|19620
1682346000000|2023-04-24 14:20:00|154.7|154.65|154.7|154.65|154.75|154.7|154.7|154.6|58139
1682346300000|2023-04-24 14:25:00|154.75|154.7|154.7|154.65|154.75|154.7|154.7|154.65|66248
1682346600000|2023-04-24 14:30:00|154.75|154.7|154.75|154.7|154.8|154.75|154.75|154.7|23435
1682346900000|2023-04-24 14:35:00|154.7|154.65|154.7|154.65|154.7|154.65|154.65|154.6|25544
1682347200000|2023-04-24 14:40:00|154.8|154.7|154.65|154.55|154.8|154.7|154.65|154.55|21105
1682347500000|2023-04-24 14:45:00|154.6|154.5|154.15|154.1|154.6|154.55|154.05|154|49776
1682347800000|2023-04-24 14:50:00|154.2|154.15|154.4|154.35|154.45|154.4|154.2|154.15|76202
1682348100000|2023-04-24 14:55:00|154.55|154.45|154.45|154.4|154.6|154.5|154.45|154.4|18134
1682348400000|2023-04-24 15:00:00|154.5|154.45|154.3|154.25|154.55|154.5|154.3|154.25|20162
1682348700000|2023-04-24 15:05:00|154.35|154.3|154.2|154.15|154.5|154.4|154.2|154.15|39983
1682349000000|2023-04-24 15:10:00|154.25|154.2|154.3|154.25|154.3|154.25|154.25|154.15|12312
1682349300000|2023-04-24 15:15:00|154.35|154.3|153.75|153.7|154.35|154.3|153.75|153.7|66053
1682349600000|2023-04-24 15:20:00|153.8|153.75|153.75|153.7|153.95|153.85|153.7|153.65|57070
1682349900000|2023-04-24 15:25:00|153.7|153.65|153.75|153.7|153.85|153.8|153.7|153.65|91276
1682406000000|2023-04-25 07:00:00|152.45|152.25|152.35|152.15|152.45|152.25|152|151.8|457102
1682406300000|2023-04-25 07:05:00|152.2|152.1|152.5|152.3|153|152.85|152.1|152|373990
1682406600000|2023-04-25 07:10:00|152.45|152.25|152.5|152.4|152.85|152.7|152.3|152.15|63464
1682406900000|2023-04-25 07:15:00|152.65|152.55|151.75|151.65|152.8|152.7|151.75|151.65|43902
1682407200000|2023-04-25 07:20:00|151.85|151.7|152.05|151.9|152.15|152|151.7|151.6|87374
1682407500000|2023-04-25 07:25:00|152|151.8|151.5|151.4|152|151.85|151.4|151.25|127160
1682407800000|2023-04-25 07:30:00|151.45|151.45|151.45|151.35|151.55|151.45|151.25|151.1|309933
1682408100000|2023-04-25 07:35:00|151.4|151.25|150.9|150.7|151.4|151.25|150.8|150.7|124881
1682408400000|2023-04-25 07:40:00|150.85|150.75|151.55|151.4|151.55|151.4|150.85|150.75|150266
1682408700000|2023-04-25 07:45:00|151.6|151.45|151.6|151.5|151.7|151.6|151.5|151.4|46561
1682409000000|2023-04-25 07:50:00|151.55|151.55|151.45|151.35|151.55|151.55|151.35|151.25|218960
1682409300000|2023-04-25 07:55:00|151.6|151.4|151.6|151.45|151.8|151.7|151.6|151.4|30619
1682409600000|2023-04-25 08:00:00|151.7|151.5|151.8|151.7|151.8|151.7|151.5|151.4|41639
1682409900000|2023-04-25 08:05:00|151.85|151.75|151.45|151.35|151.85|151.75|151.45|151.3|13580
1682410200000|2023-04-25 08:10:00|151.4|151.3|151.4|151.35|151.55|151.45|151.4|151.3|67116
1682410500000|2023-04-25 08:15:00|151.45|151.4|151.6|151.5|151.75|151.65|151.4|151.4|37299
1682410800000|2023-04-25 08:20:00|151.55|151.55|151.45|151.35|151.55|151.55|151.45|151.35|62384
1682411100000|2023-04-25 08:25:00|151.5|151.4|151.7|151.6|151.7|151.65|151.5|151.4|62738
1682411400000|2023-04-25 08:30:00|151.75|151.65|152.05|152|152.05|152|151.75|151.65|49594
1682411700000|2023-04-25 08:35:00|152|151.9|152.45|152.35|152.5|152.4|152|151.9|32842
1682412000000|2023-04-25 08:40:00|152.5|152.4|152.5|152.4|152.5|152.4|152.3|152.15|56696
1682412300000|2023-04-25 08:45:00|152.45|152.45|152.4|152.3|152.45|152.45|152.3|152.2|33289
1682412600000|2023-04-25 08:50:00|152.35|152.2|152.2|152.1|152.35|152.25|152.05|151.95|47389
1682412900000|2023-04-25 08:55:00|152.25|152.15|152.5|152.4|152.5|152.4|152.25|152.15|10690
1682413200000|2023-04-25 09:00:00|152.45|152.35|152.4|152.3|152.45|152.35|152.35|152.3|4631
1682413500000|2023-04-25 09:05:00|152.25|152.15|152.4|152.3|152.45|152.4|152.25|152.15|44796
1682413800000|2023-04-25 09:10:00|152.35|152.25|152.65|152.55|152.65|152.55|152.35|152.25|23548
1682414100000|2023-04-25 09:15:00|152.6|152.5|152.6|152.5|152.75|152.65|152.6|152.5|18614
1682414400000|2023-04-25 09:20:00|152.55|152.55|152.5|152.4|152.65|152.6|152.45|152.35|20542
1682414700000|2023-04-25 09:25:00|152.45|152.35|152.5|152.4|152.55|152.45|152.45|152.35|20237
1682415000000|2023-04-25 09:30:00|152.55|152.45|152.5|152.4|152.55|152.5|152.5|152.4|13108
1682415300000|2023-04-25 09:35:00|152.45|152.35|152.3|152.2|152.5|152.45|152.25|152.2|91370
1682415600000|2023-04-25 09:40:00|152.25|152.25|152.3|152.2|152.3|152.25|152.25|152.2|12919
1682415900000|2023-04-25 09:45:00|152.2|152.25|152.3|152.2|152.4|152.3|152.2|152.1|26057
1682416200000|2023-04-25 09:50:00|152.35|152.25|152.4|152.3|152.5|152.4|152.35|152.25|18169
1682416500000|2023-04-25 09:55:00|152.35|152.35|153.2|153.1|153.3|153.25|152.35|152.3|63081
1682416800000|2023-04-25 10:00:00|153.05|153.15|152.85|152.75|153.05|153.15|152.85|152.7|46742
1682417100000|2023-04-25 10:05:00|152.8|152.7|152.75|152.65|152.85|152.75|152.65|152.55|25498
1682417400000|2023-04-25 10:10:00|152.7|152.6|153.05|152.95|153.05|152.95|152.7|152.6|41102
1682417700000|2023-04-25 10:15:00|153.1|153|153.2|153.1|153.2|153.15|153.05|152.95|51202
1682418000000|2023-04-25 10:20:00|153.15|153.05|153.2|153.1|153.6|153.5|153.1|153.05|36392
1682418300000|2023-04-25 10:25:00|153.25|153.05|153.3|153.2|153.35|153.25|153.1|153|3175
1682418600000|2023-04-25 10:30:00|153.4|153.25|153.4|153.3|153.45|153.4|153.35|153.25|29845
1682418900000|2023-04-25 10:35:00|153.45|153.35|153.7|153.6|153.7|153.6|153.4|153.3|23539
1682419200000|2023-04-25 10:40:00|153.65|153.55|153.65|153.6|153.7|153.65|153.55|153.5|32926
1682419500000|2023-04-25 10:45:00|153.6|153.55|153.6|153.5|153.6|153.6|153.6|153.5|11192
1682419800000|2023-04-25 10:50:00|153.55|153.55|153.6|153.55|153.6|153.55|153.55|153.5|33796
1682420100000|2023-04-25 10:55:00|153.65|153.6|153.6|153.55|153.8|153.7|153.6|153.55|46789
1682420400000|2023-04-25 11:00:00|153.65|153.5|153.65|153.55|153.7|153.65|153.65|153.5|84217
1682420700000|2023-04-25 11:05:00|153.7|153.6|153.7|153.6|153.8|153.75|153.6|153.55|62439
1682421000000|2023-04-25 11:10:00|153.65|153.65|153.75|153.65|153.75|153.65|153.65|153.65|11940
1682421300000|2023-04-25 11:15:00|153.7|153.7|153.75|153.65|153.8|153.7|153.7|153.65|399981
1682421600000|2023-04-25 11:20:00|153.7|153.7|153.7|153.6|153.8|153.7|153.7|153.6|118006
1682421900000|2023-04-25 11:25:00|153.75|153.65|153.7|153.6|153.75|153.7|153.65|153.6|27560
1682422200000|2023-04-25 11:30:00|153.65|153.65|153.65|153.55|153.7|153.65|153.65|153.55|12269
1682422500000|2023-04-25 11:35:00|153.7|153.6|153.7|153.6|153.7|153.6|153.65|153.55|24405
1682422800000|2023-04-25 11:40:00|153.75|153.65|153.65|153.55|153.75|153.7|153.6|153.55|11443
1682423100000|2023-04-25 11:45:00|153.7|153.6|153.75|153.65|153.8|153.7|153.65|153.55|44628
1682423400000|2023-04-25 11:50:00|153.85|153.7|154.2|154.1|154.2|154.1|153.8|153.7|61785
1682423700000|2023-04-25 11:55:00|154.15|154.15|154.55|154.45|154.55|154.45|154.15|154.1|31855
1682424000000|2023-04-25 12:00:00|154.5|154.5|154.5|154.4|154.5|154.5|154.3|154.2|84685
1682424300000|2023-04-25 12:05:00|154.45|154.35|154.35|154.25|154.5|154.4|154.35|154.25|33036
1682424600000|2023-04-25 12:10:00|154.3|154.2|154.6|154.5|154.6|154.5|154.3|154.2|72235
1682424900000|2023-04-25 12:15:00|154.55|154.55|154.6|154.5|154.6|154.55|154.55|154.45|126949
1682425200000|2023-04-25 12:20:00|154.55|154.55|154.05|154|154.55|154.55|154.05|153.95|63562
1682425500000|2023-04-25 12:25:00|154.1|154.05|154.25|154.2|154.25|154.2|154.1|154.05|23284
1682425800000|2023-04-25 12:30:00|154.2|154.15|154.25|154.15|154.4|154.35|154.15|154.1|41156
1682426100000|2023-04-25 12:35:00|154.2|154.1|154.05|154|154.3|154.2|154.05|153.95|26683
1682426400000|2023-04-25 12:40:00|153.9|153.85|153.55|153.45|153.9|153.85|153.55|153.45|20995
1682426700000|2023-04-25 12:45:00|153.6|153.5|153.65|153.6|153.8|153.7|153.55|153.45|20007
1682427000000|2023-04-25 12:50:00|153.6|153.55|153.7|153.6|153.7|153.65|153.5|153.4|110682
1682427300000|2023-04-25 12:55:00|153.75|153.65|153.6|153.5|153.8|153.7|153.6|153.5|16320
1682427600000|2023-04-25 13:00:00|153.65|153.55|153.6|153.5|153.65|153.6|153.6|153.5|71550
1682427900000|2023-04-25 13:05:00|153.55|153.55|153.7|153.65|153.7|153.65|153.55|153.55|27749
1682428200000|2023-04-25 13:10:00|153.65|153.6|153.7|153.6|153.7|153.6|153.6|153.55|14696
1682428500000|2023-04-25 13:15:00|153.75|153.65|153.85|153.75|153.85|153.75|153.7|153.6|17755
1682428800000|2023-04-25 13:20:00|153.9|153.8|153.9|153.8|153.9|153.85|153.9|153.75|4792
1682429100000|2023-04-25 13:25:00|153.85|153.85|153.9|153.8|153.9|153.85|153.8|153.75|16851
1682429400000|2023-04-25 13:30:00|153.85|153.75|153.75|153.7|153.95|153.9|153.75|153.7|33780
1682429700000|2023-04-25 13:35:00|153.8|153.75|153.55|153.45|153.8|153.75|153.5|153.4|70563
1682430000000|2023-04-25 13:40:00|153.5|153.4|153.25|153.2|153.55|153.4|153.2|153.1|26380
1682430300000|2023-04-25 13:45:00|153.3|153.25|153.35|153.25|153.45|153.4|153.2|153.15|44324
1682430600000|2023-04-25 13:50:00|153.3|153.3|153.4|153.35|153.45|153.35|153.25|153.15|38651
1682430900000|2023-04-25 13:55:00|153.45|153.4|153.35|153.2|153.5|153.4|153.35|153.2|17610
1682431200000|2023-04-25 14:00:00|153.25|153.05|153.05|152.95|153.25|153.15|152.9|152.8|38875
1682431500000|2023-04-25 14:05:00|153|153|153.05|152.95|153.15|153.05|153|152.9|17659
1682431800000|2023-04-25 14:10:00|153|152.9|153.05|152.95|153.05|153|152.85|152.8|24715
1682432100000|2023-04-25 14:15:00|153|153|152.9|152.8|153|153|152.75|152.65|27260
1682432400000|2023-04-25 14:20:00|152.85|152.85|152.8|152.75|153|152.9|152.8|152.7|28764
1682432700000|2023-04-25 14:25:00|152.85|152.7|152.85|152.75|152.85|152.8|152.75|152.7|14669
1682433000000|2023-04-25 14:30:00|152.8|152.85|152.7|152.65|153|152.9|152.7|152.65|27852
1682433300000|2023-04-25 14:35:00|152.65|152.6|152.7|152.65|152.8|152.7|152.6|152.55|21775
1682433600000|2023-04-25 14:40:00|152.75|152.7|152.7|152.65|152.8|152.75|152.7|152.65|18597
1682433900000|2023-04-25 14:45:00|152.75|152.7|153.05|153|153.1|153|152.7|152.7|27844
1682434200000|2023-04-25 14:50:00|153.1|153.05|153.1|153|153.25|153.2|153.05|152.95|51571
1682434500000|2023-04-25 14:55:00|153.15|153.05|153.05|153|153.15|153.1|152.9|152.85|51208
1682434800000|2023-04-25 15:00:00|153.1|152.95|152.95|152.85|153.1|152.95|152.85|152.8|31317
1682435100000|2023-04-25 15:05:00|153|152.9|153.1|153.05|153.15|153.1|152.95|152.9|50168
1682435400000|2023-04-25 15:10:00|153.15|153|153.05|152.95|153.15|153.1|153|152.95|12671
1682435700000|2023-04-25 15:15:00|153|153|152.9|152.85|153.05|153|152.9|152.85|31537
1682436000000|2023-04-25 15:20:00|152.95|152.9|153|152.95|153.25|153.2|152.95|152.9|84889
1682436300000|2023-04-25 15:25:00|152.95|152.9|153|152.9|153|152.95|152.9|152.85|38361
1682492400000|2023-04-26 07:00:00|154.05|152.95|152.6|152.35|154.05|153.4|152.5|152.2|380367
1682492700000|2023-04-26 07:05:00|152.65|152.45|152.65|152.5|153.1|152.95|152.55|152.4|45409
1682493000000|2023-04-26 07:10:00|152.5|152.35|151.2|151.1|152.5|152.4|151.1|150.9|179744
1682493300000|2023-04-26 07:15:00|151.25|151.15|151.35|151.15|151.55|151.4|151.25|151.1|123769
1682493600000|2023-04-26 07:20:00|151.3|151.05|152.1|151.9|152.1|151.9|151.15|151.05|94098
1682493900000|2023-04-26 07:25:00|152.05|151.95|151.7|151.6|152.1|151.95|151.6|151.45|57616
1682494200000|2023-04-26 07:30:00|151.65|151.55|151.55|151.45|151.85|151.7|151.25|151.15|48883
1682494500000|2023-04-26 07:35:00|151.5|151.4|151.15|151|151.7|151.6|151.15|151|179202
1682494800000|2023-04-26 07:40:00|151.1|151.05|150.45|150.3|151.15|151.1|150.35|150.2|113957
1682495100000|2023-04-26 07:45:00|150.4|150.25|150.5|150.4|150.7|150.55|150.35|150.2|141779
1682495400000|2023-04-26 07:50:00|150.45|150.3|150.6|150.45|150.6|150.5|150.25|150.15|39156
1682495700000|2023-04-26 07:55:00|150.55|150.5|150.6|150.45|150.8|150.7|150.45|150.35|94199
1682496000000|2023-04-26 08:00:00|150.55|150.4|150.75|150.6|150.95|150.8|150.55|150.4|123143
1682496300000|2023-04-26 08:05:00|150.7|150.55|150.2|150.15|150.75|150.55|150.15|150.05|142329
1682496600000|2023-04-26 08:10:00|150.15|150.1|150.45|150.35|150.45|150.35|150.1|150|76333
1682496900000|2023-04-26 08:15:00|150.55|150.4|150.75|150.65|150.9|150.75|150.5|150.4|66450
1682497200000|2023-04-26 08:20:00|150.65|150.55|151|150.9|151.05|150.95|150.55|150.5|175780
1682497500000|2023-04-26 08:25:00|151.05|150.95|151.3|151.2|151.3|151.2|151.05|150.95|67194
1682497800000|2023-04-26 08:30:00|151.4|151.25|151.45|151.4|151.6|151.5|151.35|151.25|45681
1682498100000|2023-04-26 08:35:00|151.4|151.3|151.3|151.2|151.45|151.4|151.25|151.2|22071
1682498400000|2023-04-26 08:40:00|151.2|151.15|151.1|151.05|151.2|151.15|150.85|150.7|40716
1682498700000|2023-04-26 08:45:00|151.15|151.1|151.45|151.35|151.55|151.45|151.15|151.1|75517
1682499000000|2023-04-26 08:50:00|151.5|151.4|151.55|151.5|151.7|151.55|151.45|151.35|26016
1682499300000|2023-04-26 08:55:00|151.5|151.45|151.55|151.45|151.6|151.5|151.5|151.45|102840
1682499600000|2023-04-26 09:00:00|151.6|151.5|151.5|151.4|151.7|151.6|151.45|151.35|21429
1682499900000|2023-04-26 09:05:00|151.45|151.35|151.35|151.25|151.45|151.35|151.3|151.2|24349
1682500200000|2023-04-26 09:10:00|151.25|151.2|151.3|151.2|151.6|151.5|151.25|151.2|35055
1682500500000|2023-04-26 09:15:00|151.25|151.15|151.3|151.25|151.35|151.25|151.05|150.95|28407
1682500800000|2023-04-26 09:20:00|151.45|151.35|151.3|151.25|151.45|151.35|151.25|151.15|40331
1682501100000|2023-04-26 09:25:00|151.4|151.3|151.15|151.05|151.45|151.35|151.1|151.05|22954
1682501400000|2023-04-26 09:30:00|151.25|151.1|151.15|151.05|151.25|151.2|151|150.9|37644
1682501700000|2023-04-26 09:35:00|151.1|151|151.4|151.3|151.4|151.3|151.1|151|30694
1682502000000|2023-04-26 09:40:00|151.45|151.4|151.6|151.5|151.85|151.75|151.45|151.4|18353
1682502300000|2023-04-26 09:45:00|151.65|151.55|151.65|151.55|151.8|151.7|151.5|151.4|98704
1682502600000|2023-04-26 09:50:00|151.6|151.5|151.2|151.1|151.6|151.5|151.15|151.05|47714
1682502900000|2023-04-26 09:55:00|151.3|151.15|151.45|151.4|151.5|151.45|151.2|151.1|20602
1682503200000|2023-04-26 10:00:00|151.5|151.45|151.95|151.85|151.95|151.85|151.5|151.4|19850
1682503500000|2023-04-26 10:05:00|152|151.95|151.95|151.85|152.25|152.15|151.85|151.75|94457
1682503800000|2023-04-26 10:10:00|152|151.9|151.9|151.8|152.1|152.05|151.9|151.8|52476
1682504100000|2023-04-26 10:15:00|151.95|151.85|152|151.9|152.05|152|151.85|151.8|35845
1682504400000|2023-04-26 10:20:00|151.95|151.95|151.75|151.65|151.95|151.95|151.7|151.6|18473
1682504700000|2023-04-26 10:25:00|151.8|151.7|151.9|151.8|151.95|151.85|151.6|151.5|43597
1682505000000|2023-04-26 10:30:00|151.95|151.75|151.75|151.7|152|151.9|151.6|151.55|27596
1682505300000|2023-04-26 10:35:00|151.8|151.65|151.65|151.6|151.8|151.75|151.6|151.5|34659
1682505600000|2023-04-26 10:40:00|151.6|151.5|151.8|151.7|151.85|151.75|151.55|151.5|8291
1682505900000|2023-04-26 10:45:00|151.75|151.75|152|151.9|152|151.9|151.75|151.7|61609
1682506200000|2023-04-26 10:50:00|151.95|151.85|151.65|151.55|152|151.85|151.65|151.55|6071
1682506500000|2023-04-26 10:55:00|151.6|151.5|151.7|151.6|151.7|151.6|151.45|151.35|10107
1682506800000|2023-04-26 11:00:00|151.75|151.7|151.6|151.5|151.75|151.7|151.45|151.35|20111
1682507100000|2023-04-26 11:05:00|151.5|151.4|151.3|151.2|151.5|151.4|151.3|151.2|12538
1682507400000|2023-04-26 11:10:00|151.25|151.15|151|150.95|151.3|151.25|151|150.9|68622
1682507700000|2023-04-26 11:15:00|151.05|151|151.25|151.15|151.35|151.3|151|150.95|30119
1682508000000|2023-04-26 11:20:00|151.2|151.1|151.15|151.05|151.25|151.15|151|150.9|20762
1682508300000|2023-04-26 11:25:00|151.1|151.1|150.95|150.85|151.15|151.1|150.95|150.85|39700
1682508600000|2023-04-26 11:30:00|151.05|150.9|151.1|151|151.3|151.25|151.05|150.9|28763
1682508900000|2023-04-26 11:35:00|151.2|151.1|151.35|151.25|151.35|151.3|151.15|151.05|45146
1682509200000|2023-04-26 11:40:00|151.45|151.3|151.8|151.7|151.9|151.85|151.3|151.2|42412
1682509500000|2023-04-26 11:45:00|151.85|151.75|151.4|151.3|151.85|151.75|151.4|151.3|43343
1682509800000|2023-04-26 11:50:00|151.35|151.25|151.25|151.15|151.4|151.35|151.25|151.15|6216
1682510100000|2023-04-26 11:55:00|151.3|151.2|151.4|151.35|151.45|151.35|151.3|151.2|9829
1682510400000|2023-04-26 12:00:00|151.35|151.3|151.4|151.3|151.4|151.35|151.25|151.15|20103
1682510700000|2023-04-26 12:05:00|151.35|151.35|151.6|151.55|151.6|151.55|151.3|151.2|18920
1682511000000|2023-04-26 12:10:00|151.65|151.6|151.25|151.2|151.65|151.6|151.25|151.2|58218
1682511300000|2023-04-26 12:15:00|151.3|151.25|151.35|151.25|151.35|151.25|151.2|151.1|17862
1682511600000|2023-04-26 12:20:00|151.3|151.2|151.55|151.5|151.6|151.5|151.3|151.2|24245
1682511900000|2023-04-26 12:25:00|151.5|151.4|151.6|151.45|151.6|151.45|151.4|151.3|25815
1682512200000|2023-04-26 12:30:00|151.7|151.55|151.6|151.55|151.7|151.55|151.5|151.4|22848
1682512500000|2023-04-26 12:35:00|151.65|151.6|151.75|151.65|151.8|151.75|151.6|151.5|31767
1682512800000|2023-04-26 12:40:00|151.85|151.7|151.95|151.85|152|151.9|151.8|151.7|82384
1682513100000|2023-04-26 12:45:00|152|151.9|152.15|152.05|152.2|152.1|151.85|151.7|53762
1682513400000|2023-04-26 12:50:00|152.05|152|152|151.95|152.05|152|151.95|151.85|34904
1682513700000|2023-04-26 12:55:00|152.1|152|152|151.9|152.15|152.05|151.9|151.8|31129
1682514000000|2023-04-26 13:00:00|151.9|151.95|151.7|151.65|151.95|151.95|151.6|151.5|70191
1682514300000|2023-04-26 13:05:00|151.65|151.6|151.6|151.5|151.65|151.65|151.6|151.5|18667
1682514600000|2023-04-26 13:10:00|151.55|151.45|151.7|151.6|151.75|151.65|151.4|151.35|58990
1682514900000|2023-04-26 13:15:00|151.65|151.65|151.7|151.6|151.75|151.65|151.6|151.55|26537
1682515200000|2023-04-26 13:20:00|151.65|151.65|151.55|151.45|151.75|151.65|151.45|151.35|37734
1682515500000|2023-04-26 13:25:00|151.5|151.5|151.7|151.65|151.75|151.7|151.5|151.45|15186
1682515800000|2023-04-26 13:30:00|151.75|151.7|151.85|151.8|152.05|152|151.75|151.7|106750
1682516100000|2023-04-26 13:35:00|151.9|151.85|151.85|151.75|152.1|152|151.85|151.75|65862
1682516400000|2023-04-26 13:40:00|151.9|151.8|152|151.9|152.1|152|151.85|151.8|42700
1682516700000|2023-04-26 13:45:00|151.95|151.85|152.05|151.95|152.1|152|151.75|151.7|28756
1682517000000|2023-04-26 13:50:00|152|152|151.7|151.65|152.05|152|151.6|151.55|45528
1682517300000|2023-04-26 13:55:00|151.75|151.6|151.65|151.55|151.75|151.6|151.45|151.4|75320
1682517600000|2023-04-26 14:00:00|151.7|151.6|151.75|151.7|151.8|151.7|151.55|151.45|28068
1682517900000|2023-04-26 14:05:00|151.85|151.75|151.95|151.9|152|151.9|151.6|151.55|46570
1682518200000|2023-04-26 14:10:00|152|151.95|151.9|151.8|152|151.95|151.9|151.8|36995
1682518500000|2023-04-26 14:15:00|151.85|151.75|151.15|151.05|152.05|151.95|151.1|151.05|53526
1682518800000|2023-04-26 14:20:00|151.1|151.1|151.3|151.25|151.35|151.3|151.1|151.1|44813
1682519100000|2023-04-26 14:25:00|151.35|151.3|151.35|151.3|151.35|151.3|151.2|151.15|18366
1682519400000|2023-04-26 14:30:00|151.4|151.35|151.25|151.15|151.5|151.45|151.2|151.15|58093
1682519700000|2023-04-26 14:35:00|151.2|151.2|151.2|151.15|151.35|151.3|151.2|151.15|15856
1682520000000|2023-04-26 14:40:00|151.15|151.1|151.2|151.1|151.35|151.25|151.1|151.05|39193
1682520300000|2023-04-26 14:45:00|151.15|151.15|151.05|151|151.15|151.15|151|150.95|41761
1682520600000|2023-04-26 14:50:00|151|150.95|151.05|151|151.1|151.05|151|150.95|39638
1682520900000|2023-04-26 14:55:00|151.1|151.05|150.95|150.9|151.15|151.1|150.9|150.85|31112
1682521200000|2023-04-26 15:00:00|151|150.95|151.2|151.1|151.2|151.1|151|150.95|77182
1682521500000|2023-04-26 15:05:00|151.15|151.15|151.35|151.3|151.4|151.3|151.15|151.15|37214
1682521800000|2023-04-26 15:10:00|151.4|151.35|151.4|151.35|151.45|151.35|151.35|151.25|63590
1682522100000|2023-04-26 15:15:00|151.45|151.4|151.55|151.5|151.75|151.65|151.45|151.4|47455
1682522400000|2023-04-26 15:20:00|151.5|151.45|151.65|151.55|151.65|151.55|151.3|151.2|54200
1682522700000|2023-04-26 15:25:00|151.6|151.65|151.8|151.7|152|151.9|151.6|151.65|105817
1682578800000|2023-04-27 07:00:00|151.25|151.2|151.95|151.8|152.3|152.1|151.25|151.2|72861
1682579100000|2023-04-27 07:05:00|152.05|151.85|151.6|151.45|152.05|151.85|151.1|150.9|97360
1682579400000|2023-04-27 07:10:00|151.7|151.5|151.65|151.5|151.95|151.8|151.6|151.45|40720
1682579700000|2023-04-27 07:15:00|151.7|151.55|151.2|151|151.95|151.85|151.1|150.95|47471
1682580000000|2023-04-27 07:20:00|151.15|150.95|150.75|150.6|151.15|150.95|150.55|150.4|85176
1682580300000|2023-04-27 07:25:00|150.7|150.55|151.4|151.3|151.45|151.3|150.7|150.55|60409
1682580600000|2023-04-27 07:30:00|151.5|151.35|151.15|151.05|151.5|151.4|151.05|150.9|74568
1682580900000|2023-04-27 07:35:00|151.2|151.1|151.45|151.3|151.5|151.4|151.15|151.05|83160
1682581200000|2023-04-27 07:40:00|151.35|151.2|151.95|151.85|151.95|151.85|151.35|151.2|44682
1682581500000|2023-04-27 07:45:00|152|151.8|152.55|152.4|152.55|152.4|151.95|151.8|32278
1682581800000|2023-04-27 07:50:00|152.5|152.35|152.75|152.6|152.75|152.65|152.45|152.35|15661
1682582100000|2023-04-27 07:55:00|152.85|152.7|153|152.85|153|152.9|152.85|152.7|32954
1682582400000|2023-04-27 08:00:00|152.9|152.9|152.6|152.45|152.95|152.9|152.6|152.45|19349
1682582700000|2023-04-27 08:05:00|152.55|152.35|152.65|152.55|152.65|152.55|152.4|152.35|41765
1682583000000|2023-04-27 08:10:00|152.7|152.6|152.55|152.45|152.8|152.75|152.55|152.45|16998
1682583300000|2023-04-27 08:15:00|152.45|152.4|152.5|152.4|152.6|152.45|152.35|152.25|86625
1682583600000|2023-04-27 08:20:00|152.4|152.35|152.45|152.35|152.65|152.55|152.4|152.3|29219
1682583900000|2023-04-27 08:25:00|152.6|152.5|152.4|152.3|152.6|152.5|152.4|152.3|25225
1682584200000|2023-04-27 08:30:00|152.35|152.25|152.25|152.15|152.4|152.35|152.25|152.15|7896
1682584500000|2023-04-27 08:35:00|152.2|152.2|152.2|152.1|152.4|152.3|152.15|152.05|36009
1682584800000|2023-04-27 08:40:00|152.15|152.05|152.45|152.35|152.55|152.4|152.05|151.95|26364
1682585100000|2023-04-27 08:45:00|152.4|152.3|152.5|152.4|152.5|152.4|152.3|152.25|10057
1682585400000|2023-04-27 08:50:00|152.6|152.45|152.8|152.75|152.8|152.75|152.6|152.45|12536
1682585700000|2023-04-27 08:55:00|152.85|152.9|153|152.9|153|152.9|152.85|152.85|32524
1682586000000|2023-04-27 09:00:00|153.15|152.95|153.1|153|153.3|153.2|153.05|152.95|44445
1682586300000|2023-04-27 09:05:00|153.15|153.05|153.15|153.05|153.3|153.25|153.15|153.05|15307
1682586600000|2023-04-27 09:10:00|153.1|153.1|153.1|153.05|153.3|153.2|152.95|152.85|171084
1682586900000|2023-04-27 09:15:00|153.2|153.1|153.25|153.15|153.3|153.15|153|152.9|23289
1682587200000|2023-04-27 09:20:00|153.2|153.2|152.85|152.75|153.3|153.25|152.85|152.75|46741
1682587500000|2023-04-27 09:25:00|152.9|152.8|152.85|152.75|152.95|152.85|152.8|152.75|26969
1682587800000|2023-04-27 09:30:00|152.8|152.65|152.55|152.45|152.8|152.7|152.45|152.35|28580
1682588100000|2023-04-27 09:35:00|152.5|152.5|152.65|152.55|152.65|152.55|152.45|152.4|27433
1682588400000|2023-04-27 09:40:00|152.7|152.6|153|152.9|153|152.9|152.7|152.6|16122
1682588700000|2023-04-27 09:45:00|152.95|152.85|152.85|152.8|152.95|152.85|152.75|152.7|73940
1682589000000|2023-04-27 09:50:00|152.8|152.7|152.8|152.7|152.95|152.85|152.75|152.7|110506
1682589300000|2023-04-27 09:55:00|152.75|152.75|152.65|152.6|152.8|152.75|152.65|152.55|23289
1682589600000|2023-04-27 10:00:00|152.6|152.55|152.55|152.45|152.8|152.75|152.45|152.35|24434
1682589900000|2023-04-27 10:05:00|152.65|152.55|152.6|152.5|152.85|152.75|152.6|152.5|33314
1682590200000|2023-04-27 10:10:00|152.65|152.55|152.75|152.65|152.75|152.65|152.55|152.45|11777
1682590500000|2023-04-27 10:15:00|152.8|152.7|152.75|152.7|152.85|152.75|152.75|152.7|32388
1682590800000|2023-04-27 10:20:00|152.65|152.6|152.55|152.45|152.75|152.7|152.4|152.35|27604
1682591100000|2023-04-27 10:25:00|152.6|152.5|152.45|152.35|152.7|152.6|152.45|152.35|19612
1682591400000|2023-04-27 10:30:00|152.5|152.4|152.6|152.5|152.6|152.55|152.5|152.35|27340
1682591700000|2023-04-27 10:35:00|152.55|152.55|152.65|152.55|152.65|152.6|152.5|152.4|10889
1682592000000|2023-04-27 10:40:00|152.7|152.6|152.5|152.45|152.7|152.6|152.5|152.45|14481
1682592300000|2023-04-27 10:45:00|152.4|152.35|152.6|152.5|152.75|152.65|152.4|152.3|26997
1682592600000|2023-04-27 10:50:00|152.55|152.45|152.55|152.5|152.6|152.55|152.55|152.45|5946
1682592900000|2023-04-27 10:55:00|152.5|152.45|152.55|152.5|152.55|152.5|152.5|152.45|22490
1682593200000|2023-04-27 11:00:00|152.5|152.45|152.35|152.3|152.55|152.45|152.25|152.2|40519
1682593500000|2023-04-27 11:05:00|152.3|152.25|152.6|152.55|152.6|152.55|152.3|152.25|22317
1682593800000|2023-04-27 11:10:00|152.55|152.45|152.5|152.45|152.55|152.45|152.5|152.4|2770
1682594100000|2023-04-27 11:15:00|152.45|152.4|152.65|152.55|152.65|152.55|152.35|152.3|11031
1682594400000|2023-04-27 11:20:00|152.7|152.6|152.7|152.65|152.8|152.7|152.65|152.6|8097
1682594700000|2023-04-27 11:25:00|152.65|152.55|152.7|152.6|152.7|152.6|152.6|152.5|14326
1682595000000|2023-04-27 11:30:00|152.75|152.65|152.85|152.75|152.95|152.9|152.75|152.65|63957
1682595300000|2023-04-27 11:35:00|152.8|152.8|152.95|152.85|153|152.9|152.8|152.75|24908
1682595600000|2023-04-27 11:40:00|152.9|152.8|152.95|152.85|152.95|152.9|152.9|152.8|14021
1682595900000|2023-04-27 11:45:00|152.9|152.9|153.15|153.1|153.2|153.1|152.9|152.9|21255
1682596200000|2023-04-27 11:50:00|153.2|153.05|153.1|153.05|153.2|153.05|153.1|153.05|10837
1682596500000|2023-04-27 11:55:00|153.05|153|153.05|153|153.1|153.05|153.05|153|30151
1682596800000|2023-04-27 12:00:00|153|152.95|152.95|152.85|153|152.95|152.95|152.85|15009
1682597100000|2023-04-27 12:05:00|152.9|152.9|152.95|152.9|152.95|152.9|152.9|152.85|7540
1682597400000|2023-04-27 12:10:00|153|152.85|152.9|152.85|153|152.9|152.85|152.8|66061
1682597700000|2023-04-27 12:15:00||152.8||152.85||152.85||152.8|9296
1682598000000|2023-04-27 12:20:00|152.8|152.75|152.85|152.8|152.95|152.9|152.8|152.7|13548
1682598300000|2023-04-27 12:25:00|152.8|152.75|152.75|152.65|152.85|152.75|152.7|152.65|27017
1682598600000|2023-04-27 12:30:00|152.95|152.8|153.15|153.05|153.2|153.1|152.75|152.5|99459
1682598900000|2023-04-27 12:35:00|153.2|153.1|153|152.9|153.25|153.15|152.95|152.9|30457
1682599200000|2023-04-27 12:40:00|152.95|152.95|153.15|153.1|153.2|153.15|152.95|152.9|25857
1682599500000|2023-04-27 12:45:00|153.25|153.2|153.3|153.25|153.4|153.35|153.2|153.15|31482
1682599800000|2023-04-27 12:50:00|153.25|153.2|153.4|153.3|153.4|153.3|153.2|153.15|11220
1682600100000|2023-04-27 12:55:00|153.5|153.35|153.5|153.45|153.55|153.5|153.4|153.35|69639
1682600400000|2023-04-27 13:00:00|153.55|153.5|153.65|153.55|153.65|153.55|153.5|153.4|36587
1682600700000|2023-04-27 13:05:00|153.6|153.5|153.5|153.45|153.65|153.55|153.5|153.45|27534
1682601000000|2023-04-27 13:10:00|153.45|153.4|153.15|153.1|153.45|153.4|153.15|153.1|25913
1682601300000|2023-04-27 13:15:00|153.2|153.15|153.15|153.1|153.2|153.15|153.1|153.05|29835
1682601600000|2023-04-27 13:20:00|153.1|153|153.05|152.95|153.15|153.05|152.95|152.9|56418
1682601900000|2023-04-27 13:25:00|153|153|153.15|153.05|153.2|153.1|153|152.9|56578
1682602200000|2023-04-27 13:30:00|153.1|153.1|153|152.95|153.35|153.25|152.95|152.85|84508
1682602500000|2023-04-27 13:35:00|153.1|153|152.65|152.6|153.1|153|152.65|152.55|18074
1682602800000|2023-04-27 13:40:00|152.7|152.65|152.7|152.65|152.9|152.85|152.6|152.5|37558
1682603100000|2023-04-27 13:45:00|152.65|152.6|152.75|152.65|152.8|152.7|152.6|152.5|33675
1682603400000|2023-04-27 13:50:00|152.8|152.7|152.85|152.75|153|152.95|152.7|152.65|39061
1682603700000|2023-04-27 13:55:00|152.8|152.8|152.35|152.25|152.8|152.8|152.35|152.25|34340
1682604000000|2023-04-27 14:00:00|152.3|152.1|152.2|152.15|152.45|152.4|152.1|152.05|84239
1682604300000|2023-04-27 14:05:00|152.15|152.1|151.8|151.75|152.15|152.1|151.8|151.75|51866
1682604600000|2023-04-27 14:10:00|151.85|151.7|152.15|152.1|152.15|152.1|151.8|151.7|52783
1682604900000|2023-04-27 14:15:00|152.1|152.05|152.15|152.05|152.2|152.1|152.05|151.95|39628
1682605200000|2023-04-27 14:20:00|152.1|151.95|152.15|152.1|152.15|152.1|152|151.9|31463
1682605500000|2023-04-27 14:25:00|152.2|152.05|152.15|152.1|152.2|152.1|152.05|152|23288
1682605800000|2023-04-27 14:30:00|152.1|152.05|151.9|151.85|152.2|152.15|151.9|151.8|39982
1682606100000|2023-04-27 14:35:00|151.95|151.9|152.05|152|152.1|152.05|151.95|151.85|38001
1682606400000|2023-04-27 14:40:00|152.1|152.05|151.95|151.85|152.15|152.1|151.95|151.85|42087
1682606700000|2023-04-27 14:45:00|152|151.9|152.2|152.1|152.25|152.2|152|151.9|42711
1682607000000|2023-04-27 14:50:00|152.25|152.15|152.1|152.05|152.25|152.2|152.05|151.95|68834
1682607300000|2023-04-27 14:55:00|152.05|152|152.15|152.05|152.15|152.1|151.95|151.9|42659
1682607600000|2023-04-27 15:00:00|152.1|152.1|152.05|152|152.1|152.1|151.95|151.9|46776
1682607900000|2023-04-27 15:05:00|152|151.9|151.85|151.8|152.05|152|151.85|151.8|273645
1682608200000|2023-04-27 15:10:00|151.9|151.85|151.65|151.6|151.9|151.85|151.6|151.55|99687
1682608500000|2023-04-27 15:15:00|151.7|151.65|151.7|151.65|151.7|151.65|151.65|151.6|37156
1682608800000|2023-04-27 15:20:00|151.75|151.7|151.9|151.85|151.9|151.85|151.7|151.65|85231
1682609100000|2023-04-27 15:25:00|151.95|151.9|151.9|151.85|152.1|152|151.85|151.8|60810
1682665200000|2023-04-28 07:00:00|152.9|152.4|153.25|153.05|153.3|153.05|152.6|152.35|295287
1682665500000|2023-04-28 07:05:00|153.4|153.15|152.85|152.7|153.5|153.3|152.8|152.7|37261
1682665800000|2023-04-28 07:10:00|152.7|152.55|152.05|151.9|152.75|152.6|152|151.9|18702
1682666100000|2023-04-28 07:15:00|152|151.7|151.85|151.7|152|151.9|151.7|151.6|22764
1682666400000|2023-04-28 07:20:00|151.8|151.8|152|151.85|152.15|152.05|151.75|151.65|61639
1682666700000|2023-04-28 07:25:00|151.95|151.8|152|151.85|152.05|151.9|151.85|151.75|29789
1682667000000|2023-04-28 07:30:00|151.9|151.9|151.6|151.45|151.95|151.9|151.45|151.4|53343
1682667300000|2023-04-28 07:35:00|151.55|151.4|151.1|151|151.55|151.4|150.9|150.8|33822
1682667600000|2023-04-28 07:40:00|151.2|151.1|151.2|151.05|151.4|151.3|151.15|151|43174
1682667900000|2023-04-28 07:45:00|151.15|151|151.3|151.15|151.3|151.15|150.85|150.75|34237
1682668200000|2023-04-28 07:50:00|151.35|151.2|151.25|151.15|151.35|151.25|151.2|151.05|45187
1682668500000|2023-04-28 07:55:00|151.35|151.2|151.4|151.25|151.45|151.35|151.25|151.15|16518
1682668800000|2023-04-28 08:00:00|151.45|151.3|151.25|151.15|151.45|151.35|151.15|151|57062
1682669100000|2023-04-28 08:05:00|151.35|151.2|151|150.85|151.4|151.25|150.9|150.8|14380
1682669400000|2023-04-28 08:10:00|150.95|150.8|150.9|150.8|151.1|151|150.85|150.75|40476
1682669700000|2023-04-28 08:15:00|150.85|150.75|151.1|151|151.15|151.05|150.8|150.65|67820
1682670000000|2023-04-28 08:20:00|151.15|150.9|150.9|150.8|151.15|150.9|150.9|150.8|5652
1682670300000|2023-04-28 08:25:00|150.7|150.6|150.65|150.55|150.85|150.75|150.55|150.45|84990
1682670600000|2023-04-28 08:30:00|150.55|150.45|150.25|150.15|150.55|150.45|150.25|150.15|106669
1682670900000|2023-04-28 08:35:00|150.2|150.05|150.2|150.1|150.25|150.15|149.9|149.8|68266
1682671200000|2023-04-28 08:40:00|150.15|150.05|149.95|149.85|150.25|150.15|149.95|149.85|32819
1682671500000|2023-04-28 08:45:00|149.9|149.8|150.2|150.1|150.2|150.1|149.9|149.8|24531
1682671800000|2023-04-28 08:50:00|150.15|150.05|149.95|149.85|150.2|150.1|149.95|149.85|53135
1682672100000|2023-04-28 08:55:00|150|149.9|149.95|149.85|150|149.9|149.9|149.8|49496
1682672400000|2023-04-28 09:00:00|149.9|149.8|150.15|150.05|150.2|150.1|149.85|149.8|42256
1682672700000|2023-04-28 09:05:00|150.2|150.1|150.1|150|150.3|150.2|150.05|149.95|69130
1682673000000|2023-04-28 09:10:00|150.05|149.95|150.3|150.2|150.3|150.2|150|149.9|58875
1682673300000|2023-04-28 09:15:00|150.45|150.25|150.55|150.45|150.6|150.45|150.35|150.25|40180
1682673600000|2023-04-28 09:20:00|150.5|150.5|150.8|150.7|150.8|150.7|150.4|150.3|70836
1682673900000|2023-04-28 09:25:00|150.75|150.65|150.85|150.75|150.85|150.75|150.65|150.55|37745
1682674200000|2023-04-28 09:30:00|150.8|150.7|150.85|150.75|150.85|150.75|150.75|150.6|16867
1682674500000|2023-04-28 09:35:00|150.8|150.7|150.7|150.6|150.85|150.75|150.65|150.55|15911
1682674800000|2023-04-28 09:40:00|150.75|150.65|150.85|150.75|150.85|150.75|150.65|150.55|35815
1682675100000|2023-04-28 09:45:00|150.8|150.7|150.75|150.65|150.8|150.75|150.75|150.65|46897
1682675400000|2023-04-28 09:50:00|150.8|150.7|151|150.95|151.1|151|150.8|150.7|84419
1682675700000|2023-04-28 09:55:00|151.05|151|151.15|151.05|151.35|151.25|151|151|76144
1682676000000|2023-04-28 10:00:00|151.1|151.1|151.3|151.2|151.3|151.25|151|150.95|40720
1682676300000|2023-04-28 10:05:00|151.25|151.15|151.5|151.4|151.5|151.4|151.15|151.1|28198
1682676600000|2023-04-28 10:10:00|151.4|151.45|151.4|151.3|151.4|151.45|151.4|151.3|13686
1682676900000|2023-04-28 10:15:00|151.5|151.4|151.3|151.25|151.5|151.45|151.2|151.15|18067
1682677200000|2023-04-28 10:20:00|151.45|151.35|151.4|151.3|151.45|151.35|151.4|151.3|4466
1682677500000|2023-04-28 10:25:00|151.35|151.25|151.4|151.3|151.4|151.3|151.35|151.25|9135
1682677800000|2023-04-28 10:30:00|151.35|151.25|151.15|151.05|151.35|151.3|151.15|151.05|40157
1682678100000|2023-04-28 10:35:00|151.2|151.1|151.2|151.1|151.2|151.15|151.2|151.05|22998
1682678400000|2023-04-28 10:40:00|151|151.15|150.8|150.7|151.1|151.15|150.8|150.7|27910
1682678700000|2023-04-28 10:45:00|150.85|150.75|150.9|150.8|150.95|150.9|150.8|150.75|15548
1682679000000|2023-04-28 10:50:00|150.85|150.75|151.05|150.95|151.05|150.95|150.75|150.7|13166
1682679300000|2023-04-28 10:55:00|151|150.9|151|150.9|151.05|151|151|150.9|23255
1682679600000|2023-04-28 11:00:00|151.05|150.95|151|150.9|151.15|151.1|150.95|150.85|13541
1682679900000|2023-04-28 11:05:00|151.05|150.95|151|150.9|151.05|151|150.9|150.85|17448
1682680200000|2023-04-28 11:10:00|151.05|150.95|151.1|151|151.15|151.05|151|150.9|8318
1682680500000|2023-04-28 11:15:00|151.15|151.05|151.05|151|151.15|151.05|151.05|151|25150
1682680800000|2023-04-28 11:20:00|151.1|151.05|151.15|151.05|151.15|151.05|151.05|151|3502
1682681100000|2023-04-28 11:25:00|151.2|151.1|151.55|151.45|151.55|151.45|151.2|151.1|16281
1682681400000|2023-04-28 11:30:00|151.5|151.4|151.55|151.45|151.6|151.5|151.5|151.4|9541
1682681700000|2023-04-28 11:35:00|151.6|151.5|151.6|151.5|151.7|151.6|151.5|151.45|22515
1682682000000|2023-04-28 11:40:00|151.65|151.55|151.55|151.45|151.65|151.55|151.55|151.45|37760
1682682300000|2023-04-28 11:45:00|151.6|151.5|151.4|151.35|151.6|151.5|151.4|151.35|19089
1682682600000|2023-04-28 11:50:00|151.45|151.4|151.35|151.25|151.45|151.4|151.35|151.25|13133
1682682900000|2023-04-28 11:55:00|151.5|151.3|151.55|151.45|151.55|151.45|151.45|151.3|4931
1682683200000|2023-04-28 12:00:00|151.5|151.4|151.45|151.35|151.55|151.45|151.4|151.3|45373
1682683500000|2023-04-28 12:05:00|151.5|151.4|151.75|151.65|151.75|151.65|151.45|151.35|19423
1682683800000|2023-04-28 12:10:00|151.7|151.6|151.8|151.7|151.85|151.8|151.7|151.6|7286
1682684100000|2023-04-28 12:15:00|151.85|151.75|151.85|151.75|151.9|151.85|151.85|151.75|15143
1682684400000|2023-04-28 12:20:00|151.9|151.8|151.8|151.7|151.9|151.8|151.75|151.65|18744
1682684700000|2023-04-28 12:25:00|151.75|151.75|151.75|151.65|151.8|151.75|151.75|151.55|20272
1682685000000|2023-04-28 12:30:00|151.7|151.55|151.55|151.45|151.8|151.75|151.5|151.4|39901
1682685300000|2023-04-28 12:35:00|151.5|151.4|151.6|151.5|151.7|151.6|151.45|151.4|10819
1682685600000|2023-04-28 12:40:00|151.65|151.55|151.65|151.55|151.7|151.6|151.6|151.5|24440
1682685900000|2023-04-28 12:45:00|151.6|151.5|151.45|151.4|151.65|151.55|151.45|151.4|16503
1682686200000|2023-04-28 12:50:00|151.5|151.35|151.5|151.45|151.5|151.45|151.5|151.35|41447
1682686500000|2023-04-28 12:55:00|151.45|151.4|151.35|151.25|151.5|151.45|151.3|151.25|14677
1682686800000|2023-04-28 13:00:00|151.3|151.3|151.3|151.2|151.35|151.3|151.25|151.15|13672
1682687100000|2023-04-28 13:05:00|151.35|151.25|151.35|151.25|151.35|151.25|151.35|151.25|1678
1682687400000|2023-04-28 13:10:00||151.3||151.25||151.3||151.25|34579
1682687700000|2023-04-28 13:15:00|151.4|151.3|151.8|151.7|151.8|151.7|151.35|151.25|43708
1682688000000|2023-04-28 13:20:00|151.75|151.75|151.65|151.55|151.75|151.75|151.5|151.45|51759
1682688300000|2023-04-28 13:25:00|151.55|151.45|151.35|151.25|151.6|151.55|151.35|151.25|22546
1682688600000|2023-04-28 13:30:00|151.3|151.2|151.2|151.1|151.3|151.2|151|150.95|93668
1682688900000|2023-04-28 13:35:00|151.25|151.15|151.5|151.4|151.5|151.4|151.2|151.15|42179
1682689200000|2023-04-28 13:40:00|151.45|151.45|151.4|151.3|151.6|151.5|151.4|151.3|20367
1682689500000|2023-04-28 13:45:00|151.45|151.35|151.5|151.4|151.65|151.55|151.45|151.35|43672
1682689800000|2023-04-28 13:50:00|151.55|151.45|151.55|151.5|151.55|151.5|151.5|151.45|30349
1682690100000|2023-04-28 13:55:00|151.5|151.45|151.45|151.35|151.5|151.5|151.4|151.3|21716
1682690400000|2023-04-28 14:00:00|151.4|151.4|151.55|151.5|151.6|151.5|151.4|151.35|43073
1682690700000|2023-04-28 14:05:00|151.5|151.45|151.5|151.45|151.55|151.5|151.45|151.4|40390
1682691000000|2023-04-28 14:10:00|151.55|151.5|151.8|151.75|151.85|151.75|151.55|151.45|51299
1682691300000|2023-04-28 14:15:00|151.85|151.8|152.05|152|152.1|152|151.85|151.8|63787
1682691600000|2023-04-28 14:20:00|152.1|152.05|152.05|151.95|152.2|152.1|152|151.95|60075
1682691900000|2023-04-28 14:25:00|152.2|152|152.05|151.95|152.2|152.1|151.95|151.85|43578
1682692200000|2023-04-28 14:30:00|152|151.9|151.75|151.65|152|151.9|151.65|151.55|18059
1682692500000|2023-04-28 14:35:00|151.8|151.7|151.8|151.7|151.8|151.75|151.7|151.65|72919
1682692800000|2023-04-28 14:40:00|151.75|151.75|151.9|151.8|151.95|151.9|151.7|151.65|39747
1682693100000|2023-04-28 14:45:00|151.85|151.85|152|151.95|152.1|152|151.85|151.75|112476
1682693400000|2023-04-28 14:50:00|152.05|152|151.75|151.7|152.05|152|151.75|151.7|21865
1682693700000|2023-04-28 14:55:00|151.8|151.75|151.4|151.35|151.8|151.75|151.35|151.25|34704
1682694000000|2023-04-28 15:00:00|151.5|151.4|151.2|151.15|151.5|151.4|151.1|151.05|40832
1682694300000|2023-04-28 15:05:00|151.25|151.2|151.45|151.4|151.55|151.5|151.25|151.15|56032
1682694600000|2023-04-28 15:10:00|151.45|151.35|151.5|151.4|151.65|151.5|151.45|151.3|12427
1682694900000|2023-04-28 15:15:00|151.45|151.35|151.55|151.45|151.6|151.5|151.45|151.35|6527
1682695200000|2023-04-28 15:20:00|151.6|151.4|151.65|151.55|151.75|151.6|151.5|151.4|19050
1682695500000|2023-04-28 15:25:00|151.7|151.6|151.75|151.6|151.8|151.7|151.6|151.45|44809
1683010800000|2023-05-02 07:00:00|152.5|152.2|153.35|153.05|153.55|153.3|151.9|151.65|144077
1683011100000|2023-05-02 07:05:00|153.4|153.1|153.95|153.75|154.8|154.55|153.4|153.1|299699
1683011400000|2023-05-02 07:10:00|154|153.8|154.1|154|154.45|154.3|154|153.8|132547
1683011700000|2023-05-02 07:15:00|154.05|153.95|153.9|153.75|154.3|154.15|153.6|153.45|48098
1683012000000|2023-05-02 07:20:00|154|153.8|153.8|153.65|154|153.9|153.65|153.5|51395
1683012300000|2023-05-02 07:25:00|153.75|153.7|153.75|153.6|153.9|153.8|153.5|153.4|54671
1683012600000|2023-05-02 07:30:00|153.7|153.65|153.75|153.65|153.8|153.65|153.5|153.35|85146
1683012900000|2023-05-02 07:35:00|153.8|153.6|153.75|153.6|153.85|153.75|153.7|153.55|64418
1683013200000|2023-05-02 07:40:00|153.7|153.65|153.7|153.6|153.85|153.75|153.65|153.6|66105
1683013500000|2023-05-02 07:45:00|153.8|153.65|153.55|153.45|153.8|153.7|153.5|153.4|122078
1683013800000|2023-05-02 07:50:00|153.4|153.3|153.45|153.3|153.6|153.5|153.35|153.3|56385
1683014100000|2023-05-02 07:55:00|153.4|153.35|153.1|153|153.5|153.35|153.1|153|58286
1683014400000|2023-05-02 08:00:00|153.05|152.95|152.95|152.85|153.1|153|152.85|152.7|52102
1683014700000|2023-05-02 08:05:00|152.9|152.75|152.7|152.6|153.05|152.9|152.65|152.6|33793
1683015000000|2023-05-02 08:10:00|152.85|152.8|152.6|152.5|152.85|152.8|152.6|152.5|69750
1683015300000|2023-05-02 08:15:00|152.7|152.6|153.05|152.95|153.25|153.1|152.7|152.6|72169
1683015600000|2023-05-02 08:20:00|152.95|152.9|152.95|152.8|153.05|152.95|152.9|152.8|59724
1683015900000|2023-05-02 08:25:00|152.9|152.85|153|152.95|153.05|152.95|152.9|152.85|32433
1683016200000|2023-05-02 08:30:00|153.05|152.9|152.95|152.85|153.1|153|152.9|152.8|28301
1683016500000|2023-05-02 08:35:00|152.9|152.8|153.5|153.45|153.55|153.45|152.75|152.65|110726
1683016800000|2023-05-02 08:40:00|153.45|153.35|153.55|153.45|153.55|153.45|153.45|153.35|32521
1683017100000|2023-05-02 08:45:00|153.7|153.6|153.7|153.6|153.8|153.7|153.6|153.5|61939
1683017400000|2023-05-02 08:50:00|153.75|153.65|153.75|153.65|153.8|153.7|153.65|153.6|51274
1683017700000|2023-05-02 08:55:00|153.65|153.55|153.75|153.65|153.8|153.75|153.65|153.55|18975
1683018000000|2023-05-02 09:00:00|153.65|153.55|153.65|153.55|153.8|153.7|153.6|153.5|40846
1683018300000|2023-05-02 09:05:00|153.6|153.5|153.2|153.15|153.6|153.5|153.2|153.15|32482
1683018600000|2023-05-02 09:10:00|153.3|153.2|153.3|153.2|153.4|153.3|153.25|153.15|110750
1683018900000|2023-05-02 09:15:00|153.4|153.25|153.5|153.4|153.55|153.45|153.3|153.2|43660
1683019200000|2023-05-02 09:20:00|153.45|153.45|153.2|153.1|153.45|153.45|153.2|153.1|51463
1683019500000|2023-05-02 09:25:00|153.15|153.05|152.8|152.7|153.15|153.05|152.8|152.7|73584
1683019800000|2023-05-02 09:30:00|152.95|152.85|152.95|152.85|153.15|153.05|152.85|152.75|70511
1683020100000|2023-05-02 09:35:00|153|152.9|152.95|152.85|153.05|152.95|152.95|152.85|51220
1683020400000|2023-05-02 09:40:00|153|152.9|153.05|152.95|153.05|153|152.85|152.75|44487
1683020700000|2023-05-02 09:45:00|153.2|153.05|153.25|153.15|153.3|153.2|153.15|153.05|55005
1683021000000|2023-05-02 09:50:00|153.2|153.1|152.95|152.85|153.25|153.15|152.85|152.8|42152
1683021300000|2023-05-02 09:55:00|153|152.9|152.9|152.8|153.05|152.95|152.85|152.75|127779
1683021600000|2023-05-02 10:00:00|152.8|152.75|152.5|152.4|152.8|152.75|152.35|152.3|103127
1683021900000|2023-05-02 10:05:00|152.55|152.45|152.7|152.6|152.7|152.65|152.4|152.35|73575
1683022200000|2023-05-02 10:10:00|152.65|152.55|152.8|152.7|152.85|152.75|152.6|152.55|18916
1683022500000|2023-05-02 10:15:00|152.75|152.65|152.7|152.65|152.75|152.7|152.7|152.65|32524
1683022800000|2023-05-02 10:20:00|152.6|152.6|152.7|152.6|152.75|152.65|152.6|152.55|16228
1683023100000|2023-05-02 10:25:00|152.75|152.65|153.05|152.95|153.05|152.95|152.7|152.6|36642
1683023400000|2023-05-02 10:30:00|153|152.85|152.7|152.6|153|152.85|152.7|152.6|36879
1683023700000|2023-05-02 10:35:00|152.75|152.7|152.7|152.65|152.75|152.7|152.7|152.6|32952
1683024000000|2023-05-02 10:40:00|152.75|152.6|152.55|152.45|152.75|152.65|152.55|152.45|25943
1683024300000|2023-05-02 10:45:00|152.6|152.5|152.6|152.55|152.65|152.6|152.55|152.5|20905
1683024600000|2023-05-02 10:50:00|152.55|152.5|152.65|152.6|152.65|152.6|152.55|152.5|27093
1683024900000|2023-05-02 10:55:00|152.6|152.55|152.4|152.3|152.65|152.6|152.35|152.3|33355
1683025200000|2023-05-02 11:00:00|152.45|152.35|152.4|152.3|152.45|152.4|152.35|152.3|32470
1683025500000|2023-05-02 11:05:00|152.45|152.35|152.45|152.35|152.45|152.35|152.3|152.2|27304
1683025800000|2023-05-02 11:10:00|152.55|152.4|152.45|152.35|152.6|152.55|152.35|152.3|54978
1683026100000|2023-05-02 11:15:00|152.4|152.3|152.35|152.25|152.4|152.3|152.3|152.25|34336
1683026400000|2023-05-02 11:20:00|152.4|152.3|152.05|152|152.4|152.3|151.9|151.85|79523
1683026700000|2023-05-02 11:25:00|152.1|152.05|152|151.95|152.1|152.05|152|151.9|37733
1683027000000|2023-05-02 11:30:00|152.05|152|152.15|152.1|152.25|152.15|152|152|45968
1683027300000|2023-05-02 11:35:00|152.2|152.15|152|151.95|152.2|152.15|152|151.95|22797
1683027600000|2023-05-02 11:40:00|152.05|151.9|152.05|151.95|152.1|152.05|152|151.9|60757
1683027900000|2023-05-02 11:45:00|152.1|152|152|151.95|152.1|152.05|152|151.9|32233
1683028200000|2023-05-02 11:50:00|152.05|151.9|152.05|151.95|152.05|152|152|151.9|33814
1683028500000|2023-05-02 11:55:00|152|152|152.05|152|152.1|152|152|151.95|18365
1683028800000|2023-05-02 12:00:00|152|151.95|152|151.95|152|151.95|152|151.95|27263
1683029100000|2023-05-02 12:05:00|||||||||11691
1683029400000|2023-05-02 12:10:00|||||||||33618
1683029700000|2023-05-02 12:15:00|151.95|151.9|151.75|151.7|151.95|151.9|151.7|151.65|17230
1683030000000|2023-05-02 12:20:00|151.8|151.75|151.95|151.9|152|151.9|151.8|151.75|13684
1683030300000|2023-05-02 12:25:00|152|151.95|152.05|152|152.05|152|152|151.95|22047
1683030600000|2023-05-02 12:30:00|152|151.9|152.15|152.05|152.15|152.1|151.9|151.8|17892
1683030900000|2023-05-02 12:35:00|152.2|152.1|152.35|152.3|152.4|152.35|152.2|152.1|90786
1683031200000|2023-05-02 12:40:00|152.3|152.2|152.35|152.3|152.4|152.35|152.3|152.2|28920
1683031500000|2023-05-02 12:45:00|152.3|152.25|152.25|152.2|152.3|152.25|152.2|152.1|13354
1683031800000|2023-05-02 12:50:00|152.3|152.25|152.2|152.1|152.4|152.3|152.2|152.1|32660
1683032100000|2023-05-02 12:55:00|152.25|152.15|152.2|152.15|152.25|152.15|152.05|151.95|31758
1683032400000|2023-05-02 13:00:00|152.15|152.1|152.15|152.1|152.35|152.25|152.15|152.1|35633
1683032700000|2023-05-02 13:05:00|152.05|152|151.95|151.85|152.05|152|151.9|151.85|51928
1683033000000|2023-05-02 13:10:00|152|151.9|151.9|151.8|152|151.95|151.9|151.8|61949
1683033300000|2023-05-02 13:15:00|151.85|151.75|151.95|151.85|152|151.9|151.75|151.65|23557
1683033600000|2023-05-02 13:20:00|152|151.9|151.9|151.85|152|151.95|151.9|151.85|9432
1683033900000|2023-05-02 13:25:00|151.85|151.8|152.15|152.05|152.15|152.05|151.85|151.8|67024
1683034200000|2023-05-02 13:30:00|152.1|152|151.7|151.65|152.35|152.25|151.55|151.45|51981
1683034500000|2023-05-02 13:35:00|151.75|151.6|150.85|150.75|151.75|151.6|150.7|150.6|100352
1683034800000|2023-05-02 13:40:00|150.9|150.85|151|150.85|151.25|151.15|150.85|150.75|159614
1683035100000|2023-05-02 13:45:00|151.05|150.9|151|150.9|151.1|151|150.95|150.85|67533
1683035400000|2023-05-02 13:50:00|151.05|150.95|151.1|151|151.1|151.05|150.95|150.9|32576
1683035700000|2023-05-02 13:55:00|151.05|150.95|151|150.9|151.15|151.05|151|150.9|48546
1683036000000|2023-05-02 14:00:00|151.05|150.95|150.65|150.55|151.05|150.95|150.6|150.5|63271
1683036300000|2023-05-02 14:05:00|150.6|150.5|150.75|150.65|150.8|150.7|150.6|150.5|60008
1683036600000|2023-05-02 14:10:00|150.8|150.7|150.5|150.4|150.8|150.75|150.35|150.3|63773
1683036900000|2023-05-02 14:15:00|150.6|150.45|150.25|150.2|150.65|150.55|150.15|150.05|202731
1683037200000|2023-05-02 14:20:00|150.3|150.15|150.45|150.35|150.55|150.5|150.2|150.15|83870
1683037500000|2023-05-02 14:25:00|150.4|150.3|150.55|150.45|150.6|150.5|150.4|150.3|71900
1683037800000|2023-05-02 14:30:00|150.5|150.4|150.55|150.45|150.6|150.5|150.4|150.3|72458
1683038100000|2023-05-02 14:35:00|150.5|150.4|150.6|150.5|150.7|150.6|150.5|150.4|62442
1683038400000|2023-05-02 14:40:00|150.65|150.55|150.45|150.4|150.65|150.55|150.45|150.35|25954
1683038700000|2023-05-02 14:45:00|150.5|150.45|150.6|150.5|150.6|150.55|150.45|150.4|56820
1683039000000|2023-05-02 14:50:00|150.55|150.55|150.6|150.55|150.65|150.6|150.55|150.45|55382
1683039300000|2023-05-02 14:55:00|150.55|150.5|150.2|150.15|150.55|150.5|150.2|150.1|20901
1683039600000|2023-05-02 15:00:00|150.3|150.25|150.45|150.35|150.45|150.4|149.9|149.8|159470
1683039900000|2023-05-02 15:05:00|150.5|150.4|150.35|150.3|150.55|150.5|150.25|150.2|69735
1683040200000|2023-05-02 15:10:00|150.45|150.35|150.45|150.35|150.45|150.4|150.3|150.25|57951
1683040500000|2023-05-02 15:15:00|150.55|150.4|150.5|150.45|150.55|150.45|150.45|150.35|63171
1683040800000|2023-05-02 15:20:00|150.55|150.4|150.55|150.5|150.55|150.5|150.4|150.35|43164
1683041100000|2023-05-02 15:25:00|150.5|150.45|150.45|150.4|150.55|150.5|150.35|150.25|200694
1683097200000|2023-05-03 07:00:00|150.95|150.5|151.9|151.65|152|151.75|150.9|150.5|183130
1683097500000|2023-05-03 07:05:00|152|151.7|152.1|152|152.15|152.05|151.9|151.7|71284
1683097800000|2023-05-03 07:10:00|152.15|152.05|151.3|151.1|152.35|152.2|151.1|150.9|74833
1683098100000|2023-05-03 07:15:00|151.35|151.15|151.6|151.5|151.7|151.6|151|150.9|45135
1683098400000|2023-05-03 07:20:00|151.65|151.55|152.1|151.95|152.1|151.95|151.6|151.55|24210
1683098700000|2023-05-03 07:25:00|152.2|152.05|152.45|152.35|152.8|152.6|152.2|152.05|109334
1683099000000|2023-05-03 07:30:00|152.55|152.4|152.45|152.35|152.6|152.45|152.4|152.35|69289
1683099300000|2023-05-03 07:35:00|152.5|152.4|152.25|152.1|152.5|152.4|152.15|152|21584
1683099600000|2023-05-03 07:40:00|152.2|152.25|152.1|152|152.35|152.25|152|151.85|67020
1683099900000|2023-05-03 07:45:00|152.15|152.05|151.95|151.85|152.2|152.15|151.75|151.65|69161
1683100200000|2023-05-03 07:50:00|151.9|151.75|151.85|151.75|152|151.9|151.75|151.6|853928
1683100500000|2023-05-03 07:55:00|151.9|151.8|151.95|151.9|152.1|152|151.85|151.8|74878
1683100800000|2023-05-03 08:00:00|152|151.95|151.95|151.85|152.1|152|151.9|151.8|25527
1683101100000|2023-05-03 08:05:00|152|151.9|152.45|152.4|152.45|152.4|151.95|151.85|686858
1683101400000|2023-05-03 08:10:00|152.5|152.45|152.2|152.15|152.75|152.65|152.2|152.1|46951
1683101700000|2023-05-03 08:15:00|152.25|152.2|152.4|152.3|152.5|152.4|152.2|152.15|36489
1683102000000|2023-05-03 08:20:00|152.5|152.35|152.75|152.65|152.75|152.7|152.5|152.35|23443
1683102300000|2023-05-03 08:25:00|152.8|152.7|152.75|152.65|152.85|152.75|152.65|152.55|129269
1683102600000|2023-05-03 08:30:00|152.7|152.75|153|152.9|153|152.9|152.7|152.7|32528
1683102900000|2023-05-03 08:35:00|152.95|152.95|153.2|153.1|153.25|153.15|152.95|152.95|72431
1683103200000|2023-05-03 08:40:00|153.25|153.15|152.65|152.55|153.25|153.15|152.65|152.55|41526
1683103500000|2023-05-03 08:45:00|152.6|152.5|152.05|151.95|152.6|152.5|152|151.9|108877
1683103800000|2023-05-03 08:50:00|152.1|152|152.05|151.95|152.15|152.05|151.9|151.85|28640
1683104100000|2023-05-03 08:55:00|151.95|151.85|152.05|151.9|152.1|152|151.85|151.75|71015
1683104400000|2023-05-03 09:00:00|152|151.95|152.1|152|152.15|152.05|152|151.95|30307
1683104700000|2023-05-03 09:05:00|152|151.95|152.1|152|152.1|152|151.85|151.75|35399
1683105000000|2023-05-03 09:10:00|152.15|152.05|152.1|152|152.2|152.1|152.05|151.95|152626
1683105300000|2023-05-03 09:15:00|152.05|151.95|152.1|152|152.1|152|151.95|151.9|29088
1683105600000|2023-05-03 09:20:00|152.2|152.05|152.25|152.2|152.3|152.25|152.2|152.05|9285
1683105900000|2023-05-03 09:25:00|152.2|152.1|152.35|152.25|152.35|152.3|152.2|152.1|15057
1683106200000|2023-05-03 09:30:00|152.4|152.3|152.45|152.35|152.5|152.4|152.4|152.3|26681
1683106500000|2023-05-03 09:35:00|152.4|152.3|152.1|152|152.4|152.3|152.1|152|40446
1683106800000|2023-05-03 09:40:00|152.15|152.05|152.2|152.15|152.2|152.15|152.15|152.05|22967
1683107100000|2023-05-03 09:45:00|152.15|152.1|152.2|152.1|152.2|152.15|152|151.95|32527
1683107400000|2023-05-03 09:50:00|152.25|152.15|152.5|152.4|152.5|152.4|152.15|152.1|86506
1683107700000|2023-05-03 09:55:00|152.45|152.45|152.3|152.2|152.45|152.45|152.15|152.1|46290
1683108000000|2023-05-03 10:00:00|152.35|152.25|152.6|152.5|152.8|152.7|152.35|152.25|70025
1683108300000|2023-05-03 10:05:00|152.55|152.55|152.6|152.5|152.6|152.55|152.55|152.5|105990
1683108600000|2023-05-03 10:10:00|152.75|152.55|152.65|152.55|152.75|152.7|152.65|152.55|18743
1683108900000|2023-05-03 10:15:00|152.7|152.65|152.6|152.55|152.75|152.7|152.6|152.55|40158
1683109200000|2023-05-03 10:20:00|152.65|152.5|153.05|152.95|153.05|152.95|152.6|152.5|36182
1683109500000|2023-05-03 10:25:00|153|152.9|153.1|153|153.1|153|152.85|152.75|66626
1683109800000|2023-05-03 10:30:00|153.05|153.05|153.1|153|153.1|153.05|152.95|152.85|39832
1683110100000|2023-05-03 10:35:00|153.05|153.05|153.2|153.1|153.2|153.1|152.9|152.85|68052
1683110400000|2023-05-03 10:40:00|153.15|153.15|153.1|153|153.25|153.15|153|152.9|21205
1683110700000|2023-05-03 10:45:00|153.05|152.9|152.9|152.8|153.05|152.95|152.9|152.8|30487
1683111000000|2023-05-03 10:50:00|152.85|152.75|152.85|152.75|152.85|152.8|152.7|152.65|20634
1683111300000|2023-05-03 10:55:00|152.9|152.8|153.25|153.15|153.25|153.2|152.85|152.75|50015
1683111600000|2023-05-03 11:00:00|153.3|153.2|153.3|153.2|153.4|153.3|153.2|153.1|111948
1683111900000|2023-05-03 11:05:00|153.25|153.25|153.55|153.45|153.6|153.5|153.25|153.15|79727
1683112200000|2023-05-03 11:10:00|153.5|153.4|153.45|153.35|153.55|153.45|153.2|153.1|46964
1683112500000|2023-05-03 11:15:00|153.4|153.3|153.45|153.35|153.45|153.35|153.2|153.1|36031
1683112800000|2023-05-03 11:20:00|153.4|153.4|153.4|153.3|153.45|153.4|153.3|153.2|262476
1683113100000|2023-05-03 11:25:00|153.35|153.25|153.25|153.15|153.4|153.3|153.15|153.1|62293
1683113400000|2023-05-03 11:30:00|153.3|153.2|153.2|153.1|153.3|153.2|153.2|153.1|39953
1683113700000|2023-05-03 11:35:00|153.25|153.15|153.1|153.05|153.3|153.2|153.1|153|79991
1683114000000|2023-05-03 11:40:00|153.05|152.95|153.2|153.1|153.2|153.1|153.05|152.95|16351
1683114300000|2023-05-03 11:45:00|153.15|153.15|152.95|152.85|153.2|153.15|152.95|152.85|251178
1683114600000|2023-05-03 11:50:00|152.9|152.8|152.95|152.85|153.05|152.95|152.9|152.8|36069
1683114900000|2023-05-03 11:55:00|152.9|152.9|152.9|152.85|152.95|152.9|152.9|152.85|10939
1683115200000|2023-05-03 12:00:00|152.95|152.9|152.45|152.35|153.05|153|152.45|152.35|80551
1683115500000|2023-05-03 12:05:00|152.5|152.4|152.15|152.1|152.5|152.4|152.15|152.05|366970
1683115800000|2023-05-03 12:10:00|152.1|152.05|152.05|151.9|152.15|152.1|152|151.9|76144
1683116100000|2023-05-03 12:15:00|152|151.85|152.35|152.25|152.4|152.35|151.85|151.55|134493
1683116400000|2023-05-03 12:20:00|152.4|152.3|152.05|151.95|152.45|152.35|151.95|151.85|29930
1683116700000|2023-05-03 12:25:00|152|151.9|151.95|151.85|152|151.95|151.85|151.75|10294
1683117000000|2023-05-03 12:30:00|152|151.9|151.95|151.9|152.05|151.95|151.9|151.85|20738
1683117300000|2023-05-03 12:35:00|151.9|151.8|151.95|151.85|152|151.9|151.85|151.75|32434
1683117600000|2023-05-03 12:40:00|152|151.9|151.95|151.85|152|151.95|151.9|151.8|20336
1683117900000|2023-05-03 12:45:00|152|151.9|152|151.9|152|151.9|151.95|151.85|15445
1683118200000|2023-05-03 12:50:00|152.05|151.95|151.9|151.85|152.15|152.05|151.9|151.8|27345
1683118500000|2023-05-03 12:55:00|151.95|151.9|152|151.95|152.05|151.95|151.95|151.9|91571
1683118800000|2023-05-03 13:00:00|151.95|151.9|151.85|151.75|152|151.95|151.8|151.7|30308
1683119100000|2023-05-03 13:05:00|151.9|151.8|152|151.9|152|151.9|151.9|151.75|19447
1683119400000|2023-05-03 13:10:00|152.05|151.95|152.2|152.1|152.2|152.1|152.05|151.9|35367
1683119700000|2023-05-03 13:15:00|152.3|152.15|152.2|152.1|152.3|152.25|152.1|152.05|15040
1683120000000|2023-05-03 13:20:00|152.15|152.15|152.15|152.05|152.2|152.15|152.1|152.05|17696
1683120300000|2023-05-03 13:25:00|152.1|152|152|151.9|152.15|152.1|152|151.9|15384
1683120600000|2023-05-03 13:30:00|152.05|151.95|152|151.9|152.15|152.1|151.95|151.85|39622
1683120900000|2023-05-03 13:35:00|151.95|151.95|152.05|151.95|152.1|152|151.95|151.85|38126
1683121200000|2023-05-03 13:40:00|152.1|152|151.95|151.85|152.1|152.05|151.95|151.85|52758
1683121500000|2023-05-03 13:45:00|152|151.9|152.1|152|152.1|152.05|152|151.85|41427
1683121800000|2023-05-03 13:50:00|152.05|152.05|152.05|151.95|152.05|152.05|151.95|151.85|31656
1683122100000|2023-05-03 13:55:00|152|152|152.35|152.15|152.35|152.15|152|151.95|54404
1683122400000|2023-05-03 14:00:00|152.45|152.2|152.1|152.05|152.5|152.4|152.1|152.05|53768
1683122700000|2023-05-03 14:05:00|152.15|152.1|152.1|152|152.3|152.2|151.95|151.9|185551
1683123000000|2023-05-03 14:10:00|152.15|152.05|152|151.9|152.2|152.15|151.95|151.9|202062
1683123300000|2023-05-03 14:15:00|152.05|151.95|152.05|152|152.05|152|151.95|151.85|154650
1683123600000|2023-05-03 14:20:00|152.15|152.05|152.25|152.2|152.3|152.2|152.15|152.05|21134
1683123900000|2023-05-03 14:25:00|152.2|152.15|152|151.95|152.3|152.25|151.95|151.9|68487
1683124200000|2023-05-03 14:30:00|152.1|152.05|152|151.95|152.25|152.2|152|151.95|190282
1683124500000|2023-05-03 14:35:00|151.95|151.9|151.8|151.75|152.1|152|151.8|151.75|44792
1683124800000|2023-05-03 14:40:00|151.7|151.65|151.95|151.9|152.05|151.95|151.7|151.65|81092
1683125100000|2023-05-03 14:45:00|152|151.85|151.9|151.85|152|151.95|151.85|151.8|33684
1683125400000|2023-05-03 14:50:00|151.95|151.9|151.9|151.85|152|151.95|151.9|151.85|34050
1683125700000|2023-05-03 14:55:00|151.95|151.9|152|151.9|152|151.95|151.95|151.85|64687
1683126000000|2023-05-03 15:00:00|152.05|151.95|151.9|151.85|152.1|152.05|151.9|151.85|32326
1683126300000|2023-05-03 15:05:00|151.85|151.75|151.8|151.75|151.9|151.85|151.8|151.75|50922
1683126600000|2023-05-03 15:10:00|151.85|151.8|151.85|151.75|151.9|151.85|151.85|151.75|68180
1683126900000|2023-05-03 15:15:00|151.8|151.7|151.85|151.75|151.95|151.85|151.75|151.7|26772
1683127200000|2023-05-03 15:20:00|151.8|151.8|151.7|151.6|151.85|151.8|151.6|151.5|82077
1683127500000|2023-05-03 15:25:00|151.65|151.65|151.8|151.75|151.85|151.8|151.65|151.6|61264
1683183600000|2023-05-04 07:00:00|150.95|150.45|150.5|150.4|151|150.75|150.45|150.4|280739
1683183900000|2023-05-04 07:05:00|150.45|150.25|149.55|149.4|150.65|150.45|149.25|149.05|168151
1683184200000|2023-05-04 07:10:00|149.5|149.35|148.75|148.55|149.5|149.35|148.5|148.3|272701
1683184500000|2023-05-04 07:15:00|148.65|148.5|148.5|148.35|148.75|148.6|148.3|148.15|135108
1683184800000|2023-05-04 07:20:00|148.4|148.25|149.1|148.95|149.1|148.95|148.35|148.2|85452
1683185100000|2023-05-04 07:25:00|149|148.85|148.55|148.4|149|148.85|148.3|148.15|99238
1683185400000|2023-05-04 07:30:00|148.5|148.45|149.05|148.95|149.35|149.2|148.5|148.4|127013
1683185700000|2023-05-04 07:35:00|149.1|149|149.65|149.55|149.95|149.85|149.1|149|138319
1683186000000|2023-05-04 07:40:00|149.7|149.45|149.15|149.05|149.85|149.75|149.1|149|107983
1683186300000|2023-05-04 07:45:00|149.25|149.1|149.05|148.9|149.25|149.15|148.85|148.75|167908
1683186600000|2023-05-04 07:50:00|149|148.85|149|148.85|149.1|149|148.75|148.65|110011
1683186900000|2023-05-04 07:55:00|148.95|148.9|149.25|149.1|149.45|149.35|148.95|148.9|59659
1683187200000|2023-05-04 08:00:00|149.4|149.15|149.4|149.25|149.6|149.45|149.1|149|68481
1683187500000|2023-05-04 08:05:00|149.35|149.2|149.3|149.15|149.35|149.25|149.1|149.05|57537
1683187800000|2023-05-04 08:10:00|149.4|149.2|149.75|149.65|149.8|149.65|149.3|149.2|53960
1683188100000|2023-05-04 08:15:00|149.8|149.7|150.25|150.15|150.25|150.15|149.8|149.7|153322
1683188400000|2023-05-04 08:20:00|150.3|150.2|150.05|149.95|150.45|150.3|150|149.9|43906
1683188700000|2023-05-04 08:25:00|150.1|150|150.2|150.1|150.25|150.15|150.05|150|29475
1683189000000|2023-05-04 08:30:00|150.15|150.15|149.8|149.7|150.2|150.15|149.75|149.65|39639
1683189300000|2023-05-04 08:35:00|149.9|149.75|149.55|149.5|149.9|149.8|149.45|149.35|70043
1683189600000|2023-05-04 08:40:00|149.45|149.35|149.55|149.5|149.55|149.5|149.2|149.1|14188
1683189900000|2023-05-04 08:45:00|149.5|149.45|149.7|149.6|149.8|149.7|149.5|149.4|66709
1683190200000|2023-05-04 08:50:00|149.75|149.55|149.9|149.75|149.9|149.75|149.55|149.45|69025
1683190500000|2023-05-04 08:55:00|149.85|149.7|149.85|149.75|149.9|149.8|149.75|149.7|119974
1683190800000|2023-05-04 09:00:00|149.8|149.7|150.15|150.05|150.25|150.1|149.8|149.7|48670
1683191100000|2023-05-04 09:05:00|150.1|150|150.05|149.95|150.35|150.25|150.05|149.95|29791
1683191400000|2023-05-04 09:10:00|150.1|149.9|149.7|149.65|150.1|150|149.7|149.55|155541
1683191700000|2023-05-04 09:15:00|149.6|149.6|149.6|149.5|149.6|149.6|149.4|149.3|35621
1683192000000|2023-05-04 09:20:00|149.65|149.55|149.2|149.1|149.65|149.55|149.2|149.1|63488
1683192300000|2023-05-04 09:25:00|149.25|149.15|149.35|149.25|149.35|149.25|149.15|149.05|5641111
1683192600000|2023-05-04 09:30:00|149.4|149.3|149.45|149.35|149.45|149.35|149.2|149.15|19324
1683192900000|2023-05-04 09:35:00|149.4|149.4|149.75|149.65|149.75|149.65|149.4|149.3|75955
1683193200000|2023-05-04 09:40:00|149.9|149.7|150.2|150.1|150.4|150.3|149.9|149.7|79018
1683193500000|2023-05-04 09:45:00|150.25|150.05|149.9|149.85|150.25|150.05|149.9|149.8|22570
1683193800000|2023-05-04 09:50:00|150|149.9|149.9|149.8|150|149.9|149.85|149.8|19738
1683194100000|2023-05-04 09:55:00|149.95|149.85|149.75|149.65|150.15|150.05|149.7|149.6|67894
1683194400000|2023-05-04 10:00:00|149.8|149.7|149.8|149.7|150.15|150.05|149.75|149.7|83663
1683194700000|2023-05-04 10:05:00|149.75|149.65|149.6|149.5|150|149.9|149.55|149.5|49536
1683195000000|2023-05-04 10:10:00|149.55|149.45|149.55|149.45|149.65|149.5|149.55|149.45|30734
1683195300000|2023-05-04 10:15:00|149.65|149.5|149.65|149.6|149.8|149.7|149.6|149.5|79917
1683195600000|2023-05-04 10:20:00|149.7|149.55|150.2|150.1|150.2|150.1|149.65|149.55|86841
1683195900000|2023-05-04 10:25:00|150.25|150.15|150.25|150.15|150.3|150.2|150.2|150.1|26027
1683196200000|2023-05-04 10:30:00|150.3|150.2|150.7|150.6|150.7|150.6|150.25|150.2|52546
1683196500000|2023-05-04 10:35:00|150.75|150.65|150.7|150.6|150.9|150.8|150.65|150.55|42004
1683196800000|2023-05-04 10:40:00|150.65|150.55|150.6|150.55|150.65|150.6|150.55|150.45|48793
1683197100000|2023-05-04 10:45:00|150.65|150.5|150.45|150.35|150.65|150.55|150.35|150.25|23648
1683197400000|2023-05-04 10:50:00|150.4|150.3|150.4|150.35|150.45|150.35|150.3|150.25|112928
1683197700000|2023-05-04 10:55:00|150.3|150.3|150.9|150.8|150.9|150.8|150.3|150.25|26004
1683198000000|2023-05-04 11:00:00|150.85|150.75|151|150.95|151.05|150.95|150.75|150.7|26921
1683198300000|2023-05-04 11:05:00|151.05|150.9|151|150.9|151.1|151|150.95|150.85|57482
1683198600000|2023-05-04 11:10:00|150.95|150.95|151.15|151.05|151.15|151.05|150.95|150.85|35261
1683198900000|2023-05-04 11:15:00|151.2|151.1|151.35|151.25|151.45|151.35|151.2|151.1|17129
1683199200000|2023-05-04 11:20:00|151.25|151.15|151.25|151.15|151.4|151.3|151.2|151.1|22829
1683199500000|2023-05-04 11:25:00|151.4|151.3|151.65|151.55|151.7|151.6|151.4|151.3|33784
1683199800000|2023-05-04 11:30:00|151.6|151.45|151.5|151.4|151.6|151.45|151.5|151.4|60516
1683200100000|2023-05-04 11:35:00|151.45|151.3|151.85|151.75|151.85|151.75|151.4|151.3|45531
1683200400000|2023-05-04 11:40:00|151.8|151.7|151.65|151.55|151.8|151.7|151.6|151.5|41166
1683200700000|2023-05-04 11:45:00|151.6|151.5|151.8|151.7|151.8|151.75|151.6|151.5|41096
1683201000000|2023-05-04 11:50:00|151.7|151.6|152.05|152|152.15|152.05|151.7|151.6|111674
1683201300000|2023-05-04 11:55:00|152|151.95|151.95|151.85|152|151.95|151.8|151.7|30465
1683201600000|2023-05-04 12:00:00|152|151.9|152.15|152.05|152.15|152.05|151.9|151.85|28185
1683201900000|2023-05-04 12:05:00|152.2|152.1|152|151.9|152.25|152.15|151.85|151.75|54967
1683202200000|2023-05-04 12:10:00|152.05|151.95|152.55|152.25|152.55|152.3|152|151.95|38990
1683202500000|2023-05-04 12:15:00|152.35|152.3|152.5|152.4|152.6|152.5|152.2|152.1|53936
1683202800000|2023-05-04 12:20:00|152.4|152.3|152.35|152.25|152.55|152.45|152.1|152|30247
1683203100000|2023-05-04 12:25:00|152.3|152.2|152.65|152.5|152.65|152.6|152.3|152.2|57438
1683203400000|2023-05-04 12:30:00|152.8|152.4|152.4|152.3|153|152.85|152.4|152.3|47282
1683203700000|2023-05-04 12:35:00|152.35|152.25|152.45|152.35|152.5|152.45|152.35|152.25|32597
1683204000000|2023-05-04 12:40:00|152.4|152.3|152.45|152.35|152.45|152.35|152.3|152.2|44997
1683204300000|2023-05-04 12:45:00|152.5|152.4|152.55|152.45|152.7|152.6|152.5|152.35|32372
1683204600000|2023-05-04 12:50:00|152.7|152.5|152.7|152.6|152.9|152.75|152.7|152.5|16178
1683204900000|2023-05-04 12:55:00|152.75|152.65|152.4|152.3|152.75|152.7|152.4|152.3|59482
1683205200000|2023-05-04 13:00:00|152.45|152.35|152.35|152.25|152.45|152.4|152.3|152.2|85237
1683205500000|2023-05-04 13:05:00|152.3|152.2|152.25|152.15|152.35|152.3|152.2|152.1|26708
1683205800000|2023-05-04 13:10:00|152.15|152.1|151.75|151.65|152.2|152.1|151.65|151.6|40195
1683206100000|2023-05-04 13:15:00|151.7|151.45|151.6|151.5|151.7|151.55|151.4|151.3|14651
1683206400000|2023-05-04 13:20:00|151.55|151.4|151.35|151.25|151.55|151.45|151.35|151.25|58783
1683206700000|2023-05-04 13:25:00|151.3|151.2|151.35|151.25|151.35|151.25|151.15|151.05|18073
1683207000000|2023-05-04 13:30:00|151.25|151.15|151.15|151.1|151.4|151.3|150.85|150.75|97754
1683207300000|2023-05-04 13:35:00|151.1|151|150.7|150.55|151.25|151.15|150.55|150.45|40795
1683207600000|2023-05-04 13:40:00|150.65|150.65|150.45|150.4|150.85|150.75|150.45|150.4|67758
1683207900000|2023-05-04 13:45:00|150.5|150.45|150.2|150.15|150.6|150.5|150.1|150|81293
1683208200000|2023-05-04 13:50:00|150.25|150.2|150.7|150.6|150.85|150.75|150.15|150.05|121367
1683208500000|2023-05-04 13:55:00|150.8|150.7|151.15|151.05|151.15|151.05|150.75|150.65|91742
1683208800000|2023-05-04 14:00:00|151.1|150.9|150.65|150.6|151.15|151.05|150.65|150.6|84450
1683209100000|2023-05-04 14:05:00|150.7|150.7|150.35|150.25|150.85|150.75|150.2|150.05|63882
1683209400000|2023-05-04 14:10:00|150.4|150.3|150.35|150.3|150.5|150.45|150.15|150.05|100741
1683209700000|2023-05-04 14:15:00|150.3|150.25|150.35|150.25|150.7|150.6|149.95|149.85|122961
1683210000000|2023-05-04 14:20:00|150.2|150.1|150.15|150.05|150.3|150.2|149.9|149.8|95377
1683210300000|2023-05-04 14:25:00|150.1|150|149.75|149.7|150.15|150.05|149.7|149.6|53542
1683210600000|2023-05-04 14:30:00|149.7|149.65|149.7|149.6|149.75|149.7|149.55|149.45|59547
1683210900000|2023-05-04 14:35:00|149.75|149.65|149.4|149.3|149.85|149.75|149.4|149.3|83148
1683211200000|2023-05-04 14:40:00|149.35|149.25|149.7|149.55|149.8|149.75|149.35|149.25|38847
1683211500000|2023-05-04 14:45:00|149.65|149.6|149.55|149.45|150.1|150|149.55|149.45|121480
1683211800000|2023-05-04 14:50:00|149.5|149.4|149.6|149.5|149.65|149.55|149.4|149.3|58955
1683212100000|2023-05-04 14:55:00|149.55|149.55|149.2|149.15|149.65|149.6|149.2|149.1|65534
1683212400000|2023-05-04 15:00:00|149.25|149.2|149.15|149.1|149.3|149.25|149.1|149.05|65965
1683212700000|2023-05-04 15:05:00|149.25|149.2|149.4|149.35|149.5|149.45|149.25|149.2|42902
1683213000000|2023-05-04 15:10:00|149.45|149.4|149.45|149.4|149.5|149.45|149.35|149.3|55020
1683213300000|2023-05-04 15:15:00|149.4|149.35|149.35|149.3|149.55|149.45|149.35|149.25|67833
1683213600000|2023-05-04 15:20:00|149.4|149.35|149.35|149.25|149.45|149.35|149.25|149.2|43830
1683213900000|2023-05-04 15:25:00|149.4|149.3|149.35|149.25|149.7|149.6|149.35|149.25|228250
1683270000000|2023-05-05 07:00:00|151.05|150.4|151.65|151.35|152.6|152.15|150.8|150.4|227503
1683270300000|2023-05-05 07:05:00|151.7|151.4|151.2|151|151.8|151.65|151.2|150.95|59585
1683270600000|2023-05-05 07:10:00|151.1|150.95|149.2|149.1|151.1|150.95|149.2|149.1|31826
1683270900000|2023-05-05 07:15:00|149.3|149.15|150.05|149.95|150.1|150|149.3|149.15|51484
1683271200000|2023-05-05 07:20:00|150.3|150.2|151.3|151.2|151.3|151.2|150.3|150.2|46217
1683271500000|2023-05-05 07:25:00|151.45|151.25|151.35|151.15|151.6|151.5|151.2|151.1|41507
1683271800000|2023-05-05 07:30:00|151.3|151.2|150.95|150.8|151.6|151.45|150.95|150.75|129116
1683272100000|2023-05-05 07:35:00|150.9|150.85|150.85|150.7|151.15|151.05|150.8|150.7|45503
1683272400000|2023-05-05 07:40:00|150.8|150.6|150.6|150.45|151|150.85|150.3|150.15|37861
1683272700000|2023-05-05 07:45:00|150.55|150.35|150.4|150.3|150.65|150.5|150.4|150.25|40482
1683273000000|2023-05-05 07:50:00|150.5|150.4|150.7|150.55|150.85|150.7|150.35|150.25|30083
1683273300000|2023-05-05 07:55:00|150.65|150.45|150.55|150.4|150.7|150.45|150.35|150.25|23438
1683273600000|2023-05-05 08:00:00|150.6|150.45|150.5|150.35|150.65|150.55|150.4|150.3|37083
1683273900000|2023-05-05 08:05:00|150.55|150.45|150.05|149.95|150.6|150.5|150.05|149.95|35766
1683274200000|2023-05-05 08:10:00|150.2|150|150.2|150.05|150.25|150.1|150.1|149.95|12394
1683274500000|2023-05-05 08:15:00|150.15|150|149.9|149.8|150.25|150.15|149.85|149.75|24412
1683274800000|2023-05-05 08:20:00|150.05|149.85|149.9|149.8|150.05|149.9|149.85|149.75|31232
1683275100000|2023-05-05 08:25:00|149.85|149.85|150.2|150.1|150.25|150.15|149.85|149.85|40375
1683275400000|2023-05-05 08:30:00|150.25|150.15|150.45|150.35|150.6|150.5|150.2|150.1|81355
1683275700000|2023-05-05 08:35:00|150.4|150.3|150.1|150|150.4|150.3|150.1|150|32583
1683276000000|2023-05-05 08:40:00|150.05|149.95|150.1|150|150.15|150.1|149.85|149.75|21244
1683276300000|2023-05-05 08:45:00|150.15|150.05|150.15|150.1|150.25|150.15|150.1|150|21388
1683276600000|2023-05-05 08:50:00|150.2|150.15|150.25|150.2|150.45|150.35|150.05|149.95|46384
1683276900000|2023-05-05 08:55:00|150.2|150.15|150.2|150.1|150.2|150.15|150.05|150|78581
1683277200000|2023-05-05 09:00:00|150.15|150.05|149.9|149.8|150.3|150.2|149.9|149.8|24110
1683277500000|2023-05-05 09:05:00|150.05|149.85|150.05|149.95|150.05|149.95|149.8|149.7|31001
1683277800000|2023-05-05 09:10:00|149.95|149.9|150.05|149.95|150.15|150.05|149.85|149.8|68872
1683278100000|2023-05-05 09:15:00|149.95|149.85|149.95|149.85|149.95|149.85|149.75|149.65|28806
1683278400000|2023-05-05 09:20:00|149.8|149.7|149.9|149.8|149.9|149.8|149.8|149.7|38587
1683278700000|2023-05-05 09:25:00|149.85|149.75|149.8|149.7|149.9|149.8|149.7|149.65|54890
1683279000000|2023-05-05 09:30:00|149.75|149.65|149.7|149.6|149.8|149.65|149.5|149.4|30480
1683279300000|2023-05-05 09:35:00|149.65|149.55|149.55|149.45|149.7|149.65|149.5|149.4|53642
1683279600000|2023-05-05 09:40:00|149.6|149.5|149.75|149.65|149.85|149.75|149.6|149.5|33807
1683279900000|2023-05-05 09:45:00|149.8|149.75|149.8|149.7|149.8|149.75|149.65|149.55|33141
1683280200000|2023-05-05 09:50:00|||||||||15432
1683280500000|2023-05-05 09:55:00|149.85|149.75|149.8|149.7|149.85|149.75|149.75|149.6|27089
1683280800000|2023-05-05 10:00:00|149.85|149.75|149.75|149.65|149.85|149.8|149.75|149.65|16502
1683281100000|2023-05-05 10:05:00|149.7|149.6|149.5|149.4|149.8|149.75|149.5|149.4|43683
1683281400000|2023-05-05 10:10:00|149.6|149.5|149.65|149.55|149.7|149.6|149.45|149.35|41637
1683281700000|2023-05-05 10:15:00|149.7|149.6|149.65|149.55|149.7|149.65|149.65|149.55|33204
1683282000000|2023-05-05 10:20:00|149.6|149.5|149.65|149.55|149.7|149.6|149.55|149.45|9620
1683282300000|2023-05-05 10:25:00|149.6|149.6|149.45|149.35|149.7|149.6|149.35|149.25|36821
1683282600000|2023-05-05 10:30:00|149.5|149.4|149.5|149.4|149.65|149.55|149.45|149.35|39702
1683282900000|2023-05-05 10:35:00|149.45|149.35|149.35|149.25|149.45|149.35|149.3|149.2|33127
1683283200000|2023-05-05 10:40:00|149.4|149.3|149.45|149.35|149.45|149.35|149.35|149.3|26367
1683283500000|2023-05-05 10:45:00|149.4|149.3|149.35|149.25|149.5|149.4|149.35|149.25|19282
1683283800000|2023-05-05 10:50:00|149.3|149.3|149.2|149.1|149.3|149.3|149.2|149.1|41469
1683284100000|2023-05-05 10:55:00|149.15|149|149.15|149.05|149.2|149.1|149.1|149|19145
1683284400000|2023-05-05 11:00:00|149.1|149|149.15|149.05|149.15|149.05|149.05|149|13055
1683284700000|2023-05-05 11:05:00|149.1|149|148.95|148.9|149.1|149|148.95|148.9|45177
1683285000000|2023-05-05 11:10:00|149.05|149|149.25|149.15|149.25|149.2|149|148.9|42063
1683285300000|2023-05-05 11:15:00|149.35|149.2|149.5|149.4|149.55|149.45|149.3|149.2|16342
1683285600000|2023-05-05 11:20:00|149.4|149.35|149.8|149.7|149.8|149.7|149.4|149.35|32193
1683285900000|2023-05-05 11:25:00|149.75|149.65|149.95|149.9|149.95|149.9|149.65|149.55|20559
1683286200000|2023-05-05 11:30:00|149.9|149.85|150|149.9|150.05|150|149.8|149.65|48256
1683286500000|2023-05-05 11:35:00|150.05|149.95|150.05|150|150.25|150.15|150.05|149.95|30082
1683286800000|2023-05-05 11:40:00|150.1|149.95|150.1|150|150.15|150.05|150|149.9|15449
1683287100000|2023-05-05 11:45:00|150.05|149.95|149.75|149.65|150.05|149.95|149.7|149.65|28698
1683287400000|2023-05-05 11:50:00|149.7|149.7|149.7|149.6|149.8|149.7|149.7|149.6|8948
1683287700000|2023-05-05 11:55:00|149.75|149.65|149.7|149.6|149.75|149.65|149.7|149.6|5791
1683288000000|2023-05-05 12:00:00|149.75|149.65|149.9|149.8|149.95|149.85|149.75|149.65|16021537
1683288300000|2023-05-05 12:05:00|149.85|149.75|149.6|149.5|149.85|149.75|149.6|149.5|23471
1683288600000|2023-05-05 12:10:00|149.45|149.4|149.45|149.4|149.5|149.4|149.45|149.35|5622
1683288900000|2023-05-05 12:15:00|149.55|149.45|149.5|149.4|149.6|149.5|149.5|149.4|34092
1683289200000|2023-05-05 12:20:00|149.55|149.45|149.45|149.35|149.6|149.5|149.4|149.3|1743
1683289500000|2023-05-05 12:25:00|149.4|149.4|149.75|149.3|149.75|149.4|149.4|149.3|15205
1683289800000|2023-05-05 12:30:00|149.35|149.05|149.55|149.45|149.75|149.65|149.35|149.05|63637
1683290100000|2023-05-05 12:35:00|149.5|149.5|149.7|149.6|149.9|149.8|149.45|149.35|58165
1683290400000|2023-05-05 12:40:00|149.75|149.65|149.6|149.5|149.9|149.8|149.5|149.4|34701
1683290700000|2023-05-05 12:45:00|149.65|149.55|149.55|149.5|149.7|149.6|149.55|149.45|32801
1683291000000|2023-05-05 12:50:00|149.6|149.6|149.85|149.8|149.85|149.8|149.6|149.6|83183
1683291300000|2023-05-05 12:55:00|149.8|149.75|149.75|149.65|149.8|149.8|149.7|149.6|28294
1683291600000|2023-05-05 13:00:00|149.7|149.6|149.55|149.45|149.85|149.75|149.55|149.45|22717
1683291900000|2023-05-05 13:05:00|149.6|149.5|149.55|149.5|149.6|149.5|149.5|149.4|18557
1683292200000|2023-05-05 13:10:00|149.6|149.55|149.7|149.6|149.8|149.7|149.6|149.5|18676
1683292500000|2023-05-05 13:15:00|149.75|149.65|149.85|149.75|149.85|149.75|149.7|149.6|34173
1683292800000|2023-05-05 13:20:00|149.8|149.7|149.85|149.75|149.9|149.8|149.75|149.7|23491
1683293100000|2023-05-05 13:25:00|149.8|149.8|150.05|149.95|150.05|149.95|149.8|149.75|8289
1683293400000|2023-05-05 13:30:00|150.15|150.05|150.05|149.95|150.15|150.05|150|149.9|35223
1683293700000|2023-05-05 13:35:00|149.9|150|149.65|149.55|149.95|150|149.55|149.45|40537
1683294000000|2023-05-05 13:40:00|149.7|149.6|150|149.9|150.15|150.05|149.65|149.55|45370
1683294300000|2023-05-05 13:45:00|149.95|149.85|150|149.9|150|149.9|149.85|149.8|26646
1683294600000|2023-05-05 13:50:00|149.95|149.85|149.8|149.7|150|149.9|149.8|149.7|17897
1683294900000|2023-05-05 13:55:00|149.85|149.75|149.85|149.75|149.9|149.8|149.7|149.65|25402
1683295200000|2023-05-05 14:00:00|149.9|149.8|149.95|149.85|149.95|149.85|149.75|149.65|33858
1683295500000|2023-05-05 14:05:00|150|149.9|150.1|150|150.15|150.05|149.95|149.85|61219
1683295800000|2023-05-05 14:10:00|150.05|149.9|150|149.9|150.05|149.95|150|149.9|30228
1683296100000|2023-05-05 14:15:00|149.95|149.75|150.15|150.1|150.15|150.1|149.85|149.75|31574
1683296400000|2023-05-05 14:20:00|150.1|150.05|150.1|150.05|150.15|150.1|150.05|150|93843
1683296700000|2023-05-05 14:25:00|150.15|150.1|150.1|150|150.2|150.1|150.05|150|19021
1683297000000|2023-05-05 14:30:00|150.15|150.05|150.1|150.05|150.15|150.1|150.1|150|19492
1683297300000|2023-05-05 14:35:00|150.15|150.1|150.2|150.15|150.2|150.15|150.15|150.1|52555
1683297600000|2023-05-05 14:40:00|150.25|150.2|150.85|150.75|150.9|150.85|150.2|150.15|42931
1683297900000|2023-05-05 14:45:00|150.8|150.6|151|150.9|151|150.95|150.5|150.4|29214
1683298200000|2023-05-05 14:50:00|150.95|150.95|150.8|150.7|151|150.95|150.8|150.7|47020
1683298500000|2023-05-05 14:55:00|150.9|150.75|150.85|150.8|150.95|150.85|150.75|150.65|270175
1683298800000|2023-05-05 15:00:00|150.8|150.75|150.85|150.8|150.95|150.9|150.8|150.75|64170
1683299100000|2023-05-05 15:05:00|150.9|150.75|151.05|150.95|151.2|151.1|150.8|150.75|13756
1683299400000|2023-05-05 15:10:00|151.15|151|151.05|151|151.2|151.1|150.95|150.85|30479
1683299700000|2023-05-05 15:15:00|151.1|150.95|151.1|151|151.2|151.15|151.1|150.95|30105
1683300000000|2023-05-05 15:20:00|151.15|151.05|151.05|151|151.2|151.15|151.05|151|80584
1683300300000|2023-05-05 15:25:00|151.1|150.9|151.1|151|151.15|151.1|150.95|150.9|126039
1683615600000|2023-05-09 07:00:00|151.1|150.8|152.6|152.4|152.95|152.7|151.05|150.8|148882
1683615900000|2023-05-09 07:05:00|152.85|152.6|152.25|152.1|153|152.85|151.7|151.6|317721
1683616200000|2023-05-09 07:10:00|152.35|152.15|152.1|151.95|152.4|152.3|151.9|151.7|73991
1683616500000|2023-05-09 07:15:00|152.15|152|152.65|152.5|152.9|152.7|152.15|152|127253
1683616800000|2023-05-09 07:20:00|152.7|152.45|152.45|152.3|152.85|152.8|152.4|152.25|82206
1683617100000|2023-05-09 07:25:00|152.4|152.4|152.5|152.4|152.65|152.5|152.2|152.05|63825
1683617400000|2023-05-09 07:30:00|152.6|152.45|152.65|152.55|152.95|152.85|152.5|152.35|74167
1683617700000|2023-05-09 07:35:00|152.6|152.5|152.2|152.05|152.6|152.5|152.2|152|109864
1683618000000|2023-05-09 07:40:00|152.15|152|152.25|152.15|152.45|152.3|152.1|151.95|145536
1683618300000|2023-05-09 07:45:00|152.3|152.2|152.55|152.4|152.65|152.6|152.25|152.2|57918
1683618600000|2023-05-09 07:50:00|152.5|152.45|152.4|152.3|152.65|152.5|152.4|152.3|49496
1683618900000|2023-05-09 07:55:00|152.45|152.25|152.25|152.1|152.5|152.4|152.15|152|39209
1683619200000|2023-05-09 08:00:00|152.2|152.15|152.2|152.1|152.3|152.2|152.05|151.9|56374
1683619500000|2023-05-09 08:05:00|152.1|152.05|151.9|151.8|152.1|152.05|151.9|151.8|41718
1683619800000|2023-05-09 08:10:00|151.85|151.75|152.05|151.95|152.1|151.95|151.85|151.75|33979
1683620100000|2023-05-09 08:15:00|151.95|151.85|152.1|152|152.1|152|151.95|151.85|33916
1683620400000|2023-05-09 08:20:00|152.05|151.95|151.95|151.8|152.1|152.05|151.85|151.75|18030
1683620700000|2023-05-09 08:25:00|151.85|151.85|151.9|151.8|152|151.85|151.65|151.55|61655
1683621000000|2023-05-09 08:30:00|151.8|151.7|151.9|151.75|151.9|151.8|151.65|151.55|42616
1683621300000|2023-05-09 08:35:00|151.85|151.7|151.75|151.65|151.9|151.7|151.6|151.5|42761
1683621600000|2023-05-09 08:40:00|151.7|151.6|151.9|151.8|151.9|151.8|151.7|151.6|46056
1683621900000|2023-05-09 08:45:00|151.85|151.9|152.1|152.05|152.15|152.05|151.85|151.9|30908
1683622200000|2023-05-09 08:50:00|152.15|151.85|152.1|152|152.15|152.05|151.85|151.75|26575
1683622500000|2023-05-09 08:55:00|152.25|152.05|152.5|152.4|152.55|152.45|152.15|152|38931
1683622800000|2023-05-09 09:00:00|152.45|152.35|152.85|152.75|152.85|152.75|152.45|152.35|39333
1683623100000|2023-05-09 09:05:00|152.8|152.7|152.4|152.3|152.8|152.7|152.4|152.3|49542
1683623400000|2023-05-09 09:10:00|152.45|152.35|152.2|152.1|152.45|152.35|152.2|152.1|20420
1683623700000|2023-05-09 09:15:00|152.1|152|151.9|151.85|152.25|152.15|151.9|151.8|92436
1683624000000|2023-05-09 09:20:00|151.95|151.8|152.05|151.95|152.05|151.95|151.9|151.8|59840
1683624300000|2023-05-09 09:25:00|152|152|151.9|151.8|152|152|151.85|151.75|14187
1683624600000|2023-05-09 09:30:00|151.85|151.75|151.95|151.85|151.95|151.85|151.75|151.7|64619
1683624900000|2023-05-09 09:35:00|152.05|151.95|152.1|152|152.1|152|152|151.95|25886
1683625200000|2023-05-09 09:40:00|152.05|151.9|152.1|152|152.1|152|152|151.85|7806
1683625500000|2023-05-09 09:45:00|152.05|151.95|152.05|151.95|152.1|152|152|151.95|14143
1683625800000|2023-05-09 09:50:00|152|151.9|151.85|151.75|152.1|152|151.85|151.75|39209
1683626100000|2023-05-09 09:55:00|151.9|151.8|151.95|151.9|152|151.9|151.9|151.8|28904
1683626400000|2023-05-09 10:00:00|151.9|151.85|151.75|151.7|151.95|151.85|151.75|151.65|46037
1683626700000|2023-05-09 10:05:00|151.8|151.65|151.7|151.6|151.8|151.7|151.7|151.6|10511
1683627000000|2023-05-09 10:10:00|151.65|151.55|151.6|151.5|151.7|151.6|151.6|151.5|30008
1683627300000|2023-05-09 10:15:00|151.55|151.45|151.4|151.3|151.55|151.45|151.25|151.15|19522
1683627600000|2023-05-09 10:20:00|151.45|151.35|151.45|151.35|151.55|151.45|151.45|151.35|28692
1683627900000|2023-05-09 10:25:00|151.4||151.45||151.45||151.4||28174
1683628200000|2023-05-09 10:30:00|151.5|151.4|151.1|151|151.5|151.4|151.1|151|13818
1683628500000|2023-05-09 10:35:00|151.05|151.05|151.15|151.05|151.15|151.05|151.05|151.05|42957
1683628800000|2023-05-09 10:40:00|151.1|151|150.9|150.8|151.1|151|150.75|150.7|30309
1683629100000|2023-05-09 10:45:00|150.85|150.75|150.7|150.6|150.85|150.75|150.65|150.55|59420
1683629400000|2023-05-09 10:50:00|150.6|150.55|150.6|150.5|150.65|150.55|150.55|150.45|13103
1683629700000|2023-05-09 10:55:00|150.7|150.55|150.7|150.6|150.8|150.7|150.6|150.55|65380
1683630000000|2023-05-09 11:00:00|150.65|150.5|150.6|150.5|150.65|150.55|150.6|150.5|20348
1683630300000|2023-05-09 11:05:00|150.7|150.55|150.8|150.7|150.8|150.7|150.7|150.55|38052
1683630600000|2023-05-09 11:10:00|150.95|150.75|150.85|150.75|150.95|150.9|150.85|150.75|12817
1683630900000|2023-05-09 11:15:00|150.9|150.8|150.85|150.75|150.9|150.8|150.8|150.7|36039
1683631200000|2023-05-09 11:20:00|150.8|150.8|150.6|150.5|150.8|150.8|150.6|150.45|30102
1683631500000|2023-05-09 11:25:00|150.55|150.45|150.15|150.05|150.55|150.45|150.15|150.05|69376
1683631800000|2023-05-09 11:30:00|150.2|150.1|150.1|150.05|150.2|150.1|150.1|150|48420
1683632100000|2023-05-09 11:35:00|150.15|150|150.15|150.05|150.15|150.05|150.1|150|47924
1683632400000|2023-05-09 11:40:00|150.25|150.1|150.4|150.3|150.4|150.35|150.25|150.1|20593
1683632700000|2023-05-09 11:45:00|150.35|150.35|150.4|150.3|150.4|150.35|150.35|150.25|11603
1683633000000|2023-05-09 11:50:00|150.35|150.35|150.5|150.4|150.5|150.4|150.35|150.35|82463
1683633300000|2023-05-09 11:55:00|150.55|150.45|150.45|150.35|150.55|150.5|150.4|150.3|37306
1683633600000|2023-05-09 12:00:00|150.35|150.3|150.1|150.05|150.35|150.3|150.05|150|42391
1683633900000|2023-05-09 12:05:00|150|149.9|150.25|150.15|150.3|150.2|149.95|149.9|702547
1683634200000|2023-05-09 12:10:00|150.3|150.2|150.35|150.25|150.35|150.25|150.2|150.1|13623
1683634500000|2023-05-09 12:15:00|150.3|150.2|150.1|150|150.3|150.2|150|149.9|78851
1683634800000|2023-05-09 12:20:00|149.95|149.85|149.95|149.85|150|149.9|149.8|149.75|49236
1683635100000|2023-05-09 12:25:00||149.9||149.85||149.9||149.85|31882
1683635400000|2023-05-09 12:30:00|149.9|149.95|150.4|150.3|150.4|150.3|149.9|149.95|77298
1683635700000|2023-05-09 12:35:00|150.45|150.35|150.7|150.6|150.7|150.6|150.35|150.25|80209
1683636000000|2023-05-09 12:40:00|150.6|150.5|150.6|150.5|150.8|150.7|150.55|150.45|51951
1683636300000|2023-05-09 12:45:00|150.5|150.4|150.4|150.3|150.55|150.45|150.35|150.25|23531
1683636600000|2023-05-09 12:50:00|150.45|150.35|150.6|150.5|150.6|150.5|150.45|150.35|17492
1683636900000|2023-05-09 12:55:00|150.55|150.4|150.6|150.5|150.6|150.55|150.45|150.4|39883
1683637200000|2023-05-09 13:00:00|150.55|150.45|150.45|150.35|150.55|150.5|150.45|150.35|47526
1683637500000|2023-05-09 13:05:00|150.4|150.4|150.4|150.35|150.5|150.4|150.35|150.3|45499
1683637800000|2023-05-09 13:10:00|150.45|150.4|150.4|150.3|150.5|150.4|150.4|150.3|23303
1683638100000|2023-05-09 13:15:00|150.35|150.35|150.4|150.3|150.4|150.35|150.3|150.2|19749
1683638400000|2023-05-09 13:20:00|150.45|150.35|150.4|150.35|150.55|150.45|150.4|150.35|30257
1683638700000|2023-05-09 13:25:00|150.35|150.25|150.3|150.25|150.4|150.3|150.3|150.25|19065
1683639000000|2023-05-09 13:30:00|150.2|150.15|150.25|150.2|150.35|150.25|150.1|150|74755
1683639300000|2023-05-09 13:35:00|150.3|150.25|150.6|150.5|150.75|150.65|150.3|150.25|1130368
1683639600000|2023-05-09 13:40:00|150.55|150.45|150.5|150.4|150.6|150.55|150.2|150.1|99381
1683639900000|2023-05-09 13:45:00|150.45|150.35|150.4|150.3|150.5|150.45|150.35|150.25|52064
1683640200000|2023-05-09 13:50:00|150.35|150.35|150.5|150.4|150.5|150.45|150.35|150.3|28816
1683640500000|2023-05-09 13:55:00|150.55|150.5|150.6|150.5|150.7|150.6|150.5|150.4|54153
1683640800000|2023-05-09 14:00:00|150.55|150.4|150.4|150.3|150.6|150.45|150.35|150.3|44914
1683641100000|2023-05-09 14:05:00|150.35|150.35|150.4|150.35|150.55|150.45|150.35|150.3|54107
1683641400000|2023-05-09 14:10:00|150.45|150.4|150.45|150.4|150.45|150.4|150.4|150.3|32594
1683641700000|2023-05-09 14:15:00|150.55|150.45|150.5|150.45|150.6|150.55|150.5|150.45|20082
1683642000000|2023-05-09 14:20:00|150.45|150.35|150.55|150.5|150.65|150.6|150.3|150.2|105479
1683642300000|2023-05-09 14:25:00|150.65|150.55|150.6|150.5|150.7|150.65|150.55|150.5|65886
1683642600000|2023-05-09 14:30:00|150.65|150.55|150.7|150.65|150.7|150.65|150.6|150.5|35237
1683642900000|2023-05-09 14:35:00|150.65|150.6|150.95|150.85|150.95|150.9|150.65|150.6|273341
1683643200000|2023-05-09 14:40:00|151|150.9|151|150.95|151.05|151|151|150.85|66506
1683643500000|2023-05-09 14:45:00|151.05|151|151|150.95|151.1|151|150.85|150.75|30744
1683643800000|2023-05-09 14:50:00|150.95|150.9|151.1|151.05|151.1|151.05|150.85|150.75|47316
1683644100000|2023-05-09 14:55:00|151.25|151.2|151.35|151.3|151.5|151.45|151.15|151.05|59182
1683644400000|2023-05-09 15:00:00|151.4|151.2|151.4|151.35|151.45|151.4|151.25|151.15|113399
1683644700000|2023-05-09 15:05:00|151.45|151.4|151.4|151.35|151.5|151.4|151.35|151.25|35760
1683645000000|2023-05-09 15:10:00|151.35|151.25|151.35|151.25|151.4|151.3|151.2|151.1|37830
1683645300000|2023-05-09 15:15:00|151.3|151.3|151.45|151.35|151.45|151.4|151.25|151.15|32068
1683645600000|2023-05-09 15:20:00|151.5|151.4|151.15|151.05|151.5|151.4|151.1|151.05|51510
1683645900000|2023-05-09 15:25:00|151.1|151.1|151.2|151.1|151.25|151.15|150.9|150.85|83435
1683702000000|2023-05-10 07:00:00|152.6|152.25|154.05|153.8|154.25|154|152.5|152.25|543346
1683702300000|2023-05-10 07:05:00|154|153.85|153.35|153.1|154|153.85|153.25|153|316126
1683702600000|2023-05-10 07:10:00|153.3|153.15|153.35|153.15|153.4|153.25|153.15|153|43779
1683702900000|2023-05-10 07:15:00|153.3|153.2|153.6|153.45|153.65|153.45|152.7|152.5|95828
1683703200000|2023-05-10 07:20:00|153.45|153.25|153.5|153.4|153.55|153.4|153.25|153.05|111018
1683703500000|2023-05-10 07:25:00|153.55|153.45|153.55|153.45|153.7|153.6|153.4|153.25|77126
1683703800000|2023-05-10 07:30:00|153.45|153.4|153.95|153.85|154|153.85|153.3|153.2|149721
1683704100000|2023-05-10 07:35:00|154|153.75|154|153.9|154.05|153.9|153.65|153.5|87062
1683704400000|2023-05-10 07:40:00|154.05|154|154.25|154.15|154.35|154.2|154.05|154|162146
1683704700000|2023-05-10 07:45:00|154.2|154.05|154.25|154.1|154.35|154.25|154.15|154.05|53898
1683705000000|2023-05-10 07:50:00|154.2|154.05|154.2|154.1|154.5|154.35|154.15|154.05|63796
1683705300000|2023-05-10 07:55:00|154.25|154.15|153.75|153.6|154.45|154.35|153.6|153.45|81872
1683705600000|2023-05-10 08:00:00|153.7|153.5|153.5|153.4|153.9|153.8|153.5|153.4|104917
1683705900000|2023-05-10 08:05:00|153.35|153.2|153.4|153.25|153.5|153.4|153.15|153|115246
1683706200000|2023-05-10 08:10:00|153.55|153.4|153.95|153.8|153.95|153.85|153.5|153.4|174681
1683706500000|2023-05-10 08:15:00|154|153.85|153.85|153.75|154|153.9|153.85|153.75|101382
1683706800000|2023-05-10 08:20:00|153.95|153.85|154.3|154.2|154.35|154.3|153.95|153.85|44124
1683707100000|2023-05-10 08:25:00|154.35|154.15|154.45|154.35|154.6|154.5|154.35|154.15|132171
1683707400000|2023-05-10 08:30:00|154.4|154.3|154.75|154.65|154.85|154.7|154.35|154.25|46255
1683707700000|2023-05-10 08:35:00|154.8|154.7|155|154.95|155|154.95|154.8|154.7|60470
1683708000000|2023-05-10 08:40:00|155.05|154.9|154.55|154.5|155.05|154.95|154.55|154.45|259917
1683708300000|2023-05-10 08:45:00|154.5|154.45|154.4|154.25|154.5|154.5|154.3|154.2|55863
1683708600000|2023-05-10 08:50:00|154.35|154.35|154.7|154.55|154.7|154.6|154.3|154.35|64514
1683708900000|2023-05-10 08:55:00|154.65|154.6|154.75|154.65|154.75|154.65|154.65|154.55|31304
1683709200000|2023-05-10 09:00:00|154.8|154.6|154.65|154.55|154.8|154.7|154.6|154.45|69913
1683709500000|2023-05-10 09:05:00|154.6|154.5|154.55|154.45|154.75|154.6|154.55|154.4|222022
1683709800000|2023-05-10 09:10:00|154.5|154.35|154.55|154.45|154.55|154.45|154.35|154.25|44671
1683710100000|2023-05-10 09:15:00|154.5|154.4|154.3|154.2|154.5|154.4|154.3|154.2|54608
1683710400000|2023-05-10 09:20:00|154.25|154.05|154.2|154.1|154.25|154.1|154.15|154.05|21540
1683710700000|2023-05-10 09:25:00|154.3|154.2|154.35|154.25|154.35|154.3|154.3|154.2|39669
1683711000000|2023-05-10 09:30:00|154.3|154.2|154.3|154.2|154.35|154.2|154.3|154.2|36926
1683711300000|2023-05-10 09:35:00|154.35|154.25|154.4|154.3|154.5|154.35|154.35|154.25|36522
1683711600000|2023-05-10 09:40:00|||||||||30441
1683711900000|2023-05-10 09:45:00|154.45|154.35|154.55|154.45|154.6|154.5|154.45|154.35|11040
1683712200000|2023-05-10 09:50:00|154.6|154.5|154.5|154.4|154.6|154.55|154.4|154.3|70056
1683712500000|2023-05-10 09:55:00|154.55|154.45|154.65|154.55|154.65|154.55|154.5|154.4|99800
1683712800000|2023-05-10 10:00:00|154.55|154.45|154.55|154.45|154.55|154.45|154.5|154.4|21767
1683713100000|2023-05-10 10:05:00|154.5|154.5|154.55|154.45|154.6|154.55|154.5|154.45|23761
1683713400000|2023-05-10 10:10:00|154.6|154.5|154.55|154.5|154.7|154.6|154.5|154.45|115914
1683713700000|2023-05-10 10:15:00|154.5|154.45|154.5|154.45|154.5|154.5|154.5|154.45|14628
1683714000000|2023-05-10 10:20:00|154.55|154.4|154.65|154.55|154.65|154.55|154.55|154.4|24355
1683714300000|2023-05-10 10:25:00|154.75|154.65|154.7|154.6|154.95|154.85|154.7|154.6|51141
1683714600000|2023-05-10 10:30:00|154.65|154.55|154.75|154.65|154.75|154.65|154.65|154.55|10316775
1683714900000|2023-05-10 10:35:00|154.7|154.7|154.75|154.65|154.75|154.7|154.7|154.65|26153
1683715200000|2023-05-10 10:40:00|154.7|154.7|154.75|154.65|154.8|154.7|154.7|154.65|38476
1683715500000|2023-05-10 10:45:00|154.8|154.7|154.8|154.7|154.8|154.75|154.7|154.6|14881
1683715800000|2023-05-10 10:50:00|154.75|154.65|154.75|154.65|154.8|154.75|154.75|154.65|31516
1683716100000|2023-05-10 10:55:00|||||||||32476
1683716400000|2023-05-10 11:00:00|154.7|154.7|154.65|154.6|154.75|154.7|154.65|154.6|36968
1683716700000|2023-05-10 11:05:00|154.7|154.65|154.8|154.7|154.8|154.7|154.65|154.55|24341
1683717000000|2023-05-10 11:10:00|154.85|154.75|154.75|154.65|154.85|154.8|154.7|154.6|609130
1683717300000|2023-05-10 11:15:00|154.8|154.7|154.8|154.7|154.85|154.75|154.75|154.65|49419
1683717600000|2023-05-10 11:20:00|154.85|154.75|154.8|154.7|154.85|154.75|154.8|154.65|49314
1683717900000|2023-05-10 11:25:00|154.85|154.75|154.9|154.8|154.9|154.8|154.8|154.75|51920
1683718200000|2023-05-10 11:30:00|154.85|154.85|154.9|154.8|155|154.85|154.75|154.7|41861
1683718500000|2023-05-10 11:35:00|154.95|154.85|154.95|154.85|155|154.95|154.9|154.8|43173
1683718800000|2023-05-10 11:40:00|||||||||23321
1683719100000|2023-05-10 11:45:00|154.9|154.8|154.9|154.8|154.95|154.85|154.75|154.7|25835160
1683719400000|2023-05-10 11:50:00|154.85|154.75|154.85|154.75|154.9|154.8|154.75|154.7|41205
1683719700000|2023-05-10 11:55:00|154.8|154.7|154.95|154.85|155|154.9|154.75|154.65|44900
1683720000000|2023-05-10 12:00:00|154.9|154.75|154.95|154.85|154.95|154.85|154.8|154.7|6066
1683720300000|2023-05-10 12:05:00|154.9|154.8|154.95|154.85|154.95|154.85|154.9|154.8|11769
1683720600000|2023-05-10 12:10:00|155|154.9|154.95|154.9|155|154.9|154.9|154.85|45912
1683720900000|2023-05-10 12:15:00|155|154.95|154.95|154.9|155.05|154.95|154.95|154.9|66772
1683721200000|2023-05-10 12:20:00|155|154.95|154.95|154.85|155.15|155.05|154.95|154.85|161982
1683721500000|2023-05-10 12:25:00|154.9|154.75|154.85|154.7|154.9|154.75|154.75|154.7|40605
1683721800000|2023-05-10 12:30:00|154.9|154.95|155|154.9|155.3|155.15|154.9|154.8|55422
1683722100000|2023-05-10 12:35:00|154.9|154.8|154.95|154.85|155.05|154.95|154.85|154.7|25858
1683722400000|2023-05-10 12:40:00|155|154.8|154.95|154.85|155|154.9|154.8|154.7|296042
1683722700000|2023-05-10 12:45:00|155|154.9|155.25|155.1|155.25|155.1|154.85|154.75|39667
1683723000000|2023-05-10 12:50:00|155.2|155.05|155.15|155.1|155.3|155.15|155.15|155.05|27075
1683723300000|2023-05-10 12:55:00|155.1|155.05|155.15|155.05|155.15|155.05|155.1|154.95|18004
1683723600000|2023-05-10 13:00:00|155.25|155.15|155.25|155.15|155.3|155.2|155.2|155.1|104126
1683723900000|2023-05-10 13:05:00|155.3|155.1|155.2|155.1|155.3|155.15|155.15|155.05|56962
1683724200000|2023-05-10 13:10:00|155.3|155.2|155.5|155.35|155.5|155.4|155.05|155|64343
1683724500000|2023-05-10 13:15:00|155.45|155.4|155.65|155.55|155.65|155.55|155.45|155.35|62160
1683724800000|2023-05-10 13:20:00|155.6|155.5|155.45|155.35|155.6|155.5|155.4|155.35|44654
1683725100000|2023-05-10 13:25:00|155.4|155.4|155.7|155.6|155.7|155.6|155.35|155.3|66590
1683725400000|2023-05-10 13:30:00|155.5|155.65|154.95|154.85|155.5|155.65|154.75|154.7|126903
1683725700000|2023-05-10 13:35:00|155|154.9|154.65|154.55|155|154.9|154.5|154.4|106928
1683726000000|2023-05-10 13:40:00|154.7|154.5|154.8|154.7|154.85|154.75|154.55|154.45|63068
1683726300000|2023-05-10 13:45:00|154.7|154.65|154.75|154.65|154.9|154.85|154.7|154.6|74324
1683726600000|2023-05-10 13:50:00|154.8|154.75|154.8|154.7|154.85|154.75|154.7|154.6|116117
1683726900000|2023-05-10 13:55:00|154.85|154.75|155.25|155.2|155.25|155.2|154.7|154.6|158554
1683727200000|2023-05-10 14:00:00|155.3|155.15|155.1|155|155.3|155.15|155|154.95|76505
1683727500000|2023-05-10 14:05:00|155.15|155.1|155.5|155.35|155.55|155.45|155.05|155.1|338996
1683727800000|2023-05-10 14:10:00|155.45|155.3|155.6|155.55|155.7|155.6|155.4|155.3|110854
1683728100000|2023-05-10 14:15:00|155.65|155.6|155.5|155.4|155.8|155.7|155.45|155.4|253803
1683728400000|2023-05-10 14:20:00|155.6|155.5|155.5|155.4|155.85|155.75|155.45|155.35|51596
1683728700000|2023-05-10 14:25:00|155.55|155.45|155.8|155.7|155.8|155.75|155.55|155.45|143691
1683729000000|2023-05-10 14:30:00|155.9|155.75|155.8|155.75|156.35|156.25|155.8|155.75|165120
1683729300000|2023-05-10 14:35:00|155.85|155.8|155.65|155.6|156|155.9|155.65|155.6|223300
1683729600000|2023-05-10 14:40:00|155.7|155.5|155.15|155.05|155.75|155.65|155.15|155.05|142770
1683729900000|2023-05-10 14:45:00|155.05|154.9|155.3|155.2|155.35|155.2|154.55|154.45|254216
1683730200000|2023-05-10 14:50:00|155.25|155.15|155.1|155.05|155.35|155.25|155|154.9|754200
1683730500000|2023-05-10 14:55:00|155.05|154.95|155.2|155.1|155.2|155.1|154.9|154.85|167138
1683730800000|2023-05-10 15:00:00|155.25|155.15|155.3|155.2|155.35|155.25|155.2|155.1|78181
1683731100000|2023-05-10 15:05:00|155.4|155.3|155.4|155.3|155.5|155.4|155.25|155.15|191846
1683731400000|2023-05-10 15:10:00|155.45|155.35|155.45|155.4|155.65|155.55|155.4|155.35|138130
1683731700000|2023-05-10 15:15:00|155.5|155.45|155.75|155.65|155.75|155.65|155.5|155.4|163702
1683732000000|2023-05-10 15:20:00|155.7|155.6|155.75|155.65|155.8|155.7|155.5|155.4|144039
1683732300000|2023-05-10 15:25:00|155.7|155.6|155.65|155.55|155.85|155.75|155.65|155.55|244335
1683788400000|2023-05-11 07:00:00|154.1|153.4|151.65|151.4|155.4|155.05|151.65|151.35|539093
1683788700000|2023-05-11 07:05:00|151.45|151.1|151.7|151.4|151.7|151.4|149.45|149|616003
1683789000000|2023-05-11 07:10:00|151.9|151.45|152.4|152.2|152.65|152.3|150|149.8|478972
1683789300000|2023-05-11 07:15:00|152.45|152.25|152.25|151.95|153|152.75|152.1|151.95|347877
1683789600000|2023-05-11 07:20:00|152.5|152|153.25|152.95|153.6|153.25|152.35|151.95|160713
1683789900000|2023-05-11 07:25:00|153|152.75|152.8|152.55|153|152.75|152.05|151.85|143584
1683790200000|2023-05-11 07:30:00|152.75|152.5|152.65|152.45|152.9|152.7|152.45|152.3|81330
1683790500000|2023-05-11 07:35:00|152.6|152.4|152.85|152.65|153.15|152.9|152.6|152.4|185418
1683790800000|2023-05-11 07:40:00|152.75|152.55|153.2|153|153.2|153|152.65|152.55|50665
1683791100000|2023-05-11 07:45:00|153.25|153.05|153.2|153|153.3|153.2|152.95|152.75|38422
1683791400000|2023-05-11 07:50:00|153.05|153.05|152.9|152.75|153.35|153.2|152.85|152.75|39537
1683791700000|2023-05-11 07:55:00|152.85|152.8|153|152.8|153.15|153|152.85|152.75|53147
1683792000000|2023-05-11 08:00:00|152.95|152.9|153.05|152.9|153.3|153.1|152.95|152.85|17935
1683792300000|2023-05-11 08:05:00|153.1|152.95|153.95|153.8|154.05|153.85|153.1|152.95|136430
1683792600000|2023-05-11 08:10:00|153.8|153.65|153.2|153.1|154|153.8|153.2|153.05|112036
1683792900000|2023-05-11 08:15:00|153.25|153.05|152.95|152.85|153.35|153.2|152.85|152.75|107485
1683793200000|2023-05-11 08:20:00|153.05|152.9|152.9|152.75|153.05|152.95|152.8|152.7|56304
1683793500000|2023-05-11 08:25:00|153|152.8|152.8|152.65|153|152.9|152.8|152.6|65640
1683793800000|2023-05-11 08:30:00|152.85|152.7|153.05|152.95|153.1|153.05|152.85|152.7|23694
1683794100000|2023-05-11 08:35:00|152.85|152.75|152.75|152.6|152.9|152.75|152.5|152.4|53021
1683794400000|2023-05-11 08:40:00|152.7|152.5|152.6|152.5|152.7|152.5|152.5|152.35|25645
1683794700000|2023-05-11 08:45:00|152.55|152.45|152.35|152.2|152.7|152.65|152.25|152.15|48648
1683795000000|2023-05-11 08:50:00|152.25|152.1|152.5|152.35|152.5|152.35|152.2|152.05|46947
1683795300000|2023-05-11 08:55:00|152.45|152.4|152.65|152.5|152.65|152.55|152.45|152.4|70448
1683795600000|2023-05-11 09:00:00|152.7|152.55|152.3|152.2|152.7|152.55|152.25|152.2|37369
1683795900000|2023-05-11 09:05:00|152.25|152.15|151.8|151.65|152.55|152.45|151.7|151.6|76007
1683796200000|2023-05-11 09:10:00|151.75|151.6|151.5|151.35|151.9|151.75|151.15|151|121424
1683796500000|2023-05-11 09:15:00|151.45|151.2|150.85|150.7|151.45|151.2|150.75|150.6|110338
1683796800000|2023-05-11 09:20:00|150.8|150.75|151.15|151.05|151.3|151.15|150.75|150.6|124933
1683797100000|2023-05-11 09:25:00|151.1|150.95|150.8|150.7|151.1|150.95|150.7|150.6|58769
1683797400000|2023-05-11 09:30:00|150.75|150.6|150.3|150.2|150.9|150.8|150.25|150.15|160968
1683797700000|2023-05-11 09:35:00|150.4|150.25|149.65|149.55|150.65|150.5|149.6|149.5|206993
1683798000000|2023-05-11 09:40:00|149.55|149.45|149.65|149.55|150.15|149.95|149.35|149.2|166322
1683798300000|2023-05-11 09:45:00|149.7|149.6|149.6|149.55|149.85|149.7|149.6|149.55|241630
1683798600000|2023-05-11 09:50:00|149.8|149.65|149.75|149.65|150.1|149.95|149.6|149.55|162151
1683798900000|2023-05-11 09:55:00|149.65|149.7|149.25|149.1|149.65|149.7|149.1|149|309166
1683799200000|2023-05-11 10:00:00|149.2|149.05|149.05|148.9|149.2|149.15|149.05|148.9|84336
1683799500000|2023-05-11 10:05:00|149|148.95|148.75|148.6|149|148.95|148.5|148.4|219783
1683799800000|2023-05-11 10:10:00|148.7|148.65|148.85|148.7|149.05|149|148.45|148.35|272400
1683800100000|2023-05-11 10:15:00|148.95|148.75|148.9|148.8|149.15|149.05|148.85|148.75|339856
1683800400000|2023-05-11 10:20:00|148.8|148.7|148.6|148.45|148.8|148.75|148.3|148.15|289765
1683800700000|2023-05-11 10:25:00|148.7|148.55|147.45|147.35|148.7|148.6|147.45|147.3|436473
1683801000000|2023-05-11 10:30:00|147.5|147.3|147.8|147.7|148.15|148|147.25|147.1|348521
1683801300000|2023-05-11 10:35:00|147.75|147.65|147.9|147.75|147.95|147.8|147.3|147.2|204425
1683801600000|2023-05-11 10:40:00|147.85|147.6|147.95|147.85|148|147.9|147.7|147.6|107066
1683801900000|2023-05-11 10:45:00|148|147.75|147.85|147.7|148|147.8|147.55|147.4|1692355
1683802200000|2023-05-11 10:50:00|147.8|147.75|148.3|148.2|148.4|148.3|147.8|147.75|285217
1683802500000|2023-05-11 10:55:00|148.25|148.1|148.65|148.45|148.75|148.55|148.25|148.1|198300
1683802800000|2023-05-11 11:00:00|149|148.55|148.1|148|149|148.55|147.95|147.8|71661
1683803100000|2023-05-11 11:05:00|148.2|148.05|148.1|148|148.45|148.3|148.1|147.95|163595
1683803400000|2023-05-11 11:10:00|148.25|148.1|147.45|147.35|148.25|148.1|147.4|147.25|167902
1683803700000|2023-05-11 11:15:00|147.4|147.3|147.55|147.45|147.7|147.6|147.4|147.3|157433
1683804000000|2023-05-11 11:20:00|147.5|147.35|146.8|146.7|147.5|147.4|146.8|146.7|146207
1683804300000|2023-05-11 11:25:00|146.9|146.65|147.35|147.2|147.35|147.2|146.8|146.65|1184656
1683804600000|2023-05-11 11:30:00|147.3|147.15|148|147.85|148.05|148|147.25|147.1|147402
1683804900000|2023-05-11 11:35:00|147.95|147.9|147.8|147.75|147.95|147.9|147.7|147.65|60668
1683805200000|2023-05-11 11:40:00|147.9|147.65|148.35|148.25|148.35|148.25|147.75|147.65|78083
1683805500000|2023-05-11 11:45:00|148.3|148.2|148.55|148.45|148.55|148.5|148.1|148|2229334
1683805800000|2023-05-11 11:50:00|148.5|148.35|148.65|148.55|148.8|148.7|148.45|148.35|147073
1683806100000|2023-05-11 11:55:00|148.75|148.6|148.5|148.4|148.95|148.85|148.5|148.4|108989
1683806400000|2023-05-11 12:00:00|148.55|148.45|148.25|148.1|148.6|148.5|148.25|148.1|69926
1683806700000|2023-05-11 12:05:00|148.2|148.05|148.05|147.9|148.25|148.15|147.9|147.85|60024
1683807000000|2023-05-11 12:10:00|148.1|147.95|148.25|148.1|148.3|148.2|148.05|147.95|66484
1683807300000|2023-05-11 12:15:00|148.2|148|148.75|148.65|148.9|148.75|148.05|147.95|118541
1683807600000|2023-05-11 12:20:00|148.7|148.7|148.55|148.45|148.75|148.7|148.45|148.35|115179
1683807900000|2023-05-11 12:25:00|148.65|148.5|148.6|148.5|148.85|148.75|148.6|148.5|75882
1683808200000|2023-05-11 12:30:00|148.65|148.35|147.9|147.8|148.65|148.35|147.9|147.75|72161
1683808500000|2023-05-11 12:35:00|147.85|147.75|148.2|148.1|148.2|148.1|147.7|147.6|102904
1683808800000|2023-05-11 12:40:00|148.15|148.15|148|147.9|148.3|148.2|148|147.9|81067
1683809100000|2023-05-11 12:45:00|147.7|147.6|147.25|147.1|147.7|147.6|146.95|146.8|194832
1683809400000|2023-05-11 12:50:00|147.35|147.2|147.4|147.3|147.4|147.3|147.25|147.15|86124
1683809700000|2023-05-11 12:55:00|147.35|147.25|147.45|147.35|147.55|147.45|147.05|146.95|14384677
1683810000000|2023-05-11 13:00:00|147.4|147.25|146.8|146.65|147.4|147.3|146.3|146.15|230362
1683810300000|2023-05-11 13:05:00|146.75|146.6|146.8|146.65|146.95|146.8|146.5|146.4|119224
1683810600000|2023-05-11 13:10:00|146.85|146.7|146.5|146.35|146.9|146.75|146.35|146.2|143411
1683810900000|2023-05-11 13:15:00|146.45|146.3|146.6|146.5|146.65|146.5|146.15|146|102932
1683811200000|2023-05-11 13:20:00|146.55|146.4|146.45|146.35|146.9|146.75|146.45|146.3|94458
1683811500000|2023-05-11 13:25:00|146.55|146.45|146.6|146.45|146.75|146.65|146.4|146.3|128876
1683811800000|2023-05-11 13:30:00|146.55|146.65|146|145.85|146.8|146.7|145.7|145.6|426572
1683812100000|2023-05-11 13:35:00|145.95|145.9|146.35|146.25|146.45|146.3|145.65|145.5|97976
1683812400000|2023-05-11 13:40:00|146.3|146.2|145.6|145.45|146.3|146.2|145.5|145.4|297704
1683812700000|2023-05-11 13:45:00|145.7|145.6|145.75|145.6|145.75|145.6|145.35|145.25|160027
1683813000000|2023-05-11 13:50:00|145.7|145.5|145.95|145.8|146.35|146.2|145.6|145.5|125119
1683813300000|2023-05-11 13:55:00|145.9|145.75|146.55|146.4|146.55|146.4|145.75|145.6|251745
1683813600000|2023-05-11 14:00:00|146.5|146.3|146.45|146.3|146.8|146.75|146.4|146.3|132732
1683813900000|2023-05-11 14:05:00|146.4|146.1|146.25|146.1|146.4|146.25|145.9|145.8|297135
1683814200000|2023-05-11 14:10:00|146.2|146.05|145.95|145.85|146.3|146.2|145.85|145.8|123092
1683814500000|2023-05-11 14:15:00|145.9|145.8|146.1|146|146.35|146.25|145.8|145.7|191985
1683814800000|2023-05-11 14:20:00|146.05|145.95|146.15|146.1|146.15|146.1|145.8|145.7|244578
1683815100000|2023-05-11 14:25:00|146.1|146|146.4|146.3|146.45|146.35|146.05|146|96591
1683815400000|2023-05-11 14:30:00|146.35|146.2|146.55|146.45|146.55|146.45|146.1|146|122091
1683815700000|2023-05-11 14:35:00|146.45|146.5|146.75|146.65|146.75|146.7|146.4|146.3|202534
1683816000000|2023-05-11 14:40:00|146.8|146.7|146.45|146.4|146.8|146.7|146.15|146.05|263085
1683816300000|2023-05-11 14:45:00|146.5|146.45|146.75|146.65|146.9|146.85|146.45|146.4|170672
1683816600000|2023-05-11 14:50:00|146.8|146.7|146.6|146.45|146.9|146.8|146.45|146.35|280019
1683816900000|2023-05-11 14:55:00|146.55|146.5|146.1|146.05|146.55|146.5|146.1|146|98244
1683817200000|2023-05-11 15:00:00|146.2|146.1|145.85|145.75|146.25|146.15|145.65|145.6|261734
1683817500000|2023-05-11 15:05:00|145.8|145.8|146.55|146.4|146.55|146.45|145.65|145.55|292904
1683817800000|2023-05-11 15:10:00|146.5|146.3|146.75|146.65|146.75|146.65|146.3|146.2|148599
1683818100000|2023-05-11 15:15:00|146.7|146.7|146.85|146.75|146.85|146.75|146.5|146.45|266038
1683818400000|2023-05-11 15:20:00|146.8|146.65|146.55|146.5|146.8|146.7|146.55|146.4|280421
1683818700000|2023-05-11 15:25:00|146.65|146.55|146.9|146.85|146.9|146.85|146.55|146.5|358117
1683874800000|2023-05-12 07:00:00|146.65|146.1|149.45|149.2|149.45|149.2|146.5|146.1|470249
1683875100000|2023-05-12 07:05:00|149.5|149.1|148.7|148.5|149.6|149.45|148.65|148.45|307442
1683875400000|2023-05-12 07:10:00|148.65|148.45|148.5|148.4|148.9|148.75|148.25|148.05|65309
1683875700000|2023-05-12 07:15:00|148.65|148.45|149.1|148.95|149.3|149.2|148.5|148.35|63845
1683876000000|2023-05-12 07:20:00|149.05|148.85|148.9|148.8|149.25|149.15|148.8|148.7|140524
1683876300000|2023-05-12 07:25:00|148.85|148.65|149.15|149.05|149.5|149.3|148.8|148.65|99786
1683876600000|2023-05-12 07:30:00|149.25|149.1|149.2|149.1|149.55|149.4|149.2|149.05|114428
1683876900000|2023-05-12 07:35:00|149.1|149|148.95|148.85|149.2|149.1|148.7|148.55|91084
1683877200000|2023-05-12 07:40:00|148.9|148.75|148.9|148.8|149.2|149.1|148.7|148.55|62602
1683877500000|2023-05-12 07:45:00|148.85|148.75|148.3|148.15|149.05|148.9|148.2|148.1|60655
1683877800000|2023-05-12 07:50:00|148.25|148.2|148.25|148.15|148.55|148.45|148.05|148|71397
1683878100000|2023-05-12 07:55:00|148.15|148|148.1|148|148.35|148.2|148.1|147.95|49454
1683878400000|2023-05-12 08:00:00|148|147.9|148.35|148.2|148.45|148.35|147.85|147.75|83635
1683878700000|2023-05-12 08:05:00|148.3|148.15|148.3|148.2|148.45|148.35|148.2|148.1|141764
1683879000000|2023-05-12 08:10:00|148.35|148.25|148.1|148|148.45|148.3|148.1|148|37816
1683879300000|2023-05-12 08:15:00|148.05|147.9|148.05|147.95|148.1|148|148|147.9|21961
1683879600000|2023-05-12 08:20:00|148.1|148|148.2|148.1|148.25|148.15|148.05|147.95|21730
1683879900000|2023-05-12 08:25:00|148.25|148.2|148.15|148.05|148.25|148.2|148.15|148.05|70360
1683880200000|2023-05-12 08:30:00|148.2|148.1|148.25|148.15|148.3|148.25|148.2|148.1|52085
1683880500000|2023-05-12 08:35:00|148.2|148.2|148.7|148.6|148.7|148.6|148.2|148.2|24976
1683880800000|2023-05-12 08:40:00|148.75|148.65|149|148.9|149.05|148.9|148.75|148.65|17891
1683881100000|2023-05-12 08:45:00|149.05|148.8|148.85|148.75|149.05|148.85|148.8|148.75|59688
1683881400000|2023-05-12 08:50:00|148.9|148.8|148.75|148.65|149|148.9|148.75|148.65|15492
1683881700000|2023-05-12 08:55:00|148.85|148.7|149.1|149|149.1|149|148.85|148.7|48355
1683882000000|2023-05-12 09:00:00|149.15|149.05|149.2|149.1|149.3|149.2|149.15|149.05|19190
1683882300000|2023-05-12 09:05:00|149.3|149.2|149.2|149.1|149.3|149.2|149.2|149.1|11990
1683882600000|2023-05-12 09:10:00|149.25|149.15|149.4|149.3|149.4|149.3|149.2|149.1|33182
1683882900000|2023-05-12 09:15:00|149.35|149.25|149.25|149.15|149.35|149.25|149.05|148.95|24692
1683883200000|2023-05-12 09:20:00|149.15|149.05|149.1|149|149.25|149.15|149.05|148.95|23604
1683883500000|2023-05-12 09:25:00|149.05|149.1|149.25|149.15|149.25|149.15|149.05|149.1|59465
1683883800000|2023-05-12 09:30:00|149.3|149.2|149.2|149.1|149.35|149.25|149.2|149.1|10503
1683884100000|2023-05-12 09:35:00|149.3|149.2|149.2|149.15|149.35|149.3|149.15|149.05|69955
1683884400000|2023-05-12 09:40:00|149.25|149.2|149.3|149.2|149.5|149.45|149.2|149.1|39866
1683884700000|2023-05-12 09:45:00|149.35|149.25|149.35|149.25|149.4|149.3|149.3|149.2|51332
1683885000000|2023-05-12 09:50:00|149.3|149.3|149.45|149.35|149.5|149.4|149.3|149.3|7671
1683885300000|2023-05-12 09:55:00|149.4|149.3|149.1|149|149.4|149.3|149.1|149|16617
1683885600000|2023-05-12 10:00:00|149.15|149.05|149.2|149.1|149.2|149.1|149.1|149|17248
1683885900000|2023-05-12 10:05:00|149.15|149.05|149.1|149|149.15|149.05|149.1|149|19946
1683886200000|2023-05-12 10:10:00|149.15|149.05|149|148.9|149.15|149.05|148.9|148.75|74599
1683886500000|2023-05-12 10:15:00|148.95|148.8|148.85|148.75|148.95|148.85|148.8|148.7|41958
1683886800000|2023-05-12 10:20:00|148.9|148.85|149.1|149.05|149.1|149.05|148.9|148.85|21929
1683887100000|2023-05-12 10:25:00||149||149||149.05||149|18652
1683887400000|2023-05-12 10:30:00|149.15|149.05|149.1|149|149.15|149.05|149.1|149|16973
1683887700000|2023-05-12 10:35:00|149.05|148.9|149.1|149|149.1|149.05|149|148.9|54122
1683888000000|2023-05-12 10:40:00||149.05||149||149.05||149|24319
1683888300000|2023-05-12 10:45:00|149.15|149.05|149.15|149.05|149.15|149.05|149.1|149|47146
1683888600000|2023-05-12 10:50:00|149.1|149|149.05|148.95|149.1|149|149.05|148.95|12970
1683888900000|2023-05-12 10:55:00|149.3|149.25|148.9|148.8|149.35|149.3|148.9|148.8|67567
1683889200000|2023-05-12 11:00:00|148.95|148.85|148.9|148.8|148.95|148.85|148.85|148.8|7968
1683889500000|2023-05-12 11:05:00|148.85|148.7|148.65|148.55|148.85|148.7|148.55|148.5|40691
1683889800000|2023-05-12 11:10:00|148.6|148.5|148.55|148.45|148.65|148.55|148.4|148.35|121181
1683890100000|2023-05-12 11:15:00|148.6|148.5|148.5|148.4|148.6|148.5|148.45|148.35|21271
1683890400000|2023-05-12 11:20:00|148.6|148.5|148.85|148.75|148.85|148.75|148.55|148.45|9417
1683890700000|2023-05-12 11:25:00|148.95|148.8|149|148.9|149|148.9|148.85|148.75|25862
1683891000000|2023-05-12 11:30:00|148.95|148.85|149|148.9|149|148.9|148.9|148.8|12643
1683891300000|2023-05-12 11:35:00|148.95|149.1|149.15|149.1|149.5|149.4|148.95|149.1|58794
1683891600000|2023-05-12 11:40:00|149.35|149.05|149.4|149.3|149.4|149.35|149.35|149.05|10919
1683891900000|2023-05-12 11:45:00|149.45|149.35|149.45|149.35|149.45|149.4|149.4|149.3|26940
1683892200000|2023-05-12 11:50:00|149.4|149.4|149.6|149.5|149.6|149.5|149.4|149.35|32161
1683892500000|2023-05-12 11:55:00|149.55|149.4|149.1|149|149.55|149.4|149.1|149|22084
1683892800000|2023-05-12 12:00:00|149.25|149.05|149.1|149|149.3|149.25|149.1|149|17763
1683893100000|2023-05-12 12:05:00|149.15|149.05|149.3|149.2|149.3|149.25|149.1|149|19236
1683893400000|2023-05-12 12:10:00|149.25|149.05|149.4|149.3|149.4|149.3|149.15|149.05|11927
1683893700000|2023-05-12 12:15:00|149.45|149.35|149.4|149.3|149.6|149.5|149.4|149.3|25479
1683894000000|2023-05-12 12:20:00|149.35|149.25|149.35|149.25|149.4|149.35|149.3|149.2|6646
1683894300000|2023-05-12 12:25:00|149.4|149.3|149.3|149.2|149.45|149.35|149.25|149.2|34424
1683894600000|2023-05-12 12:30:00|149.25|149.25|149.35|149.3|149.4|149.3|149.25|149.25|5433
1683894900000|2023-05-12 12:35:00|149.3|149.25|149.6|149.45|149.65|149.55|149.3|149.25|18617
1683895200000|2023-05-12 12:40:00|149.55|149.4|149.4|149.35|149.65|149.55|149.4|149.35|1155
1683895500000|2023-05-12 12:45:00|149.35|149.3|149.55|149.45|149.55|149.45|149.35|149.25|6035
1683895800000|2023-05-12 12:50:00|149.45|149.4|149.45|149.35|149.45|149.4|149.4|149.3|9384
1683896100000|2023-05-12 12:55:00|149.4|149.3|149.45|149.35|149.6|149.5|149.4|149.3|20605
1683896400000|2023-05-12 13:00:00|149.4|149.3|149.45|149.4|149.55|149.45|149.4|149.3|16674
1683896700000|2023-05-12 13:05:00|149.4|149.35|149.45|149.35|149.5|149.4|149.35|149.25|25629
1683897000000|2023-05-12 13:10:00|149.4|149.4|149.4|149.3|149.4|149.4|149.4|149.3|21432
1683897300000|2023-05-12 13:15:00|149.35|149.25|149.3|149.25|149.35|149.3|149.3|149.25|20864
1683897600000|2023-05-12 13:20:00|149.4|149.3|149.35|149.25|149.45|149.35|149.3|149.25|15980
1683897900000|2023-05-12 13:25:00|149.4|149.3|149.5|149.4|149.5|149.45|149.4|149.3|8988
1683898200000|2023-05-12 13:30:00|149.45|149.45|149.45|149.4|149.65|149.55|149.4|149.35|39379
1683898500000|2023-05-12 13:35:00|149.5|149.45|149.1|149|149.5|149.45|148.45|148.35|100857
1683898800000|2023-05-12 13:40:00|149.2|149.05|149.25|149.15|149.25|149.15|148.95|148.85|47276
1683899100000|2023-05-12 13:45:00|149.2|149.1|148.95|148.9|149.25|149.15|148.95|148.9|28021
1683899400000|2023-05-12 13:50:00|149|148.95|149|148.9|149.1|149.05|148.95|148.85|26842
1683899700000|2023-05-12 13:55:00|148.95|148.95|149.15|149.05|149.2|149.15|148.95|148.95|50193
1683900000000|2023-05-12 14:00:00|149.2|149|149.1|149.05|149.25|149.1|149|148.9|2213782
1683900300000|2023-05-12 14:05:00|149.15|149.1|149.45|149.4|149.55|149.45|149.1|149.05|160682
1683900600000|2023-05-12 14:10:00|149.4|149.35|149.65|149.55|149.7|149.65|149.4|149.35|42070
1683900900000|2023-05-12 14:15:00|149.7|149.6|149.95|149.9|149.95|149.9|149.65|149.55|47696
1683901200000|2023-05-12 14:20:00|149.85|149.8|150.05|150|150.05|150|149.85|149.8|73691
1683901500000|2023-05-12 14:25:00|149.85|149.8|149.9|149.85|149.9|149.85|149.7|149.6|62786
1683901800000|2023-05-12 14:30:00|149.85|149.8|149.95|149.85|150|149.9|149.65|149.55|55262
1683902100000|2023-05-12 14:35:00|149.9|149.9|149.9|149.8|149.95|149.9|149.65|149.6|39197
1683902400000|2023-05-12 14:40:00|149.95|149.85|149.85|149.75|150|149.9|149.8|149.7|91860
1683902700000|2023-05-12 14:45:00|149.8|149.8|149.45|149.4|149.85|149.8|149.4|149.35|62932
1683903000000|2023-05-12 14:50:00|149.5|149.45|149.05|149|149.5|149.45|149|148.95|76268
1683903300000|2023-05-12 14:55:00|149|148.95|149|148.95|149.2|149.15|149|148.9|60276
1683903600000|2023-05-12 15:00:00|149.1|149|148.8|148.75|149.1|149.05|148.65|148.6|84116
1683903900000|2023-05-12 15:05:00|148.85|148.8|148.9|148.85|149|148.9|148.8|148.75|89206
1683904200000|2023-05-12 15:10:00|148.95|148.8|148.65|148.6|148.95|148.8|148.65|148.55|110865
1683904500000|2023-05-12 15:15:00|148.6|148.55|148.45|148.4|148.6|148.55|148.35|148.25|92796
1683904800000|2023-05-12 15:20:00|148.35|148.3|148.35|148.3|148.45|148.4|148.3|148.25|140478
1683905100000|2023-05-12 15:25:00|148.4|148.4|148.45|148.35|148.55|148.45|148.3|148.2|161545
1684134000000|2023-05-15 07:00:00|148.95|148.35|147.55|147.25|149|148.8|147.55|147.25|213763
1684134300000|2023-05-15 07:05:00|147.7|147.5|147.45|147.3|147.8|147.5|147.15|146.9|117311
1684134600000|2023-05-15 07:10:00|147.6|147.35|148.05|147.9|148.05|147.9|147.25|147.1|77078
1684134900000|2023-05-15 07:15:00|147.9|147.75|147.3|147.15|147.9|147.75|147.25|147.1|40388
1684135200000|2023-05-15 07:20:00|147.25|147.1|146.8|146.65|147.25|147.15|146.65|146.5|92310
1684135500000|2023-05-15 07:25:00|146.85|146.75|146.6|146.45|146.95|146.8|146.6|146.4|115636
1684135800000|2023-05-15 07:30:00|146.8|146.65|147.05|146.9|147.4|147.25|146.75|146.6|94364
1684136100000|2023-05-15 07:35:00|147|147.05|147|146.85|147.25|147.1|146.85|146.7|31927
1684136400000|2023-05-15 07:40:00|146.95|146.8|146.75|146.65|146.95|146.8|146.65|146.5|44233
1684136700000|2023-05-15 07:45:00|146.85|146.7|146.55|146.4|146.85|146.8|146.55|146.4|54631
1684137000000|2023-05-15 07:50:00|146.6|146.45|146.65|146.55|146.7|146.6|146.4|146.3|50846
1684137300000|2023-05-15 07:55:00|146.7|146.6|147.2|147.05|147.2|147.1|146.7|146.6|60898
1684137600000|2023-05-15 08:00:00|147.15|146.85|147.1|147|147.15|147|146.9|146.75|39660
1684137900000|2023-05-15 08:05:00|147.2|147.1|147.2|147.1|147.35|147.2|147.15|147|63593
1684138200000|2023-05-15 08:10:00|147.3|147.05|147.3|147.15|147.4|147.3|147.25|147.05|37801
1684138500000|2023-05-15 08:15:00|147.25|147.1|147.2|147.05|147.3|147.25|147.15|147.05|28741
1684138800000|2023-05-15 08:20:00|147.15|147|147.2|147.15|147.25|147.15|147.1|147|52288
1684139100000|2023-05-15 08:25:00|147.25|147.25|147.3|147.2|147.45|147.35|147.2|147.1|33491
1684139400000|2023-05-15 08:30:00|147.25|147.25|147.15|147.05|147.35|147.25|147.1|147.05|87368
1684139700000|2023-05-15 08:35:00|147.2|146.95|147|146.9|147.2|147.05|146.95|146.85|59705
1684140000000|2023-05-15 08:40:00|146.95|146.85|146.8|146.7|147.05|146.95|146.75|146.65|46969
1684140300000|2023-05-15 08:45:00|146.85|146.75|146.55|146.45|146.85|146.8|146.55|146.45|36206
1684140600000|2023-05-15 08:50:00|146.6|146.5|146.4|146.3|146.6|146.5|146.35|146.25|66221
1684140900000|2023-05-15 08:55:00|146.45|146.35|146.45|146.35|146.5|146.4|146.35|146.2|22716
1684141200000|2023-05-15 09:00:00|146.4|146.3|146.55|146.45|146.6|146.5|146.4|146.3|42815
1684141500000|2023-05-15 09:05:00|146.6|146.5|146.65|146.55|146.7|146.65|146.5|146.4|33728
1684141800000|2023-05-15 09:10:00|146.7|146.6|146.6|146.5|146.9|146.8|146.55|146.45|38664
1684142100000|2023-05-15 09:15:00|146.55|146.45|146.7|146.6|146.7|146.6|146.55|146.45|24346
1684142400000|2023-05-15 09:20:00|146.75|146.65|146.8|146.7|146.9|146.8|146.6|146.5|38527
1684142700000|2023-05-15 09:25:00|146.85|146.75|146.95|146.85|146.95|146.85|146.75|146.65|95419
1684143000000|2023-05-15 09:30:00|147|146.9|146.95|146.85|147|146.9|146.8|146.7|35557
1684143300000|2023-05-15 09:35:00|146.9|146.8|147.15|147.05|147.15|147.05|146.85|146.75|33369
1684143600000|2023-05-15 09:40:00|147.2|146.95|147.25|147.15|147.3|147.15|147.05|146.95|55783
1684143900000|2023-05-15 09:45:00|147.2|147.1|147.1|147|147.3|147.2|147.05|146.95|32200
1684144200000|2023-05-15 09:50:00|147.05|146.95|146.9|146.8|147.1|147|146.8|146.75|37887
1684144500000|2023-05-15 09:55:00|146.95|146.85|146.7|146.6|146.95|146.85|146.55|146.5|45620
1684144800000|2023-05-15 10:00:00|146.9|146.55|146.55|146.45|146.9|146.8|146.5|146.45|192880
1684145100000|2023-05-15 10:05:00|146.6|146.5|146.6|146.5|146.6|146.5|146.5|146.4|25017
1684145400000|2023-05-15 10:10:00|146.65|146.55|146.25|146.15|146.65|146.55|146.25|146.15|51783
1684145700000|2023-05-15 10:15:00|146.3|146.2|146.2|146.1|146.35|146.25|146.2|146.1|27569
1684146000000|2023-05-15 10:20:00|146.15|146.05|146.1|146|146.2|146.1|146|145.9|46616
1684146300000|2023-05-15 10:25:00|146.05|145.95|146.05|145.95|146.1|146|146|145.95|23485
1684146600000|2023-05-15 10:30:00|146.1|146|146|145.9|146.1|146|145.95|145.85|122241
1684146900000|2023-05-15 10:35:00|145.95|145.85|145.85|145.75|146|145.9|145.85|145.75|112629
1684147200000|2023-05-15 10:40:00|145.9|145.8|145.75|145.65|145.95|145.85|145.75|145.65|29372
1684147500000|2023-05-15 10:45:00|145.7|145.7|145.65|145.55|145.75|145.7|145.65|145.55|22406
1684147800000|2023-05-15 10:50:00|145.6|145.5|145.55|145.5|145.7|145.6|145.55|145.45|141335
1684148100000|2023-05-15 10:55:00|145.6|145.45|145.6|145.5|145.8|145.7|145.6|145.45|35201
1684148400000|2023-05-15 11:00:00|145.65|145.55|145.5|145.4|145.75|145.65|145.5|145.4|36751
1684148700000|2023-05-15 11:05:00|145.45|145.35|145.4|145.3|145.5|145.35|145.4|145.3|9742
1684149000000|2023-05-15 11:10:00|145.45|145.35|145.5|145.4|145.5|145.45|145.4|145.3|84476
1684149300000|2023-05-15 11:15:00|145.45|145.35|145.4|145.3|145.5|145.35|145.35|145.3|34552
1684149600000|2023-05-15 11:20:00|145.45|145.35|145.45|145.4|145.5|145.4|145.4|145.3|73046
1684149900000|2023-05-15 11:25:00|145.4|145.35|145.35|145.25|145.4|145.4|145.35|145.25|45182
1684150200000|2023-05-15 11:30:00|145.4|145.3|145.35|145.25|145.4|145.3|145.3|145.25|24203
1684150500000|2023-05-15 11:35:00|145.4|145.3|145.45|145.35|145.45|145.4|145.35|145.25|37715
1684150800000|2023-05-15 11:40:00|145.4|145.4|145.4|145.3|145.4|145.4|145.4|145.3|38039
1684151100000|2023-05-15 11:45:00|145.45|145.35|145.45|145.4|145.5|145.4|145.35|145.25|20760
1684151400000|2023-05-15 11:50:00|145.5|145.35|145.5|145.4|145.5|145.45|145.5|145.35|26004
1684151700000|2023-05-15 11:55:00|145.45|145.35|145.5|145.45|145.5|145.45|145.45|145.35|25479
1684152000000|2023-05-15 12:00:00|145.55|145.4|145.45|145.35|145.55|145.45|145.4|145.35|24167
1684152300000|2023-05-15 12:05:00|145.4|145.3|145.45|145.4|145.5|145.4|145.4|145.3|42900
1684152600000|2023-05-15 12:10:00|145.4|145.35|144.95|144.85|145.4|145.4|144.85|144.75|98735
1684152900000|2023-05-15 12:15:00|144.9|144.8|145.2|145.1|145.2|145.1|144.9|144.8|94418
1684153200000|2023-05-15 12:20:00|145.15|145.05|145.5|145.4|145.55|145.5|145.15|145.05|22722
1684153500000|2023-05-15 12:25:00|145.55|145.45|145.35|145.3|145.55|145.45|145.35|145.25|15343
1684153800000|2023-05-15 12:30:00|145.3|145.25|145.05|144.95|145.35|145.25|145|144.95|72302
1684154100000|2023-05-15 12:35:00|145|144.9|144.9|144.85|145.05|144.9|144.8|144.7|24322
1684154400000|2023-05-15 12:40:00|144.95|144.8|144.9|144.8|144.95|144.9|144.9|144.8|5810
1684154700000|2023-05-15 12:45:00|144.95|144.85|145.25|145.15|145.25|145.2|144.95|144.85|61987
1684155000000|2023-05-15 12:50:00|145.3|145.25|145.7|145.6|145.75|145.65|145.3|145.2|58459
1684155300000|2023-05-15 12:55:00|145.65|145.55|145.9|145.8|145.9|145.8|145.65|145.55|45230
1684155600000|2023-05-15 13:00:00|145.85|145.75|145.45|145.4|145.85|145.75|145.45|145.4|42131
1684155900000|2023-05-15 13:05:00|145.5|145.45|145.45|145.35|145.55|145.45|145.35|145.25|27664
1684156200000|2023-05-15 13:10:00|145.35|145.3|145.35|145.25|145.4|145.3|145.25|145.2|22886
1684156500000|2023-05-15 13:15:00|145.45|145.3|145.45|145.35|145.55|145.45|145.4|145.3|67980
1684156800000|2023-05-15 13:20:00|145.4|145.4|145.35|145.25|145.4|145.4|145.25|145.15|14887
1684157100000|2023-05-15 13:25:00|145.3|145.2|145.2|145.15|145.35|145.3|145.2|145.15|11132
1684157400000|2023-05-15 13:30:00|145.25|145.1|145.2|145.1|145.3|145.25|145.05|144.95|37430
1684157700000|2023-05-15 13:35:00|145.05|144.95|145.55|145.45|145.55|145.45|144.95|144.85|104184
1684158000000|2023-05-15 13:40:00|145.65|145.5|145.5|145.4|145.65|145.6|145.5|145.35|65060
1684158300000|2023-05-15 13:45:00|145.55|145.3|145.7|145.6|145.7|145.6|145.35|145.25|37005
1684158600000|2023-05-15 13:50:00|145.65|145.55|145.6|145.5|145.65|145.55|145.45|145.4|125082
1684158900000|2023-05-15 13:55:00|145.55|145.55|145.2|145.15|145.65|145.6|145.2|145.1|79625
1684159200000|2023-05-15 14:00:00|145.25|145.2|145.15|145.05|145.3|145.2|145.1|145.05|50835
1684159500000|2023-05-15 14:05:00|145.2|145.1|145|144.95|145.25|145.2|145|144.95|54650
1684159800000|2023-05-15 14:10:00|145.05|144.9|145.05|144.95|145.1|145.05|144.95|144.85|49102
1684160100000|2023-05-15 14:15:00|145|144.85|145.05|144.95|145.05|144.95|144.9|144.85|37474
1684160400000|2023-05-15 14:20:00|145|144.9|145.05|144.95|145.05|144.95|145|144.9|38361
1684160700000|2023-05-15 14:25:00|145|145|145|144.95|145.15|145.05|144.9|144.85|38227
1684161000000|2023-05-15 14:30:00|145.05|145|145.05|144.95|145.15|145.1|144.9|144.85|47177
1684161300000|2023-05-15 14:35:00|145|145|144.95|144.9|145.05|145|144.95|144.9|197552
1684161600000|2023-05-15 14:40:00|145|144.95|145|144.95|145.05|145|145|144.9|23667
1684161900000|2023-05-15 14:45:00|145.05|145|145.25|145.15|145.3|145.2|145|144.95|45374
1684162200000|2023-05-15 14:50:00|145.3|145.2|145.5|145.4|145.5|145.45|145.25|145.2|32212
1684162500000|2023-05-15 14:55:00|145.45|145.35|145.55|145.45|145.7|145.6|145.35|145.25|64573
1684162800000|2023-05-15 15:00:00|145.45|145.4|145.25|145.15|145.55|145.5|145.25|145.15|241076
1684163100000|2023-05-15 15:05:00|145.3|145.2|145.3|145.25|145.5|145.4|145.25|145.2|136060
1684163400000|2023-05-15 15:10:00|145.45|145.35|145.45|145.4|145.6|145.5|145.35|145.25|38073
1684163700000|2023-05-15 15:15:00|145.55|145.5|145.6|145.5|145.65|145.55|145.5|145.45|51315
1684164000000|2023-05-15 15:20:00|145.55|145.45|145.6|145.55|145.65|145.55|145.45|145.4|156160
1684164300000|2023-05-15 15:25:00|145.55|145.5|145.15|145.05|145.6|145.5|145.15|145.05|171033
1684220400000|2023-05-16 07:00:00|147.3|147|149.3|149.15|149.7|149.4|147|146.75|713570
1684220700000|2023-05-16 07:05:00|149.4|149.2|149.1|148.9|149.4|149.25|148|147.8|172798
1684221000000|2023-05-16 07:10:00|149.3|149.1|149.7|149.55|149.8|149.6|149.25|149.05|127144
1684221300000|2023-05-16 07:15:00|149.65|149.7|149.75|149.55|150|149.8|149.45|149.35|141728
1684221600000|2023-05-16 07:20:00|149.8|149.6|149.95|149.8|150|149.85|149.7|149.55|80974
1684221900000|2023-05-16 07:25:00|150|149.85|149.95|149.8|150.25|150.15|149.9|149.75|90638
1684222200000|2023-05-16 07:30:00|149.9|149.85|149.85|149.75|149.95|149.9|149.75|149.6|87163
1684222500000|2023-05-16 07:35:00|150|149.9|149.85|149.75|150.15|150|149.85|149.7|90901
1684222800000|2023-05-16 07:40:00|149.8|149.7|150|149.85|150|149.9|149.7|149.55|69517
1684223100000|2023-05-16 07:45:00|149.95|149.9|150.15|150.05|150.15|150.05|149.9|149.85|69349
1684223400000|2023-05-16 07:50:00|150.25|150.1|150.2|150.05|150.3|150.2|150.1|150.05|132000
1684223700000|2023-05-16 07:55:00|150.15|150|149.75|149.6|150.15|150|149.55|149.45|90298
1684224000000|2023-05-16 08:00:00|149.8|149.65|149.85|149.75|149.9|149.8|149.75|149.6|89330
1684224300000|2023-05-16 08:05:00|149.8|149.7|149.9|149.8|149.9|149.8|149.8|149.7|78755
1684224600000|2023-05-16 08:10:00|149.95|149.85|150.1|150|150.4|150.3|149.95|149.85|72571
1684224900000|2023-05-16 08:15:00|150.15|149.95|150|149.9|150.15|149.95|149.75|149.65|134992
1684225200000|2023-05-16 08:20:00|149.95|149.85|150.15|150.05|150.3|150.15|149.95|149.85|44422
1684225500000|2023-05-16 08:25:00|150.1|150|150.15|150.05|150.2|150.1|150.1|150|81734
1684225800000|2023-05-16 08:30:00|150.2|150.1|150.45|150.35|150.5|150.4|150.15|150.1|92270
1684226100000|2023-05-16 08:35:00|150.4|150.3|150.65|150.55|150.7|150.6|150.35|150.3|45277
1684226400000|2023-05-16 08:40:00|150.6|150.5|150.3|150.2|150.65|150.55|150.3|150.2|30654
1684226700000|2023-05-16 08:45:00|150.35|150.25|150.1|150|150.5|150.35|150.05|150|84742
1684227000000|2023-05-16 08:50:00|150.2|150.1|150.15|150.05|150.25|150.15|150.15|150.05|58387
1684227300000|2023-05-16 08:55:00|150.1|149.95|149.9|149.8|150.1|150|149.85|149.75|198882
1684227600000|2023-05-16 09:00:00|149.85|149.65|150|149.9|150.05|150|149.7|149.5|39376
1684227900000|2023-05-16 09:05:00|150.05|149.95|150|149.95|150.05|150|149.95|149.9|67160
1684228200000|2023-05-16 09:10:00|150.05|150|150.05|149.95|150.05|150|150|149.9|34170
1684228500000|2023-05-16 09:15:00|150.1|150.05|150|149.9|150.2|150.1|150|149.9|46005
1684228800000|2023-05-16 09:20:00|150.05|149.95|149.95|149.85|150.05|149.95|149.9|149.8|31499
1684229100000|2023-05-16 09:25:00|150|149.9|150.1|150|150.15|150.05|150|149.85|30039
1684229400000|2023-05-16 09:30:00|150|149.95|150.05|149.95|150.05|150|149.9|149.8|86232
1684229700000|2023-05-16 09:35:00|150|150|150.25|150.2|150.25|150.2|149.95|149.9|66226
1684230000000|2023-05-16 09:40:00|150.2|150.15|150.25|150.2|150.3|150.25|150.15|150.1|24224
1684230300000|2023-05-16 09:45:00|150.3|150.15|150.2|150.15|150.3|150.2|150.2|150.15|27199
1684230600000|2023-05-16 09:50:00|150.25|150.2|150.35|150.25|150.45|150.4|150.25|150.2|28731
1684230900000|2023-05-16 09:55:00|150.4|150.3|150.95|150.85|151|150.95|150.4|150.3|92898
1684231200000|2023-05-16 10:00:00|151|150.9|150.6|150.5|151|150.9|150.6|150.5|69117
1684231500000|2023-05-16 10:05:00|150.55|150.55|150.65|150.55|150.75|150.65|150.55|150.55|23086
1684231800000|2023-05-16 10:10:00|150.7|150.6|150.6|150.5|150.7|150.65|150.6|150.5|42138
1684232100000|2023-05-16 10:15:00|150.4|150.3|150.35|150.25|150.45|150.4|150.25|150.15|65915
1684232400000|2023-05-16 10:20:00|150.3|150.2|150.05|149.95|150.35|150.25|150|149.9|21823
1684232700000|2023-05-16 10:25:00|150|149.9|149.9|149.8|150|149.9|149.65|149.55|31033
1684233000000|2023-05-16 10:30:00|149.85|149.85|149.9|149.8|149.9|149.85|149.85|149.75|13386
1684233300000|2023-05-16 10:35:00|149.95|149.85|149.9|149.8|150|149.9|149.9|149.8|14234
1684233600000|2023-05-16 10:40:00|149.95|149.9|149.85|149.75|150|149.9|149.85|149.75|8305
1684233900000|2023-05-16 10:45:00|149.8|149.8|149.6|149.5|149.8|149.8|149.6|149.5|15987
1684234200000|2023-05-16 10:50:00|149.65|149.55|149.6|149.5|149.7|149.6|149.5|149.4|28711
1684234500000|2023-05-16 10:55:00|149.55|149.45|149.55|149.45|149.65|149.6|149.5|149.4|32229
1684234800000|2023-05-16 11:00:00|149.5|149.5|149.5|149.4|149.6|149.55|149.5|149.4|27014
1684235100000|2023-05-16 11:05:00|149.45|149.35|149.5|149.45|149.5|149.45|149.4|149.3|20578
1684235400000|2023-05-16 11:10:00|149.55|149.5|149.4|149.3|149.6|149.5|149.4|149.3|60214
1684235700000|2023-05-16 11:15:00|149.35|149.35|149.15|149.05|149.35|149.35|149.1|149.05|90110
1684236000000|2023-05-16 11:20:00|149.2|149.1|149.3|149.25|149.35|149.3|149.2|149.1|20113
1684236300000|2023-05-16 11:25:00|149.25|149.15|149.3|149.25|149.3|149.25|149.05|149|16610
1684236600000|2023-05-16 11:30:00|149.35|149.3|149.45|149.35|149.55|149.4|149.3|149.25|58596
1684236900000|2023-05-16 11:35:00|149.5|149.4|149.25|149.15|149.6|149.5|149.25|149.15|91139
1684237200000|2023-05-16 11:40:00|149.3|149.2|149.35|149.25|149.6|149.55|149.3|149.2|51100
1684237500000|2023-05-16 11:45:00|149.3|149.3|149.2|149.1|149.3|149.3|149.2|149.05|73441
1684237800000|2023-05-16 11:50:00|149.15|149.05|149|148.95|149.15|149.1|149|148.95|24384
1684238100000|2023-05-16 11:55:00|149.05|148.9|149.3|149.25|149.5|149.4|148.95|148.9|78183
1684238400000|2023-05-16 12:00:00|149.45|149.35|149.05|149|149.45|149.35|148.9|148.8|53237
1684238700000|2023-05-16 12:05:00|149.15|148.95|149.3|149.25|149.5|149.4|149.1|148.95|88659
1684239000000|2023-05-16 12:10:00|149.35|149.3|149.15|149.1|149.45|149.35|149.15|149.1|26931
1684239300000|2023-05-16 12:15:00|149.2|149.15|149.1|149.05|149.2|149.15|149.1|149|44632
1684239600000|2023-05-16 12:20:00|149.05|149|148.9|148.8|149.1|149.05|148.9|148.8|26367
1684239900000|2023-05-16 12:25:00|148.95|148.85|148.85|148.75|148.95|148.9|148.85|148.75|65259
1684240200000|2023-05-16 12:30:00|148.9|148.8|148.75|148.7|149.05|148.95|148.65|148.5|38868
1684240500000|2023-05-16 12:35:00|148.7|148.6|148.7|148.6|148.75|148.7|148.65|148.55|38933
1684240800000|2023-05-16 12:40:00|148.75|148.65|148.55|148.45|148.75|148.7|148.55|148.45|36987
1684241100000|2023-05-16 12:45:00|148.5|148.5|148.4|148.35|148.5|148.5|148.4|148.35|21230
1684241400000|2023-05-16 12:50:00|148.45|148.4|148.65|148.6|148.7|148.65|148.45|148.35|120136
1684241700000|2023-05-16 12:55:00|148.7|148.65|148.4|148.3|148.75|148.65|148.35|148.3|51768
1684242000000|2023-05-16 13:00:00|148.5|148.35|148.4|148.3|148.5|148.45|148.3|148.2|32855
1684242300000|2023-05-16 13:05:00|148.45|148.35|148.3|148.25|148.45|148.35|148.3|148.2|41092
1684242600000|2023-05-16 13:10:00|148.25|148.2|148.35|148.25|148.35|148.25|148.2|148.15|56284
1684242900000|2023-05-16 13:15:00|148.4|148.3|148.25|148.2|148.4|148.35|148.25|148.2|11048
1684243200000|2023-05-16 13:20:00|148.2|148.15|148.15|148.1|148.2|148.2|148.05|148|54479
1684243500000|2023-05-16 13:25:00|148.2|148.15|148.55|148.5|148.55|148.5|148.2|148.15|1768307
1684243800000|2023-05-16 13:30:00|148.6|148.55|148.45|148.4|148.65|148.6|148.45|148.3|56596
1684244100000|2023-05-16 13:35:00|148.4|148.35|148.15|148.05|148.4|148.35|148.1|148.05|56801
1684244400000|2023-05-16 13:40:00|148.2|148.1|148.15|148.1|148.3|148.25|148.1|148.05|66529
1684244700000|2023-05-16 13:45:00|148.1|148|147.25|147.2|148.15|148.05|147.25|147.2|87584
1684245000000|2023-05-16 13:50:00|147.3|147.25|147.65|147.6|147.7|147.65|147.3|147.2|59087
1684245300000|2023-05-16 13:55:00|147.7|147.55|147.4|147.35|147.7|147.55|147.4|147.3|60811
1684245600000|2023-05-16 14:00:00|147.45|147.4|147.3|147.25|147.45|147.4|147.2|147.1|65860
1684245900000|2023-05-16 14:05:00|147.25|147.2|147.5|147.45|147.6|147.55|147.25|147.2|49307
1684246200000|2023-05-16 14:10:00|147.55|147.5|147.55|147.5|147.55|147.5|147.2|147.1|35077
1684246500000|2023-05-16 14:15:00|147.6|147.55|147.8|147.75|147.85|147.75|147.6|147.55|34342
1684246800000|2023-05-16 14:20:00|147.85|147.8|147.75|147.7|147.85|147.8|147.7|147.65|23879
1684247100000|2023-05-16 14:25:00|147.8|147.65|147.95|147.9|148.05|147.95|147.75|147.65|70948
1684247400000|2023-05-16 14:30:00|148.05|147.95|147.9|147.85|148.05|147.95|147.9|147.85|27976
1684247700000|2023-05-16 14:35:00|147.85|147.8|148|147.95|148.05|148|147.85|147.8|61120
1684248000000|2023-05-16 14:40:00|148.05|148|148.1|148|148.1|148|147.9|147.8|60589
1684248300000|2023-05-16 14:45:00|148.05|148.05|148.25|148.2|148.3|148.25|148.05|148|71269
1684248600000|2023-05-16 14:50:00|148.2|148.15|148.3|148.25|148.35|148.25|148.2|148.15|35992
1684248900000|2023-05-16 14:55:00|148.35|148.3|148.5|148.45|148.5|148.45|148.3|148.25|65913
1684249200000|2023-05-16 15:00:00|148.55|148.4|148.2|148.15|148.55|148.45|148.15|148.1|65169
1684249500000|2023-05-16 15:05:00|148.25|148.2|147.85|147.8|148.25|148.2|147.85|147.8|54093
1684249800000|2023-05-16 15:10:00|147.9|147.85|148.1|148|148.4|148.3|147.9|147.85|89361
1684250100000|2023-05-16 15:15:00|148.05|148.05|148.15|148.1|148.2|148.1|147.95|147.9|43646
1684250400000|2023-05-16 15:20:00|148.2|148.15|147.95|147.9|148.2|148.15|147.9|147.8|83440
1684250700000|2023-05-16 15:25:00|148.05|147.95|147.95|147.9|148.05|148|147.9|147.85|236791
1684306800000|2023-05-17 07:00:00|149|148.5|150|149.85|150|149.85|148.85|148.5|110882
1684307100000|2023-05-17 07:05:00|150.15|149.9|150.75|150.6|150.75|150.6|150.05|149.8|128553
1684307400000|2023-05-17 07:10:00|150.65|150.7|150.95|150.8|151.1|150.95|150.65|150.55|95325
1684307700000|2023-05-17 07:15:00|151|150.9|150.15|150.05|151.1|151|150.1|150|92405
1684308000000|2023-05-17 07:20:00|150.2|150.1|149.9|149.8|150.35|150.2|149.9|149.75|151650
1684308300000|2023-05-17 07:25:00|149.85|149.75|149.7|149.55|149.85|149.75|149.45|149.3|66706
1684308600000|2023-05-17 07:30:00|149.75|149.6|149.85|149.7|149.85|149.75|149.55|149.45|94428
1684308900000|2023-05-17 07:35:00|149.95|149.75|150.3|150.15|150.3|150.15|149.85|149.7|227367
1684309200000|2023-05-17 07:40:00|150.35|150.2|150.75|150.65|150.8|150.7|150.35|150.2|13743
1684309500000|2023-05-17 07:45:00|150.8|150.7|151.35|151.3|151.35|151.3|150.75|150.6|124409
1684309800000|2023-05-17 07:50:00|151.4|151.25|151.45|151.3|151.75|151.6|151.35|151.25|309222
1684310100000|2023-05-17 07:55:00|151.4|151.25|151.05|150.95|151.4|151.25|151|150.95|89332
1684310400000|2023-05-17 08:00:00|151.1|151|151.2|151.15|151.4|151.25|151.05|150.95|81459
1684310700000|2023-05-17 08:05:00|151.3|151.1|151.6|151.5|151.65|151.5|151.25|151.1|120561
1684311000000|2023-05-17 08:10:00|151.7|151.55|151.35|151.25|151.7|151.55|151.15|151|60713
1684311300000|2023-05-17 08:15:00|151.4|151.3|151.6|151.5|151.6|151.5|151.35|151.25|52837
1684311600000|2023-05-17 08:20:00|151.5|151.4|151.45|151.4|151.65|151.55|151.3|151.2|168435
1684311900000|2023-05-17 08:25:00|151.55|151.35|151.8|151.65|151.85|151.8|151.5|151.35|62961
1684312200000|2023-05-17 08:30:00|151.85|151.7|151.55|151.45|151.85|151.8|151.5|151.45|75256
1684312500000|2023-05-17 08:35:00|151.6|151.5|151.25|151.15|151.6|151.5|151.2|151.15|19703
1684312800000|2023-05-17 08:40:00|151.2|151.1|151.4|151.3|151.45|151.3|151.2|151.1|8916
1684313100000|2023-05-17 08:45:00|151.35|151.25|151.5|151.4|151.5|151.4|151.15|151.05|36451
1684313400000|2023-05-17 08:50:00|151.55|151.35|151.75|151.65|151.75|151.65|151.4|151.3|16473
1684313700000|2023-05-17 08:55:00|151.7|151.6|151.7|151.6|151.7|151.65|151.6|151.5|58307
1684314000000|2023-05-17 09:00:00|151.65|151.55|151.3|151.2|151.65|151.55|151.3|151.15|102032
1684314300000|2023-05-17 09:05:00|151.25|151.15|150.95|150.85|151.25|151.15|150.95|150.85|44597
1684314600000|2023-05-17 09:10:00|150.9|150.8|150.75|150.6|150.9|150.85|150.65|150.5|47145
1684314900000|2023-05-17 09:15:00|150.7|150.65|150.9|150.8|150.9|150.8|150.7|150.65|24309
1684315200000|2023-05-17 09:20:00|150.95|150.85|151|150.9|151.15|151|150.85|150.75|88338
1684315500000|2023-05-17 09:25:00|150.95|150.85|150.95|150.85|151|150.9|150.8|150.65|46813
1684315800000|2023-05-17 09:30:00|150.9|150.8|151.2|151.1|151.25|151.15|150.9|150.8|28782
1684316100000|2023-05-17 09:35:00|151.15|151.05|151.35|151.25|151.35|151.25|151|150.9|41911
1684316400000|2023-05-17 09:40:00|151.4|151.3|151.45|151.35|151.5|151.4|151.4|151.3|44416
1684316700000|2023-05-17 09:45:00|151.4|151.25|151.25|151.15|151.45|151.25|151.25|151.15|19425
1684317000000|2023-05-17 09:50:00|151.2|151.2|151.25|151.15|151.3|151.2|151.15|151.05|53053
1684317300000|2023-05-17 09:55:00|151.2|151.1|151.05|150.95|151.25|151.2|151.05|150.9|18943
1684317600000|2023-05-17 10:00:00|151.2|151.1|151.15|151.05|151.35|151.25|151.05|151|83478
1684317900000|2023-05-17 10:05:00|151.1|151|151|150.9|151.15|151.05|151|150.9|2728
1684318200000|2023-05-17 10:10:00|150.95|150.95|151|150.95|151|150.95|150.95|150.9|36320
1684318500000|2023-05-17 10:15:00|151.05|150.85|151.05|150.95|151.05|150.95|150.95|150.85|42619
1684318800000|2023-05-17 10:20:00|151|150.85|150.95|150.85|151|150.9|150.95|150.85|53450
1684319100000|2023-05-17 10:25:00|151.05|150.9|151.05|150.95|151.05|150.95|150.95|150.9|6544
1684319400000|2023-05-17 10:30:00|151|150.9|150.95|150.9|151|150.9|150.95|150.9|26653
1684319700000|2023-05-17 10:35:00|151|150.95|151.1|151|151.2|151.1|151|150.9|26518
1684320000000|2023-05-17 10:40:00|151.05|150.95|151.15|151.05|151.15|151.1|151.05|150.95|67828
1684320300000|2023-05-17 10:45:00|151.2|151.1|151.15|151.05|151.2|151.1|151.15|151.05|7728
1684320600000|2023-05-17 10:50:00|151.1|150.95|150.95|150.85|151.1|150.95|150.95|150.85|76890
1684320900000|2023-05-17 10:55:00|150.9|150.9|151.1|151|151.1|151.05|150.9|150.85|27027
1684321200000|2023-05-17 11:00:00|151.2|151.1|150.9|150.85|151.2|151.1|150.9|150.85|32092
1684321500000|2023-05-17 11:05:00|150.8|150.75|150.6|150.55|150.8|150.75|150.6|150.5|123704
1684321800000|2023-05-17 11:10:00|150.65|150.7|150.75|150.7|150.8|150.75|150.65|150.65|53768
1684322100000|2023-05-17 11:15:00|150.8|150.75|150.7|150.65|150.8|150.75|150.7|150.65|35665
1684322400000|2023-05-17 11:20:00|150.65|150.55|150.75|150.65|150.8|150.7|150.6|150.5|7532
1684322700000|2023-05-17 11:25:00|150.8|150.7|150.65|150.55|150.8|150.75|150.65|150.55|24087
1684323000000|2023-05-17 11:30:00|150.75|150.65|150.75|150.7|150.8|150.7|150.7|150.6|13401
1684323300000|2023-05-17 11:35:00|150.8|150.65|150.6|150.5|150.8|150.65|150.55|150.45|17363
1684323600000|2023-05-17 11:40:00|150.65|150.55|150.65|150.55|150.65|150.6|150.6|150.5|7488
1684323900000|2023-05-17 11:45:00|150.6|150.6|150.65|150.55|150.65|150.6|150.6|150.55|6130
1684324200000|2023-05-17 11:50:00|150.7|150.6|150.75|150.65|150.75|150.65|150.7|150.55|32088
1684324500000|2023-05-17 11:55:00|150.7|150.6|150.75|150.65|150.75|150.65|150.65|150.6|37447
1684324800000|2023-05-17 12:00:00|150.8|150.7|150.7|150.6|150.85|150.75|150.7|150.6|49928
1684325100000|2023-05-17 12:05:00|150.75|150.65|150.7|150.6|150.85|150.75|150.7|150.6|22642
1684325400000|2023-05-17 12:10:00|150.75|150.65|150.65|150.6|150.75|150.65|150.65|150.6|37057
1684325700000|2023-05-17 12:15:00|150.75|150.65|151.15|151.05|151.2|151.1|150.7|150.6|43087
1684326000000|2023-05-17 12:20:00|151.1|151|151.1|151|151.15|151.05|150.95|150.85|24902
1684326300000|2023-05-17 12:25:00|151.15|151.05|151.1|151|151.15|151.05|151.1|151|22462
1684326600000|2023-05-17 12:30:00|151.05|151.05|151.4|151.3|151.55|151.45|151|150.95|40260
1684326900000|2023-05-17 12:35:00|151.45|151.35|151.5|151.4|151.7|151.6|151.45|151.35|60661
1684327200000|2023-05-17 12:40:00|151.45|151.3|151.7|151.6|151.7|151.6|151.35|151.25|15648
1684327500000|2023-05-17 12:45:00|151.65|151.55|151.55|151.45|151.7|151.55|151.45|151.35|66525
1684327800000|2023-05-17 12:50:00|151.35|151.5|151.35|151.25|151.35|151.5|151.25|151.15|20971
1684328100000|2023-05-17 12:55:00|151.4|151.35|151.6|151.5|151.6|151.5|151.35|151.35|89907
1684328400000|2023-05-17 13:00:00|151.65|151.55|151.95|151.85|151.95|151.85|151.6|151.5|49580
1684328700000|2023-05-17 13:05:00|152.25|151.9|152.1|152|152.3|152.2|152.1|151.85|144638
1684329000000|2023-05-17 13:10:00|152.2|152.05|152.25|152.15|152.25|152.15|152.1|152|56110
1684329300000|2023-05-17 13:15:00|152.3|152.2|152.5|152.4|152.5|152.4|152.3|152.2|58211
1684329600000|2023-05-17 13:20:00|152.65|152.55|152.7|152.6|152.7|152.6|152.6|152.5|128953
1684329900000|2023-05-17 13:25:00|152.75|152.65|152.3|152.25|152.75|152.65|152.3|152.25|192291
1684330200000|2023-05-17 13:30:00|152.35|152.3|152.75|152.65|152.85|152.75|152.35|152.25|85053
1684330500000|2023-05-17 13:35:00|152.7|152.6|152.55|152.45|152.7|152.6|152.45|152.35|52784
1684330800000|2023-05-17 13:40:00|152.5|152.4|152.7|152.6|152.7|152.6|152.45|152.4|81317
1684331100000|2023-05-17 13:45:00|152.75|152.65|152.6|152.55|152.75|152.65|152.6|152.55|85548
1684331400000|2023-05-17 13:50:00|152.65|152.5|152.55|152.5|152.7|152.65|152.55|152.45|63735
1684331700000|2023-05-17 13:55:00|152.6|152.45|152.2|152.1|152.6|152.55|152.2|152.1|71857
1684332000000|2023-05-17 14:00:00|152.15|152.05|152.15|152.05|152.3|152.25|152.1|152.05|83598
1684332300000|2023-05-17 14:05:00|152.2|152.1|152.25|152.2|152.35|152.3|152.15|152.05|74716
1684332600000|2023-05-17 14:10:00|152.3|152.15|152.05|152|152.3|152.25|152.05|151.95|56916
1684332900000|2023-05-17 14:15:00|152.1|152.05|152.1|152|152.25|152.15|152|151.95|93040
1684333200000|2023-05-17 14:20:00|152.15|152.05|152.05|152|152.2|152.1|151.95|151.9|52764
1684333500000|2023-05-17 14:25:00|152.1|152.05|152.2|152.15|152.25|152.2|152.05|152.05|42726
1684333800000|2023-05-17 14:30:00|152.15|152.1|152.4|152.3|152.5|152.4|152.05|151.95|77354
1684334100000|2023-05-17 14:35:00|152.35|152.25|152.3|152.25|152.4|152.3|152.2|152.15|72675
1684334400000|2023-05-17 14:40:00|152.35|152.3|152.75|152.65|152.75|152.65|152.35|152.25|76299
1684334700000|2023-05-17 14:45:00|152.65|152.6|152.55|152.45|152.65|152.6|152.5|152.45|59889
1684335000000|2023-05-17 14:50:00|152.6|152.45|152.4|152.3|152.6|152.45|152.3|152.2|13357
1684335300000|2023-05-17 14:55:00|152.35|152.25|152.45|152.3|152.5|152.35|152.35|152.25|8333
1684335600000|2023-05-17 15:00:00|152.5|152.35|152.35|152.25|152.5|152.4|152.35|152.2|11043
1684335900000|2023-05-17 15:05:00|152.3|152.2|152.65|152.5|152.65|152.5|152.3|152.2|12159
1684336200000|2023-05-17 15:10:00|152.6|152.55|152.5|152.35|152.6|152.55|152.4|152.3|14744
1684336500000|2023-05-17 15:15:00|152.45|152.45|152.6|152.5|152.65|152.55|152.45|152.4|89646
1684336800000|2023-05-17 15:20:00|152.55|152.55|152.5|152.45|152.65|152.6|152.45|152.35|62333
1684337100000|2023-05-17 15:25:00|152.45|152.4|152.3|152.2|152.45|152.4|152.3|152.2|115864
1684393200000|2023-05-18 07:00:00|155|154.55|154.65|154.5|155.4|155|154.65|154.4|177949
1684393500000|2023-05-18 07:05:00|154.75|154.6|154.1|153.9|154.75|154.6|154.1|153.9|371511
1684393800000|2023-05-18 07:10:00|154.2|154|154.3|154.15|154.8|154.6|153.7|153.55|57374
1684394100000|2023-05-18 07:15:00|154.25|154.1|154.05|153.9|154.35|154.15|153.95|153.8|51142
1684394400000|2023-05-18 07:20:00|154|153.85|154.15|154.05|154.15|154.05|153.9|153.8|40527
1684394700000|2023-05-18 07:25:00|154.2|154.1|154.3|154.15|154.35|154.25|154.15|154.05|61539
1684395000000|2023-05-18 07:30:00|154.25|154.2|154.7|154.55|154.75|154.6|154.25|154.2|84425
1684395300000|2023-05-18 07:35:00|154.75|154.6|154.8|154.65|154.95|154.85|154.7|154.55|186039
1684395600000|2023-05-18 07:40:00|154.75|154.7|154.75|154.65|154.9|154.8|154.75|154.65|149024
1684395900000|2023-05-18 07:45:00|154.8|154.7|155.1|155.05|155.2|155.05|154.75|154.65|65708
1684396200000|2023-05-18 07:50:00|155.05|155|155.2|155.05|155.5|155.4|154.95|154.85|157466
1684396500000|2023-05-18 07:55:00|155.15|155|155.45|155.35|155.45|155.35|155.05|154.95|64718
1684396800000|2023-05-18 08:00:00|155.55|155.4|155.6|155.5|155.65|155.5|155.15|155|161440
1684397100000|2023-05-18 08:05:00|155.65|155.55|155.95|155.85|155.95|155.85|155.45|155.35|264227
1684397400000|2023-05-18 08:10:00|156|155.8|155.9|155.8|156.1|156|155.85|155.75|214203
1684397700000|2023-05-18 08:15:00|155.85|155.75|155.8|155.65|156|155.85|155.75|155.6|103600
1684398000000|2023-05-18 08:20:00|155.85|155.7|156.05|155.9|156.05|155.95|155.85|155.7|128959
1684398300000|2023-05-18 08:25:00|156|155.85|156|155.9|156.05|156|155.85|155.75|183712
1684398600000|2023-05-18 08:30:00|155.95|155.85|155.75|155.65|156|155.9|155.75|155.65|93149
1684398900000|2023-05-18 08:35:00|155.8|155.7|155.8|155.7|155.85|155.75|155.65|155.55|49163
1684399200000|2023-05-18 08:40:00|155.75|155.65|155.75|155.65|155.85|155.7|155.75|155.65|122279
1684399500000|2023-05-18 08:45:00|155.7|155.7|155.85|155.75|155.85|155.75|155.7|155.7|81379
1684399800000|2023-05-18 08:50:00|155.8|155.8|155.75|155.65|155.95|155.85|155.75|155.6|81058
1684400100000|2023-05-18 08:55:00|155.7|155.6|154.95|154.8|155.7|155.6|154.95|154.75|205680
1684400400000|2023-05-18 09:00:00|154.9|154.75|155.1|154.95|155.15|155|154.8|154.75|102218
1684400700000|2023-05-18 09:05:00|155|155|155.1|155|155.25|155.15|155|154.95|79898
1684401000000|2023-05-18 09:10:00|155.05|154.95|155.25|155.1|155.25|155.15|155|154.9|64618
1684401300000|2023-05-18 09:15:00|155.3|155.15|155.1|155|155.35|155.25|155.05|154.95|38974
1684401600000|2023-05-18 09:20:00|||||||||11772
1684401900000|2023-05-18 09:25:00|155.05||155.1||155.1||155.05||38482
1684402200000|2023-05-18 09:30:00|155.05|154.95|154.95|154.9|155.05|154.95|154.8|154.7|54274
1684402500000|2023-05-18 09:35:00|155|154.95|155|154.9|155.05|154.95|154.75|154.7|31780
1684402800000|2023-05-18 09:40:00|155.1|155|155.1|155|155.1|155|155.05|154.95|17341
1684403100000|2023-05-18 09:45:00|155.15|155.05|155.15|155.05|155.2|155.1|155.1|155.05|66301
1684403400000|2023-05-18 09:50:00|155.1|155.1|155.35|155.25|155.35|155.25|155.1|155|39841
1684403700000|2023-05-18 09:55:00|155.4|155.3|155.4|155.3|155.55|155.45|155.4|155.25|43690
1684404000000|2023-05-18 10:00:00|155.5|155.35|155.7|155.6|155.75|155.6|155.5|155.35|43952
1684404300000|2023-05-18 10:05:00|155.65|155.65|155.6|155.55|155.75|155.65|155.55|155.45|59539
1684404600000|2023-05-18 10:10:00|155.65|155.5|155.6|155.5|155.65|155.5|155.5|155.45|13520
1684404900000|2023-05-18 10:15:00|155.55|155.45|155.55|155.5|155.6|155.5|155.55|155.45|14104
1684405200000|2023-05-18 10:20:00|155.6||155.6||155.6||155.6||23212
1684405500000|2023-05-18 10:25:00|155.55|155.45|155.55|155.45|155.55|155.45|155.55|155.45|26492
1684405800000|2023-05-18 10:30:00|155.6|155.55|155.45|155.4|155.6|155.55|155.45|155.35|24809
1684406100000|2023-05-18 10:35:00|155.5|155.35|155.4|155.3|155.5|155.4|155.4|155.3|40738
1684406400000|2023-05-18 10:40:00|155.35|155.35|155.35|155.25|155.4|155.35|155.35|155.25|17934
1684406700000|2023-05-18 10:45:00|155.3|155.3|155.35|155.25|155.4|155.3|155.25|155.15|24003
1684407000000|2023-05-18 10:50:00|155.4|155.3|155.45|155.35|155.45|155.4|155.35|155.25|57580
1684407300000|2023-05-18 10:55:00|155.4|155.3|155.95|155.85|156|155.85|155.35|155.25|39866
1684407600000|2023-05-18 11:00:00|156|155.8|155.95|155.85|156|155.9|155.7|155.55|339744
1684407900000|2023-05-18 11:05:00|156|155.9|155.85|155.75|156|155.9|155.85|155.7|65264
1684408200000|2023-05-18 11:10:00|155.75|155.6|155.75|155.65|155.8|155.7|155.7|155.6|30057
1684408500000|2023-05-18 11:15:00|155.8|155.7|155.65|155.6|155.85|155.75|155.65|155.55|13807
1684408800000|2023-05-18 11:20:00|155.55|155.5|155.45|155.35|155.55|155.5|155.35|155.25|287241
1684409100000|2023-05-18 11:25:00|155.4|155.3|155.45|155.3|155.5|155.35|155.4|155.3|39918
1684409400000|2023-05-18 11:30:00|155.5|155.35|155.5|155.4|155.7|155.55|155.5|155.35|41051
1684409700000|2023-05-18 11:35:00|155.55|155.45|155.6|155.5|155.6|155.5|155.55|155.45|20967
1684410000000|2023-05-18 11:40:00|155.65|155.55|155.65|155.55|155.65|155.55|155.65|155.55|21106
1684410300000|2023-05-18 11:45:00|155.7|155.6|155.55|155.45|155.75|155.7|155.55|155.4|22609
1684410600000|2023-05-18 11:50:00|155.6|155.5|155.5|155.4|155.65|155.55|155.5|155.4|15981
1684410900000|2023-05-18 11:55:00|155.4|155.35|155.4|155.3|155.4|155.4|155.4|155.3|11236
1684411200000|2023-05-18 12:00:00|155.35|155.25|155.3|155.25|155.35|155.3|155.3|155.2|22999
1684411500000|2023-05-18 12:05:00|155.35|155.2|155.35|155.25|155.35|155.3|155.35|155.2|32373
1684411800000|2023-05-18 12:10:00|155.3|155.2|155.15|155.1|155.3|155.2|155.1|155.05|52218
1684412100000|2023-05-18 12:15:00|155.2|155.05|155.1|155|155.2|155.1|155.1|155|93292
1684412400000|2023-05-18 12:20:00|155.05|154.95|155.15|155.05|155.15|155.05|155|154.95|107193
1684412700000|2023-05-18 12:25:00|155.1|155.1|155.15|155|155.2|155.1|155.1|155|22557
1684413000000|2023-05-18 12:30:00|155.2|155.05|155.2|155.1|155.25|155.15|155.2|155.05|13441
1684413300000|2023-05-18 12:35:00|155.1|155|155.05|154.95|155.1|155|155|154.95|31745
1684413600000|2023-05-18 12:40:00|155.1|155|155.15|155.05|155.15|155.05|155.1|154.95|12286
1684413900000|2023-05-18 12:45:00|155.1|155|155.15|155.05|155.15|155.05|155.1|155|41479
1684414200000|2023-05-18 12:50:00|155|154.95|155|154.9|155|154.95|154.9|154.85|19665
1684414500000|2023-05-18 12:55:00|155.05|154.95|155|154.9|155.05|155|155|154.9|27238
1684414800000|2023-05-18 13:00:00|154.95|154.95|155.1|155|155.1|155|154.95|154.9|24679
1684415100000|2023-05-18 13:05:00|155.15|155.05|155.2|155.1|155.2|155.1|155.05|155|40963
1684415400000|2023-05-18 13:10:00|155.15|155|154.95|154.85|155.15|155|154.9|154.85|21840
1684415700000|2023-05-18 13:15:00|154.9|154.8|154.9|154.8|154.95|154.85|154.9|154.8|55431
1684416000000|2023-05-18 13:20:00|154.85|154.7|154.4|154.35|154.85|154.75|154.2|154.15|43154
1684416300000|2023-05-18 13:25:00|154.35|154.3|154.3|154.2|154.35|154.3|154.2|154.1|43646
1684416600000|2023-05-18 13:30:00|154.25|154.15|153.95|153.85|154.25|154.15|153.95|153.85|24941
1684416900000|2023-05-18 13:35:00|154|153.9|153.9|153.85|154.05|153.95|153.9|153.85|20512
1684417200000|2023-05-18 13:40:00|153.85|153.8|154.1|154|154.1|154.05|153.8|153.7|99587
1684417500000|2023-05-18 13:45:00|153.95|154.05|153.9|153.8|153.95|154.05|153.75|153.7|52277
1684417800000|2023-05-18 13:50:00|153.85|153.75|153.9|153.85|153.95|153.85|153.75|153.7|64731
1684418100000|2023-05-18 13:55:00|153.85|153.8|153.9|153.8|153.9|153.8|153.8|153.75|58105
1684418400000|2023-05-18 14:00:00|153.85|153.7|153.9|153.85|153.95|153.85|153.75|153.7|52229
1684418700000|2023-05-18 14:05:00|153.95|153.8|154|153.95|154.1|154|153.9|153.8|37135
1684419000000|2023-05-18 14:10:00|154.05|153.9|153.95|153.85|154.05|154|153.85|153.8|24739
1684419300000|2023-05-18 14:15:00|153.9|153.8|153.9|153.8|154|153.9|153.85|153.8|33102
1684419600000|2023-05-18 14:20:00|153.95|153.85|154.1|154|154.1|154.05|153.95|153.85|53812
1684419900000|2023-05-18 14:25:00|154.05|154.05|154|153.9|154.1|154.05|153.9|153.8|38345
1684420200000|2023-05-18 14:30:00|153.95|153.95|154.35|154.25|154.35|154.25|153.9|153.8|87832
1684420500000|2023-05-18 14:35:00|154.4|154.3|154.95|154.9|155|154.9|154.4|154.3|42383
1684420800000|2023-05-18 14:40:00|155|154.85|154.95|154.9|155.15|155.05|154.95|154.85|104200
1684421100000|2023-05-18 14:45:00|155|154.95|154.6|154.55|155|154.95|154.6|154.5|45244
1684421400000|2023-05-18 14:50:00|154.65|154.6|154.65|154.55|154.7|154.65|154.5|154.4|116189
1684421700000|2023-05-18 14:55:00|154.7|154.6|154.8|154.7|154.8|154.7|154.55|154.45|23730
1684422000000|2023-05-18 15:00:00|154.85|154.75|155.05|155|155.05|155|154.85|154.75|37197
1684422300000|2023-05-18 15:05:00|155.1|154.9|155|154.9|155.1|154.95|154.95|154.9|71047
1684422600000|2023-05-18 15:10:00|154.9|154.85|154.9|154.85|155.05|154.95|154.85|154.8|225712
1684422900000|2023-05-18 15:15:00|154.85|154.75|154.8|154.7|154.85|154.8|154.75|154.7|15576
1684423200000|2023-05-18 15:20:00|154.75|154.75|154.7|154.65|154.85|154.75|154.7|154.65|76544
1684423500000|2023-05-18 15:25:00|154.75|154.7|154.85|154.75|154.9|154.8|154.65|154.6|78908
1684479600000|2023-05-19 07:00:00|155.85|155.5|156.4|156.2|156.4|156.2|155.2|154.95|183886
1684479900000|2023-05-19 07:05:00|156.5|156.25|156.6|156.45|156.9|156.7|156.35|156.15|96628
1684480200000|2023-05-19 07:10:00|156.65|156.5|156.8|156.65|156.95|156.8|156.4|156.3|210863
1684480500000|2023-05-19 07:15:00|156.85|156.7|156.6|156.5|156.9|156.75|156.35|156.2|138472
1684480800000|2023-05-19 07:20:00|156.55|156.45|156.15|156|156.85|156.7|156.1|156|81230
1684481100000|2023-05-19 07:25:00|156.1|155.85|155.8|155.65|156.1|156|155.65|155.5|82130
1684481400000|2023-05-19 07:30:00|155.85|155.75|156.2|156.1|156.25|156.15|155.8|155.7|75941
1684481700000|2023-05-19 07:35:00|156.1|156.05|155.9|155.75|156.3|156.25|155.85|155.75|147689
1684482000000|2023-05-19 07:40:00|155.85|155.8|156.2|156.15|156.25|156.15|155.85|155.7|61887
1684482300000|2023-05-19 07:45:00|156.25|156.05|156.3|156.2|156.3|156.2|156.2|156.05|31441
1684482600000|2023-05-19 07:50:00|156.25|156.15|156.2|156.1|156.3|156.15|156|155.9|213231
1684482900000|2023-05-19 07:55:00|156.15|156.05|156.1|156|156.3|156.2|156.05|155.95|35245
1684483200000|2023-05-19 08:00:00|156.05|155.95|156.1|156|156.1|156.05|156.05|155.95|9776
1684483500000|2023-05-19 08:05:00|156.05|155.95|156.05|155.95|156.05|156|155.95|155.85|75169
1684483800000|2023-05-19 08:10:00|155.9|155.85|156.05|155.95|156.05|155.95|155.85|155.75|45481
1684484100000|2023-05-19 08:15:00|156|155.9|155.85|155.75|156|155.9|155.8|155.7|13995
1684484400000|2023-05-19 08:20:00|155.95|155.8|156|155.9|156|155.95|155.9|155.8|21362
1684484700000|2023-05-19 08:25:00|156.15|155.95|156.2|156.1|156.25|156.1|156.15|155.95|34306
1684485000000|2023-05-19 08:30:00|156.15|156.15|156.35|156.25|156.4|156.3|156.15|156.15|26360
1684485300000|2023-05-19 08:35:00|156.3|156.3|156.2|156.1|156.35|156.3|156.2|156.1|49326
1684485600000|2023-05-19 08:40:00|156.15|156.05|156.15|156.05|156.2|156.1|156|155.95|26387
1684485900000|2023-05-19 08:45:00|156.2|156|156.3|156.2|156.35|156.25|156.2|156|68196
1684486200000|2023-05-19 08:50:00|156.25|156.15|156.2|156.1|156.3|156.2|156.15|156.1|41273
1684486500000|2023-05-19 08:55:00|156.35|156.25|156.25|156.15|156.45|156.35|156.25|156.15|34550
1684486800000|2023-05-19 09:00:00|156.35|156.2|156.3|156.25|156.35|156.25|156.3|156.2|14968
1684487100000|2023-05-19 09:05:00|156.25|156.2|156.4|156.3|156.4|156.3|156.2|156.1|78144
1684487700000|2023-05-19 09:15:00|156.35|156.25|156.95|156.85|157|156.9|156.35|156.25|110166
1684488000000|2023-05-19 09:20:00|156.9|156.75|156.95|156.85|156.95|156.85|156.8|156.7|47030
1684488300000|2023-05-19 09:25:00|156.85|156.8|156.9|156.8|156.95|156.85|156.8|156.7|86113
1684488600000|2023-05-19 09:30:00|156.85|156.75|156.65|156.55|156.95|156.85|156.65|156.55|37024
1684488900000|2023-05-19 09:35:00|156.6|156.45|156.5|156.4|156.7|156.55|156.45|156.35|39596
1684489200000|2023-05-19 09:40:00|156.55|156.45|156.7|156.65|156.7|156.65|156.55|156.45|12559
1684489500000|2023-05-19 09:45:00|156.65|156.55|156.6|156.5|156.7|156.6|156.6|156.5|87472
1684489800000|2023-05-19 09:50:00|156.65|156.55|156.65|156.55|156.65|156.6|156.65|156.5|23699
1684490100000|2023-05-19 09:55:00|156.7|156.65|156.65|156.55|156.7|156.65|156.6|156.55|44326
1684490400000|2023-05-19 10:00:00|156.6|156.6|156.5|156.45|156.7|156.6|156.5|156.4|42440
1684490700000|2023-05-19 10:05:00|156.45|156.4|156.45|156.4|156.5|156.4|156.4|156.35|33268
1684491000000|2023-05-19 10:10:00|156.5|156.45|156.5|156.4|156.6|156.5|156.5|156.4|35204
1684491300000|2023-05-19 10:15:00|156.55|156.45|156.4|156.3|156.55|156.45|156.4|156.3|16468
1684491600000|2023-05-19 10:20:00|156.45|156.35|156.35|156.25|156.5|156.4|156.35|156.2|26470
1684491900000|2023-05-19 10:25:00|156.3|156.2|156.25|156.2|156.3|156.2|156.1|156.05|49391
1684492200000|2023-05-19 10:30:00|156.2|156.15|155.8|155.7|156.2|156.15|155.8|155.7|38075
1684492500000|2023-05-19 10:35:00|155.75|155.65|155.7|155.65|155.85|155.75|155.7|155.65|12318
1684492800000|2023-05-19 10:40:00|155.75|155.5|155.9|155.8|155.9|155.8|155.55|155.45|131664
1684493100000|2023-05-19 10:45:00|155.95|155.85|156.2|156.1|156.2|156.15|155.85|155.75|33495
1684493400000|2023-05-19 10:50:00|156.1|155.95|156.35|156.25|156.5|156.35|156.05|155.95|32063
1684493700000|2023-05-19 10:55:00|156.3|156.2|156.35|156.25|156.35|156.25|156.25|156.15|15130
1684494000000|2023-05-19 11:00:00|156.4|156.3|156.7|156.6|156.7|156.6|156.35|156.25|37693
1684494300000|2023-05-19 11:05:00|156.8|156.7|156.7|156.6|156.8|156.7|156.7|156.6|37722
1684494600000|2023-05-19 11:10:00|156.75|156.65|156.75|156.65|156.8|156.7|156.65|156.55|40843
1684494900000|2023-05-19 11:15:00|156.8|156.7|156.8|156.7|156.8|156.7|156.8|156.65|58141
1684495200000|2023-05-19 11:20:00|156.75|156.65|156.85|156.8|156.9|156.8|156.75|156.65|49240
1684495500000|2023-05-19 11:25:00|156.8|156.75|156.85|156.75|156.85|156.8|156.8|156.65|30386
1684495800000|2023-05-19 11:30:00|156.8|156.8|156.85|156.75|156.85|156.8|156.8|156.75|13316
1684496100000|2023-05-19 11:35:00|156.8|156.8|156.8|156.7|156.8|156.8|156.8|156.7|70363
1684496400000|2023-05-19 11:40:00|156.75|156.75|156.8|156.7|156.85|156.8|156.75|156.7|16119
1684496700000|2023-05-19 11:45:00|156.65|156.6|156.55|156.45|156.65|156.6|156.5|156.45|26816
1684497000000|2023-05-19 11:50:00|156.5|156.35|156.4|156.35|156.5|156.4|156.35|156.25|29398
1684497300000|2023-05-19 11:55:00|156.5|156.45|156.55|156.5|156.6|156.5|156.5|156.4|18339
1684497600000|2023-05-19 12:00:00|156.65|156.55|156.5|156.45|156.65|156.55|156.45|156.35|86274
1684497900000|2023-05-19 12:05:00|156.6|156.5|156.45|156.4|156.6|156.5|156.45|156.4|15394
1684498200000|2023-05-19 12:10:00|156.5|156.45|156.55|156.45|156.55|156.45|156.5|156.4|21969
1684498500000|2023-05-19 12:15:00|156.5|156.4|156.45|156.4|156.5|156.45|156.45|156.4|5183
1684498800000|2023-05-19 12:20:00|156.5|156.35|156.4|156.35|156.5|156.4|156.4|156.35|22453
1684499100000|2023-05-19 12:25:00|156.45|156.4|156.6|156.5|156.6|156.55|156.4|156.35|9447
1684499400000|2023-05-19 12:30:00|156.55|156.45|156.35|156.3|156.6|156.45|156.35|156.3|28224
1684499700000|2023-05-19 12:35:00|156.4|156.25|156.35|156.3|156.4|156.35|156.35|156.25|27691
1684500000000|2023-05-19 12:40:00|156.45|156.35|156.6|156.55|156.6|156.55|156.45|156.35|5786
1684500300000|2023-05-19 12:45:00|156.7|156.6|156.55|156.45|156.7|156.6|156.5|156.45|56611
1684500600000|2023-05-19 12:50:00|156.65|156.6|156.7|156.6|156.7|156.65|156.6|156.55|70418
1684500900000|2023-05-19 12:55:00|156.8|156.7|156.85|156.75|156.95|156.85|156.8|156.7|73091
1684501200000|2023-05-19 13:00:00|156.9|156.85|156.9|156.8|156.95|156.9|156.85|156.75|33141
1684501500000|2023-05-19 13:05:00|156.85|156.75|156.75|156.65|156.85|156.75|156.7|156.65|32125
1684501800000|2023-05-19 13:10:00|156.7|156.6|156.85|156.75|156.85|156.8|156.7|156.6|28020
1684502100000|2023-05-19 13:15:00|156.8|156.7|156.8|156.75|156.8|156.75|156.7|156.6|41988
1684502400000|2023-05-19 13:20:00|156.75|156.7|157.1|157.05|157.15|157.05|156.75|156.7|51004
1684502700000|2023-05-19 13:25:00|157.15|157.1|157.2|157.1|157.2|157.1|157.05|156.95|238644
1684503000000|2023-05-19 13:30:00|157.15|157.15|157.1|157.05|157.3|157.2|157.05|157|68521
1684503300000|2023-05-19 13:35:00|157.15|157.1|157.15|157.1|157.3|157.2|157.05|157|124936
1684503600000|2023-05-19 13:40:00|157.2|157.15|157.1|157.05|157.2|157.15|157.1|157.05|214921
1684503900000|2023-05-19 13:45:00|157.2|157.15|157.1|157.05|157.3|157.25|157.1|157.05|56588
1684504200000|2023-05-19 13:50:00|157.05|157|156.65|156.55|157.05|157|156.65|156.55|35086
1684504500000|2023-05-19 13:55:00|156.6|156.5|156.65|156.55|156.7|156.6|156.55|156.5|12520
1684504800000|2023-05-19 14:00:00|156.6|156.45|156.85|156.75|156.85|156.75|156.5|156.45|143568
1684505100000|2023-05-19 14:05:00|156.9|156.8|156.9|156.85|156.95|156.9|156.75|156.65|80190
1684505400000|2023-05-19 14:10:00|156.85|156.8|156.6|156.5|156.85|156.8|156.6|156.5|42453
1684505700000|2023-05-19 14:15:00|156.7|156.55|156.35|156.25|156.7|156.65|156.3|156.2|42346
1684506000000|2023-05-19 14:20:00|156.3|156.35|156.45|156.35|156.5|156.4|156.3|156.35|32101
1684506300000|2023-05-19 14:25:00|156.4|156.4|156.5|156.45|156.55|156.45|156.4|156.35|54847
1684506600000|2023-05-19 14:30:00|156.45|156.4|156.05|156|156.45|156.4|156|155.9|142911
1684506900000|2023-05-19 14:35:00|156.1|156.05|156.2|156.1|156.25|156.15|156.05|156.05|25122
1684507200000|2023-05-19 14:40:00|156.15|156|156|155.95|156.2|156|156|155.9|32793
1684507500000|2023-05-19 14:45:00|156.05|156|155.95|155.9|156.05|156|155.9|155.8|55764
1684507800000|2023-05-19 14:50:00|156|155.95|156.05|156|156.2|156.15|156|155.95|37725
1684508100000|2023-05-19 14:55:00|156.15|156.05|156.15|156.1|156.2|156.1|156.05|156|40447
1684508400000|2023-05-19 15:00:00|156.25|156.15|156.25|156.2|156.3|156.2|156.15|156.1|249488
1684508700000|2023-05-19 15:05:00|156.15|156.1|156.1|156.05|156.3|156.25|156.1|156.05|92209
1684509000000|2023-05-19 15:10:00|156.05|156|156.05|156|156.15|156.1|155.9|155.85|97559
1684509300000|2023-05-19 15:15:00|156|155.95|156|155.95|156.05|156|155.8|155.7|155969
1684509600000|2023-05-19 15:20:00|156.05|155.9|156.1|156|156.15|156.05|156|155.9|106523
1684509900000|2023-05-19 15:25:00|156.05|156.05|156|155.9|156.25|156.15|155.85|155.8|756711
1684738800000|2023-05-22 07:00:00|157.35|157|157.45|157.35|157.5|157.35|156.95|156.8|223758
1684739100000|2023-05-22 07:05:00|157.35|157.25|158.2|158|158.5|158.3|157.35|157.25|128895
1684739400000|2023-05-22 07:10:00|158.25|158.05|157.7|157.55|158.5|158.35|157.65|157.5|98542
1684739700000|2023-05-22 07:15:00|157.75|157.6|157.25|157.1|157.8|157.6|157.25|157.1|57108
1684740000000|2023-05-22 07:20:00|157.15|157|157.35|157.2|157.45|157.35|157.1|156.95|68216
1684740300000|2023-05-22 07:25:00|157.3|157.3|157.85|157.7|157.9|157.75|157.3|157.25|85258
1684740600000|2023-05-22 07:30:00|157.75|157.6|157.65|157.5|157.8|157.7|157.6|157.45|85502
1684740900000|2023-05-22 07:35:00|157.6|157.55|157.85|157.7|157.9|157.8|157.6|157.45|86599
1684741200000|2023-05-22 07:40:00|157.9|157.75|158|157.85|158|157.85|157.8|157.65|38231
1684741500000|2023-05-22 07:45:00|157.8|157.9|157.75|157.65|157.8|157.9|157.65|157.55|16574
1684741800000|2023-05-22 07:50:00|157.8|157.7|157.8|157.7|157.8|157.75|157.8|157.65|54869
1684742100000|2023-05-22 07:55:00|157.85|157.75|157.8|157.7|157.95|157.8|157.8|157.7|24290
1684742400000|2023-05-22 08:00:00|157.75|157.65|157.7|157.6|157.75|157.7|157.65|157.55|37268
1684742700000|2023-05-22 08:05:00|157.75|157.65|157.75|157.65|157.9|157.8|157.6|157.45|170980
1684743000000|2023-05-22 08:10:00||157.6||157.65||157.7||157.6|14150
1684743300000|2023-05-22 08:15:00|157.7|157.6|157.55|157.45|157.7|157.6|157.5|157.4|29698
1684743600000|2023-05-22 08:20:00|157.7|157.5|157.7|157.6|157.7|157.6|157.7|157.45|54765
1684743900000|2023-05-22 08:25:00|157.65|157.55|157.55|157.5|157.65|157.55|157.55|157.45|14026
1684744200000|2023-05-22 08:30:00|157.45|157.45|157.25|157.15|157.45|157.45|157.25|157.15|77207
1684744500000|2023-05-22 08:35:00|157.15|157.05|157.25|157.15|157.4|157.3|157.15|157.05|21236
1684744800000|2023-05-22 08:40:00|157.2|157.1|157.25|157.1|157.25|157.15|157.1|157.05|41337
1684745100000|2023-05-22 08:45:00|157.15|157.15|157.1|157|157.2|157.2|157.1|156.95|38637
1684745400000|2023-05-22 08:50:00|157.15|157.05|157.1|157|157.15|157.05|157.1|157|8221
1684745700000|2023-05-22 08:55:00|157.15|157.05|157.05|157|157.15|157.05|157|156.95|28335
1684746000000|2023-05-22 09:00:00|157|156.95|156.8|156.7|157|156.95|156.7|156.6|53293
1684746300000|2023-05-22 09:05:00|156.75|156.6|156.65|156.55|156.75|156.65|156.6|156.55|24805
1684746600000|2023-05-22 09:10:00|156.75|156.65|156.75|156.65|156.85|156.75|156.7|156.6|58001
1684746900000|2023-05-22 09:15:00|156.7|156.6|156.85|156.75|156.85|156.8|156.7|156.6|45837
1684747200000|2023-05-22 09:20:00|156.8|156.7|157|156.95|157.05|156.95|156.8|156.7|34510
1684747500000|2023-05-22 09:25:00|156.95|156.9|157.1|156.95|157.2|157.1|156.95|156.9|45428
1684747800000|2023-05-22 09:30:00|157.05|157|157|156.9|157.15|157.05|157|156.85|13411
1684748100000|2023-05-22 09:35:00|156.95|156.85|156.85|156.75|156.95|156.85|156.6|156.5|19089
1684748400000|2023-05-22 09:40:00|156.95|156.85|157.05|156.95|157.05|156.95|156.95|156.85|13410
1684748700000|2023-05-22 09:45:00|||||||||4516
1684749000000|2023-05-22 09:50:00|157.1|157|157.15|157.05|157.2|157.15|157.1|157|15266
1684749300000|2023-05-22 09:55:00|157.1|157|156.9|156.8|157.15|157.05|156.9|156.8|31455
1684749600000|2023-05-22 10:00:00|157|156.9|157.1|157|157.1|157.05|156.95|156.85|15426
1684749900000|2023-05-22 10:05:00|157.05|156.95|156.9|156.8|157.1|157|156.9|156.75|61412
1684750200000|2023-05-22 10:10:00|156.85|156.75|157.05|156.95|157.05|156.95|156.75|156.65|10923
1684750500000|2023-05-22 10:15:00|157.15|157.05|157.05|156.95|157.15|157.05|157.05|156.9|10799
1684750800000|2023-05-22 10:20:00|156.95|156.9|156.95|156.85|156.95|156.95|156.9|156.8|11284
1684751100000|2023-05-22 10:25:00|156.9|156.8|156.75|156.65|156.9|156.8|156.65|156.55|14466
1684751400000|2023-05-22 10:30:00|156.65|156.55|156.85|156.75|156.85|156.75|156.6|156.55|29889
1684751700000|2023-05-22 10:35:00|156.9|156.8|156.85|156.75|156.9|156.8|156.85|156.75|41910
1684752000000|2023-05-22 10:40:00|156.8|156.7|156.8|156.7|156.85|156.7|156.8|156.7|5890
1684752300000|2023-05-22 10:45:00|156.75|156.65|156.85|156.75|156.85|156.75|156.75|156.65|22996
1684752600000|2023-05-22 10:50:00|156.8|156.7|156.8|156.7|156.8|156.7|156.8|156.7|5518
1684752900000|2023-05-22 10:55:00|156.85|156.75|156.85|156.75|156.9|156.8|156.7|156.65|101046
1684753200000|2023-05-22 11:00:00|156.8|156.8|156.9|156.8|156.9|156.8|156.8|156.8|11645
1684753500000|2023-05-22 11:05:00|156.85|156.75|156.9|156.8|156.9|156.8|156.85|156.75|11963
1684753800000|2023-05-22 11:10:00|156.85|156.7|157|156.9|157|156.9|156.85|156.7|7014
1684754100000|2023-05-22 11:15:00|156.95|156.85|156.95|156.9|156.95|156.9|156.95|156.85|7149
1684754400000|2023-05-22 11:20:00|156.9|156.8|156.9|156.8|156.9|156.85|156.9|156.8|2191
1684754700000|2023-05-22 11:25:00|157.05|156.95|157.15|157.05|157.15|157.05|157|156.95|24274
1684755000000|2023-05-22 11:30:00|157.05|156.95|157.15|157.05|157.2|157.1|157.05|156.95|15047
1684755300000|2023-05-22 11:35:00|157.1|157|157.1|157.05|157.15|157.05|157.1|157|9743
1684755600000|2023-05-22 11:40:00|157.15|157|157.2|157.1|157.25|157.15|157.15|157|18406
1684755900000|2023-05-22 11:45:00|157.15|157.05|157.1|157|157.15|157.05|157.05|157|6127
1684756200000|2023-05-22 11:50:00|157.05|156.95|157.05|156.95|157.1|157|157|156.95|21949
1684756500000|2023-05-22 11:55:00|157.1|157|157.15|157.05|157.15|157.05|157.1|157|18297
1684756800000|2023-05-22 12:00:00|157.1||157.15||157.15||157.1||18149
1684757100000|2023-05-22 12:05:00|157.1|157|157.1|157|157.15|157.05|157.05|157|9417
1684757400000|2023-05-22 12:10:00|157.05|156.95|157|156.9|157.05|156.95|157|156.9|19514
1684757700000|2023-05-22 12:15:00|157.05|156.95|157.05|156.95|157.05|156.95|157.05|156.95|7674
1684758000000|2023-05-22 12:20:00|157.1|157|157.2|157.1|157.2|157.1|157.1|157|19352
1684758300000|2023-05-22 12:25:00|157.15|157.05|157.1|157|157.15|157.05|157.1|157|8394
1684758600000|2023-05-22 12:30:00|157.05|156.95|157.05|156.95|157.1|157|157.05|156.95|24885
1684758900000|2023-05-22 12:35:00|157||157.05||157.05||157||8391
1684759200000|2023-05-22 12:40:00|157|157|157.05|156.95|157.05|157|157|156.95|3807
1684759500000|2023-05-22 12:45:00|157|157|157.05|156.95|157.05|157|157|156.9|14915
1684759800000|2023-05-22 12:50:00|157.1|157|157.05|156.95|157.1|157|157.05|156.95|48292
1684760100000|2023-05-22 12:55:00||157||157||157||157|24305
1684760400000|2023-05-22 13:00:00|157|156.95|157|156.9|157.05|156.95|157|156.9|23372
1684760700000|2023-05-22 13:05:00|156.95|156.85|156.75|156.65|156.95|156.85|156.55|156.5|52724
1684761000000|2023-05-22 13:10:00|156.7|156.7|156.75|156.7|156.75|156.7|156.7|156.7|12138
1684761300000|2023-05-22 13:15:00|156.7|156.65|156.8|156.7|156.8|156.75|156.7|156.6|25305
1684761600000|2023-05-22 13:20:00|156.75|156.65|156.75|156.7|156.75|156.7|156.75|156.65|5361
1684761900000|2023-05-22 13:25:00|156.8|156.65|156.85|156.75|156.95|156.85|156.75|156.65|44185
1684762200000|2023-05-22 13:30:00|156.8|156.7|156.75|156.7|156.85|156.8|156.7|156.65|46321
1684762500000|2023-05-22 13:35:00|156.7|156.65|156.75|156.7|156.8|156.75|156.7|156.6|54321
1684762800000|2023-05-22 13:40:00|156.8|156.75|156.75|156.7|156.85|156.75|156.7|156.65|51005
1684763100000|2023-05-22 13:45:00|156.7|156.65|156.7|156.65|156.8|156.75|156.6|156.55|114350
1684763400000|2023-05-22 13:50:00|156.75|156.7|156.8|156.75|156.85|156.75|156.7|156.65|33897
1684763700000|2023-05-22 13:55:00|156.85|156.7|156.7|156.65|156.85|156.8|156.65|156.6|68457
1684764000000|2023-05-22 14:00:00|156.65|156.6|156.45|156.4|156.65|156.6|156.45|156.4|66795
1684764300000|2023-05-22 14:05:00|156.5|156.45|156.45|156.4|156.55|156.5|156.35|156.3|84101
1684764600000|2023-05-22 14:10:00|156.5|156.45|156.4|156.35|156.65|156.6|156.4|156.3|91326
1684764900000|2023-05-22 14:15:00|156.45|156.4|156.5|156.45|156.55|156.45|156.35|156.3|34302
1684765200000|2023-05-22 14:20:00|156.55|156.4|156.4|156.3|156.55|156.45|156.35|156.25|45270
1684765500000|2023-05-22 14:25:00|156.35|156.35|156.35|156.25|156.55|156.45|156.3|156.25|44955
1684765800000|2023-05-22 14:30:00|156.4|156.3|156.5|156.4|156.55|156.5|156.3|156.25|61690
1684766100000|2023-05-22 14:35:00|156.55|156.5|156.6|156.55|156.65|156.6|156.55|156.5|34038
1684766400000|2023-05-22 14:40:00|156.55|156.5|156.5|156.45|156.6|156.55|156.45|156.35|43511
1684766700000|2023-05-22 14:45:00|156.55|156.5|156.45|156.35|156.55|156.5|156.4|156.35|20988
1684767000000|2023-05-22 14:50:00|156.4|156.4|156.5|156.4|156.55|156.5|156.4|156.35|34960
1684767300000|2023-05-22 14:55:00|156.55|156.45|156.5|156.45|156.55|156.45|156.45|156.35|21306
1684767600000|2023-05-22 15:00:00|156.55|156.4|156.5|156.45|156.6|156.5|156.45|156.4|34775
1684767900000|2023-05-22 15:05:00|156.55|156.5|156.6|156.5|156.65|156.55|156.55|156.45|32667
1684768200000|2023-05-22 15:10:00|156.55|156.55|156.65|156.55|156.65|156.6|156.55|156.5|31374
1684768500000|2023-05-22 15:15:00|156.7|156.6|156.6|156.55|156.75|156.65|156.6|156.55|44214
1684768800000|2023-05-22 15:20:00|156.65|156.6|156.75|156.65|156.8|156.7|156.6|156.5|163661
1684769100000|2023-05-22 15:25:00|156.7|156.75|156.9|156.8|156.95|156.85|156.7|156.7|172158
1684825200000|2023-05-23 07:00:00|157.9|157.35|157.1|156.9|158.1|157.95|156.85|156.55|272268
1684825500000|2023-05-23 07:05:00|157|156.8|157|156.85|157.4|157.2|157|156.75|47070
1684825800000|2023-05-23 07:10:00|156.95|156.8|156.85|156.65|157.2|157.05|156.85|156.65|40546
1684826100000|2023-05-23 07:15:00|156.75|156.7|156.9|156.8|156.95|156.85|156.6|156.5|36898
1684826400000|2023-05-23 07:20:00|156.95|156.85|156.95|156.8|157.1|157|156.9|156.8|15443
1684826700000|2023-05-23 07:25:00|156.9|156.85|156.85|156.75|156.9|156.85|156.85|156.75|16246
1684827000000|2023-05-23 07:30:00|156.75|156.6|156.6|156.45|156.75|156.65|156.45|156.35|33575
1684827300000|2023-05-23 07:35:00|156.55|156.5|156.55|156.45|156.8|156.7|156.5|156.35|34130
1684827600000|2023-05-23 07:40:00|156.45|156.35|156.8|156.7|156.8|156.7|156.45|156.35|17725
1684827900000|2023-05-23 07:45:00|156.75|156.65|156.45|156.3|156.75|156.7|156.35|156.25|27721
1684828200000|2023-05-23 07:50:00|156.4|156.35|156.65|156.5|156.65|156.55|156.35|156.2|17178
1684828500000|2023-05-23 07:55:00|156.6|156.45|156.45|156.4|156.65|156.5|156.45|156.35|65270
1684828800000|2023-05-23 08:00:00|156.4|156.35|156.4|156.3|156.45|156.4|156.35|156.25|17448
1684829100000|2023-05-23 08:05:00|156.5|156.35|156.95|156.8|157|156.85|156.35|156.25|71201
1684829400000|2023-05-23 08:10:00|156.9|156.75|156.5|156.4|157|156.9|156.5|156.4|53379
1684829700000|2023-05-23 08:15:00|156.45|156.35|156.4|156.25|156.5|156.4|156.35|156.25|18075
1684830000000|2023-05-23 08:20:00|156.35|156.3|156.2|156.15|156.4|156.3|156.1|156.05|30545
1684830300000|2023-05-23 08:25:00|156.25|156.1|156.3|156.2|156.35|156.25|156.2|156.1|37999
1684830600000|2023-05-23 08:30:00|156.25|156.25|156.4|156.3|156.5|156.4|156.25|156.25|30071
1684830900000|2023-05-23 08:35:00|156.35|156.35|156.5|156.4|156.55|156.45|156.35|156.35|14466
1684831200000|2023-05-23 08:40:00|156.45|156.3|156.35|156.25|156.45|156.3|156.2|156.1|57456
1684831500000|2023-05-23 08:45:00|156.4|156.3|156.1|156|156.4|156.3|156.05|155.95|130792
1684831800000|2023-05-23 08:50:00|156.15|156.05|156.1|156|156.15|156.05|156.05|156|65620
1684832100000|2023-05-23 08:55:00|155.95|155.85|155.6|155.5|155.95|155.85|155.6|155.45|147990
1684832400000|2023-05-23 09:00:00|155.7|155.45|156.15|156.05|156.15|156.05|155.7|155.45|43467
1684832700000|2023-05-23 09:05:00|156.2|156.1|156.05|155.95|156.2|156.1|156|155.9|30783
1684833000000|2023-05-23 09:10:00|156|156|156|155.9|156.05|156|156|155.9|24005
1684833300000|2023-05-23 09:15:00|155.9|155.8|155.85|155.8|155.95|155.9|155.85|155.8|35984
1684833600000|2023-05-23 09:20:00|155.9|155.85|155.95|155.9|155.95|155.9|155.9|155.8|24522
1684833900000|2023-05-23 09:25:00|156|156|156.1|156|156.2|156.15|156|156|20458
1684834200000|2023-05-23 09:30:00|156.15|156.05|156.1|156|156.2|156.1|156.1|156|20646
1684834500000|2023-05-23 09:35:00|156.15|156.05|156|155.95|156.15|156.05|156|155.95|50674
1684834800000|2023-05-23 09:40:00|156.05|155.9|156.05|155.95|156.05|155.95|156|155.9|30996
1684835100000|2023-05-23 09:45:00|156|156|156.05|155.95|156.05|156|156|155.95|13243
1684835400000|2023-05-23 09:50:00|||||||||5852
1684835700000|2023-05-23 09:55:00|156.1|156|156|155.95|156.1|156|156|155.95|27057
1684836000000|2023-05-23 10:00:00|155.95|155.9|155.75|155.65|155.95|155.9|155.5|155.45|49235
1684836300000|2023-05-23 10:05:00|155.7|155.7|155.75|155.65|155.75|155.7|155.65|155.6|22038
1684836600000|2023-05-23 10:10:00|155.8|155.7|155.95|155.85|155.95|155.85|155.8|155.7|26114
1684836900000|2023-05-23 10:15:00|156.05|155.95|156|155.9|156.05|156|155.95|155.85|39648
1684837200000|2023-05-23 10:20:00|156.05|155.95|156|155.9|156.05|156|156|155.9|3588
1684837500000|2023-05-23 10:25:00|155.95|155.85|156.05|155.95|156.05|155.95|155.9|155.85|13826
1684837800000|2023-05-23 10:30:00|156|156|155.95|155.85|156.05|156|155.85|155.75|47827
1684838100000|2023-05-23 10:35:00|155.9|155.8|155.85|155.75|155.95|155.85|155.85|155.75|15718
1684838400000|2023-05-23 10:40:00||155.8||155.75||155.8||155.75|10523
1684838700000|2023-05-23 10:45:00|155.9|155.85|155.9|155.8|155.9|155.85|155.85|155.75|12150
1684839000000|2023-05-23 10:50:00|155.85|155.85|155.95|155.85|156.1|156.05|155.85|155.85|51670
1684839300000|2023-05-23 10:55:00|155.9|155.9|156|155.9|156.05|155.95|155.9|155.9|26497
1684839600000|2023-05-23 11:00:00|155.95|156|155.95|155.85|156.1|156|155.85|155.8|41733
1684839900000|2023-05-23 11:05:00|155.9|155.8|155.9|155.8|155.95|155.85|155.85|155.75|24442
1684840200000|2023-05-23 11:10:00|155.85|155.75|155.8|155.75|155.9|155.8|155.8|155.75|27185
1684840500000|2023-05-23 11:15:00|155.85|155.7|155.85|155.75|155.85|155.8|155.8|155.7|24319
1684840800000|2023-05-23 11:20:00|155.8||155.85||155.85||155.8||19930
1684841100000|2023-05-23 11:25:00|155.8|155.8|155.15|155.05|155.85|155.8|155.15|155.05|114236
1684841400000|2023-05-23 11:30:00|155.1|155|154.85|154.8|155.2|155.1|154.85|154.75|50781
1684841700000|2023-05-23 11:35:00|154.8|154.75|154.65|154.55|154.95|154.9|154.65|154.55|44559
1684842000000|2023-05-23 11:40:00|154.6|154.5|154.55|154.45|154.65|154.55|154.5|154.45|49929
1684842300000|2023-05-23 11:45:00|154.5|154.4|154.5|154.4|154.55|154.45|154.45|154.35|28383
1684842600000|2023-05-23 11:50:00|154.45|154.35|154.5|154.35|154.5|154.35|154.45|154.35|80701
1684842900000|2023-05-23 11:55:00|154.45|154.3|154.2|154.1|154.45|154.35|154.15|154.05|28638
1684843200000|2023-05-23 12:00:00|154.25|154.15|154.2|154.1|154.25|154.2|154.1|154|51700
1684843500000|2023-05-23 12:05:00|153.95|153.85|154|153.9|154.05|153.95|153.85|153.75|123713
1684843800000|2023-05-23 12:10:00||153.95||153.9||153.95||153.9|11852
1684844100000|2023-05-23 12:15:00|153.95|153.85|153.85|153.75|153.95|153.85|153.75|153.65|80111
1684844400000|2023-05-23 12:20:00|153.8|153.7|153.95|153.85|153.95|153.85|153.8|153.7|64587
1684844700000|2023-05-23 12:25:00|153.9|153.9|154.05|153.95|154.25|154.15|153.9|153.9|56322
1684845000000|2023-05-23 12:30:00|154.1|154|154.05|153.95|154.1|154|154|153.95|18608
1684845300000|2023-05-23 12:35:00|154.1|154|153.95|153.85|154.1|154|153.75|153.65|13795
1684845600000|2023-05-23 12:40:00|153.9|153.8|153.9|153.8|153.9|153.8|153.9|153.8|21740
1684845900000|2023-05-23 12:45:00|153.85|153.7|153.7|153.6|153.85|153.7|153.7|153.6|27876
1684846200000|2023-05-23 12:50:00|153.65|153.55|153.65|153.5|153.7|153.65|153.5|153.4|21719
1684846500000|2023-05-23 12:55:00|153.6|153.55|153.7|153.65|153.7|153.65|153.6|153.5|22915
1684846800000|2023-05-23 13:00:00|153.65|153.55|153.85|153.75|153.85|153.8|153.6|153.5|291924
1684847100000|2023-05-23 13:05:00|153.8|153.7|154|153.95|154|153.95|153.75|153.65|54869
1684847400000|2023-05-23 13:10:00|153.9|153.85|153.75|153.65|153.95|153.9|153.75|153.65|48890
1684847700000|2023-05-23 13:15:00|153.65|153.55|153.6|153.45|153.65|153.55|153.5|153.4|61336
1684848000000|2023-05-23 13:20:00|153.55|153.55|153.55|153.45|153.65|153.6|153.3|153.25|72254
1684848300000|2023-05-23 13:25:00|153.65|153.5|153.6|153.55|153.7|153.6|153.6|153.5|29501
1684848600000|2023-05-23 13:30:00|153.65|153.6|153.55|153.45|153.7|153.6|153.4|153.35|52198
1684848900000|2023-05-23 13:35:00|153.4|153.3|153.15|153.05|153.45|153.35|153.1|153.05|41892
1684849200000|2023-05-23 13:40:00|153.2|153.1|153.55|153.5|153.6|153.55|153.05|152.95|55039
1684849500000|2023-05-23 13:45:00|153.6|153.45|153.8|153.7|153.8|153.7|153.45|153.35|72431
1684849800000|2023-05-23 13:50:00|153.75|153.65|153.65|153.55|153.9|153.8|153.55|153.45|96119
1684850100000|2023-05-23 13:55:00|153.75|153.65|153.6|153.5|153.75|153.65|153.6|153.5|23314
1684850400000|2023-05-23 14:00:00|153.65|153.55|153.6|153.55|153.65|153.6|153.55|153.45|27278
1684850700000|2023-05-23 14:05:00|153.55|153.5|153.55|153.5|153.6|153.55|153.5|153.4|87159
1684851000000|2023-05-23 14:10:00|153.6|153.55|153.35|153.25|153.65|153.55|153.35|153.25|144981
1684851300000|2023-05-23 14:15:00|153.5|153.4|153.5|153.4|153.5|153.4|153.1|153.05|72741
1684851600000|2023-05-23 14:20:00|153.4|153.3|153.4|153.3|153.5|153.4|153.3|153.25|49095
1684851900000|2023-05-23 14:25:00|153.45|153.35|153.7|153.6|153.7|153.6|153.4|153.35|33988
1684852200000|2023-05-23 14:30:00|153.75|153.7|153.65|153.55|153.85|153.75|153.6|153.55|93675
1684852500000|2023-05-23 14:35:00|153.6|153.5|153.7|153.6|153.75|153.65|153.45|153.4|29982
1684852800000|2023-05-23 14:40:00|153.65|153.65|153.65|153.6|153.7|153.65|153.6|153.5|22145
1684853100000|2023-05-23 14:45:00|153.6|153.5|153.5|153.45|153.7|153.6|153.5|153.45|35361
1684853400000|2023-05-23 14:50:00|153.55|153.5|153.55|153.45|153.6|153.55|153.5|153.4|51050
1684853700000|2023-05-23 14:55:00|153.5|153.5|153.5|153.4|153.55|153.5|153.4|153.35|64324
1684854000000|2023-05-23 15:00:00|153.45|153.35|153.65|153.55|153.65|153.55|153.45|153.35|44267
1684854300000|2023-05-23 15:05:00|153.6|153.5|153.55|153.5|153.65|153.55|153.5|153.45|56739
1684854600000|2023-05-23 15:10:00|153.6|153.55|153.55|153.45|153.6|153.55|153.5|153.45|46085
1684854900000|2023-05-23 15:15:00|153.5|153.4|153.65|153.55|153.65|153.6|153.45|153.4|92839
1684855200000|2023-05-23 15:20:00|153.6|153.5|153.55|153.5|153.6|153.55|153.35|153.3|138414
1684855500000|2023-05-23 15:25:00|153.5|153.45|153.65|153.55|153.65|153.55|153.5|153.4|72604
1684911600000|2023-05-24 07:00:00|150.7|150.3|149.3|149.05|150.7|150.35|149|148.65|560485
1684911900000|2023-05-24 07:05:00|149.6|149.3|148.7|148.55|149.95|149.8|148.25|148|362627
1684912200000|2023-05-24 07:10:00|148.8|148.6|149.25|149.05|149.4|149.2|148.65|148.45|221196
1684912500000|2023-05-24 07:15:00|149.2|149.15|148.45|148.25|149.35|149.15|148.4|148.2|220802
1684912800000|2023-05-24 07:20:00|148.4|148.2|148.35|148.25|148.4|148.25|147.9|147.75|197902
1684913100000|2023-05-24 07:25:00|148.25|148.2|147.45|147.35|148.4|148.25|147.4|147.3|222991
1684913400000|2023-05-24 07:30:00|147.6|147.45|148.05|147.9|148.25|148.1|147.5|147.4|218602
1684913700000|2023-05-24 07:35:00|148|147.85|147.8|147.7|148.15|148|147.45|147.3|265698
1684914000000|2023-05-24 07:40:00|147.75|147.6|147.75|147.6|147.8|147.7|147.45|147.35|124961
1684914300000|2023-05-24 07:45:00|147.7|147.55|147.9|147.8|147.9|147.8|147.45|147.35|207228
1684914600000|2023-05-24 07:50:00|147.95|147.85|147.95|147.8|147.95|147.85|147.65|147.55|157157
1684914900000|2023-05-24 07:55:00|148|147.85|148.95|148.8|149.05|148.95|148|147.85|172550
1684915200000|2023-05-24 08:00:00|148.9|148.75|149|148.85|149.2|149.1|148.75|148.65|122709
1684915500000|2023-05-24 08:05:00|149.05|148.9|148.95|148.85|149.4|149.25|148.9|148.8|118822
1684915800000|2023-05-24 08:10:00|148.9|148.75|149.1|149|149.25|149.1|148.85|148.7|276794
1684916100000|2023-05-24 08:15:00|149.2|149.1|148.7|148.6|149.2|149.1|148.6|148.5|199712
1684916400000|2023-05-24 08:20:00|148.8|148.7|148.9|148.8|149|148.9|148.6|148.5|63658
1684916700000|2023-05-24 08:25:00|148.8|148.7|148.85|148.7|148.85|148.75|148.75|148.6|42605
1684917000000|2023-05-24 08:30:00|148.9|148.75|149.05|148.95|149.15|149.05|148.9|148.75|58263
1684917300000|2023-05-24 08:35:00|149.1|149|148.9|148.8|149.25|149.15|148.85|148.75|62757
1684917600000|2023-05-24 08:40:00|148.85|148.75|148.8|148.75|148.9|148.8|148.75|148.65|52397
1684917900000|2023-05-24 08:45:00|148.85|148.85|149.05|148.95|149.05|149|148.85|148.85|48227
1684918200000|2023-05-24 08:50:00|149.15|149.05|149.05|148.95|149.15|149.05|148.95|148.9|62365
1684918500000|2023-05-24 08:55:00|149.1|149|149.5|149.4|149.5|149.4|149.1|149|44035
1684918800000|2023-05-24 09:00:00|149.45|149.35|149.3|149.2|149.6|149.45|149.2|149.1|64478
1684919100000|2023-05-24 09:05:00|149.25|149.1|149|148.9|149.25|149.1|149|148.9|114142
1684919400000|2023-05-24 09:10:00|149.1|148.95|148.95|148.85|149.1|149|148.9|148.8|84732
1684919700000|2023-05-24 09:15:00|148.9|148.8|148.85|148.75|148.95|148.85|148.65|148.6|37814
1684920000000|2023-05-24 09:20:00|148.95|148.85|148.9|148.8|149.05|148.95|148.85|148.75|101442
1684920300000|2023-05-24 09:25:00|148.95|148.85|148.7|148.6|148.95|148.85|148.65|148.6|59465
1684920600000|2023-05-24 09:30:00|148.75|148.65|148.45|148.35|148.75|148.65|148.45|148.35|43387
1684920900000|2023-05-24 09:35:00|148.4|148.3|148.1|148|148.4|148.35|148.1|148|30054
1684921200000|2023-05-24 09:40:00|148.05|147.95|148.1|148|148.1|148|148|147.9|41755
1684921500000|2023-05-24 09:45:00|148.25|148.15|148.15|148.05|148.4|148.3|148.15|148.05|17838
1684921800000|2023-05-24 09:50:00|148.1|148|148.05|148|148.15|148.05|148|147.95|31056
1684922100000|2023-05-24 09:55:00|148|147.95|148.15|148.1|148.2|148.15|148|147.95|54823
1684922400000|2023-05-24 10:00:00|148.1|148.05|148.25|148.2|148.25|148.2|148.05|147.95|74826
1684922700000|2023-05-24 10:05:00|148.35|148.25|147.95|147.9|148.35|148.25|147.95|147.9|83275
1684923000000|2023-05-24 10:10:00|147.85|147.75|148.1|148|148.1|148|147.7|147.6|164286
1684923300000|2023-05-24 10:15:00|148.05|147.9|148.05|148|148.1|148.05|148|147.9|57058
1684923600000|2023-05-24 10:20:00|148.1|148.05|147.4|147.35|148.1|148.05|147.4|147.3|78747
1684923900000|2023-05-24 10:25:00|147.35|147.25|147.35|147.25|147.45|147.4|147.3|147.2|53143
1684924200000|2023-05-24 10:30:00|147.3|147.2|147.5|147.4|147.6|147.5|147.3|147.2|120702
1684924500000|2023-05-24 10:35:00|147.55|147.45|147.6|147.55|147.65|147.55|147.5|147.4|58204
1684924800000|2023-05-24 10:40:00|147.65|147.65|148.2|148.1|148.2|148.1|147.65|147.65|192871
1684925100000|2023-05-24 10:45:00|148.25|148.15|148.05|147.95|148.25|148.2|148|147.9|24994
1684925400000|2023-05-24 10:50:00|148.1|148|148.55|148.45|148.55|148.45|148.05|147.95|58045
1684925700000|2023-05-24 10:55:00|148.4|148.35|148.45|148.35|148.55|148.4|148.35|148.3|17255
1684926000000|2023-05-24 11:00:00|148.5|148.3|148.15|148.05|148.5|148.3|148.15|148.05|28326
1684926300000|2023-05-24 11:05:00|148.1|148|148.15|148.05|148.15|148.05|148.1|148|17151
1684926600000|2023-05-24 11:10:00|148.1|148|148|147.9|148.1|148|148|147.9|50012
1684926900000|2023-05-24 11:15:00|148.1|147.95|148.25|148.15|148.35|148.25|148.1|147.95|65471
1684927200000|2023-05-24 11:20:00|148.2|148.1|148.15|148.05|148.25|148.1|148.1|148|51867
1684927500000|2023-05-24 11:25:00|148.1|148|147.95|147.9|148.1|148|147.95|147.85|26855
1684927800000|2023-05-24 11:30:00|148|147.85|147.75|147.65|148|147.9|147.75|147.65|38867
1684928100000|2023-05-24 11:35:00|147.7|147.6|147.9|147.85|147.9|147.85|147.7|147.6|15324
1684928400000|2023-05-24 11:40:00|148|147.8|148.1|148.05|148.1|148.05|148|147.8|64778
1684928700000|2023-05-24 11:45:00|148.15|148.1|147.9|147.8|148.2|148.1|147.9|147.8|37415
1684929000000|2023-05-24 11:50:00|147.85|147.75|147.7|147.6|147.9|147.75|147.7|147.6|23455
1684929300000|2023-05-24 11:55:00|147.65|147.65|147.35|147.2|147.75|147.65|147.25|147.15|52508
1684929600000|2023-05-24 12:00:00|147.3|147.25|147.25|147.15|147.35|147.3|147.2|147.15|43360
1684929900000|2023-05-24 12:05:00|147.2|147.1|147.2|147.1|147.25|147.2|147.15|147.1|41515
1684930200000|2023-05-24 12:10:00|147.15|147.15|147.25|147.15|147.25|147.2|147.15|147.1|44602
1684930500000|2023-05-24 12:15:00|147.35|147.2|148.1|148.05|148.1|148.05|147.35|147.2|38425
1684930800000|2023-05-24 12:20:00|148.15|147.95|148.15|148.05|148.15|148.1|148|147.95|56059
1684931100000|2023-05-24 12:25:00|148.25|148.1|148|147.9|148.35|148.3|148|147.9|50213
1684931400000|2023-05-24 12:30:00|147.95|147.85|147.9|147.85|148.05|148|147.85|147.8|45956
1684931700000|2023-05-24 12:35:00|147.85|147.8|147.95|147.85|148|147.9|147.8|147.75|12698
1684932000000|2023-05-24 12:40:00|147.9|147.9|147.9|147.8|148|147.95|147.9|147.8|15772
1684932300000|2023-05-24 12:45:00|147.95|147.85|148.1|148.05|148.1|148.05|147.95|147.85|24776
1684932600000|2023-05-24 12:50:00|148.15|148.1|148.1|148.05|148.3|148.2|148.1|148.05|25008
1684932900000|2023-05-24 12:55:00|148.05|148|147.95|147.85|148.1|148|147.9|147.85|44362
1684933200000|2023-05-24 13:00:00|147.9|147.9|147.6|147.5|147.95|147.9|147.6|147.5|27649
1684933500000|2023-05-24 13:05:00|147.75|147.55|147.65|147.6|147.75|147.65|147.6|147.5|48425
1684933800000|2023-05-24 13:10:00|147.75|147.65|147.9|147.85|148.05|147.95|147.65|147.6|72195
1684934100000|2023-05-24 13:15:00|147.95|147.8|147.75|147.65|147.95|147.8|147.7|147.65|22564
1684934400000|2023-05-24 13:20:00|147.8|147.7|148.05|147.95|148.05|147.95|147.75|147.65|70891
1684934700000|2023-05-24 13:25:00|148.15|148|147.95|147.85|148.15|148.05|147.9|147.85|50486
1684935000000|2023-05-24 13:30:00|147.9|147.9|147.6|147.55|148.15|148.05|147.5|147.45|85908
1684935300000|2023-05-24 13:35:00|147.65|147.6|147|146.9|147.7|147.6|146.9|146.8|180951
1684935600000|2023-05-24 13:40:00|146.95|146.85|146.4|146.3|146.95|146.85|146.35|146.25|117715
1684935900000|2023-05-24 13:45:00|146.35|146.25|146.4|146.3|146.55|146.45|146.25|146.15|226573
1684936200000|2023-05-24 13:50:00|146.45|146.35|146.15|146.05|146.8|146.7|146.15|146.05|107088
1684936500000|2023-05-24 13:55:00|146.1|146|146.75|146.7|147|146.9|146.1|146|154952
1684936800000|2023-05-24 14:00:00|146.85|146.65|146.3|146.25|146.85|146.75|146.3|146.25|228244
1684937100000|2023-05-24 14:05:00|146.35|146.3|146.4|146.3|146.8|146.75|146.35|146.25|70382
1684937400000|2023-05-24 14:10:00|146.45|146.35|146.45|146.4|146.5|146.45|146.35|146.3|91950
1684937700000|2023-05-24 14:15:00|146.4|146.35|146.8|146.7|146.85|146.8|146.35|146.25|148191
1684938000000|2023-05-24 14:20:00|146.85|146.75|146.7|146.6|146.85|146.75|146.6|146.5|37093
1684938300000|2023-05-24 14:25:00|146.65|146.65|146.8|146.7|146.8|146.7|146.65|146.55|147260
1684938600000|2023-05-24 14:30:00|146.75|146.75|146.7|146.6|146.75|146.75|146.5|146.45|119389
1684938900000|2023-05-24 14:35:00|146.65|146.55|146.6|146.55|146.7|146.6|146.6|146.5|56984
1684939200000|2023-05-24 14:40:00|146.65|146.5|146.75|146.65|146.75|146.65|146.55|146.45|155963
1684939500000|2023-05-24 14:45:00|146.7|146.6|146.65|146.6|146.8|146.75|146.6|146.55|85456
1684939800000|2023-05-24 14:50:00|146.7|146.55|147.1|147|147.1|147|146.4|146.35|122801
1684940100000|2023-05-24 14:55:00|147|146.95|147.05|146.95|147.15|147.1|146.85|146.8|198626
1684940400000|2023-05-24 15:00:00|147|146.9|147.05|146.95|147.1|147|146.95|146.9|57557
1684940700000|2023-05-24 15:05:00|147|147|147.05|146.95|147.15|147.05|146.95|146.9|90616
1684941000000|2023-05-24 15:10:00|147|147|146.45|146.35|147|147|146.35|146.3|259271
1684941300000|2023-05-24 15:15:00|146.4|146.3|146.7|146.65|146.85|146.75|146.35|146.3|280833
1684941600000|2023-05-24 15:20:00|146.75|146.7|146.9|146.85|146.9|146.85|146.6|146.55|92299
1684941900000|2023-05-24 15:25:00|146.95|146.9|146.9|146.8|147.05|147|146.9|146.8|258466
1684998000000|2023-05-25 07:00:00|147.75|147.4|146.85|146.65|147.75|147.4|146.8|146.6|189871
1684998300000|2023-05-25 07:05:00|147.1|146.7|146.65|146.5|147.2|147.05|146.5|146.25|253022
1684998600000|2023-05-25 07:10:00|146.75|146.55|146.75|146.6|147.5|147.35|146.7|146.55|57621
1684998900000|2023-05-25 07:15:00|146.65|146.5|147.1|146.95|147.15|147|146.55|146.5|94390
1684999200000|2023-05-25 07:20:00|147.05|146.9|146.75|146.6|147.2|147.15|146.75|146.6|47221
1684999500000|2023-05-25 07:25:00|146.7|146.65|146.7|146.6|146.9|146.85|146.65|146.6|64963
1684999800000|2023-05-25 07:30:00|146.65|146.55|146.15|146.1|146.65|146.55|146.15|146.1|103637
1685000100000|2023-05-25 07:35:00|146.1|145.95|146.3|146.15|146.4|146.3|146|145.9|63258
1685000400000|2023-05-25 07:40:00|146.25|146.2|146.25|146.15|146.5|146.4|146.25|146.1|45296
1685000700000|2023-05-25 07:45:00|146.2|146.05|146.4|146.3|146.4|146.3|146.05|146|39936
1685001000000|2023-05-25 07:50:00|146.35|146.25|146.6|146.45|146.6|146.5|146.25|146.15|101323
1685001300000|2023-05-25 07:55:00|146.55|146.5|146.35|146.2|146.7|146.55|146.3|146.2|14841
1685001600000|2023-05-25 08:00:00|146.4|146.25|146.65|146.55|146.7|146.6|146.25|146.1|101167
1685001900000|2023-05-25 08:05:00|146.7|146.6|146.9|146.8|147|146.9|146.65|146.6|69192
1685002200000|2023-05-25 08:10:00|146.85|146.75|146.75|146.65|146.95|146.85|146.7|146.6|33864
1685002500000|2023-05-25 08:15:00|146.8|146.7|147.25|147.15|147.25|147.2|146.65|146.55|48237
1685002800000|2023-05-25 08:20:00|147.3|147.2|147|146.9|147.35|147.2|147|146.9|78540
1685003100000|2023-05-25 08:25:00|146.95|146.85|146.75|146.6|146.95|146.85|146.7|146.6|35779
1685003400000|2023-05-25 08:30:00|146.7|146.4|146.35|146.3|146.7|146.55|146.3|146.2|37952
1685003700000|2023-05-25 08:35:00|146.4|146.4|146.7|146.55|146.8|146.7|146.4|146.4|55280
1685004000000|2023-05-25 08:40:00|146.65|146.6|147|146.9|147|146.9|146.65|146.55|48471
1685004300000|2023-05-25 08:45:00|147.1|147|147.1|147.05|147.15|147.1|147|146.9|28818
1685004600000|2023-05-25 08:50:00|147.15|147.15|147.2|147.1|147.25|147.15|147.15|147.05|58887
1685004900000|2023-05-25 08:55:00|147.25|147.15|147.25|147.15|147.35|147.25|147.15|147.1|30174
1685005200000|2023-05-25 09:00:00|147.3|147.2|147.2|147.15|147.5|147.4|147.2|147.15|25943
1685005500000|2023-05-25 09:05:00|147.15|147.1|147.2|147.1|147.2|147.1|147.15|147.05|18410
1685005800000|2023-05-25 09:10:00|147.15|147.05|147.7|147.6|147.7|147.6|147.15|147.05|40392
1685006100000|2023-05-25 09:15:00|147.75|147.65|147.55|147.45|147.75|147.65|147.55|147.45|27518
1685006400000|2023-05-25 09:20:00|147.6|147.5|147.45|147.35|147.65|147.6|147.45|147.35|31886
1685006700000|2023-05-25 09:25:00|147.5|147.4|147.65|147.55|147.7|147.6|147.45|147.35|68107
1685007000000|2023-05-25 09:30:00|147.7|147.6|147.9|147.8|147.95|147.85|147.7|147.6|64569
1685007300000|2023-05-25 09:35:00|148|147.85|147.8|147.7|148|147.9|147.8|147.7|16846
1685007600000|2023-05-25 09:40:00|147.9|147.75|148.15|148.05|148.15|148.05|147.9|147.7|73727
1685007900000|2023-05-25 09:45:00|148.05|147.95|148.1|148|148.15|148.05|148|147.95|83883
1685008200000|2023-05-25 09:50:00|148.05|148.05|148|147.9|148.1|148.05|147.95|147.9|28914
1685008500000|2023-05-25 09:55:00|147.95|147.8|147.8|147.7|147.95|147.8|147.75|147.65|52239
1685008800000|2023-05-25 10:00:00|147.7|147.6|147.6|147.5|147.7|147.6|147.6|147.45|10505
1685009100000|2023-05-25 10:05:00|147.65|147.55|147.85|147.75|147.9|147.85|147.6|147.55|35374
1685009400000|2023-05-25 10:10:00|147.9|147.8|147.95|147.85|147.95|147.9|147.85|147.75|39022
1685009700000|2023-05-25 10:15:00|148|147.9|148.1|148|148.15|148.05|147.85|147.8|61116
1685010000000|2023-05-25 10:20:00|148.05|147.95|148.2|148.15|148.2|148.15|148|147.95|18029
1685010300000|2023-05-25 10:25:00|148.25|148.1|148.35|148.25|148.5|148.4|148.15|148.1|25192
1685010600000|2023-05-25 10:30:00|148.3|148.2|148.15|148.05|148.3|148.2|148.15|148.05|15058
1685010900000|2023-05-25 10:35:00|148.2|148.1|148.35|148.25|148.35|148.25|148.2|148.05|17569
1685011200000|2023-05-25 10:40:00|148.4|148.3|148.75|148.65|148.8|148.7|148.35|148.25|160563
1685011500000|2023-05-25 10:45:00|148.7|148.7|148.55|148.45|148.7|148.7|148.5|148.4|19861
1685011800000|2023-05-25 10:50:00|148.5|148.5|148.55|148.5|148.6|148.5|148.5|148.4|30879
1685012100000|2023-05-25 10:55:00|148.6|148.55|148.55|148.45|148.65|148.55|148.5|148.4|34247
1685012400000|2023-05-25 11:00:00|148.5|148.4|148.5|148.4|148.55|148.45|148.45|148.4|15985
1685012700000|2023-05-25 11:05:00|148.55|148.45|148.55|148.45|148.55|148.45|148.5|148.4|14910
1685013000000|2023-05-25 11:10:00|148.45|148.4|148.55|148.45|148.55|148.45|148.45|148.4|19089
1685013300000|2023-05-25 11:15:00|148.5|148.4|148.55|148.5|148.6|148.5|148.35|148.25|31745
1685013600000|2023-05-25 11:20:00|148.65|148.55|148.75|148.65|148.8|148.7|148.65|148.55|9982
1685013900000|2023-05-25 11:25:00|148.7|148.55|148.6|148.5|148.7|148.55|148.6|148.5|4579
1685014200000|2023-05-25 11:30:00|148.65|148.55|148.7|148.6|148.8|148.7|148.6|148.5|36018
1685014500000|2023-05-25 11:35:00|148.8|148.65|148.75|148.65|148.85|148.75|148.6|148.5|39781
1685014800000|2023-05-25 11:40:00|148.8|148.7|149.25|149.15|149.25|149.15|148.8|148.7|38865
1685015100000|2023-05-25 11:45:00|149.35|149.2|149.5|149.45|149.5|149.45|149.35|149.2|44902
1685015400000|2023-05-25 11:50:00|149.6|149.5|149.35|149.25|149.6|149.5|149.3|149.25|27606
1685015700000|2023-05-25 11:55:00|149.45|149.35|149.55|149.45|149.55|149.5|149.4|149.35|23081
1685016000000|2023-05-25 12:00:00|149.65|149.55|149.65|149.6|149.75|149.7|149.65|149.55|70191
1685016300000|2023-05-25 12:05:00|149.75|149.65|149.7|149.6|149.75|149.65|149.6|149.55|28991
1685016600000|2023-05-25 12:10:00|149.75|149.65|149.75|149.65|149.75|149.7|149.7|149.6|29972
1685016900000|2023-05-25 12:15:00|149.7|149.7|149.75|149.7|149.75|149.7|149.7|149.7|49731
1685017200000|2023-05-25 12:20:00|149.8|149.65|149.65|149.55|149.8|149.65|149.65|149.55|42387
1685017500000|2023-05-25 12:25:00|149.6|149.6|149.55|149.35|149.6|149.6|149.5|149.35|97393
1685017800000|2023-05-25 12:30:00|149.5|149.3|149.7|149.65|149.7|149.65|149.5|149.3|34910
1685018100000|2023-05-25 12:35:00|149.85|149.75|149.65|149.55|149.85|149.75|149.6|149.5|18938
1685018400000|2023-05-25 12:40:00|149.75|149.6|149.8|149.7|149.85|149.75|149.7|149.6|31639
1685018700000|2023-05-25 12:45:00|149.65|149.75|149.8|149.7|149.8|149.75|149.6|149.55|20607
1685019000000|2023-05-25 12:50:00|149.75|149.65|150.25|150.15|150.25|150.15|149.75|149.65|170048
1685019300000|2023-05-25 12:55:00|150.35|150.2|150.05|149.95|150.35|150.25|150|149.95|95316
1685019600000|2023-05-25 13:00:00|150|150|150.2|150.1|150.25|150.1|150|150|21102
1685019900000|2023-05-25 13:05:00|150.3|150.15|150|149.9|150.3|150.2|149.95|149.85|20948
1685020200000|2023-05-25 13:10:00|149.95|149.95|150.05|149.95|150.1|150|149.95|149.9|88740
1685020500000|2023-05-25 13:15:00|150|149.9|149.65|149.55|150.05|149.9|149.5|149.45|110005
1685020800000|2023-05-25 13:20:00|149.6|149.5|149.55|149.45|149.6|149.5|149.4|149.3|11041
1685021100000|2023-05-25 13:25:00|149.6|149.5|149.6|149.5|149.6|149.55|149.6|149.5|8417
1685021400000|2023-05-25 13:30:00|149.55|149.55|150.1|150|150.1|150|149.55|149.5|33187
1685021700000|2023-05-25 13:35:00|150.05|149.95|150.4|150.3|150.65|150.55|150|149.9|133490
1685022000000|2023-05-25 13:40:00|150.45|150.35|150.05|149.95|150.5|150.45|150.05|149.9|141832
1685022300000|2023-05-25 13:45:00|150.15|150.05|150.1|150|150.35|150.25|150|149.95|90272
1685022600000|2023-05-25 13:50:00|150|149.95|149.85|149.75|150|149.95|149.75|149.65|44157
1685022900000|2023-05-25 13:55:00|149.9|149.8|149.3|149.1|149.9|149.8|149.3|149.1|50845
1685023200000|2023-05-25 14:00:00|149.35|149.15|149.5|149.4|149.55|149.45|149.25|149.15|50754
1685023500000|2023-05-25 14:05:00|149.45|149.45|148.95|148.85|149.45|149.45|148.95|148.85|117024
1685023800000|2023-05-25 14:10:00|149|148.9|148.85|148.75|149.05|149|148.85|148.75|76909
1685024100000|2023-05-25 14:15:00|148.9|148.8|148.95|148.85|149.15|149.05|148.85|148.8|74403
1685024400000|2023-05-25 14:20:00|149.1|148.9|148.9|148.8|149.1|149|148.85|148.75|27138
1685024700000|2023-05-25 14:25:00|148.95|148.85|149|148.9|149.05|148.95|148.85|148.75|57045
1685025000000|2023-05-25 14:30:00|148.95|148.8|149.05|149|149.05|149|148.7|148.6|44186
1685025300000|2023-05-25 14:35:00|149|148.95|149.1|149.05|149.25|149.15|149|148.9|28022
1685025600000|2023-05-25 14:40:00|149.15|149|149.15|149.1|149.15|149.1|149.05|149|10331
1685025900000|2023-05-25 14:45:00|149.2|149.15|149.05|149|149.25|149.2|149.05|149|46531
1685026200000|2023-05-25 14:50:00|149.1|149.05|149|148.95|149.1|149.05|148.9|148.8|29028
1685026500000|2023-05-25 14:55:00|149.05|149|149.1|149.05|149.1|149.05|149|148.9|34287
1685026800000|2023-05-25 15:00:00|149.15|149.1|149.1|149.05|149.3|149.2|149.05|148.95|24762
1685027100000|2023-05-25 15:05:00|149.05|149|149|148.95|149.1|149.05|148.95|148.9|51006
1685027400000|2023-05-25 15:10:00|149.05|149|149.2|149.1|149.2|149.15|149|148.95|40929
1685027700000|2023-05-25 15:15:00|149.3|149.15|149.2|149.15|149.3|149.2|149.15|149.1|31198
1685028000000|2023-05-25 15:20:00|149.15|149.1|149.2|149.15|149.25|149.2|149.1|149.05|107103
1685028300000|2023-05-25 15:25:00|149.25|149.2|149.2|149.1|149.3|149.25|149.15|149.05|13130159
1685084400000|2023-05-26 07:00:00|149.9|149.3|149.9|149.75|150|149.8|149.45|149.2|148621
1685084700000|2023-05-26 07:05:00|149.75|149.6|149.7|149.6|149.9|149.8|149.65|149.55|56264
1685085000000|2023-05-26 07:10:00|149.8|149.65|150.05|149.95|150.05|149.95|149.75|149.65|29322
1685085300000|2023-05-26 07:15:00|150.2|150.05|150|149.9|150.3|150.2|149.9|149.8|21145
1685085600000|2023-05-26 07:20:00|150.05|149.8|149.45|149.35|150.05|149.8|149.45|149.35|47998
1685085900000|2023-05-26 07:25:00|149.4|149.4|149.35|149.25|149.65|149.5|149.3|149.2|22796
1685086200000|2023-05-26 07:30:00|149.4|149.2|149.4|149.3|149.45|149.3|149.3|149.2|18683
1685086500000|2023-05-26 07:35:00|149.35|149.25|149|148.85|149.35|149.25|149|148.85|84087
1685086800000|2023-05-26 07:40:00|149.05|148.9|148.6|148.45|149.05|148.95|148.45|148.35|48756
1685087100000|2023-05-26 07:45:00|148.65|148.5|148.7|148.55|148.85|148.8|148.65|148.45|39198
1685087400000|2023-05-26 07:50:00|148.65|148.65|149.1|149|149.1|149|148.65|148.6|39713
1685087700000|2023-05-26 07:55:00|149.15|148.95|149|148.95|149.3|149.2|148.95|148.85|94879
1685088000000|2023-05-26 08:00:00|148.95|148.9|149.2|149.1|149.2|149.1|148.95|148.85|49049
1685088300000|2023-05-26 08:05:00|149.15|149.05|149|148.9|149.2|149.1|148.95|148.85|14463
1685088600000|2023-05-26 08:10:00|148.95|148.85|148.85|148.8|148.95|148.85|148.8|148.7|28774
1685088900000|2023-05-26 08:15:00|148.9|148.85|148.65|148.6|148.9|148.85|148.65|148.55|30821
1685089200000|2023-05-26 08:20:00|148.6|148.55|148.6|148.5|148.65|148.6|148.6|148.5|32961
1685089500000|2023-05-26 08:25:00|148.55|148.45|148.55|148.5|148.6|148.5|148.5|148.4|17957
1685089800000|2023-05-26 08:30:00|148.5|148.45|148.65|148.55|148.65|148.55|148.45|148.4|27177
1685090100000|2023-05-26 08:35:00|148.6|148.5|148.5|148.4|148.75|148.65|148.5|148.4|42972
1685090400000|2023-05-26 08:40:00|148.45|148.3|148.5|148.45|148.5|148.45|148.2|148.1|16551
1685090700000|2023-05-26 08:45:00|148.55|148.5|148.55|148.5|148.6|148.5|148.5|148.5|8143
1685091000000|2023-05-26 08:50:00|148.6|148.55|148.45|148.35|148.7|148.6|148.45|148.3|31430
1685091300000|2023-05-26 08:55:00|148.4|148.4|148.45|148.35|148.5|148.4|148.4|148.35|16516
1685091600000|2023-05-26 09:00:00|148.4|148.25|148.3|148.25|148.55|148.4|148.3|148.25|35677
1685091900000|2023-05-26 09:05:00|148.25|148.2|148.25|148.15|148.35|148.25|148.15|148.05|27124
1685092200000|2023-05-26 09:10:00|148.2|148.1|148|147.9|148.2|148.1|147.95|147.85|28639
1685092500000|2023-05-26 09:15:00|148.05|147.95|148|147.9|148.1|148.05|148|147.9|24558
1685092800000|2023-05-26 09:20:00|147.95|147.85|147.95|147.85|147.95|147.9|147.85|147.75|43303
1685093100000|2023-05-26 09:25:00|148|147.9|148.05|147.95|148.05|148|148|147.9|16880
1685093400000|2023-05-26 09:30:00|148|148|147.6|147.55|148|148|147.55|147.45|36627
1685093700000|2023-05-26 09:35:00|147.65|147.5|147.6|147.55|147.65|147.55|147.6|147.5|22503
1685094000000|2023-05-26 09:40:00|147.7|147.6|147.6|147.5|147.95|147.9|147.6|147.5|26109
1685094300000|2023-05-26 09:45:00|147.55|147.45|147.6|147.5|147.6|147.5|147.5|147.45|17643
1685094600000|2023-05-26 09:50:00|147.65|147.55|147.55|147.5|147.65|147.55|147.45|147.35|35781
1685094900000|2023-05-26 09:55:00|147.6|147.55|147.55|147.5|147.65|147.55|147.55|147.5|30248
1685095200000|2023-05-26 10:00:00|147.5|147.45|147.75|147.65|147.8|147.7|147.5|147.45|33622
1685095500000|2023-05-26 10:05:00|147.8|147.7|147.95|147.9|147.95|147.9|147.8|147.7|26595
1685095800000|2023-05-26 10:10:00|147.9|147.85|148.05|147.95|148.1|148|147.85|147.8|53177
1685096100000|2023-05-26 10:15:00|148|147.9|147.95|147.9|148.05|147.95|147.9|147.85|63017
1685096400000|2023-05-26 10:20:00|148|147.95|148|147.95|148|147.95|147.95|147.95|12368
1685096700000|2023-05-26 10:25:00|148.05|148|148.5|148.4|148.5|148.4|148.05|148|58156
1685097000000|2023-05-26 10:30:00|148.45|148.3|148.45|148.4|148.5|148.45|148.35|148.3|15841
1685097300000|2023-05-26 10:35:00|148.5|148.45|148.55|148.45|148.55|148.45|148.45|148.4|39797
1685097600000|2023-05-26 10:40:00|148.5|148.5|148.7|148.65|148.7|148.65|148.5|148.5|63476
1685097900000|2023-05-26 10:45:00|148.75|148.7|148.9|148.85|148.95|148.85|148.75|148.7|37305
1685098200000|2023-05-26 10:50:00|148.95|148.9|148.95|148.9|149.1|149|148.9|148.85|44616
1685098500000|2023-05-26 10:55:00|149|148.95|148.8|148.7|149.15|149.05|148.75|148.7|38402
1685098800000|2023-05-26 11:00:00|148.75|148.65|148.8|148.7|148.8|148.7|148.6|148.55|10094
1685099100000|2023-05-26 11:05:00|148.75|148.75|148.8|148.75|148.85|148.8|148.75|148.7|17205
1685099400000|2023-05-26 11:10:00|148.85|148.8|148.8|148.7|148.85|148.8|148.8|148.7|7462
1685099700000|2023-05-26 11:15:00|148.75|148.75|148.8|148.75|149.15|149.05|148.75|148.75|53278
1685100000000|2023-05-26 11:20:00|148.75|148.7|148.9|148.8|148.9|148.85|148.7|148.65|16417
1685100300000|2023-05-26 11:25:00|148.85|148.85|148.85|148.8|148.85|148.85|148.85|148.8|990839
1685100600000|2023-05-26 11:30:00|148.8|148.75|148.9|148.8|148.9|148.85|148.8|148.75|9611
1685100900000|2023-05-26 11:35:00|148.85|148.75|148.75|148.65|148.85|148.75|148.65|148.6|32945
1685101200000|2023-05-26 11:40:00|148.8|148.7|148.8|148.75|148.85|148.75|148.8|148.7|23844
1685101500000|2023-05-26 11:45:00|148.85|148.7|148.75|148.65|148.85|148.75|148.7|148.65|12302
1685101800000|2023-05-26 11:50:00|148.7|148.6|148.7|148.6|148.9|148.8|148.65|148.6|19969
1685102100000|2023-05-26 11:55:00|148.75|148.65|148.75|148.7|148.75|148.7|148.7|148.65|7578
1685102400000|2023-05-26 12:00:00|148.85|148.75|148.8|148.7|148.85|148.75|148.8|148.7|31102
1685102700000|2023-05-26 12:05:00|148.75|148.6|148.55|148.45|148.75|148.6|148.55|148.45|17895
1685103000000|2023-05-26 12:10:00|148.5|148.4|148.55|148.45|148.6|148.55|148.45|148.35|57567
1685103300000|2023-05-26 12:15:00|148.6|148.5|148.55|148.5|148.6|148.55|148.55|148.45|18803
1685103600000|2023-05-26 12:20:00|148.6|148.45|148.95|148.85|149|148.9|148.6|148.45|30115
1685103900000|2023-05-26 12:25:00|148.9|148.9|149.1|148.95|149.15|149|148.9|148.9|5111
1685104200000|2023-05-26 12:30:00|149.05|149|149|148.9|149.15|149.05|148.95|148.85|14927
1685104500000|2023-05-26 12:35:00|149.1|148.95|148.95|148.9|149.1|149|148.95|148.9|15113
1685104800000|2023-05-26 12:40:00|149|148.95|148.8|148.7|149|148.95|148.8|148.7|27722
1685105100000|2023-05-26 12:45:00|148.75|148.65|148.9|148.8|148.9|148.85|148.7|148.65|7576
1685105400000|2023-05-26 12:50:00|149|148.85|148.9|148.8|149.05|149|148.8|148.7|34609
1685105700000|2023-05-26 12:55:00|148.85|148.75|148.7|148.65|148.85|148.75|148.7|148.65|34439
1685106000000|2023-05-26 13:00:00|148.65|148.6|148.6|148.5|148.75|148.7|148.6|148.5|26400
1685106300000|2023-05-26 13:05:00|148.65|148.55|148.7|148.65|148.7|148.65|148.6|148.5|14181
1685106600000|2023-05-26 13:10:00|148.75|148.7|148.75|148.7|148.75|148.7|148.7|148.65|40576
1685106900000|2023-05-26 13:15:00|148.85|148.75|148.85|148.8|148.9|148.85|148.8|148.75|47195
1685107200000|2023-05-26 13:20:00|148.9|148.85|148.85|148.8|148.95|148.9|148.85|148.75|30611
1685107500000|2023-05-26 13:25:00|148.9|148.85|148.95|148.85|148.95|148.85|148.85|148.8|36830
1685107800000|2023-05-26 13:30:00|149.1|149|149.25|149.15|149.35|149.25|148.9|148.85|72793
1685108100000|2023-05-26 13:35:00|149.2|149.2|149.5|149.4|149.5|149.45|149.15|149.05|33306
1685108400000|2023-05-26 13:40:00|149.55|149.45|149.75|149.7|149.8|149.75|149.5|149.45|55943
1685108700000|2023-05-26 13:45:00|149.8|149.75|149.85|149.8|149.95|149.85|149.8|149.75|54315
1685109000000|2023-05-26 13:50:00|149.95|149.75|150.2|150.1|150.2|150.15|149.95|149.75|256596
1685109300000|2023-05-26 13:55:00|150.15|150.15|149.85|149.8|150.2|150.15|149.85|149.8|85237
1685109600000|2023-05-26 14:00:00|149.95|149.75|149.8|149.7|150.05|150|149.7|149.6|91536
1685109900000|2023-05-26 14:05:00|149.75|149.75|150.2|150.15|150.2|150.15|149.75|149.75|56285
1685110200000|2023-05-26 14:10:00|150.15|150.1|149.95|149.9|150.2|150.1|149.95|149.85|27035
1685110500000|2023-05-26 14:15:00|150|149.85|149.85|149.8|150.05|149.95|149.7|149.65|58016
1685110800000|2023-05-26 14:20:00|149.9|149.85|149.8|149.75|149.9|149.85|149.6|149.55|56343
1685111100000|2023-05-26 14:25:00|149.85|149.8|149.8|149.7|149.95|149.9|149.8|149.7|37474
1685111400000|2023-05-26 14:30:00|149.85|149.75|150.2|150.15|150.25|150.15|149.85|149.7|89258
1685111700000|2023-05-26 14:35:00|150.25|150.2|150.15|150.05|150.3|150.25|150.1|150.05|77645
1685112000000|2023-05-26 14:40:00|150.1|150.1|149.95|149.85|150.25|150.15|149.9|149.85|102700
1685112300000|2023-05-26 14:45:00|149.9|149.8|149.75|149.65|149.9|149.8|149.7|149.65|59172
1685112600000|2023-05-26 14:50:00|149.8|149.75|149.95|149.85|149.95|149.9|149.75|149.7|30603
1685112900000|2023-05-26 14:55:00|149.9|149.9|149.75|149.65|149.9|149.9|149.7|149.65|15446
1685113200000|2023-05-26 15:00:00|149.8|149.7|149.7|149.65|149.85|149.8|149.6|149.55|67091
1685113500000|2023-05-26 15:05:00|149.65|149.6|149.55|149.5|149.65|149.6|149.45|149.35|48318
1685113800000|2023-05-26 15:10:00|149.5|149.45|149.35|149.3|149.5|149.45|149.3|149.25|67199
1685114100000|2023-05-26 15:15:00|149.4|149.35|149.2|149.1|149.4|149.35|149.1|149.05|51051
1685114400000|2023-05-26 15:20:00|149.15|149.15|149.2|149.1|149.25|149.2|149.1|149|51604
1685114700000|2023-05-26 15:25:00|149.15|149.05|149.1|149.05|149.15|149.1|149.05|149|68360
1685430000000|2023-05-30 07:00:00|149.9|149.15|146.7|146.45|149.9|149.4|146.55|146.25|136653
1685430300000|2023-05-30 07:05:00|146.65|146.35|147.75|147.55|148.05|147.85|146.65|146.35|168882
1685430600000|2023-05-30 07:10:00|147.7|147.5|146.75|146.6|147.7|147.55|146.75|146.55|95967
1685430900000|2023-05-30 07:15:00|146.85|146.65|147.05|146.95|147.4|147.2|146.85|146.55|20015
1685431200000|2023-05-30 07:20:00|147|147|147.1|146.95|147.25|147.1|146.95|146.75|46957
1685431500000|2023-05-30 07:25:00|147.25|147|147.3|147.15|147.35|147.25|147|146.9|60876
1685431800000|2023-05-30 07:30:00|147.25|147.1|147.4|147.25|147.4|147.25|146.9|146.8|58911
1685432100000|2023-05-30 07:35:00|147.35|147.3|147.65|147.6|147.65|147.6|147.35|147.25|103879
1685432400000|2023-05-30 07:40:00|147.7|147.7|147.95|147.8|147.95|147.85|147.7|147.65|58193
1685432700000|2023-05-30 07:45:00|147.9|147.75|147.9|147.8|148|147.9|147.8|147.75|45362
1685433000000|2023-05-30 07:50:00|147.85|147.75|147.7|147.65|147.9|147.8|147.7|147.6|123193
1685433300000|2023-05-30 07:55:00|147.65|147.6|147.85|147.8|148|147.9|147.65|147.6|62629
1685433600000|2023-05-30 08:00:00|147.9|147.85|147.8|147.7|147.95|147.85|147.75|147.65|22204
1685433900000|2023-05-30 08:05:00|147.75|147.65|148.1|148.05|148.1|148.05|147.7|147.65|29200
1685434200000|2023-05-30 08:10:00|148.05|148|147.8|147.7|148.05|148|147.65|147.6|28087
1685434500000|2023-05-30 08:15:00|147.85|147.75|147.8|147.7|147.85|147.75|147.7|147.65|21789
1685434800000|2023-05-30 08:20:00|147.75|147.65|147.85|147.8|147.9|147.8|147.75|147.65|40555
1685435100000|2023-05-30 08:25:00|147.9|147.85|147.65|147.6|147.9|147.85|147.65|147.55|27957
1685435400000|2023-05-30 08:30:00|147.6|147.55|147.85|147.75|147.9|147.8|147.55|147.45|23118
1685435700000|2023-05-30 08:35:00|147.75|147.65|147.7|147.55|147.75|147.65|147.5|147.35|11207
1685436000000|2023-05-30 08:40:00|147.65|147.6|147.6|147.5|147.75|147.65|147.55|147.5|37436
1685436300000|2023-05-30 08:45:00|147.65|147.55|147.7|147.6|147.7|147.6|147.6|147.5|20240
1685436600000|2023-05-30 08:50:00|147.65|147.65|147.85|147.75|147.85|147.75|147.65|147.6|63403
1685436900000|2023-05-30 08:55:00|||||||||28123
1685437200000|2023-05-30 09:00:00|147.8|147.8|148.05|147.95|148.1|148|147.8|147.8|22138
1685437500000|2023-05-30 09:05:00|148.1|148|148.1|148|148.1|148|148|147.95|40716
1685437800000|2023-05-30 09:10:00|148.05|147.9|148.05|147.95|148.05|147.95|148|147.9|6220
1685438100000|2023-05-30 09:15:00|148||148.05||148.05||148||7570
1685438400000|2023-05-30 09:20:00|148|148|148|147.95|148|148|148|147.9|23402
1685438700000|2023-05-30 09:25:00|148.05|147.9|148|147.95|148.05|147.95|147.95|147.9|35900
1685439000000|2023-05-30 09:30:00|148.05|148|147.35|147.3|148.1|148|147.15|147.1|35840
1685439300000|2023-05-30 09:35:00|147.4|147.35|147.65|147.55|147.65|147.55|147.35|147.35|15100
1685439600000|2023-05-30 09:40:00|147.55|147.45|147.45|147.4|147.65|147.55|147.45|147.4|25495
1685439900000|2023-05-30 09:45:00|147.5|147.45|147.4|147.35|147.5|147.45|147.4|147.35|18658
1685440200000|2023-05-30 09:50:00|147.45|147.4|147.5|147.45|147.55|147.5|147.45|147.4|9237
1685440500000|2023-05-30 09:55:00|147.55|147.5|147.2|147.1|147.55|147.5|147.2|147.1|19835
1685440800000|2023-05-30 10:00:00|147.25|147.15|147.2|147.15|147.25|147.2|147.15|147.1|24136
1685441100000|2023-05-30 10:05:00|147.25|147.1|147.3|147.2|147.3|147.25|147.25|147.1|15729
1685441400000|2023-05-30 10:10:00|147.25|147.25|147.5|147.45|147.5|147.45|147.25|147.25|21648
1685441700000|2023-05-30 10:15:00|147.55|147.5|147.4|147.3|147.55|147.5|147.35|147.3|14041
1685442000000|2023-05-30 10:20:00|147.45|147.35|147.45|147.35|147.45|147.35|147.45|147.35|45400
1685442300000|2023-05-30 10:25:00|147.4|147.3|147|146.85|147.4|147.3|146.8|146.7|53794
1685442600000|2023-05-30 10:30:00|146.9|146.9|146.65|146.55|146.9|146.9|146.55|146.5|15025
1685442900000|2023-05-30 10:35:00|146.6|146.5|146.4|146.3|146.65|146.5|146.4|146.25|30647
1685443200000|2023-05-30 10:40:00|146.35|146.25|146.25|146.1|146.4|146.3|146.15|146.05|47016
1685443500000|2023-05-30 10:45:00|146.2|146.15|146.25|146.2|146.35|146.2|146.2|146.1|29516
1685443800000|2023-05-30 10:50:00|146.3|146.25|146.1|146|146.35|146.25|146.1|146|39700
1685444100000|2023-05-30 10:55:00|146.05|145.95|146.35|146.3|146.35|146.3|146|145.9|33450
1685444400000|2023-05-30 11:00:00|146.25|146.25|146|145.85|146.25|146.25|145.7|145.6|36526
1685444700000|2023-05-30 11:05:00|145.95|145.8|145.55|145.45|145.95|145.8|145.5|145.4|109237
1685445000000|2023-05-30 11:10:00|145.5|145.4|145.85|145.75|145.85|145.8|145.45|145.4|164824
1685445300000|2023-05-30 11:15:00|145.9|145.8|145.95|145.9|146|145.95|145.9|145.75|96762
1685445600000|2023-05-30 11:20:00|146|145.8|145.55|145.45|146|145.8|145.45|145.35|53568
1685445900000|2023-05-30 11:25:00|145.5|145.5|145.6|145.5|145.6|145.5|145.35|145.25|47357
1685446200000|2023-05-30 11:30:00|145.55|145.45|145.35|145.25|145.6|145.45|145.25|145.2|81465
1685446500000|2023-05-30 11:35:00|145.3|145.2|144.95|144.85|145.35|145.3|144.95|144.85|150121
1685446800000|2023-05-30 11:40:00|145.05|144.9|144.65|144.55|145.05|144.95|144.6|144.5|59334
1685447100000|2023-05-30 11:45:00|144.6|144.6|144.5|144.35|144.75|144.7|144.45|144.35|125350
1685447400000|2023-05-30 11:50:00|144.45|144.3|144.45|144.35|144.45|144.4|144.25|144.2|55452
1685447700000|2023-05-30 11:55:00|144.35|144.25|143.9|143.75|144.35|144.25|143.75|143.7|92682
1685448000000|2023-05-30 12:00:00|143.85|143.8|143.6|143.55|144|143.95|143.5|143.35|57682
1685448300000|2023-05-30 12:05:00|143.65|143.5|144.05|143.9|144.05|143.95|143.5|143.4|88912
1685448600000|2023-05-30 12:10:00|144|143.95|144.25|144.15|144.45|144.3|144|143.85|85394
1685448900000|2023-05-30 12:15:00|144.35|144.3|144.4|144.3|144.45|144.35|144.3|144.2|41202
1685449200000|2023-05-30 12:20:00|144.45|144.35|144.6|144.55|144.65|144.6|144.4|144.3|85454
1685449500000|2023-05-30 12:25:00|144.7|144.6|144.75|144.7|144.8|144.7|144.6|144.5|70107
1685449800000|2023-05-30 12:30:00|144.7|144.65|144.95|144.85|145|144.9|144.6|144.5|115646
1685450100000|2023-05-30 12:35:00|144.9|144.8|144.75|144.65|144.95|144.85|144.6|144.55|50190
1685450400000|2023-05-30 12:40:00|144.7|144.6|144.65|144.55|144.75|144.7|144.6|144.55|30975
1685450700000|2023-05-30 12:45:00|144.6|144.5|144.6|144.55|144.65|144.6|144.6|144.5|45069
1685451000000|2023-05-30 12:50:00|144.65|144.5|144.6|144.55|144.65|144.6|144.6|144.5|95289
1685451300000|2023-05-30 12:55:00|144.45|144.5|144.05|143.95|144.45|144.55|144|143.95|110168
1685451600000|2023-05-30 13:00:00|144.1|144|144.3|144.2|144.3|144.2|144.1|144|14514
1685451900000|2023-05-30 13:05:00|144.2|144.15|144.3|144.2|144.5|144.45|144.2|144.15|57962
1685452200000|2023-05-30 13:10:00|144.25|144|144.2|144.1|144.25|144.2|144.05|143.95|56711
1685452500000|2023-05-30 13:15:00|144.25|144.15|144.15|144.05|144.25|144.15|144.15|144|32751
1685452800000|2023-05-30 13:20:00|144.05|144|144.2|144.1|144.3|144.2|144.05|144|62106
1685453100000|2023-05-30 13:25:00|144.15|144.05|144.55|144.45|144.65|144.55|144.1|144.05|71740
1685453400000|2023-05-30 13:30:00|144.6|144.5|144.25|144.15|144.8|144.7|144.2|144.15|118130
1685453700000|2023-05-30 13:35:00|144.2|144.2|144.3|144.2|144.3|144.25|144.1|144.05|132220
1685454000000|2023-05-30 13:40:00|144.25|144.25|144.55|144.5|144.6|144.55|144.15|144.05|86375
1685454300000|2023-05-30 13:45:00|144.5|144.45|144.65|144.55|144.8|144.7|144.35|144.25|121071
1685454600000|2023-05-30 13:50:00|144.7|144.65|144.75|144.65|145.05|145|144.65|144.55|46701
1685454900000|2023-05-30 13:55:00|144.8|144.7|145.1|145|145.2|145.1|144.5|144.4|83761
1685455200000|2023-05-30 14:00:00|145.15|145.05|145|144.9|145.25|145.15|144.9|144.8|87007
1685455500000|2023-05-30 14:05:00|144.95|144.95|144.75|144.65|145|144.95|144.7|144.65|58411
1685455800000|2023-05-30 14:10:00|144.7|144.6|144.95|144.85|145.15|145.05|144.5|144.45|360821
1685456100000|2023-05-30 14:15:00|145|144.9|145.4|145.3|145.4|145.35|144.95|144.85|40985
1685456400000|2023-05-30 14:20:00|145.45|145.35|144.95|144.85|145.55|145.45|144.9|144.8|66942
1685456700000|2023-05-30 14:25:00|145|144.9|144.9|144.8|145|144.9|144.75|144.65|65125
1685457000000|2023-05-30 14:30:00|144.95|144.75|145|144.9|145.05|144.95|144.95|144.75|42376
1685457300000|2023-05-30 14:35:00|144.95|144.8|144.6|144.5|144.95|144.8|144.5|144.4|64695
1685457600000|2023-05-30 14:40:00|144.7|144.55|144.5|144.45|144.7|144.6|144.45|144.35|35721
1685457900000|2023-05-30 14:45:00|144.55|144.5|144.7|144.65|144.7|144.65|144.5|144.45|40817
1685458200000|2023-05-30 14:50:00|144.75|144.7|144.7|144.65|144.75|144.7|144.65|144.6|59467
1685458500000|2023-05-30 14:55:00|144.65|144.6|144.75|144.65|144.75|144.7|144.6|144.55|50651
1685458800000|2023-05-30 15:00:00|144.85|144.7|144.95|144.9|145.05|144.95|144.85|144.7|145513
1685459100000|2023-05-30 15:05:00|145|144.95|144.7|144.6|145.05|144.95|144.65|144.6|35648
1685459400000|2023-05-30 15:10:00|144.65|144.55|144.6|144.55|144.75|144.65|144.5|144.45|142065
1685459700000|2023-05-30 15:15:00|144.55|144.5|144.3|144.25|144.55|144.5|144.3|144.2|182923
1685460000000|2023-05-30 15:20:00|144.35|144.3|144.15|144.05|144.35|144.3|144.1|144|76078
1685460300000|2023-05-30 15:25:00|144.1|144.1|144.4|144.3|144.45|144.35|144.1|144.1|112529
1685516400000|2023-05-31 07:00:00|143.5|143.05|143.6|143.4|144.05|143.75|142.8|142.45|123586
1685516700000|2023-05-31 07:05:00|143.55|143.3|143.9|143.75|144.1|143.9|143.4|143.3|74560
1685517000000|2023-05-31 07:10:00|144|143.8|143.55|143.45|144|143.85|143.45|143.35|68028
1685517300000|2023-05-31 07:15:00|143.6|143.5|143.6|143.5|143.75|143.6|143.45|143.3|98670
1685517600000|2023-05-31 07:20:00|143.55|143.4|143.8|143.7|143.85|143.7|143.2|143.1|56126
1685517900000|2023-05-31 07:25:00|143.85|143.75|144.2|144.05|144.45|144.35|143.75|143.65|58505
1685518200000|2023-05-31 07:30:00|144.15|144|144.1|144|144.15|144|143.6|143.45|42780
1685518500000|2023-05-31 07:35:00|144.05|144.05|144.25|144.1|144.5|144.4|144.05|144|138957
1685518800000|2023-05-31 07:40:00|144.3|144.15|144|143.9|144.45|144.35|144|143.9|59999
1685519100000|2023-05-31 07:45:00|144.05|144|143.8|143.75|144.05|144|143.7|143.55|35797
1685519400000|2023-05-31 07:50:00|143.85|143.7|144.05|143.95|144.1|144|143.8|143.7|20743
1685519700000|2023-05-31 07:55:00|144.15|144|144.35|144.3|144.35|144.3|144.15|144|20217
1685520000000|2023-05-31 08:00:00|144.3|144.25|144.4|144.3|144.5|144.45|144.3|144.2|34549
1685520300000|2023-05-31 08:05:00|144.35|144.2|144.15|144.05|144.55|144.45|144.1|144|86641
1685520600000|2023-05-31 08:10:00|144.1|144|144.25|144.15|144.35|144.3|144.1|144|27525
1685520900000|2023-05-31 08:15:00|144.3|144.25|144.2|144.1|144.45|144.35|144.2|144.05|49084
1685521200000|2023-05-31 08:20:00|144.25|144.05|144.2|144.1|144.3|144.25|144.2|144.05|22365
1685521500000|2023-05-31 08:25:00|144.15|144.05|143.85|143.75|144.2|144.05|143.85|143.75|13081
1685521800000|2023-05-31 08:30:00|143.9|143.8|143.8|143.7|144.05|143.95|143.8|143.7|24156
1685522100000|2023-05-31 08:35:00|143.75|143.65|143.75|143.65|143.8|143.75|143.65|143.55|25857
1685522400000|2023-05-31 08:40:00|143.7|143.6|143.7|143.65|143.85|143.75|143.55|143.45|25357
1685522700000|2023-05-31 08:45:00|143.8|143.6|143.95|143.9|144.15|144.05|143.8|143.6|33232
1685523000000|2023-05-31 08:50:00|143.9|143.8|144.1|144.05|144.25|144.15|143.9|143.8|16873
1685523300000|2023-05-31 08:55:00|144.2|144.1|144.15|144.1|144.3|144.2|144.15|144.05|81651
1685523600000|2023-05-31 09:00:00|144.2|144.05|144.15|144.1|144.4|144.3|144.15|144.05|125867
1685523900000|2023-05-31 09:05:00|144.1|144.05|143.7|143.65|144.1|144.05|143.7|143.6|61463
1685524200000|2023-05-31 09:10:00|143.65|143.6|143.6|143.55|143.85|143.75|143.6|143.5|36669
1685524500000|2023-05-31 09:15:00|143.55|143.5|143.55|143.45|143.65|143.6|143.5|143.4|43646
1685524800000|2023-05-31 09:20:00|143.6|143.5|143.65|143.6|143.8|143.7|143.6|143.5|29476
1685525100000|2023-05-31 09:25:00|143.7|143.65|143.8|143.75|143.85|143.75|143.7|143.6|29065
1685525400000|2023-05-31 09:30:00|143.9|143.8|143.85|143.75|143.95|143.85|143.8|143.75|22669
1685525700000|2023-05-31 09:35:00|143.75|143.65|143.75|143.7|143.8|143.7|143.55|143.45|71526
1685526000000|2023-05-31 09:40:00|143.8|143.75|144|143.9|144|143.9|143.8|143.75|26842
1685526300000|2023-05-31 09:45:00|143.95|143.85|143.85|143.75|143.95|143.85|143.8|143.7|24034
1685526600000|2023-05-31 09:50:00|143.8|143.8|143.85|143.75|143.85|143.8|143.7|143.6|31023
1685526900000|2023-05-31 09:55:00|143.9|143.8|143.75|143.7|143.9|143.85|143.7|143.6|20911
1685527200000|2023-05-31 10:00:00|143.8|143.8|143.95|143.85|143.95|143.85|143.75|143.65|17974
1685527500000|2023-05-31 10:05:00|143.9|143.9|143.9|143.8|143.95|143.9|143.8|143.7|28805
1685527800000|2023-05-31 10:10:00|144|143.85|144|143.95|144.05|143.95|143.8|143.7|22504
1685528100000|2023-05-31 10:15:00|144.1|143.9|144.35|144.25|144.35|144.3|144.05|143.9|56647
1685528400000|2023-05-31 10:20:00|144.25|144.3|144.25|144.15|144.35|144.3|144.2|144.1|63162
1685528700000|2023-05-31 10:25:00|144.2|144.2|144.15|144.1|144.25|144.2|144.15|144.1|18902
1685529000000|2023-05-31 10:30:00|144.25|144.15|144.25|144.2|144.3|144.2|144.25|144.15|6869
1685529300000|2023-05-31 10:35:00|144.4|144.3|144.3|144.25|144.4|144.3|144.3|144.2|75396
1685529600000|2023-05-31 10:40:00|144.35|144.3|144.35|144.3|144.4|144.35|144.35|144.3|3079
1685529900000|2023-05-31 10:45:00|144.4|144.25|144.4|144.35|144.45|144.35|144.35|144.25|96252
1685530200000|2023-05-31 10:50:00|144.35|144.3|144.25|144.2|144.4|144.3|144.25|144.15|13928
1685530500000|2023-05-31 10:55:00|144.2|144.15|144|143.95|144.2|144.15|144|143.95|24189
1685530800000|2023-05-31 11:00:00|144.1|144|144.15|144.05|144.2|144.1|144.05|144|7763
1685531100000|2023-05-31 11:05:00|144.1|144|144.1|144|144.1|144.05|144.05|144|10449
1685531400000|2023-05-31 11:10:00|144.35|144.05|144.35|144.3|144.35|144.3|144.2|144.05|18111
1685531700000|2023-05-31 11:15:00|144.3|144.25|144.25|144.2|144.3|144.25|144.25|144.15|40085
1685532000000|2023-05-31 11:20:00|144.35|144.25|144.3|144.25|144.35|144.25|144.3|144.25|36377
1685532300000|2023-05-31 11:25:00|144.25|144.2|145|144.9|145|144.95|144.25|144.2|30621
1685532600000|2023-05-31 11:30:00|144.95|144.95|146.5|146.4|146.55|146.4|144.95|144.95|44967
1685532900000|2023-05-31 11:35:00|146.7|146.6|145.55|145.45|146.8|146.65|145.4|145.25|83096
1685533200000|2023-05-31 11:40:00|145.5|145.5|145.55|145.45|145.65|145.5|145.4|145.3|49700
1685533500000|2023-05-31 11:45:00|145.6|145.35|145.15|145.05|145.6|145.35|145.15|145.05|37234
1685533800000|2023-05-31 11:50:00|145.2|145.15|145.15|145|145.2|145.15|145.15|145|27495
1685534100000|2023-05-31 11:55:00|145.1|145.05|145.05|144.95|145.1|145.05|145|144.9|7891
1685534400000|2023-05-31 12:00:00|145|144.85|145.1|145.05|145.15|145.05|144.75|144.6|27211
1685534700000|2023-05-31 12:05:00|145.05|145|144.9|144.75|145.05|145.05|144.9|144.75|15381
1685535000000|2023-05-31 12:10:00|144.8|144.8|144.7|144.65|144.85|144.8|144.7|144.6|16503
1685535300000|2023-05-31 12:15:00|144.8|144.7|144.65|144.6|144.85|144.8|144.6|144.5|51158
1685535600000|2023-05-31 12:20:00|144.7|144.55|144.85|144.8|144.85|144.8|144.65|144.55|60031
1685535900000|2023-05-31 12:25:00|144.8|144.65|144.7|144.65|144.85|144.75|144.65|144.55|9646
1685536200000|2023-05-31 12:30:00|144.75|144.55|144.75|144.65|144.75|144.65|144.6|144.55|8214
1685536500000|2023-05-31 12:35:00|144.8|144.7|144.8|144.7|144.8|144.7|144.65|144.55|24006
1685536800000|2023-05-31 12:40:00|144.75|144.75|144.7|144.6|144.8|144.75|144.65|144.6|5838
1685537100000|2023-05-31 12:45:00|144.8|144.65|144.65|144.55|144.8|144.75|144.65|144.55|28441
1685537400000|2023-05-31 12:50:00|144.6|144.5|144.5|144.45|144.7|144.6|144.5|144.4|6170
1685537700000|2023-05-31 12:55:00|144.55|144.5|144.55|144.5|144.55|144.5|144.5|144.4|49732
1685538000000|2023-05-31 13:00:00|144.65|144.55|144.75|144.65|144.75|144.65|144.6|144.55|24429
1685538300000|2023-05-31 13:05:00|144.8|144.7|144.85|144.75|144.85|144.75|144.75|144.7|47857
1685538600000|2023-05-31 13:10:00|144.8|144.8|144.6|144.55|144.9|144.8|144.55|144.5|20761
1685538900000|2023-05-31 13:15:00|144.55|144.5|144.45|144.4|144.65|144.6|144.45|144.35|18165
1685539200000|2023-05-31 13:20:00|144.4|144.3|144.35|144.3|144.4|144.35|144.25|144.15|36422
1685539500000|2023-05-31 13:25:00|144.4|144.35|144.5|144.45|144.55|144.5|144.4|144.3|32209
1685539800000|2023-05-31 13:30:00|144.45|144.35|143.85|143.8|144.45|144.35|143.8|143.7|65092
1685540100000|2023-05-31 13:35:00|143.8|143.75|143.95|143.9|144.1|144.05|143.8|143.75|54135
1685540400000|2023-05-31 13:40:00|144.1|144|143.8|143.75|144.1|144.05|143.75|143.7|37104
1685540700000|2023-05-31 13:45:00|143.75|143.7|143.65|143.6|143.75|143.7|143.45|143.4|81098
1685541000000|2023-05-31 13:50:00|143.7|143.65|143.65|143.6|143.75|143.7|143.6|143.55|41998
1685541300000|2023-05-31 13:55:00|143.6|143.55|143.6|143.55|143.7|143.6|143.55|143.5|50033
1685541600000|2023-05-31 14:00:00|143.65|143.5|143.55|143.5|143.85|143.8|143.55|143.5|84765
1685541900000|2023-05-31 14:05:00|143.6|143.45|143.65|143.6|143.65|143.6|143.5|143.45|55094
1685542200000|2023-05-31 14:10:00|143.7|143.65|143.55|143.5|143.7|143.65|143.45|143.4|70425
1685542500000|2023-05-31 14:15:00|143.5|143.4|143.55|143.5|143.75|143.65|143.45|143.4|102594
1685542800000|2023-05-31 14:20:00|143.5|143.4|143.6|143.5|143.7|143.6|143.5|143.4|43947
1685543100000|2023-05-31 14:25:00|143.55|143.45|143.55|143.45|143.65|143.6|143.5|143.45|153720
1685543400000|2023-05-31 14:30:00|143.5|143.35|143.5|143.45|143.6|143.55|143.4|143.35|214386
1685543700000|2023-05-31 14:35:00|143.55|143.5|143.5|143.45|143.6|143.5|143.35|143.3|77333
1685544000000|2023-05-31 14:40:00|143.55|143.5|143.65|143.6|143.65|143.6|143.5|143.45|29213
1685544300000|2023-05-31 14:45:00|143.7|143.65|143.55|143.5|143.7|143.65|143.5|143.4|39031
1685544600000|2023-05-31 14:50:00|143.6|143.45|143.3|143.2|143.6|143.45|143.3|143.2|104301
1685544900000|2023-05-31 14:55:00|143.25|143.15|143.4|143.3|143.55|143.5|143.25|143.15|82627
1685545200000|2023-05-31 15:00:00|143.35|143.25|143.4|143.35|143.55|143.5|143.3|143.25|66876
1685545500000|2023-05-31 15:05:00|143.45|143.4|143.4|143.35|143.55|143.5|143.4|143.35|71532
1685545800000|2023-05-31 15:10:00|143.35|143.3|143.35|143.25|143.5|143.4|143.3|143.25|58384
1685546100000|2023-05-31 15:15:00|143.3|143.3|143.5|143.45|143.5|143.45|143.3|143.25|60267
1685546400000|2023-05-31 15:20:00|143.55|143.5|143.55|143.5|143.55|143.5|143.45|143.4|55082
1685546700000|2023-05-31 15:25:00|143.6|143.55|143.55|143.45|143.6|143.55|143.5|143.45|79791
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.75|145.2|145|143.8|143.5|297473
1685603100000|2023-06-01 07:05:00|144.9|144.8|144.65|144.5|145.4|145.3|144.65|144.5|43445
1685603400000|2023-06-01 07:10:00|144.9|144.75|145.2|145.05|145.25|145.1|144.75|144.65|28639
1685603700000|2023-06-01 07:15:00|145.15|145.1|144.4|144.25|145.15|145.1|144.4|144.2|42274
1685604000000|2023-06-01 07:20:00|144.5|144.45|144.9|144.8|144.9|144.8|144.45|144.3|62754
1685604300000|2023-06-01 07:25:00|144.85|144.75|144.6|144.5|144.9|144.8|144.6|144.5|53426
1685604600000|2023-06-01 07:30:00|144.65|144.55|144.2|144.1|144.7|144.65|144.2|144.05|26292
1685604900000|2023-06-01 07:35:00|144.45|144.05|144.2|144.05|144.7|144.55|144.15|144|40812
1685605200000|2023-06-01 07:40:00|144.25|144.15|144.15|144.05|144.55|144.45|144.15|144.05|43766
1685605500000|2023-06-01 07:45:00|144.25|144.15|144.35|144.25|144.35|144.25|144.25|144.15|15686
1685605800000|2023-06-01 07:50:00|144.3|144.3|144.45|144.35|144.55|144.5|144.25|144.15|11631
1685606100000|2023-06-01 07:55:00|144.4|144.3|144.95|144.8|145|144.95|144.4|144.3|23550
1685606400000|2023-06-01 08:00:00|144.9|144.85|144.45|144.4|144.95|144.85|144.35|144.25|34740
1685606700000|2023-06-01 08:05:00|144.55|144.45|144.45|144.35|144.55|144.45|144.35|144.2|70101
1685607000000|2023-06-01 08:10:00|144.6|144.4|144.65|144.6|144.7|144.65|144.5|144.4|85251
1685607300000|2023-06-01 08:15:00|144.6|144.5|144.8|144.7|144.9|144.8|144.6|144.5|20119
1685607600000|2023-06-01 08:20:00|144.75|144.65|144.95|144.85|145|144.95|144.7|144.6|20002
1685607900000|2023-06-01 08:25:00|144.9|144.75|145.15|145.05|145.15|145.05|144.8|144.75|33255
1685608200000|2023-06-01 08:30:00|145.1|145|145.1|145|145.15|145.05|145.05|145|22740
1685608500000|2023-06-01 08:35:00|145.05|145.05|145.1|145.05|145.1|145.05|145.05|145|42026
1685608800000|2023-06-01 08:40:00|145.05|145|145.05|144.95|145.1|145.05|145|144.95|20270
1685609100000|2023-06-01 08:45:00|145.1|145|145.1|145|145.15|145.05|145.05|145|6205
1685609400000|2023-06-01 08:50:00|145.05|145.05|144.9|144.85|145.05|145.05|144.9|144.8|13744
1685609700000|2023-06-01 08:55:00|144.95|144.9|145.05|144.95|145.05|145|144.9|144.85|27114
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.1|145|144.95|144.85|14712
1685610300000|2023-06-01 09:05:00|145|144.9|144.75|144.7|145|144.9|144.7|144.65|14831
1685610600000|2023-06-01 09:10:00|144.7|144.65|144.5|144.4|144.75|144.7|144.45|144.4|15055
1685610900000|2023-06-01 09:15:00|144.45|144.45|144.3|144.2|144.5|144.45|144.15|144.1|41591
1685611200000|2023-06-01 09:20:00|144.35|144.25|144.35|144.3|144.4|144.35|144.35|144.25|14230
1685611500000|2023-06-01 09:25:00|144.3|144.25|144.45|144.35|144.55|144.45|144.3|144.25|24929
1685611800000|2023-06-01 09:30:00|144.35|144.4|144.5|144.45|144.5|144.45|144.35|144.25|35365
1685612100000|2023-06-01 09:35:00|144.45|144.4|144.4|144.35|144.45|144.4|144.3|144.2|15708
1685612400000|2023-06-01 09:40:00|144.55|144.5|144.95|144.85|145|144.95|144.55|144.45|437830
1685612700000|2023-06-01 09:45:00|145.05|144.9|145.05|144.95|145.05|144.95|144.9|144.85|28653
1685613000000|2023-06-01 09:50:00|145.1|145|145.1|145|145.15|145.05|145.1|145|17192
1685613300000|2023-06-01 09:55:00|145.05|144.95|145.05|144.95|145.05|145|145|144.95|7342
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.1|145|145.15|145.05|145.05|145|49440
1685613900000|2023-06-01 10:05:00|145.25|145.05|145.25|145.2|145.25|145.2|145.2|145.05|19083
1685614200000|2023-06-01 10:10:00|145.15|145.1|145.25|145.2|145.3|145.25|145.15|145.1|11230
1685614500000|2023-06-01 10:15:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|12656
1685614800000|2023-06-01 10:20:00|145.35|145.3|145.35|145.3|145.35|145.3|145.3|145.3|12440
1685615100000|2023-06-01 10:25:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|10129
1685615400000|2023-06-01 10:30:00|144.95|144.9|144.85|144.75|145.05|144.95|144.85|144.75|30550
1685615700000|2023-06-01 10:35:00|144.8|144.7|145.05|144.95|145.05|144.95|144.65|144.55|11521
1685616000000|2023-06-01 10:40:00|144.95|144.9|144.9|144.8|145|144.9|144.85|144.8|7190
1685616300000|2023-06-01 10:45:00|145|144.85|145.05|144.95|145.05|145|145|144.85|29573
1685616600000|2023-06-01 10:50:00|145|145|145.15|145.05|145.15|145.05|145|145|25225
1685616900000|2023-06-01 10:55:00|145.1|145|145.25|145.15|145.25|145.15|145.05|145|49660
1685617200000|2023-06-01 11:00:00|145.3|145.1|145.25|145.15|145.3|145.2|145.2|145.1|11039
1685617500000|2023-06-01 11:05:00|145.2|145.1|144.95|144.85|145.2|145.1|144.9|144.85|17214
1685617800000|2023-06-01 11:10:00|145|144.9|145.1|145.05|145.1|145.05|144.95|144.85|32813
1685618100000|2023-06-01 11:15:00|145.05|145|144.85|144.75|145.05|145|144.85|144.75|20020
1685618400000|2023-06-01 11:20:00|144.9|144.8|144.9|144.8|145|144.9|144.9|144.8|17510
1685618700000|2023-06-01 11:25:00|144.95|144.85|144.9|144.8|144.95|144.9|144.9|144.8|28972
1685619000000|2023-06-01 11:30:00|144.95|144.85|144.7|144.65|144.95|144.85|144.7|144.65|30348
1685619300000|2023-06-01 11:35:00|144.8|144.75|144.7|144.65|144.8|144.75|144.7|144.65|15050
1685619600000|2023-06-01 11:40:00|144.65|144.55|144.6|144.55|144.7|144.65|144.6|144.55|31129
1685619900000|2023-06-01 11:45:00|144.75|144.7|144.65|144.6|144.85|144.75|144.65|144.6|21229
1685620200000|2023-06-01 11:50:00|144.7|144.55|144.7|144.65|144.8|144.75|144.7|144.55|18827
1685620500000|2023-06-01 11:55:00|144.8|144.7|144.8|144.7|144.8|144.75|144.75|144.65|39778
1685620800000|2023-06-01 12:00:00|144.75|144.75|145.1|145|145.1|145|144.75|144.7|22510
1685621100000|2023-06-01 12:05:00|145.05|144.95|145.1|145|145.1|145|145|144.9|22203
1685621400000|2023-06-01 12:10:00|145.05|144.9|144.85|144.6|145.05|144.9|144.8|144.6|15698
1685621700000|2023-06-01 12:15:00|144.8|144.55|144.7|144.6|144.8|144.7|144.6|144.5|22955
1685622000000|2023-06-01 12:20:00|144.65|144.55|144.65|144.55|144.65|144.6|144.55|144.45|18267
1685622300000|2023-06-01 12:25:00|144.7|144.6|144.75|144.6|144.8|144.7|144.7|144.6|10559
1685622600000|2023-06-01 12:30:00|144.85|144.55|144.8|144.7|144.9|144.8|144.8|144.55|18409
1685622900000|2023-06-01 12:35:00|144.85|144.75|144.7|144.65|144.85|144.8|144.7|144.65|23674
1685623200000|2023-06-01 12:40:00|144.65|144.6|144.75|144.7|144.8|144.7|144.55|144.45|10225
1685623500000|2023-06-01 12:45:00|144.8|144.6|144.6|144.55|144.8|144.7|144.6|144.55|14131
1685623800000|2023-06-01 12:50:00|144.65|144.6|144.7|144.6|144.8|144.7|144.65|144.55|18127
1685624100000|2023-06-01 12:55:00|144.65|144.55|144.55|144.5|144.85|144.75|144.55|144.5|11147
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.65|144.6|144.65|144.6|144.55|144.5|26527
1685624700000|2023-06-01 13:05:00|144.6|144.5|144.7|144.6|144.8|144.7|144.45|144.4|52879
1685625000000|2023-06-01 13:10:00|144.65|144.55|144.7|144.6|144.75|144.65|144.6|144.5|28064
1685625300000|2023-06-01 13:15:00|144.65|144.65|144.75|144.7|144.85|144.75|144.65|144.6|14639
1685625600000|2023-06-01 13:20:00|144.8|144.75|144.75|144.65|144.8|144.75|144.7|144.65|40136
1685625900000|2023-06-01 13:25:00|144.7|144.55|144.8|144.7|144.85|144.75|144.65|144.55|15869
1685626200000|2023-06-01 13:30:00|144.85|144.8|144.7|144.65|145.1|145.05|144.6|144.5|51520
1685626500000|2023-06-01 13:35:00|144.75|144.7|145.05|144.95|145.05|145|144.65|144.55|125171
1685626800000|2023-06-01 13:40:00|145|144.85|144.85|144.8|145.1|144.9|144.8|144.75|35056
1685627100000|2023-06-01 13:45:00|144.95|144.85|144.85|144.8|145|144.95|144.85|144.8|32884
1685627400000|2023-06-01 13:50:00|144.9|144.85|144.95|144.85|145|144.9|144.75|144.65|33111
1685627700000|2023-06-01 13:55:00|144.9|144.8|144.75|144.65|144.95|144.9|144.7|144.55|37067
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.05|144.95|145.25|145.15|144.8|144.65|83424
1685628300000|2023-06-01 14:05:00|145|144.9|145.05|145|145.1|145.05|145|144.9|34542
1685628600000|2023-06-01 14:10:00|144.95|144.85|145.05|145|145.05|145|144.9|144.8|29838
1685628900000|2023-06-01 14:15:00|145.1|145.05|145.4|145.3|145.4|145.3|145.05|144.95|62260
1685629200000|2023-06-01 14:20:00|145.35|145.35|145.35|145.25|145.45|145.35|145.2|145.1|33939
1685629500000|2023-06-01 14:25:00|145.3|145.2|145.2|145.15|145.35|145.25|145.2|145.1|13631
1685629800000|2023-06-01 14:30:00|145.25|145.1|145.2|145.1|145.25|145.15|145.15|145.1|17418
1685630100000|2023-06-01 14:35:00|145.25|145.15|145.2|145.15|145.25|145.2|145.15|145.1|16047
1685630400000|2023-06-01 14:40:00|145.25|145.2|145.35|145.25|145.4|145.3|145.2|145.1|25691
1685630700000|2023-06-01 14:45:00|145.4|145.3|145.45|145.35|145.5|145.45|145.4|145.3|37399
1685631000000|2023-06-01 14:50:00|145.4|145.4|145.5|145.45|145.55|145.5|145.4|145.35|11588
1685631300000|2023-06-01 14:55:00|145.55|145.5|145.55|145.5|145.6|145.5|145.5|145.45|12232
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.3|145.25|145.55|145.5|145.3|145.2|24112
1685631900000|2023-06-01 15:05:00|145.35|145.3|145.45|145.4|145.55|145.45|145.35|145.3|23281
1685632200000|2023-06-01 15:10:00|145.5|145.45|145.7|145.6|145.7|145.6|145.45|145.45|22339
1685632500000|2023-06-01 15:15:00|145.75|145.65|145.8|145.7|145.85|145.75|145.7|145.6|16963
1685632800000|2023-06-01 15:20:00|145.75|145.65|145.6|145.5|145.8|145.75|145.6|145.5|50060
1685633100000|2023-06-01 15:25:00|145.55|145.55|145.8|145.7|145.8|145.7|145.55|145.45|185530
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.75|145.2|145|143.8|143.5|297473
1685603100000|2023-06-01 07:05:00|144.9|144.8|144.65|144.5|145.4|145.3|144.65|144.5|43445
1685603400000|2023-06-01 07:10:00|144.9|144.75|145.2|145.05|145.25|145.1|144.75|144.65|28639
1685603700000|2023-06-01 07:15:00|145.15|145.1|144.4|144.25|145.15|145.1|144.4|144.2|42274
1685604000000|2023-06-01 07:20:00|144.5|144.45|144.9|144.8|144.9|144.8|144.45|144.3|62754
1685604300000|2023-06-01 07:25:00|144.85|144.75|144.6|144.5|144.9|144.8|144.6|144.5|53426
1685604600000|2023-06-01 07:30:00|144.65|144.55|144.2|144.1|144.7|144.65|144.2|144.05|26292
1685604900000|2023-06-01 07:35:00|144.45|144.05|144.2|144.05|144.7|144.55|144.15|144|40812
1685605200000|2023-06-01 07:40:00|144.25|144.15|144.15|144.05|144.55|144.45|144.15|144.05|43766
1685605500000|2023-06-01 07:45:00|144.25|144.15|144.35|144.25|144.35|144.25|144.25|144.15|15686
1685605800000|2023-06-01 07:50:00|144.3|144.3|144.45|144.35|144.55|144.5|144.25|144.15|11631
1685606100000|2023-06-01 07:55:00|144.4|144.3|144.95|144.8|145|144.95|144.4|144.3|23550
1685606400000|2023-06-01 08:00:00|144.9|144.85|144.45|144.4|144.95|144.85|144.35|144.25|34740
1685606700000|2023-06-01 08:05:00|144.55|144.45|144.45|144.35|144.55|144.45|144.35|144.2|70101
1685607000000|2023-06-01 08:10:00|144.6|144.4|144.65|144.6|144.7|144.65|144.5|144.4|85251
1685607300000|2023-06-01 08:15:00|144.6|144.5|144.8|144.7|144.9|144.8|144.6|144.5|20119
1685607600000|2023-06-01 08:20:00|144.75|144.65|144.95|144.85|145|144.95|144.7|144.6|20002
1685607900000|2023-06-01 08:25:00|144.9|144.75|145.15|145.05|145.15|145.05|144.8|144.75|33255
1685608200000|2023-06-01 08:30:00|145.1|145|145.1|145|145.15|145.05|145.05|145|22740
1685608500000|2023-06-01 08:35:00|145.05|145.05|145.1|145.05|145.1|145.05|145.05|145|42026
1685608800000|2023-06-01 08:40:00|145.05|145|145.05|144.95|145.1|145.05|145|144.95|20270
1685609100000|2023-06-01 08:45:00|145.1|145|145.1|145|145.15|145.05|145.05|145|6205
1685609400000|2023-06-01 08:50:00|145.05|145.05|144.9|144.85|145.05|145.05|144.9|144.8|13744
1685609700000|2023-06-01 08:55:00|144.95|144.9|145.05|144.95|145.05|145|144.9|144.85|27114
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.1|145|144.95|144.85|14712
1685610300000|2023-06-01 09:05:00|145|144.9|144.75|144.7|145|144.9|144.7|144.65|14831
1685610600000|2023-06-01 09:10:00|144.7|144.65|144.5|144.4|144.75|144.7|144.45|144.4|15055
1685610900000|2023-06-01 09:15:00|144.45|144.45|144.3|144.2|144.5|144.45|144.15|144.1|41591
1685611200000|2023-06-01 09:20:00|144.35|144.25|144.35|144.3|144.4|144.35|144.35|144.25|14230
1685611500000|2023-06-01 09:25:00|144.3|144.25|144.45|144.35|144.55|144.45|144.3|144.25|24929
1685611800000|2023-06-01 09:30:00|144.35|144.4|144.5|144.45|144.5|144.45|144.35|144.25|35365
1685612100000|2023-06-01 09:35:00|144.45|144.4|144.4|144.35|144.45|144.4|144.3|144.2|15708
1685612400000|2023-06-01 09:40:00|144.55|144.5|144.95|144.85|145|144.95|144.55|144.45|437830
1685612700000|2023-06-01 09:45:00|145.05|144.9|145.05|144.95|145.05|144.95|144.9|144.85|28653
1685613000000|2023-06-01 09:50:00|145.1|145|145.1|145|145.15|145.05|145.1|145|17192
1685613300000|2023-06-01 09:55:00|145.05|144.95|145.05|144.95|145.05|145|145|144.95|7342
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.1|145|145.15|145.05|145.05|145|49440
1685613900000|2023-06-01 10:05:00|145.25|145.05|145.25|145.2|145.25|145.2|145.2|145.05|19083
1685614200000|2023-06-01 10:10:00|145.15|145.1|145.25|145.2|145.3|145.25|145.15|145.1|11230
1685614500000|2023-06-01 10:15:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|12656
1685614800000|2023-06-01 10:20:00|145.35|145.3|145.35|145.3|145.35|145.3|145.3|145.3|12440
1685615100000|2023-06-01 10:25:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|10129
1685615400000|2023-06-01 10:30:00|144.95|144.9|144.85|144.75|145.05|144.95|144.85|144.75|30550
1685615700000|2023-06-01 10:35:00|144.8|144.7|145.05|144.95|145.05|144.95|144.65|144.55|11521
1685616000000|2023-06-01 10:40:00|144.95|144.9|144.9|144.8|145|144.9|144.85|144.8|7190
1685616300000|2023-06-01 10:45:00|145|144.85|145.05|144.95|145.05|145|145|144.85|29573
1685616600000|2023-06-01 10:50:00|145|145|145.15|145.05|145.15|145.05|145|145|25225
1685616900000|2023-06-01 10:55:00|145.1|145|145.25|145.15|145.25|145.15|145.05|145|49660
1685617200000|2023-06-01 11:00:00|145.3|145.1|145.25|145.15|145.3|145.2|145.2|145.1|11039
1685617500000|2023-06-01 11:05:00|145.2|145.1|144.95|144.85|145.2|145.1|144.9|144.85|17214
1685617800000|2023-06-01 11:10:00|145|144.9|145.1|145.05|145.1|145.05|144.95|144.85|32813
1685618100000|2023-06-01 11:15:00|145.05|145|144.85|144.75|145.05|145|144.85|144.75|20020
1685618400000|2023-06-01 11:20:00|144.9|144.8|144.9|144.8|145|144.9|144.9|144.8|17510
1685618700000|2023-06-01 11:25:00|144.95|144.85|144.9|144.8|144.95|144.9|144.9|144.8|28972
1685619000000|2023-06-01 11:30:00|144.95|144.85|144.7|144.65|144.95|144.85|144.7|144.65|30348
1685619300000|2023-06-01 11:35:00|144.8|144.75|144.7|144.65|144.8|144.75|144.7|144.65|15050
1685619600000|2023-06-01 11:40:00|144.65|144.55|144.6|144.55|144.7|144.65|144.6|144.55|31129
1685619900000|2023-06-01 11:45:00|144.75|144.7|144.65|144.6|144.85|144.75|144.65|144.6|21229
1685620200000|2023-06-01 11:50:00|144.7|144.55|144.7|144.65|144.8|144.75|144.7|144.55|18827
1685620500000|2023-06-01 11:55:00|144.8|144.7|144.8|144.7|144.8|144.75|144.75|144.65|39778
1685620800000|2023-06-01 12:00:00|144.75|144.75|145.1|145|145.1|145|144.75|144.7|22510
1685621100000|2023-06-01 12:05:00|145.05|144.95|145.1|145|145.1|145|145|144.9|22203
1685621400000|2023-06-01 12:10:00|145.05|144.9|144.85|144.6|145.05|144.9|144.8|144.6|15698
1685621700000|2023-06-01 12:15:00|144.8|144.55|144.7|144.6|144.8|144.7|144.6|144.5|22955
1685622000000|2023-06-01 12:20:00|144.65|144.55|144.65|144.55|144.65|144.6|144.55|144.45|18267
1685622300000|2023-06-01 12:25:00|144.7|144.6|144.75|144.6|144.8|144.7|144.7|144.6|10559
1685622600000|2023-06-01 12:30:00|144.85|144.55|144.8|144.7|144.9|144.8|144.8|144.55|18409
1685622900000|2023-06-01 12:35:00|144.85|144.75|144.7|144.65|144.85|144.8|144.7|144.65|23674
1685623200000|2023-06-01 12:40:00|144.65|144.6|144.75|144.7|144.8|144.7|144.55|144.45|10225
1685623500000|2023-06-01 12:45:00|144.8|144.6|144.6|144.55|144.8|144.7|144.6|144.55|14131
1685623800000|2023-06-01 12:50:00|144.65|144.6|144.7|144.6|144.8|144.7|144.65|144.55|18127
1685624100000|2023-06-01 12:55:00|144.65|144.55|144.55|144.5|144.85|144.75|144.55|144.5|11147
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.65|144.6|144.65|144.6|144.55|144.5|26527
1685624700000|2023-06-01 13:05:00|144.6|144.5|144.7|144.6|144.8|144.7|144.45|144.4|52879
1685625000000|2023-06-01 13:10:00|144.65|144.55|144.7|144.6|144.75|144.65|144.6|144.5|28064
1685625300000|2023-06-01 13:15:00|144.65|144.65|144.75|144.7|144.85|144.75|144.65|144.6|14639
1685625600000|2023-06-01 13:20:00|144.8|144.75|144.75|144.65|144.8|144.75|144.7|144.65|40136
1685625900000|2023-06-01 13:25:00|144.7|144.55|144.8|144.7|144.85|144.75|144.65|144.55|15869
1685626200000|2023-06-01 13:30:00|144.85|144.8|144.7|144.65|145.1|145.05|144.6|144.5|51520
1685626500000|2023-06-01 13:35:00|144.75|144.7|145.05|144.95|145.05|145|144.65|144.55|125171
1685626800000|2023-06-01 13:40:00|145|144.85|144.85|144.8|145.1|144.9|144.8|144.75|35056
1685627100000|2023-06-01 13:45:00|144.95|144.85|144.85|144.8|145|144.95|144.85|144.8|32884
1685627400000|2023-06-01 13:50:00|144.9|144.85|144.95|144.85|145|144.9|144.75|144.65|33111
1685627700000|2023-06-01 13:55:00|144.9|144.8|144.75|144.65|144.95|144.9|144.7|144.55|37067
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.05|144.95|145.25|145.15|144.8|144.65|83424
1685628300000|2023-06-01 14:05:00|145|144.9|145.05|145|145.1|145.05|145|144.9|34542
1685628600000|2023-06-01 14:10:00|144.95|144.85|145.05|145|145.05|145|144.9|144.8|29838
1685628900000|2023-06-01 14:15:00|145.1|145.05|145.4|145.3|145.4|145.3|145.05|144.95|62260
1685629200000|2023-06-01 14:20:00|145.35|145.35|145.35|145.25|145.45|145.35|145.2|145.1|33939
1685629500000|2023-06-01 14:25:00|145.3|145.2|145.2|145.15|145.35|145.25|145.2|145.1|13631
1685629800000|2023-06-01 14:30:00|145.25|145.1|145.2|145.1|145.25|145.15|145.15|145.1|17418
1685630100000|2023-06-01 14:35:00|145.25|145.15|145.2|145.15|145.25|145.2|145.15|145.1|16047
1685630400000|2023-06-01 14:40:00|145.25|145.2|145.35|145.25|145.4|145.3|145.2|145.1|25691
1685630700000|2023-06-01 14:45:00|145.4|145.3|145.45|145.35|145.5|145.45|145.4|145.3|37399
1685631000000|2023-06-01 14:50:00|145.4|145.4|145.5|145.45|145.55|145.5|145.4|145.35|11588
1685631300000|2023-06-01 14:55:00|145.55|145.5|145.55|145.5|145.6|145.5|145.5|145.45|12232
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.3|145.25|145.55|145.5|145.3|145.2|24112
1685631900000|2023-06-01 15:05:00|145.35|145.3|145.45|145.4|145.55|145.45|145.35|145.3|23281
1685632200000|2023-06-01 15:10:00|145.5|145.45|145.7|145.6|145.7|145.6|145.45|145.45|22339
1685632500000|2023-06-01 15:15:00|145.75|145.65|145.8|145.7|145.85|145.75|145.7|145.6|16963
1685632800000|2023-06-01 15:20:00|145.75|145.65|145.6|145.5|145.8|145.75|145.6|145.5|50060
1685633100000|2023-06-01 15:25:00|145.55|145.55|145.8|145.7|145.8|145.7|145.55|145.45|185530
1685689200000|2023-06-02 07:00:00|146.9|146.45|148.35|148.15|148.45|148.15|146.85|146.45|391889
1685689500000|2023-06-02 07:05:00|148.6|148.2|147.65|147.5|148.6|148.4|147.6|147.45|152744
1685689800000|2023-06-02 07:10:00|147.7|147.55|147.15|146.95|147.7|147.55|147.05|146.85|25460
1685690100000|2023-06-02 07:15:00|147.1|146.9|147.15|146.95|147.3|147.15|147|146.8|97764
1685690400000|2023-06-02 07:20:00|147.1|147|146.7|146.6|147.1|147|146.65|146.55|22367
1685690700000|2023-06-02 07:25:00|146.75|146.55|146.35|146.2|146.8|146.65|146.25|146.1|35882
1685691000000|2023-06-02 07:30:00|146.4|146.3|146.55|146.4|146.65|146.55|146.35|146.25|38473
1685691300000|2023-06-02 07:35:00|146.6|146.45|146.8|146.65|146.8|146.7|146.6|146.45|23355
1685691600000|2023-06-02 07:40:00|146.85|146.7|146.75|146.65|146.85|146.75|146.75|146.65|17306
1685691900000|2023-06-02 07:45:00|146.7|146.45|146.9|146.8|146.9|146.8|146.45|146.35|46037
1685692200000|2023-06-02 07:50:00|146.95|146.85|147|146.9|147.05|146.95|146.9|146.8|26742
1685692500000|2023-06-02 07:55:00|147.05|146.95|147.35|147.25|147.4|147.35|147.05|146.9|93429
1685692800000|2023-06-02 08:00:00|147.3|147.2|147.7|147.55|147.7|147.6|147.3|147.2|138103
1685693100000|2023-06-02 08:05:00|147.65|147.45|147.05|146.9|147.7|147.45|146.85|146.75|47128
1685693400000|2023-06-02 08:10:00|147|146.85|147.1|147|147.15|147.05|147|146.85|43897
1685693700000|2023-06-02 08:15:00|147.15|147.05|147.4|147.3|147.4|147.3|147.05|146.95|37336
1685694000000|2023-06-02 08:20:00|147.45|147.35|147.3|147.2|147.55|147.5|147.3|147.2|47700
1685694300000|2023-06-02 08:25:00|147.25|147.15|146.9|146.75|147.25|147.15|146.85|146.75|32073
1685694600000|2023-06-02 08:30:00|146.95|146.8|146.95|146.9|147|146.9|146.95|146.8|8359
1685694900000|2023-06-02 08:35:00|147|146.85|146.85|146.8|147|146.95|146.8|146.7|40209
1685695200000|2023-06-02 08:40:00|146.8|146.75|146.75|146.65|146.9|146.8|146.7|146.6|24273
1685695500000|2023-06-02 08:45:00|146.7|146.6|146.55|146.45|146.7|146.6|146.45|146.4|18464
1685695800000|2023-06-02 08:50:00|146.65|146.5|146.65|146.55|146.65|146.55|146.55|146.45|4675
1685696100000|2023-06-02 08:55:00|146.7|146.65|146.75|146.65|146.75|146.65|146.7|146.6|11775
1685696400000|2023-06-02 09:00:00|146.7|146.6|146.75|146.65|146.75|146.65|146.65|146.6|33403
1685696700000|2023-06-02 09:05:00|146.7|146.7|146.85|146.75|146.9|146.8|146.7|146.7|24625
1685697000000|2023-06-02 09:10:00|146.8|146.7|146.95|146.85|146.95|146.9|146.8|146.7|10561
1685697300000|2023-06-02 09:15:00|147|146.9|147.4|147.3|147.4|147.3|147|146.9|31937
1685697600000|2023-06-02 09:20:00|147.45|147.35|147.15|147.05|147.45|147.35|147.1|147|33278
1685697900000|2023-06-02 09:25:00|147.1|147|147.15|147.05|147.15|147.05|147|146.9|22313
1685698200000|2023-06-02 09:30:00|147.2|147.1|147.25|147.15|147.25|147.15|147.1|147|42671
1685698500000|2023-06-02 09:35:00|147.2|147.1|146.75|146.7|147.2|147.1|146.75|146.7|376380
1685698800000|2023-06-02 09:40:00|146.9|146.8|146.6|146.5|146.9|146.8|146.5|146.45|23427
1685699100000|2023-06-02 09:45:00|146.4|146.3|146.8|146.7|146.85|146.75|146.4|146.25|298454
1685699400000|2023-06-02 09:50:00|146.75|146.65|146.8|146.7|146.8|146.7|146.75|146.65|3148
1685699700000|2023-06-02 09:55:00|146.9|146.8|147.15|147.05|147.15|147.1|146.9|146.8|133856
1685700000000|2023-06-02 10:00:00|147.1|147|146.7|146.6|147.1|147.05|146.7|146.6|116319
1685700300000|2023-06-02 10:05:00|146.75|146.65|146.8|146.7|146.8|146.7|146.7|146.65|41355
1685700600000|2023-06-02 10:10:00|146.85|146.75|146.9|146.8|146.9|146.8|146.85|146.75|4015
1685700900000|2023-06-02 10:15:00|146.95|146.85|146.9|146.8|147|146.9|146.75|146.65|17598
1685701200000|2023-06-02 10:20:00|146.95|146.85|146.85|146.8|147|146.9|146.85|146.8|10811
1685701500000|2023-06-02 10:25:00|146.9|146.85|146.95|146.85|147|146.95|146.9|146.85|16246
1685701800000|2023-06-02 10:30:00|147|146.9|146.9|146.8|147|146.95|146.85|146.75|18984
1685702100000|2023-06-02 10:35:00|146.95|146.85|146.9|146.8|146.95|146.85|146.85|146.75|9566
1685702400000|2023-06-02 10:40:00|146.95|146.85|146.95|146.85|147|146.9|146.85|146.75|59029
1685702700000|2023-06-02 10:45:00|146.9|146.9|147.05|146.95|147.05|146.95|146.9|146.8|19408
1685703000000|2023-06-02 10:50:00|147|147|147.05|147|147.05|147|146.95|146.9|14727
1685703300000|2023-06-02 10:55:00|147.1|146.95|147.2|147.1|147.2|147.1|147.05|146.95|33558
1685703600000|2023-06-02 11:00:00|147.1|147.05|147.2|147.1|147.2|147.1|147.1|147.05|16770
1685703900000|2023-06-02 11:05:00|147.3|147.15|147.45|147.35|147.5|147.4|147.3|147.15|26191
1685704200000|2023-06-02 11:10:00|147.4|147.4|147.7|147.6|147.75|147.65|147.4|147.4|24474
1685704500000|2023-06-02 11:15:00|147.75|147.65|147.45|147.35|147.75|147.65|147.45|147.35|20881
1685704800000|2023-06-02 11:20:00|147.5|147.4|147.5|147.4|147.5|147.45|147.5|147.35|10286
1685705100000|2023-06-02 11:25:00|147.6|147.45|147.75|147.65|147.75|147.65|147.6|147.45|33586
1685705400000|2023-06-02 11:30:00|147.8|147.75|147.9|147.8|147.95|147.85|147.8|147.75|21269
1685705700000|2023-06-02 11:35:00|147.85|147.75|147.7|147.6|147.85|147.75|147.7|147.6|24371
1685706000000|2023-06-02 11:40:00|147.65|147.5|147.6|147.5|147.65|147.55|147.55|147.5|23215
1685706300000|2023-06-02 11:45:00|147.55|147.45|147.7|147.65|147.7|147.65|147.5|147.4|22697
1685706600000|2023-06-02 11:50:00|147.8|147.6|147.85|147.75|147.9|147.8|147.8|147.6|57515
1685706900000|2023-06-02 11:55:00|147.9|147.8|148|147.9|148|147.9|147.9|147.8|16767
1685707200000|2023-06-02 12:00:00|147.95|147.85|148.05|147.95|148.05|148|147.9|147.85|31590
1685707500000|2023-06-02 12:05:00||148||147.95||148||147.95|10978
1685707800000|2023-06-02 12:10:00|147.95|147.85|148|147.9|148|147.9|147.9|147.85|15015
1685708100000|2023-06-02 12:15:00|147.95|147.95|147.85|147.8|147.95|147.95|147.7|147.65|33177
1685708400000|2023-06-02 12:20:00|147.8|147.7|147.5|147.45|147.8|147.7|147.5|147.4|12609
1685708700000|2023-06-02 12:25:00|147.45|147.4|147.5|147.2|147.55|147.45|147.35|147.2|16395
1685709000000|2023-06-02 12:30:00|147.45|147.1|147.85|147.75|147.85|147.75|147.4|147.1|20603
1685709300000|2023-06-02 12:35:00|147.75|147.65|147.7|147.65|147.9|147.85|147.7|147.65|27829
1685709600000|2023-06-02 12:40:00|147.75|147.6|147.65|147.6|147.75|147.7|147.55|147.5|32461
1685709900000|2023-06-02 12:45:00|147.6|147.55|147.7|147.6|147.7|147.6|147.6|147.5|17333
1685710200000|2023-06-02 12:50:00|147.65|147.55|147.75|147.65|147.75|147.65|147.6|147.55|15882
1685710500000|2023-06-02 12:55:00|147.7|147.7|147.9|147.8|148|147.9|147.7|147.7|28513
1685710800000|2023-06-02 13:00:00|147.8|147.7|147.85|147.75|147.9|147.8|147.75|147.65|9613
1685711100000|2023-06-02 13:05:00|147.8|147.8|147.8|147.75|147.9|147.8|147.8|147.75|24928
1685711400000|2023-06-02 13:10:00|147.85|147.8|147.9|147.85|148|147.95|147.85|147.8|41090
1685711700000|2023-06-02 13:15:00|147.85|147.8|147.85|147.75|147.9|147.8|147.75|147.65|30092
1685712000000|2023-06-02 13:20:00|147.8|147.8|147.8|147.7|147.85|147.8|147.75|147.7|36898
1685712300000|2023-06-02 13:25:00|147.85|147.75|147.85|147.75|147.85|147.75|147.75|147.65|11091
1685712600000|2023-06-02 13:30:00|147.9|147.8|147.95|147.85|148.15|148.05|147.9|147.8|39759
1685712900000|2023-06-02 13:35:00|148.05|147.9|148.2|148.1|148.3|148.25|147.95|147.85|39010
1685713200000|2023-06-02 13:40:00|148.15|148.05|148.4|148.3|148.4|148.3|148.05|147.95|78774
1685713500000|2023-06-02 13:45:00|148.45|148.35|148.1|148|148.6|148.5|148.1|148|42738
1685713800000|2023-06-02 13:50:00|148.2|148.1|148.3|148.2|148.35|148.25|148.05|148|80545
1685714100000|2023-06-02 13:55:00|148.25|148.15|148.4|148.35|148.55|148.45|148.05|147.95|166655
1685714400000|2023-06-02 14:00:00|148.45|148.4|148.25|148.15|148.55|148.45|148.25|148.15|117957
1685714700000|2023-06-02 14:05:00|148.3|148.25|148.7|148.6|148.7|148.65|148.3|148.25|28086882
1685715000000|2023-06-02 14:10:00|148.75|148.65|148.8|148.7|149|148.85|148.7|148.6|34603
1685715300000|2023-06-02 14:15:00|148.85|148.75|148.55|148.45|148.85|148.75|148.55|148.45|38034
1685715600000|2023-06-02 14:20:00|148.6|148.5|148.6|148.5|148.65|148.55|148.45|148.4|22064
1685715900000|2023-06-02 14:25:00|148.55|148.55|148.7|148.6|148.7|148.65|148.55|148.5|32011
1685716200000|2023-06-02 14:30:00|148.65|148.55|148.65|148.55|148.65|148.6|148.55|148.5|20424
1685716500000|2023-06-02 14:35:00|148.7|148.6|148.75|148.7|148.95|148.85|148.55|148.45|82813
1685716800000|2023-06-02 14:40:00|148.8|148.75|148.85|148.8|148.9|148.8|148.75|148.65|84561
1685717100000|2023-06-02 14:45:00|148.8|148.75|148.9|148.85|149|148.9|148.8|148.75|85622
1685717400000|2023-06-02 14:50:00|148.85|148.75|148.9|148.85|149|148.9|148.85|148.75|47959
1685717700000|2023-06-02 14:55:00|148.95|148.9|148.9|148.8|148.95|148.9|148.8|148.7|28577
1685718000000|2023-06-02 15:00:00|148.95|148.85|148.9|148.85|148.95|148.9|148.85|148.75|66851
1685718300000|2023-06-02 15:05:00|148.95|148.9|148.95|148.85|149|148.95|148.9|148.85|46911
1685718600000|2023-06-02 15:10:00|149|148.9|149.1|149|149.1|149|148.9|148.85|50091
1685718900000|2023-06-02 15:15:00|149.15|149.1|149.25|149.2|149.25|149.2|149.15|149.05|46389
1685719200000|2023-06-02 15:20:00|149.2|149.15|149.25|149.2|149.4|149.3|149.2|149.15|123792
1685719500000|2023-06-02 15:25:00|149.3|149.15|149.5|149.4|149.5|149.4|149.3|149.15|175381
1685948400000|2023-06-05 07:00:00|151.35|150.55|150.05|149.9|151.35|150.7|150.05|149.85|357333
1685948700000|2023-06-05 07:05:00|150.2|149.95|150.5|150.35|150.5|150.35|150.05|149.95|108485
1685949000000|2023-06-05 07:10:00|150.45|150.2|150.15|150.05|150.5|150.4|150.15|150.05|71014
1685949300000|2023-06-05 07:15:00|150.2|150.1|150.2|150.1|150.2|150.1|150|149.9|77896
1685949600000|2023-06-05 07:20:00|150.25|150.15|150.05|149.9|150.3|150.15|149.85|149.75|51804
1685949900000|2023-06-05 07:25:00|150.15|149.95|150.1|150|150.25|150.1|150.1|149.95|53876
1685950200000|2023-06-05 07:30:00|150.05|149.95|149.85|149.75|150.05|149.95|149.75|149.6|20381
1685950500000|2023-06-05 07:35:00|149.8|149.7|149.25|149.1|149.8|149.7|149.25|149.1|69894
1685950800000|2023-06-05 07:40:00|149.15|149.05|148.45|148.3|149.15|149.05|148.45|148.3|39291
1685951100000|2023-06-05 07:45:00|148.3|148.2|148.45|148.35|148.5|148.4|148.15|148.05|49336
1685951400000|2023-06-05 07:50:00|148.4|148.25|148.15|148.05|148.4|148.25|148.15|148|9674
1685951700000|2023-06-05 07:55:00|148.1|148|148.15|148.05|148.2|148.1|147.95|147.8|69546
1685952000000|2023-06-05 08:00:00|148.2|148|148.15|148.05|148.2|148.1|148.1|148|77106
1685952300000|2023-06-05 08:05:00|148.1|148.1|148.1|148|148.15|148.1|148.1|148|47346
1685952600000|2023-06-05 08:10:00|148.05|147.95|147.7|147.6|148.05|147.95|147.7|147.6|47016
1685952900000|2023-06-05 08:15:00|147.6|147.45|147.35|147.3|147.6|147.5|147.3|147.2|12464
1685953200000|2023-06-05 08:20:00|147.45|147.4|147.65|147.55|147.7|147.65|147.45|147.35|38021
1685953500000|2023-06-05 08:25:00|147.6|147.5|147.7|147.55|147.7|147.65|147.5|147.35|59791
1685953800000|2023-06-05 08:30:00|147.65|147.6|147.6|147.55|147.7|147.65|147.6|147.55|38817
1685954100000|2023-06-05 08:35:00|147.55|147.5|147.55|147.5|147.55|147.55|147.55|147.4|30129
1685954400000|2023-06-05 08:40:00|147.5|147.4|147.65|147.55|147.75|147.7|147.45|147.4|30879
1685954700000|2023-06-05 08:45:00|147.6|147.5|147.55|147.45|147.6|147.5|147.5|147.45|41666
1685955000000|2023-06-05 08:50:00|147.5|147.4|147.5|147.4|147.5|147.4|147.5|147.4|4571
1685955300000|2023-06-05 08:55:00|||||||||73765
1685955600000|2023-06-05 09:00:00|147.45|147.35|148.15|148.05|148.15|148.05|147.45|147.35|38404
1685955900000|2023-06-05 09:05:00|148.2|148.1|148.4|148.35|148.55|148.4|148.2|148.1|64545
1685956200000|2023-06-05 09:10:00|148.35|148.3|148.4|148.3|148.4|148.3|148.3|148.25|8919
1685956500000|2023-06-05 09:15:00|148.35|148.25|148.45|148.35|148.5|148.4|148.3|148.2|7504
1685956800000|2023-06-05 09:20:00|148.5|148.4|148.45|148.4|148.5|148.4|148.45|148.35|10377
1685957100000|2023-06-05 09:25:00|148.4|148.35|148.4|148.35|148.4|148.35|148.35|148.3|9901
1685957400000|2023-06-05 09:30:00|148.45|148.3|148.5|148.4|148.55|148.5|148.45|148.3|19054
1685957700000|2023-06-05 09:35:00|148.55|148.45|148.15|148.1|148.55|148.45|148.15|148.05|33361
1685958000000|2023-06-05 09:40:00|148.1|148.05|147.9|147.8|148.15|148.05|147.9|147.8|41448
1685958300000|2023-06-05 09:45:00|147.95|147.85|148.05|147.95|148.05|147.95|147.95|147.8|31752
1685958600000|2023-06-05 09:50:00|148|148|147.9|147.85|148|148|147.9|147.85|117742
1685958900000|2023-06-05 09:55:00|147.85|147.8|147.9|147.8|147.9|147.85|147.85|147.8|2544
1685959200000|2023-06-05 10:00:00|147.85|147.75|147.95|147.9|148|147.9|147.8|147.75|86303
1685959500000|2023-06-05 10:05:00|148.05|147.95|148.1|148|148.15|148.05|147.95|147.9|18014
1685959800000|2023-06-05 10:10:00|148.05|147.95|148.05|147.95|148.05|148|147.9|147.85|10532
1685960100000|2023-06-05 10:15:00|148|147.9|147.95|147.9|148.05|147.95|147.95|147.85|10508
1685960400000|2023-06-05 10:20:00|148|147.85|148|147.95|148|147.95|148|147.85|44224
1685960700000|2023-06-05 10:25:00|147.95|147.9|148|147.9|148.05|147.95|147.95|147.9|3875
1685961000000|2023-06-05 10:30:00||147.95||147.95||147.95||147.9|3574
1685961300000|2023-06-05 10:35:00|148.05|148|147.95|147.9|148.05|148|147.95|147.9|32037
1685961600000|2023-06-05 10:40:00|148|147.95|148.05|147.95|148.05|147.95|148|147.95|48456
1685961900000|2023-06-05 10:45:00|148.1|148|148.1|148|148.15|148.05|148.1|148|11045
1685962200000|2023-06-05 10:50:00|148.15|148.05|148.3|148.2|148.3|148.2|148.15|148.05|37932
1685962500000|2023-06-05 10:55:00|148.35|148.3|148.65|148.55|148.95|148.8|148.35|148.25|38138
1685962800000|2023-06-05 11:00:00|148.8|148.6|148.65|148.55|148.8|148.7|148.6|148.55|11729
1685963100000|2023-06-05 11:05:00|148.6|148.5|148.75|148.65|148.75|148.7|148.6|148.5|14323
1685963400000|2023-06-05 11:10:00|148.95|148.85|148.85|148.8|149|148.9|148.85|148.8|19731
1685963700000|2023-06-05 11:15:00||148.75||148.8||148.8||148.75|9719
1685964000000|2023-06-05 11:20:00|148.8|148.75|148.7|148.65|148.85|148.8|148.7|148.65|7025
1685964300000|2023-06-05 11:25:00|148.75|148.7|148.65|148.6|148.75|148.7|148.6|148.5|71208
1685964600000|2023-06-05 11:30:00|148.6|148.55|148.65|148.55|148.65|148.6|148.55|148.45|14423
1685964900000|2023-06-05 11:35:00|148.6|148.6|148.9|148.8|149|148.9|148.6|148.6|45403
1685965200000|2023-06-05 11:40:00|148.95|148.85|149|148.9|149|148.95|148.95|148.85|22328
1685965500000|2023-06-05 11:45:00|148.95|148.95|149.3|149.2|149.3|149.2|148.95|148.9|33615
1685965800000|2023-06-05 11:50:00|149.25|149.25|149.3|149.25|149.4|149.3|149.25|149.2|61443
1685966100000|2023-06-05 11:55:00|149.25|149.15|149.4|149.3|149.4|149.3|149.25|149.15|28076
1685966400000|2023-06-05 12:00:00|149.35|149.25|149.3|149.2|149.35|149.25|149.2|149.15|21009
1685966700000|2023-06-05 12:05:00|149.25|149.25|149.35|149.25|149.35|149.25|149.25|149.2|12375
1685967000000|2023-06-05 12:10:00|149.3|149.3|149.25|149.2|149.35|149.3|149.2|149.15|28332
1685967300000|2023-06-05 12:15:00|149.2|149.15|149.35|149.25|149.35|149.25|149.2|149.15|32056
1685967600000|2023-06-05 12:20:00|149.3|149.2|149.25|149.2|149.35|149.25|149.25|149.2|11433
1685967900000|2023-06-05 12:25:00|149.15|149.1|149.2|149.1|149.2|149.1|149.05|149|57822
1685968200000|2023-06-05 12:30:00|149.15|149.05|149.15|149.1|149.15|149.1|149.1|149.05|28987
1685968500000|2023-06-05 12:35:00|149.05|149|149.05|149|149.05|149|149|148.95|15385
1685968800000|2023-06-05 12:40:00|149.1|149.05|149.15|149.05|149.15|149.1|149.1|149.05|21172
1685969100000|2023-06-05 12:45:00|149.2|149.1|149.3|149.2|149.3|149.2|149.15|149.05|19533
1685969400000|2023-06-05 12:50:00|149.25|149.25|149.25|149.2|149.3|149.25|149.25|149.2|4030
1685969700000|2023-06-05 12:55:00|149.3||149.25||149.3||149.25||8806
1685970000000|2023-06-05 13:00:00|149.3|149.25|149.3|149.2|149.3|149.25|149.25|149.2|19408
1685970300000|2023-06-05 13:05:00|149.35|149.25|149.35|149.25|149.35|149.25|149.35|149.25|33204
1685970600000|2023-06-05 13:10:00|149.3|149.2|149.35|149.25|149.35|149.25|149.25|149.2|22810
1685970900000|2023-06-05 13:15:00|149.3|149.2|149.25|149.2|149.3|149.25|149.25|149.2|19829
1685971200000|2023-06-05 13:20:00|149.3|149.25|149.25|149.2|149.3|149.25|149.25|149.15|29183
1685971500000|2023-06-05 13:25:00|149.2|149.15|149.4|149.3|149.4|149.3|149.2|149.15|18839
1685971800000|2023-06-05 13:30:00|149.25|149.2|149.2|149.15|149.35|149.25|149.2|149.15|60011
1685972100000|2023-06-05 13:35:00|149.1|149|149.15|149.05|149.2|149.1|149.05|149|16810
1685972400000|2023-06-05 13:40:00|149.1|149.1|148.9|148.85|149.15|149.1|148.9|148.8|88645
1685972700000|2023-06-05 13:45:00|148.8|148.7|148.55|148.5|148.9|148.8|148.55|148.45|81483
1685973000000|2023-06-05 13:50:00|148.6|148.55|148.5|148.45|148.65|148.55|148.45|148.4|72030
1685973300000|2023-06-05 13:55:00|148.45|148.4|147.65|147.55|148.45|148.4|147.65|147.55|34215
1685973600000|2023-06-05 14:00:00|147.85|147.75|147.6|147.5|147.95|147.8|147.55|147.45|71204
1685973900000|2023-06-05 14:05:00|147.55|147.45|147.1|147|147.55|147.45|147.05|146.95|67588
1685974200000|2023-06-05 14:10:00|147.05|146.95|146.55|146.5|147.1|147|146.45|146.3|41708
1685974500000|2023-06-05 14:15:00|146.6|146.45|147.05|146.95|147.1|147.05|146.4|146.3|90349
1685974800000|2023-06-05 14:20:00|147|146.9|147.15|147.1|147.35|147.2|146.95|146.8|107637
1685975100000|2023-06-05 14:25:00|147.05|147|146.7|146.65|147.05|147|146.7|146.65|49141
1685975400000|2023-06-05 14:30:00|146.65|146.55|146.9|146.85|147.05|146.95|146.6|146.55|28002
1685975700000|2023-06-05 14:35:00|146.85|146.8|146.85|146.75|146.95|146.85|146.8|146.7|38633
1685976000000|2023-06-05 14:40:00|146.8|146.8|146.95|146.85|147.05|146.95|146.8|146.75|27249
1685976300000|2023-06-05 14:45:00|147|146.9|147|146.9|147.15|147.05|146.85|146.75|39559
1685976600000|2023-06-05 14:50:00|146.95|146.95|146.85|146.8|147.1|147|146.85|146.8|32731
1685976900000|2023-06-05 14:55:00|146.95|146.75|147|146.9|147.05|147|146.8|146.7|21706
1685977200000|2023-06-05 15:00:00|146.95|146.85|146.9|146.85|147.1|147|146.9|146.8|16310
1685977500000|2023-06-05 15:05:00|146.85|146.8|146.9|146.8|146.9|146.8|146.75|146.7|31485
1685977800000|2023-06-05 15:10:00|146.95|146.9|147|146.95|147.05|147|146.9|146.8|13041504
1685978100000|2023-06-05 15:15:00|146.95|146.9|147.05|147|147.05|147|146.95|146.9|31102
1685978400000|2023-06-05 15:20:00|147|146.95|147|146.9|147.05|147|146.95|146.9|45858
1685978700000|2023-06-05 15:25:00|146.95|146.85|146.75|146.65|146.95|146.85|146.65|146.6|221766
1686034800000|2023-06-06 07:00:00|146.65|146.25|146.6|146.35|147|146.7|146.5|146.25|374478
1686035100000|2023-06-06 07:05:00|146.75|146.5|146.55|146.45|146.85|146.65|146.3|146.05|31558
1686035400000|2023-06-06 07:10:00|146.6|146.5|146.4|146.25|146.6|146.5|146.35|146.2|54615
1686035700000|2023-06-06 07:15:00|146.5|146.3|146.9|146.75|146.95|146.8|146.5|146.3|35151
1686036000000|2023-06-06 07:20:00|146.85|146.7|147.25|147.1|147.25|147.1|146.8|146.7|59560
1686036300000|2023-06-06 07:25:00|147.4|147.15|147.7|147.55|147.7|147.55|147.35|147.15|34068
1686036600000|2023-06-06 07:30:00|147.6|147.5|147.5|147.4|147.7|147.6|147.45|147.4|45247
1686036900000|2023-06-06 07:35:00|147.45|147.3|147.3|147.2|147.45|147.3|147.3|147.15|30267
1686037200000|2023-06-06 07:40:00|147.15|147.05|147.05|146.95|147.3|147.25|147|146.9|25417
1686037500000|2023-06-06 07:45:00|147.1|147|147.35|147.2|147.35|147.25|147.05|147|13089
1686037800000|2023-06-06 07:50:00|147.3|147.15|147.45|147.3|147.5|147.35|147.3|147.15|20197
1686038100000|2023-06-06 07:55:00|147.4|147.35|147.5|147.4|147.55|147.45|147.25|147.2|29185
1686038400000|2023-06-06 08:00:00|147.45|147.35|147.7|147.6|147.7|147.65|147.35|147.25|59872
1686038700000|2023-06-06 08:05:00|147.65|147.55|147.65|147.5|147.75|147.65|147.6|147.5|10359
1686039000000|2023-06-06 08:10:00|147.6|147.45|147.6|147.5|147.6|147.5|147.35|147.25|10737
1686039300000|2023-06-06 08:15:00|147.8|147.7|147.95|147.8|147.95|147.8|147.8|147.7|4908
1686039600000|2023-06-06 08:20:00|147.8|147.85|147.6|147.5|147.85|147.85|147.6|147.5|10418
1686039900000|2023-06-06 08:25:00|147.65|147.55|147.65|147.5|147.65|147.55|147.6|147.5|20843
1686040200000|2023-06-06 08:30:00|147.6|147.45|147.6|147.5|147.65|147.55|147.5|147.4|6296
1686040500000|2023-06-06 08:35:00|147.55|147.4|147.6|147.5|147.6|147.5|147.5|147.4|6215
1686040800000|2023-06-06 08:40:00|147.65|147.45|147.45|147.35|147.65|147.5|147.45|147.35|11017
1686041100000|2023-06-06 08:45:00|147.5|147.3|147.7|147.6|147.75|147.65|147.35|147.25|19698
1686041400000|2023-06-06 08:50:00|147.65|147.65|147.7|147.55|147.7|147.65|147.5|147.4|35420
1686041700000|2023-06-06 08:55:00|147.65|147.5|147.6|147.5|147.65|147.6|147.55|147.45|37913
1686042000000|2023-06-06 09:00:00|147.65|147.45|147.7|147.6|147.75|147.6|147.5|147.4|74748
1686042300000|2023-06-06 09:05:00|147.75|147.65|147.4|147.3|147.75|147.65|147.4|147.3|34752
1686042600000|2023-06-06 09:10:00|147.35|147.25|147.4|147.3|147.5|147.35|147.35|147.25|11936
1686042900000|2023-06-06 09:15:00|147.35|147.35|146.8|146.7|147.4|147.35|146.8|146.7|26560
1686043200000|2023-06-06 09:20:00|146.75|146.65|146.85|146.75|147.05|147|146.75|146.65|25386
1686043500000|2023-06-06 09:25:00|146.9|146.8|146.75|146.65|147.05|146.95|146.6|146.55|16281
1686043800000|2023-06-06 09:30:00|146.7|146.7|146.8|146.7|146.8|146.75|146.7|146.65|5172
1686044100000|2023-06-06 09:35:00|146.9|146.75|146.55|146.5|146.9|146.8|146.45|146.4|20740
1686044400000|2023-06-06 09:40:00|146.5|146.45|146.7|146.6|146.7|146.6|146.45|146.4|47969
1686044700000|2023-06-06 09:45:00|146.65|146.55|146.6|146.5|146.7|146.6|146.55|146.45|14206
1686045000000|2023-06-06 09:50:00|146.55|146.45|146.6|146.55|146.7|146.6|146.55|146.45|13408
1686045300000|2023-06-06 09:55:00|146.65|146.6|146.6|146.55|146.65|146.6|146.6|146.55|25373
1686045600000|2023-06-06 10:00:00|146.65|146.5|146.6|146.5|146.65|146.5|146.55|146.5|17417
1686045900000|2023-06-06 10:05:00|146.55|146.45|146.55|146.45|146.55|146.5|146.45|146.4|12765
1686046200000|2023-06-06 10:10:00|146.5|146.5|146.65|146.6|146.7|146.6|146.5|146.5|5275
1686046500000|2023-06-06 10:15:00|146.6|146.55|146.65|146.55|146.65|146.55|146.6|146.55|3804
1686046800000|2023-06-06 10:20:00|146.7|146.6|146.65|146.55|146.7|146.65|146.6|146.5|16491
1686047100000|2023-06-06 10:25:00|146.55|146.45|146.6|146.55|146.6|146.55|146.55|146.45|15514
1686047400000|2023-06-06 10:30:00|146.7|146.6|146.7|146.6|146.7|146.65|146.65|146.6|7988
1686047700000|2023-06-06 10:35:00|146.8|146.7|146.8|146.7|146.8|146.75|146.8|146.7|12686
1686048000000|2023-06-06 10:40:00|146.75|146.6|146.7|146.6|146.75|146.65|146.65|146.6|10831
1686048300000|2023-06-06 10:45:00|146.65|146.65|146.65|146.6|146.65|146.65|146.65|146.6|18196
1686048600000|2023-06-06 10:50:00|146.7|146.65|146.8|146.7|146.8|146.7|146.7|146.65|9773
1686048900000|2023-06-06 10:55:00|||||||||17494
1686049200000|2023-06-06 11:00:00|146.85|146.75|147|146.9|147|146.9|146.8|146.7|21412
1686049500000|2023-06-06 11:05:00|146.95|146.85|146.95|146.9|147|146.9|146.9|146.85|18312
1686049800000|2023-06-06 11:10:00|147||147||147||146.95||6382
1686050100000|2023-06-06 11:15:00|146.95|146.95|146.95|146.9|147|146.95|146.95|146.9|31512
1686050400000|2023-06-06 11:20:00|147|146.85|146.95|146.9|147|146.9|146.9|146.85|11437
1686050700000|2023-06-06 11:25:00|146.9|146.85|146.65|146.55|146.9|146.85|146.5|146.4|165075
1686051000000|2023-06-06 11:30:00|146.5|146.45|146.65|146.55|146.75|146.65|146.5|146.45|21277
1686051300000|2023-06-06 11:35:00|146.7|146.65|146.85|146.75|146.85|146.75|146.7|146.6|20827
1686051600000|2023-06-06 11:40:00|146.8||146.8||146.85||146.8||3113
1686051900000|2023-06-06 11:45:00|146.85|146.7|146.65|146.6|146.85|146.75|146.65|146.55|10050
1686052200000|2023-06-06 11:50:00|146.7|146.65|146.65|146.55|146.75|146.65|146.65|146.55|4089
1686052500000|2023-06-06 11:55:00|146.7|146.6|146.7|146.65|146.75|146.65|146.65|146.6|26422
1686052800000|2023-06-06 12:00:00|146.75|146.7|146.85|146.75|146.9|146.8|146.75|146.65|22099
1686053100000|2023-06-06 12:05:00|146.75|146.65|146.85|146.75|146.85|146.75|146.75|146.65|10169
1686053400000|2023-06-06 12:10:00|146.9|146.8|146.9|146.8|146.9|146.85|146.85|146.8|13178
1686053700000|2023-06-06 12:15:00|146.85|146.75|146.85|146.75|146.9|146.8|146.85|146.75|6508
1686054000000|2023-06-06 12:20:00|||||||||22
1686054300000|2023-06-06 12:25:00|147|146.8|146.95|146.85|147|146.9|146.95|146.8|17344
1686054600000|2023-06-06 12:30:00||146.9||146.85||146.9||146.85|21804
1686054900000|2023-06-06 12:35:00|146.9|146.9|147.05|146.95|147.05|146.95|146.9|146.9|17559
1686055200000|2023-06-06 12:40:00|147|146.9|147|146.9|147|146.95|146.95|146.9|1323
1686055500000|2023-06-06 12:45:00|146.95|146.95|147|146.9|147|146.95|146.95|146.9|11512
1686055800000|2023-06-06 12:50:00||146.95||146.9||146.95||146.9|15333
1686056100000|2023-06-06 12:55:00||146.95||146.95||146.95||146.9|490
1686056400000|2023-06-06 13:00:00|147.05|147|147.25|147.2|147.3|147.2|147|146.9|18171
1686056700000|2023-06-06 13:05:00|147.2|147.15|147.25|147.15|147.25|147.15|147.2|147.15|2084
1686057000000|2023-06-06 13:10:00|147.3|147.2|147.25|147.15|147.35|147.25|147.25|147.15|17402
1686057300000|2023-06-06 13:15:00|147.2|147.1|147.2|147.1|147.2|147.1|147.2|147.1|7801
1686057600000|2023-06-06 13:20:00|147.3|147.2|147.3|147.2|147.3|147.2|147.3|147.2|9690
1686057900000|2023-06-06 13:25:00|147.25|147.15|147.1|147.05|147.25|147.2|146.9|146.85|22400
1686058200000|2023-06-06 13:30:00|147.15|147|147.15|147.05|147.15|147.05|147|146.95|8143
1686058500000|2023-06-06 13:35:00|147.1|147.1|147.35|147.25|147.35|147.25|147.1|147.05|8821
1686058800000|2023-06-06 13:40:00|147.4|147.3|147.5|147.4|147.5|147.45|147.35|147.3|16569
1686059100000|2023-06-06 13:45:00|147.45|147.35|147.65|147.55|147.65|147.6|147.4|147.35|34312
1686059400000|2023-06-06 13:50:00|147.7|147.6|147.75|147.7|147.75|147.7|147.65|147.55|22542
1686059700000|2023-06-06 13:55:00|147.8|147.75|147.7|147.6|147.8|147.75|147.65|147.6|18353
1686060000000|2023-06-06 14:00:00|147.75|147.65|147.8|147.7|147.8|147.75|147.75|147.65|4903
1686060300000|2023-06-06 14:05:00|147.75|147.75|147.8|147.75|147.8|147.75|147.75|147.7|10868
1686060600000|2023-06-06 14:10:00|147.85|147.7|147.9|147.85|148|147.9|147.85|147.7|51935
1686060900000|2023-06-06 14:15:00|147.95|147.75|147.9|147.85|148.1|148|147.85|147.75|63647
1686061200000|2023-06-06 14:20:00|147.85|147.8|147.95|147.9|147.95|147.9|147.85|147.8|12667
1686061500000|2023-06-06 14:25:00|148|147.95|148|147.95|148.05|148|148|147.95|12195
1686061800000|2023-06-06 14:30:00|148.05|148|147.95|147.9|148.05|148|147.95|147.9|17163
1686062100000|2023-06-06 14:35:00|148|147.85|147.85|147.8|148|147.85|147.85|147.8|21745
1686062400000|2023-06-06 14:40:00|147.9|147.85|147.9|147.85|147.9|147.85|147.85|147.85|45869
1686062700000|2023-06-06 14:45:00|147.95|147.9|148.05|147.95|148.05|148|147.95|147.85|15089
1686063000000|2023-06-06 14:50:00|148.1|148|148.1|148.05|148.15|148.05|148.05|148|9199
1686063300000|2023-06-06 14:55:00|148.05|148|148.1|148.05|148.1|148.05|148.05|148|10770
1686063600000|2023-06-06 15:00:00|148.05|148|148|147.9|148.1|148.05|147.95|147.9|20446
1686063900000|2023-06-06 15:05:00|147.95|147.85|148.15|148.05|148.2|148.1|147.9|147.85|65563
1686064200000|2023-06-06 15:10:00|148.2|148.1|148.15|148.05|148.2|148.1|148.1|148.05|18429
1686064500000|2023-06-06 15:15:00|148.1|148|148.05|147.95|148.15|148.1|148.05|147.95|40236
1686064800000|2023-06-06 15:20:00|148.1|148.05|148.05|147.95|148.15|148.1|148.05|147.95|34158
1686065100000|2023-06-06 15:25:00|148|147.9|148.1|148|148.15|148.1|147.85|147.8|98662
1686121200000|2023-06-07 07:00:00|147.8|147.2|148.2|147.95|148.25|148.05|147.55|147.2|83623
1686121500000|2023-06-07 07:05:00|148.4|148.15|148.55|148.35|148.65|148.5|148.35|148.15|18515
1686121800000|2023-06-07 07:10:00|148.65|148.4|149.05|148.9|149.1|148.95|148.55|148.4|54055
1686122100000|2023-06-07 07:15:00|149.1|148.75|149.45|149.25|149.45|149.25|148.9|148.75|53242
1686122400000|2023-06-07 07:20:00|149.4|149.15|149.55|149.45|149.6|149.45|149.3|149.15|17946
1686122700000|2023-06-07 07:25:00|149.35|149.2|149.35|149.2|149.4|149.25|149.2|149.05|53527
1686123000000|2023-06-07 07:30:00|149.3|149.25|149.35|149.2|149.7|149.55|149.3|149.2|73551
1686123300000|2023-06-07 07:35:00|149.3|149.15|149.2|149.05|149.3|149.2|149.2|149.05|27859
1686123600000|2023-06-07 07:40:00|149.25|149.1|149.3|149.2|149.3|149.25|149.15|149.05|33658
1686123900000|2023-06-07 07:45:00|149.25|149.15|149.15|149.05|149.25|149.2|149.15|149.05|18123
1686124200000|2023-06-07 07:50:00|149.2|149.1|149.2|149.05|149.2|149.1|149.1|149|8487
1686124500000|2023-06-07 07:55:00|149.25|149.1|149.3|149.2|149.3|149.25|149.2|149.1|47669
1686124800000|2023-06-07 08:00:00|149.2|149.25|149.1|149|149.2|149.25|149.1|149|10108
1686125100000|2023-06-07 08:05:00|149.2|148.95|149.35|149.3|149.35|149.3|149.1|148.95|17970
1686125400000|2023-06-07 08:10:00|149.5|149.25|149.4|149.3|149.5|149.4|149.35|149.25|30119
1686125700000|2023-06-07 08:15:00|149.45|149.35|149.4|149.3|149.45|149.35|149.3|149.25|13220
1686126000000|2023-06-07 08:20:00|149.45|149.25|149.35|149.25|149.45|149.25|149.35|149.25|20717
1686126300000|2023-06-07 08:25:00|149.3|149.3|149.3|149.2|149.35|149.3|149.15|149.05|18439
1686126600000|2023-06-07 08:30:00|149.35|149.25|149.4|149.3|149.4|149.3|149.3|149.25|20157
1686126900000|2023-06-07 08:35:00|149.3|149.2|149.2|149.1|149.35|149.25|149.2|149.05|39379
1686127200000|2023-06-07 08:40:00|149.15|149.05|149.05|148.95|149.15|149.05|149|148.9|6687
1686127500000|2023-06-07 08:45:00|149.1|149|148.95|148.85|149.2|149.1|148.95|148.85|26334
1686127800000|2023-06-07 08:50:00|148.9|149|149.05|148.95|149.35|149.2|148.9|148.95|26767
1686128100000|2023-06-07 08:55:00|149.15|149.05|149.1|149|149.15|149.05|149.1|149|16635
1686128400000|2023-06-07 09:00:00|149.05|148.95|149.1|149|149.15|149.05|149.05|148.95|8290
1686128700000|2023-06-07 09:05:00|149.05|148.95|148.75|148.65|149.05|148.95|148.75|148.65|24667
1686129000000|2023-06-07 09:10:00|148.7|148.6|148.8|148.7|148.85|148.75|148.6|148.5|12820
1686129300000|2023-06-07 09:15:00|148.85|148.75|149.05|149|149.1|149|148.85|148.75|16995
1686129600000|2023-06-07 09:20:00|149|148.95|149.15|149.05|149.2|149.05|149|148.9|14679
1686129900000|2023-06-07 09:25:00|149.2|149.1|149.05|148.95|149.2|149.1|149|148.95|9765
1686130200000|2023-06-07 09:30:00|149|149|149.15|149.05|149.15|149.05|149|149|35727
1686130500000|2023-06-07 09:35:00|149.2|149.1|149.2|149.1|149.3|149.2|149.2|149.1|9934
1686130800000|2023-06-07 09:40:00|149.15|149.05|149.1|149|149.15|149.05|149.05|148.95|8696
1686131100000|2023-06-07 09:45:00|149.15|149.05|149.1|149|149.25|149.15|149.1|149|17055
1686131400000|2023-06-07 09:50:00|149.2|149.1|149.1|149|149.2|149.1|149.05|148.95|10361
1686131700000|2023-06-07 09:55:00|149.05|148.95|149.05|148.95|149.05|148.95|149.05|148.9|3669
1686132000000|2023-06-07 10:00:00|149|148.9|149|148.9|149.05|148.9|149|148.9|15491
1686132300000|2023-06-07 10:05:00|148.95|148.95|149.05|148.95|149.1|149|148.95|148.95|20670
1686132600000|2023-06-07 10:10:00|149.1|149|148.95|148.85|149.1|149|148.95|148.85|16975
1686132900000|2023-06-07 10:15:00|149|148.9|149|148.9|149|148.9|149|148.9|4451
1686133200000|2023-06-07 10:20:00|149.1|149|149.1|149|149.1|149.05|149.05|148.95|7005
1686133500000|2023-06-07 10:25:00|149.05|149.05|148.9|148.8|149.1|149.05|148.9|148.8|38484
1686133800000|2023-06-07 10:30:00|148.85|148.75|148.75|148.65|148.9|148.75|148.7|148.6|33129
1686134100000|2023-06-07 10:35:00|148.6|148.5|148.6|148.5|148.6|148.5|148.6|148.5|4612
1686134400000|2023-06-07 10:40:00|148.75|148.55|148.7|148.6|148.75|148.65|148.7|148.55|16659
1686134700000|2023-06-07 10:45:00|148.65|148.5|148.65|148.55|148.7|148.6|148.6|148.5|9207
1686135000000|2023-06-07 10:50:00|148.6|148.5|148.85|148.8|148.85|148.8|148.55|148.5|90583
1686135300000|2023-06-07 10:55:00|148.8|148.7|148.75|148.65|148.85|148.75|148.7|148.6|13561
1686135600000|2023-06-07 11:00:00|148.8|148.7|148.75|148.7|148.8|148.75|148.75|148.7|36919
1686135900000|2023-06-07 11:05:00|148.8|148.75|148.9|148.8|148.9|148.8|148.8|148.75|11641
1686136200000|2023-06-07 11:10:00|148.95|148.9|149|148.9|149.05|148.95|148.95|148.9|9448
1686136500000|2023-06-07 11:15:00|149.1|148.95|149.45|149.35|149.45|149.35|149.05|148.95|40947
1686136800000|2023-06-07 11:20:00|149.4|149.25|149.35|149.25|149.4|149.25|149.35|149.25|34395
1686137100000|2023-06-07 11:25:00|149.55|149.45|149.65|149.55|149.9|149.8|149.55|149.45|53516
1686137400000|2023-06-07 11:30:00|149.5|149.4|149.5|149.4|149.5|149.4|149.45|149.35|24297
1686137700000|2023-06-07 11:35:00|||||||||36187
1686138000000|2023-06-07 11:40:00|149.45|149.35|149.3|149.25|149.45|149.35|149.3|149.2|102789
1686138300000|2023-06-07 11:45:00|149.35|149.2|149.35|149.25|149.35|149.25|149.35|149.2|12728
1686138600000|2023-06-07 11:50:00|149.4|149.3|149.4|149.3|149.4|149.3|149.4|149.3|9792
1686138900000|2023-06-07 11:55:00|149.45|149.35|149.35|149.25|149.5|149.4|149.35|149.25|7812
1686139200000|2023-06-07 12:00:00|149.45|149.35|149.45|149.4|149.5|149.4|149.45|149.35|7692
1686139500000|2023-06-07 12:05:00|149.4|149.35|149.45|149.35|149.5|149.45|149.4|149.3|25240
1686139800000|2023-06-07 12:10:00|149.4|149.25|149.15|149.05|149.45|149.25|149.15|149.05|42726
1686140100000|2023-06-07 12:15:00|149.1|149|148.9|148.8|149.1|149|148.9|148.8|44384
1686140400000|2023-06-07 12:20:00|148.95|148.85|149|148.95|149.05|148.95|148.9|148.8|47914
1686140700000|2023-06-07 12:25:00||148.9||148.9||148.9||148.9|6001
1686141000000|2023-06-07 12:30:00|148.95|148.85|149.05|148.95|149.05|149|148.95|148.85|19380
1686141300000|2023-06-07 12:35:00|149|149|148.75|148.65|149.05|149|148.75|148.65|29850
1686141600000|2023-06-07 12:40:00|148.9|148.8|148.9|148.8|148.9|148.8|148.9|148.8|45363
1686141900000|2023-06-07 12:45:00|148.95|148.85|148.9|148.8|148.95|148.85|148.85|148.8|11449
1686142200000|2023-06-07 12:50:00|148.95|148.85|149.05|148.95|149.1|149.05|148.95|148.85|25187
1686142500000|2023-06-07 12:55:00|149|148.9|148.9|148.8|149|148.9|148.85|148.75|577316
1686142800000|2023-06-07 13:00:00|148.85|148.75|148.65|148.6|148.85|148.75|148.65|148.55|16830
1686143100000|2023-06-07 13:05:00|148.6|148.55|148.5|148.4|148.6|148.6|148.5|148.4|32323
1686143400000|2023-06-07 13:10:00|148.45|148.5|148.55|148.45|148.6|148.5|148.45|148.4|10676
1686143700000|2023-06-07 13:15:00|148.6|148.5|148.75|148.65|148.8|148.75|148.6|148.5|28790
1686144000000|2023-06-07 13:20:00|148.8|148.7|148.85|148.75|148.9|148.85|148.75|148.7|15610
1686144300000|2023-06-07 13:25:00|148.9|148.8|148.95|148.9|148.95|148.9|148.9|148.75|27173
1686144600000|2023-06-07 13:30:00|149|148.95|148.5|148.45|149.05|149|148.45|148.35|102667
1686144900000|2023-06-07 13:35:00|148.45|148.4|148.55|148.45|148.55|148.5|148.4|148.3|90292
1686145200000|2023-06-07 13:40:00|148.5|148.4|148.25|148.15|148.55|148.45|148.2|148.15|60844
1686145500000|2023-06-07 13:45:00|148.2|148.2|148.4|148.35|148.5|148.4|148.2|148.15|78216
1686145800000|2023-06-07 13:50:00|148.35|148.3|148.5|148.4|148.5|148.45|148.35|148.3|82466
1686146100000|2023-06-07 13:55:00|148.4|148.45|148.4|148.3|148.4|148.45|148.3|148.2|55789
1686146400000|2023-06-07 14:00:00|148.35|148.25|148.25|148.2|148.45|148.35|148.15|148.05|70694
1686146700000|2023-06-07 14:05:00|148.3|148.25|148.25|148.2|148.45|148.4|148.25|148.15|42285
1686147000000|2023-06-07 14:10:00|148.3|148.25|148.55|148.5|148.7|148.6|148.3|148.2|55970
1686147300000|2023-06-07 14:15:00|148.6|148.55|148.65|148.6|148.8|148.75|148.6|148.55|47754
1686147600000|2023-06-07 14:20:00|148.6|148.55|148.55|148.5|148.6|148.55|148.5|148.4|22986
1686147900000|2023-06-07 14:25:00|148.5|148.45|148.75|148.7|148.85|148.75|148.5|148.45|92715
1686148200000|2023-06-07 14:30:00|148.8|148.75|148.8|148.7|148.95|148.85|148.75|148.7|73782
1686148500000|2023-06-07 14:35:00|148.75|148.65|148.55|148.45|148.8|148.7|148.5|148.45|35082
1686148800000|2023-06-07 14:40:00|148.5|148.4|148.4|148.3|148.6|148.5|148.4|148.3|44722
1686149100000|2023-06-07 14:45:00|148.3|148.25|148.35|148.3|148.35|148.3|148.15|148.05|27406
1686149400000|2023-06-07 14:50:00|148.3|148.25|148.35|148.3|148.35|148.3|148.2|148.15|75751
1686149700000|2023-06-07 14:55:00|148.3|148.25|148.4|148.35|148.45|148.4|148.3|148.25|44178
1686150000000|2023-06-07 15:00:00|148.45|148.4|148.55|148.45|148.6|148.5|148.45|148.4|37284
1686150300000|2023-06-07 15:05:00|148.5|148.5|148.7|148.6|148.7|148.65|148.5|148.45|42348
1686150600000|2023-06-07 15:10:00|148.65|148.65|148.95|148.85|148.95|148.85|148.65|148.6|13463
1686150900000|2023-06-07 15:15:00|148.9|148.9|148.95|148.85|149|148.95|148.9|148.8|40736
1686151200000|2023-06-07 15:20:00|148.9|148.8|148.95|148.85|148.95|148.9|148.8|148.7|32004
1686151500000|2023-06-07 15:25:00|149|148.9|148.9|148.85|149.1|149|148.85|148.8|59908
1686207600000|2023-06-08 07:00:00|149.4|148.9|149.85|149.65|150|149.8|149.35|148.9|103266
1686207900000|2023-06-08 07:05:00|149.8|149.85|150.1|150|150.1|150|149.8|149.6|122225
1686208200000|2023-06-08 07:10:00|150|149.85|150.05|149.9|150.05|149.9|149.85|149.7|50319
1686208500000|2023-06-08 07:15:00|150|149.85|149.45|149.3|150|149.9|149.4|149.25|23471
1686208800000|2023-06-08 07:20:00|149.4|149.35|149.65|149.55|149.7|149.55|149.4|149.35|72363
1686209100000|2023-06-08 07:25:00|149.6|149.45|149.4|149.25|149.6|149.5|149.4|149.25|13368
1686209400000|2023-06-08 07:30:00|149.45|149.3|149.4|149.25|149.55|149.45|149.4|149.25|24243
1686209700000|2023-06-08 07:35:00|149.35|149.3|149.1|148.95|149.35|149.3|149.1|148.95|29162
1686210000000|2023-06-08 07:40:00|149.15|149|149|148.85|149.3|149.2|149|148.85|33748
1686210300000|2023-06-08 07:45:00|148.95|148.8|149.35|149.2|149.35|149.25|148.95|148.8|6784
1686210600000|2023-06-08 07:50:00|149.3|149.25|149.2|149.1|149.3|149.25|149.2|149.1|37315
1686210900000|2023-06-08 07:55:00|149.15|149.05|149.1|148.95|149.2|149.1|149.05|148.9|25306
1686211200000|2023-06-08 08:00:00|149.05|148.9|149.05|148.95|149.05|148.95|148.95|148.9|11122
1686211500000|2023-06-08 08:05:00|149|148.85|149.15|149.05|149.2|149.1|148.95|148.85|28300
1686211800000|2023-06-08 08:10:00|149.2|149|149.05|148.95|149.2|149.1|149|148.95|15686
1686212100000|2023-06-08 08:15:00|149|148.9|148.75|148.65|149|148.95|148.75|148.65|25408
1686212400000|2023-06-08 08:20:00|148.85|148.75|149.3|149.15|149.3|149.15|148.8|148.75|26994
1686212700000|2023-06-08 08:25:00|149.25|149.2|149|148.85|149.3|149.2|149|148.85|9325
1686213000000|2023-06-08 08:30:00|149.05|148.9|149.3|149.2|149.4|149.25|149|148.9|61989
1686213300000|2023-06-08 08:35:00|149.35|149.25|149.45|149.35|149.5|149.4|149.35|149.25|36805
1686213600000|2023-06-08 08:40:00|149.5|149.4|149.6|149.5|149.6|149.5|149.45|149.35|27816
1686213900000|2023-06-08 08:45:00|149.55|149.4|149.45|149.35|149.55|149.4|149.35|149.3|11020
1686214200000|2023-06-08 08:50:00|149.4|149.25|149.25|149.15|149.4|149.25|149.25|149.15|4417
1686214500000|2023-06-08 08:55:00|149.3|149.2|149.25|149.15|149.35|149.2|149.25|149.15|19293
1686214800000|2023-06-08 09:00:00|149.2|149.05|149.15|149.05|149.2|149.1|149.1|148.95|10513
1686215100000|2023-06-08 09:05:00|149.1|149|149.2|149.1|149.2|149.1|149.1|149|9033
1686215400000|2023-06-08 09:10:00|149.15|149.05|149.1|149|149.2|149.05|149.05|149|21543
1686215700000|2023-06-08 09:15:00|149.15|149.05|149.15|149.05|149.3|149.2|149.1|149.05|55083
1686216000000|2023-06-08 09:20:00|149.05|149|149.2|149.1|149.3|149.2|149|148.9|31671
1686216300000|2023-06-08 09:25:00|149.15|149.05|149.1|149|149.15|149.1|149.1|149|11617
1686216600000|2023-06-08 09:30:00|149.05|148.95|149.15|149.05|149.2|149.15|149.05|148.95|12723
1686216900000|2023-06-08 09:35:00|149.1|148.95|149.15|149.05|149.15|149.05|149|148.9|23772
1686217200000|2023-06-08 09:40:00|149.1|149|149.15|149.05|149.15|149.05|149.1|149|6391
1686217500000|2023-06-08 09:45:00|149.1|149|149.15|149.05|149.2|149.15|149.05|148.95|26589
1686217800000|2023-06-08 09:50:00|149.1|149|149.1|149|149.15|149.05|149.05|149|30002
1686218100000|2023-06-08 09:55:00|149.05|149.05|149.1|149|149.1|149.05|149|148.95|64917
1686218400000|2023-06-08 10:00:00|149.05|148.9|149|148.95|149.1|149.05|149|148.9|11912
1686218700000|2023-06-08 10:05:00|149.05|148.9|149.05|148.95|149.05|149|149.05|148.9|15109
1686219000000|2023-06-08 10:10:00|149|149|149.15|149.05|149.15|149.1|149|149|18340
1686219300000|2023-06-08 10:15:00|149.25|149.1|149.3|149.2|149.3|149.2|149.15|149.1|15839
1686219600000|2023-06-08 10:20:00|149.25|149.15|149.35|149.25|149.4|149.3|149.25|149.15|17159
1686219900000|2023-06-08 10:25:00|149.3|149.3|149.2|149.1|149.45|149.35|149.2|149.1|11820
1686220200000|2023-06-08 10:30:00|149.15|149.15|149.1|149.05|149.35|149.25|149.1|149.05|16335
1686220500000|2023-06-08 10:35:00|149.05|148.95|149.05|149|149.15|149.05|148.85|148.8|44231
1686220800000|2023-06-08 10:40:00|149|148.95|149.05|148.95|149.05|149|149|148.9|5415
1686221100000|2023-06-08 10:45:00|149|148.9|149.05|148.95|149.05|149|148.95|148.85|11408
1686221400000|2023-06-08 10:50:00|149.1|149|148.8|148.7|149.1|149|148.8|148.65|27043
1686221700000|2023-06-08 10:55:00|148.85|148.75|148.8|148.7|148.95|148.85|148.75|148.65|12939
1686222000000|2023-06-08 11:00:00|148.85|148.75|148.85|148.8|148.9|148.8|148.85|148.7|9572
1686222300000|2023-06-08 11:05:00|148.8|148.75|148.8|148.7|148.8|148.75|148.8|148.7|10908
1686222600000|2023-06-08 11:10:00|148.85|148.75|148.85|148.75|148.9|148.8|148.8|148.7|15620
1686222900000|2023-06-08 11:15:00|148.8|148.7|148.7|148.6|148.85|148.75|148.7|148.6|11392
1686223200000|2023-06-08 11:20:00|148.75|148.65|148.7|148.6|148.75|148.7|148.7|148.6|12495
1686223500000|2023-06-08 11:25:00|148.65|148.55|148.6|148.5|148.7|148.6|148.5|148.45|32026
1686223800000|2023-06-08 11:30:00|148.65|148.55|148.5|148.4|148.65|148.55|148.45|148.4|19291
1686224100000|2023-06-08 11:35:00|148.45|148.45|148.65|148.55|148.65|148.55|148.45|148.45|22776
1686224400000|2023-06-08 11:40:00|148.6|148.5|148.75|148.65|148.75|148.65|148.6|148.5|13745
1686224700000|2023-06-08 11:45:00|148.7|148.6|148.7|148.6|148.75|148.6|148.7|148.6|13517
1686225000000|2023-06-08 11:50:00|148.65|148.65|148.75|148.65|148.75|148.65|148.65|148.6|7697
1686225300000|2023-06-08 11:55:00|148.7|148.6|148.7|148.6|148.75|148.65|148.7|148.6|6392
1686225600000|2023-06-08 12:00:00|148.75|148.65|148.8|148.7|148.8|148.7|148.75|148.65|12048
1686225900000|2023-06-08 12:05:00|148.85|148.75|148.85|148.75|148.85|148.75|148.85|148.75|9120
1686226200000|2023-06-08 12:10:00|148.8|148.7|148.65|148.6|148.8|148.75|148.6|148.55|19712
1686226500000|2023-06-08 12:15:00|148.7|148.5|148.55|148.45|148.7|148.55|148.55|148.45|20557
1686226800000|2023-06-08 12:20:00|148.5|148.35|148.4|148.3|148.5|148.4|148.35|148.25|13066
1686227100000|2023-06-08 12:25:00|148.3|148.2|148.3|148.2|148.4|148.3|148.25|148.2|25335
1686227400000|2023-06-08 12:30:00|148.4|148.25|148.55|148.45|148.55|148.45|148.35|148.25|16380
1686227700000|2023-06-08 12:35:00|148.6|148.4|148.55|148.45|148.6|148.45|148.5|148.4|1083
1686228000000|2023-06-08 12:40:00|148.5|148.5|148.55|148.45|148.65|148.55|148.5|148.45|48851
1686228300000|2023-06-08 12:45:00|148.6|148.5|148.65|148.55|148.65|148.55|148.55|148.45|8794
1686228600000|2023-06-08 12:50:00|148.6|148.6|148.55|148.5|148.65|148.6|148.55|148.5|7449
1686228900000|2023-06-08 12:55:00|148.5|148.45|148.35|148.25|148.5|148.45|148.35|148.25|23126
1686229200000|2023-06-08 13:00:00|148.45|148.35|148.35|148.25|148.5|148.45|148.3|148.25|14342
1686229500000|2023-06-08 13:05:00|148.3|148.15|148.3|148.2|148.35|148.2|148.25|148.15|18636
1686229800000|2023-06-08 13:10:00|148.25|148.15|148.35|148.25|148.35|148.25|148.2|148.15|10055
1686230100000|2023-06-08 13:15:00|148.3|148.2|148.2|148.1|148.3|148.2|148.15|148.1|43126
1686230400000|2023-06-08 13:20:00|148.15|148.05|147.85|147.75|148.15|148.05|147.85|147.75|16484
1686230700000|2023-06-08 13:25:00|147.9|147.8|148.1|148|148.1|148|147.85|147.75|11960
1686231000000|2023-06-08 13:30:00|148.05|147.95|147.55|147.5|148.1|148|147.55|147.5|49361
1686231300000|2023-06-08 13:35:00|147.6|147.45|147.3|147.25|147.6|147.5|147.3|147.25|132612
1686231600000|2023-06-08 13:40:00|147.35|147.1|147.05|146.95|147.35|147.15|147|146.9|40729
1686231900000|2023-06-08 13:45:00|147|146.9|146.9|146.85|147.05|146.9|146.75|146.7|53801
1686232200000|2023-06-08 13:50:00|146.85|146.8|146.8|146.7|147.05|146.95|146.8|146.7|109215
1686232500000|2023-06-08 13:55:00|146.85|146.75|147.05|146.95|147.1|147.05|146.8|146.75|40270
1686232800000|2023-06-08 14:00:00|147.1|146.9|147.25|147.15|147.3|147.2|147.05|146.9|23842
1686233100000|2023-06-08 14:05:00|147.2|147.2|147.1|147|147.25|147.2|146.9|146.85|21879
1686233400000|2023-06-08 14:10:00|147.05|147.05|147.05|147|147.1|147.05|146.95|146.9|28697
1686233700000|2023-06-08 14:15:00|147.1|147.05|147.2|147.15|147.3|147.2|147.1|147.05|38879
1686234000000|2023-06-08 14:20:00|147.25|147.2|147.6|147.5|147.65|147.55|147.25|147.2|57523
1686234300000|2023-06-08 14:25:00|147.65|147.55|147.95|147.85|147.95|147.85|147.5|147.4|41665
1686234600000|2023-06-08 14:30:00|147.9|147.9|148.2|148.1|148.2|148.1|147.9|147.85|61282
1686234900000|2023-06-08 14:35:00|148.25|148.15|148.35|148.25|148.4|148.3|148.25|148.15|20950
1686235200000|2023-06-08 14:40:00|148.45|148.3|148.55|148.45|148.55|148.45|148.4|148.3|26892
1686235500000|2023-06-08 14:45:00|148.65|148.5|148.4|148.3|148.65|148.6|148.4|148.3|68398
1686235800000|2023-06-08 14:50:00|148.35|148.25|148.7|148.6|148.8|148.7|148.35|148.25|28846
1686236100000|2023-06-08 14:55:00|148.65|148.65|148.7|148.65|148.8|148.75|148.55|148.5|37475
1686236400000|2023-06-08 15:00:00|148.65|148.55|149.1|148.95|149.1|149|148.55|148.5|34634
1686236700000|2023-06-08 15:05:00|149.05|149|149.1|149.05|149.1|149.05|149|148.95|36060
1686237000000|2023-06-08 15:10:00|149.15|149|149|148.9|149.2|149.15|148.95|148.85|35807
1686237300000|2023-06-08 15:15:00|148.95|148.95|148.95|148.9|149|148.95|148.95|148.85|102175
1686237600000|2023-06-08 15:20:00|148.9|148.85|149.05|148.95|149.05|149|148.85|148.75|65390
1686237900000|2023-06-08 15:25:00|149|148.9|149|148.9|149|148.9|148.8|148.7|62528
1686294000000|2023-06-09 07:00:00|149.4|148.95|150.05|149.8|150.05|149.9|149.4|148.95|139175
1686294300000|2023-06-09 07:05:00|150|149.85|150.1|149.9|150.3|150.05|149.95|149.8|159014
1686294600000|2023-06-09 07:10:00|150.05|149.95|149.65|149.5|150.05|149.95|149.6|149.45|56403
1686294900000|2023-06-09 07:15:00|149.7|149.55|148.9|148.7|149.7|149.55|148.3|148.15|57540
1686295200000|2023-06-09 07:20:00|148.95|148.75|149.25|149.1|149.25|149.1|148.95|148.75|13226
1686295500000|2023-06-09 07:25:00|149.2|148.9|149.05|148.95|149.2|148.95|148.85|148.7|36252
1686295800000|2023-06-09 07:30:00|148.95|148.8|149.1|148.95|149.2|149.05|148.7|148.55|61116
1686296100000|2023-06-09 07:35:00|149.05|148.85|149.2|149.15|149.25|149.15|148.95|148.85|22540
1686296400000|2023-06-09 07:40:00|149.25|149.1|149.25|149.15|149.3|149.15|149.1|148.95|47014
1686296700000|2023-06-09 07:45:00|149.15|149.1|149.2|149.1|149.2|149.15|149.15|149.05|2639
1686297000000|2023-06-09 07:50:00|149.25|149.05|149.6|149.45|149.65|149.5|149.25|149.05|33680
1686297300000|2023-06-09 07:55:00|149.55|149.5|149.6|149.45|149.6|149.5|149.45|149.35|19274
1686297600000|2023-06-09 08:00:00|149.55|149.4|149.5|149.4|149.55|149.45|149.45|149.35|44683
1686297900000|2023-06-09 08:05:00|149.45|149.35|149.25|149.15|149.5|149.4|149.2|149.15|77873
1686298200000|2023-06-09 08:10:00|149.2|149.2|149.25|149.15|149.35|149.25|149.2|149.15|57085
1686298500000|2023-06-09 08:15:00|149.3|149.2|149.35|149.25|149.35|149.25|149.25|149.15|14028
1686298800000|2023-06-09 08:20:00|149.3|149.2|149.15|149.05|149.3|149.2|149.15|149.05|33167
1686299100000|2023-06-09 08:25:00|149.2|149.1|149.05|148.95|149.2|149.1|149|148.95|77176
1686299400000|2023-06-09 08:30:00|149|149|148.95|148.85|149.05|149|148.7|148.6|11220
1686299700000|2023-06-09 08:35:00|148.9|148.8|148.85|148.75|149|148.85|148.8|148.7|22385
1686300000000|2023-06-09 08:40:00|148.8|148.7|148.8|148.7|148.85|148.75|148.75|148.7|15068
1686300300000|2023-06-09 08:45:00|148.75|148.65|148.8|148.7|148.8|148.7|148.75|148.65|14387
1686300600000|2023-06-09 08:50:00|148.9|148.8|149.05|149|149.15|149.05|148.9|148.8|21050
1686300900000|2023-06-09 08:55:00|149.1|148.95|149.2|149.1|149.25|149.1|149.05|148.95|29367
1686301200000|2023-06-09 09:00:00|149.25|149.15|149.4|149.3|149.4|149.3|149.2|149.15|36189
1686301500000|2023-06-09 09:05:00|149.45|149.35|149.55|149.45|149.65|149.55|149.4|149.3|18040
1686301800000|2023-06-09 09:10:00|149.5|149.4|149.3|149.2|149.5|149.4|149.3|149.2|10700
1686302100000|2023-06-09 09:15:00|149.25|149.15|149.15|149.05|149.3|149.15|149.1|149.05|11370
1686302400000|2023-06-09 09:20:00|149.1|149|149.2|149.1|149.25|149.1|149.05|148.95|8629
1686302700000|2023-06-09 09:25:00|149.25|149.15|149.25|149.15|149.25|149.15|149.15|149.05|15045
1686303000000|2023-06-09 09:30:00|149.2|149.1|149.2|149.1|149.2|149.1|149.2|149.1|12251
1686303300000|2023-06-09 09:35:00|149.15|149.05|149.2|149.1|149.2|149.1|149.15|149.05|13885
1686303600000|2023-06-09 09:40:00|149.15|149.05|149.15|149.05|149.2|149.1|149|148.95|31796
1686303900000|2023-06-09 09:45:00|149.2|149.1|149.25|149.15|149.25|149.2|149.15|149.05|31026
1686304200000|2023-06-09 09:50:00|149.2|149.1|149.2|149.1|149.25|149.15|149.1|149.05|72813
1686304500000|2023-06-09 09:55:00|149.15|149.05|149.25|149.15|149.25|149.15|149.1|149.05|26931
1686304800000|2023-06-09 10:00:00|149.3|149.2|149.3|149.2|149.3|149.2|149.3|149.2|2321
1686305100000|2023-06-09 10:05:00|149.35|149.25|149.3|149.2|149.35|149.25|149.3|149.2|9664
1686305400000|2023-06-09 10:10:00|149.25|149.15|149.05|148.95|149.3|149.15|149.05|148.95|28397
1686305700000|2023-06-09 10:15:00|149|149|149.1|149.05|149.1|149.05|148.95|148.9|23970
1686306000000|2023-06-09 10:20:00|149.2|149|149.1|149|149.2|149.1|149.05|148.95|30040
1686306300000|2023-06-09 10:25:00|149|148.95|149|148.9|149.1|149|149|148.9|21305
1686306600000|2023-06-09 10:30:00|149.05|148.95|148.9|148.8|149.05|149|148.9|148.8|30084
1686306900000|2023-06-09 10:35:00|148.85|148.7|148.55|148.45|148.85|148.7|148.5|148.4|36803
1686307200000|2023-06-09 10:40:00|148.6|148.5|148.55|148.45|148.6|148.5|148.55|148.45|38222
1686307500000|2023-06-09 10:45:00|148.6|148.5|148.7|148.6|148.75|148.65|148.55|148.45|28116
1686307800000|2023-06-09 10:50:00|148.75|148.65|148.75|148.65|148.75|148.7|148.6|148.5|27668
1686308100000|2023-06-09 10:55:00|148.7|148.7|148.95|148.8|148.95|148.85|148.7|148.65|12938
1686308400000|2023-06-09 11:00:00|148.9|148.85|149.1|149|149.1|149|148.85|148.75|46498
1686308700000|2023-06-09 11:05:00|149.05|148.95|149|148.9|149.05|148.95|148.8|148.7|26973
1686309000000|2023-06-09 11:10:00|148.95|148.85|149.05|149|149.1|149.05|148.95|148.85|28243
1686309300000|2023-06-09 11:15:00|149.1|148.95|149.05|149|149.1|149|149.05|148.95|4962
1686309600000|2023-06-09 11:20:00|148.95|148.85|148.85|148.75|148.95|148.85|148.65|148.6|52816
1686309900000|2023-06-09 11:25:00|148.8|148.7|148.75|148.65|148.8|148.7|148.65|148.55|20905
1686310200000|2023-06-09 11:30:00|148.7|148.6|148.55|148.45|148.7|148.6|148.4|148.25|49869
1686310500000|2023-06-09 11:35:00|148.6|148.5|148.65|148.55|148.65|148.6|148.55|148.45|32608
1686310800000|2023-06-09 11:40:00|148.6|148.65|148.7|148.6|148.75|148.65|148.6|148.6|8927
1686311100000|2023-06-09 11:45:00|148.65|148.55|148.65|148.55|148.7|148.6|148.6|148.5|13313
1686311400000|2023-06-09 11:50:00|148.6|148.5|148.65|148.6|148.7|148.65|148.6|148.5|21958
1686311700000|2023-06-09 11:55:00|148.6|148.5|148.6|148.5|148.65|148.55|148.5|148.4|32592
1686312000000|2023-06-09 12:00:00|148.55|148.45|148.35|148.25|148.55|148.45|148.3|148.25|41327
1686312300000|2023-06-09 12:05:00|148.3|148.3|148.7|148.6|148.7|148.65|148.3|148.3|15469
1686312600000|2023-06-09 12:10:00|148.65|148.65|148.65|148.55|148.7|148.65|148.6|148.55|10556
1686312900000|2023-06-09 12:15:00|148.6|148.5|148.55|148.5|148.6|148.55|148.55|148.5|18396
1686313200000|2023-06-09 12:20:00|148.6|148.45|148.55|148.45|148.7|148.65|148.55|148.45|26914
1686313500000|2023-06-09 12:25:00|148.5|148.4|148.35|148.25|148.5|148.45|148.25|148.2|22167
1686313800000|2023-06-09 12:30:00|148.3|148.2|148.15|148.1|148.35|148.25|148.05|147.95|21211
1686314100000|2023-06-09 12:35:00|148.2|148.15|148.5|148.4|148.5|148.4|148.2|148.15|13454
1686314400000|2023-06-09 12:40:00|148.55|148.45|148.35|148.25|148.6|148.5|148.35|148.25|17612
1686314700000|2023-06-09 12:45:00|148.3|148.3|148.5|148.45|148.5|148.45|148.3|148.3|34948
1686315000000|2023-06-09 12:50:00|148.55|148.5|148.6|148.5|148.65|148.6|148.45|148.35|25285
1686315300000|2023-06-09 12:55:00|148.55|148.45|148.75|148.7|148.8|148.7|148.5|148.45|65077
1686315600000|2023-06-09 13:00:00|148.7|148.65|148.75|148.65|148.75|148.7|148.7|148.65|11120
1686315900000|2023-06-09 13:05:00|148.7|148.7|148.75|148.65|148.85|148.75|148.7|148.65|28803
1686316200000|2023-06-09 13:10:00|148.7|148.7|148.75|148.7|148.8|148.75|148.6|148.5|75542
1686316500000|2023-06-09 13:15:00|148.8|148.6|148.85|148.8|148.85|148.8|148.75|148.6|14652
1686316800000|2023-06-09 13:20:00|148.8|148.75|148.9|148.8|148.9|148.85|148.8|148.75|32673
1686317100000|2023-06-09 13:25:00|148.85|148.9|149.2|149.1|149.2|149.15|148.85|148.9|30101
1686317400000|2023-06-09 13:30:00|149.15|149.15|149.4|149.35|149.5|149.4|149.15|149.15|155807
1686317700000|2023-06-09 13:35:00|149.35|149.3|149.85|149.8|150|149.95|149.35|149.3|314672
1686318000000|2023-06-09 13:40:00|149.9|149.85|150|149.95|150|149.95|149.85|149.8|384731
1686318300000|2023-06-09 13:45:00|149.85|149.8|149.85|149.75|149.85|149.8|149.6|149.5|589289
1686318600000|2023-06-09 13:50:00|149.8|149.8|149.7|149.65|149.9|149.8|149.65|149.6|159223
1686318900000|2023-06-09 13:55:00|149.75|149.7|150.15|150.1|150.2|150.15|149.65|149.6|53492
1686319200000|2023-06-09 14:00:00|150.1|150.05|149.9|149.8|150.15|150.1|149.75|149.65|1429701
1686319500000|2023-06-09 14:05:00|149.85|149.75|149.95|149.85|150|149.9|149.7|149.65|140148
1686319800000|2023-06-09 14:10:00|149.9|149.9|149.85|149.75|149.95|149.9|149.8|149.75|50711
1686320100000|2023-06-09 14:15:00|149.9|149.8|149.95|149.85|150|149.9|149.85|149.8|44320
1686320400000|2023-06-09 14:20:00|149.9|149.9|149.95|149.85|149.95|149.9|149.9|149.85|52523
1686320700000|2023-06-09 14:25:00|149.9|149.9|149.9|149.8|150|149.9|149.7|149.6|111444
1686321000000|2023-06-09 14:30:00|149.95|149.85|149.85|149.75|149.95|149.85|149.8|149.75|16105
1686321300000|2023-06-09 14:35:00|149.9|149.8|149.65|149.6|149.9|149.8|149.65|149.6|58487
1686321600000|2023-06-09 14:40:00|149.7|149.55|149.55|149.45|149.7|149.6|149.5|149.4|96757
1686321900000|2023-06-09 14:45:00|149.5|149.5|149.55|149.45|149.75|149.65|149.5|149.45|33656
1686322200000|2023-06-09 14:50:00|149.5|149.4|149.45|149.35|149.5|149.4|149.35|149.3|15379
1686322500000|2023-06-09 14:55:00|149.4|149.45|149.6|149.55|149.7|149.65|149.4|149.45|32641
1686322800000|2023-06-09 15:00:00|149.55|149.5|149.45|149.35|149.55|149.5|149.3|149.25|47039
1686323100000|2023-06-09 15:05:00|149.4|149.4|149.45|149.35|149.5|149.4|149.4|149.3|25853
1686323400000|2023-06-09 15:10:00|149.4|149.3|149.3|149.2|149.45|149.4|149.15|149.1|91465
1686323700000|2023-06-09 15:15:00|149.25|149.15|149.25|149.2|149.3|149.25|149.2|149.15|21582
1686324000000|2023-06-09 15:20:00|149.3|149.15|149.15|149.1|149.35|149.25|149.1|149.05|43572
1686324300000|2023-06-09 15:25:00|149.1|149.05|149.05|148.95|149.1|149.05|148.85|148.8|115542
1686553200000|2023-06-12 07:00:00|149|148.2|149.6|149.5|149.7|149.5|148.9|148.2|115021
1686553500000|2023-06-12 07:05:00|149.55|149.6|149.35|149.2|150.1|149.85|149.35|149.15|50881
1686553800000|2023-06-12 07:10:00|149.3|149.1|148.95|148.85|149.3|149.1|148.65|148.45|122204
1686554100000|2023-06-12 07:15:00|149.1|148.9|149.8|149.6|149.95|149.8|148.95|148.8|427265
1686554400000|2023-06-12 07:20:00|149.75|149.65|149.8|149.65|149.9|149.75|149.75|149.6|20194
1686554700000|2023-06-12 07:25:00|149.7|149.55|149.85|149.75|149.9|149.75|149.5|149.35|25538
1686555000000|2023-06-12 07:30:00|149.9|149.65|149.85|149.75|150|149.9|149.8|149.65|36651
1686555300000|2023-06-12 07:35:00|149.8|149.65|150|149.85|150|149.85|149.5|149.4|12923
1686555600000|2023-06-12 07:40:00|149.95|149.9|150|149.9|150|149.9|149.9|149.75|37851
1686555900000|2023-06-12 07:45:00|150.1|149.95|150.2|150.1|150.3|150.15|150|149.9|61495
1686556200000|2023-06-12 07:50:00|150.25|150.15|150.5|150.35|150.6|150.5|150.2|150.1|71161
1686556500000|2023-06-12 07:55:00|150.45|150.4|150.75|150.6|150.8|150.65|150.4|150.25|33361
1686556800000|2023-06-12 08:00:00|150.85|150.65|150.75|150.65|150.9|150.8|150.6|150.5|43013
1686557100000|2023-06-12 08:05:00|150.8|150.7|150.65|150.5|150.8|150.7|150.6|150.5|69546
1686557400000|2023-06-12 08:10:00|150.6|150.4|150.3|150.2|150.6|150.55|150.2|150.05|39593
1686557700000|2023-06-12 08:15:00|150.35|150.15|150.25|150.2|150.35|150.3|150.25|150.15|13409
1686558000000|2023-06-12 08:20:00|150.35|150.25|150.65|150.55|150.7|150.55|150.35|150.25|11838
1686558300000|2023-06-12 08:25:00|150.7|150.7|150.85|150.75|150.9|150.8|150.7|150.7|35672
1686558600000|2023-06-12 08:30:00|150.8|150.65|150.7|150.6|150.8|150.65|150.65|150.55|32363
1686558900000|2023-06-12 08:35:00|150.65|150.65|150.35|150.25|150.75|150.7|150.35|150.25|65757
1686559200000|2023-06-12 08:40:00|150.3|150.35|150.5|150.4|150.65|150.55|150.3|150.35|33813
1686559500000|2023-06-12 08:45:00|150.45|150.3|150.4|150.3|150.45|150.35|150.4|150.3|42470
1686559800000|2023-06-12 08:50:00|150.35|150.25|150.6|150.5|150.6|150.5|150.3|150.25|48843
1686560100000|2023-06-12 08:55:00|150.65|150.55|150.6|150.45|150.65|150.55|150.6|150.45|61438
1686560400000|2023-06-12 09:00:00|150.55|150.4|150.45|150.35|150.55|150.45|150.4|150.35|19486
1686560700000|2023-06-12 09:05:00|150.4|150.4|150.8|150.75|150.85|150.75|150.4|150.35|17466
1686561000000|2023-06-12 09:10:00|150.75|150.7|150.9|150.8|150.95|150.85|150.75|150.65|37190
1686561300000|2023-06-12 09:15:00|150.85|150.75|150.8|150.75|150.85|150.75|150.75|150.65|25671
1686561600000|2023-06-12 09:20:00|150.85|150.7|150.75|150.65|150.9|150.8|150.75|150.65|66408
1686561900000|2023-06-12 09:25:00|150.7|150.55|150.45|150.35|150.7|150.6|150.35|150.3|64479
1686562200000|2023-06-12 09:30:00|150.4|150.3|150.2|150.1|150.4|150.3|150.1|150|36430
1686562500000|2023-06-12 09:35:00|150.25|150.15|150.25|150.15|150.25|150.15|150.1|150|13434
1686562800000|2023-06-12 09:40:00|150.3|150.2|150.35|150.25|150.35|150.25|150.15|150.05|56552
1686563100000|2023-06-12 09:45:00|150.3||150.35||150.35||150.3||8156
1686563400000|2023-06-12 09:50:00|150.4|150.3|150.2|150.1|150.4|150.3|150.2|150.1|26046
1686563700000|2023-06-12 09:55:00|150.1|150.05|150.05|149.95|150.1|150.05|150.05|149.95|24467
1686564000000|2023-06-12 10:00:00|150|149.9|149.9|149.8|150.05|149.95|149.85|149.75|46956
1686564300000|2023-06-12 10:05:00|149.85|149.75|149.95|149.85|149.95|149.85|149.85|149.75|12271
1686564600000|2023-06-12 10:10:00|149.9|149.9|150|149.9|150|149.9|149.8|149.75|37195
1686564900000|2023-06-12 10:15:00|149.95|149.85|150|149.9|150|149.9|149.8|149.7|14932
1686565200000|2023-06-12 10:20:00|149.95|149.85|149.8|149.7|150|149.95|149.8|149.7|10467
1686565500000|2023-06-12 10:25:00|149.9|149.75|150.05|149.95|150.05|150|149.85|149.75|49097
1686565800000|2023-06-12 10:30:00|150.1|150|150.05|149.95|150.1|150|150.05|149.95|6289
1686566100000|2023-06-12 10:35:00|150|149.9|149.95|149.9|150|149.9|149.9|149.8|12609
1686566400000|2023-06-12 10:40:00|149.9|149.85|149.9|149.8|150|149.95|149.85|149.8|11078
1686566700000|2023-06-12 10:45:00|149.85|149.85|149.9|149.8|149.95|149.85|149.85|149.75|16633
1686567000000|2023-06-12 10:50:00|149.95|149.85|150|149.9|150|149.9|149.95|149.85|7137
1686567300000|2023-06-12 10:55:00|149.95|149.95|150.1|150|150.1|150|149.95|149.95|41072
1686567600000|2023-06-12 11:00:00|150.05|149.95|150.35|150.25|150.35|150.25|150.05|149.95|8662
1686567900000|2023-06-12 11:05:00|150.4|150.3|150.15|150.05|150.4|150.35|150.15|150.05|31245
1686568200000|2023-06-12 11:10:00|150.2|150.1|149.9|149.85|150.2|150.1|149.9|149.85|25604
1686568500000|2023-06-12 11:15:00|149.95|149.9|149.95|149.9|150|149.95|149.95|149.9|7981
1686568800000|2023-06-12 11:20:00|150|149.95|150|149.9|150.05|150|150|149.9|30337
1686569100000|2023-06-12 11:25:00|149.95|149.85|150|149.9|150.05|149.9|149.95|149.85|14606
1686569400000|2023-06-12 11:30:00|150.15|149.95|150.15|150.05|150.15|150.1|150.1|149.95|108273
1686569700000|2023-06-12 11:35:00|150.1|150|150.1|150|150.1|150|150.05|150|17068
1686570000000|2023-06-12 11:40:00|150.05|150.05|150|149.9|150.15|150.05|150|149.9|15942
1686570300000|2023-06-12 11:45:00|149.85|149.8|150.05|149.95|150.05|149.95|149.85|149.8|31237
1686570600000|2023-06-12 11:50:00|150.1|150|149.9|149.85|150.1|150.05|149.9|149.8|59070
1686570900000|2023-06-12 11:55:00|149.95|149.9|149.95|149.85|150|149.9|149.95|149.85|9199
1686571200000|2023-06-12 12:00:00|150|149.9|150|149.9|150|149.9|150|149.9|12205
1686571500000|2023-06-12 12:05:00|149.95|149.95|149.95|149.85|149.95|149.95|149.85|149.75|20851
1686571800000|2023-06-12 12:10:00|149.9|149.8|149.95|149.85|149.95|149.85|149.9|149.8|4975
1686572100000|2023-06-12 12:15:00|149.9|149.75|149.8|149.7|149.9|149.8|149.75|149.7|17668
1686572400000|2023-06-12 12:20:00|149.75|149.65|149.7|149.6|149.75|149.65|149.65|149.6|4637
1686572700000|2023-06-12 12:25:00|149.65|149.65|149.8|149.7|149.8|149.7|149.65|149.6|29108
1686573000000|2023-06-12 12:30:00|149.75|149.75|149.95|149.85|149.95|149.85|149.75|149.75|11016
1686573300000|2023-06-12 12:35:00|149.9||149.95||149.95||149.9||5243
1686573600000|2023-06-12 12:40:00|149.9|149.9|149.95|149.85|149.95|149.9|149.9|149.8|13189
1686573900000|2023-06-12 12:45:00|149.9|149.9|149.9|149.8|149.95|149.9|149.9|149.8|16808
1686574200000|2023-06-12 12:50:00|149.8|149.75|149.9|149.8|149.9|149.85|149.8|149.75|39615
1686574500000|2023-06-12 12:55:00|149.85|149.75|149.95|149.9|150|149.9|149.8|149.75|23534
1686574800000|2023-06-12 13:00:00|149.9|149.85|149.95|149.9|150|149.9|149.9|149.8|14519
1686575100000|2023-06-12 13:05:00|150|149.8|149.75|149.65|150|149.85|149.7|149.65|33819
1686575400000|2023-06-12 13:10:00|149.7|149.6|149.65|149.55|149.7|149.6|149.6|149.55|24861
1686575700000|2023-06-12 13:15:00|149.6|149.6|149.7|149.6|149.75|149.7|149.6|149.55|34237
1686576000000|2023-06-12 13:20:00|149.65|149.55|149.6|149.5|149.65|149.55|149.6|149.5|16660
1686576300000|2023-06-12 13:25:00|149.55|149.35|149.4|149.3|149.6|149.4|149.4|149.3|30879
1686576600000|2023-06-12 13:30:00|149.35|149.35|149.05|148.95|149.6|149.5|148.95|148.9|93101
1686576900000|2023-06-12 13:35:00|149|148.9|149.35|149.25|149.35|149.25|148.95|148.9|65695
1686577200000|2023-06-12 13:40:00|149.4|149.3|149.55|149.45|149.6|149.55|149.4|149.3|22508
1686577500000|2023-06-12 13:45:00|149.5|149.5|149.75|149.7|149.8|149.7|149.5|149.5|39541
1686577800000|2023-06-12 13:50:00|149.8|149.75|149.45|149.4|149.85|149.75|149.45|149.4|38312
1686578100000|2023-06-12 13:55:00|149.4|149.35|149.4|149.3|149.55|149.5|149.35|149.25|31448
1686578400000|2023-06-12 14:00:00|149.35|149.35|149.35|149.25|149.55|149.45|149.35|149.25|44591
1686578700000|2023-06-12 14:05:00|149.3|149.2|149.45|149.35|149.5|149.4|149.25|149.2|37167
1686579000000|2023-06-12 14:10:00|149.4|149.4|149.35|149.25|149.4|149.4|149.3|149.25|51454
1686579300000|2023-06-12 14:15:00|149.3|149.35|149.8|149.7|149.8|149.7|149.3|149.3|404154
1686579600000|2023-06-12 14:20:00|149.75|149.75|149.6|149.55|149.9|149.8|149.6|149.5|25219
1686579900000|2023-06-12 14:25:00|149.65|149.6|149.85|149.8|149.9|149.85|149.65|149.6|25431
1686580200000|2023-06-12 14:30:00|149.9|149.75|149.65|149.6|149.9|149.8|149.55|149.5|49464
1686580500000|2023-06-12 14:35:00|149.7|149.5|149.8|149.75|149.8|149.75|149.5|149.45|42094
1686580800000|2023-06-12 14:40:00|149.75|149.7|149.9|149.8|149.9|149.85|149.7|149.65|26776
1686581100000|2023-06-12 14:45:00|149.85|149.75|149.8|149.75|149.9|149.8|149.8|149.75|13363
1686581400000|2023-06-12 14:50:00|149.85|149.8|149.95|149.85|149.95|149.85|149.8|149.8|66627
1686581700000|2023-06-12 14:55:00|149.9|149.8|150.05|149.95|150.05|149.95|149.85|149.8|36692
1686582000000|2023-06-12 15:00:00|150|149.9|150.2|150.1|150.25|150.2|149.9|149.8|68369
1686582300000|2023-06-12 15:05:00|150.25|150.15|150.05|149.95|150.25|150.2|150|149.95|54461
1686582600000|2023-06-12 15:10:00|150.1|150|149.95|149.85|150.15|150.1|149.9|149.85|34088
1686582900000|2023-06-12 15:15:00|150|149.9|150|149.9|150.15|150.1|149.95|149.85|89303
1686583200000|2023-06-12 15:20:00|149.95|149.85|150|149.9|150|149.95|149.9|149.85|80163
1686583500000|2023-06-12 15:25:00|149.95|149.85|149.95|149.85|150.05|150|149.9|149.85|59381
1686639600000|2023-06-13 07:00:00|151|150.35|151.7|151.5|152|151.75|150.45|150.15|140754
1686639900000|2023-06-13 07:05:00|151.6|151.4|151.5|151.35|152|151.8|151.4|151.1|123826
1686640200000|2023-06-13 07:10:00|151.45|151.3|151.2|151.1|151.5|151.35|151.2|151|153121
1686640500000|2023-06-13 07:15:00|151.1|150.95|151.2|151.05|151.2|151.05|150.9|150.75|55052
1686640800000|2023-06-13 07:20:00|151.15|151|150.85|150.7|151.2|151.1|150.8|150.7|71525
1686641100000|2023-06-13 07:25:00|150.95|150.75|150.85|150.7|150.95|150.8|150.45|150.35|50035
1686641400000|2023-06-13 07:30:00|150.95|150.75|151.1|150.95|151.15|151.05|150.85|150.7|29729
1686641700000|2023-06-13 07:35:00|151.15|151|151.5|151.35|151.5|151.35|151.15|151|77343
1686642000000|2023-06-13 07:40:00|151.55|151.4|151.45|151.35|151.55|151.5|151.35|151.2|162621
1686642300000|2023-06-13 07:45:00|151.5|151.4|151|150.9|151.5|151.4|150.95|150.85|30749
1686642600000|2023-06-13 07:50:00|151.1|150.95|150.75|150.65|151.1|150.95|150.75|150.65|47158
1686642900000|2023-06-13 07:55:00|150.7|150.6|150.55|150.4|150.75|150.65|150.5|150.4|15658
1686643200000|2023-06-13 08:00:00|150.5|150.35|150.85|150.75|151|150.85|150.5|150.35|52253
1686643500000|2023-06-13 08:05:00|150.9|150.8|150.85|150.7|150.95|150.8|150.85|150.7|34461
1686643800000|2023-06-13 08:10:00|150.8|150.75|150.75|150.7|150.8|150.75|150.6|150.5|22438
1686644100000|2023-06-13 08:15:00|150.7|150.65|150.55|150.45|150.7|150.65|150.45|150.35|82200
1686644400000|2023-06-13 08:20:00|150.5|150.4|150.6|150.5|150.6|150.5|150.5|150.35|18552
1686644700000|2023-06-13 08:25:00|150.55|150.45|150.45|150.35|150.55|150.45|150.4|150.3|24746
1686645000000|2023-06-13 08:30:00|150.4|150.3|150.5|150.4|150.5|150.4|150.35|150.25|11239
1686645300000|2023-06-13 08:35:00|150.45|150.35|150.6|150.5|150.6|150.5|150.45|150.35|15905
1686645600000|2023-06-13 08:40:00|150.5|150.45|150.45|150.4|150.6|150.5|150.45|150.4|43137
1686645900000|2023-06-13 08:45:00|150.5|150.45|150.5|150.4|150.8|150.7|150.5|150.4|16308
1686646200000|2023-06-13 08:50:00|150.55|150.45|150.4|150.3|150.6|150.5|150.4|150.3|28790
1686646500000|2023-06-13 08:55:00|150.35|150.2|150.7|150.5|150.7|150.55|150.3|150.2|30407
1686646800000|2023-06-13 09:00:00|150.65|150.4|150.55|150.45|150.65|150.5|150.45|150.35|29962
1686647100000|2023-06-13 09:05:00|150.5|150.35|150.4|150.3|150.5|150.4|150.4|150.3|15447
1686647400000|2023-06-13 09:10:00|150.45|150.35|150.35|150.25|150.45|150.35|150.3|150.2|25579
1686647700000|2023-06-13 09:15:00|150.4|150.3|150.45|150.35|150.5|150.4|150.35|150.25|15130
1686648000000|2023-06-13 09:20:00|150.4|150.3|150.15|150.05|150.4|150.3|150.15|150.05|17414
1686648300000|2023-06-13 09:25:00|150.1|150|150.1|150|150.1|150|150.05|149.95|34346
1686648600000|2023-06-13 09:30:00|150.05|149.95|150.15|150.05|150.15|150.05|150.05|149.95|24851
1686648900000|2023-06-13 09:35:00|150.1|150.1|150.05|149.95|150.25|150.15|150.05|149.95|12522
1686649200000|2023-06-13 09:40:00|150|149.9|149.75|149.65|150|149.95|149.75|149.65|53967
1686649500000|2023-06-13 09:45:00|149.7|149.6|149.75|149.65|149.95|149.85|149.65|149.55|30248
1686649800000|2023-06-13 09:50:00|149.7|149.6|149.9|149.8|149.9|149.8|149.6|149.5|28011
1686650100000|2023-06-13 09:55:00|149.85|149.7|149.7|149.6|149.85|149.75|149.7|149.6|31543
1686650400000|2023-06-13 10:00:00|149.65|149.55|149.25|149.15|149.65|149.55|149.25|149.15|52506
1686650700000|2023-06-13 10:05:00|149.2|149.2|149.3|149.2|149.35|149.25|149.2|149.15|37147
1686651000000|2023-06-13 10:10:00|149.25|149.15|149.45|149.35|149.45|149.35|149.2|149.1|96227
1686651300000|2023-06-13 10:15:00|149.5|149.4|149.65|149.6|149.65|149.6|149.4|149.3|21968
1686651600000|2023-06-13 10:20:00|149.7|149.65|150|149.9|150|149.95|149.7|149.6|150151
1686651900000|2023-06-13 10:25:00|149.95|149.85|150.15|150.1|150.2|150.1|149.9|149.85|40382
1686652200000|2023-06-13 10:30:00|150.1|150|150.15|150.05|150.2|150.1|149.95|149.9|70976
1686652500000|2023-06-13 10:35:00|150.1|150|150.05|149.95|150.15|150.05|150|149.9|43176
1686652800000|2023-06-13 10:40:00|149.95|149.9|149.9|149.8|150|149.9|149.9|149.8|18405
1686653100000|2023-06-13 10:45:00|149.95|149.85|150|149.95|150.15|150.05|149.95|149.85|41669
1686653400000|2023-06-13 10:50:00|149.95|149.9|150.15|150.05|150.15|150.05|149.9|149.8|27666
1686653700000|2023-06-13 10:55:00|150.1|150|150.15|150.1|150.15|150.1|150|149.9|26380
1686654000000|2023-06-13 11:00:00|150.1|150.05|150.15|150.05|150.4|150.3|150.1|150|126103
1686654300000|2023-06-13 11:05:00|150.1|150|150.1|150|150.2|150|150.1|150|9644
1686654600000|2023-06-13 11:10:00|150.05|149.95|150.1|150|150.1|150.05|150|149.9|78691
1686654900000|2023-06-13 11:15:00|150.05|149.95|150.05|150|150.15|150.05|150|149.95|17417
1686655200000|2023-06-13 11:20:00|150|149.9|150.05|149.95|150.15|150.05|150|149.9|30187
1686655500000|2023-06-13 11:25:00|150.15|150.1|150.15|150.05|150.15|150.1|150.05|150|51634
1686655800000|2023-06-13 11:30:00|150.1|150.1|150.05|150|150.15|150.1|150.05|150|59923
1686656100000|2023-06-13 11:35:00|150.15|150.05|150.1|150|150.15|150.1|150.1|150|17066
1686656400000|2023-06-13 11:40:00|150.15|150.05|150.1|150|150.15|150.1|150.1|150|42680
1686656700000|2023-06-13 11:45:00|150.05|149.95|149.9|149.8|150.1|149.95|149.8|149.7|26573
1686657000000|2023-06-13 11:50:00|149.85|149.85|149.85|149.75|149.9|149.85|149.8|149.75|13386
1686657300000|2023-06-13 11:55:00|149.9|149.8|149.95|149.85|149.95|149.85|149.9|149.75|24384
1686657600000|2023-06-13 12:00:00|149.9|149.8|150|149.9|150|149.9|149.9|149.8|62490
1686657900000|2023-06-13 12:05:00|149.95|149.95|150.2|150.1|150.2|150.1|149.95|149.95|52925
1686658200000|2023-06-13 12:10:00|150.15|150.05|150.3|150.25|150.4|150.3|150.15|150.05|21271
1686658500000|2023-06-13 12:15:00|150.4|150.3|150.5|150.45|150.55|150.45|150.35|150.25|33691
1686658800000|2023-06-13 12:20:00|150.55|150.5|150.55|150.45|150.65|150.55|150.5|150.45|77997
1686659100000|2023-06-13 12:25:00|150.45|150.35|150.4|150.2|150.5|150.45|150.3|150.15|41848
1686659400000|2023-06-13 12:30:00|150.35|150.25|150.35|150.25|150.75|150.6|150|149.55|57736
1686659700000|2023-06-13 12:35:00|150.4|150.2|150.35|150.25|150.5|150.4|150.3|150.2|11715
1686660000000|2023-06-13 12:40:00|150.3|150.2|150.5|150.4|150.6|150.45|150.25|150.15|23784
1686660300000|2023-06-13 12:45:00|150.45|150.3|150.45|150.4|150.5|150.4|150.3|150.2|32869
1686660600000|2023-06-13 12:50:00|150.4|150.35|150.45|150.35|150.5|150.4|150.4|150.3|8340852
1686660900000|2023-06-13 12:55:00|150.4|150.4|150.5|150.4|150.5|150.45|150.4|150.35|39494
1686661200000|2023-06-13 13:00:00|150.55|150.45|150.5|150.45|150.55|150.45|150.5|150.4|109156
1686661500000|2023-06-13 13:05:00|150.45|150.4|150.7|150.6|150.75|150.65|150.45|150.4|168850
1686661800000|2023-06-13 13:10:00|150.65|150.65|150.7|150.65|150.7|150.65|150.65|150.6|6338
1686662100000|2023-06-13 13:15:00|150.65|150.6|150.6|150.5|150.7|150.6|150.45|150.35|28939
1686662400000|2023-06-13 13:20:00|150.55|150.55|150.65|150.6|150.65|150.6|150.55|150.5|44135
1686662700000|2023-06-13 13:25:00|150.6|150.55|150.55|150.45|150.85|150.75|150.5|150.4|264316
1686663000000|2023-06-13 13:30:00|150.5|150.4|150.95|150.85|151|150.9|150.45|150.35|135791
1686663300000|2023-06-13 13:35:00|151|150.9|151.35|151.25|151.6|151.5|150.95|150.9|175663
1686663600000|2023-06-13 13:40:00|151.3|151.15|151.35|151.3|151.5|151.4|151.15|151.05|65116
1686663900000|2023-06-13 13:45:00|151.3|151.25|151|150.9|151.35|151.3|151|150.9|71456
1686664200000|2023-06-13 13:50:00|150.95|150.85|151|150.9|151|150.95|150.9|150.8|99538
1686664500000|2023-06-13 13:55:00|150.95|150.85|150.65|150.55|151|150.95|150.65|150.55|44809
1686664800000|2023-06-13 14:00:00|150.6|150.45|150.45|150.35|150.65|150.45|150.4|150.3|15108
1686665100000|2023-06-13 14:05:00|150.6|150.5|150.95|150.85|150.95|150.9|150.55|150.5|104666
1686665400000|2023-06-13 14:10:00|150.9|150.8|150.9|150.8|150.9|150.8|150.8|150.75|51244
1686665700000|2023-06-13 14:15:00|150.85|150.75|150.6|150.5|150.9|150.75|150.5|150.4|183698
1686666000000|2023-06-13 14:20:00|150.55|150.45|150.9|150.8|150.9|150.8|150.5|150.45|64672
1686666300000|2023-06-13 14:25:00|150.95|150.85|150.75|150.65|150.95|150.85|150.65|150.6|56937
1686666600000|2023-06-13 14:30:00|150.85|150.75|151|150.9|151|150.9|150.8|150.7|32166
1686666900000|2023-06-13 14:35:00|150.95|150.95|151|150.9|151|150.95|150.95|150.9|21152
1686667200000|2023-06-13 14:40:00|150.95|150.95|151.25|151.15|151.25|151.2|150.9|150.8|185862
1686667500000|2023-06-13 14:45:00|151.2|151.2|151.1|151.05|151.25|151.2|151.1|151.05|70457
1686667800000|2023-06-13 14:50:00|151.05|151|151|150.95|151.05|151|150.95|150.9|69601
1686668100000|2023-06-13 14:55:00|151.05|151|151.1|151.05|151.1|151.05|151.05|151|175085
1686668400000|2023-06-13 15:00:00|151.15|151.1|150.6|150.5|151.3|151.2|150.6|150.5|243969
1686668700000|2023-06-13 15:05:00|150.55|150.45|150.7|150.6|150.75|150.65|150.5|150.4|57767
1686669000000|2023-06-13 15:10:00|150.6|150.5|150.75|150.65|150.75|150.7|150.55|150.5|54075
1686669300000|2023-06-13 15:15:00|150.8|150.7|150.85|150.8|151.1|151.05|150.7|150.65|457215
1686669600000|2023-06-13 15:20:00|150.8|150.75|150.8|150.75|151|150.9|150.8|150.7|63069
1686669900000|2023-06-13 15:25:00|150.75|150.65|150.65|150.55|150.75|150.7|150.65|150.55|109540
1686726000000|2023-06-14 07:00:00|151.5|150.8|150.9|150.65|151.5|151|150.4|150|84673
1686726300000|2023-06-14 07:05:00|150.85|150.6|150.75|150.55|150.9|150.7|150.3|150.05|24305
1686726600000|2023-06-14 07:10:00|150.85|150.65|150.8|150.65|150.85|150.65|150.55|150.4|21690
1686726900000|2023-06-14 07:15:00|150.7|150.7|150.9|150.75|150.9|150.75|150.6|150.45|34005
1686727200000|2023-06-14 07:20:00|150.95|150.8|151.15|151|151.2|151.05|150.95|150.75|25952
1686727500000|2023-06-14 07:25:00|151.2|151.05|151.25|151.1|151.4|151.25|151.2|151.05|47876
1686727800000|2023-06-14 07:30:00|151.15|151.15|151|150.85|151.15|151.15|150.95|150.85|13706
1686728100000|2023-06-14 07:35:00|151.1|150.9|151.05|150.9|151.1|150.95|151|150.85|114124
1686728400000|2023-06-14 07:40:00|151|150.95|151.05|150.95|151.1|150.95|150.95|150.85|38344
1686728700000|2023-06-14 07:45:00|151.1|151.05|150.85|150.7|151.25|151.1|150.8|150.65|41315
1686729000000|2023-06-14 07:50:00|150.8|150.65|150.9|150.75|150.95|150.85|150.75|150.65|65027
1686729300000|2023-06-14 07:55:00|150.95|150.8|150.95|150.8|150.95|150.85|150.85|150.8|57919
1686729600000|2023-06-14 08:00:00|150.9|150.85|150.85|150.75|150.95|150.85|150.85|150.75|34709
1686729900000|2023-06-14 08:05:00|150.8|150.65|150.65|150.5|150.8|150.75|150.55|150.45|27884
1686730200000|2023-06-14 08:10:00|150.6|150.55|150.85|150.75|150.85|150.75|150.6|150.55|66097
1686730500000|2023-06-14 08:15:00|150.8|150.8|150.75|150.7|150.9|150.8|150.75|150.65|38942
1686730800000|2023-06-14 08:20:00|150.7|150.65|150.8|150.75|150.85|150.75|150.7|150.65|19253
1686731100000|2023-06-14 08:25:00|150.75|150.7|150.75|150.7|150.75|150.7|150.7|150.65|6164
1686731400000|2023-06-14 08:30:00|150.7|150.65|150.8|150.7|150.8|150.7|150.7|150.6|15998
1686731700000|2023-06-14 08:35:00|150.85|150.75|150.75|150.65|150.9|150.85|150.7|150.6|22977
1686732000000|2023-06-14 08:40:00|150.7|150.6|150.7|150.6|150.75|150.6|150.65|150.6|9324
1686732300000|2023-06-14 08:45:00|150.75|150.65|150.75|150.7|150.85|150.75|150.75|150.65|11806
1686732600000|2023-06-14 08:50:00|150.8|150.75|150.9|150.8|150.9|150.8|150.75|150.7|12659
1686732900000|2023-06-14 08:55:00|150.85|150.75|150.85|150.75|150.85|150.75|150.8|150.7|10295
1686733200000|2023-06-14 09:00:00|150.9|150.8|150.8|150.75|150.9|150.8|150.8|150.7|63045
1686733500000|2023-06-14 09:05:00|150.85|150.7|150.85|150.75|150.95|150.85|150.8|150.7|6579
1686733800000|2023-06-14 09:10:00|150.8|150.7|150.75|150.65|150.8|150.7|150.7|150.6|34079
1686734100000|2023-06-14 09:15:00|150.8|150.7|150.8|150.75|150.8|150.75|150.75|150.65|24323
1686734400000|2023-06-14 09:20:00|150.75|150.7|150.85|150.75|150.85|150.75|150.75|150.65|23211
1686734700000|2023-06-14 09:25:00|150.9|150.8|151.05|151|151.15|151.05|150.9|150.8|65190
1686735000000|2023-06-14 09:30:00|151|150.9|150.95|150.85|151.15|151.05|150.95|150.85|33672
1686735300000|2023-06-14 09:35:00|150.9|150.9|150.9|150.8|150.95|150.9|150.85|150.75|19740
1686735600000|2023-06-14 09:40:00|150.85|150.85|150.85|150.75|150.85|150.85|150.8|150.75|59258
1686735900000|2023-06-14 09:45:00|150.9|150.8|151|150.9|151.1|151|150.9|150.8|16034
1686736200000|2023-06-14 09:50:00|150.95|150.85|150.9|150.85|150.95|150.9|150.9|150.8|4917
1686736500000|2023-06-14 09:55:00|150.95|150.8|151|150.9|151|150.9|150.95|150.8|5403
1686736800000|2023-06-14 10:00:00|150.95|150.85|151|150.9|151|150.95|150.9|150.85|7676
1686737100000|2023-06-14 10:05:00|150.95|150.95|150.9|150.8|151|150.95|150.85|150.8|26023
1686737400000|2023-06-14 10:10:00|150.85|150.85|150.8|150.75|150.9|150.85|150.8|150.7|79793
1686737700000|2023-06-14 10:15:00|150.9|150.8|150.85|150.75|150.9|150.8|150.85|150.75|13072
1686738000000|2023-06-14 10:20:00|150.9|150.8|150.9|150.8|150.9|150.85|150.9|150.8|10451
1686738300000|2023-06-14 10:25:00|150.7|150.65|150.75|150.65|150.8|150.7|150.65|150.55|34577
1686738600000|2023-06-14 10:30:00|150.8|150.7|150.8|150.7|150.8|150.75|150.75|150.65|8037
1686738900000|2023-06-14 10:35:00|150.75|150.65|150.8|150.7|150.8|150.7|150.65|150.55|124547
1686739200000|2023-06-14 10:40:00|150.75|150.65|150.75|150.65|150.85|150.8|150.75|150.65|18844
1686739500000|2023-06-14 10:45:00|150.7|150.7|150.8|150.7|150.8|150.7|150.7|150.7|9219
1686739800000|2023-06-14 10:50:00|150.85|150.75|150.8|150.75|150.85|150.75|150.8|150.7|41993
1686740100000|2023-06-14 10:55:00|150.85|150.7|150.85|150.75|150.9|150.8|150.8|150.7|13597
1686740400000|2023-06-14 11:00:00|150.8|150.7|150.8|150.7|150.8|150.7|150.75|150.7|171758
1686740700000|2023-06-14 11:05:00|150.85|150.75|150.75|150.7|150.85|150.8|150.75|150.7|7781
1686741000000|2023-06-14 11:10:00|150.8|150.65|150.8|150.7|150.8|150.75|150.75|150.65|31222
1686741300000|2023-06-14 11:15:00|||||||||46659
1686741600000|2023-06-14 11:20:00|150.85|150.75|150.75|150.7|150.85|150.8|150.75|150.65|15101
1686741900000|2023-06-14 11:25:00|150.8|150.65|150.85|150.75|150.85|150.75|150.75|150.65|30604
1686742200000|2023-06-14 11:30:00|150.9|150.8|150.85|150.8|150.9|150.85|150.8|150.7|17476
1686742500000|2023-06-14 11:35:00|150.8|150.7|150.85|150.8|150.85|150.8|150.8|150.7|13565
1686742800000|2023-06-14 11:40:00|150.8|150.75|150.9|150.85|151|150.9|150.75|150.65|1867102
1686743100000|2023-06-14 11:45:00|150.95|150.9|150.85|150.8|150.95|150.9|150.85|150.75|44273
1686743400000|2023-06-14 11:50:00|150.9|150.75|150.85|150.8|150.9|150.8|150.85|150.75|10337
1686743700000|2023-06-14 11:55:00|150.9|150.75|150.9|150.8|150.9|150.8|150.9|150.75|8015
1686744000000|2023-06-14 12:00:00|150.85|150.85|150.9|150.8|150.9|150.85|150.85|150.8|16695
1686744300000|2023-06-14 12:05:00|150.85|150.85|150.85|150.75|150.85|150.85|150.85|150.75|21581
1686744600000|2023-06-14 12:10:00|150.9|150.8|150.9|150.85|150.9|150.85|150.9|150.75|6157
1686744900000|2023-06-14 12:15:00|151|150.9|151.05|151|151.05|151|150.95|150.9|20888
1686745200000|2023-06-14 12:20:00|151.1|150.95|151|150.9|151.1|150.95|151|150.9|14675
1686745500000|2023-06-14 12:25:00|150.95|150.95|150.9|150.8|151|150.95|150.9|150.8|19618
1686745800000|2023-06-14 12:30:00|151.1|150.9|150.9|150.8|151.1|150.95|150.9|150.8|25299
1686746100000|2023-06-14 12:35:00|150.85|150.85|150.9|150.85|150.9|150.85|150.85|150.85|12431
1686746400000|2023-06-14 12:40:00|150.85|150.8|150.9|150.8|150.9|150.85|150.85|150.75|24075
1686746700000|2023-06-14 12:45:00|150.85|150.85|150.9|150.8|150.9|150.85|150.85|150.8|33095
1686747000000|2023-06-14 12:50:00|150.85|150.75|150.75|150.65|150.85|150.75|150.7|150.65|31709
1686747300000|2023-06-14 12:55:00|150.7|150.6|150.7|150.6|150.75|150.65|150.65|150.6|24250
1686747600000|2023-06-14 13:00:00|150.65|150.65|150.7|150.65|150.75|150.65|150.65|150.6|6714
1686747900000|2023-06-14 13:05:00|150.75|150.7|150.65|150.6|150.75|150.7|150.65|150.55|11989
1686748200000|2023-06-14 13:10:00|150.7|150.65|150.75|150.65|150.75|150.7|150.65|150.6|17736
1686748500000|2023-06-14 13:15:00|||||||||945
1686748800000|2023-06-14 13:20:00|150.7|150.6|150.8|150.7|150.8|150.7|150.65|150.6|51189
1686749100000|2023-06-14 13:25:00|150.85|150.75|150.75|150.7|150.85|150.75|150.7|150.65|16648
1686749400000|2023-06-14 13:30:00|150.8|150.75|150.95|150.9|151|150.95|150.75|150.7|21195
1686749700000|2023-06-14 13:35:00|151|150.95|150.95|150.85|151|150.95|150.85|150.8|25530
1686750000000|2023-06-14 13:40:00|150.9|150.8|150.85|150.75|150.9|150.8|150.8|150.75|28722
1686750300000|2023-06-14 13:45:00|151.1|150.8|151.05|151|151.15|151.05|151.05|150.8|42996
1686750600000|2023-06-14 13:50:00|151.1|151.05|151.05|151|151.1|151.05|151.05|151|88748
1686750900000|2023-06-14 13:55:00|151|150.95|151|150.95|151.05|151|151|150.9|42090
1686751200000|2023-06-14 14:00:00|150.95|150.9|150.95|150.9|151.05|150.95|150.95|150.85|35119
1686751500000|2023-06-14 14:05:00|150.9|150.85|150.95|150.85|150.95|150.9|150.85|150.8|10049
1686751800000|2023-06-14 14:10:00|150.9|150.75|150.8|150.75|150.95|150.75|150.8|150.7|48423
1686752100000|2023-06-14 14:15:00|150.85|150.8|150.9|150.85|150.9|150.85|150.8|150.75|13907
1686752400000|2023-06-14 14:20:00|150.85|150.8|151|150.95|151|150.95|150.8|150.75|27948
1686752700000|2023-06-14 14:25:00|151.1|151.05|151.3|151.2|151.3|151.25|151.1|151.05|18677
1686753000000|2023-06-14 14:30:00|151.25|151.15|151.35|151.3|151.4|151.3|151.15|151.1|50900
1686753300000|2023-06-14 14:35:00|151.4|151.35|151.4|151.3|151.4|151.35|151.2|151.15|30281
1686753600000|2023-06-14 14:40:00|151.35|151.25|151.1|151|151.35|151.25|151.05|151|29155
1686753900000|2023-06-14 14:45:00|151.05|150.95|150.9|150.8|151.1|151.05|150.8|150.7|28035
1686754200000|2023-06-14 14:50:00|150.85|150.75|150.9|150.8|150.95|150.85|150.8|150.7|45670
1686754500000|2023-06-14 14:55:00|150.85|150.85|150.85|150.8|150.9|150.85|150.85|150.8|24916
1686754800000|2023-06-14 15:00:00|150.95|150.85|150.95|150.85|150.95|150.85|150.9|150.85|51118
1686755100000|2023-06-14 15:05:00|150.9|150.9|150.9|150.8|150.95|150.9|150.85|150.75|54491
1686755400000|2023-06-14 15:10:00|150.85|150.85|150.9|150.85|150.9|150.85|150.85|150.8|109946
1686755700000|2023-06-14 15:15:00|150.95|150.9|150.9|150.85|151|150.95|150.9|150.85|50277
1686756000000|2023-06-14 15:20:00|150.85|150.8|150.8|150.75|150.9|150.85|150.8|150.75|22144
1686756300000|2023-06-14 15:25:00|150.75|150.7|150.95|150.85|150.95|150.85|150.75|150.7|71604
1686812400000|2023-06-15 07:00:00|150.9|150.15|150.3|150.15|150.9|150.45|150.25|150|90180
1686812700000|2023-06-15 07:05:00|150.4|150.05|150|149.8|150.4|150.05|149.75|149.55|54861
1686813000000|2023-06-15 07:10:00|150.15|149.85|150.1|150|150.3|150.15|150.05|149.8|44062
1686813300000|2023-06-15 07:15:00|150.2|150.05|149.85|149.75|150.2|150.05|149.85|149.75|21172
1686813600000|2023-06-15 07:20:00|149.9|149.8|149.85|149.7|150|149.9|149.85|149.7|7026
1686813900000|2023-06-15 07:25:00|149.8|149.65|149.9|149.75|149.9|149.8|149.8|149.65|25554
1686814200000|2023-06-15 07:30:00|149.85|149.7|150.1|149.95|150.15|150|149.75|149.6|23820
1686814500000|2023-06-15 07:35:00|150.25|150.15|150.2|150.1|150.35|150.2|150.2|150.1|13010
1686814800000|2023-06-15 07:40:00|150.15|149.95|150.5|150.4|150.55|150.4|150.05|149.9|48879
1686815100000|2023-06-15 07:45:00|150.55|150.45|150.4|150.3|150.6|150.45|150.35|150.25|35037
1686815400000|2023-06-15 07:50:00|150.45|150.4|150.55|150.4|150.75|150.65|150.45|150.4|8281
1686815700000|2023-06-15 07:55:00|150.5|150.45|150.55|150.4|150.65|150.5|150.4|150.3|9132
1686816000000|2023-06-15 08:00:00|150.5|150.35|150.5|150.4|150.55|150.45|150.4|150.25|57339
1686816300000|2023-06-15 08:05:00|150.55|150.35|150.65|150.55|150.7|150.55|150.4|150.3|15054
1686816600000|2023-06-15 08:10:00|150.6|150.5|150.7|150.55|150.7|150.55|150.45|150.35|26783
1686816900000|2023-06-15 08:15:00|150.65|150.6|150.65|150.5|150.7|150.6|150.4|150.3|60261
1686817200000|2023-06-15 08:20:00|150.6|150.55|150.35|150.2|150.65|150.55|150.35|150.2|32724
1686817500000|2023-06-15 08:25:00|150.3|150.15|150.55|150.45|150.6|150.45|150.25|150.15|10575
1686817800000|2023-06-15 08:30:00|150.5|150.4|150.4|150.3|150.5|150.45|150.4|150.25|53325
1686818100000|2023-06-15 08:35:00|150.35|150.2|150.3|150.2|150.35|150.25|150.1|150|22705
1686818400000|2023-06-15 08:40:00|150.25|150.1|150.35|150.25|150.4|150.3|150.25|150.1|10366
1686818700000|2023-06-15 08:45:00|150.4|150.3|150.35|150.25|150.45|150.35|150.25|150.15|41238
1686819000000|2023-06-15 08:50:00|150.4|150.3|150.35|150.25|150.5|150.4|150.35|150.25|20068
1686819300000|2023-06-15 08:55:00|150.3|150.15|150.4|150.3|150.4|150.3|150.2|150.1|12530
1686819600000|2023-06-15 09:00:00|150.35|150.25|150.4|150.3|150.45|150.35|150.35|150.25|6113
1686819900000|2023-06-15 09:05:00|150.45|150.35|150.5|150.4|150.6|150.5|150.45|150.35|7929
1686820200000|2023-06-15 09:10:00|150.55|150.5|150.5|150.4|150.7|150.6|150.5|150.4|17138
1686820500000|2023-06-15 09:15:00|150.6|150.45|150.55|150.5|150.6|150.55|150.55|150.45|31473
1686820800000|2023-06-15 09:20:00|150.6|150.55|150.55|150.45|150.65|150.55|150.5|150.45|24763
1686821100000|2023-06-15 09:25:00|150.65|150.5|150.6|150.5|150.7|150.65|150.45|150.4|46913
1686821400000|2023-06-15 09:30:00|150.65|150.55|150.6|150.5|150.65|150.55|150.5|150.4|64202
1686821700000|2023-06-15 09:35:00|150.65|150.55|150.65|150.55|150.65|150.55|150.65|150.55|4147
1686822000000|2023-06-15 09:40:00|150.7|150.6|150.7|150.6|150.75|150.65|150.65|150.55|11402
1686822300000|2023-06-15 09:45:00|150.6|150.45|150.45|150.4|150.6|150.5|150.45|150.4|140538
1686822600000|2023-06-15 09:50:00|150.5|150.35|150.55|150.5|150.6|150.5|150.5|150.35|16167
1686822900000|2023-06-15 09:55:00|150.6|150.55|150.65|150.55|150.7|150.6|150.6|150.5|7429
1686823200000|2023-06-15 10:00:00|150.6|150.5|150.6|150.5|150.65|150.55|150.55|150.5|42900
1686823500000|2023-06-15 10:05:00|150.55|150.55|150.55|150.45|150.65|150.55|150.55|150.45|18383
1686823800000|2023-06-15 10:10:00|150.6|150.5|150.25|150.15|150.6|150.5|150.15|150.05|165399
1686824100000|2023-06-15 10:15:00|150.2|150.1|150.25|150.2|150.3|150.2|150.15|150.05|102659
1686824400000|2023-06-15 10:20:00|150.3|150.15|150.15|150.1|150.3|150.2|150.05|149.95|20290
1686824700000|2023-06-15 10:25:00|150.3|150.2|150.15|150.05|150.3|150.2|150.15|150.05|14460
1686825000000|2023-06-15 10:30:00|150.1|150|150.05|149.95|150.15|150|149.95|149.85|22467
1686825300000|2023-06-15 10:35:00|150|149.9|150|149.9|150.05|149.95|149.95|149.85|35535
1686825600000|2023-06-15 10:40:00|150.15|150.05|150.25|150.15|150.25|150.2|150.1|150|13728
1686825900000|2023-06-15 10:45:00|150.2|150.1|150.15|150.05|150.25|150.15|150.05|149.95|10156
1686826200000|2023-06-15 10:50:00|150.2|150|150.25|150.15|150.25|150.15|150.15|150|28236
1686826500000|2023-06-15 10:55:00|150.2|150.1|150.1|150|150.4|150.3|150.05|149.95|335066
1686826800000|2023-06-15 11:00:00|150.15|150.05|150.1|150|150.15|150.05|150|149.85|33263
1686827100000|2023-06-15 11:05:00|150.05|149.9|150.2|150.1|150.2|150.1|150|149.9|21111
1686827400000|2023-06-15 11:10:00|150.15|150.05|150.05|149.95|150.15|150.05|150|149.85|24421
1686827700000|2023-06-15 11:15:00|150|149.85|149.85|149.75|150|149.85|149.85|149.75|35678
1686828000000|2023-06-15 11:20:00|149.8|149.65|149.75|149.65|149.85|149.75|149.7|149.6|14433
1686828300000|2023-06-15 11:25:00|149.7|149.6|149.55|149.45|149.75|149.65|149.55|149.45|12209
1686828600000|2023-06-15 11:30:00|149.6|149.5|149.65|149.55|149.65|149.55|149.6|149.5|7795
1686828900000|2023-06-15 11:35:00|149.6|149.5|149.6|149.5|149.65|149.6|149.55|149.5|13080
1686829200000|2023-06-15 11:40:00|149.5|149.4|149.5|149.4|149.5|149.45|149.5|149.4|23779
1686829500000|2023-06-15 11:45:00|149.55|149.45|149.45|149.35|149.55|149.45|149.4|149.3|27686
1686829800000|2023-06-15 11:50:00|149.5|149.4|149.65|149.55|149.65|149.6|149.5|149.35|26326
1686830100000|2023-06-15 11:55:00|149.7|149.6|149.75|149.65|149.8|149.7|149.7|149.55|9323
1686830400000|2023-06-15 12:00:00|149.7|149.6|149.7|149.6|149.75|149.65|149.6|149.55|12991
1686830700000|2023-06-15 12:05:00|149.75|149.65|149.85|149.75|149.85|149.8|149.75|149.6|11474
1686831000000|2023-06-15 12:10:00|149.8|149.7|150.05|149.95|150.05|149.95|149.8|149.7|25443
1686831300000|2023-06-15 12:15:00|150|149.85|150.15|150.05|150.15|150.1|150|149.85|49525
1686831600000|2023-06-15 12:20:00|150.1|150|150.05|149.95|150.1|150|150|149.9|12550
1686831900000|2023-06-15 12:25:00|150|149.9|149.95|149.75|150.15|150.05|149.95|149.75|8693
1686832200000|2023-06-15 12:30:00|149.9|149.8|150.05|149.95|150.05|149.95|149.9|149.8|11948
1686832500000|2023-06-15 12:35:00|149.95|149.85|149.75|149.65|149.95|149.9|149.75|149.65|30239
1686832800000|2023-06-15 12:40:00|149.7|149.7|149.55|149.45|149.7|149.7|149.45|149.35|16204
1686833100000|2023-06-15 12:45:00|149.6|149.5|149.9|149.8|149.9|149.8|149.6|149.5|15871
1686833400000|2023-06-15 12:50:00|149.95|149.85|149.95|149.85|149.95|149.85|149.85|149.75|10897
1686833700000|2023-06-15 12:55:00|149.9|149.7|149.65|149.55|149.95|149.75|149.6|149.5|23088
1686834000000|2023-06-15 13:00:00|149.6|149.5|149.9|149.8|149.9|149.8|149.6|149.5|19805
1686834300000|2023-06-15 13:05:00|149.85|149.7|149.75|149.65|149.9|149.7|149.75|149.65|92120
1686834600000|2023-06-15 13:10:00|149.7|149.6|149.25|149.15|149.7|149.6|149.25|149.15|74833
1686834900000|2023-06-15 13:15:00|149.3|149.1|149.55|149.45|149.55|149.45|149.2|149.1|41479
1686835200000|2023-06-15 13:20:00|149.5|149.4|149.55|149.45|149.7|149.65|149.5|149.4|44539
1686835500000|2023-06-15 13:25:00|149.6|149.4|149.55|149.5|149.7|149.6|149.55|149.4|28987
1686835800000|2023-06-15 13:30:00|149.6|149.45|150|149.85|150.1|150.05|149.55|149.4|81034
1686836100000|2023-06-15 13:35:00|149.95|149.9|150.25|150.15|150.25|150.2|149.95|149.85|19384
1686836400000|2023-06-15 13:40:00|150.3|150.2|150.5|150.4|150.5|150.45|150.25|150.15|15769
1686836700000|2023-06-15 13:45:00|150.45|150.35|150.3|150.25|150.6|150.5|150.3|150.25|64920
1686837000000|2023-06-15 13:50:00|150.35|150.2|150.3|150.2|150.4|150.3|150.15|150.1|15180
1686837300000|2023-06-15 13:55:00|150.25|150.25|150.25|150.2|150.3|150.25|150.25|150.2|17144
1686837600000|2023-06-15 14:00:00|150.3|150.25|150.3|150.2|150.45|150.4|150.3|150.2|76010
1686837900000|2023-06-15 14:05:00|150.25|150.15|150.3|150.25|150.4|150.35|150.2|150.15|41257
1686838200000|2023-06-15 14:10:00|150.25|150.2|150.25|150.15|150.3|150.25|150.15|150.1|11220
1686838500000|2023-06-15 14:15:00|150.2|150.1|150.1|150|150.2|150.15|150.05|150|50656
1686838800000|2023-06-15 14:20:00|150.05|150.05|150.15|150.05|150.15|150.05|150.05|150|7805
1686839100000|2023-06-15 14:25:00|150.3|150.2|150.25|150.15|150.35|150.25|150.2|150.15|18880
1686839400000|2023-06-15 14:30:00|150.2|150.1|150.2|150.15|150.25|150.15|150.15|150.1|18970
1686839700000|2023-06-15 14:35:00|150.15|150.1|149.95|149.85|150.15|150.1|149.9|149.85|52757
1686840000000|2023-06-15 14:40:00|149.9|149.8|150.2|150.15|150.2|150.15|149.9|149.8|39133
1686840300000|2023-06-15 14:45:00|150.3|150.1|150.2|150.1|150.3|150.25|150.15|150.1|64397
1686840600000|2023-06-15 14:50:00|150.15|150.05|149.9|149.8|150.15|150.1|149.85|149.8|94558
1686840900000|2023-06-15 14:55:00|149.85|149.85|150.15|150.1|150.15|150.1|149.85|149.75|230588
1686841200000|2023-06-15 15:00:00|150.2|150|150|149.9|150.2|150.1|149.9|149.8|76778
1686841500000|2023-06-15 15:05:00|149.95|149.85|149.95|149.85|150|149.9|149.9|149.85|17093
1686841800000|2023-06-15 15:10:00|150|149.9|150.3|150.2|150.3|150.2|149.9|149.85|68313
1686842100000|2023-06-15 15:15:00|150.25|150.1|150.2|150.15|150.35|150.25|150.2|150.1|59242
1686842400000|2023-06-15 15:20:00|150.25|150.3|150.3|150.2|150.4|150.3|150.25|150.15|24413
1686842700000|2023-06-15 15:25:00|150.25|150.25|150.25|150.2|150.3|150.25|150.15|150.1|52039
1686898800000|2023-06-16 07:00:00|150.45|150|150.4|150.25|150.45|150.25|149.35|148.95|75133
1686899100000|2023-06-16 07:05:00|150.2|150.3|150.1|150|150.25|150.3|149.8|149.6|30913
1686899400000|2023-06-16 07:10:00|150|149.85|149.85|149.65|150.05|149.95|149.8|149.65|16943
1686899700000|2023-06-16 07:15:00|149.8|149.7|150.2|150.05|150.2|150.05|149.65|149.5|57024
1686900000000|2023-06-16 07:20:00|150.15|149.95|150.1|150|150.25|150.1|150.1|149.95|26734
1686900300000|2023-06-16 07:25:00|150.15|149.85|149.95|149.85|150.15|149.9|149.95|149.85|22167
1686900600000|2023-06-16 07:30:00|150|149.75|149.8|149.65|150|149.8|149.65|149.5|47098
1686900900000|2023-06-16 07:35:00|149.85|149.7|150.15|150.05|150.2|150.1|149.85|149.65|46785
1686901200000|2023-06-16 07:40:00|150.2|150.1|150.05|149.95|150.2|150.15|150.05|149.95|23862
1686901500000|2023-06-16 07:45:00|150.1|150|150.2|150.1|150.2|150.1|150.1|150|8166
1686901800000|2023-06-16 07:50:00|150.15|150.05|150.15|150.05|150.2|150.1|150.1|150|24138
1686902100000|2023-06-16 07:55:00|150.2|150.1|150.1|150|150.2|150.15|150.1|150|31952
1686902400000|2023-06-16 08:00:00|150.15|150.05|150.2|150.1|150.2|150.1|150.1|150|28656
1686902700000|2023-06-16 08:05:00|150.15|150.05|149.9|149.8|150.15|150.1|149.9|149.8|19604
1686903000000|2023-06-16 08:10:00|149.95|149.85|150.1|150|150.2|150.1|149.95|149.85|38928
1686903300000|2023-06-16 08:15:00|150|149.9|150.2|150.1|150.2|150.15|149.95|149.85|45959
1686903600000|2023-06-16 08:20:00|150.25|150.15|150.25|150.15|150.25|150.2|150.2|150.1|22640
1686903900000|2023-06-16 08:25:00|150.2|150.1|150.4|150.3|150.4|150.3|150.2|150.1|8755
1686904200000|2023-06-16 08:30:00|150.35|150.25|150.4|150.3|150.5|150.45|150.3|150.25|28999
1686904500000|2023-06-16 08:35:00|150.45|150.35|150.3|150.2|150.45|150.35|150.25|150.15|23310
1686904800000|2023-06-16 08:40:00|150.35|150.25|150.35|150.25|150.45|150.35|150.3|150.25|44060
1686905100000|2023-06-16 08:45:00|150.4|150.3|150.55|150.45|150.55|150.45|150.35|150.25|20157
1686905400000|2023-06-16 08:50:00|150.6|150.5|150.75|150.65|150.75|150.7|150.6|150.45|48815
1686905700000|2023-06-16 08:55:00|150.8|150.7|150.95|150.85|151.1|151|150.8|150.7|42162
1686906000000|2023-06-16 09:00:00|150.85|150.75|150.95|150.85|151|150.95|150.75|150.7|134051
1686906300000|2023-06-16 09:05:00|151.1|150.95|150.65|150.55|151.15|151.05|150.6|150.5|37351
1686906900000|2023-06-16 09:15:00|150.7|150.5|150.5|150.4|150.7|150.5|150.3|150.2|7014677
1686907200000|2023-06-16 09:20:00|150.45|150.35|150.15|150.05|150.55|150.45|150.15|150.05|96902
1686907500000|2023-06-16 09:25:00|150.1|150|150.25|150.15|150.25|150.15|150.05|149.95|8966
1686907800000|2023-06-16 09:30:00|150.2|150.1|150.35|150.25|150.35|150.25|150.2|150.1|41736
1686908100000|2023-06-16 09:35:00|150.3|150.2|150.25|150.15|150.3|150.25|150.25|150.15|22000
1686908400000|2023-06-16 09:40:00|150.35|150.2|150.35|150.25|150.4|150.35|150.25|150.15|48707
1686908700000|2023-06-16 09:45:00|150.4|150.3|150.4|150.35|150.4|150.35|150.3|150.25|54023
1686909000000|2023-06-16 09:50:00|150.45|150.4|150.85|150.8|150.9|150.85|150.45|150.4|111552
1686909300000|2023-06-16 09:55:00|150.9|150.85|150.85|150.8|151.1|151|150.85|150.8|81947
1686909600000|2023-06-16 10:00:00|150.8|150.75|150.65|150.6|151|150.9|150.65|150.6|10768
1686909900000|2023-06-16 10:05:00|150.7|150.5|150.7|150.55|150.7|150.6|150.5|150.45|54253
1686910200000|2023-06-16 10:10:00|150.65|150.45|150.35|150.25|150.65|150.55|150.3|150.2|69262
1686910500000|2023-06-16 10:15:00|150.3|150.2|150.4|150.3|150.4|150.35|150.25|150.15|15172
1686910800000|2023-06-16 10:20:00|150.3|150.2|150.25|150.15|150.3|150.2|150.15|150.05|26781
1686911100000|2023-06-16 10:25:00|150.15|150|150.1|150|150.15|150.05|150.05|149.95|15269
1686911400000|2023-06-16 10:30:00|150.05|149.95|149.95|149.85|150.05|149.95|149.9|149.8|25581
1686911700000|2023-06-16 10:35:00|149.9|149.8|149.85|149.75|149.95|149.85|149.8|149.7|36912
1686912000000|2023-06-16 10:40:00|149.9|149.8|149.95|149.85|149.95|149.85|149.8|149.75|30181
1686912300000|2023-06-16 10:45:00|149.9|149.8|149.75|149.65|149.9|149.8|149.7|149.6|27024
1686912600000|2023-06-16 10:50:00|149.7|149.7|149.8|149.7|149.8|149.75|149.7|149.7|5401
1686912900000|2023-06-16 10:55:00|149.75|149.8|149.95|149.9|150|149.9|149.75|149.75|12864
1686913200000|2023-06-16 11:00:00|150|149.85|150.1|150|150.1|150|150|149.85|16292
1686913500000|2023-06-16 11:05:00|150.05|150.05|150.05|150|150.1|150.05|150.05|149.95|48930
1686913800000|2023-06-16 11:10:00|150|149.95|150.15|150.05|150.15|150.05|150|149.95|13530
1686914100000|2023-06-16 11:15:00|150.2|150.1|150.25|150.2|150.3|150.2|150.2|150.1|11254
1686914400000|2023-06-16 11:20:00|150.3|150.1|150.3|150.2|150.3|150.2|150.05|149.95|128710
1686914700000|2023-06-16 11:25:00|150.15|150.05|150.2|150.1|150.25|150.15|150|149.9|23699
1686915000000|2023-06-16 11:30:00|150.15|150.15|150.1|150|150.15|150.15|150.1|150|16441
1686915300000|2023-06-16 11:35:00|150.15|150.05|150.1|150.05|150.2|150.1|150.1|150.05|13796
1686915600000|2023-06-16 11:40:00||150||150.05||150.05||150|12441
1686915900000|2023-06-16 11:45:00|150|150|150.2|150.1|150.2|150.1|150|149.95|20026
1686916200000|2023-06-16 11:50:00|150.15|150.05|150.15|150.05|150.2|150.15|150.15|150.05|16398
1686916500000|2023-06-16 11:55:00|150.2|150.1|150.25|150.2|150.25|150.2|150.2|150.1|6139
1686916800000|2023-06-16 12:00:00|150.2|150.15|150.15|150.1|150.2|150.15|150.1|150.05|17566
1686917100000|2023-06-16 12:05:00|150.2|150.05|150.1|150.05|150.2|150.05|150.05|150|23907
1686917400000|2023-06-16 12:10:00|150.2|150|150|149.9|150.2|150.05|150|149.9|18614
1686917700000|2023-06-16 12:15:00|149.95|149.95|149.95|149.85|150|149.95|149.85|149.8|16069
1686918000000|2023-06-16 12:20:00|149.8|149.7|149.75|149.65|149.85|149.75|149.65|149.6|13981
1686918300000|2023-06-16 12:25:00|149.8|149.7|149.75|149.65|149.8|149.75|149.75|149.65|9918
1686918600000|2023-06-16 12:30:00|149.7|149.6|149.9|149.8|149.9|149.8|149.7|149.6|15543
1686918900000|2023-06-16 12:35:00|149.95|149.85|149.9|149.85|149.95|149.9|149.9|149.85|12256
1686919200000|2023-06-16 12:40:00|149.95|149.9|150.3|150.2|150.3|150.2|149.95|149.85|23893
1686919500000|2023-06-16 12:45:00|150.4|150.25|150.3|150.2|150.4|150.3|150.25|150.2|19756
1686919800000|2023-06-16 12:50:00|150.35|150.25|150.5|150.4|150.5|150.4|150.3|150.25|5932
1686920100000|2023-06-16 12:55:00|150.55|150.45|150.45|150.4|150.55|150.5|150.45|150.4|24127
1686920400000|2023-06-16 13:00:00|150.5|150.3|150.65|150.55|150.65|150.6|150.4|150.3|16963
1686920700000|2023-06-16 13:05:00|150.55|150.45|150.5|150.4|150.55|150.5|150.5|150.4|6803
1686921000000|2023-06-16 13:10:00|150.6|150.5|150.9|150.8|150.9|150.8|150.6|150.5|84083
1686921300000|2023-06-16 13:15:00|150.85|150.75|151|150.9|151|150.9|150.85|150.75|39477
1686921600000|2023-06-16 13:20:00|150.95|150.85|150.9|150.8|151|150.9|150.85|150.7|99350
1686921900000|2023-06-16 13:25:00|151|150.85|150.95|150.85|151|150.95|150.95|150.85|39684
1686922200000|2023-06-16 13:30:00|150.9|150.9|150.85|150.75|150.95|150.9|150.65|150.55|45189
1686922500000|2023-06-16 13:35:00|150.8|150.7|150.65|150.55|150.85|150.7|150.4|150.3|25934
1686922800000|2023-06-16 13:40:00|150.75|150.65|150.7|150.6|150.85|150.75|150.65|150.55|24500
1686923100000|2023-06-16 13:45:00|150.65|150.55|150.55|150.45|150.65|150.55|150.4|150.3|85577
1686923400000|2023-06-16 13:50:00|150.5|150.5|150.8|150.75|150.85|150.75|150.5|150.5|22906
1686923700000|2023-06-16 13:55:00|150.85|150.8|150.9|150.75|150.95|150.85|150.85|150.75|24550
1686924000000|2023-06-16 14:00:00|150.85|150.8|150.9|150.8|150.95|150.85|150.75|150.65|80400
1686924300000|2023-06-16 14:05:00|150.95|150.85|151|150.95|151|150.95|150.85|150.75|43772
1686924600000|2023-06-16 14:10:00|151.05|150.9|151.15|151.05|151.15|151.05|150.95|150.9|115625
1686924900000|2023-06-16 14:15:00|151.1|151|151.1|151.05|151.2|151.15|151|150.9|113271
1686925200000|2023-06-16 14:20:00|151.05|150.95|151.2|151.1|151.25|151.2|151|150.95|16427
1686925500000|2023-06-16 14:25:00|151.25|151.15|151.35|151.3|151.4|151.3|151.15|151.1|53422
1686925800000|2023-06-16 14:30:00|151.4|151.35|151.25|151.2|151.4|151.35|151.25|151.2|35906
1686926100000|2023-06-16 14:35:00|151.2|151.15|151.15|151.1|151.25|151.2|151|150.9|80694
1686926400000|2023-06-16 14:40:00|151.1|151.05|151.05|150.95|151.15|151.05|151|150.95|38730
1686926700000|2023-06-16 14:45:00|151.1|151|151.2|151.15|151.25|151.15|151.05|151|25952
1686927000000|2023-06-16 14:50:00|151.25|151.2|151.2|151.1|151.25|151.2|151.15|151.1|97863
1686927300000|2023-06-16 14:55:00|151.25|151.15|151|150.9|151.25|151.2|151|150.9|76996
1686927600000|2023-06-16 15:00:00|150.95|150.85|151|150.9|151|150.95|150.8|150.7|48967
1686927900000|2023-06-16 15:05:00|150.95|150.95|151.1|151.05|151.15|151.05|150.85|150.75|19591
1686928200000|2023-06-16 15:10:00|151.05|151|151.1|151.05|151.15|151.1|151.05|150.95|37979
1686928500000|2023-06-16 15:15:00|151|150.9|151.05|150.95|151.05|150.95|150.95|150.85|36005
1686928800000|2023-06-16 15:20:00|151|150.9|150.8|150.7|151|150.9|150.75|150.65|106852
1686929100000|2023-06-16 15:25:00|150.85|150.75|150.7|150.6|150.85|150.75|150.6|150.55|66529
1687158000000|2023-06-19 07:00:00|151.2|150.7|153.75|153.4|153.85|153.4|150.95|150.7|239944
1687158300000|2023-06-19 07:05:00|153.7|153.2|153.25|153|154.2|154.05|153.05|152.8|587456
1687158600000|2023-06-19 07:10:00|153.2|153.05|153.9|153.7|154.15|153.95|153.2|153.05|99526
1687158900000|2023-06-19 07:15:00|153.95|153.65|153.6|153.4|153.95|153.85|153.55|153.3|45907
1687159200000|2023-06-19 07:20:00|153.55|153.45|153.4|153.25|153.7|153.5|153.35|153.25|135421
1687159500000|2023-06-19 07:25:00|153.5|153.3|153.65|153.5|153.8|153.7|153.5|153.3|102848
1687159800000|2023-06-19 07:30:00|153.6|153.55|153.95|153.85|153.95|153.85|153.55|153.4|47530
1687160100000|2023-06-19 07:35:00|154|153.95|154.4|154.2|154.7|154.55|154|153.9|122020
1687160400000|2023-06-19 07:40:00|154.35|154.15|153.65|153.5|154.35|154.2|153.65|153.5|130740
1687160700000|2023-06-19 07:45:00|153.75|153.6|153.05|152.9|153.75|153.65|153.05|152.85|51733
1687161000000|2023-06-19 07:50:00|153.2|152.95|153.4|153.25|153.6|153.45|153.15|152.9|45246
1687161300000|2023-06-19 07:55:00|153.5|153.4|153|152.85|153.55|153.45|152.9|152.75|31461
1687161600000|2023-06-19 08:00:00|152.95|152.8|153.25|153.1|153.25|153.1|152.95|152.8|36179
1687161900000|2023-06-19 08:05:00|153.2|153.05|153|152.85|153.25|153.05|152.65|152.5|54116
1687162200000|2023-06-19 08:10:00|152.95|152.9|152.7|152.6|152.95|152.9|152.7|152.55|11932
1687162500000|2023-06-19 08:15:00|152.75|152.45|152.55|152.4|152.75|152.45|152.4|152.3|14913
1687162800000|2023-06-19 08:20:00|152.45|152.35|152.65|152.55|152.65|152.55|152.45|152.35|32298
1687163100000|2023-06-19 08:25:00|152.5|152.35|152.2|152.1|152.6|152.5|152.2|152.05|60056
1687163400000|2023-06-19 08:30:00|152.3|152.2|152.35|152.25|152.4|152.3|152.3|152.15|22791
1687163700000|2023-06-19 08:35:00|152.25|152.2|152.3|152.2|152.3|152.25|152.2|152.1|60467
1687164000000|2023-06-19 08:40:00|152.4|152.25|152.45|152.35|152.5|152.4|152.2|152.05|44103
1687164300000|2023-06-19 08:45:00|152.5|152.4|152.65|152.55|152.7|152.55|152.45|152.35|17412
1687164600000|2023-06-19 08:50:00|152.6|152.5|152.55|152.45|152.7|152.6|152.5|152.35|15083
1687164900000|2023-06-19 08:55:00|152.6|152.5|152.6|152.5|152.7|152.6|152.55|152.5|13231
1687165200000|2023-06-19 09:00:00|152.65|152.55|152.75|152.65|152.85|152.75|152.6|152.5|58560
1687165500000|2023-06-19 09:05:00|152.8|152.7|152.8|152.75|152.85|152.8|152.8|152.7|6981
1687165800000|2023-06-19 09:10:00|152.7|152.6|152.95|152.85|152.95|152.85|152.7|152.6|16641
1687166100000|2023-06-19 09:15:00|152.9|152.9|152.7|152.6|152.9|152.9|152.7|152.6|20130
1687166400000|2023-06-19 09:20:00|152.75|152.65|152.85|152.75|152.85|152.75|152.75|152.65|38014
1687166700000|2023-06-19 09:25:00|152.75|152.65|152.85|152.75|152.85|152.8|152.65|152.55|25677
1687167000000|2023-06-19 09:30:00|152.9||152.85||152.9||152.85||3451
1687167300000|2023-06-19 09:35:00|152.8|152.65|152.8|152.7|152.8|152.7|152.75|152.65|5699
1687167600000|2023-06-19 09:40:00|152.7|152.6|152.7|152.6|152.8|152.65|152.65|152.55|22207
1687167900000|2023-06-19 09:45:00|152.65|152.5|152.7|152.6|152.7|152.6|152.6|152.5|20471
1687168200000|2023-06-19 09:50:00|152.65|152.65|152.8|152.7|152.8|152.7|152.65|152.65|22008
1687168500000|2023-06-19 09:55:00|152.75|152.65|152.7|152.6|152.75|152.65|152.65|152.6|9631
1687168800000|2023-06-19 10:00:00|152.75|152.65|152.75|152.65|152.8|152.7|152.75|152.65|21097
1687169100000|2023-06-19 10:05:00|||||||||9324
1687169400000|2023-06-19 10:10:00|152.7|152.6|152.7|152.6|152.75|152.65|152.65|152.6|4843
1687169700000|2023-06-19 10:15:00|152.65|152.5|152.7|152.6|152.7|152.6|152.6|152.5|5023
1687170000000|2023-06-19 10:20:00|152.65|152.55|152.4|152.3|152.65|152.55|152.4|152.3|18396
1687170300000|2023-06-19 10:25:00|152.45|152.35|152.45|152.35|152.45|152.35|152.4|152.3|2277
1687170600000|2023-06-19 10:30:00|152.4|152.3|152.4|152.3|152.4|152.3|152.3|152.2|5251
1687170900000|2023-06-19 10:35:00|152.35|152.25|152.45|152.35|152.45|152.35|152.35|152.25|38369
1687171200000|2023-06-19 10:40:00|152.4|152.3|152.55|152.45|152.65|152.6|152.4|152.25|33088
1687171500000|2023-06-19 10:45:00|152.6|152.5|152.45|152.35|152.6|152.5|152.45|152.35|13211
1687171800000|2023-06-19 10:50:00|152.5|152.4|152.5|152.4|152.55|152.45|152.5|152.4|16379
1687172100000|2023-06-19 10:55:00|152.45|152.35|152.6|152.5|152.65|152.55|152.45|152.35|26859
1687172400000|2023-06-19 11:00:00|152.7|152.6|152.8|152.7|152.8|152.7|152.65|152.55|18177
1687172700000|2023-06-19 11:05:00|152.75|152.65|152.8|152.7|152.8|152.7|152.75|152.65|10604
1687173000000|2023-06-19 11:10:00|152.85|152.75|152.85|152.75|152.85|152.8|152.85|152.75|20304
1687173300000|2023-06-19 11:15:00|152.95|152.9|152.9|152.85|153.1|153|152.9|152.8|48711
1687173600000|2023-06-19 11:20:00|152.85|152.8|152.9|152.8|152.9|152.8|152.85|152.75|40514
1687173900000|2023-06-19 11:25:00|152.95|152.85|152.9|152.8|152.95|152.85|152.9|152.8|4167
1687174200000|2023-06-19 11:30:00|152.85|152.75|152.8|152.7|152.85|152.75|152.75|152.65|28554
1687174500000|2023-06-19 11:35:00|152.75|152.65|152.6|152.5|152.8|152.65|152.6|152.5|10718
1687174800000|2023-06-19 11:40:00|152.55|152.45|152.5|152.4|152.55|152.45|152.5|152.4|16832
1687175100000|2023-06-19 11:45:00|152.4|152.3|152.45|152.35|152.55|152.45|152.4|152.3|113240
1687175400000|2023-06-19 11:50:00|152.5|152.4|152.45|152.35|152.55|152.45|152.45|152.35|23747
1687175700000|2023-06-19 11:55:00|152.5|152.4|152.7|152.6|152.7|152.6|152.45|152.35|21387
1687176000000|2023-06-19 12:00:00|152.65|152.55|153.15|153.05|153.3|153.15|152.65|152.55|95551
1687176300000|2023-06-19 12:05:00|153.1|153|153|152.9|153.1|153|153|152.9|14243
1687176600000|2023-06-19 12:10:00|153.05|152.95|153|152.9|153.05|152.95|152.95|152.85|12342
1687176900000|2023-06-19 12:15:00|153.05|152.95|152.85|152.75|153.05|153|152.85|152.75|77345
1687177200000|2023-06-19 12:20:00|152.9|152.8|152.95|152.85|152.95|152.85|152.9|152.8|70520
1687177500000|2023-06-19 12:25:00|153|152.9|153|152.9|153|152.9|152.95|152.8|39674
1687177800000|2023-06-19 12:30:00|152.95|152.95|153.15|153.05|153.3|153.2|152.95|152.95|36704
1687178100000|2023-06-19 12:35:00|153.2|153.1|153.2|153.1|153.2|153.1|153.2|153.1|1713
1687178400000|2023-06-19 12:40:00|153.25|153.15|153.15|153.05|153.3|153.2|153.15|153.05|9535
1687178700000|2023-06-19 12:45:00|153.2|153.1|153.3|153.2|153.35|153.3|153.2|153.1|202743
1687179000000|2023-06-19 12:50:00|153.25|153.1|153.2|153.1|153.3|153.2|153.2|153.1|65048
1687179300000|2023-06-19 12:55:00|153.15|153.05|153.2|153.1|153.25|153.1|153.15|153.05|57680
1687179600000|2023-06-19 13:00:00|153.15|153.15|153.45|153.35|153.45|153.35|153.15|153.15|31239
1687179900000|2023-06-19 13:05:00|153.3|153.2|153.35|153.25|153.35|153.25|153.3|153.2|32547
1687180200000|2023-06-19 13:10:00|153.45|153.3|153.25|153.15|153.45|153.3|153.2|153.1|29811
1687180500000|2023-06-19 13:15:00|153.3|153.2|153.3|153.2|153.3|153.2|153.25|153.15|24382
1687180800000|2023-06-19 13:20:00|153.25|153.15|153.2|153.15|153.3|153.2|153.2|153.15|25191
1687181100000|2023-06-19 13:25:00|153.25|153.1|152.85|152.75|153.25|153.15|152.85|152.75|129101
1687181400000|2023-06-19 13:30:00|152.9|152.8|152.85|152.8|153|152.9|152.8|152.75|16377
1687181700000|2023-06-19 13:35:00|152.8|152.7|152.85|152.75|152.85|152.75|152.6|152.45|48739
1687182000000|2023-06-19 13:40:00|152.8|152.65|152.75|152.65|152.85|152.75|152.6|152.5|45809
1687182300000|2023-06-19 13:45:00|152.7|152.55|152.65|152.55|152.7|152.6|152.5|152.4|42499
1687182600000|2023-06-19 13:50:00|152.7|152.65|152.6|152.5|152.7|152.65|152.5|152.45|33707
1687182900000|2023-06-19 13:55:00|152.65|152.55|152.4|152.3|152.65|152.55|152.3|152.25|47089
1687183200000|2023-06-19 14:00:00|152.35|152.25|152.8|152.7|152.8|152.7|152.35|152.25|46913
1687183500000|2023-06-19 14:05:00|152.85|152.75|152.85|152.75|152.9|152.8|152.7|152.65|11435
1687183800000|2023-06-19 14:10:00|152.9|152.8|152.85|152.75|152.95|152.85|152.8|152.7|20612
1687184100000|2023-06-19 14:15:00|152.65|152.55|152.7|152.6|152.7|152.6|152.6|152.5|65885
1687184400000|2023-06-19 14:20:00|152.65|152.55|152.7|152.65|152.7|152.65|152.65|152.55|9407
1687184700000|2023-06-19 14:25:00|152.65|152.6|152.75|152.65|152.75|152.65|152.65|152.55|32751
1687185000000|2023-06-19 14:30:00|152.7|152.7|152.75|152.7|152.8|152.7|152.65|152.55|48100
1687185300000|2023-06-19 14:35:00|152.8|152.65|152.75|152.65|152.8|152.7|152.7|152.65|16801
1687185600000|2023-06-19 14:40:00|152.85|152.7|152.85|152.75|152.85|152.75|152.75|152.7|17658
1687185900000|2023-06-19 14:45:00|152.8|152.8|152.75|152.65|152.85|152.8|152.75|152.65|8188
1687186200000|2023-06-19 14:50:00|152.7|152.6|152.55|152.5|152.75|152.65|152.5|152.45|16052
1687186500000|2023-06-19 14:55:00|152.5|152.45|152.4|152.3|152.5|152.45|152.35|152.25|30516
1687186800000|2023-06-19 15:00:00|152.35|152.35|152.65|152.55|152.65|152.6|152.35|152.3|38601
1687187100000|2023-06-19 15:05:00|152.6|152.6|153.15|153.05|153.15|153.05|152.6|152.6|54962
1687187400000|2023-06-19 15:10:00|153.2|153.1|153.45|153.35|153.5|153.45|153.15|153.1|42565
1687187700000|2023-06-19 15:15:00|153.5|153.4|153.45|153.4|153.5|153.45|153.45|153.4|29372
1687188000000|2023-06-19 15:20:00|153.5|153.45|153.65|153.6|153.65|153.6|153.45|153.4|85578
1687188300000|2023-06-19 15:25:00|153.6|153.55|153.65|153.6|153.7|153.6|153.6|153.55|70996
1687244400000|2023-06-20 07:00:00|153.95|153.55|154.8|154.5|154.9|154.65|153.85|153.55|240571
1687244700000|2023-06-20 07:05:00|154.75|154.45|154.75|154.55|155.2|155.05|154.6|154.4|135426
1687245000000|2023-06-20 07:10:00|154.7|154.5|154.25|154.1|154.7|154.5|154.05|153.85|72743
1687245300000|2023-06-20 07:15:00|154.05|153.9|154.55|154.35|154.65|154.55|154.05|153.9|73532
1687245600000|2023-06-20 07:20:00|154.6|154.4|154|153.85|154.6|154.4|154|153.85|47670
1687245900000|2023-06-20 07:25:00|153.95|153.8|154.05|153.95|154.15|154|153.95|153.8|39569
1687246200000|2023-06-20 07:30:00|154|153.9|154.35|154.2|154.35|154.25|153.85|153.75|33705
1687246500000|2023-06-20 07:35:00|154.45|154.25|154.35|154.2|154.45|154.35|154.3|154.2|26051
1687246800000|2023-06-20 07:40:00|154.25|154.15|154|153.9|154.3|154.15|154|153.9|12948
1687247100000|2023-06-20 07:45:00|153.95|153.8|154.05|153.95|154.05|153.95|153.9|153.75|26057
1687247400000|2023-06-20 07:50:00|154.1|154|154.15|154|154.15|154.05|153.95|153.8|50962
1687247700000|2023-06-20 07:55:00|154.2|154.1|154.4|154.25|154.5|154.4|154.05|153.95|44275
1687248000000|2023-06-20 08:00:00|154.45|154.3|154.05|153.9|154.5|154.4|154.05|153.9|38867
1687248300000|2023-06-20 08:05:00|154|153.95|154.05|153.9|154.15|154.05|154|153.9|9783
1687248600000|2023-06-20 08:10:00|154|153.95|154|153.9|154.1|154|153.9|153.8|18705
1687248900000|2023-06-20 08:15:00|154.05|153.95|154|153.9|154.15|154|154|153.9|14096
1687249200000|2023-06-20 08:20:00|154.1|153.85|154.1|154|154.25|154.15|154.05|153.85|36717
1687249500000|2023-06-20 08:25:00|153.95|153.95|153.8|153.7|153.95|154|153.8|153.65|14098
1687249800000|2023-06-20 08:30:00|153.7|153.6|153.4|153.25|153.8|153.7|153.4|153.25|27317
1687250100000|2023-06-20 08:35:00|153.35|153.2|153.1|152.95|153.4|153.2|153.05|152.95|47756
1687250400000|2023-06-20 08:40:00|153.2|153|153.2|153.1|153.25|153.15|153.15|153|52301
1687250700000|2023-06-20 08:45:00|153.25|153.2|153.35|153.25|153.35|153.25|153.05|152.95|30693
1687251000000|2023-06-20 08:50:00|153.3|153.2|153.7|153.55|153.7|153.55|153.3|153.2|34328
1687251300000|2023-06-20 08:55:00|153.8|153.6|154.2|154.05|154.2|154.05|153.8|153.55|35341
1687251600000|2023-06-20 09:00:00|154.15|154.1|154.35|154.3|154.4|154.35|154.1|154.05|52708
1687251900000|2023-06-20 09:05:00|154.4|154.35|154.05|153.95|154.45|154.35|154.05|153.9|95454
1687252200000|2023-06-20 09:10:00|154.1|153.85|154.3|154.2|154.4|154.25|154|153.85|12989
1687252500000|2023-06-20 09:15:00|154.35|154.25|154.4|154.25|154.45|154.35|154.1|154.05|51197
1687252800000|2023-06-20 09:20:00|154.35|154.3|154.15|154.05|154.4|154.3|154.15|154|23502
1687253100000|2023-06-20 09:25:00|154.2|154.1|154.35|154.25|154.35|154.25|154.15|154.05|56913
1687253400000|2023-06-20 09:30:00|154.4|154.3|154.5|154.4|154.5|154.4|154.35|154.25|55879
1687253700000|2023-06-20 09:35:00|154.6|154.45|154.55|154.45|154.65|154.55|154.55|154.45|35032
1687254000000|2023-06-20 09:40:00|154.5|154.35|154.5|154.4|154.6|154.4|154.5|154.35|25783
1687254300000|2023-06-20 09:45:00|154.55|154.35|154.35|154.25|154.55|154.35|154.35|154.25|49392
1687254600000|2023-06-20 09:50:00|154.3|154.2|154.5|154.4|154.55|154.45|154.3|154.2|65243
1687254900000|2023-06-20 09:55:00|154.6|154.45|154.6|154.5|154.6|154.55|154.45|154.35|21582
1687255200000|2023-06-20 10:00:00|154.65|154.55|154.55|154.45|154.65|154.55|154.55|154.45|32930
1687255500000|2023-06-20 10:05:00|154.6|154.5|154.6|154.5|154.65|154.6|154.6|154.5|37489
1687255800000|2023-06-20 10:10:00|154.65|154.55|154.5|154.45|154.65|154.55|154.4|154.3|46744
1687256100000|2023-06-20 10:15:00|154.55|154.4|154.8|154.7|154.8|154.7|154.45|154.35|49440
1687256400000|2023-06-20 10:20:00|154.75|154.75|155.4|155.3|155.55|155.45|154.7|154.6|216263
1687256700000|2023-06-20 10:25:00|155.75|155.55|155.95|155.8|156.6|156.4|155.6|155.5|280443
1687257000000|2023-06-20 10:30:00|156.3|156.15|156.5|156.35|156.65|156.5|156.15|156|45768
1687257300000|2023-06-20 10:35:00|156.4|156.2|157.1|156.95|157.1|156.95|156.4|156.2|416480
1687257600000|2023-06-20 10:40:00|157|156.9|157|156.85|157.1|157|156.8|156.65|69853
1687257900000|2023-06-20 10:45:00|156.85|156.9|157.45|157.3|157.45|157.35|156.85|156.7|100091
1687258200000|2023-06-20 10:50:00|157.55|157.4|157.65|157.5|157.75|157.65|157.45|157.3|117787
1687258500000|2023-06-20 10:55:00|157.55|157.55|157.1|157|157.55|157.55|157.1|157|117852
1687258800000|2023-06-20 11:00:00|157.3|156.95|157.35|157.2|157.5|157.35|157.3|156.95|38291
1687259100000|2023-06-20 11:05:00|157.2|157.15|157.5|157.4|157.5|157.45|157|156.85|163047
1687259400000|2023-06-20 11:10:00|157.55|157.45|157.5|157.35|157.7|157.55|157.5|157.35|112168
1687259700000|2023-06-20 11:15:00|157.45|157.3|157.6|157.45|157.6|157.45|157.35|157.25|190551
1687260000000|2023-06-20 11:20:00|157.55|157.35|156.8|156.7|157.6|157.35|156.8|156.7|68044
1687260300000|2023-06-20 11:25:00|156.85|156.75|157.2|157.05|157.4|157.3|156.85|156.75|77914
1687260600000|2023-06-20 11:30:00|157.15|157.1|157|156.9|157.15|157.1|156.75|156.65|112116
1687260900000|2023-06-20 11:35:00|157.05|156.95|157.4|157.25|157.4|157.25|157.05|156.95|120075
1687261200000|2023-06-20 11:40:00|157.35|157.45|157.65|157.55|157.65|157.6|157.3|157.45|80945
1687261500000|2023-06-20 11:45:00|157.85|157.7|157.7|157.6|157.9|157.75|157.5|157.35|164340
1687261800000|2023-06-20 11:50:00|157.8|157.65|157.9|157.8|157.95|157.85|157.7|157.6|83447
1687262100000|2023-06-20 11:55:00|157.85|157.75|157.95|157.85|158|157.9|157.85|157.75|117033
1687262400000|2023-06-20 12:00:00|158|157.9|157.95|157.8|158.1|157.95|157.75|157.7|86781
1687262700000|2023-06-20 12:05:00|158|157.85|157.95|157.85|158.05|157.95|157.85|157.75|48102
1687263000000|2023-06-20 12:10:00|157.9|157.8|158|157.85|158.1|158|157.65|157.5|79560
1687263300000|2023-06-20 12:15:00|157.95|157.8|158.1|157.95|158.15|158.05|157.85|157.75|33834
1687263600000|2023-06-20 12:20:00|158.05|158|158.2|158.05|158.4|158.3|158.05|158|176355
1687263900000|2023-06-20 12:25:00|158.25|158.1|158.5|158.15|158.5|158.3|158.15|158.05|102072
1687264200000|2023-06-20 12:30:00|158.25|158.1|157.4|157.3|158.5|158.2|157.4|157.25|63980
1687264500000|2023-06-20 12:35:00|157.35|157.25|157.45|157.35|157.55|157.45|157.25|157.1|69697
1687264800000|2023-06-20 12:40:00|157.4|157.3|157.15|157.05|157.45|157.35|157.15|157.05|82536
1687265100000|2023-06-20 12:45:00|157.25|157.1|157.25|157.15|157.4|157.3|157.25|157.1|76489
1687265400000|2023-06-20 12:50:00|157.3|157.25|157.35|157.25|157.35|157.3|157.25|157.15|37620
1687265700000|2023-06-20 12:55:00|157.3|157.15|157.05|156.95|157.35|157.2|157.05|156.95|62357
1687266000000|2023-06-20 13:00:00|157.1|156.9|157.3|157.2|157.35|157.2|157.1|156.9|13836
1687266300000|2023-06-20 13:05:00|157.25|157.05|157.15|157.05|157.35|157.25|157.15|157.05|182672
1687266600000|2023-06-20 13:10:00|157.05|156.95|157.35|157.25|157.35|157.25|157|156.9|37009
1687266900000|2023-06-20 13:15:00|157.4|157.3|157.6|157.5|157.6|157.5|157.25|157.15|127357
1687267200000|2023-06-20 13:20:00|157.5|157.4|157.6|157.5|157.65|157.55|157.4|157.35|145424
1687267500000|2023-06-20 13:25:00|157.55|157.55|157.35|157.25|157.75|157.65|157.35|157.25|375289
1687267800000|2023-06-20 13:30:00|157.3|157.15|157.8|157.65|157.8|157.7|156.9|156.8|121047
1687268100000|2023-06-20 13:35:00|157.75|157.6|158.05|158|158.1|158|157.7|157.6|80710
1687268400000|2023-06-20 13:40:00|158|157.95|158.2|158.15|158.35|158.25|158|157.9|117619
1687268700000|2023-06-20 13:45:00|158.1|158|158.15|158.05|158.2|158.1|157.95|157.9|106715
1687269000000|2023-06-20 13:50:00|158.2|158.1|158.15|158.1|158.2|158.1|158.05|157.95|49964
1687269300000|2023-06-20 13:55:00|158.2|158.2|158.15|158.05|158.3|158.2|158.1|158|140039
1687269600000|2023-06-20 14:00:00|158.1|158|158.15|158.05|158.15|158.1|157.95|157.85|121151
1687269900000|2023-06-20 14:05:00|158.2|158|158.05|158|158.2|158.1|158.05|157.95|312924
1687270200000|2023-06-20 14:10:00|158|157.95|157.35|157.25|158|158|157.35|157.25|158157
1687270500000|2023-06-20 14:15:00|157.3|157.2|156.9|156.8|157.3|157.2|156.9|156.8|48337
1687270800000|2023-06-20 14:20:00|156.95|156.85|156.8|156.75|156.95|156.85|156.6|156.45|136243
1687271100000|2023-06-20 14:25:00|156.85|156.8|156.8|156.7|156.9|156.85|156.8|156.7|40875
1687271400000|2023-06-20 14:30:00|156.75|156.65|156.7|156.6|156.95|156.85|156.65|156.6|45682
1687271700000|2023-06-20 14:35:00|156.65|156.5|156.8|156.7|156.85|156.8|156.6|156.5|86607
1687272000000|2023-06-20 14:40:00|156.85|156.75|157.15|157.1|157.15|157.1|156.75|156.7|1139020
1687272300000|2023-06-20 14:45:00|157.1|157|157.1|157|157.15|157.05|157.05|156.95|58681
1687272600000|2023-06-20 14:50:00|157.05|157.05|156.8|156.75|157.15|157.1|156.8|156.75|122017
1687272900000|2023-06-20 14:55:00|156.75|156.7|156.95|156.9|157|156.95|156.75|156.7|43215
1687273200000|2023-06-20 15:00:00|157|156.95|157.1|157.05|157.1|157.05|156.95|156.85|52829
1687273500000|2023-06-20 15:05:00|157.05|157|157.2|157.1|157.2|157.15|157.05|157|44019
1687273800000|2023-06-20 15:10:00|157.15|157.15|156.95|156.9|157.25|157.2|156.95|156.85|53362
1687274100000|2023-06-20 15:15:00|157|156.85|157|156.95|157.05|156.95|156.8|156.7|68147
1687274400000|2023-06-20 15:20:00|157.05|156.9|156.95|156.85|157.1|157|156.9|156.85|55963
1687274700000|2023-06-20 15:25:00|156.9|156.9|156.65|156.55|157.05|157|156.6|156.5|222423
1687330800000|2023-06-21 07:00:00|156.4|155.35|156.4|156.2|156.7|156.45|155.75|155.35|243044
1687331100000|2023-06-21 07:05:00|156.5|156.15|156.65|156.45|156.8|156.55|156.5|156.1|66219
1687331400000|2023-06-21 07:10:00|156.6|156.4|155.9|155.8|156.6|156.4|155.85|155.65|125917
1687331700000|2023-06-21 07:15:00|155.8|155.7|155.95|155.8|155.95|155.8|155.6|155.5|127240
1687332000000|2023-06-21 07:20:00|156|155.85|155.65|155.55|156|155.85|155.65|155.5|111583
1687332300000|2023-06-21 07:25:00|155.6|155.5|155.8|155.7|155.9|155.8|155.6|155.5|47865
1687332600000|2023-06-21 07:30:00|155.75|155.5|156.25|156.15|156.3|156.15|155.55|155.5|24986
1687332900000|2023-06-21 07:35:00|156.2|156.1|156.35|156.25|156.45|156.35|156.1|156.05|43701
1687333200000|2023-06-21 07:40:00|156.25|156.15|156.35|156.25|156.4|156.25|156.25|156.1|33843
1687333500000|2023-06-21 07:45:00|156.3|156.2|156.45|156.35|156.5|156.35|156.2|156.1|21659
1687333800000|2023-06-21 07:50:00|156.4|156.25|156.55|156.45|156.55|156.45|156.35|156.25|51244
1687334100000|2023-06-21 07:55:00|156.5|156.4|156.4|156.3|156.5|156.5|156.3|156.15|23929
1687334400000|2023-06-21 08:00:00|156.55|156.35|156.65|156.55|156.65|156.55|156.5|156.35|29765
1687334700000|2023-06-21 08:05:00|156.8|156.65|156.8|156.65|156.85|156.8|156.65|156.55|20556
1687335000000|2023-06-21 08:10:00|156.75|156.7|156.75|156.65|156.85|156.8|156.75|156.65|27786
1687335300000|2023-06-21 08:15:00|156.8|156.7|157|156.9|157|156.95|156.75|156.7|27640
1687335600000|2023-06-21 08:20:00|157.1|157|157|156.9|157.15|157.05|157|156.9|27659
1687335900000|2023-06-21 08:25:00|157.05|156.95|156.9|156.8|157.05|156.95|156.9|156.8|40333
1687336200000|2023-06-21 08:30:00|156.95|156.85|156.85|156.8|157|156.85|156.85|156.8|11971
1687336500000|2023-06-21 08:35:00|156.9|156.85|157.25|157.15|157.25|157.15|156.9|156.8|15647
1687336800000|2023-06-21 08:40:00|157.2|157.2|157.35|157.25|157.5|157.4|157.2|157.2|30613
1687337100000|2023-06-21 08:45:00|157.3|157.2|157.5|157.4|157.5|157.4|157.3|157.2|41838
1687337400000|2023-06-21 08:50:00|157.45|157.35|157.45|157.35|157.45|157.4|157.4|157.3|24487
1687337700000|2023-06-21 08:55:00|157.4|157.3|157.7|157.6|157.7|157.65|157.4|157.3|8397
1687338000000|2023-06-21 09:00:00|158.15|157.65|158.3|158.15|158.45|158.3|157.95|157.6|98213
1687338300000|2023-06-21 09:05:00|158.25|158.05|158.3|158.2|158.3|158.2|158.15|158.05|43604
1687338600000|2023-06-21 09:10:00|158.45|158.25|158.4|158.3|158.5|158.4|158.3|158.2|64959
1687338900000|2023-06-21 09:15:00|158.35|158.25|158.3|158.15|158.35|158.25|158.25|158.15|59637
1687339200000|2023-06-21 09:20:00|158.25|158.05|158.2|158.05|158.25|158.1|158.1|157.95|72909
1687339500000|2023-06-21 09:25:00|158.15|158|158.35|158.25|158.35|158.25|157.95|157.85|46352
1687339800000|2023-06-21 09:30:00|158.45|158.3|158.6|158.5|158.75|158.65|158.45|158.3|355424
1687340100000|2023-06-21 09:35:00|158.7|158.6|158.65|158.55|158.75|158.65|158.65|158.5|134482
1687340400000|2023-06-21 09:40:00|158.6|158.5|158.7|158.6|158.75|158.65|158.6|158.5|37717
1687340700000|2023-06-21 09:45:00|158.75|158.65|158.9|158.8|158.95|158.8|158.7|158.6|51061
1687341000000|2023-06-21 09:50:00|158.95|158.85|159.3|159.2|159.3|159.25|158.95|158.85|481886
1687341300000|2023-06-21 09:55:00|159.25|159.15|159.25|159.15|159.5|159.4|159.25|159.1|142796
1687341600000|2023-06-21 10:00:00|159.2|159.1|159.45|159.35|159.65|159.55|159.1|159|276730
1687341900000|2023-06-21 10:05:00|159.35|159.25|159.4|159.35|159.55|159.4|159.35|159.2|33032
1687342200000|2023-06-21 10:10:00|159.35|159.25|159.25|159.15|159.4|159.3|159.25|159.1|81311
1687342500000|2023-06-21 10:15:00|159.2|159.1|158.9|158.8|159.25|159.15|158.8|158.65|35598
1687342800000|2023-06-21 10:20:00|159|158.95|159.05|158.95|159.1|159|159|158.9|35493
1687343100000|2023-06-21 10:25:00|159.1|159|159.05|158.95|159.35|159.3|159.05|158.9|241179
1687343400000|2023-06-21 10:30:00|159.25|159.15|158.6|158.5|159.3|159.15|158.6|158.45|856438
1687343700000|2023-06-21 10:35:00|158.55|158.45|158.45|158.35|158.65|158.55|158.4|158.3|36492
1687344000000|2023-06-21 10:40:00|158.4|158.3|158.1|157.95|158.45|158.3|158.05|157.95|201785
1687344300000|2023-06-21 10:45:00|158.15|158|158.2|158.1|158.3|158.2|158.15|158|31008
1687344600000|2023-06-21 10:50:00|158.15|158.05|158.2|158.1|158.3|158.2|158.05|157.95|42753
1687344900000|2023-06-21 10:55:00|158.25|158.15|158.25|158.1|158.25|158.15|158.15|158.05|20841
1687345200000|2023-06-21 11:00:00|158.2|158.15|158.35|158.25|158.35|158.3|158.2|158.15|35530
1687345500000|2023-06-21 11:05:00|158.3|158.2|158.3|158.2|158.35|158.25|158.25|158.2|18390
1687345800000|2023-06-21 11:10:00|158.25|158.15|158.05|157.95|158.25|158.15|158|157.9|37778
1687346100000|2023-06-21 11:15:00|158|157.9|157.7|157.6|158|157.9|157.6|157.5|107503
1687346400000|2023-06-21 11:20:00|157.65|157.55|157.55|157.45|157.65|157.55|157.5|157.4|71955
1687346700000|2023-06-21 11:25:00|157.45|157.35|157.35|157.25|157.55|157.4|157.3|157.2|56252
1687347000000|2023-06-21 11:30:00|157.4|157.3|157.4|157.3|157.45|157.3|157.35|157.25|27958
1687347300000|2023-06-21 11:35:00|157.35|157.25|157|156.9|157.35|157.25|157|156.9|132217
1687347600000|2023-06-21 11:40:00|157.05|156.95|156.95|156.9|157.05|156.95|156.8|156.7|69912
1687347900000|2023-06-21 11:45:00|157.05|156.95|157.1|157|157.15|157.1|157|156.9|20831
1687348200000|2023-06-21 11:50:00|157.05|156.95|157.05|156.95|157.05|156.95|156.9|156.8|33765
1687348500000|2023-06-21 11:55:00|157.15|157.05|157.15|157.05|157.2|157.1|157.1|157.05|32803
1687348800000|2023-06-21 12:00:00|157.1|156.9|157.1|157|157.1|157|157|156.9|11146
1687349100000|2023-06-21 12:05:00|157.15|157.05|157.05|156.95|157.15|157.1|157|156.9|39794
1687349400000|2023-06-21 12:10:00|157.1|157.05|157|156.9|157.15|157.05|156.95|156.85|18538
1687349700000|2023-06-21 12:15:00|157.1|156.95|156.9|156.8|157.1|157|156.85|156.75|34225
1687350000000|2023-06-21 12:20:00|156.85|156.75|156.75|156.65|156.9|156.8|156.75|156.65|36214
1687350300000|2023-06-21 12:25:00|156.8|156.7|156.9|156.8|156.95|156.85|156.8|156.7|42843
1687350600000|2023-06-21 12:30:00|156.95|156.85|156.8|156.7|157|156.85|156.8|156.7|40249
1687350900000|2023-06-21 12:35:00|156.85|156.8|157|156.9|157|156.9|156.8|156.7|139913
1687351200000|2023-06-21 12:40:00|156.9|156.85|157|156.9|157.1|156.95|156.9|156.85|23300
1687351500000|2023-06-21 12:45:00|156.95|156.85|157.1|157|157.1|157|156.95|156.85|22020
1687351800000|2023-06-21 12:50:00|157.2|157.15|157.05|156.95|157.2|157.15|157.05|156.95|18328
1687352100000|2023-06-21 12:55:00|157.15|157|157.05|156.95|157.25|157.15|156.9|156.85|28257
1687352400000|2023-06-21 13:00:00|157|156.9|156.85|156.75|157|156.9|156.8|156.75|12268
1687352700000|2023-06-21 13:05:00|156.9|156.8|156.85|156.8|156.9|156.8|156.85|156.75|23037
1687353000000|2023-06-21 13:10:00|156.9|156.75|156.9|156.8|156.95|156.8|156.85|156.75|16096
1687353300000|2023-06-21 13:15:00|156.95|156.85|156.95|156.8|157|156.9|156.9|156.8|33124
1687353600000|2023-06-21 13:20:00|156.9|156.85|157.15|157.05|157.15|157.05|156.85|156.75|16551
1687353900000|2023-06-21 13:25:00|157.1|157.1|157.45|157.35|157.45|157.35|157.1|157.1|34604
1687354200000|2023-06-21 13:30:00|157.4|157.3|157.4|157.35|157.45|157.35|157.2|157.1|84940
1687354500000|2023-06-21 13:35:00|157.5|157.3|157.4|157.3|157.55|157.45|157.35|157.25|53977
1687354800000|2023-06-21 13:40:00|157.45|157.35|157.45|157.35|157.45|157.4|157.3|157.25|30446
1687355100000|2023-06-21 13:45:00|157.55|157.45|157.55|157.45|157.75|157.7|157.55|157.45|25084
1687355400000|2023-06-21 13:50:00|157.5|157.4|157.3|157.2|157.6|157.5|157.25|157.15|39194
1687355700000|2023-06-21 13:55:00|157.35|157.25|156.95|156.85|157.35|157.25|156.95|156.85|18195
1687356000000|2023-06-21 14:00:00|156.85|156.75|156.85|156.75|156.95|156.85|156.7|156.65|114238
1687356300000|2023-06-21 14:05:00|156.9|156.8|156.75|156.7|156.95|156.85|156.75|156.7|33958
1687356600000|2023-06-21 14:10:00|156.7|156.65|156.7|156.65|156.95|156.85|156.7|156.6|33301
1687356900000|2023-06-21 14:15:00|156.75|156.7|157.15|157.05|157.15|157.05|156.7|156.7|32289
1687357200000|2023-06-21 14:20:00|157.1|157.15|157.15|157.05|157.35|157.25|157.1|157.05|38454
1687357500000|2023-06-21 14:25:00|157.1|157|157|156.9|157.1|157.05|156.95|156.85|19281
1687357800000|2023-06-21 14:30:00|156.95|156.85|157.05|156.95|157.1|157.05|156.85|156.8|43895
1687358100000|2023-06-21 14:35:00|156.95|156.85|157.25|157.15|157.25|157.15|156.85|156.75|35253
1687358400000|2023-06-21 14:40:00|157.3|157.2|157.2|157.1|157.35|157.25|157.2|157.1|33650
1687358700000|2023-06-21 14:45:00|157.25|157.15|157.4|157.3|157.5|157.45|157.25|157.15|78717
1687359000000|2023-06-21 14:50:00|157.35|157.35|157.75|157.65|157.75|157.65|157.35|157.35|24231
1687359300000|2023-06-21 14:55:00|157.7|157.7|158|157.95|158|157.95|157.7|157.65|80376
1687359600000|2023-06-21 15:00:00|158.05|157.9|157.8|157.7|158.05|157.9|157.8|157.7|47979
1687359900000|2023-06-21 15:05:00|157.85|157.75|157.45|157.35|157.9|157.85|157.45|157.35|59433
1687360200000|2023-06-21 15:10:00|157.35|157.25|157.55|157.45|157.6|157.5|157.35|157.25|47475
1687360500000|2023-06-21 15:15:00|157.6|157.5|157.9|157.8|158|157.9|157.45|157.35|83818
1687360800000|2023-06-21 15:20:00|157.85|157.85|158.1|158|158.2|158.1|157.8|157.7|71514
1687361100000|2023-06-21 15:25:00|158.05|157.9|157.75|157.65|158.1|158|157.7|157.6|126976
1687417200000|2023-06-22 07:00:00|156.3|155.85|157.5|157.25|157.55|157.35|156.15|155.85|106940
1687417500000|2023-06-22 07:05:00|157.65|157.3|157.45|157.25|157.75|157.6|157.35|157.15|69811
1687417800000|2023-06-22 07:10:00|157.4|157.2|156.75|156.6|157.4|157.25|156.7|156.55|72587
1687418100000|2023-06-22 07:15:00|156.8|156.65|156.95|156.8|157.2|157.05|156.7|156.6|48941
1687418400000|2023-06-22 07:20:00|157|156.85|155.85|155.7|157|156.85|155.7|155.55|116154
1687418700000|2023-06-22 07:25:00|155.8|155.6|154.3|154.15|155.95|155.8|154.3|154.15|276741
1687419000000|2023-06-22 07:30:00|154.35|154.2|155|154.85|155.35|155.25|154.35|154.1|180373
1687419300000|2023-06-22 07:35:00|155.15|155|154.8|154.65|155.25|155.05|154.6|154.45|52681
1687419600000|2023-06-22 07:40:00|154.85|154.7|154.8|154.7|154.85|154.7|154.45|154.35|44788
1687419900000|2023-06-22 07:45:00|154.85|154.75|154.35|154.2|155|154.85|154.35|154.2|47351
1687420200000|2023-06-22 07:50:00|154.5|154.35|154.7|154.6|154.75|154.65|154.4|154.3|103286
1687420500000|2023-06-22 07:55:00|154.75|154.65|155.25|155.15|155.3|155.15|154.75|154.65|192978
1687420800000|2023-06-22 08:00:00|155.3|155.2|155.35|155.2|155.5|155.35|155.15|155.05|53356
1687421100000|2023-06-22 08:05:00|155.4|155.25|155.7|155.6|155.8|155.65|155.4|155.25|64839
1687421400000|2023-06-22 08:10:00|155.65|155.5|155.75|155.65|155.8|155.75|155.5|155.4|21619
1687421700000|2023-06-22 08:15:00|155.8|155.7|155.65|155.5|155.8|155.7|155.55|155.45|41316
1687422000000|2023-06-22 08:20:00|155.6|155.55|155.85|155.75|155.95|155.9|155.6|155.5|48164
1687422300000|2023-06-22 08:25:00|155.95|155.8|155.75|155.65|156|155.9|155.75|155.65|237197
1687422600000|2023-06-22 08:30:00|155.65|155.5|155.9|155.75|155.9|155.8|155.65|155.5|73744
1687422900000|2023-06-22 08:35:00|155.95|155.8|156.2|156.05|156.2|156.1|155.95|155.8|4750
1687423200000|2023-06-22 08:40:00|156.15|156.1|156.5|156.45|156.5|156.45|156.15|156.1|28920
1687423500000|2023-06-22 08:45:00|156.6|156.5|156.25|156.15|156.6|156.5|156.25|156.15|29110
1687423800000|2023-06-22 08:50:00|156.35|156.2|155.85|155.75|156.4|156.25|155.85|155.75|35095
1687424100000|2023-06-22 08:55:00|155.8|155.65|156|155.85|156.05|155.95|155.75|155.65|11945
1687424400000|2023-06-22 09:00:00|156.05|155.9|156.45|156.3|156.45|156.3|156.05|155.9|7670
1687424700000|2023-06-22 09:05:00|156.4|156.35|156.3|156.2|156.45|156.4|156.3|156.2|100447
1687425000000|2023-06-22 09:10:00|156.4|156.25|156.35|156.3|156.5|156.4|156.35|156.25|63435
1687425300000|2023-06-22 09:15:00|156.25|156.25|156.1|156|156.25|156.25|155.9|155.75|82354
1687425600000|2023-06-22 09:20:00|156.2|156.05|155.8|155.65|156.2|156.1|155.75|155.65|27756
1687425900000|2023-06-22 09:25:00|155.75|155.7|155.5|155.4|155.8|155.7|155.5|155.35|39604
1687426200000|2023-06-22 09:30:00|155.55|155.35|155.7|155.55|155.8|155.65|155.55|155.35|57483
1687426500000|2023-06-22 09:35:00|155.65|155.6|155.8|155.65|155.8|155.65|155.65|155.5|6032
1687426800000|2023-06-22 09:40:00|155.85|155.7|155.9|155.8|155.95|155.8|155.8|155.7|52542
1687427100000|2023-06-22 09:45:00|155.85|155.85|156.05|155.95|156.15|156.05|155.85|155.85|66545
1687427400000|2023-06-22 09:50:00|156.1|156|155.95|155.85|156.1|156|155.9|155.8|8439
1687427700000|2023-06-22 09:55:00|155.9|155.8|155.55|155.45|155.9|155.8|155.45|155.35|40802
1687428000000|2023-06-22 10:00:00|155.5|155.4|155.35|155.25|155.55|155.45|155.35|155.25|27221
1687428300000|2023-06-22 10:05:00|155.3|155.15|155.25|155.15|155.35|155.2|155.2|155.1|9827
1687428600000|2023-06-22 10:10:00|155.35|155.25|155.4|155.3|155.45|155.35|155.3|155.2|20564
1687428900000|2023-06-22 10:15:00|155.45|155.35|155.55|155.5|155.55|155.5|155.45|155.35|7128
1687429200000|2023-06-22 10:20:00|155.6|155.55|156|155.9|156|155.9|155.6|155.55|2090
1687429500000|2023-06-22 10:25:00|156.05|155.95|156.1|156|156.15|156.05|156.05|155.95|14061
1687429800000|2023-06-22 10:30:00|156.05|156.05|156.1|156|156.15|156.05|156.05|156|3759
1687430100000|2023-06-22 10:35:00|156.05|155.9|155.9|155.85|156.05|155.95|155.9|155.85|34324
1687430400000|2023-06-22 10:40:00|155.85|155.75|155.85|155.75|155.85|155.75|155.7|155.6|35323
1687430700000|2023-06-22 10:45:00|155.8|155.7|155.8|155.75|155.85|155.8|155.8|155.7|4788
1687431000000|2023-06-22 10:50:00|155.75|155.7|155.45|155.35|155.8|155.7|155.45|155.35|21720
1687431300000|2023-06-22 10:55:00|155.4|155.3|155.6|155.5|155.6|155.5|155.4|155.3|15590
1687431600000|2023-06-22 11:00:00|155.55|155.45|155.15|155.05|155.75|155.65|155.15|154.75|48212
1687431900000|2023-06-22 11:05:00|155.2|155.1|155.55|155.45|155.55|155.45|155.2|155.1|49422
1687432200000|2023-06-22 11:10:00|155.5|155.4|155.5|155.4|155.55|155.45|155.45|155.4|12312
1687432500000|2023-06-22 11:15:00|155.55|155.45|155.7|155.6|155.75|155.65|155.55|155.45|31668
1687432800000|2023-06-22 11:20:00|155.65|155.55|155.5|155.4|155.65|155.55|155.5|155.4|19153
1687433100000|2023-06-22 11:25:00|155.55|155.45|155.5|155.4|155.6|155.5|155.45|155.4|36786
1687433400000|2023-06-22 11:30:00|155.45|155.45|155.4|155.3|155.55|155.45|155.35|155.3|70608
1687433700000|2023-06-22 11:35:00|155.3|155.2|155.1|155|155.3|155.2|155.05|155|69108
1687434000000|2023-06-22 11:40:00|155.2|155.05|155.45|155.35|155.5|155.35|155.15|155.05|33724
1687434300000|2023-06-22 11:45:00|155.4|155.3|155.45|155.35|155.45|155.35|155.35|155.25|19357
1687434600000|2023-06-22 11:50:00|155.5|155.4|155.6|155.5|155.65|155.55|155.45|155.35|11380
1687434900000|2023-06-22 11:55:00|155.65|155.55|155.8|155.7|155.8|155.7|155.6|155.5|43716
1687435200000|2023-06-22 12:00:00|155.85|155.75|156|155.9|156.05|155.95|155.85|155.75|10309
1687435500000|2023-06-22 12:05:00|155.95|155.85|156.3|156.2|156.3|156.2|155.95|155.85|59144
1687435800000|2023-06-22 12:10:00|156.25|156.15|156|155.9|156.25|156.15|155.9|155.85|32661
1687436100000|2023-06-22 12:15:00|155.95|155.85|156|155.9|156.1|156|155.95|155.85|13209
1687436400000|2023-06-22 12:20:00|155.95|155.85|155.9|155.8|155.95|155.9|155.8|155.7|3708
1687436700000|2023-06-22 12:25:00|155.75|155.7|155.4|155.25|155.8|155.7|155.4|155.25|40677
1687437000000|2023-06-22 12:30:00|155.45|155.3|155.25|155.15|155.45|155.35|155.25|155.1|10073
1687437300000|2023-06-22 12:35:00|155.3|155.2|155.15|155.05|155.45|155.35|155.1|155|35010
1687437600000|2023-06-22 12:40:00|155.2|155.1|155.3|155.2|155.35|155.25|155.15|155.05|30401
1687437900000|2023-06-22 12:45:00|155.35|155.25|155.5|155.4|155.5|155.4|155.35|155.25|3381
1687438200000|2023-06-22 12:50:00|155.45|155.35|155.4|155.3|155.45|155.35|155.35|155.25|15830
1687438500000|2023-06-22 12:55:00|155.45|155.35|155.2|155.1|155.45|155.35|155.2|155.1|29321
1687438800000|2023-06-22 13:00:00|155.1|155|155.1|155|155.1|155.05|155|154.9|41472
1687439100000|2023-06-22 13:05:00|155.15|155.05|155|154.9|155.15|155.05|155|154.9|5591
1687439400000|2023-06-22 13:10:00|154.95|154.85|154.95|154.85|155|154.95|154.9|154.85|44243
1687439700000|2023-06-22 13:15:00|155|154.9|154.85|154.75|155.05|154.95|154.8|154.7|15410
1687440000000|2023-06-22 13:20:00|154.9|154.8|154.9|154.8|154.95|154.85|154.85|154.75|11546
1687440300000|2023-06-22 13:25:00|154.85|154.85|154.95|154.9|155|154.9|154.85|154.85|14184
1687440600000|2023-06-22 13:30:00|154.9|154.8|154.6|154.5|155.05|154.95|154.4|154.3|78960
1687440900000|2023-06-22 13:35:00|154.55|154.55|154.4|154.3|154.8|154.7|154.4|154.3|31791
1687441200000|2023-06-22 13:40:00|154.45|154.35|154.45|154.4|154.6|154.5|154.4|154.3|41727
1687441500000|2023-06-22 13:45:00|154.5|154.45|154.45|154.35|154.55|154.45|154.35|154.3|27031
1687441800000|2023-06-22 13:50:00|154.5|154.4|154.5|154.45|154.55|154.5|154.4|154.35|56653
1687442100000|2023-06-22 13:55:00|154.55|154.5|154.5|154.4|154.6|154.5|154.5|154.4|40393
1687442400000|2023-06-22 14:00:00|154.55|154.45|154.75|154.65|154.8|154.7|154.5|154.4|20626
1687442700000|2023-06-22 14:05:00|154.7|154.6|154.8|154.7|154.8|154.7|154.65|154.55|44798
1687443000000|2023-06-22 14:10:00|154.85|154.75|155.15|155.1|155.2|155.1|154.85|154.75|54240
1687443300000|2023-06-22 14:15:00|155.1|155.05|155.25|155.15|155.3|155.2|155|154.95|66294
1687443600000|2023-06-22 14:20:00|155.2|155.2|155.15|155.1|155.2|155.2|155|154.9|31266
1687443900000|2023-06-22 14:25:00|155.2|155.05|155.2|155.1|155.35|155.25|155.2|155.05|16924
1687444200000|2023-06-22 14:30:00|155.25|155.15|155.2|155.1|155.3|155.25|155.1|155|21070
1687444500000|2023-06-22 14:35:00|155.25|155.15|155.1|155|155.3|155.2|155|154.95|26497
1687444800000|2023-06-22 14:40:00|155.05|154.95|155.25|155.15|155.25|155.2|155|154.9|34386
1687445100000|2023-06-22 14:45:00|155.2|155.1|155.4|155.3|155.4|155.3|155.2|155.1|18984
1687445400000|2023-06-22 14:50:00|155.45|155.35|155.35|155.25|155.5|155.4|155.35|155.25|97211
1687445700000|2023-06-22 14:55:00|155.4|155.3|155.4|155.35|155.45|155.4|155.3|155.2|10642
1687446000000|2023-06-22 15:00:00|155.45|155.3|155.55|155.45|155.6|155.5|155.4|155.3|65833
1687446300000|2023-06-22 15:05:00|155.6|155.5|155.55|155.45|155.65|155.55|155.45|155.4|20020
1687446600000|2023-06-22 15:10:00|155.5|155.4|155.45|155.4|155.55|155.45|155.45|155.35|29592
1687446900000|2023-06-22 15:15:00|155.55|155.45|155.85|155.75|155.85|155.75|155.5|155.4|97585
1687447200000|2023-06-22 15:20:00|155.75|155.7|155.8|155.75|155.85|155.75|155.7|155.65|25336
1687447500000|2023-06-22 15:25:00|155.85|155.8|155.85|155.75|155.9|155.8|155.7|155.55|59213
1687503600000|2023-06-23 07:00:00|155.65|155.25|155.1|154.8|155.65|155.25|154.95|154.65|103532
1687503900000|2023-06-23 07:05:00|154.95|154.85|154.5|154.35|155.2|155|154.5|154.3|29830
1687504200000|2023-06-23 07:10:00|154.55|154.3|154.35|154.2|154.7|154.55|154.35|154.2|144879
1687504500000|2023-06-23 07:15:00|154.5|154.35|153.8|153.6|154.5|154.4|153.8|153.6|61427
1687504800000|2023-06-23 07:20:00|153.75|153.4|153.65|153.55|153.85|153.7|153.4|153.25|132979
1687505100000|2023-06-23 07:25:00|153.85|153.7|153.8|153.65|154.1|154|153.6|153.45|173803
1687505400000|2023-06-23 07:30:00|153.65|153.6|153.15|152.95|153.65|153.6|152.95|152.75|73973
1687505700000|2023-06-23 07:35:00|153.1|152.9|152.65|152.55|153.15|153|152.6|152.45|96180
1687506000000|2023-06-23 07:40:00|152.7|152.45|152.6|152.45|152.75|152.6|152.5|152.35|80067
1687506300000|2023-06-23 07:45:00|152.65|152.5|152.65|152.55|152.7|152.55|152.6|152.5|28926
1687506600000|2023-06-23 07:50:00|152.75|152.5|152.85|152.7|152.85|152.7|152.7|152.5|34647
1687506900000|2023-06-23 07:55:00|153|152.85|153|152.85|153.05|152.9|152.7|152.6|106234
1687507200000|2023-06-23 08:00:00|153.05|152.95|152.9|152.8|153.1|152.95|152.75|152.65|66916
1687507500000|2023-06-23 08:05:00|153.05|152.9|153.3|153.2|153.3|153.2|152.95|152.85|74079
1687507800000|2023-06-23 08:10:00|153.25|153.15|153.25|153.15|153.25|153.15|153.2|153.05|100845
1687508100000|2023-06-23 08:15:00|153.5|153.35|153.7|153.6|153.7|153.6|153.45|153.35|85426
1687508400000|2023-06-23 08:20:00|153.75|153.65|153.65|153.55|153.8|153.7|153.65|153.55|34429
1687508700000|2023-06-23 08:25:00|153.7|153.6|153.75|153.65|153.8|153.7|153.7|153.6|20075
1687509000000|2023-06-23 08:30:00|153.8|153.7|154.05|153.95|154.05|153.95|153.8|153.65|70473
1687509300000|2023-06-23 08:35:00|154.1|154|153.7|153.65|154.1|154.05|153.6|153.5|17568
1687509600000|2023-06-23 08:40:00|153.75|153.7|154.35|154.25|154.55|154.4|153.75|153.7|57907
1687509900000|2023-06-23 08:45:00|154.45|154.3|154.45|154.35|154.5|154.35|154.4|154.3|2218
1687510200000|2023-06-23 08:50:00|154.4|154.25|154.5|154.4|154.55|154.4|154.35|154.25|10690
1687510500000|2023-06-23 08:55:00|154.55|154.25|154.3|154.2|154.55|154.3|154.2|154.1|20062
1687510800000|2023-06-23 09:00:00|154.25|154.15|154.35|154.25|154.4|154.3|154.2|154.1|47558
1687511100000|2023-06-23 09:05:00|154.4|154.3|154.2|154.1|154.4|154.3|154.1|154|8505
1687511400000|2023-06-23 09:10:00|154.25|154.2|154.25|154.15|154.3|154.25|154.2|154.1|23808
1687511700000|2023-06-23 09:15:00|154.3|154.2|154.45|154.35|154.5|154.4|154.3|154.2|15073
1687512000000|2023-06-23 09:20:00|154.55|154.45|154.55|154.45|154.65|154.6|154.5|154.4|21268
1687512300000|2023-06-23 09:25:00|154.5|154.4|154.65|154.55|154.7|154.55|154.5|154.4|14893
1687512600000|2023-06-23 09:30:00|154.7|154.6|154.95|154.85|154.95|154.85|154.65|154.6|16172
1687512900000|2023-06-23 09:35:00|155|154.9|154.95|154.85|155|154.95|154.95|154.85|28774
1687513200000|2023-06-23 09:40:00|154.9|154.8|154.85|154.75|155|154.85|154.85|154.75|19225
1687513500000|2023-06-23 09:45:00|154.9|154.8|154.85|154.75|155|154.85|154.85|154.75|23563
1687513800000|2023-06-23 09:50:00|154.9|154.8|155|154.9|155|154.9|154.9|154.8|1463
1687514100000|2023-06-23 09:55:00|155.05|154.95|155.15|155.05|155.15|155.05|155.05|154.95|23076
1687514400000|2023-06-23 10:00:00|155.1|154.95|155|154.9|155.15|155.05|154.95|154.85|16470
1687514700000|2023-06-23 10:05:00|155.05|154.95|155|154.9|155.05|154.95|155|154.9|8610
1687515000000|2023-06-23 10:10:00|154.95|154.85|154.85|154.75|154.95|154.85|154.8|154.7|21678
1687515300000|2023-06-23 10:15:00|154.9|154.85|154.95|154.85|154.95|154.85|154.85|154.85|401777
1687515600000|2023-06-23 10:20:00|154.75|154.65|154.9|154.8|154.9|154.8|154.75|154.65|3642
1687515900000|2023-06-23 10:25:00|154.8|154.7|154.7|154.6|154.8|154.7|154.65|154.6|15025
1687516200000|2023-06-23 10:30:00|154.75|154.65|154.65|154.6|154.75|154.65|154.65|154.55|24901
1687516500000|2023-06-23 10:35:00|154.5|154.55|154.3|154.2|154.5|154.55|154.15|154.05|11886
1687516800000|2023-06-23 10:40:00|154.25|154.15|154.35|154.3|154.35|154.3|154.25|154.15|13596
1687517100000|2023-06-23 10:45:00|154.3|154.25|154.15|154.05|154.35|154.3|154.15|154.05|22048
1687517400000|2023-06-23 10:50:00|154.1|153.9|153.9|153.85|154.15|153.9|153.9|153.8|15512
1687517700000|2023-06-23 10:55:00|153.85|153.8|153.75|153.65|153.9|153.85|153.75|153.65|19636
1687518000000|2023-06-23 11:00:00|153.8|153.7|153.85|153.75|153.85|153.75|153.75|153.7|12041
1687518300000|2023-06-23 11:05:00|154|153.8|154|153.95|154.05|154|154|153.8|12749
1687518600000|2023-06-23 11:10:00|153.95|153.9|153.9|153.8|154|153.9|153.9|153.8|4769
1687518900000|2023-06-23 11:15:00|153.95|153.85|153.8|153.7|153.95|153.85|153.8|153.7|10019
1687519200000|2023-06-23 11:20:00|153.75|153.75|153.8|153.75|153.85|153.75|153.75|153.7|11510
1687519500000|2023-06-23 11:25:00|153.85|153.8|154.3|154.2|154.3|154.2|153.85|153.8|16897
1687519800000|2023-06-23 11:30:00|154.35|154.25|154.6|154.5|154.65|154.55|154.35|154.25|18536
1687520100000|2023-06-23 11:35:00|154.55|154.55|154.8|154.7|154.8|154.7|154.55|154.5|10803
1687520400000|2023-06-23 11:40:00|154.75|154.65|154.9|154.8|154.95|154.85|154.7|154.65|6612
1687520700000|2023-06-23 11:45:00|154.95|154.85|154.95|154.85|155.05|154.95|154.95|154.85|14543
1687521000000|2023-06-23 11:50:00|155|154.9|155.05|155|155.15|155.05|155|154.9|25118
1687521300000|2023-06-23 11:55:00|155|154.95|154.95|154.85|155.05|154.95|154.9|154.8|7185
1687521600000|2023-06-23 12:00:00|154.85|154.75|154.6|154.5|154.85|154.75|154.55|154.45|10411
1687521900000|2023-06-23 12:05:00|154.55|154.55|154.4|154.3|154.55|154.55|154.3|154.25|19637
1687522200000|2023-06-23 12:10:00|154.45|154.35|154.65|154.55|154.65|154.55|154.4|154.3|31903
1687522500000|2023-06-23 12:15:00|154.55|154.5|154.35|154.25|154.65|154.55|154.35|154.25|61137
1687522800000|2023-06-23 12:20:00|154.4|154.3|154.3|154.25|154.4|154.3|154.3|154.2|16211
1687523100000|2023-06-23 12:25:00|154.2|154.1|154.1|154|154.2|154.1|154.1|154|13431
1687523400000|2023-06-23 12:30:00|154.2|154.05|154.15|154.1|154.2|154.15|154.05|154|17830
1687523700000|2023-06-23 12:35:00|154.1|154.05|154.1|154|154.1|154.05|153.85|153.8|26107
1687524000000|2023-06-23 12:40:00|154|153.95|153.65|153.55|154|153.95|153.6|153.55|51634
1687524300000|2023-06-23 12:45:00|153.6|153.5|153.9|153.8|154.05|154|153.6|153.5|50693
1687524600000|2023-06-23 12:50:00|153.75|153.65|153.3|153.2|153.75|153.65|153.2|153.1|19823
1687524900000|2023-06-23 12:55:00|153.35|153.25|153.45|153.35|153.5|153.35|153.3|153.25|110294
1687525200000|2023-06-23 13:00:00|153.6|153.4|153.75|153.6|153.75|153.6|153.45|153.35|94599
1687525500000|2023-06-23 13:05:00|153.7|153.65|153.9|153.85|153.9|153.85|153.65|153.55|36625
1687525800000|2023-06-23 13:10:00|153.95|153.8|154|153.9|154|153.9|153.8|153.75|15418
1687526100000|2023-06-23 13:15:00|154.1|154|154.05|153.95|154.15|154.05|154|153.9|18972
1687526400000|2023-06-23 13:20:00||154||153.95||154||153.95|8013
1687526700000|2023-06-23 13:25:00|154.15|154.05|154|153.95|154.15|154.05|154|153.95|17661
1687527000000|2023-06-23 13:30:00|154.05|154|154.05|153.95|154.1|154|153.85|153.8|113626
1687527300000|2023-06-23 13:35:00|154|154|154.2|154.1|154.2|154.1|154|153.95|65941
1687527600000|2023-06-23 13:40:00|154.15|154.15|154.4|154.3|154.4|154.3|154.15|154.1|42444
1687527900000|2023-06-23 13:45:00|154.5|154.35|154.55|154.45|154.6|154.55|154.3|154.15|99621
1687528200000|2023-06-23 13:50:00|154.6|154.5|154.55|154.45|154.65|154.55|154.55|154.45|64970
1687528500000|2023-06-23 13:55:00|154.65|154.55|154.6|154.5|154.9|154.8|154.55|154.45|193818
1687528800000|2023-06-23 14:00:00|154.65|154.55|154.85|154.75|154.9|154.8|154.6|154.55|73198
1687529100000|2023-06-23 14:05:00|154.8|154.7|154.95|154.85|154.95|154.85|154.75|154.65|31027
1687529400000|2023-06-23 14:10:00|154.9|154.9|155.05|154.95|155.05|154.95|154.9|154.85|28580
1687529700000|2023-06-23 14:15:00|155.15|155.05|155|154.9|155.2|155.1|154.95|154.9|116025
1687530000000|2023-06-23 14:20:00|155.1|155.05|155.2|155.1|155.25|155.15|155.1|155.05|11603
1687530300000|2023-06-23 14:25:00|155.25|155.15|155.4|155.3|155.4|155.3|155.15|155.1|14898
1687530600000|2023-06-23 14:30:00|155.35|155.25|155.45|155.35|155.5|155.35|155.3|155.25|16016
1687530900000|2023-06-23 14:35:00|155.5|155.4|155.75|155.65|155.75|155.65|155.4|155.35|29348
1687531200000|2023-06-23 14:40:00|155.7|155.6|155.4|155.35|155.7|155.6|155.4|155.35|13289
1687531500000|2023-06-23 14:45:00|155.35|155.3|155.35|155.25|155.4|155.35|155.35|155.25|11042
1687531800000|2023-06-23 14:50:00|155.4|155.3|155.4|155.3|155.45|155.35|155.3|155.25|25458
1687532100000|2023-06-23 14:55:00|155.35|155.25|155.25|155.2|155.35|155.3|155.2|155.15|22554
1687532400000|2023-06-23 15:00:00|155.2|155.15|155.25|155.2|155.25|155.2|155.05|155|82004
1687532700000|2023-06-23 15:05:00|155.2|155.15|154.9|154.8|155.25|155.2|154.9|154.8|38591
1687533000000|2023-06-23 15:10:00|154.95|154.85|154.75|154.65|154.95|154.85|154.7|154.6|25347
1687533300000|2023-06-23 15:15:00|154.7|154.7|154.55|154.5|154.7|154.7|154.55|154.5|15489
1687533600000|2023-06-23 15:20:00|154.6|154.45|154.55|154.45|154.65|154.55|154.5|154.4|25101
1687533900000|2023-06-23 15:25:00|154.65|154.55|154.6|154.5|154.85|154.75|154.55|154.45|30029
1687762800000|2023-06-26 07:00:00|154.65|154.1|154.6|154.45|154.65|154.45|154.45|154|147727
1687763100000|2023-06-26 07:05:00|154.6|154.4|154.65|154.5|154.65|154.6|154.45|154.35|37905
1687763400000|2023-06-26 07:10:00|154.6|154.55|154.2|154.1|154.65|154.55|154.2|154.05|35303
1687763700000|2023-06-26 07:15:00|154.35|154.2|153.9|153.75|154.4|154.25|153.9|153.75|53530
1687764000000|2023-06-26 07:20:00|153.85|153.65|153.8|153.65|154|153.85|153.8|153.65|8634
1687764300000|2023-06-26 07:25:00|153.75|153.55|153.55|153.4|153.8|153.55|153.3|153.1|25809
1687764600000|2023-06-26 07:30:00|153.5|153.45|152.85|152.75|153.55|153.45|152.8|152.6|47390
1687764900000|2023-06-26 07:35:00|152.9|152.7|153|152.8|153|152.85|152.75|152.6|141009
1687765200000|2023-06-26 07:40:00|153.05|152.85|153.05|152.95|153.25|153.15|153|152.85|29686
1687765500000|2023-06-26 07:45:00|153.1|153|153.45|153.3|153.6|153.45|153.05|152.9|78271
1687765800000|2023-06-26 07:50:00|153.55|153.4|153.65|153.5|153.75|153.6|153.45|153.3|55808
1687766100000|2023-06-26 07:55:00|153.7|153.55|153.8|153.65|153.8|153.7|153.7|153.55|26332
1687766400000|2023-06-26 08:00:00|153.7|153.55|153.65|153.5|153.8|153.7|153.6|153.45|10169
1687766700000|2023-06-26 08:05:00|153.7|153.55|153.6|153.5|153.7|153.55|153.5|153.35|21419
1687767000000|2023-06-26 08:10:00|153.65|153.55|153.8|153.65|153.8|153.7|153.6|153.5|28249
1687767300000|2023-06-26 08:15:00|153.75|153.7|153.65|153.5|153.8|153.7|153.6|153.5|16514
1687767600000|2023-06-26 08:20:00|153.6|153.55|153.8|153.7|153.8|153.75|153.6|153.55|40648
1687767900000|2023-06-26 08:25:00|153.75|153.6|153.35|153.25|153.8|153.6|153.35|153.25|52214
1687768200000|2023-06-26 08:30:00|153.5|153.4|153.75|153.65|153.8|153.65|153.2|153.1|47815
1687768500000|2023-06-26 08:35:00|153.8|153.7|154.1|154|154.15|154.05|153.75|153.7|37988
1687768800000|2023-06-26 08:40:00|154.05|153.95|153.9|153.75|154.15|154|153.9|153.75|61196
1687769100000|2023-06-26 08:45:00|153.85|153.8|153.7|153.6|153.85|153.8|153.7|153.6|54444
1687769400000|2023-06-26 08:50:00|153.6|153.65|153.55|153.45|153.65|153.65|153.45|153.35|35016
1687769700000|2023-06-26 08:55:00|153.7|153.5|153.7|153.6|153.7|153.6|153.6|153.45|16109
1687770000000|2023-06-26 09:00:00|153.8|153.65|154.05|153.95|154.05|153.95|153.8|153.65|29193
1687770300000|2023-06-26 09:05:00|154.1|154|153.8|153.7|154.15|154.05|153.8|153.7|12326
1687770600000|2023-06-26 09:10:00|153.75|153.65|153.75|153.65|153.85|153.75|153.7|153.6|49367
1687770900000|2023-06-26 09:15:00|153.8|153.7|154.05|153.95|154.05|153.95|153.65|153.6|32053
1687771200000|2023-06-26 09:20:00|154|153.9|154.1|154.05|154.1|154.05|153.95|153.85|34877
1687771500000|2023-06-26 09:25:00|154.2|154.1|154.2|154.1|154.2|154.1|154.1|154|7485
1687771800000|2023-06-26 09:30:00|154.15|154.05|154.1|154.05|154.15|154.15|154.1|154.05|12973
1687772100000|2023-06-26 09:35:00|154.15|154|154.25|154.2|154.25|154.2|154.15|154|30738
1687772400000|2023-06-26 09:40:00|154.35|154.25|154.4|154.35|154.4|154.35|154.3|154.25|21989
1687772700000|2023-06-26 09:45:00|154.45|154.4|154.6|154.5|154.9|154.8|154.45|154.4|38194
1687773000000|2023-06-26 09:50:00|154.7|154.55|154.9|154.8|154.9|154.85|154.7|154.55|15324
1687773300000|2023-06-26 09:55:00|154.8|154.7|154.85|154.75|154.9|154.8|154.8|154.7|12539
1687773600000|2023-06-26 10:00:00|154.8|154.7|154.8|154.7|154.85|154.7|154.75|154.65|8799
1687773900000|2023-06-26 10:05:00|154.85|154.75|154.85|154.75|154.9|154.8|154.8|154.75|20512
1687774200000|2023-06-26 10:10:00|154.9|154.8|155|154.9|155|154.9|154.9|154.8|18493
1687774500000|2023-06-26 10:15:00|155.05|154.95|155.1|155|155.2|155.1|155.05|154.95|31891
1687774800000|2023-06-26 10:20:00|155.15|155.05|155.15|155.05|155.25|155.15|155.15|155.05|8811
1687775100000|2023-06-26 10:25:00|155.2|155.1|155.25|155.15|155.3|155.2|155.1|155|18318
1687775400000|2023-06-26 10:30:00|155.2|155.1|155.15|155.05|155.25|155.1|155.15|155.05|10736
1687775700000|2023-06-26 10:35:00|155.2|155.1|155.35|155.25|155.4|155.3|155.15|155.1|26078
1687776000000|2023-06-26 10:40:00|155.4|155.3|155.45|155.35|155.5|155.4|155.4|155.3|115877
1687776300000|2023-06-26 10:45:00|155.5|155.4|155.05|154.95|155.5|155.4|155.05|154.95|26303
1687776600000|2023-06-26 10:50:00|155.1|155|155.25|155.15|155.3|155.2|155.1|154.95|10590
1687776900000|2023-06-26 10:55:00|155.2|155.05|155.35|155.25|155.4|155.25|155.1|155|12432
1687777200000|2023-06-26 11:00:00|155.2|155.1|155.2|155.1|155.2|155.1|155.2|155.1|12044
1687777500000|2023-06-26 11:05:00|155.15|155|155.15|155.05|155.2|155.1|155.05|155|17868
1687777800000|2023-06-26 11:10:00|155.2|155|155.3|155.2|155.3|155.2|155.1|155|17136
1687778100000|2023-06-26 11:15:00|155.25|155.15|155.2|155.1|155.35|155.25|155.15|155.1|8255
1687778400000|2023-06-26 11:20:00|155.25|155.2|155.05|154.95|155.25|155.2|155.05|154.95|4300
1687778700000|2023-06-26 11:25:00|155|154.9|155|154.9|155.05|154.9|155|154.9|6056
1687779000000|2023-06-26 11:30:00|155.05|154.95|154.8|154.75|155.05|155|154.8|154.7|16715
1687779300000|2023-06-26 11:35:00|154.85|154.7|154.85|154.75|154.85|154.8|154.8|154.7|30162
1687779600000|2023-06-26 11:40:00|154.9|154.8|154.85|154.75|154.9|154.8|154.75|154.65|40221
1687779900000|2023-06-26 11:45:00|154.9|154.8|154.8|154.7|154.9|154.8|154.8|154.7|10585
1687780200000|2023-06-26 11:50:00|154.85|154.75|154.7|154.65|154.85|154.75|154.7|154.6|22461
1687780500000|2023-06-26 11:55:00|154.75|154.7|154.85|154.75|154.9|154.8|154.75|154.65|15028
1687780800000|2023-06-26 12:00:00|154.9|154.8|155|154.9|155|154.95|154.9|154.8|12458
1687781100000|2023-06-26 12:05:00|154.95|154.95|154.9|154.8|155.2|155.1|154.9|154.8|30795
1687781400000|2023-06-26 12:10:00|154.95|154.85|154.85|154.75|155|154.9|154.8|154.7|31298
1687781700000|2023-06-26 12:15:00|154.9|154.8|154.85|154.75|154.95|154.85|154.85|154.75|8053
1687782000000|2023-06-26 12:20:00|154.9|154.85|155|154.9|155|154.9|154.9|154.8|14962
1687782300000|2023-06-26 12:25:00|154.95|154.85|155.15|155.05|155.2|155.1|154.95|154.85|18882
1687782600000|2023-06-26 12:30:00|155.2|155.1|155.35|155.25|155.35|155.25|155.2|155.1|67841
1687782900000|2023-06-26 12:35:00|155.3|155.2|155.55|155.5|155.55|155.5|155.3|155.2|32802
1687783200000|2023-06-26 12:40:00|155.6|155.45|155.35|155.25|155.6|155.45|155.25|155.2|30856
1687783500000|2023-06-26 12:45:00|155.3|155.2|155.3|155.2|155.3|155.2|155.25|155.2|11824
1687783800000|2023-06-26 12:50:00|155.45|155.25|155.2|155.1|155.45|155.4|155.2|155.1|11925
1687784100000|2023-06-26 12:55:00|155.15|155|155.3|155.2|155.3|155.2|155.05|154.95|28074
1687784400000|2023-06-26 13:00:00|155.25|155.15|155.15|155.05|155.25|155.15|155.15|155.05|21146
1687784700000|2023-06-26 13:05:00|155.25|155.1|155.2|155.1|155.3|155.2|155.15|155.1|20146
1687785000000|2023-06-26 13:10:00|155.25|155.15|155.3|155.2|155.3|155.25|155.2|155.1|13480
1687785300000|2023-06-26 13:15:00|155.35|155.25|155.15|155.1|155.35|155.25|155.15|155.1|4312390
1687785600000|2023-06-26 13:20:00|155.1|155.05|155.1|155.05|155.1|155.05|155.05|154.95|13536
1687785900000|2023-06-26 13:25:00|155.15|155|154.85|154.75|155.15|155.05|154.8|154.75|50395
1687786200000|2023-06-26 13:30:00|154.9|154.8|155.3|155.2|155.4|155.35|154.9|154.8|36494
1687786500000|2023-06-26 13:35:00|155.35|155.25|155.75|155.65|155.75|155.65|155.35|155.25|65711
1687786800000|2023-06-26 13:40:00|155.8|155.7|156|155.9|156|155.95|155.8|155.7|26202
1687787100000|2023-06-26 13:45:00|155.9|155.95|155.65|155.55|156|155.95|155.55|155.5|94285
1687787400000|2023-06-26 13:50:00|155.7|155.6|155.85|155.8|155.85|155.8|155.7|155.6|34007
1687787700000|2023-06-26 13:55:00|155.8|155.75|155.85|155.75|155.85|155.8|155.7|155.65|55082
1687788000000|2023-06-26 14:00:00|155.8|155.7|155.85|155.75|156|155.9|155.75|155.65|28528
1687788300000|2023-06-26 14:05:00|155.9|155.8|155.8|155.7|155.9|155.85|155.75|155.7|24840
1687788600000|2023-06-26 14:10:00|155.75|155.65|155.7|155.6|155.8|155.75|155.65|155.55|56828
1687788900000|2023-06-26 14:15:00|155.65|155.65|155.6|155.55|155.65|155.65|155.6|155.55|34084
1687789200000|2023-06-26 14:20:00|155.55|155.45|155.55|155.5|155.65|155.6|155.5|155.45|10860
1687789500000|2023-06-26 14:25:00|155.6|155.45|155.45|155.35|155.6|155.45|155.4|155.35|23630
1687789800000|2023-06-26 14:30:00|155.4|155.25|155.4|155.3|155.4|155.3|155.15|155.05|30630
1687790100000|2023-06-26 14:35:00|155.35|155.25|155.2|155.15|155.4|155.3|155.2|155.1|45530
1687790400000|2023-06-26 14:40:00|155.15|155.05|155.2|155.05|155.25|155.15|155.05|155|28694
1687790700000|2023-06-26 14:45:00|155.15|155.1|155.3|155.2|155.3|155.25|155.15|155.05|24588
1687791000000|2023-06-26 14:50:00|155.25|155.25|155.05|155|155.35|155.25|155.05|154.95|38777
1687791300000|2023-06-26 14:55:00|155|154.95|155.1|155|155.1|155.05|155|154.9|20901
1687791600000|2023-06-26 15:00:00|155.15|155.05|155.05|154.95|155.2|155.1|155.05|154.95|14793
1687791900000|2023-06-26 15:05:00|155|154.85|154.85|154.75|155.05|154.9|154.75|154.65|38944
1687792200000|2023-06-26 15:10:00|154.8|154.8|155.25|155.15|155.25|155.15|154.75|154.7|43263
1687792500000|2023-06-26 15:15:00|155.2|155.1|155.1|155|155.25|155.15|154.95|154.85|36671
1687792800000|2023-06-26 15:20:00|155.05|155.05|155.05|155|155.1|155.05|154.95|154.85|42415
1687793100000|2023-06-26 15:25:00|155.1|154.95|155.05|154.95|155.15|155.05|154.95|154.9|175957
1687849200000|2023-06-27 07:00:00|155.5|154.9|155.55|155.4|155.85|155.55|155.35|154.9|110783
1687849500000|2023-06-27 07:05:00|155.5|155.35|155.65|155.45|155.85|155.65|155.25|155.1|21815
1687849800000|2023-06-27 07:10:00|155.55|155.4|155|154.85|155.65|155.45|155|154.85|8172
1687850100000|2023-06-27 07:15:00|155.05|154.9|154.8|154.65|155.05|154.95|154.8|154.65|26272
1687850400000|2023-06-27 07:20:00|154.75|154.7|154.95|154.8|155.2|155.05|154.75|154.65|39909
1687850700000|2023-06-27 07:25:00|154.9|154.75|155|154.9|155.05|154.9|154.55|154.35|18358
1687851000000|2023-06-27 07:30:00|154.95|154.8|154.55|154.4|154.95|154.8|154.55|154.4|9536
1687851300000|2023-06-27 07:35:00|154.6|154.45|154.55|154.4|154.9|154.75|154.55|154.4|9197
1687851600000|2023-06-27 07:40:00|154.5|154.45|154.25|154.15|154.55|154.45|154.25|154.1|15475
1687851900000|2023-06-27 07:45:00|154.35|154.2|154.65|154.6|154.7|154.6|154.35|154.2|33306
1687852200000|2023-06-27 07:50:00|154.6|154.45|154.3|154.15|154.6|154.45|154.3|154.15|68259
1687852500000|2023-06-27 07:55:00|154.25|154.1|154.4|154.25|154.4|154.25|154.2|154.05|33338
1687852800000|2023-06-27 08:00:00|154.35|154.3|154.55|154.4|154.6|154.45|154.35|154.3|20061
1687853100000|2023-06-27 08:05:00|154.5|154.35|154.45|154.35|154.5|154.35|154.4|154.3|2913
1687853400000|2023-06-27 08:10:00|154.6|154.4|154.45|154.3|154.65|154.55|154.45|154.3|15800
1687853700000|2023-06-27 08:15:00|154.4|154.25|154.5|154.35|154.65|154.55|154.35|154.25|23899
1687854000000|2023-06-27 08:20:00|154.45|154.4|154.7|154.6|154.7|154.6|154.45|154.4|6274
1687854300000|2023-06-27 08:25:00|154.65|154.55|154.65|154.55|154.7|154.6|154.6|154.55|32753
1687854600000|2023-06-27 08:30:00|154.6|154.5|154.2|154.1|154.6|154.5|154.2|154.1|15127
1687854900000|2023-06-27 08:35:00|154.35|154.2|154.2|154.05|154.35|154.25|154.1|154|5898
1687855200000|2023-06-27 08:40:00|154.15|154|154.05|154|154.15|154.05|153.85|153.75|27108
1687855500000|2023-06-27 08:45:00|154.1|153.95|154.1|154|154.3|154.2|154.1|153.95|60385
1687855800000|2023-06-27 08:50:00|154.05|153.9|154|153.9|154.05|153.95|153.9|153.85|24918
1687856100000|2023-06-27 08:55:00|153.9|153.8|153.75|153.65|153.9|153.8|153.65|153.5|17961
1687856400000|2023-06-27 09:00:00|153.8|153.7|153.75|153.65|153.8|153.7|153.75|153.65|55509
1687856700000|2023-06-27 09:05:00|153.7|153.5|153.55|153.45|153.75|153.65|153.55|153.45|12350
1687857000000|2023-06-27 09:10:00|153.5|153.4|153.9|153.8|154|153.85|153.5|153.4|54088
1687857300000|2023-06-27 09:15:00|153.95|153.85|154.25|154.15|154.25|154.15|153.9|153.8|15760
1687857600000|2023-06-27 09:20:00|154.05|154|154.1|154|154.1|154.05|154|153.9|25024
1687857900000|2023-06-27 09:25:00|154.05|153.95|154|153.95|154.05|153.95|153.95|153.85|14266
1687858200000|2023-06-27 09:30:00|153.95|153.85|153.95|153.85|153.95|153.9|153.8|153.75|15947
1687858500000|2023-06-27 09:35:00|153.9|153.8|153.85|153.75|153.9|153.8|153.8|153.75|27723
1687858800000|2023-06-27 09:40:00|153.9|153.8|153.9|153.85|154|153.95|153.8|153.75|109650
1687859100000|2023-06-27 09:45:00|153.95|153.9|153.9|153.8|154|153.95|153.8|153.75|43890
1687859400000|2023-06-27 09:50:00|153.85|153.75|153.85|153.75|153.85|153.75|153.8|153.75|3795
1687859700000|2023-06-27 09:55:00|153.8|153.7|153.8|153.7|153.85|153.75|153.75|153.7|45233
1687860000000|2023-06-27 10:00:00|153.75|153.75|153.95|153.85|153.95|153.85|153.75|153.75|22668
1687860300000|2023-06-27 10:05:00|153.9|153.9|154.15|154.05|154.15|154.05|153.9|153.9|15546
1687860600000|2023-06-27 10:10:00|154.1|154.1|153.95|153.85|154.15|154.1|153.95|153.85|26667
1687860900000|2023-06-27 10:15:00|153.9|153.8|154.45|154.35|154.45|154.35|153.85|153.8|14363
1687861200000|2023-06-27 10:20:00|154.4|154.4|154.4|154.35|154.6|154.55|154.4|154.35|12843
1687861500000|2023-06-27 10:25:00|154.45|154.3|154.6|154.5|154.6|154.5|154.45|154.3|6998
1687861800000|2023-06-27 10:30:00|154.65|154.55|154.7|154.6|154.75|154.7|154.6|154.55|62536
1687862100000|2023-06-27 10:35:00|154.65|154.55|154.65|154.55|154.7|154.55|154.6|154.55|7054
1687862400000|2023-06-27 10:40:00|154.6|154.45|154.5|154.45|154.6|154.45|154.4|154.35|12905
1687862700000|2023-06-27 10:45:00|154.45|154.4|154.6|154.5|154.65|154.55|154.45|154.4|27539
1687863000000|2023-06-27 10:50:00|154.65|154.55|154.6|154.55|154.7|154.65|154.6|154.5|24661
1687863300000|2023-06-27 10:55:00|154.55|154.45|154.65|154.55|154.65|154.55|154.45|154.35|11900
1687863600000|2023-06-27 11:00:00|154.6|154.5|154.5|154.4|154.65|154.55|154.45|154.4|25639
1687863900000|2023-06-27 11:05:00|154.55|154.5|154.6|154.5|154.7|154.65|154.55|154.45|18464
1687864200000|2023-06-27 11:10:00|154.7|154.6|154.65|154.6|154.7|154.65|154.65|154.6|32339
1687864500000|2023-06-27 11:15:00|154.6|154.55|154.6|154.5|154.65|154.55|154.55|154.5|10241
1687864800000|2023-06-27 11:20:00|154.55|154.4|154.55|154.45|154.7|154.65|154.5|154.4|16781
1687865100000|2023-06-27 11:25:00|154.6|154.5|154.55|154.45|154.6|154.5|154.5|154.45|5654
1687865400000|2023-06-27 11:30:00|154.5|154.35|154.4|154.3|154.5|154.4|154.35|154.25|20233
1687865700000|2023-06-27 11:35:00|154.3|154.25|154.25|154.2|154.35|154.25|154.2|154.15|26896
1687866000000|2023-06-27 11:40:00|154.3|154.25|154.25|154.15|154.4|154.3|154.2|154.1|20127
1687866300000|2023-06-27 11:45:00|154.3|154.2|154.3|154.2|154.35|154.3|154.25|154.2|68865
1687866600000|2023-06-27 11:50:00|154.25|154.15|154.25|154.2|154.25|154.2|154.15|154.05|20831
1687866900000|2023-06-27 11:55:00|154.3|154.25|154.25|154.2|154.35|154.25|154.2|154.15|15140
1687867200000|2023-06-27 12:00:00|154.3|154.15|154.35|154.3|154.4|154.35|154.3|154.15|9604
1687867500000|2023-06-27 12:05:00|154.4|154.15|154.35|154.25|154.4|154.25|154.25|154.15|12891
1687867800000|2023-06-27 12:10:00|154.3|154.2|154.35|154.25|154.35|154.25|154.25|154.15|5213
1687868100000|2023-06-27 12:15:00|154.3|154.3|154.35|154.25|154.5|154.4|154.3|154.2|33132
1687868400000|2023-06-27 12:20:00|154.3|154.2|154.4|154.3|154.4|154.3|154.25|154.15|14629
1687868700000|2023-06-27 12:25:00|154.45|154.35|154.4|154.35|154.45|154.4|154.4|154.35|18121
1687869000000|2023-06-27 12:30:00|154.45|154.3|154.65|154.55|154.65|154.55|154.4|154.3|20021
1687869300000|2023-06-27 12:35:00|154.7|154.65|154.85|154.75|154.85|154.8|154.7|154.6|16027
1687869600000|2023-06-27 12:40:00|154.8|154.8|154.75|154.65|154.9|154.8|154.65|154.55|20636
1687869900000|2023-06-27 12:45:00|154.7|154.6|154.5|154.45|154.7|154.6|154.5|154.4|17862
1687870200000|2023-06-27 12:50:00|154.55|154.4|154.45|154.4|154.6|154.5|154.45|154.35|27848
1687870500000|2023-06-27 12:55:00|154.4|154.35|154.55|154.5|154.6|154.5|154.4|154.35|17633
1687870800000|2023-06-27 13:00:00|154.5|154.45|154.45|154.35|154.5|154.45|154.4|154.35|16653
1687871100000|2023-06-27 13:05:00|154.4|154.3|154.4|154.35|154.4|154.35|154.35|154.25|21396
1687871400000|2023-06-27 13:10:00|154.35|154.3|154.2|154.15|154.4|154.3|154.2|154.15|30611
1687871700000|2023-06-27 13:15:00|154.25|154.1|154.2|154.15|154.25|154.15|154.15|154.1|14914
1687872000000|2023-06-27 13:20:00|154.25|154.2|154.4|154.3|154.4|154.35|154.25|154.2|43463
1687872300000|2023-06-27 13:25:00|154.45|154.35|154.4|154.3|154.45|154.35|154.35|154.3|24799
1687872600000|2023-06-27 13:30:00|154.45|154.35|154.6|154.5|154.6|154.5|154.25|154.2|21229
1687872900000|2023-06-27 13:35:00|154.65|154.55|154.75|154.65|154.75|154.65|154.55|154.5|29912
1687873200000|2023-06-27 13:40:00|154.7|154.6|155|154.9|155|154.9|154.7|154.6|11656
1687873500000|2023-06-27 13:45:00|154.95|154.95|155|154.95|155|154.95|154.85|154.75|21274
1687873800000|2023-06-27 13:50:00|154.95|154.9|154.75|154.65|155|154.9|154.75|154.65|25375
1687874100000|2023-06-27 13:55:00|154.7|154.6|154.35|154.25|154.8|154.7|154.3|154.2|19730
1687874400000|2023-06-27 14:00:00|154.5|154.35|154.8|154.75|154.9|154.8|154.45|154.35|33406
1687874700000|2023-06-27 14:05:00|154.85|154.7|155|154.9|155|154.9|154.85|154.7|42564
1687875000000|2023-06-27 14:10:00|154.95|154.85|155.05|154.95|155.05|154.95|154.85|154.75|27464
1687875300000|2023-06-27 14:15:00|155|154.9|155.05|154.95|155.15|155.05|154.95|154.9|19410
1687875600000|2023-06-27 14:20:00|155|155|155|154.9|155.05|155|154.95|154.85|14850
1687875900000|2023-06-27 14:25:00|155.05|154.95|155.2|155.1|155.2|155.1|155.05|154.95|20153
1687876200000|2023-06-27 14:30:00|155.25|155.15|155.35|155.25|155.35|155.3|155.25|155.15|12068
1687876500000|2023-06-27 14:35:00|155.3|155.3|155.3|155.25|155.4|155.3|155.25|155.15|13157
1687876800000|2023-06-27 14:40:00|155.35|155.2|155.3|155.25|155.45|155.35|155.3|155.2|22939
1687877100000|2023-06-27 14:45:00|155.25|155.2|155.3|155.2|155.3|155.25|155.25|155.15|20967
1687877400000|2023-06-27 14:50:00|155.25|155.25|155.05|155|155.45|155.35|155.05|154.95|14796
1687877700000|2023-06-27 14:55:00|155.1|154.95|155.3|155.2|155.35|155.25|155.05|154.95|21076
1687878000000|2023-06-27 15:00:00|155.35|155.25|155.4|155.3|155.45|155.4|155.35|155.25|41034
1687878300000|2023-06-27 15:05:00|155.35|155.25|155.3|155.25|155.4|155.3|155.25|155.15|53124
1687878600000|2023-06-27 15:10:00|155.35|155.2|155.55|155.5|155.55|155.5|155.3|155.2|38768
1687878900000|2023-06-27 15:15:00|155.6|155.45|155.65|155.55|155.65|155.6|155.5|155.4|77943
1687879200000|2023-06-27 15:20:00|155.6|155.6|155.45|155.35|155.65|155.6|155.4|155.3|55191
1687879500000|2023-06-27 15:25:00|155.5|155.4|155.7|155.6|155.7|155.6|155.5|155.35|127834
1687935600000|2023-06-28 07:00:00|155.3|154.75|155.55|155.35|155.8|155.55|155.15|154.75|29032
1687935900000|2023-06-28 07:05:00|155.5|155.15|155.15|155|155.7|155.45|155.1|154.95|47036
1687936200000|2023-06-28 07:10:00|155.05|154.9|155.1|154.95|155.35|155.2|155|154.85|60073
1687936500000|2023-06-28 07:15:00|155.15|155|155.05|154.9|155.3|155.25|154.95|154.8|24973
1687936800000|2023-06-28 07:20:00|155|154.95|155.05|154.95|155.1|154.95|155|154.85|32142
1687937100000|2023-06-28 07:25:00|155.1|155|155|154.85|155.4|155.25|155|154.85|30272
1687937400000|2023-06-28 07:30:00|155.05|154.95|155.25|155.15|155.35|155.25|155.05|154.95|47125
1687937700000|2023-06-28 07:35:00|155.3|155.2|155.5|155.45|155.6|155.5|155.3|155.2|61833
1687938000000|2023-06-28 07:40:00|155.65|155.5|155.6|155.5|155.65|155.55|155.55|155.45|24980
1687938300000|2023-06-28 07:45:00|155.55|155.45|155.45|155.4|155.65|155.55|155.45|155.4|18433
1687938600000|2023-06-28 07:50:00|155.55|155.35|155.4|155.3|155.55|155.35|155.4|155.25|15038
1687938900000|2023-06-28 07:55:00|155.35|155.35|155.35|155.3|155.4|155.35|155.3|155.25|7116
1687939200000|2023-06-28 08:00:00|155.4|155.25|155.25|155.15|155.4|155.25|155.25|155.15|39389
1687939500000|2023-06-28 08:05:00|155.35|155.25|155.75|155.65|155.75|155.65|155.3|155.25|33304
1687939800000|2023-06-28 08:10:00|155.65|155.55|155.65|155.55|155.75|155.65|155.6|155.5|21996
1687940100000|2023-06-28 08:15:00|155.6|155.5|155.5|155.45|155.7|155.6|155.5|155.45|28878
1687940400000|2023-06-28 08:20:00|155.55|155.5|155.65|155.6|155.7|155.6|155.55|155.5|11636
1687940700000|2023-06-28 08:25:00|155.6|155.55|155.65|155.6|155.65|155.6|155.6|155.55|39570
1687941000000|2023-06-28 08:30:00|155.7|155.65|155.6|155.5|155.8|155.75|155.6|155.5|21327
1687941300000|2023-06-28 08:35:00|155.55|155.35|155.5|155.4|155.55|155.45|155.25|155.1|38207
1687941600000|2023-06-28 08:40:00|155.55|155.45|155.65|155.6|155.7|155.6|155.55|155.4|13954
1687941900000|2023-06-28 08:45:00|155.6|155.5|155.6|155.5|155.8|155.7|155.55|155.5|10229
1687942200000|2023-06-28 08:50:00|155.55|155.45|155.6|155.5|155.7|155.6|155.55|155.45|31350
1687942500000|2023-06-28 08:55:00|155.65|155.55|155.6|155.5|155.65|155.6|155.55|155.5|14508
1687942800000|2023-06-28 09:00:00|155.55|155.45|155.5|155.4|155.6|155.5|155.45|155.35|17281
1687943100000|2023-06-28 09:05:00|155.45|155.35|155.35|155.3|155.55|155.4|155.35|155.3|75333
1687943400000|2023-06-28 09:10:00|155.4|155.35|155.25|155.15|155.45|155.4|155.2|155.1|27634
1687943700000|2023-06-28 09:15:00|155.3|155.2|155.25|155.15|155.35|155.25|155.25|155.15|25586
1687944000000|2023-06-28 09:20:00|155.3|155.2|155.4|155.3|155.45|155.35|155.3|155.2|10411
1687944300000|2023-06-28 09:25:00|155.45|155.35|155.4|155.3|155.45|155.35|155.4|155.3|5520
1687944600000|2023-06-28 09:30:00|155.35|155.2|155.45|155.35|155.45|155.35|155.15|155.05|33385
1687944900000|2023-06-28 09:35:00|155.5|155.4|155.15|155.05|155.5|155.4|155.15|155|38550
1687945200000|2023-06-28 09:40:00|155.1|155|155|154.9|155.2|155.1|155|154.9|36041
1687945500000|2023-06-28 09:45:00|154.95|154.85|154.85|154.8|155|154.9|154.85|154.8|30928
1687945800000|2023-06-28 09:50:00|154.9|154.85|155.05|155|155.15|155.05|154.9|154.85|26171
1687946100000|2023-06-28 09:55:00|155.1|154.95|155.05|155|155.1|155|155.05|154.95|28645
1687946400000|2023-06-28 10:00:00|155.15|155.05|155.1|155.05|155.15|155.05|155.05|154.95|60030
1687946700000|2023-06-28 10:05:00|155.05|155|155.05|154.95|155.1|155.05|155|154.9|14759
1687947000000|2023-06-28 10:10:00|155|154.9|155.15|155.1|155.2|155.15|154.95|154.9|13043
1687947300000|2023-06-28 10:15:00|155.2|155|155.1|155.05|155.2|155.05|155.1|155|15728
1687947600000|2023-06-28 10:20:00|155.05|155|155.1|155.05|155.15|155.05|154.95|154.85|33671
1687947900000|2023-06-28 10:25:00|155.2|155.1|155.15|155.05|155.2|155.1|155.15|155.05|9467
1687948200000|2023-06-28 10:30:00|155.1|155.15|155.25|155.15|155.25|155.15|155.1|155.15|28607
1687948500000|2023-06-28 10:35:00|155.2|155.1|155.15|155.05|155.3|155.2|155.15|155.05|10266
1687948800000|2023-06-28 10:40:00|155.1|155|155.1|155.05|155.15|155.1|155.05|154.95|12558
1687949100000|2023-06-28 10:45:00|155.2|155.1|155.15|155.1|155.2|155.1|155.15|155.1|24952
1687949400000|2023-06-28 10:50:00|155.1|155.05|155.1|155|155.1|155.05|155.05|155|5824
1687949700000|2023-06-28 10:55:00|155.05|154.9|154.95|154.85|155.05|154.9|154.95|154.85|12576
1687950000000|2023-06-28 11:00:00|154.9|154.8|154.95|154.9|155.15|155.05|154.9|154.8|15955
1687950300000|2023-06-28 11:05:00|154.9|154.85|155.1|155|155.1|155.05|154.85|154.8|22747
1687950600000|2023-06-28 11:10:00|155.15|155.05|155.3|155.2|155.35|155.25|155.15|155.05|14575
1687950900000|2023-06-28 11:15:00|155.25|155.25|155.5|155.4|155.6|155.5|155.25|155.25|28661
1687951200000|2023-06-28 11:20:00|155.4|155.3|155.4|155.35|155.4|155.35|155.4|155.3|8811
1687951500000|2023-06-28 11:25:00|155.5|155.4|155.55|155.45|155.55|155.45|155.5|155.4|5759
1687951800000|2023-06-28 11:30:00|155.5|155.4|155.45|155.4|155.55|155.45|155.45|155.35|15691
1687952100000|2023-06-28 11:35:00|155.6|155.5|155.8|155.7|155.8|155.7|155.6|155.5|14133
1687952400000|2023-06-28 11:40:00|155.75|155.75|155.8|155.7|155.8|155.75|155.75|155.65|17188
1687952700000|2023-06-28 11:45:00|155.85|155.75|155.9|155.85|156|155.9|155.85|155.7|29110
1687953000000|2023-06-28 11:50:00|155.95|155.8|155.75|155.65|156.15|156.05|155.7|155.6|59422
1687953300000|2023-06-28 11:55:00|155.85|155.7|156.15|156.05|156.3|156.2|155.85|155.7|119007
1687953600000|2023-06-28 12:00:00|156.05|155.95|155.9|155.8|156.05|155.95|155.85|155.75|16593
1687953900000|2023-06-28 12:05:00|155.95|155.85|155.95|155.9|156.05|155.95|155.9|155.85|12946
1687954200000|2023-06-28 12:10:00|156.05|155.85|156.25|156.15|156.25|156.15|156.05|155.85|40895
1687954500000|2023-06-28 12:15:00|156.2|156.2|156.2|156.1|156.25|156.2|156.2|156.1|5310
1687954800000|2023-06-28 12:20:00|156.15|156.05|156.05|156|156.15|156.05|156.05|156|31585
1687955100000|2023-06-28 12:25:00|156.15|156.05|156.1|156|156.15|156.05|156.1|156|21442
1687955400000|2023-06-28 12:30:00|156.05|156.05|156.05|156|156.05|156.05|156.05|156|14348
1687955700000|2023-06-28 12:35:00|156|155.95|155.85|155.75|156.25|156.1|155.85|155.75|39890
1687956000000|2023-06-28 12:40:00|155.8|155.7|155.9|155.85|155.95|155.85|155.7|155.6|8235
1687956300000|2023-06-28 12:45:00|155.95|155.9|155.9|155.85|155.95|155.9|155.9|155.85|4825
1687956600000|2023-06-28 12:50:00|155.85|155.8|155.75|155.65|155.85|155.8|155.7|155.6|18260
1687956900000|2023-06-28 12:55:00|155.7|155.6|155.55|155.5|155.7|155.65|155.5|155.4|18643
1687957200000|2023-06-28 13:00:00|155.6|155.55|155.65|155.6|155.65|155.6|155.55|155.5|28346
1687957500000|2023-06-28 13:05:00|155.7|155.65|155.55|155.5|155.7|155.65|155.55|155.45|24706
1687957800000|2023-06-28 13:10:00|155.5|155.45|155.55|155.45|155.55|155.5|155.5|155.4|13141
1687958100000|2023-06-28 13:15:00|155.5|155.5|155.4|155.35|155.6|155.55|155.4|155.3|26019
1687958400000|2023-06-28 13:20:00|155.45|155.4|155.45|155.4|155.5|155.4|155.45|155.4|38327
1687958700000|2023-06-28 13:25:00|155.5|155.45|155.55|155.5|155.6|155.5|155.5|155.45|22678
1687959000000|2023-06-28 13:30:00|155.5|155.45|155.75|155.65|155.75|155.7|155.35|155.25|85722
1687959300000|2023-06-28 13:35:00|155.8|155.7|156|155.95|156.05|155.95|155.7|155.65|106719
1687959600000|2023-06-28 13:40:00|156.1|156|156.3|156.2|156.3|156.2|156|155.95|91483
1687959900000|2023-06-28 13:45:00|156.25|156.25|156|155.95|156.3|156.25|155.8|155.75|107167
1687960200000|2023-06-28 13:50:00|156.05|155.9|156.45|156.4|156.7|156.65|156.05|155.9|36503
1687960500000|2023-06-28 13:55:00|156.5|156.35|156.45|156.35|156.5|156.45|156.35|156.25|34330
1687960800000|2023-06-28 14:00:00|156.4|156.3|156.2|156.1|156.4|156.35|156.05|155.95|69902
1687961100000|2023-06-28 14:05:00|156.15|156.05|156|155.95|156.2|156.15|155.95|155.9|37863
1687961400000|2023-06-28 14:10:00|156.1|156|156|155.95|156.1|156|155.95|155.9|20611
1687961700000|2023-06-28 14:15:00|156.05|156|155.85|155.8|156.05|156|155.85|155.8|28149
1687962000000|2023-06-28 14:20:00|155.9|155.75|155.9|155.85|156|155.95|155.85|155.75|69715
1687962300000|2023-06-28 14:25:00|155.85|155.8|155.8|155.75|155.85|155.85|155.8|155.75|67409
1687962600000|2023-06-28 14:30:00|155.85|155.8|155.9|155.8|155.9|155.85|155.8|155.75|54614
1687962900000|2023-06-28 14:35:00|155.85|155.85|155.85|155.8|155.9|155.85|155.8|155.75|13862
1687963200000|2023-06-28 14:40:00|155.9|155.85|156.1|156.05|156.1|156.05|155.85|155.8|23851
1687963500000|2023-06-28 14:45:00|156.2|156.15|156.15|156.05|156.25|156.15|156.1|156|31728
1687963800000|2023-06-28 14:50:00|156.2|156.1|156.1|156.05|156.2|156.1|156.05|155.95|39453
1687964100000|2023-06-28 14:55:00|156.2|156.1|156.15|156.05|156.2|156.1|156.05|155.95|109931
1687964400000|2023-06-28 15:00:00|156.1|156.1|155.9|155.8|156.1|156.1|155.8|155.75|68922
1687964700000|2023-06-28 15:05:00|155.85|155.75|155.9|155.85|155.9|155.85|155.8|155.75|33119
1687965000000|2023-06-28 15:10:00|155.95|155.9|155.85|155.8|156.05|155.95|155.75|155.65|72466
1687965300000|2023-06-28 15:15:00|155.9|155.85|155.95|155.85|155.95|155.9|155.85|155.75|68286
1687965600000|2023-06-28 15:20:00|155.9|155.9|155.85|155.75|156|155.9|155.8|155.7|73506
1687965900000|2023-06-28 15:25:00|155.8|155.8|155.9|155.8|156|155.9|155.8|155.75|51516
1688022000000|2023-06-29 07:00:00|155.5|155.1|153.9|153.6|155.5|155.1|153.8|153.5|205603
1688022300000|2023-06-29 07:05:00|153.85|153.55|153.5|153.35|154.1|153.85|153.5|153.3|83961
1688022600000|2023-06-29 07:10:00|153.6|153.5|152.1|151.95|153.65|153.5|152.05|151.9|159656
1688022900000|2023-06-29 07:15:00|152.05|151.85|151.95|151.85|152.6|152.45|151.95|151.85|180733
1688023200000|2023-06-29 07:20:00|151.9|151.8|152.2|152|152.2|152.05|151.45|151.3|190775
1688023500000|2023-06-29 07:25:00|152.15|151.9|151.9|151.75|152.15|152|151.75|151.6|40239
1688023800000|2023-06-29 07:30:00|151.85|151.8|152|151.85|152.2|152.1|151.5|151.4|295445
1688024100000|2023-06-29 07:35:00|152.05|151.95|152.25|152.1|152.3|152.2|151.8|151.7|104498
1688024400000|2023-06-29 07:40:00|152.2|152.15|151.95|151.85|152.3|152.2|151.95|151.8|49227
1688024700000|2023-06-29 07:45:00|151.9|151.75|152.05|151.9|152.15|152.05|151.65|151.55|155325
1688025000000|2023-06-29 07:50:00|152.25|151.95|152.15|152.05|152.3|152.2|152.05|151.9|158091
1688025300000|2023-06-29 07:55:00|152.1|152.1|152.15|152.05|152.2|152.1|152.1|152|69460
1688025600000|2023-06-29 08:00:00|152.25|152.1|152.2|152.1|152.25|152.15|152.15|152.05|88762
1688025900000|2023-06-29 08:05:00|152.35|152.25|152.35|152.25|152.45|152.35|152.3|152.2|50644
1688026200000|2023-06-29 08:10:00|152.3|152.2|152.3|152.2|152.35|152.25|152.3|152.2|32824
1688026500000|2023-06-29 08:15:00|152.35|152.25|152.35|152.25|152.4|152.3|152.2|152.1|77439
1688026800000|2023-06-29 08:20:00|152.3|152.2|152.35|152.2|152.4|152.3|152.25|152.15|43867
1688027100000|2023-06-29 08:25:00|152.3|152.1|152.25|152.15|152.3|152.2|152.2|152.1|37112
1688027400000|2023-06-29 08:30:00|152.3|152.2|152.3|152.2|152.3|152.25|152.25|152.2|104788
1688027700000|2023-06-29 08:35:00|152.35|152.25|152.5|152.35|152.5|152.4|152.25|152.2|37242
1688028000000|2023-06-29 08:40:00|152.45|152.3|152.4|152.3|152.45|152.3|152.35|152.2|56895
1688028300000|2023-06-29 08:45:00|152.35|152.5|152.55|152.45|152.8|152.65|152.35|152.45|38659
1688028600000|2023-06-29 08:50:00|152.45|152.35|152.25|152.15|152.45|152.35|152.25|152.1|28335
1688028900000|2023-06-29 08:55:00|152.35|152.2|152.25|152.2|152.35|152.2|152.25|152.15|17362
1688029200000|2023-06-29 09:00:00|152.2|152.15|152.3|152.2|152.3|152.2|152.2|152.15|17791
1688029500000|2023-06-29 09:05:00|152.25|152.15|152.25|152.15|152.25|152.2|152.2|152.1|79540
1688029800000|2023-06-29 09:10:00|152.2|152.2|152.2|152.1|152.25|152.2|152.2|152.1|19733
1688030100000|2023-06-29 09:15:00|152.25|152.15|152.3|152.2|152.3|152.25|152.25|152.15|11716
1688030400000|2023-06-29 09:20:00|152.25|152.15|152.25|152.15|152.3|152.2|152.2|152.15|29825
1688030700000|2023-06-29 09:25:00|152.3|152.2|152.35|152.25|152.35|152.25|152.25|152.2|43578
1688031000000|2023-06-29 09:30:00|152.3|152.3|151.7|151.6|152.35|152.3|151.7|151.6|60147
1688031300000|2023-06-29 09:35:00|151.75|151.65|151.85|151.75|152|151.95|151.75|151.65|143098
1688031600000|2023-06-29 09:40:00|151.9|151.8|151.9|151.8|151.9|151.8|151.5|151.35|89928
1688031900000|2023-06-29 09:45:00|151.95|151.9|151.7|151.65|151.95|151.9|151.7|151.65|22765
1688032200000|2023-06-29 09:50:00|151.75|151.75|151.75|151.65|151.9|151.8|151.7|151.6|29840
1688032500000|2023-06-29 09:55:00|151.7|151.6|151.75|151.65|151.85|151.75|151.7|151.6|60163
1688032800000|2023-06-29 10:00:00|151.8|151.7|151.55|151.5|151.8|151.75|151.55|151.5|30900
1688033100000|2023-06-29 10:05:00|151.6|151.55|151.5|151.4|151.65|151.6|151.5|151.4|44718
1688033400000|2023-06-29 10:10:00|151.45|151.25|151.25|151.15|151.45|151.25|151.1|151.05|92966
1688033700000|2023-06-29 10:15:00|151.2|151.05|151|150.9|151.3|151.2|151|150.9|109762
1688034000000|2023-06-29 10:20:00|150.95|150.85|150.65|150.55|150.95|150.85|150.65|150.55|64154
1688034300000|2023-06-29 10:25:00|150.75|150.65|150.65|150.55|150.85|150.7|150.65|150.55|108556
1688034600000|2023-06-29 10:30:00|150.7|150.65|150.8|150.7|150.8|150.75|150.6|150.55|39880
1688034900000|2023-06-29 10:35:00|150.9|150.75|150.9|150.8|150.9|150.8|150.85|150.7|19970
1688035200000|2023-06-29 10:40:00|150.85|150.75|150.6|150.55|150.85|150.8|150.6|150.55|128833
1688035500000|2023-06-29 10:45:00|150.65|150.5|150.6|150.5|150.75|150.65|150.6|150.5|58531
1688035800000|2023-06-29 10:50:00|150.65|150.55|150.55|150.5|150.65|150.6|150.55|150.5|25887
1688036100000|2023-06-29 10:55:00|150.5|150.45|150.55|150.4|150.55|150.5|150.45|150.35|85351
1688036400000|2023-06-29 11:00:00|150.5|150.45|150.4|150.3|150.6|150.5|150.35|150.3|99139
1688036700000|2023-06-29 11:05:00|150.35|150.45|151.5|151.4|151.55|151.45|150.35|150.45|162902
1688037000000|2023-06-29 11:10:00|151.55|151.45|151.75|151.6|152|151.9|151.5|151.4|144598
1688037300000|2023-06-29 11:15:00|151.7|151.55|151.7|151.6|151.8|151.7|151.65|151.55|16222
1688037600000|2023-06-29 11:20:00|151.75|151.65|151.75|151.65|151.85|151.75|151.75|151.6|15633
1688037900000|2023-06-29 11:25:00|151.8|151.7|151.75|151.7|151.85|151.7|151.75|151.65|54224
1688038200000|2023-06-29 11:30:00|151.85|151.75|152|151.95|152|151.95|151.85|151.75|154138
1688038500000|2023-06-29 11:35:00|151.95|151.9|151.9|151.8|151.95|151.9|151.85|151.75|23446
1688038800000|2023-06-29 11:40:00|151.95|151.85|151.8|151.75|151.95|151.85|151.8|151.75|17427
1688039100000|2023-06-29 11:45:00|151.85|151.6|151.7|151.6|151.85|151.75|151.65|151.6|18166
1688039400000|2023-06-29 11:50:00|151.85|151.65|151.75|151.7|151.9|151.8|151.75|151.65|19084
1688039700000|2023-06-29 11:55:00|151.7|151.6|151.7|151.6|151.8|151.7|151.7|151.6|25520
1688040000000|2023-06-29 12:00:00|151.65|151.5|151.2|151.05|151.7|151.5|150.95|150.8|34800
1688040300000|2023-06-29 12:05:00|151.15|151.1|151.1|151|151.25|151.15|151.1|151|25627
1688040600000|2023-06-29 12:10:00|150.95|151.05|150.45|150.4|150.95|151.05|150.45|150.35|65296
1688040900000|2023-06-29 12:15:00|150.4|150.3|150.5|150.4|150.55|150.45|150.25|150.15|97023
1688041200000|2023-06-29 12:20:00|150.45|150.35|150.35|150.25|150.45|150.35|150.35|150.25|18318
1688041500000|2023-06-29 12:25:00|150.4|150.3|150.2|150.15|150.4|150.3|150.2|150.15|71572
1688041800000|2023-06-29 12:30:00|150.25|150.1|149.95|149.8|150.25|150.15|149.7|149.55|285492
1688042100000|2023-06-29 12:35:00|149.9|149.85|149.7|149.6|149.95|149.85|149.6|149.45|39606
1688042400000|2023-06-29 12:40:00|149.9|149.8|150.05|149.95|150.05|149.95|149.9|149.8|48104
1688042700000|2023-06-29 12:45:00|150|149.9|149.5|149.35|150|149.9|149.5|149.35|102340
1688043000000|2023-06-29 12:50:00|149.45|149.4|149.05|148.95|149.45|149.4|149|148.95|177326
1688043300000|2023-06-29 12:55:00|149.15|149.05|149.4|149.3|149.55|149.45|149.05|148.95|89257
1688043600000|2023-06-29 13:00:00|149.45|149.35|148.75|148.65|149.45|149.35|148.75|148.6|145692
1688043900000|2023-06-29 13:05:00|148.85|148.75|148.95|148.85|148.95|148.85|148.7|148.65|99205
1688044200000|2023-06-29 13:10:00|148.9|148.8|148.7|148.55|148.9|148.85|148.65|148.5|73724
1688044500000|2023-06-29 13:15:00|148.75|148.6|148.85|148.75|149|148.9|148.6|148.5|58632
1688044800000|2023-06-29 13:20:00|149|148.8|149.1|149|149.3|149.25|149|148.8|90791
1688045100000|2023-06-29 13:25:00|149.05|149.05|149.05|148.95|149.1|149.05|149|148.9|123380
1688045400000|2023-06-29 13:30:00|149|148.85|148.65|148.55|149.05|148.9|148.5|148.4|333298
1688045700000|2023-06-29 13:35:00|148.7|148.6|149.2|149.1|149.35|149.25|148.65|148.6|283647
1688046000000|2023-06-29 13:40:00|149.1|149|149.1|149|149.2|149.1|148.8|148.7|165919
1688046300000|2023-06-29 13:45:00|149.05|149.05|148.75|148.6|149.3|149.2|148.7|148.6|71168
1688046600000|2023-06-29 13:50:00|148.7|148.65|148.9|148.8|148.95|148.85|148.5|148.4|123625
1688046900000|2023-06-29 13:55:00|148.85|148.75|149.05|148.95|149.1|148.95|148.7|148.6|76815
1688047200000|2023-06-29 14:00:00|149|148.9|149.35|149.25|149.35|149.25|148.9|148.8|114481
1688047500000|2023-06-29 14:05:00|149.5|149.3|149.15|149.05|149.6|149.5|149.15|149.05|107369
1688047800000|2023-06-29 14:10:00|149.1|149|149|148.9|149.2|149.15|149|148.9|106874
1688048100000|2023-06-29 14:15:00|148.95|148.8|148.95|148.85|149|148.9|148.8|148.7|46684
1688048400000|2023-06-29 14:20:00|148.9|148.9|149|148.95|149.2|149.1|148.9|148.8|318019
1688048700000|2023-06-29 14:25:00|148.9|148.8|148.95|148.9|149.05|149|148.9|148.8|47655
1688049000000|2023-06-29 14:30:00|149|148.85|149|148.9|149|148.9|148.8|148.75|119675
1688049300000|2023-06-29 14:35:00|148.95|148.95|149.05|149|149.1|149.05|148.95|148.95|58009
1688049600000|2023-06-29 14:40:00|149.1|149.05|149.65|149.55|149.7|149.6|149.1|149.05|91831
1688049900000|2023-06-29 14:45:00|149.55|149.45|149.4|149.35|149.6|149.55|149.4|149.35|74844
1688050200000|2023-06-29 14:50:00|149.35|149.25|148.85|148.8|149.35|149.25|148.85|148.75|63120
1688050500000|2023-06-29 14:55:00|148.9|148.85|148.95|148.9|149.2|149.1|148.85|148.8|130662
1688050800000|2023-06-29 15:00:00|149.15|149.05|149.5|149.45|149.65|149.6|149|148.9|829014
1688051100000|2023-06-29 15:05:00|149.45|149.4|149.1|149.05|149.45|149.45|149.1|149|75680
1688051400000|2023-06-29 15:10:00|149.05|148.95|148.8|148.75|149.05|149|148.8|148.75|61896
1688051700000|2023-06-29 15:15:00|148.85|148.7|148.95|148.9|149.1|149|148.75|148.7|180084
1688052000000|2023-06-29 15:20:00|148.9|148.85|148.8|148.7|148.95|148.9|148.8|148.7|149009
1688052300000|2023-06-29 15:25:00|148.75|148.75|149.1|149|149.1|149|148.7|148.6|250351
1688108400000|2023-06-30 07:00:00|148.45|148|146.3|146.05|148.45|148.15|146.3|146|209717
1688108700000|2023-06-30 07:05:00|146.25|146|146.75|146.55|146.9|146.6|146.25|146|165311
1688109000000|2023-06-30 07:10:00|146.7|146.6|147.2|147.05|147.5|147.35|146.6|146.5|134209
1688109300000|2023-06-30 07:15:00|147.15|146.9|146.9|146.8|147.35|147.25|146.85|146.75|155353
1688109600000|2023-06-30 07:20:00|146.95|146.75|147|146.9|147.2|147.1|146.8|146.75|128614
1688109900000|2023-06-30 07:25:00|147.05|147|147.25|147.15|147.3|147.2|146.95|146.8|149569
1688110200000|2023-06-30 07:30:00|147.2|147.1|147.25|147.2|147.4|147.25|147.1|147|70977
1688110500000|2023-06-30 07:35:00|147.3|147.25|147.75|147.65|147.85|147.75|147.3|147.2|54276
1688110800000|2023-06-30 07:40:00|147.95|147.85|147.55|147.45|147.95|147.9|147.55|147.45|199709
1688111100000|2023-06-30 07:45:00|147.6|147.5|147.3|147.25|147.6|147.5|147.25|147.15|68891
1688111400000|2023-06-30 07:50:00|147.35|147.3|147.45|147.35|147.55|147.4|147.3|147.25|55046
1688111700000|2023-06-30 07:55:00|147.6|147.45|147.5|147.4|147.65|147.5|147.45|147.4|196390
1688112000000|2023-06-30 08:00:00|147.6|147.45|148.3|148.2|148.3|148.2|147.55|147.45|148730
1688112300000|2023-06-30 08:05:00|148.45|148.3|148.5|148.4|148.65|148.55|148.2|148.1|65718
1688112600000|2023-06-30 08:10:00|148.45|148.35|148.4|148.3|148.6|148.55|148.4|148.25|34008
1688112900000|2023-06-30 08:15:00|148.6|148.45|148.25|148.15|148.65|148.55|148.25|148.15|86826
1688113200000|2023-06-30 08:20:00|148.35|148.2|148.4|148.3|148.4|148.3|148.25|148.15|32860
1688113500000|2023-06-30 08:25:00|148.45|148.35|148.5|148.4|148.55|148.5|148.4|148.35|61914
1688113800000|2023-06-30 08:30:00|148.6|148.55|148.4|148.3|148.65|148.55|148.4|148.3|65975
1688114100000|2023-06-30 08:35:00|148.45|148.4|148.55|148.5|148.6|148.5|148.45|148.35|27310
1688114400000|2023-06-30 08:40:00|148.5|148.45|148.55|148.45|148.6|148.5|148.45|148.4|12437
1688114700000|2023-06-30 08:45:00|148.45|148.4|148.3|148.25|148.45|148.4|148.3|148.2|33953
1688115000000|2023-06-30 08:50:00|148.25|148.2|148.2|148.1|148.25|148.2|148.15|148.1|18279
1688115300000|2023-06-30 08:55:00|148.15|148.05|148.1|148|148.2|148.1|148.1|148|76990
1688115600000|2023-06-30 09:00:00|148.15|148.05|148.2|148.1|148.25|148.15|148.15|148.05|48493
1688115900000|2023-06-30 09:05:00|148.15|148.05|148.45|148.4|148.5|148.4|148.15|148.05|28508
1688116200000|2023-06-30 09:10:00|148.4|148.35|148.45|148.35|148.45|148.4|148.4|148.3|27000
1688116500000|2023-06-30 09:15:00|148.5|148.4|148.55|148.45|148.6|148.55|148.5|148.4|38330
1688116800000|2023-06-30 09:20:00|148.5|148.4|148.5|148.45|148.5|148.45|148.5|148.4|66729
1688117100000|2023-06-30 09:25:00|148.45|148.4|148.3|148.25|148.5|148.4|148.3|148.25|34367
1688117400000|2023-06-30 09:30:00|148.25|148.15|148.45|148.35|148.5|148.4|148.2|148.15|18070
1688117700000|2023-06-30 09:35:00|148.5|148.4|148.55|148.5|148.55|148.5|148.45|148.35|40252
1688118000000|2023-06-30 09:40:00|148.6||148.55||148.6||148.55||16702
1688118300000|2023-06-30 09:45:00|148.6|148.55|148.7|148.6|148.8|148.7|148.6|148.55|20291
1688118600000|2023-06-30 09:50:00|148.75|148.65|148.9|148.8|148.9|148.8|148.75|148.65|8709
1688118900000|2023-06-30 09:55:00|149|148.85|148.85|148.75|149|148.95|148.85|148.75|26781
1688119200000|2023-06-30 10:00:00|148.7|148.6|148.6|148.5|148.75|148.7|148.6|148.5|39097
1688119500000|2023-06-30 10:05:00|148.65|148.55|148.6|148.5|148.65|148.55|148.6|148.5|22130
1688119800000|2023-06-30 10:10:00|148.8|148.65|148.65|148.55|148.8|148.7|148.65|148.55|19933
1688120100000|2023-06-30 10:15:00|148.55|148.45|148.5|148.4|148.55|148.45|148.4|148.3|23355
1688120400000|2023-06-30 10:20:00|148.45|148.35|148.5|148.4|148.55|148.45|148.4|148.35|20407
1688120700000|2023-06-30 10:25:00|||||||||5466
1688121000000|2023-06-30 10:30:00|148.45|148.35|148.4|148.3|148.45|148.35|148.35|148.25|23055
1688121300000|2023-06-30 10:35:00|148.3|148.25|148.2|148.1|148.35|148.25|148.2|148.1|24362
1688121600000|2023-06-30 10:40:00|148.25|148.15|148.1|148.05|148.25|148.15|148|147.9|17577
1688121900000|2023-06-30 10:45:00|148|147.9|147.9|147.75|148.05|147.95|147.8|147.7|177313
1688122200000|2023-06-30 10:50:00|147.85|147.8|147.9|147.8|147.9|147.8|147.85|147.8|33835
1688122500000|2023-06-30 10:55:00|147.85|147.75|148|147.9|148|147.9|147.8|147.75|69185
1688122800000|2023-06-30 11:00:00|148.1|147.95|148.05|147.95|148.1|148|148|147.9|19563
1688123100000|2023-06-30 11:05:00|148|147.9|148|147.9|148.05|147.95|147.95|147.9|30662
1688123400000|2023-06-30 11:10:00|147.95|147.95|147.95|147.85|147.95|147.95|147.95|147.85|3995
1688123700000|2023-06-30 11:15:00|147.9|147.8|148.15|148.05|148.15|148.05|147.8|147.7|14657
1688124000000|2023-06-30 11:20:00|148.2|148.1|148.2|148.1|148.2|148.1|148.2|148.1|20679
1688124300000|2023-06-30 11:25:00|148.15|148.05|148.2|148.1|148.2|148.1|148.15|148.05|5493
1688124600000|2023-06-30 11:30:00|148.1|148.05|148.15|148.05|148.15|148.05|148.1|148.05|14523
1688124900000|2023-06-30 11:35:00|||||||||1207
1688125200000|2023-06-30 11:40:00|148.1|148|148.25|148.15|148.3|148.2|148.1|148|28613
1688125500000|2023-06-30 11:45:00|148.3|148.2|148.5|148.4|148.5|148.4|148.3|148.2|19645
1688125800000|2023-06-30 11:50:00|148.55|148.45|148.65|148.55|148.7|148.6|148.5|148.4|30952
1688126100000|2023-06-30 11:55:00|148.6|148.5|148.6|148.5|148.6|148.5|148.55|148.5|10103
1688126400000|2023-06-30 12:00:00|148.55|148.55|148.5|148.45|148.6|148.55|148.5|148.4|14259
1688126700000|2023-06-30 12:05:00|148.45|148.4|148.45|148.4|148.5|148.4|148.45|148.35|22572
1688127000000|2023-06-30 12:10:00|148.5|148.45|148.5|148.4|148.5|148.45|148.45|148.35|50910
1688127300000|2023-06-30 12:15:00|148.45||148.45||148.5||148.45||18715
1688127600000|2023-06-30 12:20:00|148.35|148.35|148.5|148.4|148.5|148.4|148.35|148.25|38765
1688127900000|2023-06-30 12:25:00|148.55|148.45|148.5|148.4|148.55|148.5|148.5|148.4|72026
1688128200000|2023-06-30 12:30:00|148.95|148.6|149.05|148.95|149.1|149|148.7|148.55|56337
1688128500000|2023-06-30 12:35:00|149.1|149|149.15|149.05|149.25|149.15|149.05|148.95|32979
1688128800000|2023-06-30 12:40:00|149.1|149|149.05|148.95|149.1|149|149.05|148.95|114862
1688129100000|2023-06-30 12:45:00|149.15|149.05|149.4|149.35|149.55|149.45|149.15|149.05|83042
1688129400000|2023-06-30 12:50:00|149.45|149.4|150.15|150.05|150.15|150.1|149.45|149.4|92623
1688129700000|2023-06-30 12:55:00|150.1|150|149.8|149.75|150.2|150.1|149.75|149.65|76955
1688130000000|2023-06-30 13:00:00|149.85|149.7|150|149.9|150.2|150.1|149.85|149.7|30810
1688130300000|2023-06-30 13:05:00|149.95|149.85|149.95|149.85|150|149.9|149.95|149.85|45624
1688130600000|2023-06-30 13:10:00|150|149.9|149.95|149.85|150.2|150.1|149.95|149.85|44624
1688130900000|2023-06-30 13:15:00|150.1|150|150.1|150|150.25|150.15|150.1|150|69865
1688131200000|2023-06-30 13:20:00|150.15|150.05|150.1|150|150.15|150.05|150.05|149.95|61510
1688131500000|2023-06-30 13:25:00|150.15|150.05|150.3|150.2|150.35|150.25|150.15|150.05|104337
1688131800000|2023-06-30 13:30:00|150.25|150.15|150.3|150.2|150.4|150.3|150.2|150.1|72750
1688132100000|2023-06-30 13:35:00|150.25|150.15|150.35|150.3|150.4|150.3|150.25|150.15|50533
1688132400000|2023-06-30 13:40:00|150.4|150.35|150.5|150.4|150.5|150.4|150.4|150.3|41819
1688132700000|2023-06-30 13:45:00|150.45|150.35|150.75|150.65|150.75|150.7|150.45|150.35|210531
1688133000000|2023-06-30 13:50:00|150.8|150.7|151.05|151|151.15|151.1|150.75|150.7|65929
1688133300000|2023-06-30 13:55:00|151.2|151.1|151.1|151|151.2|151.15|151.1|151|18443
1688133600000|2023-06-30 14:00:00|150.9|151.05|151|150.95|151.05|151.05|150.85|150.8|61220
1688133900000|2023-06-30 14:05:00|151.05|151|150.95|150.85|151.05|151|150.95|150.85|25241
1688134200000|2023-06-30 14:10:00|151.05|150.9|151.1|151.05|151.1|151.05|151|150.9|9170
1688134500000|2023-06-30 14:15:00|151.05|151|151.25|151.2|151.25|151.2|151.05|151|52005
1688134800000|2023-06-30 14:20:00|151.3|151.25|151.35|151.3|151.7|151.6|151.3|151.25|39691
1688135100000|2023-06-30 14:25:00|151.4|151.35|151.45|151.35|151.45|151.4|151.25|151.15|94454
1688135400000|2023-06-30 14:30:00|151.4|151.4|151.85|151.75|151.85|151.8|151.4|151.35|95692
1688135700000|2023-06-30 14:35:00|151.8|151.9|151.55|151.5|151.95|151.9|151.45|151.4|67344
1688136000000|2023-06-30 14:40:00|151.5|151.4|151.55|151.45|151.65|151.6|151.5|151.4|33882
1688136300000|2023-06-30 14:45:00|151.5|151.5|151.45|151.35|151.55|151.5|151.4|151.3|53716
1688136600000|2023-06-30 14:50:00|151.4|151.4|151.45|151.4|151.5|151.4|151.35|151.25|30589
1688136900000|2023-06-30 14:55:00|151.4|151.35|151.25|151.2|151.45|151.4|151.1|151.05|89471
1688137200000|2023-06-30 15:00:00|151.3|151.15|150.95|150.9|151.3|151.2|150.95|150.85|131087
1688137500000|2023-06-30 15:05:00|151.05|151|151|150.95|151.1|151.05|151|150.9|34567
1688137800000|2023-06-30 15:10:00|151.1|151|151.25|151.1|151.25|151.15|151.05|150.95|5480
1688138100000|2023-06-30 15:15:00|151.2|151.05|151.1|150.95|151.2|151.05|150.95|150.8|39431
1688138400000|2023-06-30 15:20:00|151.05|151|151|150.9|151.15|151.05|151|150.9|8062
1688138700000|2023-06-30 15:25:00|150.95|150.8|151.35|151.15|151.35|151.15|150.95|150.8|37004
1685430000000|2023-05-30 07:00:00|149.9|149.15|146.7|146.45|149.9|149.4|146.55|146.25|136653
1685430300000|2023-05-30 07:05:00|146.65|146.35|147.75|147.55|148.05|147.85|146.65|146.35|168882
1685430600000|2023-05-30 07:10:00|147.7|147.5|146.75|146.6|147.7|147.55|146.75|146.55|95967
1685430900000|2023-05-30 07:15:00|146.85|146.65|147.05|146.95|147.4|147.2|146.85|146.55|20015
1685431200000|2023-05-30 07:20:00|147|147|147.1|146.95|147.25|147.1|146.95|146.75|46957
1685431500000|2023-05-30 07:25:00|147.25|147|147.3|147.15|147.35|147.25|147|146.9|60876
1685431800000|2023-05-30 07:30:00|147.25|147.1|147.4|147.25|147.4|147.25|146.9|146.8|58911
1685432100000|2023-05-30 07:35:00|147.35|147.3|147.65|147.6|147.65|147.6|147.35|147.25|103879
1685432400000|2023-05-30 07:40:00|147.7|147.7|147.95|147.8|147.95|147.85|147.7|147.65|58193
1685432700000|2023-05-30 07:45:00|147.9|147.75|147.9|147.8|148|147.9|147.8|147.75|45362
1685433000000|2023-05-30 07:50:00|147.85|147.75|147.7|147.65|147.9|147.8|147.7|147.6|123193
1685433300000|2023-05-30 07:55:00|147.65|147.6|147.85|147.8|148|147.9|147.65|147.6|62629
1685433600000|2023-05-30 08:00:00|147.9|147.85|147.8|147.7|147.95|147.85|147.75|147.65|22204
1685433900000|2023-05-30 08:05:00|147.75|147.65|148.1|148.05|148.1|148.05|147.7|147.65|29200
1685434200000|2023-05-30 08:10:00|148.05|148|147.8|147.7|148.05|148|147.65|147.6|28087
1685434500000|2023-05-30 08:15:00|147.85|147.75|147.8|147.7|147.85|147.75|147.7|147.65|21789
1685434800000|2023-05-30 08:20:00|147.75|147.65|147.85|147.8|147.9|147.8|147.75|147.65|40555
1685435100000|2023-05-30 08:25:00|147.9|147.85|147.65|147.6|147.9|147.85|147.65|147.55|27957
1685435400000|2023-05-30 08:30:00|147.6|147.55|147.85|147.75|147.9|147.8|147.55|147.45|23118
1685435700000|2023-05-30 08:35:00|147.75|147.65|147.7|147.55|147.75|147.65|147.5|147.35|11207
1685436000000|2023-05-30 08:40:00|147.65|147.6|147.6|147.5|147.75|147.65|147.55|147.5|37436
1685436300000|2023-05-30 08:45:00|147.65|147.55|147.7|147.6|147.7|147.6|147.6|147.5|20240
1685436600000|2023-05-30 08:50:00|147.65|147.65|147.85|147.75|147.85|147.75|147.65|147.6|63403
1685436900000|2023-05-30 08:55:00|||||||||28123
1685437200000|2023-05-30 09:00:00|147.8|147.8|148.05|147.95|148.1|148|147.8|147.8|22138
1685437500000|2023-05-30 09:05:00|148.1|148|148.1|148|148.1|148|148|147.95|40716
1685437800000|2023-05-30 09:10:00|148.05|147.9|148.05|147.95|148.05|147.95|148|147.9|6220
1685438100000|2023-05-30 09:15:00|148||148.05||148.05||148||7570
1685438400000|2023-05-30 09:20:00|148|148|148|147.95|148|148|148|147.9|23402
1685438700000|2023-05-30 09:25:00|148.05|147.9|148|147.95|148.05|147.95|147.95|147.9|35900
1685439000000|2023-05-30 09:30:00|148.05|148|147.35|147.3|148.1|148|147.15|147.1|35840
1685439300000|2023-05-30 09:35:00|147.4|147.35|147.65|147.55|147.65|147.55|147.35|147.35|15100
1685439600000|2023-05-30 09:40:00|147.55|147.45|147.45|147.4|147.65|147.55|147.45|147.4|25495
1685439900000|2023-05-30 09:45:00|147.5|147.45|147.4|147.35|147.5|147.45|147.4|147.35|18658
1685440200000|2023-05-30 09:50:00|147.45|147.4|147.5|147.45|147.55|147.5|147.45|147.4|9237
1685440500000|2023-05-30 09:55:00|147.55|147.5|147.2|147.1|147.55|147.5|147.2|147.1|19835
1685440800000|2023-05-30 10:00:00|147.25|147.15|147.2|147.15|147.25|147.2|147.15|147.1|24136
1685441100000|2023-05-30 10:05:00|147.25|147.1|147.3|147.2|147.3|147.25|147.25|147.1|15729
1685441400000|2023-05-30 10:10:00|147.25|147.25|147.5|147.45|147.5|147.45|147.25|147.25|21648
1685441700000|2023-05-30 10:15:00|147.55|147.5|147.4|147.3|147.55|147.5|147.35|147.3|14041
1685442000000|2023-05-30 10:20:00|147.45|147.35|147.45|147.35|147.45|147.35|147.45|147.35|45400
1685442300000|2023-05-30 10:25:00|147.4|147.3|147|146.85|147.4|147.3|146.8|146.7|53794
1685442600000|2023-05-30 10:30:00|146.9|146.9|146.65|146.55|146.9|146.9|146.55|146.5|15025
1685442900000|2023-05-30 10:35:00|146.6|146.5|146.4|146.3|146.65|146.5|146.4|146.25|30647
1685443200000|2023-05-30 10:40:00|146.35|146.25|146.25|146.1|146.4|146.3|146.15|146.05|47016
1685443500000|2023-05-30 10:45:00|146.2|146.15|146.25|146.2|146.35|146.2|146.2|146.1|29516
1685443800000|2023-05-30 10:50:00|146.3|146.25|146.1|146|146.35|146.25|146.1|146|39700
1685444100000|2023-05-30 10:55:00|146.05|145.95|146.35|146.3|146.35|146.3|146|145.9|33450
1685444400000|2023-05-30 11:00:00|146.25|146.25|146|145.85|146.25|146.25|145.7|145.6|36526
1685444700000|2023-05-30 11:05:00|145.95|145.8|145.55|145.45|145.95|145.8|145.5|145.4|109237
1685445000000|2023-05-30 11:10:00|145.5|145.4|145.85|145.75|145.85|145.8|145.45|145.4|164824
1685445300000|2023-05-30 11:15:00|145.9|145.8|145.95|145.9|146|145.95|145.9|145.75|96762
1685445600000|2023-05-30 11:20:00|146|145.8|145.55|145.45|146|145.8|145.45|145.35|53568
1685445900000|2023-05-30 11:25:00|145.5|145.5|145.6|145.5|145.6|145.5|145.35|145.25|47357
1685446200000|2023-05-30 11:30:00|145.55|145.45|145.35|145.25|145.6|145.45|145.25|145.2|81465
1685446500000|2023-05-30 11:35:00|145.3|145.2|144.95|144.85|145.35|145.3|144.95|144.85|150121
1685446800000|2023-05-30 11:40:00|145.05|144.9|144.65|144.55|145.05|144.95|144.6|144.5|59334
1685447100000|2023-05-30 11:45:00|144.6|144.6|144.5|144.35|144.75|144.7|144.45|144.35|125350
1685447400000|2023-05-30 11:50:00|144.45|144.3|144.45|144.35|144.45|144.4|144.25|144.2|55452
1685447700000|2023-05-30 11:55:00|144.35|144.25|143.9|143.75|144.35|144.25|143.75|143.7|92682
1685448000000|2023-05-30 12:00:00|143.85|143.8|143.6|143.55|144|143.95|143.5|143.35|57682
1685448300000|2023-05-30 12:05:00|143.65|143.5|144.05|143.9|144.05|143.95|143.5|143.4|88912
1685448600000|2023-05-30 12:10:00|144|143.95|144.25|144.15|144.45|144.3|144|143.85|85394
1685448900000|2023-05-30 12:15:00|144.35|144.3|144.4|144.3|144.45|144.35|144.3|144.2|41202
1685449200000|2023-05-30 12:20:00|144.45|144.35|144.6|144.55|144.65|144.6|144.4|144.3|85454
1685449500000|2023-05-30 12:25:00|144.7|144.6|144.75|144.7|144.8|144.7|144.6|144.5|70107
1685449800000|2023-05-30 12:30:00|144.7|144.65|144.95|144.85|145|144.9|144.6|144.5|115646
1685450100000|2023-05-30 12:35:00|144.9|144.8|144.75|144.65|144.95|144.85|144.6|144.55|50190
1685450400000|2023-05-30 12:40:00|144.7|144.6|144.65|144.55|144.75|144.7|144.6|144.55|30975
1685450700000|2023-05-30 12:45:00|144.6|144.5|144.6|144.55|144.65|144.6|144.6|144.5|45069
1685451000000|2023-05-30 12:50:00|144.65|144.5|144.6|144.55|144.65|144.6|144.6|144.5|95289
1685451300000|2023-05-30 12:55:00|144.45|144.5|144.05|143.95|144.45|144.55|144|143.95|110168
1685451600000|2023-05-30 13:00:00|144.1|144|144.3|144.2|144.3|144.2|144.1|144|14514
1685451900000|2023-05-30 13:05:00|144.2|144.15|144.3|144.2|144.5|144.45|144.2|144.15|57962
1685452200000|2023-05-30 13:10:00|144.25|144|144.2|144.1|144.25|144.2|144.05|143.95|56711
1685452500000|2023-05-30 13:15:00|144.25|144.15|144.15|144.05|144.25|144.15|144.15|144|32751
1685452800000|2023-05-30 13:20:00|144.05|144|144.2|144.1|144.3|144.2|144.05|144|62106
1685453100000|2023-05-30 13:25:00|144.15|144.05|144.55|144.45|144.65|144.55|144.1|144.05|71740
1685453400000|2023-05-30 13:30:00|144.6|144.5|144.25|144.15|144.8|144.7|144.2|144.15|118130
1685453700000|2023-05-30 13:35:00|144.2|144.2|144.3|144.2|144.3|144.25|144.1|144.05|132220
1685454000000|2023-05-30 13:40:00|144.25|144.25|144.55|144.5|144.6|144.55|144.15|144.05|86375
1685454300000|2023-05-30 13:45:00|144.5|144.45|144.65|144.55|144.8|144.7|144.35|144.25|121071
1685454600000|2023-05-30 13:50:00|144.7|144.65|144.75|144.65|145.05|145|144.65|144.55|46701
1685454900000|2023-05-30 13:55:00|144.8|144.7|145.1|145|145.2|145.1|144.5|144.4|83761
1685455200000|2023-05-30 14:00:00|145.15|145.05|145|144.9|145.25|145.15|144.9|144.8|87007
1685455500000|2023-05-30 14:05:00|144.95|144.95|144.75|144.65|145|144.95|144.7|144.65|58411
1685455800000|2023-05-30 14:10:00|144.7|144.6|144.95|144.85|145.15|145.05|144.5|144.45|360821
1685456100000|2023-05-30 14:15:00|145|144.9|145.4|145.3|145.4|145.35|144.95|144.85|40985
1685456400000|2023-05-30 14:20:00|145.45|145.35|144.95|144.85|145.55|145.45|144.9|144.8|66942
1685456700000|2023-05-30 14:25:00|145|144.9|144.9|144.8|145|144.9|144.75|144.65|65125
1685457000000|2023-05-30 14:30:00|144.95|144.75|145|144.9|145.05|144.95|144.95|144.75|42376
1685457300000|2023-05-30 14:35:00|144.95|144.8|144.6|144.5|144.95|144.8|144.5|144.4|64695
1685457600000|2023-05-30 14:40:00|144.7|144.55|144.5|144.45|144.7|144.6|144.45|144.35|35721
1685457900000|2023-05-30 14:45:00|144.55|144.5|144.7|144.65|144.7|144.65|144.5|144.45|40817
1685458200000|2023-05-30 14:50:00|144.75|144.7|144.7|144.65|144.75|144.7|144.65|144.6|59467
1685458500000|2023-05-30 14:55:00|144.65|144.6|144.75|144.65|144.75|144.7|144.6|144.55|50651
1685458800000|2023-05-30 15:00:00|144.85|144.7|144.95|144.9|145.05|144.95|144.85|144.7|145513
1685459100000|2023-05-30 15:05:00|145|144.95|144.7|144.6|145.05|144.95|144.65|144.6|35648
1685459400000|2023-05-30 15:10:00|144.65|144.55|144.6|144.55|144.75|144.65|144.5|144.45|142065
1685459700000|2023-05-30 15:15:00|144.55|144.5|144.3|144.25|144.55|144.5|144.3|144.2|182923
1685460000000|2023-05-30 15:20:00|144.35|144.3|144.15|144.05|144.35|144.3|144.1|144|76078
1685460300000|2023-05-30 15:25:00|144.1|144.1|144.4|144.3|144.45|144.35|144.1|144.1|112529
1685516400000|2023-05-31 07:00:00|143.5|143.05|143.6|143.4|144.05|143.75|142.8|142.45|123586
1685516700000|2023-05-31 07:05:00|143.55|143.3|143.9|143.75|144.1|143.9|143.4|143.3|74560
1685517000000|2023-05-31 07:10:00|144|143.8|143.55|143.45|144|143.85|143.45|143.35|68028
1685517300000|2023-05-31 07:15:00|143.6|143.5|143.6|143.5|143.75|143.6|143.45|143.3|98670
1685517600000|2023-05-31 07:20:00|143.55|143.4|143.8|143.7|143.85|143.7|143.2|143.1|56126
1685517900000|2023-05-31 07:25:00|143.85|143.75|144.2|144.05|144.45|144.35|143.75|143.65|58505
1685518200000|2023-05-31 07:30:00|144.15|144|144.1|144|144.15|144|143.6|143.45|42780
1685518500000|2023-05-31 07:35:00|144.05|144.05|144.25|144.1|144.5|144.4|144.05|144|138957
1685518800000|2023-05-31 07:40:00|144.3|144.15|144|143.9|144.45|144.35|144|143.9|59999
1685519100000|2023-05-31 07:45:00|144.05|144|143.8|143.75|144.05|144|143.7|143.55|35797
1685519400000|2023-05-31 07:50:00|143.85|143.7|144.05|143.95|144.1|144|143.8|143.7|20743
1685519700000|2023-05-31 07:55:00|144.15|144|144.35|144.3|144.35|144.3|144.15|144|20217
1685520000000|2023-05-31 08:00:00|144.3|144.25|144.4|144.3|144.5|144.45|144.3|144.2|34549
1685520300000|2023-05-31 08:05:00|144.35|144.2|144.15|144.05|144.55|144.45|144.1|144|86641
1685520600000|2023-05-31 08:10:00|144.1|144|144.25|144.15|144.35|144.3|144.1|144|27525
1685520900000|2023-05-31 08:15:00|144.3|144.25|144.2|144.1|144.45|144.35|144.2|144.05|49084
1685521200000|2023-05-31 08:20:00|144.25|144.05|144.2|144.1|144.3|144.25|144.2|144.05|22365
1685521500000|2023-05-31 08:25:00|144.15|144.05|143.85|143.75|144.2|144.05|143.85|143.75|13081
1685521800000|2023-05-31 08:30:00|143.9|143.8|143.8|143.7|144.05|143.95|143.8|143.7|24156
1685522100000|2023-05-31 08:35:00|143.75|143.65|143.75|143.65|143.8|143.75|143.65|143.55|25857
1685522400000|2023-05-31 08:40:00|143.7|143.6|143.7|143.65|143.85|143.75|143.55|143.45|25357
1685522700000|2023-05-31 08:45:00|143.8|143.6|143.95|143.9|144.15|144.05|143.8|143.6|33232
1685523000000|2023-05-31 08:50:00|143.9|143.8|144.1|144.05|144.25|144.15|143.9|143.8|16873
1685523300000|2023-05-31 08:55:00|144.2|144.1|144.15|144.1|144.3|144.2|144.15|144.05|81651
1685523600000|2023-05-31 09:00:00|144.2|144.05|144.15|144.1|144.4|144.3|144.15|144.05|125867
1685523900000|2023-05-31 09:05:00|144.1|144.05|143.7|143.65|144.1|144.05|143.7|143.6|61463
1685524200000|2023-05-31 09:10:00|143.65|143.6|143.6|143.55|143.85|143.75|143.6|143.5|36669
1685524500000|2023-05-31 09:15:00|143.55|143.5|143.55|143.45|143.65|143.6|143.5|143.4|43646
1685524800000|2023-05-31 09:20:00|143.6|143.5|143.65|143.6|143.8|143.7|143.6|143.5|29476
1685525100000|2023-05-31 09:25:00|143.7|143.65|143.8|143.75|143.85|143.75|143.7|143.6|29065
1685525400000|2023-05-31 09:30:00|143.9|143.8|143.85|143.75|143.95|143.85|143.8|143.75|22669
1685525700000|2023-05-31 09:35:00|143.75|143.65|143.75|143.7|143.8|143.7|143.55|143.45|71526
1685526000000|2023-05-31 09:40:00|143.8|143.75|144|143.9|144|143.9|143.8|143.75|26842
1685526300000|2023-05-31 09:45:00|143.95|143.85|143.85|143.75|143.95|143.85|143.8|143.7|24034
1685526600000|2023-05-31 09:50:00|143.8|143.8|143.85|143.75|143.85|143.8|143.7|143.6|31023
1685526900000|2023-05-31 09:55:00|143.9|143.8|143.75|143.7|143.9|143.85|143.7|143.6|20911
1685527200000|2023-05-31 10:00:00|143.8|143.8|143.95|143.85|143.95|143.85|143.75|143.65|17974
1685527500000|2023-05-31 10:05:00|143.9|143.9|143.9|143.8|143.95|143.9|143.8|143.7|28805
1685527800000|2023-05-31 10:10:00|144|143.85|144|143.95|144.05|143.95|143.8|143.7|22504
1685528100000|2023-05-31 10:15:00|144.1|143.9|144.35|144.25|144.35|144.3|144.05|143.9|56647
1685528400000|2023-05-31 10:20:00|144.25|144.3|144.25|144.15|144.35|144.3|144.2|144.1|63162
1685528700000|2023-05-31 10:25:00|144.2|144.2|144.15|144.1|144.25|144.2|144.15|144.1|18902
1685529000000|2023-05-31 10:30:00|144.25|144.15|144.25|144.2|144.3|144.2|144.25|144.15|6869
1685529300000|2023-05-31 10:35:00|144.4|144.3|144.3|144.25|144.4|144.3|144.3|144.2|75396
1685529600000|2023-05-31 10:40:00|144.35|144.3|144.35|144.3|144.4|144.35|144.35|144.3|3079
1685529900000|2023-05-31 10:45:00|144.4|144.25|144.4|144.35|144.45|144.35|144.35|144.25|96252
1685530200000|2023-05-31 10:50:00|144.35|144.3|144.25|144.2|144.4|144.3|144.25|144.15|13928
1685530500000|2023-05-31 10:55:00|144.2|144.15|144|143.95|144.2|144.15|144|143.95|24189
1685530800000|2023-05-31 11:00:00|144.1|144|144.15|144.05|144.2|144.1|144.05|144|7763
1685531100000|2023-05-31 11:05:00|144.1|144|144.1|144|144.1|144.05|144.05|144|10449
1685531400000|2023-05-31 11:10:00|144.35|144.05|144.35|144.3|144.35|144.3|144.2|144.05|18111
1685531700000|2023-05-31 11:15:00|144.3|144.25|144.25|144.2|144.3|144.25|144.25|144.15|40085
1685532000000|2023-05-31 11:20:00|144.35|144.25|144.3|144.25|144.35|144.25|144.3|144.25|36377
1685532300000|2023-05-31 11:25:00|144.25|144.2|145|144.9|145|144.95|144.25|144.2|30621
1685532600000|2023-05-31 11:30:00|144.95|144.95|146.5|146.4|146.55|146.4|144.95|144.95|44967
1685532900000|2023-05-31 11:35:00|146.7|146.6|145.55|145.45|146.8|146.65|145.4|145.25|83096
1685533200000|2023-05-31 11:40:00|145.5|145.5|145.55|145.45|145.65|145.5|145.4|145.3|49700
1685533500000|2023-05-31 11:45:00|145.6|145.35|145.15|145.05|145.6|145.35|145.15|145.05|37234
1685533800000|2023-05-31 11:50:00|145.2|145.15|145.15|145|145.2|145.15|145.15|145|27495
1685534100000|2023-05-31 11:55:00|145.1|145.05|145.05|144.95|145.1|145.05|145|144.9|7891
1685534400000|2023-05-31 12:00:00|145|144.85|145.1|145.05|145.15|145.05|144.75|144.6|27211
1685534700000|2023-05-31 12:05:00|145.05|145|144.9|144.75|145.05|145.05|144.9|144.75|15381
1685535000000|2023-05-31 12:10:00|144.8|144.8|144.7|144.65|144.85|144.8|144.7|144.6|16503
1685535300000|2023-05-31 12:15:00|144.8|144.7|144.65|144.6|144.85|144.8|144.6|144.5|51158
1685535600000|2023-05-31 12:20:00|144.7|144.55|144.85|144.8|144.85|144.8|144.65|144.55|60031
1685535900000|2023-05-31 12:25:00|144.8|144.65|144.7|144.65|144.85|144.75|144.65|144.55|9646
1685536200000|2023-05-31 12:30:00|144.75|144.55|144.75|144.65|144.75|144.65|144.6|144.55|8214
1685536500000|2023-05-31 12:35:00|144.8|144.7|144.8|144.7|144.8|144.7|144.65|144.55|24006
1685536800000|2023-05-31 12:40:00|144.75|144.75|144.7|144.6|144.8|144.75|144.65|144.6|5838
1685537100000|2023-05-31 12:45:00|144.8|144.65|144.65|144.55|144.8|144.75|144.65|144.55|28441
1685537400000|2023-05-31 12:50:00|144.6|144.5|144.5|144.45|144.7|144.6|144.5|144.4|6170
1685537700000|2023-05-31 12:55:00|144.55|144.5|144.55|144.5|144.55|144.5|144.5|144.4|49732
1685538000000|2023-05-31 13:00:00|144.65|144.55|144.75|144.65|144.75|144.65|144.6|144.55|24429
1685538300000|2023-05-31 13:05:00|144.8|144.7|144.85|144.75|144.85|144.75|144.75|144.7|47857
1685538600000|2023-05-31 13:10:00|144.8|144.8|144.6|144.55|144.9|144.8|144.55|144.5|20761
1685538900000|2023-05-31 13:15:00|144.55|144.5|144.45|144.4|144.65|144.6|144.45|144.35|18165
1685539200000|2023-05-31 13:20:00|144.4|144.3|144.35|144.3|144.4|144.35|144.25|144.15|36422
1685539500000|2023-05-31 13:25:00|144.4|144.35|144.5|144.45|144.55|144.5|144.4|144.3|32209
1685539800000|2023-05-31 13:30:00|144.45|144.35|143.85|143.8|144.45|144.35|143.8|143.7|65092
1685540100000|2023-05-31 13:35:00|143.8|143.75|143.95|143.9|144.1|144.05|143.8|143.75|54135
1685540400000|2023-05-31 13:40:00|144.1|144|143.8|143.75|144.1|144.05|143.75|143.7|37104
1685540700000|2023-05-31 13:45:00|143.75|143.7|143.65|143.6|143.75|143.7|143.45|143.4|81098
1685541000000|2023-05-31 13:50:00|143.7|143.65|143.65|143.6|143.75|143.7|143.6|143.55|41998
1685541300000|2023-05-31 13:55:00|143.6|143.55|143.6|143.55|143.7|143.6|143.55|143.5|50033
1685541600000|2023-05-31 14:00:00|143.65|143.5|143.55|143.5|143.85|143.8|143.55|143.5|84765
1685541900000|2023-05-31 14:05:00|143.6|143.45|143.65|143.6|143.65|143.6|143.5|143.45|55094
1685542200000|2023-05-31 14:10:00|143.7|143.65|143.55|143.5|143.7|143.65|143.45|143.4|70425
1685542500000|2023-05-31 14:15:00|143.5|143.4|143.55|143.5|143.75|143.65|143.45|143.4|102594
1685542800000|2023-05-31 14:20:00|143.5|143.4|143.6|143.5|143.7|143.6|143.5|143.4|43947
1685543100000|2023-05-31 14:25:00|143.55|143.45|143.55|143.45|143.65|143.6|143.5|143.45|153720
1685543400000|2023-05-31 14:30:00|143.5|143.35|143.5|143.45|143.6|143.55|143.4|143.35|214386
1685543700000|2023-05-31 14:35:00|143.55|143.5|143.5|143.45|143.6|143.5|143.35|143.3|77333
1685544000000|2023-05-31 14:40:00|143.55|143.5|143.65|143.6|143.65|143.6|143.5|143.45|29213
1685544300000|2023-05-31 14:45:00|143.7|143.65|143.55|143.5|143.7|143.65|143.5|143.4|39031
1685544600000|2023-05-31 14:50:00|143.6|143.45|143.3|143.2|143.6|143.45|143.3|143.2|104301
1685544900000|2023-05-31 14:55:00|143.25|143.15|143.4|143.3|143.55|143.5|143.25|143.15|82627
1685545200000|2023-05-31 15:00:00|143.35|143.25|143.4|143.35|143.55|143.5|143.3|143.25|66876
1685545500000|2023-05-31 15:05:00|143.45|143.4|143.4|143.35|143.55|143.5|143.4|143.35|71532
1685545800000|2023-05-31 15:10:00|143.35|143.3|143.35|143.25|143.5|143.4|143.3|143.25|58384
1685546100000|2023-05-31 15:15:00|143.3|143.3|143.5|143.45|143.5|143.45|143.3|143.25|60267
1685546400000|2023-05-31 15:20:00|143.55|143.5|143.55|143.5|143.55|143.5|143.45|143.4|55082
1685546700000|2023-05-31 15:25:00|143.6|143.55|143.55|143.45|143.6|143.55|143.5|143.45|79791
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.75|145.2|145|143.8|143.5|297473
1685603100000|2023-06-01 07:05:00|144.9|144.8|144.65|144.5|145.4|145.3|144.65|144.5|43445
1685603400000|2023-06-01 07:10:00|144.9|144.75|145.2|145.05|145.25|145.1|144.75|144.65|28639
1685603700000|2023-06-01 07:15:00|145.15|145.1|144.4|144.25|145.15|145.1|144.4|144.2|42274
1685604000000|2023-06-01 07:20:00|144.5|144.45|144.9|144.8|144.9|144.8|144.45|144.3|62754
1685604300000|2023-06-01 07:25:00|144.85|144.75|144.6|144.5|144.9|144.8|144.6|144.5|53426
1685604600000|2023-06-01 07:30:00|144.65|144.55|144.2|144.1|144.7|144.65|144.2|144.05|26292
1685604900000|2023-06-01 07:35:00|144.45|144.05|144.2|144.05|144.7|144.55|144.15|144|40812
1685605200000|2023-06-01 07:40:00|144.25|144.15|144.15|144.05|144.55|144.45|144.15|144.05|43766
1685605500000|2023-06-01 07:45:00|144.25|144.15|144.35|144.25|144.35|144.25|144.25|144.15|15686
1685605800000|2023-06-01 07:50:00|144.3|144.3|144.45|144.35|144.55|144.5|144.25|144.15|11631
1685606100000|2023-06-01 07:55:00|144.4|144.3|144.95|144.8|145|144.95|144.4|144.3|23550
1685606400000|2023-06-01 08:00:00|144.9|144.85|144.45|144.4|144.95|144.85|144.35|144.25|34740
1685606700000|2023-06-01 08:05:00|144.55|144.45|144.45|144.35|144.55|144.45|144.35|144.2|70101
1685607000000|2023-06-01 08:10:00|144.6|144.4|144.65|144.6|144.7|144.65|144.5|144.4|85251
1685607300000|2023-06-01 08:15:00|144.6|144.5|144.8|144.7|144.9|144.8|144.6|144.5|20119
1685607600000|2023-06-01 08:20:00|144.75|144.65|144.95|144.85|145|144.95|144.7|144.6|20002
1685607900000|2023-06-01 08:25:00|144.9|144.75|145.15|145.05|145.15|145.05|144.8|144.75|33255
1685608200000|2023-06-01 08:30:00|145.1|145|145.1|145|145.15|145.05|145.05|145|22740
1685608500000|2023-06-01 08:35:00|145.05|145.05|145.1|145.05|145.1|145.05|145.05|145|42026
1685608800000|2023-06-01 08:40:00|145.05|145|145.05|144.95|145.1|145.05|145|144.95|20270
1685609100000|2023-06-01 08:45:00|145.1|145|145.1|145|145.15|145.05|145.05|145|6205
1685609400000|2023-06-01 08:50:00|145.05|145.05|144.9|144.85|145.05|145.05|144.9|144.8|13744
1685609700000|2023-06-01 08:55:00|144.95|144.9|145.05|144.95|145.05|145|144.9|144.85|27114
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.1|145|144.95|144.85|14712
1685610300000|2023-06-01 09:05:00|145|144.9|144.75|144.7|145|144.9|144.7|144.65|14831
1685610600000|2023-06-01 09:10:00|144.7|144.65|144.5|144.4|144.75|144.7|144.45|144.4|15055
1685610900000|2023-06-01 09:15:00|144.45|144.45|144.3|144.2|144.5|144.45|144.15|144.1|41591
1685611200000|2023-06-01 09:20:00|144.35|144.25|144.35|144.3|144.4|144.35|144.35|144.25|14230
1685611500000|2023-06-01 09:25:00|144.3|144.25|144.45|144.35|144.55|144.45|144.3|144.25|24929
1685611800000|2023-06-01 09:30:00|144.35|144.4|144.5|144.45|144.5|144.45|144.35|144.25|35365
1685612100000|2023-06-01 09:35:00|144.45|144.4|144.4|144.35|144.45|144.4|144.3|144.2|15708
1685612400000|2023-06-01 09:40:00|144.55|144.5|144.95|144.85|145|144.95|144.55|144.45|437830
1685612700000|2023-06-01 09:45:00|145.05|144.9|145.05|144.95|145.05|144.95|144.9|144.85|28653
1685613000000|2023-06-01 09:50:00|145.1|145|145.1|145|145.15|145.05|145.1|145|17192
1685613300000|2023-06-01 09:55:00|145.05|144.95|145.05|144.95|145.05|145|145|144.95|7342
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.1|145|145.15|145.05|145.05|145|49440
1685613900000|2023-06-01 10:05:00|145.25|145.05|145.25|145.2|145.25|145.2|145.2|145.05|19083
1685614200000|2023-06-01 10:10:00|145.15|145.1|145.25|145.2|145.3|145.25|145.15|145.1|11230
1685614500000|2023-06-01 10:15:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|12656
1685614800000|2023-06-01 10:20:00|145.35|145.3|145.35|145.3|145.35|145.3|145.3|145.3|12440
1685615100000|2023-06-01 10:25:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|10129
1685615400000|2023-06-01 10:30:00|144.95|144.9|144.85|144.75|145.05|144.95|144.85|144.75|30550
1685615700000|2023-06-01 10:35:00|144.8|144.7|145.05|144.95|145.05|144.95|144.65|144.55|11521
1685616000000|2023-06-01 10:40:00|144.95|144.9|144.9|144.8|145|144.9|144.85|144.8|7190
1685616300000|2023-06-01 10:45:00|145|144.85|145.05|144.95|145.05|145|145|144.85|29573
1685616600000|2023-06-01 10:50:00|145|145|145.15|145.05|145.15|145.05|145|145|25225
1685616900000|2023-06-01 10:55:00|145.1|145|145.25|145.15|145.25|145.15|145.05|145|49660
1685617200000|2023-06-01 11:00:00|145.3|145.1|145.25|145.15|145.3|145.2|145.2|145.1|11039
1685617500000|2023-06-01 11:05:00|145.2|145.1|144.95|144.85|145.2|145.1|144.9|144.85|17214
1685617800000|2023-06-01 11:10:00|145|144.9|145.1|145.05|145.1|145.05|144.95|144.85|32813
1685618100000|2023-06-01 11:15:00|145.05|145|144.85|144.75|145.05|145|144.85|144.75|20020
1685618400000|2023-06-01 11:20:00|144.9|144.8|144.9|144.8|145|144.9|144.9|144.8|17510
1685618700000|2023-06-01 11:25:00|144.95|144.85|144.9|144.8|144.95|144.9|144.9|144.8|28972
1685619000000|2023-06-01 11:30:00|144.95|144.85|144.7|144.65|144.95|144.85|144.7|144.65|30348
1685619300000|2023-06-01 11:35:00|144.8|144.75|144.7|144.65|144.8|144.75|144.7|144.65|15050
1685619600000|2023-06-01 11:40:00|144.65|144.55|144.6|144.55|144.7|144.65|144.6|144.55|31129
1685619900000|2023-06-01 11:45:00|144.75|144.7|144.65|144.6|144.85|144.75|144.65|144.6|21229
1685620200000|2023-06-01 11:50:00|144.7|144.55|144.7|144.65|144.8|144.75|144.7|144.55|18827
1685620500000|2023-06-01 11:55:00|144.8|144.7|144.8|144.7|144.8|144.75|144.75|144.65|39778
1685620800000|2023-06-01 12:00:00|144.75|144.75|145.1|145|145.1|145|144.75|144.7|22510
1685621100000|2023-06-01 12:05:00|145.05|144.95|145.1|145|145.1|145|145|144.9|22203
1685621400000|2023-06-01 12:10:00|145.05|144.9|144.85|144.6|145.05|144.9|144.8|144.6|15698
1685621700000|2023-06-01 12:15:00|144.8|144.55|144.7|144.6|144.8|144.7|144.6|144.5|22955
1685622000000|2023-06-01 12:20:00|144.65|144.55|144.65|144.55|144.65|144.6|144.55|144.45|18267
1685622300000|2023-06-01 12:25:00|144.7|144.6|144.75|144.6|144.8|144.7|144.7|144.6|10559
1685622600000|2023-06-01 12:30:00|144.85|144.55|144.8|144.7|144.9|144.8|144.8|144.55|18409
1685622900000|2023-06-01 12:35:00|144.85|144.75|144.7|144.65|144.85|144.8|144.7|144.65|23674
1685623200000|2023-06-01 12:40:00|144.65|144.6|144.75|144.7|144.8|144.7|144.55|144.45|10225
1685623500000|2023-06-01 12:45:00|144.8|144.6|144.6|144.55|144.8|144.7|144.6|144.55|14131
1685623800000|2023-06-01 12:50:00|144.65|144.6|144.7|144.6|144.8|144.7|144.65|144.55|18127
1685624100000|2023-06-01 12:55:00|144.65|144.55|144.55|144.5|144.85|144.75|144.55|144.5|11147
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.65|144.6|144.65|144.6|144.55|144.5|26527
1685624700000|2023-06-01 13:05:00|144.6|144.5|144.7|144.6|144.8|144.7|144.45|144.4|52879
1685625000000|2023-06-01 13:10:00|144.65|144.55|144.7|144.6|144.75|144.65|144.6|144.5|28064
1685625300000|2023-06-01 13:15:00|144.65|144.65|144.75|144.7|144.85|144.75|144.65|144.6|14639
1685625600000|2023-06-01 13:20:00|144.8|144.75|144.75|144.65|144.8|144.75|144.7|144.65|40136
1685625900000|2023-06-01 13:25:00|144.7|144.55|144.8|144.7|144.85|144.75|144.65|144.55|15869
1685626200000|2023-06-01 13:30:00|144.85|144.8|144.7|144.65|145.1|145.05|144.6|144.5|51520
1685626500000|2023-06-01 13:35:00|144.75|144.7|145.05|144.95|145.05|145|144.65|144.55|125171
1685626800000|2023-06-01 13:40:00|145|144.85|144.85|144.8|145.1|144.9|144.8|144.75|35056
1685627100000|2023-06-01 13:45:00|144.95|144.85|144.85|144.8|145|144.95|144.85|144.8|32884
1685627400000|2023-06-01 13:50:00|144.9|144.85|144.95|144.85|145|144.9|144.75|144.65|33111
1685627700000|2023-06-01 13:55:00|144.9|144.8|144.75|144.65|144.95|144.9|144.7|144.55|37067
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.05|144.95|145.25|145.15|144.8|144.65|83424
1685628300000|2023-06-01 14:05:00|145|144.9|145.05|145|145.1|145.05|145|144.9|34542
1685628600000|2023-06-01 14:10:00|144.95|144.85|145.05|145|145.05|145|144.9|144.8|29838
1685628900000|2023-06-01 14:15:00|145.1|145.05|145.4|145.3|145.4|145.3|145.05|144.95|62260
1685629200000|2023-06-01 14:20:00|145.35|145.35|145.35|145.25|145.45|145.35|145.2|145.1|33939
1685629500000|2023-06-01 14:25:00|145.3|145.2|145.2|145.15|145.35|145.25|145.2|145.1|13631
1685629800000|2023-06-01 14:30:00|145.25|145.1|145.2|145.1|145.25|145.15|145.15|145.1|17418
1685630100000|2023-06-01 14:35:00|145.25|145.15|145.2|145.15|145.25|145.2|145.15|145.1|16047
1685630400000|2023-06-01 14:40:00|145.25|145.2|145.35|145.25|145.4|145.3|145.2|145.1|25691
1685630700000|2023-06-01 14:45:00|145.4|145.3|145.45|145.35|145.5|145.45|145.4|145.3|37399
1685631000000|2023-06-01 14:50:00|145.4|145.4|145.5|145.45|145.55|145.5|145.4|145.35|11588
1685631300000|2023-06-01 14:55:00|145.55|145.5|145.55|145.5|145.6|145.5|145.5|145.45|12232
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.3|145.25|145.55|145.5|145.3|145.2|24112
1685631900000|2023-06-01 15:05:00|145.35|145.3|145.45|145.4|145.55|145.45|145.35|145.3|23281
1685632200000|2023-06-01 15:10:00|145.5|145.45|145.7|145.6|145.7|145.6|145.45|145.45|22339
1685632500000|2023-06-01 15:15:00|145.75|145.65|145.8|145.7|145.85|145.75|145.7|145.6|16963
1685632800000|2023-06-01 15:20:00|145.75|145.65|145.6|145.5|145.8|145.75|145.6|145.5|50060
1685633100000|2023-06-01 15:25:00|145.55|145.55|145.8|145.7|145.8|145.7|145.55|145.45|185530
1685602800000|2023-06-01 07:00:00|143.85|143.5|144.95|144.75|145.2|145|143.8|143.5|297473
1685603100000|2023-06-01 07:05:00|144.9|144.8|144.65|144.5|145.4|145.3|144.65|144.5|43445
1685603400000|2023-06-01 07:10:00|144.9|144.75|145.2|145.05|145.25|145.1|144.75|144.65|28639
1685603700000|2023-06-01 07:15:00|145.15|145.1|144.4|144.25|145.15|145.1|144.4|144.2|42274
1685604000000|2023-06-01 07:20:00|144.5|144.45|144.9|144.8|144.9|144.8|144.45|144.3|62754
1685604300000|2023-06-01 07:25:00|144.85|144.75|144.6|144.5|144.9|144.8|144.6|144.5|53426
1685604600000|2023-06-01 07:30:00|144.65|144.55|144.2|144.1|144.7|144.65|144.2|144.05|26292
1685604900000|2023-06-01 07:35:00|144.45|144.05|144.2|144.05|144.7|144.55|144.15|144|40812
1685605200000|2023-06-01 07:40:00|144.25|144.15|144.15|144.05|144.55|144.45|144.15|144.05|43766
1685605500000|2023-06-01 07:45:00|144.25|144.15|144.35|144.25|144.35|144.25|144.25|144.15|15686
1685605800000|2023-06-01 07:50:00|144.3|144.3|144.45|144.35|144.55|144.5|144.25|144.15|11631
1685606100000|2023-06-01 07:55:00|144.4|144.3|144.95|144.8|145|144.95|144.4|144.3|23550
1685606400000|2023-06-01 08:00:00|144.9|144.85|144.45|144.4|144.95|144.85|144.35|144.25|34740
1685606700000|2023-06-01 08:05:00|144.55|144.45|144.45|144.35|144.55|144.45|144.35|144.2|70101
1685607000000|2023-06-01 08:10:00|144.6|144.4|144.65|144.6|144.7|144.65|144.5|144.4|85251
1685607300000|2023-06-01 08:15:00|144.6|144.5|144.8|144.7|144.9|144.8|144.6|144.5|20119
1685607600000|2023-06-01 08:20:00|144.75|144.65|144.95|144.85|145|144.95|144.7|144.6|20002
1685607900000|2023-06-01 08:25:00|144.9|144.75|145.15|145.05|145.15|145.05|144.8|144.75|33255
1685608200000|2023-06-01 08:30:00|145.1|145|145.1|145|145.15|145.05|145.05|145|22740
1685608500000|2023-06-01 08:35:00|145.05|145.05|145.1|145.05|145.1|145.05|145.05|145|42026
1685608800000|2023-06-01 08:40:00|145.05|145|145.05|144.95|145.1|145.05|145|144.95|20270
1685609100000|2023-06-01 08:45:00|145.1|145|145.1|145|145.15|145.05|145.05|145|6205
1685609400000|2023-06-01 08:50:00|145.05|145.05|144.9|144.85|145.05|145.05|144.9|144.8|13744
1685609700000|2023-06-01 08:55:00|144.95|144.9|145.05|144.95|145.05|145|144.9|144.85|27114
1685610000000|2023-06-01 09:00:00|145|145|145.05|144.95|145.1|145|144.95|144.85|14712
1685610300000|2023-06-01 09:05:00|145|144.9|144.75|144.7|145|144.9|144.7|144.65|14831
1685610600000|2023-06-01 09:10:00|144.7|144.65|144.5|144.4|144.75|144.7|144.45|144.4|15055
1685610900000|2023-06-01 09:15:00|144.45|144.45|144.3|144.2|144.5|144.45|144.15|144.1|41591
1685611200000|2023-06-01 09:20:00|144.35|144.25|144.35|144.3|144.4|144.35|144.35|144.25|14230
1685611500000|2023-06-01 09:25:00|144.3|144.25|144.45|144.35|144.55|144.45|144.3|144.25|24929
1685611800000|2023-06-01 09:30:00|144.35|144.4|144.5|144.45|144.5|144.45|144.35|144.25|35365
1685612100000|2023-06-01 09:35:00|144.45|144.4|144.4|144.35|144.45|144.4|144.3|144.2|15708
1685612400000|2023-06-01 09:40:00|144.55|144.5|144.95|144.85|145|144.95|144.55|144.45|437830
1685612700000|2023-06-01 09:45:00|145.05|144.9|145.05|144.95|145.05|144.95|144.9|144.85|28653
1685613000000|2023-06-01 09:50:00|145.1|145|145.1|145|145.15|145.05|145.1|145|17192
1685613300000|2023-06-01 09:55:00|145.05|144.95|145.05|144.95|145.05|145|145|144.95|7342
1685613600000|2023-06-01 10:00:00|145.15|145.05|145.1|145|145.15|145.05|145.05|145|49440
1685613900000|2023-06-01 10:05:00|145.25|145.05|145.25|145.2|145.25|145.2|145.2|145.05|19083
1685614200000|2023-06-01 10:10:00|145.15|145.1|145.25|145.2|145.3|145.25|145.15|145.1|11230
1685614500000|2023-06-01 10:15:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|12656
1685614800000|2023-06-01 10:20:00|145.35|145.3|145.35|145.3|145.35|145.3|145.3|145.3|12440
1685615100000|2023-06-01 10:25:00|145.3|145.25|145.3|145.25|145.3|145.25|145.3|145.25|10129
1685615400000|2023-06-01 10:30:00|144.95|144.9|144.85|144.75|145.05|144.95|144.85|144.75|30550
1685615700000|2023-06-01 10:35:00|144.8|144.7|145.05|144.95|145.05|144.95|144.65|144.55|11521
1685616000000|2023-06-01 10:40:00|144.95|144.9|144.9|144.8|145|144.9|144.85|144.8|7190
1685616300000|2023-06-01 10:45:00|145|144.85|145.05|144.95|145.05|145|145|144.85|29573
1685616600000|2023-06-01 10:50:00|145|145|145.15|145.05|145.15|145.05|145|145|25225
1685616900000|2023-06-01 10:55:00|145.1|145|145.25|145.15|145.25|145.15|145.05|145|49660
1685617200000|2023-06-01 11:00:00|145.3|145.1|145.25|145.15|145.3|145.2|145.2|145.1|11039
1685617500000|2023-06-01 11:05:00|145.2|145.1|144.95|144.85|145.2|145.1|144.9|144.85|17214
1685617800000|2023-06-01 11:10:00|145|144.9|145.1|145.05|145.1|145.05|144.95|144.85|32813
1685618100000|2023-06-01 11:15:00|145.05|145|144.85|144.75|145.05|145|144.85|144.75|20020
1685618400000|2023-06-01 11:20:00|144.9|144.8|144.9|144.8|145|144.9|144.9|144.8|17510
1685618700000|2023-06-01 11:25:00|144.95|144.85|144.9|144.8|144.95|144.9|144.9|144.8|28972
1685619000000|2023-06-01 11:30:00|144.95|144.85|144.7|144.65|144.95|144.85|144.7|144.65|30348
1685619300000|2023-06-01 11:35:00|144.8|144.75|144.7|144.65|144.8|144.75|144.7|144.65|15050
1685619600000|2023-06-01 11:40:00|144.65|144.55|144.6|144.55|144.7|144.65|144.6|144.55|31129
1685619900000|2023-06-01 11:45:00|144.75|144.7|144.65|144.6|144.85|144.75|144.65|144.6|21229
1685620200000|2023-06-01 11:50:00|144.7|144.55|144.7|144.65|144.8|144.75|144.7|144.55|18827
1685620500000|2023-06-01 11:55:00|144.8|144.7|144.8|144.7|144.8|144.75|144.75|144.65|39778
1685620800000|2023-06-01 12:00:00|144.75|144.75|145.1|145|145.1|145|144.75|144.7|22510
1685621100000|2023-06-01 12:05:00|145.05|144.95|145.1|145|145.1|145|145|144.9|22203
1685621400000|2023-06-01 12:10:00|145.05|144.9|144.85|144.6|145.05|144.9|144.8|144.6|15698
1685621700000|2023-06-01 12:15:00|144.8|144.55|144.7|144.6|144.8|144.7|144.6|144.5|22955
1685622000000|2023-06-01 12:20:00|144.65|144.55|144.65|144.55|144.65|144.6|144.55|144.45|18267
1685622300000|2023-06-01 12:25:00|144.7|144.6|144.75|144.6|144.8|144.7|144.7|144.6|10559
1685622600000|2023-06-01 12:30:00|144.85|144.55|144.8|144.7|144.9|144.8|144.8|144.55|18409
1685622900000|2023-06-01 12:35:00|144.85|144.75|144.7|144.65|144.85|144.8|144.7|144.65|23674
1685623200000|2023-06-01 12:40:00|144.65|144.6|144.75|144.7|144.8|144.7|144.55|144.45|10225
1685623500000|2023-06-01 12:45:00|144.8|144.6|144.6|144.55|144.8|144.7|144.6|144.55|14131
1685623800000|2023-06-01 12:50:00|144.65|144.6|144.7|144.6|144.8|144.7|144.65|144.55|18127
1685624100000|2023-06-01 12:55:00|144.65|144.55|144.55|144.5|144.85|144.75|144.55|144.5|11147
1685624400000|2023-06-01 13:00:00|144.65|144.6|144.65|144.6|144.65|144.6|144.55|144.5|26527
1685624700000|2023-06-01 13:05:00|144.6|144.5|144.7|144.6|144.8|144.7|144.45|144.4|52879
1685625000000|2023-06-01 13:10:00|144.65|144.55|144.7|144.6|144.75|144.65|144.6|144.5|28064
1685625300000|2023-06-01 13:15:00|144.65|144.65|144.75|144.7|144.85|144.75|144.65|144.6|14639
1685625600000|2023-06-01 13:20:00|144.8|144.75|144.75|144.65|144.8|144.75|144.7|144.65|40136
1685625900000|2023-06-01 13:25:00|144.7|144.55|144.8|144.7|144.85|144.75|144.65|144.55|15869
1685626200000|2023-06-01 13:30:00|144.85|144.8|144.7|144.65|145.1|145.05|144.6|144.5|51520
1685626500000|2023-06-01 13:35:00|144.75|144.7|145.05|144.95|145.05|145|144.65|144.55|125171
1685626800000|2023-06-01 13:40:00|145|144.85|144.85|144.8|145.1|144.9|144.8|144.75|35056
1685627100000|2023-06-01 13:45:00|144.95|144.85|144.85|144.8|145|144.95|144.85|144.8|32884
1685627400000|2023-06-01 13:50:00|144.9|144.85|144.95|144.85|145|144.9|144.75|144.65|33111
1685627700000|2023-06-01 13:55:00|144.9|144.8|144.75|144.65|144.95|144.9|144.7|144.55|37067
1685628000000|2023-06-01 14:00:00|144.8|144.7|145.05|144.95|145.25|145.15|144.8|144.65|83424
1685628300000|2023-06-01 14:05:00|145|144.9|145.05|145|145.1|145.05|145|144.9|34542
1685628600000|2023-06-01 14:10:00|144.95|144.85|145.05|145|145.05|145|144.9|144.8|29838
1685628900000|2023-06-01 14:15:00|145.1|145.05|145.4|145.3|145.4|145.3|145.05|144.95|62260
1685629200000|2023-06-01 14:20:00|145.35|145.35|145.35|145.25|145.45|145.35|145.2|145.1|33939
1685629500000|2023-06-01 14:25:00|145.3|145.2|145.2|145.15|145.35|145.25|145.2|145.1|13631
1685629800000|2023-06-01 14:30:00|145.25|145.1|145.2|145.1|145.25|145.15|145.15|145.1|17418
1685630100000|2023-06-01 14:35:00|145.25|145.15|145.2|145.15|145.25|145.2|145.15|145.1|16047
1685630400000|2023-06-01 14:40:00|145.25|145.2|145.35|145.25|145.4|145.3|145.2|145.1|25691
1685630700000|2023-06-01 14:45:00|145.4|145.3|145.45|145.35|145.5|145.45|145.4|145.3|37399
1685631000000|2023-06-01 14:50:00|145.4|145.4|145.5|145.45|145.55|145.5|145.4|145.35|11588
1685631300000|2023-06-01 14:55:00|145.55|145.5|145.55|145.5|145.6|145.5|145.5|145.45|12232
1685631600000|2023-06-01 15:00:00|145.5|145.45|145.3|145.25|145.55|145.5|145.3|145.2|24112
1685631900000|2023-06-01 15:05:00|145.35|145.3|145.45|145.4|145.55|145.45|145.35|145.3|23281
1685632200000|2023-06-01 15:10:00|145.5|145.45|145.7|145.6|145.7|145.6|145.45|145.45|22339
1685632500000|2023-06-01 15:15:00|145.75|145.65|145.8|145.7|145.85|145.75|145.7|145.6|16963
1685632800000|2023-06-01 15:20:00|145.75|145.65|145.6|145.5|145.8|145.75|145.6|145.5|50060
1685633100000|2023-06-01 15:25:00|145.55|145.55|145.8|145.7|145.8|145.7|145.55|145.45|185530
1685689200000|2023-06-02 07:00:00|146.9|146.45|148.35|148.15|148.45|148.15|146.85|146.45|391889
1685689500000|2023-06-02 07:05:00|148.6|148.2|147.65|147.5|148.6|148.4|147.6|147.45|152744
1685689800000|2023-06-02 07:10:00|147.7|147.55|147.15|146.95|147.7|147.55|147.05|146.85|25460
1685690100000|2023-06-02 07:15:00|147.1|146.9|147.15|146.95|147.3|147.15|147|146.8|97764
1685690400000|2023-06-02 07:20:00|147.1|147|146.7|146.6|147.1|147|146.65|146.55|22367
1685690700000|2023-06-02 07:25:00|146.75|146.55|146.35|146.2|146.8|146.65|146.25|146.1|35882
1685691000000|2023-06-02 07:30:00|146.4|146.3|146.55|146.4|146.65|146.55|146.35|146.25|38473
1685691300000|2023-06-02 07:35:00|146.6|146.45|146.8|146.65|146.8|146.7|146.6|146.45|23355
1685691600000|2023-06-02 07:40:00|146.85|146.7|146.75|146.65|146.85|146.75|146.75|146.65|17306
1685691900000|2023-06-02 07:45:00|146.7|146.45|146.9|146.8|146.9|146.8|146.45|146.35|46037
1685692200000|2023-06-02 07:50:00|146.95|146.85|147|146.9|147.05|146.95|146.9|146.8|26742
1685692500000|2023-06-02 07:55:00|147.05|146.95|147.35|147.25|147.4|147.35|147.05|146.9|93429
1685692800000|2023-06-02 08:00:00|147.3|147.2|147.7|147.55|147.7|147.6|147.3|147.2|138103
1685693100000|2023-06-02 08:05:00|147.65|147.45|147.05|146.9|147.7|147.45|146.85|146.75|47128
1685693400000|2023-06-02 08:10:00|147|146.85|147.1|147|147.15|147.05|147|146.85|43897
1685693700000|2023-06-02 08:15:00|147.15|147.05|147.4|147.3|147.4|147.3|147.05|146.95|37336
1685694000000|2023-06-02 08:20:00|147.45|147.35|147.3|147.2|147.55|147.5|147.3|147.2|47700
1685694300000|2023-06-02 08:25:00|147.25|147.15|146.9|146.75|147.25|147.15|146.85|146.75|32073
1685694600000|2023-06-02 08:30:00|146.95|146.8|146.95|146.9|147|146.9|146.95|146.8|8359
1685694900000|2023-06-02 08:35:00|147|146.85|146.85|146.8|147|146.95|146.8|146.7|40209
1685695200000|2023-06-02 08:40:00|146.8|146.75|146.75|146.65|146.9|146.8|146.7|146.6|24273
1685695500000|2023-06-02 08:45:00|146.7|146.6|146.55|146.45|146.7|146.6|146.45|146.4|18464
1685695800000|2023-06-02 08:50:00|146.65|146.5|146.65|146.55|146.65|146.55|146.55|146.45|4675
1685696100000|2023-06-02 08:55:00|146.7|146.65|146.75|146.65|146.75|146.65|146.7|146.6|11775
1685696400000|2023-06-02 09:00:00|146.7|146.6|146.75|146.65|146.75|146.65|146.65|146.6|33403
1685696700000|2023-06-02 09:05:00|146.7|146.7|146.85|146.75|146.9|146.8|146.7|146.7|24625
1685697000000|2023-06-02 09:10:00|146.8|146.7|146.95|146.85|146.95|146.9|146.8|146.7|10561
1685697300000|2023-06-02 09:15:00|147|146.9|147.4|147.3|147.4|147.3|147|146.9|31937
1685697600000|2023-06-02 09:20:00|147.45|147.35|147.15|147.05|147.45|147.35|147.1|147|33278
1685697900000|2023-06-02 09:25:00|147.1|147|147.15|147.05|147.15|147.05|147|146.9|22313
1685698200000|2023-06-02 09:30:00|147.2|147.1|147.25|147.15|147.25|147.15|147.1|147|42671
1685698500000|2023-06-02 09:35:00|147.2|147.1|146.75|146.7|147.2|147.1|146.75|146.7|376380
1685698800000|2023-06-02 09:40:00|146.9|146.8|146.6|146.5|146.9|146.8|146.5|146.45|23427
1685699100000|2023-06-02 09:45:00|146.4|146.3|146.8|146.7|146.85|146.75|146.4|146.25|298454
1685699400000|2023-06-02 09:50:00|146.75|146.65|146.8|146.7|146.8|146.7|146.75|146.65|3148
1685699700000|2023-06-02 09:55:00|146.9|146.8|147.15|147.05|147.15|147.1|146.9|146.8|133856
1685700000000|2023-06-02 10:00:00|147.1|147|146.7|146.6|147.1|147.05|146.7|146.6|116319
1685700300000|2023-06-02 10:05:00|146.75|146.65|146.8|146.7|146.8|146.7|146.7|146.65|41355
1685700600000|2023-06-02 10:10:00|146.85|146.75|146.9|146.8|146.9|146.8|146.85|146.75|4015
1685700900000|2023-06-02 10:15:00|146.95|146.85|146.9|146.8|147|146.9|146.75|146.65|17598
1685701200000|2023-06-02 10:20:00|146.95|146.85|146.85|146.8|147|146.9|146.85|146.8|10811
1685701500000|2023-06-02 10:25:00|146.9|146.85|146.95|146.85|147|146.95|146.9|146.85|16246
1685701800000|2023-06-02 10:30:00|147|146.9|146.9|146.8|147|146.95|146.85|146.75|18984
1685702100000|2023-06-02 10:35:00|146.95|146.85|146.9|146.8|146.95|146.85|146.85|146.75|9566
1685702400000|2023-06-02 10:40:00|146.95|146.85|146.95|146.85|147|146.9|146.85|146.75|59029
1685702700000|2023-06-02 10:45:00|146.9|146.9|147.05|146.95|147.05|146.95|146.9|146.8|19408
1685703000000|2023-06-02 10:50:00|147|147|147.05|147|147.05|147|146.95|146.9|14727
1685703300000|2023-06-02 10:55:00|147.1|146.95|147.2|147.1|147.2|147.1|147.05|146.95|33558
1685703600000|2023-06-02 11:00:00|147.1|147.05|147.2|147.1|147.2|147.1|147.1|147.05|16770
1685703900000|2023-06-02 11:05:00|147.3|147.15|147.45|147.35|147.5|147.4|147.3|147.15|26191
1685704200000|2023-06-02 11:10:00|147.4|147.4|147.7|147.6|147.75|147.65|147.4|147.4|24474
1685704500000|2023-06-02 11:15:00|147.75|147.65|147.45|147.35|147.75|147.65|147.45|147.35|20881
1685704800000|2023-06-02 11:20:00|147.5|147.4|147.5|147.4|147.5|147.45|147.5|147.35|10286
1685705100000|2023-06-02 11:25:00|147.6|147.45|147.75|147.65|147.75|147.65|147.6|147.45|33586
1685705400000|2023-06-02 11:30:00|147.8|147.75|147.9|147.8|147.95|147.85|147.8|147.75|21269
1685705700000|2023-06-02 11:35:00|147.85|147.75|147.7|147.6|147.85|147.75|147.7|147.6|24371
1685706000000|2023-06-02 11:40:00|147.65|147.5|147.6|147.5|147.65|147.55|147.55|147.5|23215
1685706300000|2023-06-02 11:45:00|147.55|147.45|147.7|147.65|147.7|147.65|147.5|147.4|22697
1685706600000|2023-06-02 11:50:00|147.8|147.6|147.85|147.75|147.9|147.8|147.8|147.6|57515
1685706900000|2023-06-02 11:55:00|147.9|147.8|148|147.9|148|147.9|147.9|147.8|16767
1685707200000|2023-06-02 12:00:00|147.95|147.85|148.05|147.95|148.05|148|147.9|147.85|31590
1685707500000|2023-06-02 12:05:00||148||147.95||148||147.95|10978
1685707800000|2023-06-02 12:10:00|147.95|147.85|148|147.9|148|147.9|147.9|147.85|15015
1685708100000|2023-06-02 12:15:00|147.95|147.95|147.85|147.8|147.95|147.95|147.7|147.65|33177
1685708400000|2023-06-02 12:20:00|147.8|147.7|147.5|147.45|147.8|147.7|147.5|147.4|12609
1685708700000|2023-06-02 12:25:00|147.45|147.4|147.5|147.2|147.55|147.45|147.35|147.2|16395
1685709000000|2023-06-02 12:30:00|147.45|147.1|147.85|147.75|147.85|147.75|147.4|147.1|20603
1685709300000|2023-06-02 12:35:00|147.75|147.65|147.7|147.65|147.9|147.85|147.7|147.65|27829
1685709600000|2023-06-02 12:40:00|147.75|147.6|147.65|147.6|147.75|147.7|147.55|147.5|32461
1685709900000|2023-06-02 12:45:00|147.6|147.55|147.7|147.6|147.7|147.6|147.6|147.5|17333
1685710200000|2023-06-02 12:50:00|147.65|147.55|147.75|147.65|147.75|147.65|147.6|147.55|15882
1685710500000|2023-06-02 12:55:00|147.7|147.7|147.9|147.8|148|147.9|147.7|147.7|28513
1685710800000|2023-06-02 13:00:00|147.8|147.7|147.85|147.75|147.9|147.8|147.75|147.65|9613
1685711100000|2023-06-02 13:05:00|147.8|147.8|147.8|147.75|147.9|147.8|147.8|147.75|24928
1685711400000|2023-06-02 13:10:00|147.85|147.8|147.9|147.85|148|147.95|147.85|147.8|41090
1685711700000|2023-06-02 13:15:00|147.85|147.8|147.85|147.75|147.9|147.8|147.75|147.65|30092
1685712000000|2023-06-02 13:20:00|147.8|147.8|147.8|147.7|147.85|147.8|147.75|147.7|36898
1685712300000|2023-06-02 13:25:00|147.85|147.75|147.85|147.75|147.85|147.75|147.75|147.65|11091
1685712600000|2023-06-02 13:30:00|147.9|147.8|147.95|147.85|148.15|148.05|147.9|147.8|39759
1685712900000|2023-06-02 13:35:00|148.05|147.9|148.2|148.1|148.3|148.25|147.95|147.85|39010
1685713200000|2023-06-02 13:40:00|148.15|148.05|148.4|148.3|148.4|148.3|148.05|147.95|78774
1685713500000|2023-06-02 13:45:00|148.45|148.35|148.1|148|148.6|148.5|148.1|148|42738
1685713800000|2023-06-02 13:50:00|148.2|148.1|148.3|148.2|148.35|148.25|148.05|148|80545
1685714100000|2023-06-02 13:55:00|148.25|148.15|148.4|148.35|148.55|148.45|148.05|147.95|166655
1685714400000|2023-06-02 14:00:00|148.45|148.4|148.25|148.15|148.55|148.45|148.25|148.15|117957
1685714700000|2023-06-02 14:05:00|148.3|148.25|148.7|148.6|148.7|148.65|148.3|148.25|28086882
1685715000000|2023-06-02 14:10:00|148.75|148.65|148.8|148.7|149|148.85|148.7|148.6|34603
1685715300000|2023-06-02 14:15:00|148.85|148.75|148.55|148.45|148.85|148.75|148.55|148.45|38034
1685715600000|2023-06-02 14:20:00|148.6|148.5|148.6|148.5|148.65|148.55|148.45|148.4|22064
1685715900000|2023-06-02 14:25:00|148.55|148.55|148.7|148.6|148.7|148.65|148.55|148.5|32011
1685716200000|2023-06-02 14:30:00|148.65|148.55|148.65|148.55|148.65|148.6|148.55|148.5|20424
1685716500000|2023-06-02 14:35:00|148.7|148.6|148.75|148.7|148.95|148.85|148.55|148.45|82813
1685716800000|2023-06-02 14:40:00|148.8|148.75|148.85|148.8|148.9|148.8|148.75|148.65|84561
1685717100000|2023-06-02 14:45:00|148.8|148.75|148.9|148.85|149|148.9|148.8|148.75|85622
1685717400000|2023-06-02 14:50:00|148.85|148.75|148.9|148.85|149|148.9|148.85|148.75|47959
1685717700000|2023-06-02 14:55:00|148.95|148.9|148.9|148.8|148.95|148.9|148.8|148.7|28577
1685718000000|2023-06-02 15:00:00|148.95|148.85|148.9|148.85|148.95|148.9|148.85|148.75|66851
1685718300000|2023-06-02 15:05:00|148.95|148.9|148.95|148.85|149|148.95|148.9|148.85|46911
1685718600000|2023-06-02 15:10:00|149|148.9|149.1|149|149.1|149|148.9|148.85|50091
1685718900000|2023-06-02 15:15:00|149.15|149.1|149.25|149.2|149.25|149.2|149.15|149.05|46389
1685719200000|2023-06-02 15:20:00|149.2|149.15|149.25|149.2|149.4|149.3|149.2|149.15|123792
1685719500000|2023-06-02 15:25:00|149.3|149.15|149.5|149.4|149.5|149.4|149.3|149.15|175381
1685948400000|2023-06-05 07:00:00|151.35|150.55|150.05|149.9|151.35|150.7|150.05|149.85|357333
1685948700000|2023-06-05 07:05:00|150.2|149.95|150.5|150.35|150.5|150.35|150.05|149.95|108485
1685949000000|2023-06-05 07:10:00|150.45|150.2|150.15|150.05|150.5|150.4|150.15|150.05|71014
1685949300000|2023-06-05 07:15:00|150.2|150.1|150.2|150.1|150.2|150.1|150|149.9|77896
1685949600000|2023-06-05 07:20:00|150.25|150.15|150.05|149.9|150.3|150.15|149.85|149.75|51804
1685949900000|2023-06-05 07:25:00|150.15|149.95|150.1|150|150.25|150.1|150.1|149.95|53876
1685950200000|2023-06-05 07:30:00|150.05|149.95|149.85|149.75|150.05|149.95|149.75|149.6|20381
1685950500000|2023-06-05 07:35:00|149.8|149.7|149.25|149.1|149.8|149.7|149.25|149.1|69894
1685950800000|2023-06-05 07:40:00|149.15|149.05|148.45|148.3|149.15|149.05|148.45|148.3|39291
1685951100000|2023-06-05 07:45:00|148.3|148.2|148.45|148.35|148.5|148.4|148.15|148.05|49336
1685951400000|2023-06-05 07:50:00|148.4|148.25|148.15|148.05|148.4|148.25|148.15|148|9674
1685951700000|2023-06-05 07:55:00|148.1|148|148.15|148.05|148.2|148.1|147.95|147.8|69546
1685952000000|2023-06-05 08:00:00|148.2|148|148.15|148.05|148.2|148.1|148.1|148|77106
1685952300000|2023-06-05 08:05:00|148.1|148.1|148.1|148|148.15|148.1|148.1|148|47346
1685952600000|2023-06-05 08:10:00|148.05|147.95|147.7|147.6|148.05|147.95|147.7|147.6|47016
1685952900000|2023-06-05 08:15:00|147.6|147.45|147.35|147.3|147.6|147.5|147.3|147.2|12464
1685953200000|2023-06-05 08:20:00|147.45|147.4|147.65|147.55|147.7|147.65|147.45|147.35|38021
1685953500000|2023-06-05 08:25:00|147.6|147.5|147.7|147.55|147.7|147.65|147.5|147.35|59791
1685953800000|2023-06-05 08:30:00|147.65|147.6|147.6|147.55|147.7|147.65|147.6|147.55|38817
1685954100000|2023-06-05 08:35:00|147.55|147.5|147.55|147.5|147.55|147.55|147.55|147.4|30129
1685954400000|2023-06-05 08:40:00|147.5|147.4|147.65|147.55|147.75|147.7|147.45|147.4|30879
1685954700000|2023-06-05 08:45:00|147.6|147.5|147.55|147.45|147.6|147.5|147.5|147.45|41666
1685955000000|2023-06-05 08:50:00|147.5|147.4|147.5|147.4|147.5|147.4|147.5|147.4|4571
1685955300000|2023-06-05 08:55:00|||||||||73765
1685955600000|2023-06-05 09:00:00|147.45|147.35|148.15|148.05|148.15|148.05|147.45|147.35|38404
1685955900000|2023-06-05 09:05:00|148.2|148.1|148.4|148.35|148.55|148.4|148.2|148.1|64545
1685956200000|2023-06-05 09:10:00|148.35|148.3|148.4|148.3|148.4|148.3|148.3|148.25|8919
1685956500000|2023-06-05 09:15:00|148.35|148.25|148.45|148.35|148.5|148.4|148.3|148.2|7504
1685956800000|2023-06-05 09:20:00|148.5|148.4|148.45|148.4|148.5|148.4|148.45|148.35|10377
1685957100000|2023-06-05 09:25:00|148.4|148.35|148.4|148.35|148.4|148.35|148.35|148.3|9901
1685957400000|2023-06-05 09:30:00|148.45|148.3|148.5|148.4|148.55|148.5|148.45|148.3|19054
1685957700000|2023-06-05 09:35:00|148.55|148.45|148.15|148.1|148.55|148.45|148.15|148.05|33361
1685958000000|2023-06-05 09:40:00|148.1|148.05|147.9|147.8|148.15|148.05|147.9|147.8|41448
1685958300000|2023-06-05 09:45:00|147.95|147.85|148.05|147.95|148.05|147.95|147.95|147.8|31752
1685958600000|2023-06-05 09:50:00|148|148|147.9|147.85|148|148|147.9|147.85|117742
1685958900000|2023-06-05 09:55:00|147.85|147.8|147.9|147.8|147.9|147.85|147.85|147.8|2544
1685959200000|2023-06-05 10:00:00|147.85|147.75|147.95|147.9|148|147.9|147.8|147.75|86303
1685959500000|2023-06-05 10:05:00|148.05|147.95|148.1|148|148.15|148.05|147.95|147.9|18014
1685959800000|2023-06-05 10:10:00|148.05|147.95|148.05|147.95|148.05|148|147.9|147.85|10532
1685960100000|2023-06-05 10:15:00|148|147.9|147.95|147.9|148.05|147.95|147.95|147.85|10508
1685960400000|2023-06-05 10:20:00|148|147.85|148|147.95|148|147.95|148|147.85|44224
1685960700000|2023-06-05 10:25:00|147.95|147.9|148|147.9|148.05|147.95|147.95|147.9|3875
1685961000000|2023-06-05 10:30:00||147.95||147.95||147.95||147.9|3574
1685961300000|2023-06-05 10:35:00|148.05|148|147.95|147.9|148.05|148|147.95|147.9|32037
1685961600000|2023-06-05 10:40:00|148|147.95|148.05|147.95|148.05|147.95|148|147.95|48456
1685961900000|2023-06-05 10:45:00|148.1|148|148.1|148|148.15|148.05|148.1|148|11045
1685962200000|2023-06-05 10:50:00|148.15|148.05|148.3|148.2|148.3|148.2|148.15|148.05|37932
1685962500000|2023-06-05 10:55:00|148.35|148.3|148.65|148.55|148.95|148.8|148.35|148.25|38138
1685962800000|2023-06-05 11:00:00|148.8|148.6|148.65|148.55|148.8|148.7|148.6|148.55|11729
1685963100000|2023-06-05 11:05:00|148.6|148.5|148.75|148.65|148.75|148.7|148.6|148.5|14323
1685963400000|2023-06-05 11:10:00|148.95|148.85|148.85|148.8|149|148.9|148.85|148.8|19731
1685963700000|2023-06-05 11:15:00||148.75||148.8||148.8||148.75|9719
1685964000000|2023-06-05 11:20:00|148.8|148.75|148.7|148.65|148.85|148.8|148.7|148.65|7025
1685964300000|2023-06-05 11:25:00|148.75|148.7|148.65|148.6|148.75|148.7|148.6|148.5|71208
1685964600000|2023-06-05 11:30:00|148.6|148.55|148.65|148.55|148.65|148.6|148.55|148.45|14423
1685964900000|2023-06-05 11:35:00|148.6|148.6|148.9|148.8|149|148.9|148.6|148.6|45403
1685965200000|2023-06-05 11:40:00|148.95|148.85|149|148.9|149|148.95|148.95|148.85|22328
1685965500000|2023-06-05 11:45:00|148.95|148.95|149.3|149.2|149.3|149.2|148.95|148.9|33615
1685965800000|2023-06-05 11:50:00|149.25|149.25|149.3|149.25|149.4|149.3|149.25|149.2|61443
1685966100000|2023-06-05 11:55:00|149.25|149.15|149.4|149.3|149.4|149.3|149.25|149.15|28076
1685966400000|2023-06-05 12:00:00|149.35|149.25|149.3|149.2|149.35|149.25|149.2|149.15|21009
1685966700000|2023-06-05 12:05:00|149.25|149.25|149.35|149.25|149.35|149.25|149.25|149.2|12375
1685967000000|2023-06-05 12:10:00|149.3|149.3|149.25|149.2|149.35|149.3|149.2|149.15|28332
1685967300000|2023-06-05 12:15:00|149.2|149.15|149.35|149.25|149.35|149.25|149.2|149.15|32056
1685967600000|2023-06-05 12:20:00|149.3|149.2|149.25|149.2|149.35|149.25|149.25|149.2|11433
1685967900000|2023-06-05 12:25:00|149.15|149.1|149.2|149.1|149.2|149.1|149.05|149|57822
1685968200000|2023-06-05 12:30:00|149.15|149.05|149.15|149.1|149.15|149.1|149.1|149.05|28987
1685968500000|2023-06-05 12:35:00|149.05|149|149.05|149|149.05|149|149|148.95|15385
1685968800000|2023-06-05 12:40:00|149.1|149.05|149.15|149.05|149.15|149.1|149.1|149.05|21172
1685969100000|2023-06-05 12:45:00|149.2|149.1|149.3|149.2|149.3|149.2|149.15|149.05|19533
1685969400000|2023-06-05 12:50:00|149.25|149.25|149.25|149.2|149.3|149.25|149.25|149.2|4030
1685969700000|2023-06-05 12:55:00|149.3||149.25||149.3||149.25||8806
1685970000000|2023-06-05 13:00:00|149.3|149.25|149.3|149.2|149.3|149.25|149.25|149.2|19408
1685970300000|2023-06-05 13:05:00|149.35|149.25|149.35|149.25|149.35|149.25|149.35|149.25|33204
1685970600000|2023-06-05 13:10:00|149.3|149.2|149.35|149.25|149.35|149.25|149.25|149.2|22810
1685970900000|2023-06-05 13:15:00|149.3|149.2|149.25|149.2|149.3|149.25|149.25|149.2|19829
1685971200000|2023-06-05 13:20:00|149.3|149.25|149.25|149.2|149.3|149.25|149.25|149.15|29183
1685971500000|2023-06-05 13:25:00|149.2|149.15|149.4|149.3|149.4|149.3|149.2|149.15|18839
1685971800000|2023-06-05 13:30:00|149.25|149.2|149.2|149.15|149.35|149.25|149.2|149.15|60011
1685972100000|2023-06-05 13:35:00|149.1|149|149.15|149.05|149.2|149.1|149.05|149|16810
1685972400000|2023-06-05 13:40:00|149.1|149.1|148.9|148.85|149.15|149.1|148.9|148.8|88645
1685972700000|2023-06-05 13:45:00|148.8|148.7|148.55|148.5|148.9|148.8|148.55|148.45|81483
1685973000000|2023-06-05 13:50:00|148.6|148.55|148.5|148.45|148.65|148.55|148.45|148.4|72030
1685973300000|2023-06-05 13:55:00|148.45|148.4|147.65|147.55|148.45|148.4|147.65|147.55|34215
1685973600000|2023-06-05 14:00:00|147.85|147.75|147.6|147.5|147.95|147.8|147.55|147.45|71204
1685973900000|2023-06-05 14:05:00|147.55|147.45|147.1|147|147.55|147.45|147.05|146.95|67588
1685974200000|2023-06-05 14:10:00|147.05|146.95|146.55|146.5|147.1|147|146.45|146.3|41708
1685974500000|2023-06-05 14:15:00|146.6|146.45|147.05|146.95|147.1|147.05|146.4|146.3|90349
1685974800000|2023-06-05 14:20:00|147|146.9|147.15|147.1|147.35|147.2|146.95|146.8|107637
1685975100000|2023-06-05 14:25:00|147.05|147|146.7|146.65|147.05|147|146.7|146.65|49141
1685975400000|2023-06-05 14:30:00|146.65|146.55|146.9|146.85|147.05|146.95|146.6|146.55|28002
1685975700000|2023-06-05 14:35:00|146.85|146.8|146.85|146.75|146.95|146.85|146.8|146.7|38633
1685976000000|2023-06-05 14:40:00|146.8|146.8|146.95|146.85|147.05|146.95|146.8|146.75|27249
1685976300000|2023-06-05 14:45:00|147|146.9|147|146.9|147.15|147.05|146.85|146.75|39559
1685976600000|2023-06-05 14:50:00|146.95|146.95|146.85|146.8|147.1|147|146.85|146.8|32731
1685976900000|2023-06-05 14:55:00|146.95|146.75|147|146.9|147.05|147|146.8|146.7|21706
1685977200000|2023-06-05 15:00:00|146.95|146.85|146.9|146.85|147.1|147|146.9|146.8|16310
1685977500000|2023-06-05 15:05:00|146.85|146.8|146.9|146.8|146.9|146.8|146.75|146.7|31485
1685977800000|2023-06-05 15:10:00|146.95|146.9|147|146.95|147.05|147|146.9|146.8|13041504
1685978100000|2023-06-05 15:15:00|146.95|146.9|147.05|147|147.05|147|146.95|146.9|31102
1685978400000|2023-06-05 15:20:00|147|146.95|147|146.9|147.05|147|146.95|146.9|45858
1685978700000|2023-06-05 15:25:00|146.95|146.85|146.75|146.65|146.95|146.85|146.65|146.6|221766
1686034800000|2023-06-06 07:00:00|146.65|146.25|146.6|146.35|147|146.7|146.5|146.25|374478
1686035100000|2023-06-06 07:05:00|146.75|146.5|146.55|146.45|146.85|146.65|146.3|146.05|31558
1686035400000|2023-06-06 07:10:00|146.6|146.5|146.4|146.25|146.6|146.5|146.35|146.2|54615
1686035700000|2023-06-06 07:15:00|146.5|146.3|146.9|146.75|146.95|146.8|146.5|146.3|35151
1686036000000|2023-06-06 07:20:00|146.85|146.7|147.25|147.1|147.25|147.1|146.8|146.7|59560
1686036300000|2023-06-06 07:25:00|147.4|147.15|147.7|147.55|147.7|147.55|147.35|147.15|34068
1686036600000|2023-06-06 07:30:00|147.6|147.5|147.5|147.4|147.7|147.6|147.45|147.4|45247
1686036900000|2023-06-06 07:35:00|147.45|147.3|147.3|147.2|147.45|147.3|147.3|147.15|30267
1686037200000|2023-06-06 07:40:00|147.15|147.05|147.05|146.95|147.3|147.25|147|146.9|25417
1686037500000|2023-06-06 07:45:00|147.1|147|147.35|147.2|147.35|147.25|147.05|147|13089
1686037800000|2023-06-06 07:50:00|147.3|147.15|147.45|147.3|147.5|147.35|147.3|147.15|20197
1686038100000|2023-06-06 07:55:00|147.4|147.35|147.5|147.4|147.55|147.45|147.25|147.2|29185
1686038400000|2023-06-06 08:00:00|147.45|147.35|147.7|147.6|147.7|147.65|147.35|147.25|59872
1686038700000|2023-06-06 08:05:00|147.65|147.55|147.65|147.5|147.75|147.65|147.6|147.5|10359
1686039000000|2023-06-06 08:10:00|147.6|147.45|147.6|147.5|147.6|147.5|147.35|147.25|10737
1686039300000|2023-06-06 08:15:00|147.8|147.7|147.95|147.8|147.95|147.8|147.8|147.7|4908
1686039600000|2023-06-06 08:20:00|147.8|147.85|147.6|147.5|147.85|147.85|147.6|147.5|10418
1686039900000|2023-06-06 08:25:00|147.65|147.55|147.65|147.5|147.65|147.55|147.6|147.5|20843
1686040200000|2023-06-06 08:30:00|147.6|147.45|147.6|147.5|147.65|147.55|147.5|147.4|6296
1686040500000|2023-06-06 08:35:00|147.55|147.4|147.6|147.5|147.6|147.5|147.5|147.4|6215
1686040800000|2023-06-06 08:40:00|147.65|147.45|147.45|147.35|147.65|147.5|147.45|147.35|11017
1686041100000|2023-06-06 08:45:00|147.5|147.3|147.7|147.6|147.75|147.65|147.35|147.25|19698
1686041400000|2023-06-06 08:50:00|147.65|147.65|147.7|147.55|147.7|147.65|147.5|147.4|35420
1686041700000|2023-06-06 08:55:00|147.65|147.5|147.6|147.5|147.65|147.6|147.55|147.45|37913
1686042000000|2023-06-06 09:00:00|147.65|147.45|147.7|147.6|147.75|147.6|147.5|147.4|74748
1686042300000|2023-06-06 09:05:00|147.75|147.65|147.4|147.3|147.75|147.65|147.4|147.3|34752
1686042600000|2023-06-06 09:10:00|147.35|147.25|147.4|147.3|147.5|147.35|147.35|147.25|11936
1686042900000|2023-06-06 09:15:00|147.35|147.35|146.8|146.7|147.4|147.35|146.8|146.7|26560
1686043200000|2023-06-06 09:20:00|146.75|146.65|146.85|146.75|147.05|147|146.75|146.65|25386
1686043500000|2023-06-06 09:25:00|146.9|146.8|146.75|146.65|147.05|146.95|146.6|146.55|16281
1686043800000|2023-06-06 09:30:00|146.7|146.7|146.8|146.7|146.8|146.75|146.7|146.65|5172
1686044100000|2023-06-06 09:35:00|146.9|146.75|146.55|146.5|146.9|146.8|146.45|146.4|20740
1686044400000|2023-06-06 09:40:00|146.5|146.45|146.7|146.6|146.7|146.6|146.45|146.4|47969
1686044700000|2023-06-06 09:45:00|146.65|146.55|146.6|146.5|146.7|146.6|146.55|146.45|14206
1686045000000|2023-06-06 09:50:00|146.55|146.45|146.6|146.55|146.7|146.6|146.55|146.45|13408
1686045300000|2023-06-06 09:55:00|146.65|146.6|146.6|146.55|146.65|146.6|146.6|146.55|25373
1686045600000|2023-06-06 10:00:00|146.65|146.5|146.6|146.5|146.65|146.5|146.55|146.5|17417
1686045900000|2023-06-06 10:05:00|146.55|146.45|146.55|146.45|146.55|146.5|146.45|146.4|12765
1686046200000|2023-06-06 10:10:00|146.5|146.5|146.65|146.6|146.7|146.6|146.5|146.5|5275
1686046500000|2023-06-06 10:15:00|146.6|146.55|146.65|146.55|146.65|146.55|146.6|146.55|3804
1686046800000|2023-06-06 10:20:00|146.7|146.6|146.65|146.55|146.7|146.65|146.6|146.5|16491
1686047100000|2023-06-06 10:25:00|146.55|146.45|146.6|146.55|146.6|146.55|146.55|146.45|15514
1686047400000|2023-06-06 10:30:00|146.7|146.6|146.7|146.6|146.7|146.65|146.65|146.6|7988
1686047700000|2023-06-06 10:35:00|146.8|146.7|146.8|146.7|146.8|146.75|146.8|146.7|12686
1686048000000|2023-06-06 10:40:00|146.75|146.6|146.7|146.6|146.75|146.65|146.65|146.6|10831
1686048300000|2023-06-06 10:45:00|146.65|146.65|146.65|146.6|146.65|146.65|146.65|146.6|18196
1686048600000|2023-06-06 10:50:00|146.7|146.65|146.8|146.7|146.8|146.7|146.7|146.65|9773
1686048900000|2023-06-06 10:55:00|||||||||17494
1686049200000|2023-06-06 11:00:00|146.85|146.75|147|146.9|147|146.9|146.8|146.7|21412
1686049500000|2023-06-06 11:05:00|146.95|146.85|146.95|146.9|147|146.9|146.9|146.85|18312
1686049800000|2023-06-06 11:10:00|147||147||147||146.95||6382
1686050100000|2023-06-06 11:15:00|146.95|146.95|146.95|146.9|147|146.95|146.95|146.9|31512
1686050400000|2023-06-06 11:20:00|147|146.85|146.95|146.9|147|146.9|146.9|146.85|11437
1686050700000|2023-06-06 11:25:00|146.9|146.85|146.65|146.55|146.9|146.85|146.5|146.4|165075
1686051000000|2023-06-06 11:30:00|146.5|146.45|146.65|146.55|146.75|146.65|146.5|146.45|21277
1686051300000|2023-06-06 11:35:00|146.7|146.65|146.85|146.75|146.85|146.75|146.7|146.6|20827
1686051600000|2023-06-06 11:40:00|146.8||146.8||146.85||146.8||3113
1686051900000|2023-06-06 11:45:00|146.85|146.7|146.65|146.6|146.85|146.75|146.65|146.55|10050
1686052200000|2023-06-06 11:50:00|146.7|146.65|146.65|146.55|146.75|146.65|146.65|146.55|4089
1686052500000|2023-06-06 11:55:00|146.7|146.6|146.7|146.65|146.75|146.65|146.65|146.6|26422
1686052800000|2023-06-06 12:00:00|146.75|146.7|146.85|146.75|146.9|146.8|146.75|146.65|22099
1686053100000|2023-06-06 12:05:00|146.75|146.65|146.85|146.75|146.85|146.75|146.75|146.65|10169
1686053400000|2023-06-06 12:10:00|146.9|146.8|146.9|146.8|146.9|146.85|146.85|146.8|13178
1686053700000|2023-06-06 12:15:00|146.85|146.75|146.85|146.75|146.9|146.8|146.85|146.75|6508
1686054000000|2023-06-06 12:20:00|||||||||22
1686054300000|2023-06-06 12:25:00|147|146.8|146.95|146.85|147|146.9|146.95|146.8|17344
1686054600000|2023-06-06 12:30:00||146.9||146.85||146.9||146.85|21804
1686054900000|2023-06-06 12:35:00|146.9|146.9|147.05|146.95|147.05|146.95|146.9|146.9|17559
1686055200000|2023-06-06 12:40:00|147|146.9|147|146.9|147|146.95|146.95|146.9|1323
1686055500000|2023-06-06 12:45:00|146.95|146.95|147|146.9|147|146.95|146.95|146.9|11512
1686055800000|2023-06-06 12:50:00||146.95||146.9||146.95||146.9|15333
1686056100000|2023-06-06 12:55:00||146.95||146.95||146.95||146.9|490
1686056400000|2023-06-06 13:00:00|147.05|147|147.25|147.2|147.3|147.2|147|146.9|18171
1686056700000|2023-06-06 13:05:00|147.2|147.15|147.25|147.15|147.25|147.15|147.2|147.15|2084
1686057000000|2023-06-06 13:10:00|147.3|147.2|147.25|147.15|147.35|147.25|147.25|147.15|17402
1686057300000|2023-06-06 13:15:00|147.2|147.1|147.2|147.1|147.2|147.1|147.2|147.1|7801
1686057600000|2023-06-06 13:20:00|147.3|147.2|147.3|147.2|147.3|147.2|147.3|147.2|9690
1686057900000|2023-06-06 13:25:00|147.25|147.15|147.1|147.05|147.25|147.2|146.9|146.85|22400
1686058200000|2023-06-06 13:30:00|147.15|147|147.15|147.05|147.15|147.05|147|146.95|8143
1686058500000|2023-06-06 13:35:00|147.1|147.1|147.35|147.25|147.35|147.25|147.1|147.05|8821
1686058800000|2023-06-06 13:40:00|147.4|147.3|147.5|147.4|147.5|147.45|147.35|147.3|16569
1686059100000|2023-06-06 13:45:00|147.45|147.35|147.65|147.55|147.65|147.6|147.4|147.35|34312
1686059400000|2023-06-06 13:50:00|147.7|147.6|147.75|147.7|147.75|147.7|147.65|147.55|22542
1686059700000|2023-06-06 13:55:00|147.8|147.75|147.7|147.6|147.8|147.75|147.65|147.6|18353
1686060000000|2023-06-06 14:00:00|147.75|147.65|147.8|147.7|147.8|147.75|147.75|147.65|4903
1686060300000|2023-06-06 14:05:00|147.75|147.75|147.8|147.75|147.8|147.75|147.75|147.7|10868
1686060600000|2023-06-06 14:10:00|147.85|147.7|147.9|147.85|148|147.9|147.85|147.7|51935
1686060900000|2023-06-06 14:15:00|147.95|147.75|147.9|147.85|148.1|148|147.85|147.75|63647
1686061200000|2023-06-06 14:20:00|147.85|147.8|147.95|147.9|147.95|147.9|147.85|147.8|12667
1686061500000|2023-06-06 14:25:00|148|147.95|148|147.95|148.05|148|148|147.95|12195
1686061800000|2023-06-06 14:30:00|148.05|148|147.95|147.9|148.05|148|147.95|147.9|17163
1686062100000|2023-06-06 14:35:00|148|147.85|147.85|147.8|148|147.85|147.85|147.8|21745
1686062400000|2023-06-06 14:40:00|147.9|147.85|147.9|147.85|147.9|147.85|147.85|147.85|45869
1686062700000|2023-06-06 14:45:00|147.95|147.9|148.05|147.95|148.05|148|147.95|147.85|15089
1686063000000|2023-06-06 14:50:00|148.1|148|148.1|148.05|148.15|148.05|148.05|148|9199
1686063300000|2023-06-06 14:55:00|148.05|148|148.1|148.05|148.1|148.05|148.05|148|10770
1686063600000|2023-06-06 15:00:00|148.05|148|148|147.9|148.1|148.05|147.95|147.9|20446
1686063900000|2023-06-06 15:05:00|147.95|147.85|148.15|148.05|148.2|148.1|147.9|147.85|65563
1686064200000|2023-06-06 15:10:00|148.2|148.1|148.15|148.05|148.2|148.1|148.1|148.05|18429
1686064500000|2023-06-06 15:15:00|148.1|148|148.05|147.95|148.15|148.1|148.05|147.95|40236
1686064800000|2023-06-06 15:20:00|148.1|148.05|148.05|147.95|148.15|148.1|148.05|147.95|34158
1686065100000|2023-06-06 15:25:00|148|147.9|148.1|148|148.15|148.1|147.85|147.8|98662
1686121200000|2023-06-07 07:00:00|147.8|147.2|148.2|147.95|148.25|148.05|147.55|147.2|83623
1686121500000|2023-06-07 07:05:00|148.4|148.15|148.55|148.35|148.65|148.5|148.35|148.15|18515
1686121800000|2023-06-07 07:10:00|148.65|148.4|149.05|148.9|149.1|148.95|148.55|148.4|54055
1686122100000|2023-06-07 07:15:00|149.1|148.75|149.45|149.25|149.45|149.25|148.9|148.75|53242
1686122400000|2023-06-07 07:20:00|149.4|149.15|149.55|149.45|149.6|149.45|149.3|149.15|17946
1686122700000|2023-06-07 07:25:00|149.35|149.2|149.35|149.2|149.4|149.25|149.2|149.05|53527
1686123000000|2023-06-07 07:30:00|149.3|149.25|149.35|149.2|149.7|149.55|149.3|149.2|73551
1686123300000|2023-06-07 07:35:00|149.3|149.15|149.2|149.05|149.3|149.2|149.2|149.05|27859
1686123600000|2023-06-07 07:40:00|149.25|149.1|149.3|149.2|149.3|149.25|149.15|149.05|33658
1686123900000|2023-06-07 07:45:00|149.25|149.15|149.15|149.05|149.25|149.2|149.15|149.05|18123
1686124200000|2023-06-07 07:50:00|149.2|149.1|149.2|149.05|149.2|149.1|149.1|149|8487
1686124500000|2023-06-07 07:55:00|149.25|149.1|149.3|149.2|149.3|149.25|149.2|149.1|47669
1686124800000|2023-06-07 08:00:00|149.2|149.25|149.1|149|149.2|149.25|149.1|149|10108
1686125100000|2023-06-07 08:05:00|149.2|148.95|149.35|149.3|149.35|149.3|149.1|148.95|17970
1686125400000|2023-06-07 08:10:00|149.5|149.25|149.4|149.3|149.5|149.4|149.35|149.25|30119
1686125700000|2023-06-07 08:15:00|149.45|149.35|149.4|149.3|149.45|149.35|149.3|149.25|13220
1686126000000|2023-06-07 08:20:00|149.45|149.25|149.35|149.25|149.45|149.25|149.35|149.25|20717
1686126300000|2023-06-07 08:25:00|149.3|149.3|149.3|149.2|149.35|149.3|149.15|149.05|18439
1686126600000|2023-06-07 08:30:00|149.35|149.25|149.4|149.3|149.4|149.3|149.3|149.25|20157
1686126900000|2023-06-07 08:35:00|149.3|149.2|149.2|149.1|149.35|149.25|149.2|149.05|39379
1686127200000|2023-06-07 08:40:00|149.15|149.05|149.05|148.95|149.15|149.05|149|148.9|6687
1686127500000|2023-06-07 08:45:00|149.1|149|148.95|148.85|149.2|149.1|148.95|148.85|26334
1686127800000|2023-06-07 08:50:00|148.9|149|149.05|148.95|149.35|149.2|148.9|148.95|26767
1686128100000|2023-06-07 08:55:00|149.15|149.05|149.1|149|149.15|149.05|149.1|149|16635
1686128400000|2023-06-07 09:00:00|149.05|148.95|149.1|149|149.15|149.05|149.05|148.95|8290
1686128700000|2023-06-07 09:05:00|149.05|148.95|148.75|148.65|149.05|148.95|148.75|148.65|24667
1686129000000|2023-06-07 09:10:00|148.7|148.6|148.8|148.7|148.85|148.75|148.6|148.5|12820
1686129300000|2023-06-07 09:15:00|148.85|148.75|149.05|149|149.1|149|148.85|148.75|16995
1686129600000|2023-06-07 09:20:00|149|148.95|149.15|149.05|149.2|149.05|149|148.9|14679
1686129900000|2023-06-07 09:25:00|149.2|149.1|149.05|148.95|149.2|149.1|149|148.95|9765
1686130200000|2023-06-07 09:30:00|149|149|149.15|149.05|149.15|149.05|149|149|35727
1686130500000|2023-06-07 09:35:00|149.2|149.1|149.2|149.1|149.3|149.2|149.2|149.1|9934
1686130800000|2023-06-07 09:40:00|149.15|149.05|149.1|149|149.15|149.05|149.05|148.95|8696
1686131100000|2023-06-07 09:45:00|149.15|149.05|149.1|149|149.25|149.15|149.1|149|17055
1686131400000|2023-06-07 09:50:00|149.2|149.1|149.1|149|149.2|149.1|149.05|148.95|10361
1686131700000|2023-06-07 09:55:00|149.05|148.95|149.05|148.95|149.05|148.95|149.05|148.9|3669
1686132000000|2023-06-07 10:00:00|149|148.9|149|148.9|149.05|148.9|149|148.9|15491
1686132300000|2023-06-07 10:05:00|148.95|148.95|149.05|148.95|149.1|149|148.95|148.95|20670
1686132600000|2023-06-07 10:10:00|149.1|149|148.95|148.85|149.1|149|148.95|148.85|16975
1686132900000|2023-06-07 10:15:00|149|148.9|149|148.9|149|148.9|149|148.9|4451
1686133200000|2023-06-07 10:20:00|149.1|149|149.1|149|149.1|149.05|149.05|148.95|7005
1686133500000|2023-06-07 10:25:00|149.05|149.05|148.9|148.8|149.1|149.05|148.9|148.8|38484
1686133800000|2023-06-07 10:30:00|148.85|148.75|148.75|148.65|148.9|148.75|148.7|148.6|33129
1686134100000|2023-06-07 10:35:00|148.6|148.5|148.6|148.5|148.6|148.5|148.6|148.5|4612
1686134400000|2023-06-07 10:40:00|148.75|148.55|148.7|148.6|148.75|148.65|148.7|148.55|16659
1686134700000|2023-06-07 10:45:00|148.65|148.5|148.65|148.55|148.7|148.6|148.6|148.5|9207
1686135000000|2023-06-07 10:50:00|148.6|148.5|148.85|148.8|148.85|148.8|148.55|148.5|90583
1686135300000|2023-06-07 10:55:00|148.8|148.7|148.75|148.65|148.85|148.75|148.7|148.6|13561
1686135600000|2023-06-07 11:00:00|148.8|148.7|148.75|148.7|148.8|148.75|148.75|148.7|36919
1686135900000|2023-06-07 11:05:00|148.8|148.75|148.9|148.8|148.9|148.8|148.8|148.75|11641
1686136200000|2023-06-07 11:10:00|148.95|148.9|149|148.9|149.05|148.95|148.95|148.9|9448
1686136500000|2023-06-07 11:15:00|149.1|148.95|149.45|149.35|149.45|149.35|149.05|148.95|40947
1686136800000|2023-06-07 11:20:00|149.4|149.25|149.35|149.25|149.4|149.25|149.35|149.25|34395
1686137100000|2023-06-07 11:25:00|149.55|149.45|149.65|149.55|149.9|149.8|149.55|149.45|53516
1686137400000|2023-06-07 11:30:00|149.5|149.4|149.5|149.4|149.5|149.4|149.45|149.35|24297
1686137700000|2023-06-07 11:35:00|||||||||36187
1686138000000|2023-06-07 11:40:00|149.45|149.35|149.3|149.25|149.45|149.35|149.3|149.2|102789
1686138300000|2023-06-07 11:45:00|149.35|149.2|149.35|149.25|149.35|149.25|149.35|149.2|12728
1686138600000|2023-06-07 11:50:00|149.4|149.3|149.4|149.3|149.4|149.3|149.4|149.3|9792
1686138900000|2023-06-07 11:55:00|149.45|149.35|149.35|149.25|149.5|149.4|149.35|149.25|7812
1686139200000|2023-06-07 12:00:00|149.45|149.35|149.45|149.4|149.5|149.4|149.45|149.35|7692
1686139500000|2023-06-07 12:05:00|149.4|149.35|149.45|149.35|149.5|149.45|149.4|149.3|25240
1686139800000|2023-06-07 12:10:00|149.4|149.25|149.15|149.05|149.45|149.25|149.15|149.05|42726
1686140100000|2023-06-07 12:15:00|149.1|149|148.9|148.8|149.1|149|148.9|148.8|44384
1686140400000|2023-06-07 12:20:00|148.95|148.85|149|148.95|149.05|148.95|148.9|148.8|47914
1686140700000|2023-06-07 12:25:00||148.9||148.9||148.9||148.9|6001
1686141000000|2023-06-07 12:30:00|148.95|148.85|149.05|148.95|149.05|149|148.95|148.85|19380
1686141300000|2023-06-07 12:35:00|149|149|148.75|148.65|149.05|149|148.75|148.65|29850
1686141600000|2023-06-07 12:40:00|148.9|148.8|148.9|148.8|148.9|148.8|148.9|148.8|45363
1686141900000|2023-06-07 12:45:00|148.95|148.85|148.9|148.8|148.95|148.85|148.85|148.8|11449
1686142200000|2023-06-07 12:50:00|148.95|148.85|149.05|148.95|149.1|149.05|148.95|148.85|25187
1686142500000|2023-06-07 12:55:00|149|148.9|148.9|148.8|149|148.9|148.85|148.75|577316
1686142800000|2023-06-07 13:00:00|148.85|148.75|148.65|148.6|148.85|148.75|148.65|148.55|16830
1686143100000|2023-06-07 13:05:00|148.6|148.55|148.5|148.4|148.6|148.6|148.5|148.4|32323
1686143400000|2023-06-07 13:10:00|148.45|148.5|148.55|148.45|148.6|148.5|148.45|148.4|10676
1686143700000|2023-06-07 13:15:00|148.6|148.5|148.75|148.65|148.8|148.75|148.6|148.5|28790
1686144000000|2023-06-07 13:20:00|148.8|148.7|148.85|148.75|148.9|148.85|148.75|148.7|15610
1686144300000|2023-06-07 13:25:00|148.9|148.8|148.95|148.9|148.95|148.9|148.9|148.75|27173
1686144600000|2023-06-07 13:30:00|149|148.95|148.5|148.45|149.05|149|148.45|148.35|102667
1686144900000|2023-06-07 13:35:00|148.45|148.4|148.55|148.45|148.55|148.5|148.4|148.3|90292
1686145200000|2023-06-07 13:40:00|148.5|148.4|148.25|148.15|148.55|148.45|148.2|148.15|60844
1686145500000|2023-06-07 13:45:00|148.2|148.2|148.4|148.35|148.5|148.4|148.2|148.15|78216
1686145800000|2023-06-07 13:50:00|148.35|148.3|148.5|148.4|148.5|148.45|148.35|148.3|82466
1686146100000|2023-06-07 13:55:00|148.4|148.45|148.4|148.3|148.4|148.45|148.3|148.2|55789
1686146400000|2023-06-07 14:00:00|148.35|148.25|148.25|148.2|148.45|148.35|148.15|148.05|70694
1686146700000|2023-06-07 14:05:00|148.3|148.25|148.25|148.2|148.45|148.4|148.25|148.15|42285
1686147000000|2023-06-07 14:10:00|148.3|148.25|148.55|148.5|148.7|148.6|148.3|148.2|55970
1686147300000|2023-06-07 14:15:00|148.6|148.55|148.65|148.6|148.8|148.75|148.6|148.55|47754
1686147600000|2023-06-07 14:20:00|148.6|148.55|148.55|148.5|148.6|148.55|148.5|148.4|22986
1686147900000|2023-06-07 14:25:00|148.5|148.45|148.75|148.7|148.85|148.75|148.5|148.45|92715
1686148200000|2023-06-07 14:30:00|148.8|148.75|148.8|148.7|148.95|148.85|148.75|148.7|73782
1686148500000|2023-06-07 14:35:00|148.75|148.65|148.55|148.45|148.8|148.7|148.5|148.45|35082
1686148800000|2023-06-07 14:40:00|148.5|148.4|148.4|148.3|148.6|148.5|148.4|148.3|44722
1686149100000|2023-06-07 14:45:00|148.3|148.25|148.35|148.3|148.35|148.3|148.15|148.05|27406
1686149400000|2023-06-07 14:50:00|148.3|148.25|148.35|148.3|148.35|148.3|148.2|148.15|75751
1686149700000|2023-06-07 14:55:00|148.3|148.25|148.4|148.35|148.45|148.4|148.3|148.25|44178
1686150000000|2023-06-07 15:00:00|148.45|148.4|148.55|148.45|148.6|148.5|148.45|148.4|37284
1686150300000|2023-06-07 15:05:00|148.5|148.5|148.7|148.6|148.7|148.65|148.5|148.45|42348
1686150600000|2023-06-07 15:10:00|148.65|148.65|148.95|148.85|148.95|148.85|148.65|148.6|13463
1686150900000|2023-06-07 15:15:00|148.9|148.9|148.95|148.85|149|148.95|148.9|148.8|40736
1686151200000|2023-06-07 15:20:00|148.9|148.8|148.95|148.85|148.95|148.9|148.8|148.7|32004
1686151500000|2023-06-07 15:25:00|149|148.9|148.9|148.85|149.1|149|148.85|148.8|59908
1686207600000|2023-06-08 07:00:00|149.4|148.9|149.85|149.65|150|149.8|149.35|148.9|103266
1686207900000|2023-06-08 07:05:00|149.8|149.85|150.1|150|150.1|150|149.8|149.6|122225
1686208200000|2023-06-08 07:10:00|150|149.85|150.05|149.9|150.05|149.9|149.85|149.7|50319
1686208500000|2023-06-08 07:15:00|150|149.85|149.45|149.3|150|149.9|149.4|149.25|23471
1686208800000|2023-06-08 07:20:00|149.4|149.35|149.65|149.55|149.7|149.55|149.4|149.35|72363
1686209100000|2023-06-08 07:25:00|149.6|149.45|149.4|149.25|149.6|149.5|149.4|149.25|13368
1686209400000|2023-06-08 07:30:00|149.45|149.3|149.4|149.25|149.55|149.45|149.4|149.25|24243
1686209700000|2023-06-08 07:35:00|149.35|149.3|149.1|148.95|149.35|149.3|149.1|148.95|29162
1686210000000|2023-06-08 07:40:00|149.15|149|149|148.85|149.3|149.2|149|148.85|33748
1686210300000|2023-06-08 07:45:00|148.95|148.8|149.35|149.2|149.35|149.25|148.95|148.8|6784
1686210600000|2023-06-08 07:50:00|149.3|149.25|149.2|149.1|149.3|149.25|149.2|149.1|37315
1686210900000|2023-06-08 07:55:00|149.15|149.05|149.1|148.95|149.2|149.1|149.05|148.9|25306
1686211200000|2023-06-08 08:00:00|149.05|148.9|149.05|148.95|149.05|148.95|148.95|148.9|11122
1686211500000|2023-06-08 08:05:00|149|148.85|149.15|149.05|149.2|149.1|148.95|148.85|28300
1686211800000|2023-06-08 08:10:00|149.2|149|149.05|148.95|149.2|149.1|149|148.95|15686
1686212100000|2023-06-08 08:15:00|149|148.9|148.75|148.65|149|148.95|148.75|148.65|25408
1686212400000|2023-06-08 08:20:00|148.85|148.75|149.3|149.15|149.3|149.15|148.8|148.75|26994
1686212700000|2023-06-08 08:25:00|149.25|149.2|149|148.85|149.3|149.2|149|148.85|9325
1686213000000|2023-06-08 08:30:00|149.05|148.9|149.3|149.2|149.4|149.25|149|148.9|61989
1686213300000|2023-06-08 08:35:00|149.35|149.25|149.45|149.35|149.5|149.4|149.35|149.25|36805
1686213600000|2023-06-08 08:40:00|149.5|149.4|149.6|149.5|149.6|149.5|149.45|149.35|27816
1686213900000|2023-06-08 08:45:00|149.55|149.4|149.45|149.35|149.55|149.4|149.35|149.3|11020
1686214200000|2023-06-08 08:50:00|149.4|149.25|149.25|149.15|149.4|149.25|149.25|149.15|4417
1686214500000|2023-06-08 08:55:00|149.3|149.2|149.25|149.15|149.35|149.2|149.25|149.15|19293
1686214800000|2023-06-08 09:00:00|149.2|149.05|149.15|149.05|149.2|149.1|149.1|148.95|10513
1686215100000|2023-06-08 09:05:00|149.1|149|149.2|149.1|149.2|149.1|149.1|149|9033
1686215400000|2023-06-08 09:10:00|149.15|149.05|149.1|149|149.2|149.05|149.05|149|21543
1686215700000|2023-06-08 09:15:00|149.15|149.05|149.15|149.05|149.3|149.2|149.1|149.05|55083
1686216000000|2023-06-08 09:20:00|149.05|149|149.2|149.1|149.3|149.2|149|148.9|31671
1686216300000|2023-06-08 09:25:00|149.15|149.05|149.1|149|149.15|149.1|149.1|149|11617
1686216600000|2023-06-08 09:30:00|149.05|148.95|149.15|149.05|149.2|149.15|149.05|148.95|12723
1686216900000|2023-06-08 09:35:00|149.1|148.95|149.15|149.05|149.15|149.05|149|148.9|23772
1686217200000|2023-06-08 09:40:00|149.1|149|149.15|149.05|149.15|149.05|149.1|149|6391
1686217500000|2023-06-08 09:45:00|149.1|149|149.15|149.05|149.2|149.15|149.05|148.95|26589
1686217800000|2023-06-08 09:50:00|149.1|149|149.1|149|149.15|149.05|149.05|149|30002
1686218100000|2023-06-08 09:55:00|149.05|149.05|149.1|149|149.1|149.05|149|148.95|64917
1686218400000|2023-06-08 10:00:00|149.05|148.9|149|148.95|149.1|149.05|149|148.9|11912
1686218700000|2023-06-08 10:05:00|149.05|148.9|149.05|148.95|149.05|149|149.05|148.9|15109
1686219000000|2023-06-08 10:10:00|149|149|149.15|149.05|149.15|149.1|149|149|18340
1686219300000|2023-06-08 10:15:00|149.25|149.1|149.3|149.2|149.3|149.2|149.15|149.1|15839
1686219600000|2023-06-08 10:20:00|149.25|149.15|149.35|149.25|149.4|149.3|149.25|149.15|17159
1686219900000|2023-06-08 10:25:00|149.3|149.3|149.2|149.1|149.45|149.35|149.2|149.1|11820
1686220200000|2023-06-08 10:30:00|149.15|149.15|149.1|149.05|149.35|149.25|149.1|149.05|16335
1686220500000|2023-06-08 10:35:00|149.05|148.95|149.05|149|149.15|149.05|148.85|148.8|44231
1686220800000|2023-06-08 10:40:00|149|148.95|149.05|148.95|149.05|149|149|148.9|5415
1686221100000|2023-06-08 10:45:00|149|148.9|149.05|148.95|149.05|149|148.95|148.85|11408
1686221400000|2023-06-08 10:50:00|149.1|149|148.8|148.7|149.1|149|148.8|148.65|27043
1686221700000|2023-06-08 10:55:00|148.85|148.75|148.8|148.7|148.95|148.85|148.75|148.65|12939
1686222000000|2023-06-08 11:00:00|148.85|148.75|148.85|148.8|148.9|148.8|148.85|148.7|9572
1686222300000|2023-06-08 11:05:00|148.8|148.75|148.8|148.7|148.8|148.75|148.8|148.7|10908
1686222600000|2023-06-08 11:10:00|148.85|148.75|148.85|148.75|148.9|148.8|148.8|148.7|15620
1686222900000|2023-06-08 11:15:00|148.8|148.7|148.7|148.6|148.85|148.75|148.7|148.6|11392
1686223200000|2023-06-08 11:20:00|148.75|148.65|148.7|148.6|148.75|148.7|148.7|148.6|12495
1686223500000|2023-06-08 11:25:00|148.65|148.55|148.6|148.5|148.7|148.6|148.5|148.45|32026
1686223800000|2023-06-08 11:30:00|148.65|148.55|148.5|148.4|148.65|148.55|148.45|148.4|19291
1686224100000|2023-06-08 11:35:00|148.45|148.45|148.65|148.55|148.65|148.55|148.45|148.45|22776
1686224400000|2023-06-08 11:40:00|148.6|148.5|148.75|148.65|148.75|148.65|148.6|148.5|13745
1686224700000|2023-06-08 11:45:00|148.7|148.6|148.7|148.6|148.75|148.6|148.7|148.6|13517
1686225000000|2023-06-08 11:50:00|148.65|148.65|148.75|148.65|148.75|148.65|148.65|148.6|7697
1686225300000|2023-06-08 11:55:00|148.7|148.6|148.7|148.6|148.75|148.65|148.7|148.6|6392
1686225600000|2023-06-08 12:00:00|148.75|148.65|148.8|148.7|148.8|148.7|148.75|148.65|12048
1686225900000|2023-06-08 12:05:00|148.85|148.75|148.85|148.75|148.85|148.75|148.85|148.75|9120
1686226200000|2023-06-08 12:10:00|148.8|148.7|148.65|148.6|148.8|148.75|148.6|148.55|19712
1686226500000|2023-06-08 12:15:00|148.7|148.5|148.55|148.45|148.7|148.55|148.55|148.45|20557
1686226800000|2023-06-08 12:20:00|148.5|148.35|148.4|148.3|148.5|148.4|148.35|148.25|13066
1686227100000|2023-06-08 12:25:00|148.3|148.2|148.3|148.2|148.4|148.3|148.25|148.2|25335
1686227400000|2023-06-08 12:30:00|148.4|148.25|148.55|148.45|148.55|148.45|148.35|148.25|16380
1686227700000|2023-06-08 12:35:00|148.6|148.4|148.55|148.45|148.6|148.45|148.5|148.4|1083
1686228000000|2023-06-08 12:40:00|148.5|148.5|148.55|148.45|148.65|148.55|148.5|148.45|48851
1686228300000|2023-06-08 12:45:00|148.6|148.5|148.65|148.55|148.65|148.55|148.55|148.45|8794
1686228600000|2023-06-08 12:50:00|148.6|148.6|148.55|148.5|148.65|148.6|148.55|148.5|7449
1686228900000|2023-06-08 12:55:00|148.5|148.45|148.35|148.25|148.5|148.45|148.35|148.25|23126
1686229200000|2023-06-08 13:00:00|148.45|148.35|148.35|148.25|148.5|148.45|148.3|148.25|14342
1686229500000|2023-06-08 13:05:00|148.3|148.15|148.3|148.2|148.35|148.2|148.25|148.15|18636
1686229800000|2023-06-08 13:10:00|148.25|148.15|148.35|148.25|148.35|148.25|148.2|148.15|10055
1686230100000|2023-06-08 13:15:00|148.3|148.2|148.2|148.1|148.3|148.2|148.15|148.1|43126
1686230400000|2023-06-08 13:20:00|148.15|148.05|147.85|147.75|148.15|148.05|147.85|147.75|16484
1686230700000|2023-06-08 13:25:00|147.9|147.8|148.1|148|148.1|148|147.85|147.75|11960
1686231000000|2023-06-08 13:30:00|148.05|147.95|147.55|147.5|148.1|148|147.55|147.5|49361
1686231300000|2023-06-08 13:35:00|147.6|147.45|147.3|147.25|147.6|147.5|147.3|147.25|132612
1686231600000|2023-06-08 13:40:00|147.35|147.1|147.05|146.95|147.35|147.15|147|146.9|40729
1686231900000|2023-06-08 13:45:00|147|146.9|146.9|146.85|147.05|146.9|146.75|146.7|53801
1686232200000|2023-06-08 13:50:00|146.85|146.8|146.8|146.7|147.05|146.95|146.8|146.7|109215
1686232500000|2023-06-08 13:55:00|146.85|146.75|147.05|146.95|147.1|147.05|146.8|146.75|40270
1686232800000|2023-06-08 14:00:00|147.1|146.9|147.25|147.15|147.3|147.2|147.05|146.9|23842
1686233100000|2023-06-08 14:05:00|147.2|147.2|147.1|147|147.25|147.2|146.9|146.85|21879
1686233400000|2023-06-08 14:10:00|147.05|147.05|147.05|147|147.1|147.05|146.95|146.9|28697
1686233700000|2023-06-08 14:15:00|147.1|147.05|147.2|147.15|147.3|147.2|147.1|147.05|38879
1686234000000|2023-06-08 14:20:00|147.25|147.2|147.6|147.5|147.65|147.55|147.25|147.2|57523
1686234300000|2023-06-08 14:25:00|147.65|147.55|147.95|147.85|147.95|147.85|147.5|147.4|41665
1686234600000|2023-06-08 14:30:00|147.9|147.9|148.2|148.1|148.2|148.1|147.9|147.85|61282
1686234900000|2023-06-08 14:35:00|148.25|148.15|148.35|148.25|148.4|148.3|148.25|148.15|20950
1686235200000|2023-06-08 14:40:00|148.45|148.3|148.55|148.45|148.55|148.45|148.4|148.3|26892
1686235500000|2023-06-08 14:45:00|148.65|148.5|148.4|148.3|148.65|148.6|148.4|148.3|68398
1686235800000|2023-06-08 14:50:00|148.35|148.25|148.7|148.6|148.8|148.7|148.35|148.25|28846
1686236100000|2023-06-08 14:55:00|148.65|148.65|148.7|148.65|148.8|148.75|148.55|148.5|37475
1686236400000|2023-06-08 15:00:00|148.65|148.55|149.1|148.95|149.1|149|148.55|148.5|34634
1686236700000|2023-06-08 15:05:00|149.05|149|149.1|149.05|149.1|149.05|149|148.95|36060
1686237000000|2023-06-08 15:10:00|149.15|149|149|148.9|149.2|149.15|148.95|148.85|35807
1686237300000|2023-06-08 15:15:00|148.95|148.95|148.95|148.9|149|148.95|148.95|148.85|102175
1686237600000|2023-06-08 15:20:00|148.9|148.85|149.05|148.95|149.05|149|148.85|148.75|65390
1686237900000|2023-06-08 15:25:00|149|148.9|149|148.9|149|148.9|148.8|148.7|62528
1686294000000|2023-06-09 07:00:00|149.4|148.95|150.05|149.8|150.05|149.9|149.4|148.95|139175
1686294300000|2023-06-09 07:05:00|150|149.85|150.1|149.9|150.3|150.05|149.95|149.8|159014
1686294600000|2023-06-09 07:10:00|150.05|149.95|149.65|149.5|150.05|149.95|149.6|149.45|56403
1686294900000|2023-06-09 07:15:00|149.7|149.55|148.9|148.7|149.7|149.55|148.3|148.15|57540
1686295200000|2023-06-09 07:20:00|148.95|148.75|149.25|149.1|149.25|149.1|148.95|148.75|13226
1686295500000|2023-06-09 07:25:00|149.2|148.9|149.05|148.95|149.2|148.95|148.85|148.7|36252
1686295800000|2023-06-09 07:30:00|148.95|148.8|149.1|148.95|149.2|149.05|148.7|148.55|61116
1686296100000|2023-06-09 07:35:00|149.05|148.85|149.2|149.15|149.25|149.15|148.95|148.85|22540
1686296400000|2023-06-09 07:40:00|149.25|149.1|149.25|149.15|149.3|149.15|149.1|148.95|47014
1686296700000|2023-06-09 07:45:00|149.15|149.1|149.2|149.1|149.2|149.15|149.15|149.05|2639
1686297000000|2023-06-09 07:50:00|149.25|149.05|149.6|149.45|149.65|149.5|149.25|149.05|33680
1686297300000|2023-06-09 07:55:00|149.55|149.5|149.6|149.45|149.6|149.5|149.45|149.35|19274
1686297600000|2023-06-09 08:00:00|149.55|149.4|149.5|149.4|149.55|149.45|149.45|149.35|44683
1686297900000|2023-06-09 08:05:00|149.45|149.35|149.25|149.15|149.5|149.4|149.2|149.15|77873
1686298200000|2023-06-09 08:10:00|149.2|149.2|149.25|149.15|149.35|149.25|149.2|149.15|57085
1686298500000|2023-06-09 08:15:00|149.3|149.2|149.35|149.25|149.35|149.25|149.25|149.15|14028
1686298800000|2023-06-09 08:20:00|149.3|149.2|149.15|149.05|149.3|149.2|149.15|149.05|33167
1686299100000|2023-06-09 08:25:00|149.2|149.1|149.05|148.95|149.2|149.1|149|148.95|77176
1686299400000|2023-06-09 08:30:00|149|149|148.95|148.85|149.05|149|148.7|148.6|11220
1686299700000|2023-06-09 08:35:00|148.9|148.8|148.85|148.75|149|148.85|148.8|148.7|22385
1686300000000|2023-06-09 08:40:00|148.8|148.7|148.8|148.7|148.85|148.75|148.75|148.7|15068
1686300300000|2023-06-09 08:45:00|148.75|148.65|148.8|148.7|148.8|148.7|148.75|148.65|14387
1686300600000|2023-06-09 08:50:00|148.9|148.8|149.05|149|149.15|149.05|148.9|148.8|21050
1686300900000|2023-06-09 08:55:00|149.1|148.95|149.2|149.1|149.25|149.1|149.05|148.95|29367
1686301200000|2023-06-09 09:00:00|149.25|149.15|149.4|149.3|149.4|149.3|149.2|149.15|36189
1686301500000|2023-06-09 09:05:00|149.45|149.35|149.55|149.45|149.65|149.55|149.4|149.3|18040
1686301800000|2023-06-09 09:10:00|149.5|149.4|149.3|149.2|149.5|149.4|149.3|149.2|10700
1686302100000|2023-06-09 09:15:00|149.25|149.15|149.15|149.05|149.3|149.15|149.1|149.05|11370
1686302400000|2023-06-09 09:20:00|149.1|149|149.2|149.1|149.25|149.1|149.05|148.95|8629
1686302700000|2023-06-09 09:25:00|149.25|149.15|149.25|149.15|149.25|149.15|149.15|149.05|15045
1686303000000|2023-06-09 09:30:00|149.2|149.1|149.2|149.1|149.2|149.1|149.2|149.1|12251
1686303300000|2023-06-09 09:35:00|149.15|149.05|149.2|149.1|149.2|149.1|149.15|149.05|13885
1686303600000|2023-06-09 09:40:00|149.15|149.05|149.15|149.05|149.2|149.1|149|148.95|31796
1686303900000|2023-06-09 09:45:00|149.2|149.1|149.25|149.15|149.25|149.2|149.15|149.05|31026
1686304200000|2023-06-09 09:50:00|149.2|149.1|149.2|149.1|149.25|149.15|149.1|149.05|72813
1686304500000|2023-06-09 09:55:00|149.15|149.05|149.25|149.15|149.25|149.15|149.1|149.05|26931
1686304800000|2023-06-09 10:00:00|149.3|149.2|149.3|149.2|149.3|149.2|149.3|149.2|2321
1686305100000|2023-06-09 10:05:00|149.35|149.25|149.3|149.2|149.35|149.25|149.3|149.2|9664
1686305400000|2023-06-09 10:10:00|149.25|149.15|149.05|148.95|149.3|149.15|149.05|148.95|28397
1686305700000|2023-06-09 10:15:00|149|149|149.1|149.05|149.1|149.05|148.95|148.9|23970
1686306000000|2023-06-09 10:20:00|149.2|149|149.1|149|149.2|149.1|149.05|148.95|30040
1686306300000|2023-06-09 10:25:00|149|148.95|149|148.9|149.1|149|149|148.9|21305
1686306600000|2023-06-09 10:30:00|149.05|148.95|148.9|148.8|149.05|149|148.9|148.8|30084
1686306900000|2023-06-09 10:35:00|148.85|148.7|148.55|148.45|148.85|148.7|148.5|148.4|36803
1686307200000|2023-06-09 10:40:00|148.6|148.5|148.55|148.45|148.6|148.5|148.55|148.45|38222
1686307500000|2023-06-09 10:45:00|148.6|148.5|148.7|148.6|148.75|148.65|148.55|148.45|28116
1686307800000|2023-06-09 10:50:00|148.75|148.65|148.75|148.65|148.75|148.7|148.6|148.5|27668
1686308100000|2023-06-09 10:55:00|148.7|148.7|148.95|148.8|148.95|148.85|148.7|148.65|12938
1686308400000|2023-06-09 11:00:00|148.9|148.85|149.1|149|149.1|149|148.85|148.75|46498
1686308700000|2023-06-09 11:05:00|149.05|148.95|149|148.9|149.05|148.95|148.8|148.7|26973
1686309000000|2023-06-09 11:10:00|148.95|148.85|149.05|149|149.1|149.05|148.95|148.85|28243
1686309300000|2023-06-09 11:15:00|149.1|148.95|149.05|149|149.1|149|149.05|148.95|4962
1686309600000|2023-06-09 11:20:00|148.95|148.85|148.85|148.75|148.95|148.85|148.65|148.6|52816
1686309900000|2023-06-09 11:25:00|148.8|148.7|148.75|148.65|148.8|148.7|148.65|148.55|20905
1686310200000|2023-06-09 11:30:00|148.7|148.6|148.55|148.45|148.7|148.6|148.4|148.25|49869
1686310500000|2023-06-09 11:35:00|148.6|148.5|148.65|148.55|148.65|148.6|148.55|148.45|32608
1686310800000|2023-06-09 11:40:00|148.6|148.65|148.7|148.6|148.75|148.65|148.6|148.6|8927
1686311100000|2023-06-09 11:45:00|148.65|148.55|148.65|148.55|148.7|148.6|148.6|148.5|13313
1686311400000|2023-06-09 11:50:00|148.6|148.5|148.65|148.6|148.7|148.65|148.6|148.5|21958
1686311700000|2023-06-09 11:55:00|148.6|148.5|148.6|148.5|148.65|148.55|148.5|148.4|32592
1686312000000|2023-06-09 12:00:00|148.55|148.45|148.35|148.25|148.55|148.45|148.3|148.25|41327
1686312300000|2023-06-09 12:05:00|148.3|148.3|148.7|148.6|148.7|148.65|148.3|148.3|15469
1686312600000|2023-06-09 12:10:00|148.65|148.65|148.65|148.55|148.7|148.65|148.6|148.55|10556
1686312900000|2023-06-09 12:15:00|148.6|148.5|148.55|148.5|148.6|148.55|148.55|148.5|18396
1686313200000|2023-06-09 12:20:00|148.6|148.45|148.55|148.45|148.7|148.65|148.55|148.45|26914
1686313500000|2023-06-09 12:25:00|148.5|148.4|148.35|148.25|148.5|148.45|148.25|148.2|22167
1686313800000|2023-06-09 12:30:00|148.3|148.2|148.15|148.1|148.35|148.25|148.05|147.95|21211
1686314100000|2023-06-09 12:35:00|148.2|148.15|148.5|148.4|148.5|148.4|148.2|148.15|13454
1686314400000|2023-06-09 12:40:00|148.55|148.45|148.35|148.25|148.6|148.5|148.35|148.25|17612
1686314700000|2023-06-09 12:45:00|148.3|148.3|148.5|148.45|148.5|148.45|148.3|148.3|34948
1686315000000|2023-06-09 12:50:00|148.55|148.5|148.6|148.5|148.65|148.6|148.45|148.35|25285
1686315300000|2023-06-09 12:55:00|148.55|148.45|148.75|148.7|148.8|148.7|148.5|148.45|65077
1686315600000|2023-06-09 13:00:00|148.7|148.65|148.75|148.65|148.75|148.7|148.7|148.65|11120
1686315900000|2023-06-09 13:05:00|148.7|148.7|148.75|148.65|148.85|148.75|148.7|148.65|28803
1686316200000|2023-06-09 13:10:00|148.7|148.7|148.75|148.7|148.8|148.75|148.6|148.5|75542
1686316500000|2023-06-09 13:15:00|148.8|148.6|148.85|148.8|148.85|148.8|148.75|148.6|14652
1686316800000|2023-06-09 13:20:00|148.8|148.75|148.9|148.8|148.9|148.85|148.8|148.75|32673
1686317100000|2023-06-09 13:25:00|148.85|148.9|149.2|149.1|149.2|149.15|148.85|148.9|30101
1686317400000|2023-06-09 13:30:00|149.15|149.15|149.4|149.35|149.5|149.4|149.15|149.15|155807
1686317700000|2023-06-09 13:35:00|149.35|149.3|149.85|149.8|150|149.95|149.35|149.3|314672
1686318000000|2023-06-09 13:40:00|149.9|149.85|150|149.95|150|149.95|149.85|149.8|384731
1686318300000|2023-06-09 13:45:00|149.85|149.8|149.85|149.75|149.85|149.8|149.6|149.5|589289
1686318600000|2023-06-09 13:50:00|149.8|149.8|149.7|149.65|149.9|149.8|149.65|149.6|159223
1686318900000|2023-06-09 13:55:00|149.75|149.7|150.15|150.1|150.2|150.15|149.65|149.6|53492
1686319200000|2023-06-09 14:00:00|150.1|150.05|149.9|149.8|150.15|150.1|149.75|149.65|1429701
1686319500000|2023-06-09 14:05:00|149.85|149.75|149.95|149.85|150|149.9|149.7|149.65|140148
1686319800000|2023-06-09 14:10:00|149.9|149.9|149.85|149.75|149.95|149.9|149.8|149.75|50711
1686320100000|2023-06-09 14:15:00|149.9|149.8|149.95|149.85|150|149.9|149.85|149.8|44320
1686320400000|2023-06-09 14:20:00|149.9|149.9|149.95|149.85|149.95|149.9|149.9|149.85|52523
1686320700000|2023-06-09 14:25:00|149.9|149.9|149.9|149.8|150|149.9|149.7|149.6|111444
1686321000000|2023-06-09 14:30:00|149.95|149.85|149.85|149.75|149.95|149.85|149.8|149.75|16105
1686321300000|2023-06-09 14:35:00|149.9|149.8|149.65|149.6|149.9|149.8|149.65|149.6|58487
1686321600000|2023-06-09 14:40:00|149.7|149.55|149.55|149.45|149.7|149.6|149.5|149.4|96757
1686321900000|2023-06-09 14:45:00|149.5|149.5|149.55|149.45|149.75|149.65|149.5|149.45|33656
1686322200000|2023-06-09 14:50:00|149.5|149.4|149.45|149.35|149.5|149.4|149.35|149.3|15379
1686322500000|2023-06-09 14:55:00|149.4|149.45|149.6|149.55|149.7|149.65|149.4|149.45|32641
1686322800000|2023-06-09 15:00:00|149.55|149.5|149.45|149.35|149.55|149.5|149.3|149.25|47039
1686323100000|2023-06-09 15:05:00|149.4|149.4|149.45|149.35|149.5|149.4|149.4|149.3|25853
1686323400000|2023-06-09 15:10:00|149.4|149.3|149.3|149.2|149.45|149.4|149.15|149.1|91465
1686323700000|2023-06-09 15:15:00|149.25|149.15|149.25|149.2|149.3|149.25|149.2|149.15|21582
1686324000000|2023-06-09 15:20:00|149.3|149.15|149.15|149.1|149.35|149.25|149.1|149.05|43572
1686324300000|2023-06-09 15:25:00|149.1|149.05|149.05|148.95|149.1|149.05|148.85|148.8|115542
1686553200000|2023-06-12 07:00:00|149|148.2|149.6|149.5|149.7|149.5|148.9|148.2|115021
1686553500000|2023-06-12 07:05:00|149.55|149.6|149.35|149.2|150.1|149.85|149.35|149.15|50881
1686553800000|2023-06-12 07:10:00|149.3|149.1|148.95|148.85|149.3|149.1|148.65|148.45|122204
1686554100000|2023-06-12 07:15:00|149.1|148.9|149.8|149.6|149.95|149.8|148.95|148.8|427265
1686554400000|2023-06-12 07:20:00|149.75|149.65|149.8|149.65|149.9|149.75|149.75|149.6|20194
1686554700000|2023-06-12 07:25:00|149.7|149.55|149.85|149.75|149.9|149.75|149.5|149.35|25538
1686555000000|2023-06-12 07:30:00|149.9|149.65|149.85|149.75|150|149.9|149.8|149.65|36651
1686555300000|2023-06-12 07:35:00|149.8|149.65|150|149.85|150|149.85|149.5|149.4|12923
1686555600000|2023-06-12 07:40:00|149.95|149.9|150|149.9|150|149.9|149.9|149.75|37851
1686555900000|2023-06-12 07:45:00|150.1|149.95|150.2|150.1|150.3|150.15|150|149.9|61495
1686556200000|2023-06-12 07:50:00|150.25|150.15|150.5|150.35|150.6|150.5|150.2|150.1|71161
1686556500000|2023-06-12 07:55:00|150.45|150.4|150.75|150.6|150.8|150.65|150.4|150.25|33361
1686556800000|2023-06-12 08:00:00|150.85|150.65|150.75|150.65|150.9|150.8|150.6|150.5|43013
1686557100000|2023-06-12 08:05:00|150.8|150.7|150.65|150.5|150.8|150.7|150.6|150.5|69546
1686557400000|2023-06-12 08:10:00|150.6|150.4|150.3|150.2|150.6|150.55|150.2|150.05|39593
1686557700000|2023-06-12 08:15:00|150.35|150.15|150.25|150.2|150.35|150.3|150.25|150.15|13409
1686558000000|2023-06-12 08:20:00|150.35|150.25|150.65|150.55|150.7|150.55|150.35|150.25|11838
1686558300000|2023-06-12 08:25:00|150.7|150.7|150.85|150.75|150.9|150.8|150.7|150.7|35672
1686558600000|2023-06-12 08:30:00|150.8|150.65|150.7|150.6|150.8|150.65|150.65|150.55|32363
1686558900000|2023-06-12 08:35:00|150.65|150.65|150.35|150.25|150.75|150.7|150.35|150.25|65757
1686559200000|2023-06-12 08:40:00|150.3|150.35|150.5|150.4|150.65|150.55|150.3|150.35|33813
1686559500000|2023-06-12 08:45:00|150.45|150.3|150.4|150.3|150.45|150.35|150.4|150.3|42470
1686559800000|2023-06-12 08:50:00|150.35|150.25|150.6|150.5|150.6|150.5|150.3|150.25|48843
1686560100000|2023-06-12 08:55:00|150.65|150.55|150.6|150.45|150.65|150.55|150.6|150.45|61438
1686560400000|2023-06-12 09:00:00|150.55|150.4|150.45|150.35|150.55|150.45|150.4|150.35|19486
1686560700000|2023-06-12 09:05:00|150.4|150.4|150.8|150.75|150.85|150.75|150.4|150.35|17466
1686561000000|2023-06-12 09:10:00|150.75|150.7|150.9|150.8|150.95|150.85|150.75|150.65|37190
1686561300000|2023-06-12 09:15:00|150.85|150.75|150.8|150.75|150.85|150.75|150.75|150.65|25671
1686561600000|2023-06-12 09:20:00|150.85|150.7|150.75|150.65|150.9|150.8|150.75|150.65|66408
1686561900000|2023-06-12 09:25:00|150.7|150.55|150.45|150.35|150.7|150.6|150.35|150.3|64479
1686562200000|2023-06-12 09:30:00|150.4|150.3|150.2|150.1|150.4|150.3|150.1|150|36430
1686562500000|2023-06-12 09:35:00|150.25|150.15|150.25|150.15|150.25|150.15|150.1|150|13434
1686562800000|2023-06-12 09:40:00|150.3|150.2|150.35|150.25|150.35|150.25|150.15|150.05|56552
1686563100000|2023-06-12 09:45:00|150.3||150.35||150.35||150.3||8156
1686563400000|2023-06-12 09:50:00|150.4|150.3|150.2|150.1|150.4|150.3|150.2|150.1|26046
1686563700000|2023-06-12 09:55:00|150.1|150.05|150.05|149.95|150.1|150.05|150.05|149.95|24467
1686564000000|2023-06-12 10:00:00|150|149.9|149.9|149.8|150.05|149.95|149.85|149.75|46956
1686564300000|2023-06-12 10:05:00|149.85|149.75|149.95|149.85|149.95|149.85|149.85|149.75|12271
1686564600000|2023-06-12 10:10:00|149.9|149.9|150|149.9|150|149.9|149.8|149.75|37195
1686564900000|2023-06-12 10:15:00|149.95|149.85|150|149.9|150|149.9|149.8|149.7|14932
1686565200000|2023-06-12 10:20:00|149.95|149.85|149.8|149.7|150|149.95|149.8|149.7|10467
1686565500000|2023-06-12 10:25:00|149.9|149.75|150.05|149.95|150.05|150|149.85|149.75|49097
1686565800000|2023-06-12 10:30:00|150.1|150|150.05|149.95|150.1|150|150.05|149.95|6289
1686566100000|2023-06-12 10:35:00|150|149.9|149.95|149.9|150|149.9|149.9|149.8|12609
1686566400000|2023-06-12 10:40:00|149.9|149.85|149.9|149.8|150|149.95|149.85|149.8|11078
1686566700000|2023-06-12 10:45:00|149.85|149.85|149.9|149.8|149.95|149.85|149.85|149.75|16633
1686567000000|2023-06-12 10:50:00|149.95|149.85|150|149.9|150|149.9|149.95|149.85|7137
1686567300000|2023-06-12 10:55:00|149.95|149.95|150.1|150|150.1|150|149.95|149.95|41072
1686567600000|2023-06-12 11:00:00|150.05|149.95|150.35|150.25|150.35|150.25|150.05|149.95|8662
1686567900000|2023-06-12 11:05:00|150.4|150.3|150.15|150.05|150.4|150.35|150.15|150.05|31245
1686568200000|2023-06-12 11:10:00|150.2|150.1|149.9|149.85|150.2|150.1|149.9|149.85|25604
1686568500000|2023-06-12 11:15:00|149.95|149.9|149.95|149.9|150|149.95|149.95|149.9|7981
1686568800000|2023-06-12 11:20:00|150|149.95|150|149.9|150.05|150|150|149.9|30337
1686569100000|2023-06-12 11:25:00|149.95|149.85|150|149.9|150.05|149.9|149.95|149.85|14606
1686569400000|2023-06-12 11:30:00|150.15|149.95|150.15|150.05|150.15|150.1|150.1|149.95|108273
1686569700000|2023-06-12 11:35:00|150.1|150|150.1|150|150.1|150|150.05|150|17068
1686570000000|2023-06-12 11:40:00|150.05|150.05|150|149.9|150.15|150.05|150|149.9|15942
1686570300000|2023-06-12 11:45:00|149.85|149.8|150.05|149.95|150.05|149.95|149.85|149.8|31237
1686570600000|2023-06-12 11:50:00|150.1|150|149.9|149.85|150.1|150.05|149.9|149.8|59070
1686570900000|2023-06-12 11:55:00|149.95|149.9|149.95|149.85|150|149.9|149.95|149.85|9199
1686571200000|2023-06-12 12:00:00|150|149.9|150|149.9|150|149.9|150|149.9|12205
1686571500000|2023-06-12 12:05:00|149.95|149.95|149.95|149.85|149.95|149.95|149.85|149.75|20851
1686571800000|2023-06-12 12:10:00|149.9|149.8|149.95|149.85|149.95|149.85|149.9|149.8|4975
1686572100000|2023-06-12 12:15:00|149.9|149.75|149.8|149.7|149.9|149.8|149.75|149.7|17668
1686572400000|2023-06-12 12:20:00|149.75|149.65|149.7|149.6|149.75|149.65|149.65|149.6|4637
1686572700000|2023-06-12 12:25:00|149.65|149.65|149.8|149.7|149.8|149.7|149.65|149.6|29108
1686573000000|2023-06-12 12:30:00|149.75|149.75|149.95|149.85|149.95|149.85|149.75|149.75|11016
1686573300000|2023-06-12 12:35:00|149.9||149.95||149.95||149.9||5243
1686573600000|2023-06-12 12:40:00|149.9|149.9|149.95|149.85|149.95|149.9|149.9|149.8|13189
1686573900000|2023-06-12 12:45:00|149.9|149.9|149.9|149.8|149.95|149.9|149.9|149.8|16808
1686574200000|2023-06-12 12:50:00|149.8|149.75|149.9|149.8|149.9|149.85|149.8|149.75|39615
1686574500000|2023-06-12 12:55:00|149.85|149.75|149.95|149.9|150|149.9|149.8|149.75|23534
1686574800000|2023-06-12 13:00:00|149.9|149.85|149.95|149.9|150|149.9|149.9|149.8|14519
1686575100000|2023-06-12 13:05:00|150|149.8|149.75|149.65|150|149.85|149.7|149.65|33819
1686575400000|2023-06-12 13:10:00|149.7|149.6|149.65|149.55|149.7|149.6|149.6|149.55|24861
1686575700000|2023-06-12 13:15:00|149.6|149.6|149.7|149.6|149.75|149.7|149.6|149.55|34237
1686576000000|2023-06-12 13:20:00|149.65|149.55|149.6|149.5|149.65|149.55|149.6|149.5|16660
1686576300000|2023-06-12 13:25:00|149.55|149.35|149.4|149.3|149.6|149.4|149.4|149.3|30879
1686576600000|2023-06-12 13:30:00|149.35|149.35|149.05|148.95|149.6|149.5|148.95|148.9|93101
1686576900000|2023-06-12 13:35:00|149|148.9|149.35|149.25|149.35|149.25|148.95|148.9|65695
1686577200000|2023-06-12 13:40:00|149.4|149.3|149.55|149.45|149.6|149.55|149.4|149.3|22508
1686577500000|2023-06-12 13:45:00|149.5|149.5|149.75|149.7|149.8|149.7|149.5|149.5|39541
1686577800000|2023-06-12 13:50:00|149.8|149.75|149.45|149.4|149.85|149.75|149.45|149.4|38312
1686578100000|2023-06-12 13:55:00|149.4|149.35|149.4|149.3|149.55|149.5|149.35|149.25|31448
1686578400000|2023-06-12 14:00:00|149.35|149.35|149.35|149.25|149.55|149.45|149.35|149.25|44591
1686578700000|2023-06-12 14:05:00|149.3|149.2|149.45|149.35|149.5|149.4|149.25|149.2|37167
1686579000000|2023-06-12 14:10:00|149.4|149.4|149.35|149.25|149.4|149.4|149.3|149.25|51454
1686579300000|2023-06-12 14:15:00|149.3|149.35|149.8|149.7|149.8|149.7|149.3|149.3|404154
1686579600000|2023-06-12 14:20:00|149.75|149.75|149.6|149.55|149.9|149.8|149.6|149.5|25219
1686579900000|2023-06-12 14:25:00|149.65|149.6|149.85|149.8|149.9|149.85|149.65|149.6|25431
1686580200000|2023-06-12 14:30:00|149.9|149.75|149.65|149.6|149.9|149.8|149.55|149.5|49464
1686580500000|2023-06-12 14:35:00|149.7|149.5|149.8|149.75|149.8|149.75|149.5|149.45|42094
1686580800000|2023-06-12 14:40:00|149.75|149.7|149.9|149.8|149.9|149.85|149.7|149.65|26776
1686581100000|2023-06-12 14:45:00|149.85|149.75|149.8|149.75|149.9|149.8|149.8|149.75|13363
1686581400000|2023-06-12 14:50:00|149.85|149.8|149.95|149.85|149.95|149.85|149.8|149.8|66627
1686581700000|2023-06-12 14:55:00|149.9|149.8|150.05|149.95|150.05|149.95|149.85|149.8|36692
1686582000000|2023-06-12 15:00:00|150|149.9|150.2|150.1|150.25|150.2|149.9|149.8|68369
1686582300000|2023-06-12 15:05:00|150.25|150.15|150.05|149.95|150.25|150.2|150|149.95|54461
1686582600000|2023-06-12 15:10:00|150.1|150|149.95|149.85|150.15|150.1|149.9|149.85|34088
1686582900000|2023-06-12 15:15:00|150|149.9|150|149.9|150.15|150.1|149.95|149.85|89303
1686583200000|2023-06-12 15:20:00|149.95|149.85|150|149.9|150|149.95|149.9|149.85|80163
1686583500000|2023-06-12 15:25:00|149.95|149.85|149.95|149.85|150.05|150|149.9|149.85|59381
1686639600000|2023-06-13 07:00:00|151|150.35|151.7|151.5|152|151.75|150.45|150.15|140754
1686639900000|2023-06-13 07:05:00|151.6|151.4|151.5|151.35|152|151.8|151.4|151.1|123826
1686640200000|2023-06-13 07:10:00|151.45|151.3|151.2|151.1|151.5|151.35|151.2|151|153121
1686640500000|2023-06-13 07:15:00|151.1|150.95|151.2|151.05|151.2|151.05|150.9|150.75|55052
1686640800000|2023-06-13 07:20:00|151.15|151|150.85|150.7|151.2|151.1|150.8|150.7|71525
1686641100000|2023-06-13 07:25:00|150.95|150.75|150.85|150.7|150.95|150.8|150.45|150.35|50035
1686641400000|2023-06-13 07:30:00|150.95|150.75|151.1|150.95|151.15|151.05|150.85|150.7|29729
1686641700000|2023-06-13 07:35:00|151.15|151|151.5|151.35|151.5|151.35|151.15|151|77343
1686642000000|2023-06-13 07:40:00|151.55|151.4|151.45|151.35|151.55|151.5|151.35|151.2|162621
1686642300000|2023-06-13 07:45:00|151.5|151.4|151|150.9|151.5|151.4|150.95|150.85|30749
1686642600000|2023-06-13 07:50:00|151.1|150.95|150.75|150.65|151.1|150.95|150.75|150.65|47158
1686642900000|2023-06-13 07:55:00|150.7|150.6|150.55|150.4|150.75|150.65|150.5|150.4|15658
1686643200000|2023-06-13 08:00:00|150.5|150.35|150.85|150.75|151|150.85|150.5|150.35|52253
1686643500000|2023-06-13 08:05:00|150.9|150.8|150.85|150.7|150.95|150.8|150.85|150.7|34461
1686643800000|2023-06-13 08:10:00|150.8|150.75|150.75|150.7|150.8|150.75|150.6|150.5|22438
1686644100000|2023-06-13 08:15:00|150.7|150.65|150.55|150.45|150.7|150.65|150.45|150.35|82200
1686644400000|2023-06-13 08:20:00|150.5|150.4|150.6|150.5|150.6|150.5|150.5|150.35|18552
1686644700000|2023-06-13 08:25:00|150.55|150.45|150.45|150.35|150.55|150.45|150.4|150.3|24746
1686645000000|2023-06-13 08:30:00|150.4|150.3|150.5|150.4|150.5|150.4|150.35|150.25|11239
1686645300000|2023-06-13 08:35:00|150.45|150.35|150.6|150.5|150.6|150.5|150.45|150.35|15905
1686645600000|2023-06-13 08:40:00|150.5|150.45|150.45|150.4|150.6|150.5|150.45|150.4|43137
1686645900000|2023-06-13 08:45:00|150.5|150.45|150.5|150.4|150.8|150.7|150.5|150.4|16308
1686646200000|2023-06-13 08:50:00|150.55|150.45|150.4|150.3|150.6|150.5|150.4|150.3|28790
1686646500000|2023-06-13 08:55:00|150.35|150.2|150.7|150.5|150.7|150.55|150.3|150.2|30407
1686646800000|2023-06-13 09:00:00|150.65|150.4|150.55|150.45|150.65|150.5|150.45|150.35|29962
1686647100000|2023-06-13 09:05:00|150.5|150.35|150.4|150.3|150.5|150.4|150.4|150.3|15447
1686647400000|2023-06-13 09:10:00|150.45|150.35|150.35|150.25|150.45|150.35|150.3|150.2|25579
1686647700000|2023-06-13 09:15:00|150.4|150.3|150.45|150.35|150.5|150.4|150.35|150.25|15130
1686648000000|2023-06-13 09:20:00|150.4|150.3|150.15|150.05|150.4|150.3|150.15|150.05|17414
1686648300000|2023-06-13 09:25:00|150.1|150|150.1|150|150.1|150|150.05|149.95|34346
1686648600000|2023-06-13 09:30:00|150.05|149.95|150.15|150.05|150.15|150.05|150.05|149.95|24851
1686648900000|2023-06-13 09:35:00|150.1|150.1|150.05|149.95|150.25|150.15|150.05|149.95|12522
1686649200000|2023-06-13 09:40:00|150|149.9|149.75|149.65|150|149.95|149.75|149.65|53967
1686649500000|2023-06-13 09:45:00|149.7|149.6|149.75|149.65|149.95|149.85|149.65|149.55|30248
1686649800000|2023-06-13 09:50:00|149.7|149.6|149.9|149.8|149.9|149.8|149.6|149.5|28011
1686650100000|2023-06-13 09:55:00|149.85|149.7|149.7|149.6|149.85|149.75|149.7|149.6|31543
1686650400000|2023-06-13 10:00:00|149.65|149.55|149.25|149.15|149.65|149.55|149.25|149.15|52506
1686650700000|2023-06-13 10:05:00|149.2|149.2|149.3|149.2|149.35|149.25|149.2|149.15|37147
1686651000000|2023-06-13 10:10:00|149.25|149.15|149.45|149.35|149.45|149.35|149.2|149.1|96227
1686651300000|2023-06-13 10:15:00|149.5|149.4|149.65|149.6|149.65|149.6|149.4|149.3|21968
1686651600000|2023-06-13 10:20:00|149.7|149.65|150|149.9|150|149.95|149.7|149.6|150151
1686651900000|2023-06-13 10:25:00|149.95|149.85|150.15|150.1|150.2|150.1|149.9|149.85|40382
1686652200000|2023-06-13 10:30:00|150.1|150|150.15|150.05|150.2|150.1|149.95|149.9|70976
1686652500000|2023-06-13 10:35:00|150.1|150|150.05|149.95|150.15|150.05|150|149.9|43176
1686652800000|2023-06-13 10:40:00|149.95|149.9|149.9|149.8|150|149.9|149.9|149.8|18405
1686653100000|2023-06-13 10:45:00|149.95|149.85|150|149.95|150.15|150.05|149.95|149.85|41669
1686653400000|2023-06-13 10:50:00|149.95|149.9|150.15|150.05|150.15|150.05|149.9|149.8|27666
1686653700000|2023-06-13 10:55:00|150.1|150|150.15|150.1|150.15|150.1|150|149.9|26380
1686654000000|2023-06-13 11:00:00|150.1|150.05|150.15|150.05|150.4|150.3|150.1|150|126103
1686654300000|2023-06-13 11:05:00|150.1|150|150.1|150|150.2|150|150.1|150|9644
1686654600000|2023-06-13 11:10:00|150.05|149.95|150.1|150|150.1|150.05|150|149.9|78691
1686654900000|2023-06-13 11:15:00|150.05|149.95|150.05|150|150.15|150.05|150|149.95|17417
1686655200000|2023-06-13 11:20:00|150|149.9|150.05|149.95|150.15|150.05|150|149.9|30187
1686655500000|2023-06-13 11:25:00|150.15|150.1|150.15|150.05|150.15|150.1|150.05|150|51634
1686655800000|2023-06-13 11:30:00|150.1|150.1|150.05|150|150.15|150.1|150.05|150|59923
1686656100000|2023-06-13 11:35:00|150.15|150.05|150.1|150|150.15|150.1|150.1|150|17066
1686656400000|2023-06-13 11:40:00|150.15|150.05|150.1|150|150.15|150.1|150.1|150|42680
1686656700000|2023-06-13 11:45:00|150.05|149.95|149.9|149.8|150.1|149.95|149.8|149.7|26573
1686657000000|2023-06-13 11:50:00|149.85|149.85|149.85|149.75|149.9|149.85|149.8|149.75|13386
1686657300000|2023-06-13 11:55:00|149.9|149.8|149.95|149.85|149.95|149.85|149.9|149.75|24384
1686657600000|2023-06-13 12:00:00|149.9|149.8|150|149.9|150|149.9|149.9|149.8|62490
1686657900000|2023-06-13 12:05:00|149.95|149.95|150.2|150.1|150.2|150.1|149.95|149.95|52925
1686658200000|2023-06-13 12:10:00|150.15|150.05|150.3|150.25|150.4|150.3|150.15|150.05|21271
1686658500000|2023-06-13 12:15:00|150.4|150.3|150.5|150.45|150.55|150.45|150.35|150.25|33691
1686658800000|2023-06-13 12:20:00|150.55|150.5|150.55|150.45|150.65|150.55|150.5|150.45|77997
1686659100000|2023-06-13 12:25:00|150.45|150.35|150.4|150.2|150.5|150.45|150.3|150.15|41848
1686659400000|2023-06-13 12:30:00|150.35|150.25|150.35|150.25|150.75|150.6|150|149.55|57736
1686659700000|2023-06-13 12:35:00|150.4|150.2|150.35|150.25|150.5|150.4|150.3|150.2|11715
1686660000000|2023-06-13 12:40:00|150.3|150.2|150.5|150.4|150.6|150.45|150.25|150.15|23784
1686660300000|2023-06-13 12:45:00|150.45|150.3|150.45|150.4|150.5|150.4|150.3|150.2|32869
1686660600000|2023-06-13 12:50:00|150.4|150.35|150.45|150.35|150.5|150.4|150.4|150.3|8340852
1686660900000|2023-06-13 12:55:00|150.4|150.4|150.5|150.4|150.5|150.45|150.4|150.35|39494
1686661200000|2023-06-13 13:00:00|150.55|150.45|150.5|150.45|150.55|150.45|150.5|150.4|109156
1686661500000|2023-06-13 13:05:00|150.45|150.4|150.7|150.6|150.75|150.65|150.45|150.4|168850
1686661800000|2023-06-13 13:10:00|150.65|150.65|150.7|150.65|150.7|150.65|150.65|150.6|6338
1686662100000|2023-06-13 13:15:00|150.65|150.6|150.6|150.5|150.7|150.6|150.45|150.35|28939
1686662400000|2023-06-13 13:20:00|150.55|150.55|150.65|150.6|150.65|150.6|150.55|150.5|44135
1686662700000|2023-06-13 13:25:00|150.6|150.55|150.55|150.45|150.85|150.75|150.5|150.4|264316
1686663000000|2023-06-13 13:30:00|150.5|150.4|150.95|150.85|151|150.9|150.45|150.35|135791
1686663300000|2023-06-13 13:35:00|151|150.9|151.35|151.25|151.6|151.5|150.95|150.9|175663
1686663600000|2023-06-13 13:40:00|151.3|151.15|151.35|151.3|151.5|151.4|151.15|151.05|65116
1686663900000|2023-06-13 13:45:00|151.3|151.25|151|150.9|151.35|151.3|151|150.9|71456
1686664200000|2023-06-13 13:50:00|150.95|150.85|151|150.9|151|150.95|150.9|150.8|99538
1686664500000|2023-06-13 13:55:00|150.95|150.85|150.65|150.55|151|150.95|150.65|150.55|44809
1686664800000|2023-06-13 14:00:00|150.6|150.45|150.45|150.35|150.65|150.45|150.4|150.3|15108
1686665100000|2023-06-13 14:05:00|150.6|150.5|150.95|150.85|150.95|150.9|150.55|150.5|104666
1686665400000|2023-06-13 14:10:00|150.9|150.8|150.9|150.8|150.9|150.8|150.8|150.75|51244
1686665700000|2023-06-13 14:15:00|150.85|150.75|150.6|150.5|150.9|150.75|150.5|150.4|183698
1686666000000|2023-06-13 14:20:00|150.55|150.45|150.9|150.8|150.9|150.8|150.5|150.45|64672
1686666300000|2023-06-13 14:25:00|150.95|150.85|150.75|150.65|150.95|150.85|150.65|150.6|56937
1686666600000|2023-06-13 14:30:00|150.85|150.75|151|150.9|151|150.9|150.8|150.7|32166
1686666900000|2023-06-13 14:35:00|150.95|150.95|151|150.9|151|150.95|150.95|150.9|21152
1686667200000|2023-06-13 14:40:00|150.95|150.95|151.25|151.15|151.25|151.2|150.9|150.8|185862
1686667500000|2023-06-13 14:45:00|151.2|151.2|151.1|151.05|151.25|151.2|151.1|151.05|70457
1686667800000|2023-06-13 14:50:00|151.05|151|151|150.95|151.05|151|150.95|150.9|69601
1686668100000|2023-06-13 14:55:00|151.05|151|151.1|151.05|151.1|151.05|151.05|151|175085
1686668400000|2023-06-13 15:00:00|151.15|151.1|150.6|150.5|151.3|151.2|150.6|150.5|243969
1686668700000|2023-06-13 15:05:00|150.55|150.45|150.7|150.6|150.75|150.65|150.5|150.4|57767
1686669000000|2023-06-13 15:10:00|150.6|150.5|150.75|150.65|150.75|150.7|150.55|150.5|54075
1686669300000|2023-06-13 15:15:00|150.8|150.7|150.85|150.8|151.1|151.05|150.7|150.65|457215
1686669600000|2023-06-13 15:20:00|150.8|150.75|150.8|150.75|151|150.9|150.8|150.7|63069
1686669900000|2023-06-13 15:25:00|150.75|150.65|150.65|150.55|150.75|150.7|150.65|150.55|109540
1686726000000|2023-06-14 07:00:00|151.5|150.8|150.9|150.65|151.5|151|150.4|150|84673
1686726300000|2023-06-14 07:05:00|150.85|150.6|150.75|150.55|150.9|150.7|150.3|150.05|24305
1686726600000|2023-06-14 07:10:00|150.85|150.65|150.8|150.65|150.85|150.65|150.55|150.4|21690
1686726900000|2023-06-14 07:15:00|150.7|150.7|150.9|150.75|150.9|150.75|150.6|150.45|34005
1686727200000|2023-06-14 07:20:00|150.95|150.8|151.15|151|151.2|151.05|150.95|150.75|25952
1686727500000|2023-06-14 07:25:00|151.2|151.05|151.25|151.1|151.4|151.25|151.2|151.05|47876
1686727800000|2023-06-14 07:30:00|151.15|151.15|151|150.85|151.15|151.15|150.95|150.85|13706
1686728100000|2023-06-14 07:35:00|151.1|150.9|151.05|150.9|151.1|150.95|151|150.85|114124
1686728400000|2023-06-14 07:40:00|151|150.95|151.05|150.95|151.1|150.95|150.95|150.85|38344
1686728700000|2023-06-14 07:45:00|151.1|151.05|150.85|150.7|151.25|151.1|150.8|150.65|41315
1686729000000|2023-06-14 07:50:00|150.8|150.65|150.9|150.75|150.95|150.85|150.75|150.65|65027
1686729300000|2023-06-14 07:55:00|150.95|150.8|150.95|150.8|150.95|150.85|150.85|150.8|57919
1686729600000|2023-06-14 08:00:00|150.9|150.85|150.85|150.75|150.95|150.85|150.85|150.75|34709
1686729900000|2023-06-14 08:05:00|150.8|150.65|150.65|150.5|150.8|150.75|150.55|150.45|27884
1686730200000|2023-06-14 08:10:00|150.6|150.55|150.85|150.75|150.85|150.75|150.6|150.55|66097
1686730500000|2023-06-14 08:15:00|150.8|150.8|150.75|150.7|150.9|150.8|150.75|150.65|38942
1686730800000|2023-06-14 08:20:00|150.7|150.65|150.8|150.75|150.85|150.75|150.7|150.65|19253
1686731100000|2023-06-14 08:25:00|150.75|150.7|150.75|150.7|150.75|150.7|150.7|150.65|6164
1686731400000|2023-06-14 08:30:00|150.7|150.65|150.8|150.7|150.8|150.7|150.7|150.6|15998
1686731700000|2023-06-14 08:35:00|150.85|150.75|150.75|150.65|150.9|150.85|150.7|150.6|22977
1686732000000|2023-06-14 08:40:00|150.7|150.6|150.7|150.6|150.75|150.6|150.65|150.6|9324
1686732300000|2023-06-14 08:45:00|150.75|150.65|150.75|150.7|150.85|150.75|150.75|150.65|11806
1686732600000|2023-06-14 08:50:00|150.8|150.75|150.9|150.8|150.9|150.8|150.75|150.7|12659
1686732900000|2023-06-14 08:55:00|150.85|150.75|150.85|150.75|150.85|150.75|150.8|150.7|10295
1686733200000|2023-06-14 09:00:00|150.9|150.8|150.8|150.75|150.9|150.8|150.8|150.7|63045
1686733500000|2023-06-14 09:05:00|150.85|150.7|150.85|150.75|150.95|150.85|150.8|150.7|6579
1686733800000|2023-06-14 09:10:00|150.8|150.7|150.75|150.65|150.8|150.7|150.7|150.6|34079
1686734100000|2023-06-14 09:15:00|150.8|150.7|150.8|150.75|150.8|150.75|150.75|150.65|24323
1686734400000|2023-06-14 09:20:00|150.75|150.7|150.85|150.75|150.85|150.75|150.75|150.65|23211
1686734700000|2023-06-14 09:25:00|150.9|150.8|151.05|151|151.15|151.05|150.9|150.8|65190
1686735000000|2023-06-14 09:30:00|151|150.9|150.95|150.85|151.15|151.05|150.95|150.85|33672
1686735300000|2023-06-14 09:35:00|150.9|150.9|150.9|150.8|150.95|150.9|150.85|150.75|19740
1686735600000|2023-06-14 09:40:00|150.85|150.85|150.85|150.75|150.85|150.85|150.8|150.75|59258
1686735900000|2023-06-14 09:45:00|150.9|150.8|151|150.9|151.1|151|150.9|150.8|16034
1686736200000|2023-06-14 09:50:00|150.95|150.85|150.9|150.85|150.95|150.9|150.9|150.8|4917
1686736500000|2023-06-14 09:55:00|150.95|150.8|151|150.9|151|150.9|150.95|150.8|5403
1686736800000|2023-06-14 10:00:00|150.95|150.85|151|150.9|151|150.95|150.9|150.85|7676
1686737100000|2023-06-14 10:05:00|150.95|150.95|150.9|150.8|151|150.95|150.85|150.8|26023
1686737400000|2023-06-14 10:10:00|150.85|150.85|150.8|150.75|150.9|150.85|150.8|150.7|79793
1686737700000|2023-06-14 10:15:00|150.9|150.8|150.85|150.75|150.9|150.8|150.85|150.75|13072
1686738000000|2023-06-14 10:20:00|150.9|150.8|150.9|150.8|150.9|150.85|150.9|150.8|10451
1686738300000|2023-06-14 10:25:00|150.7|150.65|150.75|150.65|150.8|150.7|150.65|150.55|34577
1686738600000|2023-06-14 10:30:00|150.8|150.7|150.8|150.7|150.8|150.75|150.75|150.65|8037
1686738900000|2023-06-14 10:35:00|150.75|150.65|150.8|150.7|150.8|150.7|150.65|150.55|124547
1686739200000|2023-06-14 10:40:00|150.75|150.65|150.75|150.65|150.85|150.8|150.75|150.65|18844
1686739500000|2023-06-14 10:45:00|150.7|150.7|150.8|150.7|150.8|150.7|150.7|150.7|9219
1686739800000|2023-06-14 10:50:00|150.85|150.75|150.8|150.75|150.85|150.75|150.8|150.7|41993
1686740100000|2023-06-14 10:55:00|150.85|150.7|150.85|150.75|150.9|150.8|150.8|150.7|13597
1686740400000|2023-06-14 11:00:00|150.8|150.7|150.8|150.7|150.8|150.7|150.75|150.7|171758
1686740700000|2023-06-14 11:05:00|150.85|150.75|150.75|150.7|150.85|150.8|150.75|150.7|7781
1686741000000|2023-06-14 11:10:00|150.8|150.65|150.8|150.7|150.8|150.75|150.75|150.65|31222
1686741300000|2023-06-14 11:15:00|||||||||46659
1686741600000|2023-06-14 11:20:00|150.85|150.75|150.75|150.7|150.85|150.8|150.75|150.65|15101
1686741900000|2023-06-14 11:25:00|150.8|150.65|150.85|150.75|150.85|150.75|150.75|150.65|30604
1686742200000|2023-06-14 11:30:00|150.9|150.8|150.85|150.8|150.9|150.85|150.8|150.7|17476
1686742500000|2023-06-14 11:35:00|150.8|150.7|150.85|150.8|150.85|150.8|150.8|150.7|13565
1686742800000|2023-06-14 11:40:00|150.8|150.75|150.9|150.85|151|150.9|150.75|150.65|1867102
1686743100000|2023-06-14 11:45:00|150.95|150.9|150.85|150.8|150.95|150.9|150.85|150.75|44273
1686743400000|2023-06-14 11:50:00|150.9|150.75|150.85|150.8|150.9|150.8|150.85|150.75|10337
1686743700000|2023-06-14 11:55:00|150.9|150.75|150.9|150.8|150.9|150.8|150.9|150.75|8015
1686744000000|2023-06-14 12:00:00|150.85|150.85|150.9|150.8|150.9|150.85|150.85|150.8|16695
1686744300000|2023-06-14 12:05:00|150.85|150.85|150.85|150.75|150.85|150.85|150.85|150.75|21581
1686744600000|2023-06-14 12:10:00|150.9|150.8|150.9|150.85|150.9|150.85|150.9|150.75|6157
1686744900000|2023-06-14 12:15:00|151|150.9|151.05|151|151.05|151|150.95|150.9|20888
1686745200000|2023-06-14 12:20:00|151.1|150.95|151|150.9|151.1|150.95|151|150.9|14675
1686745500000|2023-06-14 12:25:00|150.95|150.95|150.9|150.8|151|150.95|150.9|150.8|19618
1686745800000|2023-06-14 12:30:00|151.1|150.9|150.9|150.8|151.1|150.95|150.9|150.8|25299
1686746100000|2023-06-14 12:35:00|150.85|150.85|150.9|150.85|150.9|150.85|150.85|150.85|12431
1686746400000|2023-06-14 12:40:00|150.85|150.8|150.9|150.8|150.9|150.85|150.85|150.75|24075
1686746700000|2023-06-14 12:45:00|150.85|150.85|150.9|150.8|150.9|150.85|150.85|150.8|33095
1686747000000|2023-06-14 12:50:00|150.85|150.75|150.75|150.65|150.85|150.75|150.7|150.65|31709
1686747300000|2023-06-14 12:55:00|150.7|150.6|150.7|150.6|150.75|150.65|150.65|150.6|24250
1686747600000|2023-06-14 13:00:00|150.65|150.65|150.7|150.65|150.75|150.65|150.65|150.6|6714
1686747900000|2023-06-14 13:05:00|150.75|150.7|150.65|150.6|150.75|150.7|150.65|150.55|11989
1686748200000|2023-06-14 13:10:00|150.7|150.65|150.75|150.65|150.75|150.7|150.65|150.6|17736
1686748500000|2023-06-14 13:15:00|||||||||945
1686748800000|2023-06-14 13:20:00|150.7|150.6|150.8|150.7|150.8|150.7|150.65|150.6|51189
1686749100000|2023-06-14 13:25:00|150.85|150.75|150.75|150.7|150.85|150.75|150.7|150.65|16648
1686749400000|2023-06-14 13:30:00|150.8|150.75|150.95|150.9|151|150.95|150.75|150.7|21195
1686749700000|2023-06-14 13:35:00|151|150.95|150.95|150.85|151|150.95|150.85|150.8|25530
1686750000000|2023-06-14 13:40:00|150.9|150.8|150.85|150.75|150.9|150.8|150.8|150.75|28722
1686750300000|2023-06-14 13:45:00|151.1|150.8|151.05|151|151.15|151.05|151.05|150.8|42996
1686750600000|2023-06-14 13:50:00|151.1|151.05|151.05|151|151.1|151.05|151.05|151|88748
1686750900000|2023-06-14 13:55:00|151|150.95|151|150.95|151.05|151|151|150.9|42090
1686751200000|2023-06-14 14:00:00|150.95|150.9|150.95|150.9|151.05|150.95|150.95|150.85|35119
1686751500000|2023-06-14 14:05:00|150.9|150.85|150.95|150.85|150.95|150.9|150.85|150.8|10049
1686751800000|2023-06-14 14:10:00|150.9|150.75|150.8|150.75|150.95|150.75|150.8|150.7|48423
1686752100000|2023-06-14 14:15:00|150.85|150.8|150.9|150.85|150.9|150.85|150.8|150.75|13907
1686752400000|2023-06-14 14:20:00|150.85|150.8|151|150.95|151|150.95|150.8|150.75|27948
1686752700000|2023-06-14 14:25:00|151.1|151.05|151.3|151.2|151.3|151.25|151.1|151.05|18677
1686753000000|2023-06-14 14:30:00|151.25|151.15|151.35|151.3|151.4|151.3|151.15|151.1|50900
1686753300000|2023-06-14 14:35:00|151.4|151.35|151.4|151.3|151.4|151.35|151.2|151.15|30281
1686753600000|2023-06-14 14:40:00|151.35|151.25|151.1|151|151.35|151.25|151.05|151|29155
1686753900000|2023-06-14 14:45:00|151.05|150.95|150.9|150.8|151.1|151.05|150.8|150.7|28035
1686754200000|2023-06-14 14:50:00|150.85|150.75|150.9|150.8|150.95|150.85|150.8|150.7|45670
1686754500000|2023-06-14 14:55:00|150.85|150.85|150.85|150.8|150.9|150.85|150.85|150.8|24916
1686754800000|2023-06-14 15:00:00|150.95|150.85|150.95|150.85|150.95|150.85|150.9|150.85|51118
1686755100000|2023-06-14 15:05:00|150.9|150.9|150.9|150.8|150.95|150.9|150.85|150.75|54491
1686755400000|2023-06-14 15:10:00|150.85|150.85|150.9|150.85|150.9|150.85|150.85|150.8|109946
1686755700000|2023-06-14 15:15:00|150.95|150.9|150.9|150.85|151|150.95|150.9|150.85|50277
1686756000000|2023-06-14 15:20:00|150.85|150.8|150.8|150.75|150.9|150.85|150.8|150.75|22144
1686756300000|2023-06-14 15:25:00|150.75|150.7|150.95|150.85|150.95|150.85|150.75|150.7|71604
1686812400000|2023-06-15 07:00:00|150.9|150.15|150.3|150.15|150.9|150.45|150.25|150|90180
1686812700000|2023-06-15 07:05:00|150.4|150.05|150|149.8|150.4|150.05|149.75|149.55|54861
1686813000000|2023-06-15 07:10:00|150.15|149.85|150.1|150|150.3|150.15|150.05|149.8|44062
1686813300000|2023-06-15 07:15:00|150.2|150.05|149.85|149.75|150.2|150.05|149.85|149.75|21172
1686813600000|2023-06-15 07:20:00|149.9|149.8|149.85|149.7|150|149.9|149.85|149.7|7026
1686813900000|2023-06-15 07:25:00|149.8|149.65|149.9|149.75|149.9|149.8|149.8|149.65|25554
1686814200000|2023-06-15 07:30:00|149.85|149.7|150.1|149.95|150.15|150|149.75|149.6|23820
1686814500000|2023-06-15 07:35:00|150.25|150.15|150.2|150.1|150.35|150.2|150.2|150.1|13010
1686814800000|2023-06-15 07:40:00|150.15|149.95|150.5|150.4|150.55|150.4|150.05|149.9|48879
1686815100000|2023-06-15 07:45:00|150.55|150.45|150.4|150.3|150.6|150.45|150.35|150.25|35037
1686815400000|2023-06-15 07:50:00|150.45|150.4|150.55|150.4|150.75|150.65|150.45|150.4|8281
1686815700000|2023-06-15 07:55:00|150.5|150.45|150.55|150.4|150.65|150.5|150.4|150.3|9132
1686816000000|2023-06-15 08:00:00|150.5|150.35|150.5|150.4|150.55|150.45|150.4|150.25|57339
1686816300000|2023-06-15 08:05:00|150.55|150.35|150.65|150.55|150.7|150.55|150.4|150.3|15054
1686816600000|2023-06-15 08:10:00|150.6|150.5|150.7|150.55|150.7|150.55|150.45|150.35|26783
1686816900000|2023-06-15 08:15:00|150.65|150.6|150.65|150.5|150.7|150.6|150.4|150.3|60261
1686817200000|2023-06-15 08:20:00|150.6|150.55|150.35|150.2|150.65|150.55|150.35|150.2|32724
1686817500000|2023-06-15 08:25:00|150.3|150.15|150.55|150.45|150.6|150.45|150.25|150.15|10575
1686817800000|2023-06-15 08:30:00|150.5|150.4|150.4|150.3|150.5|150.45|150.4|150.25|53325
1686818100000|2023-06-15 08:35:00|150.35|150.2|150.3|150.2|150.35|150.25|150.1|150|22705
1686818400000|2023-06-15 08:40:00|150.25|150.1|150.35|150.25|150.4|150.3|150.25|150.1|10366
1686818700000|2023-06-15 08:45:00|150.4|150.3|150.35|150.25|150.45|150.35|150.25|150.15|41238
1686819000000|2023-06-15 08:50:00|150.4|150.3|150.35|150.25|150.5|150.4|150.35|150.25|20068
1686819300000|2023-06-15 08:55:00|150.3|150.15|150.4|150.3|150.4|150.3|150.2|150.1|12530
1686819600000|2023-06-15 09:00:00|150.35|150.25|150.4|150.3|150.45|150.35|150.35|150.25|6113
1686819900000|2023-06-15 09:05:00|150.45|150.35|150.5|150.4|150.6|150.5|150.45|150.35|7929
1686820200000|2023-06-15 09:10:00|150.55|150.5|150.5|150.4|150.7|150.6|150.5|150.4|17138
1686820500000|2023-06-15 09:15:00|150.6|150.45|150.55|150.5|150.6|150.55|150.55|150.45|31473
1686820800000|2023-06-15 09:20:00|150.6|150.55|150.55|150.45|150.65|150.55|150.5|150.45|24763
1686821100000|2023-06-15 09:25:00|150.65|150.5|150.6|150.5|150.7|150.65|150.45|150.4|46913
1686821400000|2023-06-15 09:30:00|150.65|150.55|150.6|150.5|150.65|150.55|150.5|150.4|64202
1686821700000|2023-06-15 09:35:00|150.65|150.55|150.65|150.55|150.65|150.55|150.65|150.55|4147
1686822000000|2023-06-15 09:40:00|150.7|150.6|150.7|150.6|150.75|150.65|150.65|150.55|11402
1686822300000|2023-06-15 09:45:00|150.6|150.45|150.45|150.4|150.6|150.5|150.45|150.4|140538
1686822600000|2023-06-15 09:50:00|150.5|150.35|150.55|150.5|150.6|150.5|150.5|150.35|16167
1686822900000|2023-06-15 09:55:00|150.6|150.55|150.65|150.55|150.7|150.6|150.6|150.5|7429
1686823200000|2023-06-15 10:00:00|150.6|150.5|150.6|150.5|150.65|150.55|150.55|150.5|42900
1686823500000|2023-06-15 10:05:00|150.55|150.55|150.55|150.45|150.65|150.55|150.55|150.45|18383
1686823800000|2023-06-15 10:10:00|150.6|150.5|150.25|150.15|150.6|150.5|150.15|150.05|165399
1686824100000|2023-06-15 10:15:00|150.2|150.1|150.25|150.2|150.3|150.2|150.15|150.05|102659
1686824400000|2023-06-15 10:20:00|150.3|150.15|150.15|150.1|150.3|150.2|150.05|149.95|20290
1686824700000|2023-06-15 10:25:00|150.3|150.2|150.15|150.05|150.3|150.2|150.15|150.05|14460
1686825000000|2023-06-15 10:30:00|150.1|150|150.05|149.95|150.15|150|149.95|149.85|22467
1686825300000|2023-06-15 10:35:00|150|149.9|150|149.9|150.05|149.95|149.95|149.85|35535
1686825600000|2023-06-15 10:40:00|150.15|150.05|150.25|150.15|150.25|150.2|150.1|150|13728
1686825900000|2023-06-15 10:45:00|150.2|150.1|150.15|150.05|150.25|150.15|150.05|149.95|10156
1686826200000|2023-06-15 10:50:00|150.2|150|150.25|150.15|150.25|150.15|150.15|150|28236
1686826500000|2023-06-15 10:55:00|150.2|150.1|150.1|150|150.4|150.3|150.05|149.95|335066
1686826800000|2023-06-15 11:00:00|150.15|150.05|150.1|150|150.15|150.05|150|149.85|33263
1686827100000|2023-06-15 11:05:00|150.05|149.9|150.2|150.1|150.2|150.1|150|149.9|21111
1686827400000|2023-06-15 11:10:00|150.15|150.05|150.05|149.95|150.15|150.05|150|149.85|24421
1686827700000|2023-06-15 11:15:00|150|149.85|149.85|149.75|150|149.85|149.85|149.75|35678
1686828000000|2023-06-15 11:20:00|149.8|149.65|149.75|149.65|149.85|149.75|149.7|149.6|14433
1686828300000|2023-06-15 11:25:00|149.7|149.6|149.55|149.45|149.75|149.65|149.55|149.45|12209
1686828600000|2023-06-15 11:30:00|149.6|149.5|149.65|149.55|149.65|149.55|149.6|149.5|7795
1686828900000|2023-06-15 11:35:00|149.6|149.5|149.6|149.5|149.65|149.6|149.55|149.5|13080
1686829200000|2023-06-15 11:40:00|149.5|149.4|149.5|149.4|149.5|149.45|149.5|149.4|23779
1686829500000|2023-06-15 11:45:00|149.55|149.45|149.45|149.35|149.55|149.45|149.4|149.3|27686
1686829800000|2023-06-15 11:50:00|149.5|149.4|149.65|149.55|149.65|149.6|149.5|149.35|26326
1686830100000|2023-06-15 11:55:00|149.7|149.6|149.75|149.65|149.8|149.7|149.7|149.55|9323
1686830400000|2023-06-15 12:00:00|149.7|149.6|149.7|149.6|149.75|149.65|149.6|149.55|12991
1686830700000|2023-06-15 12:05:00|149.75|149.65|149.85|149.75|149.85|149.8|149.75|149.6|11474
1686831000000|2023-06-15 12:10:00|149.8|149.7|150.05|149.95|150.05|149.95|149.8|149.7|25443
1686831300000|2023-06-15 12:15:00|150|149.85|150.15|150.05|150.15|150.1|150|149.85|49525
1686831600000|2023-06-15 12:20:00|150.1|150|150.05|149.95|150.1|150|150|149.9|12550
1686831900000|2023-06-15 12:25:00|150|149.9|149.95|149.75|150.15|150.05|149.95|149.75|8693
1686832200000|2023-06-15 12:30:00|149.9|149.8|150.05|149.95|150.05|149.95|149.9|149.8|11948
1686832500000|2023-06-15 12:35:00|149.95|149.85|149.75|149.65|149.95|149.9|149.75|149.65|30239
1686832800000|2023-06-15 12:40:00|149.7|149.7|149.55|149.45|149.7|149.7|149.45|149.35|16204
1686833100000|2023-06-15 12:45:00|149.6|149.5|149.9|149.8|149.9|149.8|149.6|149.5|15871
1686833400000|2023-06-15 12:50:00|149.95|149.85|149.95|149.85|149.95|149.85|149.85|149.75|10897
1686833700000|2023-06-15 12:55:00|149.9|149.7|149.65|149.55|149.95|149.75|149.6|149.5|23088
1686834000000|2023-06-15 13:00:00|149.6|149.5|149.9|149.8|149.9|149.8|149.6|149.5|19805
1686834300000|2023-06-15 13:05:00|149.85|149.7|149.75|149.65|149.9|149.7|149.75|149.65|92120
1686834600000|2023-06-15 13:10:00|149.7|149.6|149.25|149.15|149.7|149.6|149.25|149.15|74833
1686834900000|2023-06-15 13:15:00|149.3|149.1|149.55|149.45|149.55|149.45|149.2|149.1|41479
1686835200000|2023-06-15 13:20:00|149.5|149.4|149.55|149.45|149.7|149.65|149.5|149.4|44539
1686835500000|2023-06-15 13:25:00|149.6|149.4|149.55|149.5|149.7|149.6|149.55|149.4|28987
1686835800000|2023-06-15 13:30:00|149.6|149.45|150|149.85|150.1|150.05|149.55|149.4|81034
1686836100000|2023-06-15 13:35:00|149.95|149.9|150.25|150.15|150.25|150.2|149.95|149.85|19384
1686836400000|2023-06-15 13:40:00|150.3|150.2|150.5|150.4|150.5|150.45|150.25|150.15|15769
1686836700000|2023-06-15 13:45:00|150.45|150.35|150.3|150.25|150.6|150.5|150.3|150.25|64920
1686837000000|2023-06-15 13:50:00|150.35|150.2|150.3|150.2|150.4|150.3|150.15|150.1|15180
1686837300000|2023-06-15 13:55:00|150.25|150.25|150.25|150.2|150.3|150.25|150.25|150.2|17144
1686837600000|2023-06-15 14:00:00|150.3|150.25|150.3|150.2|150.45|150.4|150.3|150.2|76010
1686837900000|2023-06-15 14:05:00|150.25|150.15|150.3|150.25|150.4|150.35|150.2|150.15|41257
1686838200000|2023-06-15 14:10:00|150.25|150.2|150.25|150.15|150.3|150.25|150.15|150.1|11220
1686838500000|2023-06-15 14:15:00|150.2|150.1|150.1|150|150.2|150.15|150.05|150|50656
1686838800000|2023-06-15 14:20:00|150.05|150.05|150.15|150.05|150.15|150.05|150.05|150|7805
1686839100000|2023-06-15 14:25:00|150.3|150.2|150.25|150.15|150.35|150.25|150.2|150.15|18880
1686839400000|2023-06-15 14:30:00|150.2|150.1|150.2|150.15|150.25|150.15|150.15|150.1|18970
1686839700000|2023-06-15 14:35:00|150.15|150.1|149.95|149.85|150.15|150.1|149.9|149.85|52757
1686840000000|2023-06-15 14:40:00|149.9|149.8|150.2|150.15|150.2|150.15|149.9|149.8|39133
1686840300000|2023-06-15 14:45:00|150.3|150.1|150.2|150.1|150.3|150.25|150.15|150.1|64397
1686840600000|2023-06-15 14:50:00|150.15|150.05|149.9|149.8|150.15|150.1|149.85|149.8|94558
1686840900000|2023-06-15 14:55:00|149.85|149.85|150.15|150.1|150.15|150.1|149.85|149.75|230588
1686841200000|2023-06-15 15:00:00|150.2|150|150|149.9|150.2|150.1|149.9|149.8|76778
1686841500000|2023-06-15 15:05:00|149.95|149.85|149.95|149.85|150|149.9|149.9|149.85|17093
1686841800000|2023-06-15 15:10:00|150|149.9|150.3|150.2|150.3|150.2|149.9|149.85|68313
1686842100000|2023-06-15 15:15:00|150.25|150.1|150.2|150.15|150.35|150.25|150.2|150.1|59242
1686842400000|2023-06-15 15:20:00|150.25|150.3|150.3|150.2|150.4|150.3|150.25|150.15|24413
1686842700000|2023-06-15 15:25:00|150.25|150.25|150.25|150.2|150.3|150.25|150.15|150.1|52039
1686898800000|2023-06-16 07:00:00|150.45|150|150.4|150.25|150.45|150.25|149.35|148.95|75133
1686899100000|2023-06-16 07:05:00|150.2|150.3|150.1|150|150.25|150.3|149.8|149.6|30913
1686899400000|2023-06-16 07:10:00|150|149.85|149.85|149.65|150.05|149.95|149.8|149.65|16943
1686899700000|2023-06-16 07:15:00|149.8|149.7|150.2|150.05|150.2|150.05|149.65|149.5|57024
1686900000000|2023-06-16 07:20:00|150.15|149.95|150.1|150|150.25|150.1|150.1|149.95|26734
1686900300000|2023-06-16 07:25:00|150.15|149.85|149.95|149.85|150.15|149.9|149.95|149.85|22167
1686900600000|2023-06-16 07:30:00|150|149.75|149.8|149.65|150|149.8|149.65|149.5|47098
1686900900000|2023-06-16 07:35:00|149.85|149.7|150.15|150.05|150.2|150.1|149.85|149.65|46785
1686901200000|2023-06-16 07:40:00|150.2|150.1|150.05|149.95|150.2|150.15|150.05|149.95|23862
1686901500000|2023-06-16 07:45:00|150.1|150|150.2|150.1|150.2|150.1|150.1|150|8166
1686901800000|2023-06-16 07:50:00|150.15|150.05|150.15|150.05|150.2|150.1|150.1|150|24138
1686902100000|2023-06-16 07:55:00|150.2|150.1|150.1|150|150.2|150.15|150.1|150|31952
1686902400000|2023-06-16 08:00:00|150.15|150.05|150.2|150.1|150.2|150.1|150.1|150|28656
1686902700000|2023-06-16 08:05:00|150.15|150.05|149.9|149.8|150.15|150.1|149.9|149.8|19604
1686903000000|2023-06-16 08:10:00|149.95|149.85|150.1|150|150.2|150.1|149.95|149.85|38928
1686903300000|2023-06-16 08:15:00|150|149.9|150.2|150.1|150.2|150.15|149.95|149.85|45959
1686903600000|2023-06-16 08:20:00|150.25|150.15|150.25|150.15|150.25|150.2|150.2|150.1|22640
1686903900000|2023-06-16 08:25:00|150.2|150.1|150.4|150.3|150.4|150.3|150.2|150.1|8755
1686904200000|2023-06-16 08:30:00|150.35|150.25|150.4|150.3|150.5|150.45|150.3|150.25|28999
1686904500000|2023-06-16 08:35:00|150.45|150.35|150.3|150.2|150.45|150.35|150.25|150.15|23310
1686904800000|2023-06-16 08:40:00|150.35|150.25|150.35|150.25|150.45|150.35|150.3|150.25|44060
1686905100000|2023-06-16 08:45:00|150.4|150.3|150.55|150.45|150.55|150.45|150.35|150.25|20157
1686905400000|2023-06-16 08:50:00|150.6|150.5|150.75|150.65|150.75|150.7|150.6|150.45|48815
1686905700000|2023-06-16 08:55:00|150.8|150.7|150.95|150.85|151.1|151|150.8|150.7|42162
1686906000000|2023-06-16 09:00:00|150.85|150.75|150.95|150.85|151|150.95|150.75|150.7|134051
1686906300000|2023-06-16 09:05:00|151.1|150.95|150.65|150.55|151.15|151.05|150.6|150.5|37351
1686906900000|2023-06-16 09:15:00|150.7|150.5|150.5|150.4|150.7|150.5|150.3|150.2|7014677
1686907200000|2023-06-16 09:20:00|150.45|150.35|150.15|150.05|150.55|150.45|150.15|150.05|96902
1686907500000|2023-06-16 09:25:00|150.1|150|150.25|150.15|150.25|150.15|150.05|149.95|8966
1686907800000|2023-06-16 09:30:00|150.2|150.1|150.35|150.25|150.35|150.25|150.2|150.1|41736
1686908100000|2023-06-16 09:35:00|150.3|150.2|150.25|150.15|150.3|150.25|150.25|150.15|22000
1686908400000|2023-06-16 09:40:00|150.35|150.2|150.35|150.25|150.4|150.35|150.25|150.15|48707
1686908700000|2023-06-16 09:45:00|150.4|150.3|150.4|150.35|150.4|150.35|150.3|150.25|54023
1686909000000|2023-06-16 09:50:00|150.45|150.4|150.85|150.8|150.9|150.85|150.45|150.4|111552
1686909300000|2023-06-16 09:55:00|150.9|150.85|150.85|150.8|151.1|151|150.85|150.8|81947
1686909600000|2023-06-16 10:00:00|150.8|150.75|150.65|150.6|151|150.9|150.65|150.6|10768
1686909900000|2023-06-16 10:05:00|150.7|150.5|150.7|150.55|150.7|150.6|150.5|150.45|54253
1686910200000|2023-06-16 10:10:00|150.65|150.45|150.35|150.25|150.65|150.55|150.3|150.2|69262
1686910500000|2023-06-16 10:15:00|150.3|150.2|150.4|150.3|150.4|150.35|150.25|150.15|15172
1686910800000|2023-06-16 10:20:00|150.3|150.2|150.25|150.15|150.3|150.2|150.15|150.05|26781
1686911100000|2023-06-16 10:25:00|150.15|150|150.1|150|150.15|150.05|150.05|149.95|15269
1686911400000|2023-06-16 10:30:00|150.05|149.95|149.95|149.85|150.05|149.95|149.9|149.8|25581
1686911700000|2023-06-16 10:35:00|149.9|149.8|149.85|149.75|149.95|149.85|149.8|149.7|36912
1686912000000|2023-06-16 10:40:00|149.9|149.8|149.95|149.85|149.95|149.85|149.8|149.75|30181
1686912300000|2023-06-16 10:45:00|149.9|149.8|149.75|149.65|149.9|149.8|149.7|149.6|27024
1686912600000|2023-06-16 10:50:00|149.7|149.7|149.8|149.7|149.8|149.75|149.7|149.7|5401
1686912900000|2023-06-16 10:55:00|149.75|149.8|149.95|149.9|150|149.9|149.75|149.75|12864
1686913200000|2023-06-16 11:00:00|150|149.85|150.1|150|150.1|150|150|149.85|16292
1686913500000|2023-06-16 11:05:00|150.05|150.05|150.05|150|150.1|150.05|150.05|149.95|48930
1686913800000|2023-06-16 11:10:00|150|149.95|150.15|150.05|150.15|150.05|150|149.95|13530
1686914100000|2023-06-16 11:15:00|150.2|150.1|150.25|150.2|150.3|150.2|150.2|150.1|11254
1686914400000|2023-06-16 11:20:00|150.3|150.1|150.3|150.2|150.3|150.2|150.05|149.95|128710
1686914700000|2023-06-16 11:25:00|150.15|150.05|150.2|150.1|150.25|150.15|150|149.9|23699
1686915000000|2023-06-16 11:30:00|150.15|150.15|150.1|150|150.15|150.15|150.1|150|16441
1686915300000|2023-06-16 11:35:00|150.15|150.05|150.1|150.05|150.2|150.1|150.1|150.05|13796
1686915600000|2023-06-16 11:40:00||150||150.05||150.05||150|12441
1686915900000|2023-06-16 11:45:00|150|150|150.2|150.1|150.2|150.1|150|149.95|20026
1686916200000|2023-06-16 11:50:00|150.15|150.05|150.15|150.05|150.2|150.15|150.15|150.05|16398
1686916500000|2023-06-16 11:55:00|150.2|150.1|150.25|150.2|150.25|150.2|150.2|150.1|6139
1686916800000|2023-06-16 12:00:00|150.2|150.15|150.15|150.1|150.2|150.15|150.1|150.05|17566
1686917100000|2023-06-16 12:05:00|150.2|150.05|150.1|150.05|150.2|150.05|150.05|150|23907
1686917400000|2023-06-16 12:10:00|150.2|150|150|149.9|150.2|150.05|150|149.9|18614
1686917700000|2023-06-16 12:15:00|149.95|149.95|149.95|149.85|150|149.95|149.85|149.8|16069
1686918000000|2023-06-16 12:20:00|149.8|149.7|149.75|149.65|149.85|149.75|149.65|149.6|13981
1686918300000|2023-06-16 12:25:00|149.8|149.7|149.75|149.65|149.8|149.75|149.75|149.65|9918
1686918600000|2023-06-16 12:30:00|149.7|149.6|149.9|149.8|149.9|149.8|149.7|149.6|15543
1686918900000|2023-06-16 12:35:00|149.95|149.85|149.9|149.85|149.95|149.9|149.9|149.85|12256
1686919200000|2023-06-16 12:40:00|149.95|149.9|150.3|150.2|150.3|150.2|149.95|149.85|23893
1686919500000|2023-06-16 12:45:00|150.4|150.25|150.3|150.2|150.4|150.3|150.25|150.2|19756
1686919800000|2023-06-16 12:50:00|150.35|150.25|150.5|150.4|150.5|150.4|150.3|150.25|5932
1686920100000|2023-06-16 12:55:00|150.55|150.45|150.45|150.4|150.55|150.5|150.45|150.4|24127
1686920400000|2023-06-16 13:00:00|150.5|150.3|150.65|150.55|150.65|150.6|150.4|150.3|16963
1686920700000|2023-06-16 13:05:00|150.55|150.45|150.5|150.4|150.55|150.5|150.5|150.4|6803
1686921000000|2023-06-16 13:10:00|150.6|150.5|150.9|150.8|150.9|150.8|150.6|150.5|84083
1686921300000|2023-06-16 13:15:00|150.85|150.75|151|150.9|151|150.9|150.85|150.75|39477
1686921600000|2023-06-16 13:20:00|150.95|150.85|150.9|150.8|151|150.9|150.85|150.7|99350
1686921900000|2023-06-16 13:25:00|151|150.85|150.95|150.85|151|150.95|150.95|150.85|39684
1686922200000|2023-06-16 13:30:00|150.9|150.9|150.85|150.75|150.95|150.9|150.65|150.55|45189
1686922500000|2023-06-16 13:35:00|150.8|150.7|150.65|150.55|150.85|150.7|150.4|150.3|25934
1686922800000|2023-06-16 13:40:00|150.75|150.65|150.7|150.6|150.85|150.75|150.65|150.55|24500
1686923100000|2023-06-16 13:45:00|150.65|150.55|150.55|150.45|150.65|150.55|150.4|150.3|85577
1686923400000|2023-06-16 13:50:00|150.5|150.5|150.8|150.75|150.85|150.75|150.5|150.5|22906
1686923700000|2023-06-16 13:55:00|150.85|150.8|150.9|150.75|150.95|150.85|150.85|150.75|24550
1686924000000|2023-06-16 14:00:00|150.85|150.8|150.9|150.8|150.95|150.85|150.75|150.65|80400
1686924300000|2023-06-16 14:05:00|150.95|150.85|151|150.95|151|150.95|150.85|150.75|43772
1686924600000|2023-06-16 14:10:00|151.05|150.9|151.15|151.05|151.15|151.05|150.95|150.9|115625
1686924900000|2023-06-16 14:15:00|151.1|151|151.1|151.05|151.2|151.15|151|150.9|113271
1686925200000|2023-06-16 14:20:00|151.05|150.95|151.2|151.1|151.25|151.2|151|150.95|16427
1686925500000|2023-06-16 14:25:00|151.25|151.15|151.35|151.3|151.4|151.3|151.15|151.1|53422
1686925800000|2023-06-16 14:30:00|151.4|151.35|151.25|151.2|151.4|151.35|151.25|151.2|35906
1686926100000|2023-06-16 14:35:00|151.2|151.15|151.15|151.1|151.25|151.2|151|150.9|80694
1686926400000|2023-06-16 14:40:00|151.1|151.05|151.05|150.95|151.15|151.05|151|150.95|38730
1686926700000|2023-06-16 14:45:00|151.1|151|151.2|151.15|151.25|151.15|151.05|151|25952
1686927000000|2023-06-16 14:50:00|151.25|151.2|151.2|151.1|151.25|151.2|151.15|151.1|97863
1686927300000|2023-06-16 14:55:00|151.25|151.15|151|150.9|151.25|151.2|151|150.9|76996
1686927600000|2023-06-16 15:00:00|150.95|150.85|151|150.9|151|150.95|150.8|150.7|48967
1686927900000|2023-06-16 15:05:00|150.95|150.95|151.1|151.05|151.15|151.05|150.85|150.75|19591
1686928200000|2023-06-16 15:10:00|151.05|151|151.1|151.05|151.15|151.1|151.05|150.95|37979
1686928500000|2023-06-16 15:15:00|151|150.9|151.05|150.95|151.05|150.95|150.95|150.85|36005
1686928800000|2023-06-16 15:20:00|151|150.9|150.8|150.7|151|150.9|150.75|150.65|106852
1686929100000|2023-06-16 15:25:00|150.85|150.75|150.7|150.6|150.85|150.75|150.6|150.55|66529
1687158000000|2023-06-19 07:00:00|151.2|150.7|153.75|153.4|153.85|153.4|150.95|150.7|239944
1687158300000|2023-06-19 07:05:00|153.7|153.2|153.25|153|154.2|154.05|153.05|152.8|587456
1687158600000|2023-06-19 07:10:00|153.2|153.05|153.9|153.7|154.15|153.95|153.2|153.05|99526
1687158900000|2023-06-19 07:15:00|153.95|153.65|153.6|153.4|153.95|153.85|153.55|153.3|45907
1687159200000|2023-06-19 07:20:00|153.55|153.45|153.4|153.25|153.7|153.5|153.35|153.25|135421
1687159500000|2023-06-19 07:25:00|153.5|153.3|153.65|153.5|153.8|153.7|153.5|153.3|102848
1687159800000|2023-06-19 07:30:00|153.6|153.55|153.95|153.85|153.95|153.85|153.55|153.4|47530
1687160100000|2023-06-19 07:35:00|154|153.95|154.4|154.2|154.7|154.55|154|153.9|122020
1687160400000|2023-06-19 07:40:00|154.35|154.15|153.65|153.5|154.35|154.2|153.65|153.5|130740
1687160700000|2023-06-19 07:45:00|153.75|153.6|153.05|152.9|153.75|153.65|153.05|152.85|51733
1687161000000|2023-06-19 07:50:00|153.2|152.95|153.4|153.25|153.6|153.45|153.15|152.9|45246
1687161300000|2023-06-19 07:55:00|153.5|153.4|153|152.85|153.55|153.45|152.9|152.75|31461
1687161600000|2023-06-19 08:00:00|152.95|152.8|153.25|153.1|153.25|153.1|152.95|152.8|36179
1687161900000|2023-06-19 08:05:00|153.2|153.05|153|152.85|153.25|153.05|152.65|152.5|54116
1687162200000|2023-06-19 08:10:00|152.95|152.9|152.7|152.6|152.95|152.9|152.7|152.55|11932
1687162500000|2023-06-19 08:15:00|152.75|152.45|152.55|152.4|152.75|152.45|152.4|152.3|14913
1687162800000|2023-06-19 08:20:00|152.45|152.35|152.65|152.55|152.65|152.55|152.45|152.35|32298
1687163100000|2023-06-19 08:25:00|152.5|152.35|152.2|152.1|152.6|152.5|152.2|152.05|60056
1687163400000|2023-06-19 08:30:00|152.3|152.2|152.35|152.25|152.4|152.3|152.3|152.15|22791
1687163700000|2023-06-19 08:35:00|152.25|152.2|152.3|152.2|152.3|152.25|152.2|152.1|60467
1687164000000|2023-06-19 08:40:00|152.4|152.25|152.45|152.35|152.5|152.4|152.2|152.05|44103
1687164300000|2023-06-19 08:45:00|152.5|152.4|152.65|152.55|152.7|152.55|152.45|152.35|17412
1687164600000|2023-06-19 08:50:00|152.6|152.5|152.55|152.45|152.7|152.6|152.5|152.35|15083
1687164900000|2023-06-19 08:55:00|152.6|152.5|152.6|152.5|152.7|152.6|152.55|152.5|13231
1687165200000|2023-06-19 09:00:00|152.65|152.55|152.75|152.65|152.85|152.75|152.6|152.5|58560
1687165500000|2023-06-19 09:05:00|152.8|152.7|152.8|152.75|152.85|152.8|152.8|152.7|6981
1687165800000|2023-06-19 09:10:00|152.7|152.6|152.95|152.85|152.95|152.85|152.7|152.6|16641
1687166100000|2023-06-19 09:15:00|152.9|152.9|152.7|152.6|152.9|152.9|152.7|152.6|20130
1687166400000|2023-06-19 09:20:00|152.75|152.65|152.85|152.75|152.85|152.75|152.75|152.65|38014
1687166700000|2023-06-19 09:25:00|152.75|152.65|152.85|152.75|152.85|152.8|152.65|152.55|25677
1687167000000|2023-06-19 09:30:00|152.9||152.85||152.9||152.85||3451
1687167300000|2023-06-19 09:35:00|152.8|152.65|152.8|152.7|152.8|152.7|152.75|152.65|5699
1687167600000|2023-06-19 09:40:00|152.7|152.6|152.7|152.6|152.8|152.65|152.65|152.55|22207
1687167900000|2023-06-19 09:45:00|152.65|152.5|152.7|152.6|152.7|152.6|152.6|152.5|20471
1687168200000|2023-06-19 09:50:00|152.65|152.65|152.8|152.7|152.8|152.7|152.65|152.65|22008
1687168500000|2023-06-19 09:55:00|152.75|152.65|152.7|152.6|152.75|152.65|152.65|152.6|9631
1687168800000|2023-06-19 10:00:00|152.75|152.65|152.75|152.65|152.8|152.7|152.75|152.65|21097
1687169100000|2023-06-19 10:05:00|||||||||9324
1687169400000|2023-06-19 10:10:00|152.7|152.6|152.7|152.6|152.75|152.65|152.65|152.6|4843
1687169700000|2023-06-19 10:15:00|152.65|152.5|152.7|152.6|152.7|152.6|152.6|152.5|5023
1687170000000|2023-06-19 10:20:00|152.65|152.55|152.4|152.3|152.65|152.55|152.4|152.3|18396
1687170300000|2023-06-19 10:25:00|152.45|152.35|152.45|152.35|152.45|152.35|152.4|152.3|2277
1687170600000|2023-06-19 10:30:00|152.4|152.3|152.4|152.3|152.4|152.3|152.3|152.2|5251
1687170900000|2023-06-19 10:35:00|152.35|152.25|152.45|152.35|152.45|152.35|152.35|152.25|38369
1687171200000|2023-06-19 10:40:00|152.4|152.3|152.55|152.45|152.65|152.6|152.4|152.25|33088
1687171500000|2023-06-19 10:45:00|152.6|152.5|152.45|152.35|152.6|152.5|152.45|152.35|13211
1687171800000|2023-06-19 10:50:00|152.5|152.4|152.5|152.4|152.55|152.45|152.5|152.4|16379
1687172100000|2023-06-19 10:55:00|152.45|152.35|152.6|152.5|152.65|152.55|152.45|152.35|26859
1687172400000|2023-06-19 11:00:00|152.7|152.6|152.8|152.7|152.8|152.7|152.65|152.55|18177
1687172700000|2023-06-19 11:05:00|152.75|152.65|152.8|152.7|152.8|152.7|152.75|152.65|10604
1687173000000|2023-06-19 11:10:00|152.85|152.75|152.85|152.75|152.85|152.8|152.85|152.75|20304
1687173300000|2023-06-19 11:15:00|152.95|152.9|152.9|152.85|153.1|153|152.9|152.8|48711
1687173600000|2023-06-19 11:20:00|152.85|152.8|152.9|152.8|152.9|152.8|152.85|152.75|40514
1687173900000|2023-06-19 11:25:00|152.95|152.85|152.9|152.8|152.95|152.85|152.9|152.8|4167
1687174200000|2023-06-19 11:30:00|152.85|152.75|152.8|152.7|152.85|152.75|152.75|152.65|28554
1687174500000|2023-06-19 11:35:00|152.75|152.65|152.6|152.5|152.8|152.65|152.6|152.5|10718
1687174800000|2023-06-19 11:40:00|152.55|152.45|152.5|152.4|152.55|152.45|152.5|152.4|16832
1687175100000|2023-06-19 11:45:00|152.4|152.3|152.45|152.35|152.55|152.45|152.4|152.3|113240
1687175400000|2023-06-19 11:50:00|152.5|152.4|152.45|152.35|152.55|152.45|152.45|152.35|23747
1687175700000|2023-06-19 11:55:00|152.5|152.4|152.7|152.6|152.7|152.6|152.45|152.35|21387
1687176000000|2023-06-19 12:00:00|152.65|152.55|153.15|153.05|153.3|153.15|152.65|152.55|95551
1687176300000|2023-06-19 12:05:00|153.1|153|153|152.9|153.1|153|153|152.9|14243
1687176600000|2023-06-19 12:10:00|153.05|152.95|153|152.9|153.05|152.95|152.95|152.85|12342
1687176900000|2023-06-19 12:15:00|153.05|152.95|152.85|152.75|153.05|153|152.85|152.75|77345
1687177200000|2023-06-19 12:20:00|152.9|152.8|152.95|152.85|152.95|152.85|152.9|152.8|70520
1687177500000|2023-06-19 12:25:00|153|152.9|153|152.9|153|152.9|152.95|152.8|39674
1687177800000|2023-06-19 12:30:00|152.95|152.95|153.15|153.05|153.3|153.2|152.95|152.95|36704
1687178100000|2023-06-19 12:35:00|153.2|153.1|153.2|153.1|153.2|153.1|153.2|153.1|1713
1687178400000|2023-06-19 12:40:00|153.25|153.15|153.15|153.05|153.3|153.2|153.15|153.05|9535
1687178700000|2023-06-19 12:45:00|153.2|153.1|153.3|153.2|153.35|153.3|153.2|153.1|202743
1687179000000|2023-06-19 12:50:00|153.25|153.1|153.2|153.1|153.3|153.2|153.2|153.1|65048
1687179300000|2023-06-19 12:55:00|153.15|153.05|153.2|153.1|153.25|153.1|153.15|153.05|57680
1687179600000|2023-06-19 13:00:00|153.15|153.15|153.45|153.35|153.45|153.35|153.15|153.15|31239
1687179900000|2023-06-19 13:05:00|153.3|153.2|153.35|153.25|153.35|153.25|153.3|153.2|32547
1687180200000|2023-06-19 13:10:00|153.45|153.3|153.25|153.15|153.45|153.3|153.2|153.1|29811
1687180500000|2023-06-19 13:15:00|153.3|153.2|153.3|153.2|153.3|153.2|153.25|153.15|24382
1687180800000|2023-06-19 13:20:00|153.25|153.15|153.2|153.15|153.3|153.2|153.2|153.15|25191
1687181100000|2023-06-19 13:25:00|153.25|153.1|152.85|152.75|153.25|153.15|152.85|152.75|129101
1687181400000|2023-06-19 13:30:00|152.9|152.8|152.85|152.8|153|152.9|152.8|152.75|16377
1687181700000|2023-06-19 13:35:00|152.8|152.7|152.85|152.75|152.85|152.75|152.6|152.45|48739
1687182000000|2023-06-19 13:40:00|152.8|152.65|152.75|152.65|152.85|152.75|152.6|152.5|45809
1687182300000|2023-06-19 13:45:00|152.7|152.55|152.65|152.55|152.7|152.6|152.5|152.4|42499
1687182600000|2023-06-19 13:50:00|152.7|152.65|152.6|152.5|152.7|152.65|152.5|152.45|33707
1687182900000|2023-06-19 13:55:00|152.65|152.55|152.4|152.3|152.65|152.55|152.3|152.25|47089
1687183200000|2023-06-19 14:00:00|152.35|152.25|152.8|152.7|152.8|152.7|152.35|152.25|46913
1687183500000|2023-06-19 14:05:00|152.85|152.75|152.85|152.75|152.9|152.8|152.7|152.65|11435
1687183800000|2023-06-19 14:10:00|152.9|152.8|152.85|152.75|152.95|152.85|152.8|152.7|20612
1687184100000|2023-06-19 14:15:00|152.65|152.55|152.7|152.6|152.7|152.6|152.6|152.5|65885
1687184400000|2023-06-19 14:20:00|152.65|152.55|152.7|152.65|152.7|152.65|152.65|152.55|9407
1687184700000|2023-06-19 14:25:00|152.65|152.6|152.75|152.65|152.75|152.65|152.65|152.55|32751
1687185000000|2023-06-19 14:30:00|152.7|152.7|152.75|152.7|152.8|152.7|152.65|152.55|48100
1687185300000|2023-06-19 14:35:00|152.8|152.65|152.75|152.65|152.8|152.7|152.7|152.65|16801
1687185600000|2023-06-19 14:40:00|152.85|152.7|152.85|152.75|152.85|152.75|152.75|152.7|17658
1687185900000|2023-06-19 14:45:00|152.8|152.8|152.75|152.65|152.85|152.8|152.75|152.65|8188
1687186200000|2023-06-19 14:50:00|152.7|152.6|152.55|152.5|152.75|152.65|152.5|152.45|16052
1687186500000|2023-06-19 14:55:00|152.5|152.45|152.4|152.3|152.5|152.45|152.35|152.25|30516
1687186800000|2023-06-19 15:00:00|152.35|152.35|152.65|152.55|152.65|152.6|152.35|152.3|38601
1687187100000|2023-06-19 15:05:00|152.6|152.6|153.15|153.05|153.15|153.05|152.6|152.6|54962
1687187400000|2023-06-19 15:10:00|153.2|153.1|153.45|153.35|153.5|153.45|153.15|153.1|42565
1687187700000|2023-06-19 15:15:00|153.5|153.4|153.45|153.4|153.5|153.45|153.45|153.4|29372
1687188000000|2023-06-19 15:20:00|153.5|153.45|153.65|153.6|153.65|153.6|153.45|153.4|85578
1687188300000|2023-06-19 15:25:00|153.6|153.55|153.65|153.6|153.7|153.6|153.6|153.55|70996
1687244400000|2023-06-20 07:00:00|153.95|153.55|154.8|154.5|154.9|154.65|153.85|153.55|240571
1687244700000|2023-06-20 07:05:00|154.75|154.45|154.75|154.55|155.2|155.05|154.6|154.4|135426
1687245000000|2023-06-20 07:10:00|154.7|154.5|154.25|154.1|154.7|154.5|154.05|153.85|72743
1687245300000|2023-06-20 07:15:00|154.05|153.9|154.55|154.35|154.65|154.55|154.05|153.9|73532
1687245600000|2023-06-20 07:20:00|154.6|154.4|154|153.85|154.6|154.4|154|153.85|47670
1687245900000|2023-06-20 07:25:00|153.95|153.8|154.05|153.95|154.15|154|153.95|153.8|39569
1687246200000|2023-06-20 07:30:00|154|153.9|154.35|154.2|154.35|154.25|153.85|153.75|33705
1687246500000|2023-06-20 07:35:00|154.45|154.25|154.35|154.2|154.45|154.35|154.3|154.2|26051
1687246800000|2023-06-20 07:40:00|154.25|154.15|154|153.9|154.3|154.15|154|153.9|12948
1687247100000|2023-06-20 07:45:00|153.95|153.8|154.05|153.95|154.05|153.95|153.9|153.75|26057
1687247400000|2023-06-20 07:50:00|154.1|154|154.15|154|154.15|154.05|153.95|153.8|50962
1687247700000|2023-06-20 07:55:00|154.2|154.1|154.4|154.25|154.5|154.4|154.05|153.95|44275
1687248000000|2023-06-20 08:00:00|154.45|154.3|154.05|153.9|154.5|154.4|154.05|153.9|38867
1687248300000|2023-06-20 08:05:00|154|153.95|154.05|153.9|154.15|154.05|154|153.9|9783
1687248600000|2023-06-20 08:10:00|154|153.95|154|153.9|154.1|154|153.9|153.8|18705
1687248900000|2023-06-20 08:15:00|154.05|153.95|154|153.9|154.15|154|154|153.9|14096
1687249200000|2023-06-20 08:20:00|154.1|153.85|154.1|154|154.25|154.15|154.05|153.85|36717
1687249500000|2023-06-20 08:25:00|153.95|153.95|153.8|153.7|153.95|154|153.8|153.65|14098
1687249800000|2023-06-20 08:30:00|153.7|153.6|153.4|153.25|153.8|153.7|153.4|153.25|27317
1687250100000|2023-06-20 08:35:00|153.35|153.2|153.1|152.95|153.4|153.2|153.05|152.95|47756
1687250400000|2023-06-20 08:40:00|153.2|153|153.2|153.1|153.25|153.15|153.15|153|52301
1687250700000|2023-06-20 08:45:00|153.25|153.2|153.35|153.25|153.35|153.25|153.05|152.95|30693
1687251000000|2023-06-20 08:50:00|153.3|153.2|153.7|153.55|153.7|153.55|153.3|153.2|34328
1687251300000|2023-06-20 08:55:00|153.8|153.6|154.2|154.05|154.2|154.05|153.8|153.55|35341
1687251600000|2023-06-20 09:00:00|154.15|154.1|154.35|154.3|154.4|154.35|154.1|154.05|52708
1687251900000|2023-06-20 09:05:00|154.4|154.35|154.05|153.95|154.45|154.35|154.05|153.9|95454
1687252200000|2023-06-20 09:10:00|154.1|153.85|154.3|154.2|154.4|154.25|154|153.85|12989
1687252500000|2023-06-20 09:15:00|154.35|154.25|154.4|154.25|154.45|154.35|154.1|154.05|51197
1687252800000|2023-06-20 09:20:00|154.35|154.3|154.15|154.05|154.4|154.3|154.15|154|23502
1687253100000|2023-06-20 09:25:00|154.2|154.1|154.35|154.25|154.35|154.25|154.15|154.05|56913
1687253400000|2023-06-20 09:30:00|154.4|154.3|154.5|154.4|154.5|154.4|154.35|154.25|55879
1687253700000|2023-06-20 09:35:00|154.6|154.45|154.55|154.45|154.65|154.55|154.55|154.45|35032
1687254000000|2023-06-20 09:40:00|154.5|154.35|154.5|154.4|154.6|154.4|154.5|154.35|25783
1687254300000|2023-06-20 09:45:00|154.55|154.35|154.35|154.25|154.55|154.35|154.35|154.25|49392
1687254600000|2023-06-20 09:50:00|154.3|154.2|154.5|154.4|154.55|154.45|154.3|154.2|65243
1687254900000|2023-06-20 09:55:00|154.6|154.45|154.6|154.5|154.6|154.55|154.45|154.35|21582
1687255200000|2023-06-20 10:00:00|154.65|154.55|154.55|154.45|154.65|154.55|154.55|154.45|32930
1687255500000|2023-06-20 10:05:00|154.6|154.5|154.6|154.5|154.65|154.6|154.6|154.5|37489
1687255800000|2023-06-20 10:10:00|154.65|154.55|154.5|154.45|154.65|154.55|154.4|154.3|46744
1687256100000|2023-06-20 10:15:00|154.55|154.4|154.8|154.7|154.8|154.7|154.45|154.35|49440
1687256400000|2023-06-20 10:20:00|154.75|154.75|155.4|155.3|155.55|155.45|154.7|154.6|216263
1687256700000|2023-06-20 10:25:00|155.75|155.55|155.95|155.8|156.6|156.4|155.6|155.5|280443
1687257000000|2023-06-20 10:30:00|156.3|156.15|156.5|156.35|156.65|156.5|156.15|156|45768
1687257300000|2023-06-20 10:35:00|156.4|156.2|157.1|156.95|157.1|156.95|156.4|156.2|416480
1687257600000|2023-06-20 10:40:00|157|156.9|157|156.85|157.1|157|156.8|156.65|69853
1687257900000|2023-06-20 10:45:00|156.85|156.9|157.45|157.3|157.45|157.35|156.85|156.7|100091
1687258200000|2023-06-20 10:50:00|157.55|157.4|157.65|157.5|157.75|157.65|157.45|157.3|117787
1687258500000|2023-06-20 10:55:00|157.55|157.55|157.1|157|157.55|157.55|157.1|157|117852
1687258800000|2023-06-20 11:00:00|157.3|156.95|157.35|157.2|157.5|157.35|157.3|156.95|38291
1687259100000|2023-06-20 11:05:00|157.2|157.15|157.5|157.4|157.5|157.45|157|156.85|163047
1687259400000|2023-06-20 11:10:00|157.55|157.45|157.5|157.35|157.7|157.55|157.5|157.35|112168
1687259700000|2023-06-20 11:15:00|157.45|157.3|157.6|157.45|157.6|157.45|157.35|157.25|190551
1687260000000|2023-06-20 11:20:00|157.55|157.35|156.8|156.7|157.6|157.35|156.8|156.7|68044
1687260300000|2023-06-20 11:25:00|156.85|156.75|157.2|157.05|157.4|157.3|156.85|156.75|77914
1687260600000|2023-06-20 11:30:00|157.15|157.1|157|156.9|157.15|157.1|156.75|156.65|112116
1687260900000|2023-06-20 11:35:00|157.05|156.95|157.4|157.25|157.4|157.25|157.05|156.95|120075
1687261200000|2023-06-20 11:40:00|157.35|157.45|157.65|157.55|157.65|157.6|157.3|157.45|80945
1687261500000|2023-06-20 11:45:00|157.85|157.7|157.7|157.6|157.9|157.75|157.5|157.35|164340
1687261800000|2023-06-20 11:50:00|157.8|157.65|157.9|157.8|157.95|157.85|157.7|157.6|83447
1687262100000|2023-06-20 11:55:00|157.85|157.75|157.95|157.85|158|157.9|157.85|157.75|117033
1687262400000|2023-06-20 12:00:00|158|157.9|157.95|157.8|158.1|157.95|157.75|157.7|86781
1687262700000|2023-06-20 12:05:00|158|157.85|157.95|157.85|158.05|157.95|157.85|157.75|48102
1687263000000|2023-06-20 12:10:00|157.9|157.8|158|157.85|158.1|158|157.65|157.5|79560
1687263300000|2023-06-20 12:15:00|157.95|157.8|158.1|157.95|158.15|158.05|157.85|157.75|33834
1687263600000|2023-06-20 12:20:00|158.05|158|158.2|158.05|158.4|158.3|158.05|158|176355
1687263900000|2023-06-20 12:25:00|158.25|158.1|158.5|158.15|158.5|158.3|158.15|158.05|102072
1687264200000|2023-06-20 12:30:00|158.25|158.1|157.4|157.3|158.5|158.2|157.4|157.25|63980
1687264500000|2023-06-20 12:35:00|157.35|157.25|157.45|157.35|157.55|157.45|157.25|157.1|69697
1687264800000|2023-06-20 12:40:00|157.4|157.3|157.15|157.05|157.45|157.35|157.15|157.05|82536
1687265100000|2023-06-20 12:45:00|157.25|157.1|157.25|157.15|157.4|157.3|157.25|157.1|76489
1687265400000|2023-06-20 12:50:00|157.3|157.25|157.35|157.25|157.35|157.3|157.25|157.15|37620
1687265700000|2023-06-20 12:55:00|157.3|157.15|157.05|156.95|157.35|157.2|157.05|156.95|62357
1687266000000|2023-06-20 13:00:00|157.1|156.9|157.3|157.2|157.35|157.2|157.1|156.9|13836
1687266300000|2023-06-20 13:05:00|157.25|157.05|157.15|157.05|157.35|157.25|157.15|157.05|182672
1687266600000|2023-06-20 13:10:00|157.05|156.95|157.35|157.25|157.35|157.25|157|156.9|37009
1687266900000|2023-06-20 13:15:00|157.4|157.3|157.6|157.5|157.6|157.5|157.25|157.15|127357
1687267200000|2023-06-20 13:20:00|157.5|157.4|157.6|157.5|157.65|157.55|157.4|157.35|145424
1687267500000|2023-06-20 13:25:00|157.55|157.55|157.35|157.25|157.75|157.65|157.35|157.25|375289
1687267800000|2023-06-20 13:30:00|157.3|157.15|157.8|157.65|157.8|157.7|156.9|156.8|121047
1687268100000|2023-06-20 13:35:00|157.75|157.6|158.05|158|158.1|158|157.7|157.6|80710
1687268400000|2023-06-20 13:40:00|158|157.95|158.2|158.15|158.35|158.25|158|157.9|117619
1687268700000|2023-06-20 13:45:00|158.1|158|158.15|158.05|158.2|158.1|157.95|157.9|106715
1687269000000|2023-06-20 13:50:00|158.2|158.1|158.15|158.1|158.2|158.1|158.05|157.95|49964
1687269300000|2023-06-20 13:55:00|158.2|158.2|158.15|158.05|158.3|158.2|158.1|158|140039
1687269600000|2023-06-20 14:00:00|158.1|158|158.15|158.05|158.15|158.1|157.95|157.85|121151
1687269900000|2023-06-20 14:05:00|158.2|158|158.05|158|158.2|158.1|158.05|157.95|312924
1687270200000|2023-06-20 14:10:00|158|157.95|157.35|157.25|158|158|157.35|157.25|158157
1687270500000|2023-06-20 14:15:00|157.3|157.2|156.9|156.8|157.3|157.2|156.9|156.8|48337
1687270800000|2023-06-20 14:20:00|156.95|156.85|156.8|156.75|156.95|156.85|156.6|156.45|136243
1687271100000|2023-06-20 14:25:00|156.85|156.8|156.8|156.7|156.9|156.85|156.8|156.7|40875
1687271400000|2023-06-20 14:30:00|156.75|156.65|156.7|156.6|156.95|156.85|156.65|156.6|45682
1687271700000|2023-06-20 14:35:00|156.65|156.5|156.8|156.7|156.85|156.8|156.6|156.5|86607
1687272000000|2023-06-20 14:40:00|156.85|156.75|157.15|157.1|157.15|157.1|156.75|156.7|1139020
1687272300000|2023-06-20 14:45:00|157.1|157|157.1|157|157.15|157.05|157.05|156.95|58681
1687272600000|2023-06-20 14:50:00|157.05|157.05|156.8|156.75|157.15|157.1|156.8|156.75|122017
1687272900000|2023-06-20 14:55:00|156.75|156.7|156.95|156.9|157|156.95|156.75|156.7|43215
1687273200000|2023-06-20 15:00:00|157|156.95|157.1|157.05|157.1|157.05|156.95|156.85|52829
1687273500000|2023-06-20 15:05:00|157.05|157|157.2|157.1|157.2|157.15|157.05|157|44019
1687273800000|2023-06-20 15:10:00|157.15|157.15|156.95|156.9|157.25|157.2|156.95|156.85|53362
1687274100000|2023-06-20 15:15:00|157|156.85|157|156.95|157.05|156.95|156.8|156.7|68147
1687274400000|2023-06-20 15:20:00|157.05|156.9|156.95|156.85|157.1|157|156.9|156.85|55963
1687274700000|2023-06-20 15:25:00|156.9|156.9|156.65|156.55|157.05|157|156.6|156.5|222423
1687330800000|2023-06-21 07:00:00|156.4|155.35|156.4|156.2|156.7|156.45|155.75|155.35|243044
1687331100000|2023-06-21 07:05:00|156.5|156.15|156.65|156.45|156.8|156.55|156.5|156.1|66219
1687331400000|2023-06-21 07:10:00|156.6|156.4|155.9|155.8|156.6|156.4|155.85|155.65|125917
1687331700000|2023-06-21 07:15:00|155.8|155.7|155.95|155.8|155.95|155.8|155.6|155.5|127240
1687332000000|2023-06-21 07:20:00|156|155.85|155.65|155.55|156|155.85|155.65|155.5|111583
1687332300000|2023-06-21 07:25:00|155.6|155.5|155.8|155.7|155.9|155.8|155.6|155.5|47865
1687332600000|2023-06-21 07:30:00|155.75|155.5|156.25|156.15|156.3|156.15|155.55|155.5|24986
1687332900000|2023-06-21 07:35:00|156.2|156.1|156.35|156.25|156.45|156.35|156.1|156.05|43701
1687333200000|2023-06-21 07:40:00|156.25|156.15|156.35|156.25|156.4|156.25|156.25|156.1|33843
1687333500000|2023-06-21 07:45:00|156.3|156.2|156.45|156.35|156.5|156.35|156.2|156.1|21659
1687333800000|2023-06-21 07:50:00|156.4|156.25|156.55|156.45|156.55|156.45|156.35|156.25|51244
1687334100000|2023-06-21 07:55:00|156.5|156.4|156.4|156.3|156.5|156.5|156.3|156.15|23929
1687334400000|2023-06-21 08:00:00|156.55|156.35|156.65|156.55|156.65|156.55|156.5|156.35|29765
1687334700000|2023-06-21 08:05:00|156.8|156.65|156.8|156.65|156.85|156.8|156.65|156.55|20556
1687335000000|2023-06-21 08:10:00|156.75|156.7|156.75|156.65|156.85|156.8|156.75|156.65|27786
1687335300000|2023-06-21 08:15:00|156.8|156.7|157|156.9|157|156.95|156.75|156.7|27640
1687335600000|2023-06-21 08:20:00|157.1|157|157|156.9|157.15|157.05|157|156.9|27659
1687335900000|2023-06-21 08:25:00|157.05|156.95|156.9|156.8|157.05|156.95|156.9|156.8|40333
1687336200000|2023-06-21 08:30:00|156.95|156.85|156.85|156.8|157|156.85|156.85|156.8|11971
1687336500000|2023-06-21 08:35:00|156.9|156.85|157.25|157.15|157.25|157.15|156.9|156.8|15647
1687336800000|2023-06-21 08:40:00|157.2|157.2|157.35|157.25|157.5|157.4|157.2|157.2|30613
1687337100000|2023-06-21 08:45:00|157.3|157.2|157.5|157.4|157.5|157.4|157.3|157.2|41838
1687337400000|2023-06-21 08:50:00|157.45|157.35|157.45|157.35|157.45|157.4|157.4|157.3|24487
1687337700000|2023-06-21 08:55:00|157.4|157.3|157.7|157.6|157.7|157.65|157.4|157.3|8397
1687338000000|2023-06-21 09:00:00|158.15|157.65|158.3|158.15|158.45|158.3|157.95|157.6|98213
1687338300000|2023-06-21 09:05:00|158.25|158.05|158.3|158.2|158.3|158.2|158.15|158.05|43604
1687338600000|2023-06-21 09:10:00|158.45|158.25|158.4|158.3|158.5|158.4|158.3|158.2|64959
1687338900000|2023-06-21 09:15:00|158.35|158.25|158.3|158.15|158.35|158.25|158.25|158.15|59637
1687339200000|2023-06-21 09:20:00|158.25|158.05|158.2|158.05|158.25|158.1|158.1|157.95|72909
1687339500000|2023-06-21 09:25:00|158.15|158|158.35|158.25|158.35|158.25|157.95|157.85|46352
1687339800000|2023-06-21 09:30:00|158.45|158.3|158.6|158.5|158.75|158.65|158.45|158.3|355424
1687340100000|2023-06-21 09:35:00|158.7|158.6|158.65|158.55|158.75|158.65|158.65|158.5|134482
1687340400000|2023-06-21 09:40:00|158.6|158.5|158.7|158.6|158.75|158.65|158.6|158.5|37717
1687340700000|2023-06-21 09:45:00|158.75|158.65|158.9|158.8|158.95|158.8|158.7|158.6|51061
1687341000000|2023-06-21 09:50:00|158.95|158.85|159.3|159.2|159.3|159.25|158.95|158.85|481886
1687341300000|2023-06-21 09:55:00|159.25|159.15|159.25|159.15|159.5|159.4|159.25|159.1|142796
1687341600000|2023-06-21 10:00:00|159.2|159.1|159.45|159.35|159.65|159.55|159.1|159|276730
1687341900000|2023-06-21 10:05:00|159.35|159.25|159.4|159.35|159.55|159.4|159.35|159.2|33032
1687342200000|2023-06-21 10:10:00|159.35|159.25|159.25|159.15|159.4|159.3|159.25|159.1|81311
1687342500000|2023-06-21 10:15:00|159.2|159.1|158.9|158.8|159.25|159.15|158.8|158.65|35598
1687342800000|2023-06-21 10:20:00|159|158.95|159.05|158.95|159.1|159|159|158.9|35493
1687343100000|2023-06-21 10:25:00|159.1|159|159.05|158.95|159.35|159.3|159.05|158.9|241179
1687343400000|2023-06-21 10:30:00|159.25|159.15|158.6|158.5|159.3|159.15|158.6|158.45|856438
1687343700000|2023-06-21 10:35:00|158.55|158.45|158.45|158.35|158.65|158.55|158.4|158.3|36492
1687344000000|2023-06-21 10:40:00|158.4|158.3|158.1|157.95|158.45|158.3|158.05|157.95|201785
1687344300000|2023-06-21 10:45:00|158.15|158|158.2|158.1|158.3|158.2|158.15|158|31008
1687344600000|2023-06-21 10:50:00|158.15|158.05|158.2|158.1|158.3|158.2|158.05|157.95|42753
1687344900000|2023-06-21 10:55:00|158.25|158.15|158.25|158.1|158.25|158.15|158.15|158.05|20841
1687345200000|2023-06-21 11:00:00|158.2|158.15|158.35|158.25|158.35|158.3|158.2|158.15|35530
1687345500000|2023-06-21 11:05:00|158.3|158.2|158.3|158.2|158.35|158.25|158.25|158.2|18390
1687345800000|2023-06-21 11:10:00|158.25|158.15|158.05|157.95|158.25|158.15|158|157.9|37778
1687346100000|2023-06-21 11:15:00|158|157.9|157.7|157.6|158|157.9|157.6|157.5|107503
1687346400000|2023-06-21 11:20:00|157.65|157.55|157.55|157.45|157.65|157.55|157.5|157.4|71955
1687346700000|2023-06-21 11:25:00|157.45|157.35|157.35|157.25|157.55|157.4|157.3|157.2|56252
1687347000000|2023-06-21 11:30:00|157.4|157.3|157.4|157.3|157.45|157.3|157.35|157.25|27958
1687347300000|2023-06-21 11:35:00|157.35|157.25|157|156.9|157.35|157.25|157|156.9|132217
1687347600000|2023-06-21 11:40:00|157.05|156.95|156.95|156.9|157.05|156.95|156.8|156.7|69912
1687347900000|2023-06-21 11:45:00|157.05|156.95|157.1|157|157.15|157.1|157|156.9|20831
1687348200000|2023-06-21 11:50:00|157.05|156.95|157.05|156.95|157.05|156.95|156.9|156.8|33765
1687348500000|2023-06-21 11:55:00|157.15|157.05|157.15|157.05|157.2|157.1|157.1|157.05|32803
1687348800000|2023-06-21 12:00:00|157.1|156.9|157.1|157|157.1|157|157|156.9|11146
1687349100000|2023-06-21 12:05:00|157.15|157.05|157.05|156.95|157.15|157.1|157|156.9|39794
1687349400000|2023-06-21 12:10:00|157.1|157.05|157|156.9|157.15|157.05|156.95|156.85|18538
1687349700000|2023-06-21 12:15:00|157.1|156.95|156.9|156.8|157.1|157|156.85|156.75|34225
1687350000000|2023-06-21 12:20:00|156.85|156.75|156.75|156.65|156.9|156.8|156.75|156.65|36214
1687350300000|2023-06-21 12:25:00|156.8|156.7|156.9|156.8|156.95|156.85|156.8|156.7|42843
1687350600000|2023-06-21 12:30:00|156.95|156.85|156.8|156.7|157|156.85|156.8|156.7|40249
1687350900000|2023-06-21 12:35:00|156.85|156.8|157|156.9|157|156.9|156.8|156.7|139913
1687351200000|2023-06-21 12:40:00|156.9|156.85|157|156.9|157.1|156.95|156.9|156.85|23300
1687351500000|2023-06-21 12:45:00|156.95|156.85|157.1|157|157.1|157|156.95|156.85|22020
1687351800000|2023-06-21 12:50:00|157.2|157.15|157.05|156.95|157.2|157.15|157.05|156.95|18328
1687352100000|2023-06-21 12:55:00|157.15|157|157.05|156.95|157.25|157.15|156.9|156.85|28257
1687352400000|2023-06-21 13:00:00|157|156.9|156.85|156.75|157|156.9|156.8|156.75|12268
1687352700000|2023-06-21 13:05:00|156.9|156.8|156.85|156.8|156.9|156.8|156.85|156.75|23037
1687353000000|2023-06-21 13:10:00|156.9|156.75|156.9|156.8|156.95|156.8|156.85|156.75|16096
1687353300000|2023-06-21 13:15:00|156.95|156.85|156.95|156.8|157|156.9|156.9|156.8|33124
1687353600000|2023-06-21 13:20:00|156.9|156.85|157.15|157.05|157.15|157.05|156.85|156.75|16551
1687353900000|2023-06-21 13:25:00|157.1|157.1|157.45|157.35|157.45|157.35|157.1|157.1|34604
1687354200000|2023-06-21 13:30:00|157.4|157.3|157.4|157.35|157.45|157.35|157.2|157.1|84940
1687354500000|2023-06-21 13:35:00|157.5|157.3|157.4|157.3|157.55|157.45|157.35|157.25|53977
1687354800000|2023-06-21 13:40:00|157.45|157.35|157.45|157.35|157.45|157.4|157.3|157.25|30446
1687355100000|2023-06-21 13:45:00|157.55|157.45|157.55|157.45|157.75|157.7|157.55|157.45|25084
1687355400000|2023-06-21 13:50:00|157.5|157.4|157.3|157.2|157.6|157.5|157.25|157.15|39194
1687355700000|2023-06-21 13:55:00|157.35|157.25|156.95|156.85|157.35|157.25|156.95|156.85|18195
1687356000000|2023-06-21 14:00:00|156.85|156.75|156.85|156.75|156.95|156.85|156.7|156.65|114238
1687356300000|2023-06-21 14:05:00|156.9|156.8|156.75|156.7|156.95|156.85|156.75|156.7|33958
1687356600000|2023-06-21 14:10:00|156.7|156.65|156.7|156.65|156.95|156.85|156.7|156.6|33301
1687356900000|2023-06-21 14:15:00|156.75|156.7|157.15|157.05|157.15|157.05|156.7|156.7|32289
1687357200000|2023-06-21 14:20:00|157.1|157.15|157.15|157.05|157.35|157.25|157.1|157.05|38454
1687357500000|2023-06-21 14:25:00|157.1|157|157|156.9|157.1|157.05|156.95|156.85|19281
1687357800000|2023-06-21 14:30:00|156.95|156.85|157.05|156.95|157.1|157.05|156.85|156.8|43895
1687358100000|2023-06-21 14:35:00|156.95|156.85|157.25|157.15|157.25|157.15|156.85|156.75|35253
1687358400000|2023-06-21 14:40:00|157.3|157.2|157.2|157.1|157.35|157.25|157.2|157.1|33650
1687358700000|2023-06-21 14:45:00|157.25|157.15|157.4|157.3|157.5|157.45|157.25|157.15|78717
1687359000000|2023-06-21 14:50:00|157.35|157.35|157.75|157.65|157.75|157.65|157.35|157.35|24231
1687359300000|2023-06-21 14:55:00|157.7|157.7|158|157.95|158|157.95|157.7|157.65|80376
1687359600000|2023-06-21 15:00:00|158.05|157.9|157.8|157.7|158.05|157.9|157.8|157.7|47979
1687359900000|2023-06-21 15:05:00|157.85|157.75|157.45|157.35|157.9|157.85|157.45|157.35|59433
1687360200000|2023-06-21 15:10:00|157.35|157.25|157.55|157.45|157.6|157.5|157.35|157.25|47475
1687360500000|2023-06-21 15:15:00|157.6|157.5|157.9|157.8|158|157.9|157.45|157.35|83818
1687360800000|2023-06-21 15:20:00|157.85|157.85|158.1|158|158.2|158.1|157.8|157.7|71514
1687361100000|2023-06-21 15:25:00|158.05|157.9|157.75|157.65|158.1|158|157.7|157.6|126976
1687417200000|2023-06-22 07:00:00|156.3|155.85|157.5|157.25|157.55|157.35|156.15|155.85|106940
1687417500000|2023-06-22 07:05:00|157.65|157.3|157.45|157.25|157.75|157.6|157.35|157.15|69811
1687417800000|2023-06-22 07:10:00|157.4|157.2|156.75|156.6|157.4|157.25|156.7|156.55|72587
1687418100000|2023-06-22 07:15:00|156.8|156.65|156.95|156.8|157.2|157.05|156.7|156.6|48941
1687418400000|2023-06-22 07:20:00|157|156.85|155.85|155.7|157|156.85|155.7|155.55|116154
1687418700000|2023-06-22 07:25:00|155.8|155.6|154.3|154.15|155.95|155.8|154.3|154.15|276741
1687419000000|2023-06-22 07:30:00|154.35|154.2|155|154.85|155.35|155.25|154.35|154.1|180373
1687419300000|2023-06-22 07:35:00|155.15|155|154.8|154.65|155.25|155.05|154.6|154.45|52681
1687419600000|2023-06-22 07:40:00|154.85|154.7|154.8|154.7|154.85|154.7|154.45|154.35|44788
1687419900000|2023-06-22 07:45:00|154.85|154.75|154.35|154.2|155|154.85|154.35|154.2|47351
1687420200000|2023-06-22 07:50:00|154.5|154.35|154.7|154.6|154.75|154.65|154.4|154.3|103286
1687420500000|2023-06-22 07:55:00|154.75|154.65|155.25|155.15|155.3|155.15|154.75|154.65|192978
1687420800000|2023-06-22 08:00:00|155.3|155.2|155.35|155.2|155.5|155.35|155.15|155.05|53356
1687421100000|2023-06-22 08:05:00|155.4|155.25|155.7|155.6|155.8|155.65|155.4|155.25|64839
1687421400000|2023-06-22 08:10:00|155.65|155.5|155.75|155.65|155.8|155.75|155.5|155.4|21619
1687421700000|2023-06-22 08:15:00|155.8|155.7|155.65|155.5|155.8|155.7|155.55|155.45|41316
1687422000000|2023-06-22 08:20:00|155.6|155.55|155.85|155.75|155.95|155.9|155.6|155.5|48164
1687422300000|2023-06-22 08:25:00|155.95|155.8|155.75|155.65|156|155.9|155.75|155.65|237197
1687422600000|2023-06-22 08:30:00|155.65|155.5|155.9|155.75|155.9|155.8|155.65|155.5|73744
1687422900000|2023-06-22 08:35:00|155.95|155.8|156.2|156.05|156.2|156.1|155.95|155.8|4750
1687423200000|2023-06-22 08:40:00|156.15|156.1|156.5|156.45|156.5|156.45|156.15|156.1|28920
1687423500000|2023-06-22 08:45:00|156.6|156.5|156.25|156.15|156.6|156.5|156.25|156.15|29110
1687423800000|2023-06-22 08:50:00|156.35|156.2|155.85|155.75|156.4|156.25|155.85|155.75|35095
1687424100000|2023-06-22 08:55:00|155.8|155.65|156|155.85|156.05|155.95|155.75|155.65|11945
1687424400000|2023-06-22 09:00:00|156.05|155.9|156.45|156.3|156.45|156.3|156.05|155.9|7670
1687424700000|2023-06-22 09:05:00|156.4|156.35|156.3|156.2|156.45|156.4|156.3|156.2|100447
1687425000000|2023-06-22 09:10:00|156.4|156.25|156.35|156.3|156.5|156.4|156.35|156.25|63435
1687425300000|2023-06-22 09:15:00|156.25|156.25|156.1|156|156.25|156.25|155.9|155.75|82354
1687425600000|2023-06-22 09:20:00|156.2|156.05|155.8|155.65|156.2|156.1|155.75|155.65|27756
1687425900000|2023-06-22 09:25:00|155.75|155.7|155.5|155.4|155.8|155.7|155.5|155.35|39604
1687426200000|2023-06-22 09:30:00|155.55|155.35|155.7|155.55|155.8|155.65|155.55|155.35|57483
1687426500000|2023-06-22 09:35:00|155.65|155.6|155.8|155.65|155.8|155.65|155.65|155.5|6032
1687426800000|2023-06-22 09:40:00|155.85|155.7|155.9|155.8|155.95|155.8|155.8|155.7|52542
1687427100000|2023-06-22 09:45:00|155.85|155.85|156.05|155.95|156.15|156.05|155.85|155.85|66545
1687427400000|2023-06-22 09:50:00|156.1|156|155.95|155.85|156.1|156|155.9|155.8|8439
1687427700000|2023-06-22 09:55:00|155.9|155.8|155.55|155.45|155.9|155.8|155.45|155.35|40802
1687428000000|2023-06-22 10:00:00|155.5|155.4|155.35|155.25|155.55|155.45|155.35|155.25|27221
1687428300000|2023-06-22 10:05:00|155.3|155.15|155.25|155.15|155.35|155.2|155.2|155.1|9827
1687428600000|2023-06-22 10:10:00|155.35|155.25|155.4|155.3|155.45|155.35|155.3|155.2|20564
1687428900000|2023-06-22 10:15:00|155.45|155.35|155.55|155.5|155.55|155.5|155.45|155.35|7128
1687429200000|2023-06-22 10:20:00|155.6|155.55|156|155.9|156|155.9|155.6|155.55|2090
1687429500000|2023-06-22 10:25:00|156.05|155.95|156.1|156|156.15|156.05|156.05|155.95|14061
1687429800000|2023-06-22 10:30:00|156.05|156.05|156.1|156|156.15|156.05|156.05|156|3759
1687430100000|2023-06-22 10:35:00|156.05|155.9|155.9|155.85|156.05|155.95|155.9|155.85|34324
1687430400000|2023-06-22 10:40:00|155.85|155.75|155.85|155.75|155.85|155.75|155.7|155.6|35323
1687430700000|2023-06-22 10:45:00|155.8|155.7|155.8|155.75|155.85|155.8|155.8|155.7|4788
1687431000000|2023-06-22 10:50:00|155.75|155.7|155.45|155.35|155.8|155.7|155.45|155.35|21720
1687431300000|2023-06-22 10:55:00|155.4|155.3|155.6|155.5|155.6|155.5|155.4|155.3|15590
1687431600000|2023-06-22 11:00:00|155.55|155.45|155.15|155.05|155.75|155.65|155.15|154.75|48212
1687431900000|2023-06-22 11:05:00|155.2|155.1|155.55|155.45|155.55|155.45|155.2|155.1|49422
1687432200000|2023-06-22 11:10:00|155.5|155.4|155.5|155.4|155.55|155.45|155.45|155.4|12312
1687432500000|2023-06-22 11:15:00|155.55|155.45|155.7|155.6|155.75|155.65|155.55|155.45|31668
1687432800000|2023-06-22 11:20:00|155.65|155.55|155.5|155.4|155.65|155.55|155.5|155.4|19153
1687433100000|2023-06-22 11:25:00|155.55|155.45|155.5|155.4|155.6|155.5|155.45|155.4|36786
1687433400000|2023-06-22 11:30:00|155.45|155.45|155.4|155.3|155.55|155.45|155.35|155.3|70608
1687433700000|2023-06-22 11:35:00|155.3|155.2|155.1|155|155.3|155.2|155.05|155|69108
1687434000000|2023-06-22 11:40:00|155.2|155.05|155.45|155.35|155.5|155.35|155.15|155.05|33724
1687434300000|2023-06-22 11:45:00|155.4|155.3|155.45|155.35|155.45|155.35|155.35|155.25|19357
1687434600000|2023-06-22 11:50:00|155.5|155.4|155.6|155.5|155.65|155.55|155.45|155.35|11380
1687434900000|2023-06-22 11:55:00|155.65|155.55|155.8|155.7|155.8|155.7|155.6|155.5|43716
1687435200000|2023-06-22 12:00:00|155.85|155.75|156|155.9|156.05|155.95|155.85|155.75|10309
1687435500000|2023-06-22 12:05:00|155.95|155.85|156.3|156.2|156.3|156.2|155.95|155.85|59144
1687435800000|2023-06-22 12:10:00|156.25|156.15|156|155.9|156.25|156.15|155.9|155.85|32661
1687436100000|2023-06-22 12:15:00|155.95|155.85|156|155.9|156.1|156|155.95|155.85|13209
1687436400000|2023-06-22 12:20:00|155.95|155.85|155.9|155.8|155.95|155.9|155.8|155.7|3708
1687436700000|2023-06-22 12:25:00|155.75|155.7|155.4|155.25|155.8|155.7|155.4|155.25|40677
1687437000000|2023-06-22 12:30:00|155.45|155.3|155.25|155.15|155.45|155.35|155.25|155.1|10073
1687437300000|2023-06-22 12:35:00|155.3|155.2|155.15|155.05|155.45|155.35|155.1|155|35010
1687437600000|2023-06-22 12:40:00|155.2|155.1|155.3|155.2|155.35|155.25|155.15|155.05|30401
1687437900000|2023-06-22 12:45:00|155.35|155.25|155.5|155.4|155.5|155.4|155.35|155.25|3381
1687438200000|2023-06-22 12:50:00|155.45|155.35|155.4|155.3|155.45|155.35|155.35|155.25|15830
1687438500000|2023-06-22 12:55:00|155.45|155.35|155.2|155.1|155.45|155.35|155.2|155.1|29321
1687438800000|2023-06-22 13:00:00|155.1|155|155.1|155|155.1|155.05|155|154.9|41472
1687439100000|2023-06-22 13:05:00|155.15|155.05|155|154.9|155.15|155.05|155|154.9|5591
1687439400000|2023-06-22 13:10:00|154.95|154.85|154.95|154.85|155|154.95|154.9|154.85|44243
1687439700000|2023-06-22 13:15:00|155|154.9|154.85|154.75|155.05|154.95|154.8|154.7|15410
1687440000000|2023-06-22 13:20:00|154.9|154.8|154.9|154.8|154.95|154.85|154.85|154.75|11546
1687440300000|2023-06-22 13:25:00|154.85|154.85|154.95|154.9|155|154.9|154.85|154.85|14184
1687440600000|2023-06-22 13:30:00|154.9|154.8|154.6|154.5|155.05|154.95|154.4|154.3|78960
1687440900000|2023-06-22 13:35:00|154.55|154.55|154.4|154.3|154.8|154.7|154.4|154.3|31791
1687441200000|2023-06-22 13:40:00|154.45|154.35|154.45|154.4|154.6|154.5|154.4|154.3|41727
1687441500000|2023-06-22 13:45:00|154.5|154.45|154.45|154.35|154.55|154.45|154.35|154.3|27031
1687441800000|2023-06-22 13:50:00|154.5|154.4|154.5|154.45|154.55|154.5|154.4|154.35|56653
1687442100000|2023-06-22 13:55:00|154.55|154.5|154.5|154.4|154.6|154.5|154.5|154.4|40393
1687442400000|2023-06-22 14:00:00|154.55|154.45|154.75|154.65|154.8|154.7|154.5|154.4|20626
1687442700000|2023-06-22 14:05:00|154.7|154.6|154.8|154.7|154.8|154.7|154.65|154.55|44798
1687443000000|2023-06-22 14:10:00|154.85|154.75|155.15|155.1|155.2|155.1|154.85|154.75|54240
1687443300000|2023-06-22 14:15:00|155.1|155.05|155.25|155.15|155.3|155.2|155|154.95|66294
1687443600000|2023-06-22 14:20:00|155.2|155.2|155.15|155.1|155.2|155.2|155|154.9|31266
1687443900000|2023-06-22 14:25:00|155.2|155.05|155.2|155.1|155.35|155.25|155.2|155.05|16924
1687444200000|2023-06-22 14:30:00|155.25|155.15|155.2|155.1|155.3|155.25|155.1|155|21070
1687444500000|2023-06-22 14:35:00|155.25|155.15|155.1|155|155.3|155.2|155|154.95|26497
1687444800000|2023-06-22 14:40:00|155.05|154.95|155.25|155.15|155.25|155.2|155|154.9|34386
1687445100000|2023-06-22 14:45:00|155.2|155.1|155.4|155.3|155.4|155.3|155.2|155.1|18984
1687445400000|2023-06-22 14:50:00|155.45|155.35|155.35|155.25|155.5|155.4|155.35|155.25|97211
1687445700000|2023-06-22 14:55:00|155.4|155.3|155.4|155.35|155.45|155.4|155.3|155.2|10642
1687446000000|2023-06-22 15:00:00|155.45|155.3|155.55|155.45|155.6|155.5|155.4|155.3|65833
1687446300000|2023-06-22 15:05:00|155.6|155.5|155.55|155.45|155.65|155.55|155.45|155.4|20020
1687446600000|2023-06-22 15:10:00|155.5|155.4|155.45|155.4|155.55|155.45|155.45|155.35|29592
1687446900000|2023-06-22 15:15:00|155.55|155.45|155.85|155.75|155.85|155.75|155.5|155.4|97585
1687447200000|2023-06-22 15:20:00|155.75|155.7|155.8|155.75|155.85|155.75|155.7|155.65|25336
1687447500000|2023-06-22 15:25:00|155.85|155.8|155.85|155.75|155.9|155.8|155.7|155.55|59213
1687503600000|2023-06-23 07:00:00|155.65|155.25|155.1|154.8|155.65|155.25|154.95|154.65|103532
1687503900000|2023-06-23 07:05:00|154.95|154.85|154.5|154.35|155.2|155|154.5|154.3|29830
1687504200000|2023-06-23 07:10:00|154.55|154.3|154.35|154.2|154.7|154.55|154.35|154.2|144879
1687504500000|2023-06-23 07:15:00|154.5|154.35|153.8|153.6|154.5|154.4|153.8|153.6|61427
1687504800000|2023-06-23 07:20:00|153.75|153.4|153.65|153.55|153.85|153.7|153.4|153.25|132979
1687505100000|2023-06-23 07:25:00|153.85|153.7|153.8|153.65|154.1|154|153.6|153.45|173803
1687505400000|2023-06-23 07:30:00|153.65|153.6|153.15|152.95|153.65|153.6|152.95|152.75|73973
1687505700000|2023-06-23 07:35:00|153.1|152.9|152.65|152.55|153.15|153|152.6|152.45|96180
1687506000000|2023-06-23 07:40:00|152.7|152.45|152.6|152.45|152.75|152.6|152.5|152.35|80067
1687506300000|2023-06-23 07:45:00|152.65|152.5|152.65|152.55|152.7|152.55|152.6|152.5|28926
1687506600000|2023-06-23 07:50:00|152.75|152.5|152.85|152.7|152.85|152.7|152.7|152.5|34647
1687506900000|2023-06-23 07:55:00|153|152.85|153|152.85|153.05|152.9|152.7|152.6|106234
1687507200000|2023-06-23 08:00:00|153.05|152.95|152.9|152.8|153.1|152.95|152.75|152.65|66916
1687507500000|2023-06-23 08:05:00|153.05|152.9|153.3|153.2|153.3|153.2|152.95|152.85|74079
1687507800000|2023-06-23 08:10:00|153.25|153.15|153.25|153.15|153.25|153.15|153.2|153.05|100845
1687508100000|2023-06-23 08:15:00|153.5|153.35|153.7|153.6|153.7|153.6|153.45|153.35|85426
1687508400000|2023-06-23 08:20:00|153.75|153.65|153.65|153.55|153.8|153.7|153.65|153.55|34429
1687508700000|2023-06-23 08:25:00|153.7|153.6|153.75|153.65|153.8|153.7|153.7|153.6|20075
1687509000000|2023-06-23 08:30:00|153.8|153.7|154.05|153.95|154.05|153.95|153.8|153.65|70473
1687509300000|2023-06-23 08:35:00|154.1|154|153.7|153.65|154.1|154.05|153.6|153.5|17568
1687509600000|2023-06-23 08:40:00|153.75|153.7|154.35|154.25|154.55|154.4|153.75|153.7|57907
1687509900000|2023-06-23 08:45:00|154.45|154.3|154.45|154.35|154.5|154.35|154.4|154.3|2218
1687510200000|2023-06-23 08:50:00|154.4|154.25|154.5|154.4|154.55|154.4|154.35|154.25|10690
1687510500000|2023-06-23 08:55:00|154.55|154.25|154.3|154.2|154.55|154.3|154.2|154.1|20062
1687510800000|2023-06-23 09:00:00|154.25|154.15|154.35|154.25|154.4|154.3|154.2|154.1|47558
1687511100000|2023-06-23 09:05:00|154.4|154.3|154.2|154.1|154.4|154.3|154.1|154|8505
1687511400000|2023-06-23 09:10:00|154.25|154.2|154.25|154.15|154.3|154.25|154.2|154.1|23808
1687511700000|2023-06-23 09:15:00|154.3|154.2|154.45|154.35|154.5|154.4|154.3|154.2|15073
1687512000000|2023-06-23 09:20:00|154.55|154.45|154.55|154.45|154.65|154.6|154.5|154.4|21268
1687512300000|2023-06-23 09:25:00|154.5|154.4|154.65|154.55|154.7|154.55|154.5|154.4|14893
1687512600000|2023-06-23 09:30:00|154.7|154.6|154.95|154.85|154.95|154.85|154.65|154.6|16172
1687512900000|2023-06-23 09:35:00|155|154.9|154.95|154.85|155|154.95|154.95|154.85|28774
1687513200000|2023-06-23 09:40:00|154.9|154.8|154.85|154.75|155|154.85|154.85|154.75|19225
1687513500000|2023-06-23 09:45:00|154.9|154.8|154.85|154.75|155|154.85|154.85|154.75|23563
1687513800000|2023-06-23 09:50:00|154.9|154.8|155|154.9|155|154.9|154.9|154.8|1463
1687514100000|2023-06-23 09:55:00|155.05|154.95|155.15|155.05|155.15|155.05|155.05|154.95|23076
1687514400000|2023-06-23 10:00:00|155.1|154.95|155|154.9|155.15|155.05|154.95|154.85|16470
1687514700000|2023-06-23 10:05:00|155.05|154.95|155|154.9|155.05|154.95|155|154.9|8610
1687515000000|2023-06-23 10:10:00|154.95|154.85|154.85|154.75|154.95|154.85|154.8|154.7|21678
1687515300000|2023-06-23 10:15:00|154.9|154.85|154.95|154.85|154.95|154.85|154.85|154.85|401777
1687515600000|2023-06-23 10:20:00|154.75|154.65|154.9|154.8|154.9|154.8|154.75|154.65|3642
1687515900000|2023-06-23 10:25:00|154.8|154.7|154.7|154.6|154.8|154.7|154.65|154.6|15025
1687516200000|2023-06-23 10:30:00|154.75|154.65|154.65|154.6|154.75|154.65|154.65|154.55|24901
1687516500000|2023-06-23 10:35:00|154.5|154.55|154.3|154.2|154.5|154.55|154.15|154.05|11886
1687516800000|2023-06-23 10:40:00|154.25|154.15|154.35|154.3|154.35|154.3|154.25|154.15|13596
1687517100000|2023-06-23 10:45:00|154.3|154.25|154.15|154.05|154.35|154.3|154.15|154.05|22048
1687517400000|2023-06-23 10:50:00|154.1|153.9|153.9|153.85|154.15|153.9|153.9|153.8|15512
1687517700000|2023-06-23 10:55:00|153.85|153.8|153.75|153.65|153.9|153.85|153.75|153.65|19636
1687518000000|2023-06-23 11:00:00|153.8|153.7|153.85|153.75|153.85|153.75|153.75|153.7|12041
1687518300000|2023-06-23 11:05:00|154|153.8|154|153.95|154.05|154|154|153.8|12749
1687518600000|2023-06-23 11:10:00|153.95|153.9|153.9|153.8|154|153.9|153.9|153.8|4769
1687518900000|2023-06-23 11:15:00|153.95|153.85|153.8|153.7|153.95|153.85|153.8|153.7|10019
1687519200000|2023-06-23 11:20:00|153.75|153.75|153.8|153.75|153.85|153.75|153.75|153.7|11510
1687519500000|2023-06-23 11:25:00|153.85|153.8|154.3|154.2|154.3|154.2|153.85|153.8|16897
1687519800000|2023-06-23 11:30:00|154.35|154.25|154.6|154.5|154.65|154.55|154.35|154.25|18536
1687520100000|2023-06-23 11:35:00|154.55|154.55|154.8|154.7|154.8|154.7|154.55|154.5|10803
1687520400000|2023-06-23 11:40:00|154.75|154.65|154.9|154.8|154.95|154.85|154.7|154.65|6612
1687520700000|2023-06-23 11:45:00|154.95|154.85|154.95|154.85|155.05|154.95|154.95|154.85|14543
1687521000000|2023-06-23 11:50:00|155|154.9|155.05|155|155.15|155.05|155|154.9|25118
1687521300000|2023-06-23 11:55:00|155|154.95|154.95|154.85|155.05|154.95|154.9|154.8|7185
1687521600000|2023-06-23 12:00:00|154.85|154.75|154.6|154.5|154.85|154.75|154.55|154.45|10411
1687521900000|2023-06-23 12:05:00|154.55|154.55|154.4|154.3|154.55|154.55|154.3|154.25|19637
1687522200000|2023-06-23 12:10:00|154.45|154.35|154.65|154.55|154.65|154.55|154.4|154.3|31903
1687522500000|2023-06-23 12:15:00|154.55|154.5|154.35|154.25|154.65|154.55|154.35|154.25|61137
1687522800000|2023-06-23 12:20:00|154.4|154.3|154.3|154.25|154.4|154.3|154.3|154.2|16211
1687523100000|2023-06-23 12:25:00|154.2|154.1|154.1|154|154.2|154.1|154.1|154|13431
1687523400000|2023-06-23 12:30:00|154.2|154.05|154.15|154.1|154.2|154.15|154.05|154|17830
1687523700000|2023-06-23 12:35:00|154.1|154.05|154.1|154|154.1|154.05|153.85|153.8|26107
1687524000000|2023-06-23 12:40:00|154|153.95|153.65|153.55|154|153.95|153.6|153.55|51634
1687524300000|2023-06-23 12:45:00|153.6|153.5|153.9|153.8|154.05|154|153.6|153.5|50693
1687524600000|2023-06-23 12:50:00|153.75|153.65|153.3|153.2|153.75|153.65|153.2|153.1|19823
1687524900000|2023-06-23 12:55:00|153.35|153.25|153.45|153.35|153.5|153.35|153.3|153.25|110294
1687525200000|2023-06-23 13:00:00|153.6|153.4|153.75|153.6|153.75|153.6|153.45|153.35|94599
1687525500000|2023-06-23 13:05:00|153.7|153.65|153.9|153.85|153.9|153.85|153.65|153.55|36625
1687525800000|2023-06-23 13:10:00|153.95|153.8|154|153.9|154|153.9|153.8|153.75|15418
1687526100000|2023-06-23 13:15:00|154.1|154|154.05|153.95|154.15|154.05|154|153.9|18972
1687526400000|2023-06-23 13:20:00||154||153.95||154||153.95|8013
1687526700000|2023-06-23 13:25:00|154.15|154.05|154|153.95|154.15|154.05|154|153.95|17661
1687527000000|2023-06-23 13:30:00|154.05|154|154.05|153.95|154.1|154|153.85|153.8|113626
1687527300000|2023-06-23 13:35:00|154|154|154.2|154.1|154.2|154.1|154|153.95|65941
1687527600000|2023-06-23 13:40:00|154.15|154.15|154.4|154.3|154.4|154.3|154.15|154.1|42444
1687527900000|2023-06-23 13:45:00|154.5|154.35|154.55|154.45|154.6|154.55|154.3|154.15|99621
1687528200000|2023-06-23 13:50:00|154.6|154.5|154.55|154.45|154.65|154.55|154.55|154.45|64970
1687528500000|2023-06-23 13:55:00|154.65|154.55|154.6|154.5|154.9|154.8|154.55|154.45|193818
1687528800000|2023-06-23 14:00:00|154.65|154.55|154.85|154.75|154.9|154.8|154.6|154.55|73198
1687529100000|2023-06-23 14:05:00|154.8|154.7|154.95|154.85|154.95|154.85|154.75|154.65|31027
1687529400000|2023-06-23 14:10:00|154.9|154.9|155.05|154.95|155.05|154.95|154.9|154.85|28580
1687529700000|2023-06-23 14:15:00|155.15|155.05|155|154.9|155.2|155.1|154.95|154.9|116025
1687530000000|2023-06-23 14:20:00|155.1|155.05|155.2|155.1|155.25|155.15|155.1|155.05|11603
1687530300000|2023-06-23 14:25:00|155.25|155.15|155.4|155.3|155.4|155.3|155.15|155.1|14898
1687530600000|2023-06-23 14:30:00|155.35|155.25|155.45|155.35|155.5|155.35|155.3|155.25|16016
1687530900000|2023-06-23 14:35:00|155.5|155.4|155.75|155.65|155.75|155.65|155.4|155.35|29348
1687531200000|2023-06-23 14:40:00|155.7|155.6|155.4|155.35|155.7|155.6|155.4|155.35|13289
1687531500000|2023-06-23 14:45:00|155.35|155.3|155.35|155.25|155.4|155.35|155.35|155.25|11042
1687531800000|2023-06-23 14:50:00|155.4|155.3|155.4|155.3|155.45|155.35|155.3|155.25|25458
1687532100000|2023-06-23 14:55:00|155.35|155.25|155.25|155.2|155.35|155.3|155.2|155.15|22554
1687532400000|2023-06-23 15:00:00|155.2|155.15|155.25|155.2|155.25|155.2|155.05|155|82004
1687532700000|2023-06-23 15:05:00|155.2|155.15|154.9|154.8|155.25|155.2|154.9|154.8|38591
1687533000000|2023-06-23 15:10:00|154.95|154.85|154.75|154.65|154.95|154.85|154.7|154.6|25347
1687533300000|2023-06-23 15:15:00|154.7|154.7|154.55|154.5|154.7|154.7|154.55|154.5|15489
1687533600000|2023-06-23 15:20:00|154.6|154.45|154.55|154.45|154.65|154.55|154.5|154.4|25101
1687533900000|2023-06-23 15:25:00|154.65|154.55|154.6|154.5|154.85|154.75|154.55|154.45|30029
1687762800000|2023-06-26 07:00:00|154.65|154.1|154.6|154.45|154.65|154.45|154.45|154|147727
1687763100000|2023-06-26 07:05:00|154.6|154.4|154.65|154.5|154.65|154.6|154.45|154.35|37905
1687763400000|2023-06-26 07:10:00|154.6|154.55|154.2|154.1|154.65|154.55|154.2|154.05|35303
1687763700000|2023-06-26 07:15:00|154.35|154.2|153.9|153.75|154.4|154.25|153.9|153.75|53530
1687764000000|2023-06-26 07:20:00|153.85|153.65|153.8|153.65|154|153.85|153.8|153.65|8634
1687764300000|2023-06-26 07:25:00|153.75|153.55|153.55|153.4|153.8|153.55|153.3|153.1|25809
1687764600000|2023-06-26 07:30:00|153.5|153.45|152.85|152.75|153.55|153.45|152.8|152.6|47390
1687764900000|2023-06-26 07:35:00|152.9|152.7|153|152.8|153|152.85|152.75|152.6|141009
1687765200000|2023-06-26 07:40:00|153.05|152.85|153.05|152.95|153.25|153.15|153|152.85|29686
1687765500000|2023-06-26 07:45:00|153.1|153|153.45|153.3|153.6|153.45|153.05|152.9|78271
1687765800000|2023-06-26 07:50:00|153.55|153.4|153.65|153.5|153.75|153.6|153.45|153.3|55808
1687766100000|2023-06-26 07:55:00|153.7|153.55|153.8|153.65|153.8|153.7|153.7|153.55|26332
1687766400000|2023-06-26 08:00:00|153.7|153.55|153.65|153.5|153.8|153.7|153.6|153.45|10169
1687766700000|2023-06-26 08:05:00|153.7|153.55|153.6|153.5|153.7|153.55|153.5|153.35|21419
1687767000000|2023-06-26 08:10:00|153.65|153.55|153.8|153.65|153.8|153.7|153.6|153.5|28249
1687767300000|2023-06-26 08:15:00|153.75|153.7|153.65|153.5|153.8|153.7|153.6|153.5|16514
1687767600000|2023-06-26 08:20:00|153.6|153.55|153.8|153.7|153.8|153.75|153.6|153.55|40648
1687767900000|2023-06-26 08:25:00|153.75|153.6|153.35|153.25|153.8|153.6|153.35|153.25|52214
1687768200000|2023-06-26 08:30:00|153.5|153.4|153.75|153.65|153.8|153.65|153.2|153.1|47815
1687768500000|2023-06-26 08:35:00|153.8|153.7|154.1|154|154.15|154.05|153.75|153.7|37988
1687768800000|2023-06-26 08:40:00|154.05|153.95|153.9|153.75|154.15|154|153.9|153.75|61196
1687769100000|2023-06-26 08:45:00|153.85|153.8|153.7|153.6|153.85|153.8|153.7|153.6|54444
1687769400000|2023-06-26 08:50:00|153.6|153.65|153.55|153.45|153.65|153.65|153.45|153.35|35016
1687769700000|2023-06-26 08:55:00|153.7|153.5|153.7|153.6|153.7|153.6|153.6|153.45|16109
1687770000000|2023-06-26 09:00:00|153.8|153.65|154.05|153.95|154.05|153.95|153.8|153.65|29193
1687770300000|2023-06-26 09:05:00|154.1|154|153.8|153.7|154.15|154.05|153.8|153.7|12326
1687770600000|2023-06-26 09:10:00|153.75|153.65|153.75|153.65|153.85|153.75|153.7|153.6|49367
1687770900000|2023-06-26 09:15:00|153.8|153.7|154.05|153.95|154.05|153.95|153.65|153.6|32053
1687771200000|2023-06-26 09:20:00|154|153.9|154.1|154.05|154.1|154.05|153.95|153.85|34877
1687771500000|2023-06-26 09:25:00|154.2|154.1|154.2|154.1|154.2|154.1|154.1|154|7485
1687771800000|2023-06-26 09:30:00|154.15|154.05|154.1|154.05|154.15|154.15|154.1|154.05|12973
1687772100000|2023-06-26 09:35:00|154.15|154|154.25|154.2|154.25|154.2|154.15|154|30738
1687772400000|2023-06-26 09:40:00|154.35|154.25|154.4|154.35|154.4|154.35|154.3|154.25|21989
1687772700000|2023-06-26 09:45:00|154.45|154.4|154.6|154.5|154.9|154.8|154.45|154.4|38194
1687773000000|2023-06-26 09:50:00|154.7|154.55|154.9|154.8|154.9|154.85|154.7|154.55|15324
1687773300000|2023-06-26 09:55:00|154.8|154.7|154.85|154.75|154.9|154.8|154.8|154.7|12539
1687773600000|2023-06-26 10:00:00|154.8|154.7|154.8|154.7|154.85|154.7|154.75|154.65|8799
1687773900000|2023-06-26 10:05:00|154.85|154.75|154.85|154.75|154.9|154.8|154.8|154.75|20512
1687774200000|2023-06-26 10:10:00|154.9|154.8|155|154.9|155|154.9|154.9|154.8|18493
1687774500000|2023-06-26 10:15:00|155.05|154.95|155.1|155|155.2|155.1|155.05|154.95|31891
1687774800000|2023-06-26 10:20:00|155.15|155.05|155.15|155.05|155.25|155.15|155.15|155.05|8811
1687775100000|2023-06-26 10:25:00|155.2|155.1|155.25|155.15|155.3|155.2|155.1|155|18318
1687775400000|2023-06-26 10:30:00|155.2|155.1|155.15|155.05|155.25|155.1|155.15|155.05|10736
1687775700000|2023-06-26 10:35:00|155.2|155.1|155.35|155.25|155.4|155.3|155.15|155.1|26078
1687776000000|2023-06-26 10:40:00|155.4|155.3|155.45|155.35|155.5|155.4|155.4|155.3|115877
1687776300000|2023-06-26 10:45:00|155.5|155.4|155.05|154.95|155.5|155.4|155.05|154.95|26303
1687776600000|2023-06-26 10:50:00|155.1|155|155.25|155.15|155.3|155.2|155.1|154.95|10590
1687776900000|2023-06-26 10:55:00|155.2|155.05|155.35|155.25|155.4|155.25|155.1|155|12432
1687777200000|2023-06-26 11:00:00|155.2|155.1|155.2|155.1|155.2|155.1|155.2|155.1|12044
1687777500000|2023-06-26 11:05:00|155.15|155|155.15|155.05|155.2|155.1|155.05|155|17868
1687777800000|2023-06-26 11:10:00|155.2|155|155.3|155.2|155.3|155.2|155.1|155|17136
1687778100000|2023-06-26 11:15:00|155.25|155.15|155.2|155.1|155.35|155.25|155.15|155.1|8255
1687778400000|2023-06-26 11:20:00|155.25|155.2|155.05|154.95|155.25|155.2|155.05|154.95|4300
1687778700000|2023-06-26 11:25:00|155|154.9|155|154.9|155.05|154.9|155|154.9|6056
1687779000000|2023-06-26 11:30:00|155.05|154.95|154.8|154.75|155.05|155|154.8|154.7|16715
1687779300000|2023-06-26 11:35:00|154.85|154.7|154.85|154.75|154.85|154.8|154.8|154.7|30162
1687779600000|2023-06-26 11:40:00|154.9|154.8|154.85|154.75|154.9|154.8|154.75|154.65|40221
1687779900000|2023-06-26 11:45:00|154.9|154.8|154.8|154.7|154.9|154.8|154.8|154.7|10585
1687780200000|2023-06-26 11:50:00|154.85|154.75|154.7|154.65|154.85|154.75|154.7|154.6|22461
1687780500000|2023-06-26 11:55:00|154.75|154.7|154.85|154.75|154.9|154.8|154.75|154.65|15028
1687780800000|2023-06-26 12:00:00|154.9|154.8|155|154.9|155|154.95|154.9|154.8|12458
1687781100000|2023-06-26 12:05:00|154.95|154.95|154.9|154.8|155.2|155.1|154.9|154.8|30795
1687781400000|2023-06-26 12:10:00|154.95|154.85|154.85|154.75|155|154.9|154.8|154.7|31298
1687781700000|2023-06-26 12:15:00|154.9|154.8|154.85|154.75|154.95|154.85|154.85|154.75|8053
1687782000000|2023-06-26 12:20:00|154.9|154.85|155|154.9|155|154.9|154.9|154.8|14962
1687782300000|2023-06-26 12:25:00|154.95|154.85|155.15|155.05|155.2|155.1|154.95|154.85|18882
1687782600000|2023-06-26 12:30:00|155.2|155.1|155.35|155.25|155.35|155.25|155.2|155.1|67841
1687782900000|2023-06-26 12:35:00|155.3|155.2|155.55|155.5|155.55|155.5|155.3|155.2|32802
1687783200000|2023-06-26 12:40:00|155.6|155.45|155.35|155.25|155.6|155.45|155.25|155.2|30856
1687783500000|2023-06-26 12:45:00|155.3|155.2|155.3|155.2|155.3|155.2|155.25|155.2|11824
1687783800000|2023-06-26 12:50:00|155.45|155.25|155.2|155.1|155.45|155.4|155.2|155.1|11925
1687784100000|2023-06-26 12:55:00|155.15|155|155.3|155.2|155.3|155.2|155.05|154.95|28074
1687784400000|2023-06-26 13:00:00|155.25|155.15|155.15|155.05|155.25|155.15|155.15|155.05|21146
1687784700000|2023-06-26 13:05:00|155.25|155.1|155.2|155.1|155.3|155.2|155.15|155.1|20146
1687785000000|2023-06-26 13:10:00|155.25|155.15|155.3|155.2|155.3|155.25|155.2|155.1|13480
1687785300000|2023-06-26 13:15:00|155.35|155.25|155.15|155.1|155.35|155.25|155.15|155.1|4312390
1687785600000|2023-06-26 13:20:00|155.1|155.05|155.1|155.05|155.1|155.05|155.05|154.95|13536
1687785900000|2023-06-26 13:25:00|155.15|155|154.85|154.75|155.15|155.05|154.8|154.75|50395
1687786200000|2023-06-26 13:30:00|154.9|154.8|155.3|155.2|155.4|155.35|154.9|154.8|36494
1687786500000|2023-06-26 13:35:00|155.35|155.25|155.75|155.65|155.75|155.65|155.35|155.25|65711
1687786800000|2023-06-26 13:40:00|155.8|155.7|156|155.9|156|155.95|155.8|155.7|26202
1687787100000|2023-06-26 13:45:00|155.9|155.95|155.65|155.55|156|155.95|155.55|155.5|94285
1687787400000|2023-06-26 13:50:00|155.7|155.6|155.85|155.8|155.85|155.8|155.7|155.6|34007
1687787700000|2023-06-26 13:55:00|155.8|155.75|155.85|155.75|155.85|155.8|155.7|155.65|55082
1687788000000|2023-06-26 14:00:00|155.8|155.7|155.85|155.75|156|155.9|155.75|155.65|28528
1687788300000|2023-06-26 14:05:00|155.9|155.8|155.8|155.7|155.9|155.85|155.75|155.7|24840
1687788600000|2023-06-26 14:10:00|155.75|155.65|155.7|155.6|155.8|155.75|155.65|155.55|56828
1687788900000|2023-06-26 14:15:00|155.65|155.65|155.6|155.55|155.65|155.65|155.6|155.55|34084
1687789200000|2023-06-26 14:20:00|155.55|155.45|155.55|155.5|155.65|155.6|155.5|155.45|10860
1687789500000|2023-06-26 14:25:00|155.6|155.45|155.45|155.35|155.6|155.45|155.4|155.35|23630
1687789800000|2023-06-26 14:30:00|155.4|155.25|155.4|155.3|155.4|155.3|155.15|155.05|30630
1687790100000|2023-06-26 14:35:00|155.35|155.25|155.2|155.15|155.4|155.3|155.2|155.1|45530
1687790400000|2023-06-26 14:40:00|155.15|155.05|155.2|155.05|155.25|155.15|155.05|155|28694
1687790700000|2023-06-26 14:45:00|155.15|155.1|155.3|155.2|155.3|155.25|155.15|155.05|24588
1687791000000|2023-06-26 14:50:00|155.25|155.25|155.05|155|155.35|155.25|155.05|154.95|38777
1687791300000|2023-06-26 14:55:00|155|154.95|155.1|155|155.1|155.05|155|154.9|20901
1687791600000|2023-06-26 15:00:00|155.15|155.05|155.05|154.95|155.2|155.1|155.05|154.95|14793
1687791900000|2023-06-26 15:05:00|155|154.85|154.85|154.75|155.05|154.9|154.75|154.65|38944
1687792200000|2023-06-26 15:10:00|154.8|154.8|155.25|155.15|155.25|155.15|154.75|154.7|43263
1687792500000|2023-06-26 15:15:00|155.2|155.1|155.1|155|155.25|155.15|154.95|154.85|36671
1687792800000|2023-06-26 15:20:00|155.05|155.05|155.05|155|155.1|155.05|154.95|154.85|42415
1687793100000|2023-06-26 15:25:00|155.1|154.95|155.05|154.95|155.15|155.05|154.95|154.9|175957
1687849200000|2023-06-27 07:00:00|155.5|154.9|155.55|155.4|155.85|155.55|155.35|154.9|110783
1687849500000|2023-06-27 07:05:00|155.5|155.35|155.65|155.45|155.85|155.65|155.25|155.1|21815
1687849800000|2023-06-27 07:10:00|155.55|155.4|155|154.85|155.65|155.45|155|154.85|8172
1687850100000|2023-06-27 07:15:00|155.05|154.9|154.8|154.65|155.05|154.95|154.8|154.65|26272
1687850400000|2023-06-27 07:20:00|154.75|154.7|154.95|154.8|155.2|155.05|154.75|154.65|39909
1687850700000|2023-06-27 07:25:00|154.9|154.75|155|154.9|155.05|154.9|154.55|154.35|18358
1687851000000|2023-06-27 07:30:00|154.95|154.8|154.55|154.4|154.95|154.8|154.55|154.4|9536
1687851300000|2023-06-27 07:35:00|154.6|154.45|154.55|154.4|154.9|154.75|154.55|154.4|9197
1687851600000|2023-06-27 07:40:00|154.5|154.45|154.25|154.15|154.55|154.45|154.25|154.1|15475
1687851900000|2023-06-27 07:45:00|154.35|154.2|154.65|154.6|154.7|154.6|154.35|154.2|33306
1687852200000|2023-06-27 07:50:00|154.6|154.45|154.3|154.15|154.6|154.45|154.3|154.15|68259
1687852500000|2023-06-27 07:55:00|154.25|154.1|154.4|154.25|154.4|154.25|154.2|154.05|33338
1687852800000|2023-06-27 08:00:00|154.35|154.3|154.55|154.4|154.6|154.45|154.35|154.3|20061
1687853100000|2023-06-27 08:05:00|154.5|154.35|154.45|154.35|154.5|154.35|154.4|154.3|2913
1687853400000|2023-06-27 08:10:00|154.6|154.4|154.45|154.3|154.65|154.55|154.45|154.3|15800
1687853700000|2023-06-27 08:15:00|154.4|154.25|154.5|154.35|154.65|154.55|154.35|154.25|23899
1687854000000|2023-06-27 08:20:00|154.45|154.4|154.7|154.6|154.7|154.6|154.45|154.4|6274
1687854300000|2023-06-27 08:25:00|154.65|154.55|154.65|154.55|154.7|154.6|154.6|154.55|32753
1687854600000|2023-06-27 08:30:00|154.6|154.5|154.2|154.1|154.6|154.5|154.2|154.1|15127
1687854900000|2023-06-27 08:35:00|154.35|154.2|154.2|154.05|154.35|154.25|154.1|154|5898
1687855200000|2023-06-27 08:40:00|154.15|154|154.05|154|154.15|154.05|153.85|153.75|27108
1687855500000|2023-06-27 08:45:00|154.1|153.95|154.1|154|154.3|154.2|154.1|153.95|60385
1687855800000|2023-06-27 08:50:00|154.05|153.9|154|153.9|154.05|153.95|153.9|153.85|24918
1687856100000|2023-06-27 08:55:00|153.9|153.8|153.75|153.65|153.9|153.8|153.65|153.5|17961
1687856400000|2023-06-27 09:00:00|153.8|153.7|153.75|153.65|153.8|153.7|153.75|153.65|55509
1687856700000|2023-06-27 09:05:00|153.7|153.5|153.55|153.45|153.75|153.65|153.55|153.45|12350
1687857000000|2023-06-27 09:10:00|153.5|153.4|153.9|153.8|154|153.85|153.5|153.4|54088
1687857300000|2023-06-27 09:15:00|153.95|153.85|154.25|154.15|154.25|154.15|153.9|153.8|15760
1687857600000|2023-06-27 09:20:00|154.05|154|154.1|154|154.1|154.05|154|153.9|25024
1687857900000|2023-06-27 09:25:00|154.05|153.95|154|153.95|154.05|153.95|153.95|153.85|14266
1687858200000|2023-06-27 09:30:00|153.95|153.85|153.95|153.85|153.95|153.9|153.8|153.75|15947
1687858500000|2023-06-27 09:35:00|153.9|153.8|153.85|153.75|153.9|153.8|153.8|153.75|27723
1687858800000|2023-06-27 09:40:00|153.9|153.8|153.9|153.85|154|153.95|153.8|153.75|109650
1687859100000|2023-06-27 09:45:00|153.95|153.9|153.9|153.8|154|153.95|153.8|153.75|43890
1687859400000|2023-06-27 09:50:00|153.85|153.75|153.85|153.75|153.85|153.75|153.8|153.75|3795
1687859700000|2023-06-27 09:55:00|153.8|153.7|153.8|153.7|153.85|153.75|153.75|153.7|45233
1687860000000|2023-06-27 10:00:00|153.75|153.75|153.95|153.85|153.95|153.85|153.75|153.75|22668
1687860300000|2023-06-27 10:05:00|153.9|153.9|154.15|154.05|154.15|154.05|153.9|153.9|15546
1687860600000|2023-06-27 10:10:00|154.1|154.1|153.95|153.85|154.15|154.1|153.95|153.85|26667
1687860900000|2023-06-27 10:15:00|153.9|153.8|154.45|154.35|154.45|154.35|153.85|153.8|14363
1687861200000|2023-06-27 10:20:00|154.4|154.4|154.4|154.35|154.6|154.55|154.4|154.35|12843
1687861500000|2023-06-27 10:25:00|154.45|154.3|154.6|154.5|154.6|154.5|154.45|154.3|6998
1687861800000|2023-06-27 10:30:00|154.65|154.55|154.7|154.6|154.75|154.7|154.6|154.55|62536
1687862100000|2023-06-27 10:35:00|154.65|154.55|154.65|154.55|154.7|154.55|154.6|154.55|7054
1687862400000|2023-06-27 10:40:00|154.6|154.45|154.5|154.45|154.6|154.45|154.4|154.35|12905
1687862700000|2023-06-27 10:45:00|154.45|154.4|154.6|154.5|154.65|154.55|154.45|154.4|27539
1687863000000|2023-06-27 10:50:00|154.65|154.55|154.6|154.55|154.7|154.65|154.6|154.5|24661
1687863300000|2023-06-27 10:55:00|154.55|154.45|154.65|154.55|154.65|154.55|154.45|154.35|11900
1687863600000|2023-06-27 11:00:00|154.6|154.5|154.5|154.4|154.65|154.55|154.45|154.4|25639
1687863900000|2023-06-27 11:05:00|154.55|154.5|154.6|154.5|154.7|154.65|154.55|154.45|18464
1687864200000|2023-06-27 11:10:00|154.7|154.6|154.65|154.6|154.7|154.65|154.65|154.6|32339
1687864500000|2023-06-27 11:15:00|154.6|154.55|154.6|154.5|154.65|154.55|154.55|154.5|10241
1687864800000|2023-06-27 11:20:00|154.55|154.4|154.55|154.45|154.7|154.65|154.5|154.4|16781
1687865100000|2023-06-27 11:25:00|154.6|154.5|154.55|154.45|154.6|154.5|154.5|154.45|5654
1687865400000|2023-06-27 11:30:00|154.5|154.35|154.4|154.3|154.5|154.4|154.35|154.25|20233
1687865700000|2023-06-27 11:35:00|154.3|154.25|154.25|154.2|154.35|154.25|154.2|154.15|26896
1687866000000|2023-06-27 11:40:00|154.3|154.25|154.25|154.15|154.4|154.3|154.2|154.1|20127
1687866300000|2023-06-27 11:45:00|154.3|154.2|154.3|154.2|154.35|154.3|154.25|154.2|68865
1687866600000|2023-06-27 11:50:00|154.25|154.15|154.25|154.2|154.25|154.2|154.15|154.05|20831
1687866900000|2023-06-27 11:55:00|154.3|154.25|154.25|154.2|154.35|154.25|154.2|154.15|15140
1687867200000|2023-06-27 12:00:00|154.3|154.15|154.35|154.3|154.4|154.35|154.3|154.15|9604
1687867500000|2023-06-27 12:05:00|154.4|154.15|154.35|154.25|154.4|154.25|154.25|154.15|12891
1687867800000|2023-06-27 12:10:00|154.3|154.2|154.35|154.25|154.35|154.25|154.25|154.15|5213
1687868100000|2023-06-27 12:15:00|154.3|154.3|154.35|154.25|154.5|154.4|154.3|154.2|33132
1687868400000|2023-06-27 12:20:00|154.3|154.2|154.4|154.3|154.4|154.3|154.25|154.15|14629
1687868700000|2023-06-27 12:25:00|154.45|154.35|154.4|154.35|154.45|154.4|154.4|154.35|18121
1687869000000|2023-06-27 12:30:00|154.45|154.3|154.65|154.55|154.65|154.55|154.4|154.3|20021
1687869300000|2023-06-27 12:35:00|154.7|154.65|154.85|154.75|154.85|154.8|154.7|154.6|16027
1687869600000|2023-06-27 12:40:00|154.8|154.8|154.75|154.65|154.9|154.8|154.65|154.55|20636
1687869900000|2023-06-27 12:45:00|154.7|154.6|154.5|154.45|154.7|154.6|154.5|154.4|17862
1687870200000|2023-06-27 12:50:00|154.55|154.4|154.45|154.4|154.6|154.5|154.45|154.35|27848
1687870500000|2023-06-27 12:55:00|154.4|154.35|154.55|154.5|154.6|154.5|154.4|154.35|17633
1687870800000|2023-06-27 13:00:00|154.5|154.45|154.45|154.35|154.5|154.45|154.4|154.35|16653
1687871100000|2023-06-27 13:05:00|154.4|154.3|154.4|154.35|154.4|154.35|154.35|154.25|21396
1687871400000|2023-06-27 13:10:00|154.35|154.3|154.2|154.15|154.4|154.3|154.2|154.15|30611
1687871700000|2023-06-27 13:15:00|154.25|154.1|154.2|154.15|154.25|154.15|154.15|154.1|14914
1687872000000|2023-06-27 13:20:00|154.25|154.2|154.4|154.3|154.4|154.35|154.25|154.2|43463
1687872300000|2023-06-27 13:25:00|154.45|154.35|154.4|154.3|154.45|154.35|154.35|154.3|24799
1687872600000|2023-06-27 13:30:00|154.45|154.35|154.6|154.5|154.6|154.5|154.25|154.2|21229
1687872900000|2023-06-27 13:35:00|154.65|154.55|154.75|154.65|154.75|154.65|154.55|154.5|29912
1687873200000|2023-06-27 13:40:00|154.7|154.6|155|154.9|155|154.9|154.7|154.6|11656
1687873500000|2023-06-27 13:45:00|154.95|154.95|155|154.95|155|154.95|154.85|154.75|21274
1687873800000|2023-06-27 13:50:00|154.95|154.9|154.75|154.65|155|154.9|154.75|154.65|25375
1687874100000|2023-06-27 13:55:00|154.7|154.6|154.35|154.25|154.8|154.7|154.3|154.2|19730
1687874400000|2023-06-27 14:00:00|154.5|154.35|154.8|154.75|154.9|154.8|154.45|154.35|33406
1687874700000|2023-06-27 14:05:00|154.85|154.7|155|154.9|155|154.9|154.85|154.7|42564
1687875000000|2023-06-27 14:10:00|154.95|154.85|155.05|154.95|155.05|154.95|154.85|154.75|27464
1687875300000|2023-06-27 14:15:00|155|154.9|155.05|154.95|155.15|155.05|154.95|154.9|19410
1687875600000|2023-06-27 14:20:00|155|155|155|154.9|155.05|155|154.95|154.85|14850
1687875900000|2023-06-27 14:25:00|155.05|154.95|155.2|155.1|155.2|155.1|155.05|154.95|20153
1687876200000|2023-06-27 14:30:00|155.25|155.15|155.35|155.25|155.35|155.3|155.25|155.15|12068
1687876500000|2023-06-27 14:35:00|155.3|155.3|155.3|155.25|155.4|155.3|155.25|155.15|13157
1687876800000|2023-06-27 14:40:00|155.35|155.2|155.3|155.25|155.45|155.35|155.3|155.2|22939
1687877100000|2023-06-27 14:45:00|155.25|155.2|155.3|155.2|155.3|155.25|155.25|155.15|20967
1687877400000|2023-06-27 14:50:00|155.25|155.25|155.05|155|155.45|155.35|155.05|154.95|14796
1687877700000|2023-06-27 14:55:00|155.1|154.95|155.3|155.2|155.35|155.25|155.05|154.95|21076
1687878000000|2023-06-27 15:00:00|155.35|155.25|155.4|155.3|155.45|155.4|155.35|155.25|41034
1687878300000|2023-06-27 15:05:00|155.35|155.25|155.3|155.25|155.4|155.3|155.25|155.15|53124
1687878600000|2023-06-27 15:10:00|155.35|155.2|155.55|155.5|155.55|155.5|155.3|155.2|38768
1687878900000|2023-06-27 15:15:00|155.6|155.45|155.65|155.55|155.65|155.6|155.5|155.4|77943
1687879200000|2023-06-27 15:20:00|155.6|155.6|155.45|155.35|155.65|155.6|155.4|155.3|55191
1687879500000|2023-06-27 15:25:00|155.5|155.4|155.7|155.6|155.7|155.6|155.5|155.35|127834
1687935600000|2023-06-28 07:00:00|155.3|154.75|155.55|155.35|155.8|155.55|155.15|154.75|29032
1687935900000|2023-06-28 07:05:00|155.5|155.15|155.15|155|155.7|155.45|155.1|154.95|47036
1687936200000|2023-06-28 07:10:00|155.05|154.9|155.1|154.95|155.35|155.2|155|154.85|60073
1687936500000|2023-06-28 07:15:00|155.15|155|155.05|154.9|155.3|155.25|154.95|154.8|24973
1687936800000|2023-06-28 07:20:00|155|154.95|155.05|154.95|155.1|154.95|155|154.85|32142
1687937100000|2023-06-28 07:25:00|155.1|155|155|154.85|155.4|155.25|155|154.85|30272
1687937400000|2023-06-28 07:30:00|155.05|154.95|155.25|155.15|155.35|155.25|155.05|154.95|47125
1687937700000|2023-06-28 07:35:00|155.3|155.2|155.5|155.45|155.6|155.5|155.3|155.2|61833
1687938000000|2023-06-28 07:40:00|155.65|155.5|155.6|155.5|155.65|155.55|155.55|155.45|24980
1687938300000|2023-06-28 07:45:00|155.55|155.45|155.45|155.4|155.65|155.55|155.45|155.4|18433
1687938600000|2023-06-28 07:50:00|155.55|155.35|155.4|155.3|155.55|155.35|155.4|155.25|15038
1687938900000|2023-06-28 07:55:00|155.35|155.35|155.35|155.3|155.4|155.35|155.3|155.25|7116
1687939200000|2023-06-28 08:00:00|155.4|155.25|155.25|155.15|155.4|155.25|155.25|155.15|39389
1687939500000|2023-06-28 08:05:00|155.35|155.25|155.75|155.65|155.75|155.65|155.3|155.25|33304
1687939800000|2023-06-28 08:10:00|155.65|155.55|155.65|155.55|155.75|155.65|155.6|155.5|21996
1687940100000|2023-06-28 08:15:00|155.6|155.5|155.5|155.45|155.7|155.6|155.5|155.45|28878
1687940400000|2023-06-28 08:20:00|155.55|155.5|155.65|155.6|155.7|155.6|155.55|155.5|11636
1687940700000|2023-06-28 08:25:00|155.6|155.55|155.65|155.6|155.65|155.6|155.6|155.55|39570
1687941000000|2023-06-28 08:30:00|155.7|155.65|155.6|155.5|155.8|155.75|155.6|155.5|21327
1687941300000|2023-06-28 08:35:00|155.55|155.35|155.5|155.4|155.55|155.45|155.25|155.1|38207
1687941600000|2023-06-28 08:40:00|155.55|155.45|155.65|155.6|155.7|155.6|155.55|155.4|13954
1687941900000|2023-06-28 08:45:00|155.6|155.5|155.6|155.5|155.8|155.7|155.55|155.5|10229
1687942200000|2023-06-28 08:50:00|155.55|155.45|155.6|155.5|155.7|155.6|155.55|155.45|31350
1687942500000|2023-06-28 08:55:00|155.65|155.55|155.6|155.5|155.65|155.6|155.55|155.5|14508
1687942800000|2023-06-28 09:00:00|155.55|155.45|155.5|155.4|155.6|155.5|155.45|155.35|17281
1687943100000|2023-06-28 09:05:00|155.45|155.35|155.35|155.3|155.55|155.4|155.35|155.3|75333
1687943400000|2023-06-28 09:10:00|155.4|155.35|155.25|155.15|155.45|155.4|155.2|155.1|27634
1687943700000|2023-06-28 09:15:00|155.3|155.2|155.25|155.15|155.35|155.25|155.25|155.15|25586
1687944000000|2023-06-28 09:20:00|155.3|155.2|155.4|155.3|155.45|155.35|155.3|155.2|10411
1687944300000|2023-06-28 09:25:00|155.45|155.35|155.4|155.3|155.45|155.35|155.4|155.3|5520
1687944600000|2023-06-28 09:30:00|155.35|155.2|155.45|155.35|155.45|155.35|155.15|155.05|33385
1687944900000|2023-06-28 09:35:00|155.5|155.4|155.15|155.05|155.5|155.4|155.15|155|38550
1687945200000|2023-06-28 09:40:00|155.1|155|155|154.9|155.2|155.1|155|154.9|36041
1687945500000|2023-06-28 09:45:00|154.95|154.85|154.85|154.8|155|154.9|154.85|154.8|30928
1687945800000|2023-06-28 09:50:00|154.9|154.85|155.05|155|155.15|155.05|154.9|154.85|26171
1687946100000|2023-06-28 09:55:00|155.1|154.95|155.05|155|155.1|155|155.05|154.95|28645
1687946400000|2023-06-28 10:00:00|155.15|155.05|155.1|155.05|155.15|155.05|155.05|154.95|60030
1687946700000|2023-06-28 10:05:00|155.05|155|155.05|154.95|155.1|155.05|155|154.9|14759
1687947000000|2023-06-28 10:10:00|155|154.9|155.15|155.1|155.2|155.15|154.95|154.9|13043
1687947300000|2023-06-28 10:15:00|155.2|155|155.1|155.05|155.2|155.05|155.1|155|15728
1687947600000|2023-06-28 10:20:00|155.05|155|155.1|155.05|155.15|155.05|154.95|154.85|33671
1687947900000|2023-06-28 10:25:00|155.2|155.1|155.15|155.05|155.2|155.1|155.15|155.05|9467
1687948200000|2023-06-28 10:30:00|155.1|155.15|155.25|155.15|155.25|155.15|155.1|155.15|28607
1687948500000|2023-06-28 10:35:00|155.2|155.1|155.15|155.05|155.3|155.2|155.15|155.05|10266
1687948800000|2023-06-28 10:40:00|155.1|155|155.1|155.05|155.15|155.1|155.05|154.95|12558
1687949100000|2023-06-28 10:45:00|155.2|155.1|155.15|155.1|155.2|155.1|155.15|155.1|24952
1687949400000|2023-06-28 10:50:00|155.1|155.05|155.1|155|155.1|155.05|155.05|155|5824
1687949700000|2023-06-28 10:55:00|155.05|154.9|154.95|154.85|155.05|154.9|154.95|154.85|12576
1687950000000|2023-06-28 11:00:00|154.9|154.8|154.95|154.9|155.15|155.05|154.9|154.8|15955
1687950300000|2023-06-28 11:05:00|154.9|154.85|155.1|155|155.1|155.05|154.85|154.8|22747
1687950600000|2023-06-28 11:10:00|155.15|155.05|155.3|155.2|155.35|155.25|155.15|155.05|14575
1687950900000|2023-06-28 11:15:00|155.25|155.25|155.5|155.4|155.6|155.5|155.25|155.25|28661
1687951200000|2023-06-28 11:20:00|155.4|155.3|155.4|155.35|155.4|155.35|155.4|155.3|8811
1687951500000|2023-06-28 11:25:00|155.5|155.4|155.55|155.45|155.55|155.45|155.5|155.4|5759
1687951800000|2023-06-28 11:30:00|155.5|155.4|155.45|155.4|155.55|155.45|155.45|155.35|15691
1687952100000|2023-06-28 11:35:00|155.6|155.5|155.8|155.7|155.8|155.7|155.6|155.5|14133
1687952400000|2023-06-28 11:40:00|155.75|155.75|155.8|155.7|155.8|155.75|155.75|155.65|17188
1687952700000|2023-06-28 11:45:00|155.85|155.75|155.9|155.85|156|155.9|155.85|155.7|29110
1687953000000|2023-06-28 11:50:00|155.95|155.8|155.75|155.65|156.15|156.05|155.7|155.6|59422
1687953300000|2023-06-28 11:55:00|155.85|155.7|156.15|156.05|156.3|156.2|155.85|155.7|119007
1687953600000|2023-06-28 12:00:00|156.05|155.95|155.9|155.8|156.05|155.95|155.85|155.75|16593
1687953900000|2023-06-28 12:05:00|155.95|155.85|155.95|155.9|156.05|155.95|155.9|155.85|12946
1687954200000|2023-06-28 12:10:00|156.05|155.85|156.25|156.15|156.25|156.15|156.05|155.85|40895
1687954500000|2023-06-28 12:15:00|156.2|156.2|156.2|156.1|156.25|156.2|156.2|156.1|5310
1687954800000|2023-06-28 12:20:00|156.15|156.05|156.05|156|156.15|156.05|156.05|156|31585
1687955100000|2023-06-28 12:25:00|156.15|156.05|156.1|156|156.15|156.05|156.1|156|21442
1687955400000|2023-06-28 12:30:00|156.05|156.05|156.05|156|156.05|156.05|156.05|156|14348
1687955700000|2023-06-28 12:35:00|156|155.95|155.85|155.75|156.25|156.1|155.85|155.75|39890
1687956000000|2023-06-28 12:40:00|155.8|155.7|155.9|155.85|155.95|155.85|155.7|155.6|8235
1687956300000|2023-06-28 12:45:00|155.95|155.9|155.9|155.85|155.95|155.9|155.9|155.85|4825
1687956600000|2023-06-28 12:50:00|155.85|155.8|155.75|155.65|155.85|155.8|155.7|155.6|18260
1687956900000|2023-06-28 12:55:00|155.7|155.6|155.55|155.5|155.7|155.65|155.5|155.4|18643
1687957200000|2023-06-28 13:00:00|155.6|155.55|155.65|155.6|155.65|155.6|155.55|155.5|28346
1687957500000|2023-06-28 13:05:00|155.7|155.65|155.55|155.5|155.7|155.65|155.55|155.45|24706
1687957800000|2023-06-28 13:10:00|155.5|155.45|155.55|155.45|155.55|155.5|155.5|155.4|13141
1687958100000|2023-06-28 13:15:00|155.5|155.5|155.4|155.35|155.6|155.55|155.4|155.3|26019
1687958400000|2023-06-28 13:20:00|155.45|155.4|155.45|155.4|155.5|155.4|155.45|155.4|38327
1687958700000|2023-06-28 13:25:00|155.5|155.45|155.55|155.5|155.6|155.5|155.5|155.45|22678
1687959000000|2023-06-28 13:30:00|155.5|155.45|155.75|155.65|155.75|155.7|155.35|155.25|85722
1687959300000|2023-06-28 13:35:00|155.8|155.7|156|155.95|156.05|155.95|155.7|155.65|106719
1687959600000|2023-06-28 13:40:00|156.1|156|156.3|156.2|156.3|156.2|156|155.95|91483
1687959900000|2023-06-28 13:45:00|156.25|156.25|156|155.95|156.3|156.25|155.8|155.75|107167
1687960200000|2023-06-28 13:50:00|156.05|155.9|156.45|156.4|156.7|156.65|156.05|155.9|36503
1687960500000|2023-06-28 13:55:00|156.5|156.35|156.45|156.35|156.5|156.45|156.35|156.25|34330
1687960800000|2023-06-28 14:00:00|156.4|156.3|156.2|156.1|156.4|156.35|156.05|155.95|69902
1687961100000|2023-06-28 14:05:00|156.15|156.05|156|155.95|156.2|156.15|155.95|155.9|37863
1687961400000|2023-06-28 14:10:00|156.1|156|156|155.95|156.1|156|155.95|155.9|20611
1687961700000|2023-06-28 14:15:00|156.05|156|155.85|155.8|156.05|156|155.85|155.8|28149
1687962000000|2023-06-28 14:20:00|155.9|155.75|155.9|155.85|156|155.95|155.85|155.75|69715
1687962300000|2023-06-28 14:25:00|155.85|155.8|155.8|155.75|155.85|155.85|155.8|155.75|67409
1687962600000|2023-06-28 14:30:00|155.85|155.8|155.9|155.8|155.9|155.85|155.8|155.75|54614
1687962900000|2023-06-28 14:35:00|155.85|155.85|155.85|155.8|155.9|155.85|155.8|155.75|13862
1687963200000|2023-06-28 14:40:00|155.9|155.85|156.1|156.05|156.1|156.05|155.85|155.8|23851
1687963500000|2023-06-28 14:45:00|156.2|156.15|156.15|156.05|156.25|156.15|156.1|156|31728
1687963800000|2023-06-28 14:50:00|156.2|156.1|156.1|156.05|156.2|156.1|156.05|155.95|39453
1687964100000|2023-06-28 14:55:00|156.2|156.1|156.15|156.05|156.2|156.1|156.05|155.95|109931
1687964400000|2023-06-28 15:00:00|156.1|156.1|155.9|155.8|156.1|156.1|155.8|155.75|68922
1687964700000|2023-06-28 15:05:00|155.85|155.75|155.9|155.85|155.9|155.85|155.8|155.75|33119
1687965000000|2023-06-28 15:10:00|155.95|155.9|155.85|155.8|156.05|155.95|155.75|155.65|72466
1687965300000|2023-06-28 15:15:00|155.9|155.85|155.95|155.85|155.95|155.9|155.85|155.75|68286
1687965600000|2023-06-28 15:20:00|155.9|155.9|155.85|155.75|156|155.9|155.8|155.7|73506
1687965900000|2023-06-28 15:25:00|155.8|155.8|155.9|155.8|156|155.9|155.8|155.75|51516
1688022000000|2023-06-29 07:00:00|155.5|155.1|153.9|153.6|155.5|155.1|153.8|153.5|205603
1688022300000|2023-06-29 07:05:00|153.85|153.55|153.5|153.35|154.1|153.85|153.5|153.3|83961
1688022600000|2023-06-29 07:10:00|153.6|153.5|152.1|151.95|153.65|153.5|152.05|151.9|159656
1688022900000|2023-06-29 07:15:00|152.05|151.85|151.95|151.85|152.6|152.45|151.95|151.85|180733
1688023200000|2023-06-29 07:20:00|151.9|151.8|152.2|152|152.2|152.05|151.45|151.3|190775
1688023500000|2023-06-29 07:25:00|152.15|151.9|151.9|151.75|152.15|152|151.75|151.6|40239
1688023800000|2023-06-29 07:30:00|151.85|151.8|152|151.85|152.2|152.1|151.5|151.4|295445
1688024100000|2023-06-29 07:35:00|152.05|151.95|152.25|152.1|152.3|152.2|151.8|151.7|104498
1688024400000|2023-06-29 07:40:00|152.2|152.15|151.95|151.85|152.3|152.2|151.95|151.8|49227
1688024700000|2023-06-29 07:45:00|151.9|151.75|152.05|151.9|152.15|152.05|151.65|151.55|155325
1688025000000|2023-06-29 07:50:00|152.25|151.95|152.15|152.05|152.3|152.2|152.05|151.9|158091
1688025300000|2023-06-29 07:55:00|152.1|152.1|152.15|152.05|152.2|152.1|152.1|152|69460
1688025600000|2023-06-29 08:00:00|152.25|152.1|152.2|152.1|152.25|152.15|152.15|152.05|88762
1688025900000|2023-06-29 08:05:00|152.35|152.25|152.35|152.25|152.45|152.35|152.3|152.2|50644
1688026200000|2023-06-29 08:10:00|152.3|152.2|152.3|152.2|152.35|152.25|152.3|152.2|32824
1688026500000|2023-06-29 08:15:00|152.35|152.25|152.35|152.25|152.4|152.3|152.2|152.1|77439
1688026800000|2023-06-29 08:20:00|152.3|152.2|152.35|152.2|152.4|152.3|152.25|152.15|43867
1688027100000|2023-06-29 08:25:00|152.3|152.1|152.25|152.15|152.3|152.2|152.2|152.1|37112
1688027400000|2023-06-29 08:30:00|152.3|152.2|152.3|152.2|152.3|152.25|152.25|152.2|104788
1688027700000|2023-06-29 08:35:00|152.35|152.25|152.5|152.35|152.5|152.4|152.25|152.2|37242
1688028000000|2023-06-29 08:40:00|152.45|152.3|152.4|152.3|152.45|152.3|152.35|152.2|56895
1688028300000|2023-06-29 08:45:00|152.35|152.5|152.55|152.45|152.8|152.65|152.35|152.45|38659
1688028600000|2023-06-29 08:50:00|152.45|152.35|152.25|152.15|152.45|152.35|152.25|152.1|28335
1688028900000|2023-06-29 08:55:00|152.35|152.2|152.25|152.2|152.35|152.2|152.25|152.15|17362
1688029200000|2023-06-29 09:00:00|152.2|152.15|152.3|152.2|152.3|152.2|152.2|152.15|17791
1688029500000|2023-06-29 09:05:00|152.25|152.15|152.25|152.15|152.25|152.2|152.2|152.1|79540
1688029800000|2023-06-29 09:10:00|152.2|152.2|152.2|152.1|152.25|152.2|152.2|152.1|19733
1688030100000|2023-06-29 09:15:00|152.25|152.15|152.3|152.2|152.3|152.25|152.25|152.15|11716
1688030400000|2023-06-29 09:20:00|152.25|152.15|152.25|152.15|152.3|152.2|152.2|152.15|29825
1688030700000|2023-06-29 09:25:00|152.3|152.2|152.35|152.25|152.35|152.25|152.25|152.2|43578
1688031000000|2023-06-29 09:30:00|152.3|152.3|151.7|151.6|152.35|152.3|151.7|151.6|60147
1688031300000|2023-06-29 09:35:00|151.75|151.65|151.85|151.75|152|151.95|151.75|151.65|143098
1688031600000|2023-06-29 09:40:00|151.9|151.8|151.9|151.8|151.9|151.8|151.5|151.35|89928
1688031900000|2023-06-29 09:45:00|151.95|151.9|151.7|151.65|151.95|151.9|151.7|151.65|22765
1688032200000|2023-06-29 09:50:00|151.75|151.75|151.75|151.65|151.9|151.8|151.7|151.6|29840
1688032500000|2023-06-29 09:55:00|151.7|151.6|151.75|151.65|151.85|151.75|151.7|151.6|60163
1688032800000|2023-06-29 10:00:00|151.8|151.7|151.55|151.5|151.8|151.75|151.55|151.5|30900
1688033100000|2023-06-29 10:05:00|151.6|151.55|151.5|151.4|151.65|151.6|151.5|151.4|44718
1688033400000|2023-06-29 10:10:00|151.45|151.25|151.25|151.15|151.45|151.25|151.1|151.05|92966
1688033700000|2023-06-29 10:15:00|151.2|151.05|151|150.9|151.3|151.2|151|150.9|109762
1688034000000|2023-06-29 10:20:00|150.95|150.85|150.65|150.55|150.95|150.85|150.65|150.55|64154
1688034300000|2023-06-29 10:25:00|150.75|150.65|150.65|150.55|150.85|150.7|150.65|150.55|108556
1688034600000|2023-06-29 10:30:00|150.7|150.65|150.8|150.7|150.8|150.75|150.6|150.55|39880
1688034900000|2023-06-29 10:35:00|150.9|150.75|150.9|150.8|150.9|150.8|150.85|150.7|19970
1688035200000|2023-06-29 10:40:00|150.85|150.75|150.6|150.55|150.85|150.8|150.6|150.55|128833
1688035500000|2023-06-29 10:45:00|150.65|150.5|150.6|150.5|150.75|150.65|150.6|150.5|58531
1688035800000|2023-06-29 10:50:00|150.65|150.55|150.55|150.5|150.65|150.6|150.55|150.5|25887
1688036100000|2023-06-29 10:55:00|150.5|150.45|150.55|150.4|150.55|150.5|150.45|150.35|85351
1688036400000|2023-06-29 11:00:00|150.5|150.45|150.4|150.3|150.6|150.5|150.35|150.3|99139
1688036700000|2023-06-29 11:05:00|150.35|150.45|151.5|151.4|151.55|151.45|150.35|150.45|162902
1688037000000|2023-06-29 11:10:00|151.55|151.45|151.75|151.6|152|151.9|151.5|151.4|144598
1688037300000|2023-06-29 11:15:00|151.7|151.55|151.7|151.6|151.8|151.7|151.65|151.55|16222
1688037600000|2023-06-29 11:20:00|151.75|151.65|151.75|151.65|151.85|151.75|151.75|151.6|15633
1688037900000|2023-06-29 11:25:00|151.8|151.7|151.75|151.7|151.85|151.7|151.75|151.65|54224
1688038200000|2023-06-29 11:30:00|151.85|151.75|152|151.95|152|151.95|151.85|151.75|154138
1688038500000|2023-06-29 11:35:00|151.95|151.9|151.9|151.8|151.95|151.9|151.85|151.75|23446
1688038800000|2023-06-29 11:40:00|151.95|151.85|151.8|151.75|151.95|151.85|151.8|151.75|17427
1688039100000|2023-06-29 11:45:00|151.85|151.6|151.7|151.6|151.85|151.75|151.65|151.6|18166
1688039400000|2023-06-29 11:50:00|151.85|151.65|151.75|151.7|151.9|151.8|151.75|151.65|19084
1688039700000|2023-06-29 11:55:00|151.7|151.6|151.7|151.6|151.8|151.7|151.7|151.6|25520
1688040000000|2023-06-29 12:00:00|151.65|151.5|151.2|151.05|151.7|151.5|150.95|150.8|34800
1688040300000|2023-06-29 12:05:00|151.15|151.1|151.1|151|151.25|151.15|151.1|151|25627
1688040600000|2023-06-29 12:10:00|150.95|151.05|150.45|150.4|150.95|151.05|150.45|150.35|65296
1688040900000|2023-06-29 12:15:00|150.4|150.3|150.5|150.4|150.55|150.45|150.25|150.15|97023
1688041200000|2023-06-29 12:20:00|150.45|150.35|150.35|150.25|150.45|150.35|150.35|150.25|18318
1688041500000|2023-06-29 12:25:00|150.4|150.3|150.2|150.15|150.4|150.3|150.2|150.15|71572
1688041800000|2023-06-29 12:30:00|150.25|150.1|149.95|149.8|150.25|150.15|149.7|149.55|285492
1688042100000|2023-06-29 12:35:00|149.9|149.85|149.7|149.6|149.95|149.85|149.6|149.45|39606
1688042400000|2023-06-29 12:40:00|149.9|149.8|150.05|149.95|150.05|149.95|149.9|149.8|48104
1688042700000|2023-06-29 12:45:00|150|149.9|149.5|149.35|150|149.9|149.5|149.35|102340
1688043000000|2023-06-29 12:50:00|149.45|149.4|149.05|148.95|149.45|149.4|149|148.95|177326
1688043300000|2023-06-29 12:55:00|149.15|149.05|149.4|149.3|149.55|149.45|149.05|148.95|89257
1688043600000|2023-06-29 13:00:00|149.45|149.35|148.75|148.65|149.45|149.35|148.75|148.6|145692
1688043900000|2023-06-29 13:05:00|148.85|148.75|148.95|148.85|148.95|148.85|148.7|148.65|99205
1688044200000|2023-06-29 13:10:00|148.9|148.8|148.7|148.55|148.9|148.85|148.65|148.5|73724
1688044500000|2023-06-29 13:15:00|148.75|148.6|148.85|148.75|149|148.9|148.6|148.5|58632
1688044800000|2023-06-29 13:20:00|149|148.8|149.1|149|149.3|149.25|149|148.8|90791
1688045100000|2023-06-29 13:25:00|149.05|149.05|149.05|148.95|149.1|149.05|149|148.9|123380
1688045400000|2023-06-29 13:30:00|149|148.85|148.65|148.55|149.05|148.9|148.5|148.4|333298
1688045700000|2023-06-29 13:35:00|148.7|148.6|149.2|149.1|149.35|149.25|148.65|148.6|283647
1688046000000|2023-06-29 13:40:00|149.1|149|149.1|149|149.2|149.1|148.8|148.7|165919
1688046300000|2023-06-29 13:45:00|149.05|149.05|148.75|148.6|149.3|149.2|148.7|148.6|71168
1688046600000|2023-06-29 13:50:00|148.7|148.65|148.9|148.8|148.95|148.85|148.5|148.4|123625
1688046900000|2023-06-29 13:55:00|148.85|148.75|149.05|148.95|149.1|148.95|148.7|148.6|76815
1688047200000|2023-06-29 14:00:00|149|148.9|149.35|149.25|149.35|149.25|148.9|148.8|114481
1688047500000|2023-06-29 14:05:00|149.5|149.3|149.15|149.05|149.6|149.5|149.15|149.05|107369
1688047800000|2023-06-29 14:10:00|149.1|149|149|148.9|149.2|149.15|149|148.9|106874
1688048100000|2023-06-29 14:15:00|148.95|148.8|148.95|148.85|149|148.9|148.8|148.7|46684
1688048400000|2023-06-29 14:20:00|148.9|148.9|149|148.95|149.2|149.1|148.9|148.8|318019
1688048700000|2023-06-29 14:25:00|148.9|148.8|148.95|148.9|149.05|149|148.9|148.8|47655
1688049000000|2023-06-29 14:30:00|149|148.85|149|148.9|149|148.9|148.8|148.75|119675
1688049300000|2023-06-29 14:35:00|148.95|148.95|149.05|149|149.1|149.05|148.95|148.95|58009
1688049600000|2023-06-29 14:40:00|149.1|149.05|149.65|149.55|149.7|149.6|149.1|149.05|91831
1688049900000|2023-06-29 14:45:00|149.55|149.45|149.4|149.35|149.6|149.55|149.4|149.35|74844
1688050200000|2023-06-29 14:50:00|149.35|149.25|148.85|148.8|149.35|149.25|148.85|148.75|63120
1688050500000|2023-06-29 14:55:00|148.9|148.85|148.95|148.9|149.2|149.1|148.85|148.8|130662
1688050800000|2023-06-29 15:00:00|149.15|149.05|149.5|149.45|149.65|149.6|149|148.9|829014
1688051100000|2023-06-29 15:05:00|149.45|149.4|149.1|149.05|149.45|149.45|149.1|149|75680
1688051400000|2023-06-29 15:10:00|149.05|148.95|148.8|148.75|149.05|149|148.8|148.75|61896
1688051700000|2023-06-29 15:15:00|148.85|148.7|148.95|148.9|149.1|149|148.75|148.7|180084
1688052000000|2023-06-29 15:20:00|148.9|148.85|148.8|148.7|148.95|148.9|148.8|148.7|149009
1688052300000|2023-06-29 15:25:00|148.75|148.75|149.1|149|149.1|149|148.7|148.6|250351
1688108400000|2023-06-30 07:00:00|148.45|148|146.3|146.05|148.45|148.15|146.3|146|209717
1688108700000|2023-06-30 07:05:00|146.25|146|146.75|146.55|146.9|146.6|146.25|146|165311
1688109000000|2023-06-30 07:10:00|146.7|146.6|147.2|147.05|147.5|147.35|146.6|146.5|134209
1688109300000|2023-06-30 07:15:00|147.15|146.9|146.9|146.8|147.35|147.25|146.85|146.75|155353
1688109600000|2023-06-30 07:20:00|146.95|146.75|147|146.9|147.2|147.1|146.8|146.75|128614
1688109900000|2023-06-30 07:25:00|147.05|147|147.25|147.15|147.3|147.2|146.95|146.8|149569
1688110200000|2023-06-30 07:30:00|147.2|147.1|147.25|147.2|147.4|147.25|147.1|147|70977
1688110500000|2023-06-30 07:35:00|147.3|147.25|147.75|147.65|147.85|147.75|147.3|147.2|54276
1688110800000|2023-06-30 07:40:00|147.95|147.85|147.55|147.45|147.95|147.9|147.55|147.45|199709
1688111100000|2023-06-30 07:45:00|147.6|147.5|147.3|147.25|147.6|147.5|147.25|147.15|68891
1688111400000|2023-06-30 07:50:00|147.35|147.3|147.45|147.35|147.55|147.4|147.3|147.25|55046
1688111700000|2023-06-30 07:55:00|147.6|147.45|147.5|147.4|147.65|147.5|147.45|147.4|196390
1688112000000|2023-06-30 08:00:00|147.6|147.45|148.3|148.2|148.3|148.2|147.55|147.45|148730
1688112300000|2023-06-30 08:05:00|148.45|148.3|148.5|148.4|148.65|148.55|148.2|148.1|65718
1688112600000|2023-06-30 08:10:00|148.45|148.35|148.4|148.3|148.6|148.55|148.4|148.25|34008
1688112900000|2023-06-30 08:15:00|148.6|148.45|148.25|148.15|148.65|148.55|148.25|148.15|86826
1688113200000|2023-06-30 08:20:00|148.35|148.2|148.4|148.3|148.4|148.3|148.25|148.15|32860
1688113500000|2023-06-30 08:25:00|148.45|148.35|148.5|148.4|148.55|148.5|148.4|148.35|61914
1688113800000|2023-06-30 08:30:00|148.6|148.55|148.4|148.3|148.65|148.55|148.4|148.3|65975
1688114100000|2023-06-30 08:35:00|148.45|148.4|148.55|148.5|148.6|148.5|148.45|148.35|27310
1688114400000|2023-06-30 08:40:00|148.5|148.45|148.55|148.45|148.6|148.5|148.45|148.4|12437
1688114700000|2023-06-30 08:45:00|148.45|148.4|148.3|148.25|148.45|148.4|148.3|148.2|33953
1688115000000|2023-06-30 08:50:00|148.25|148.2|148.2|148.1|148.25|148.2|148.15|148.1|18279
1688115300000|2023-06-30 08:55:00|148.15|148.05|148.1|148|148.2|148.1|148.1|148|76990
1688115600000|2023-06-30 09:00:00|148.15|148.05|148.2|148.1|148.25|148.15|148.15|148.05|48493
1688115900000|2023-06-30 09:05:00|148.15|148.05|148.45|148.4|148.5|148.4|148.15|148.05|28508
1688116200000|2023-06-30 09:10:00|148.4|148.35|148.45|148.35|148.45|148.4|148.4|148.3|27000
1688116500000|2023-06-30 09:15:00|148.5|148.4|148.55|148.45|148.6|148.55|148.5|148.4|38330
1688116800000|2023-06-30 09:20:00|148.5|148.4|148.5|148.45|148.5|148.45|148.5|148.4|66729
1688117100000|2023-06-30 09:25:00|148.45|148.4|148.3|148.25|148.5|148.4|148.3|148.25|34367
1688117400000|2023-06-30 09:30:00|148.25|148.15|148.45|148.35|148.5|148.4|148.2|148.15|18070
1688117700000|2023-06-30 09:35:00|148.5|148.4|148.55|148.5|148.55|148.5|148.45|148.35|40252
1688118000000|2023-06-30 09:40:00|148.6||148.55||148.6||148.55||16702
1688118300000|2023-06-30 09:45:00|148.6|148.55|148.7|148.6|148.8|148.7|148.6|148.55|20291
1688118600000|2023-06-30 09:50:00|148.75|148.65|148.9|148.8|148.9|148.8|148.75|148.65|8709
1688118900000|2023-06-30 09:55:00|149|148.85|148.85|148.75|149|148.95|148.85|148.75|26781
1688119200000|2023-06-30 10:00:00|148.7|148.6|148.6|148.5|148.75|148.7|148.6|148.5|39097
1688119500000|2023-06-30 10:05:00|148.65|148.55|148.6|148.5|148.65|148.55|148.6|148.5|22130
1688119800000|2023-06-30 10:10:00|148.8|148.65|148.65|148.55|148.8|148.7|148.65|148.55|19933
1688120100000|2023-06-30 10:15:00|148.55|148.45|148.5|148.4|148.55|148.45|148.4|148.3|23355
1688120400000|2023-06-30 10:20:00|148.45|148.35|148.5|148.4|148.55|148.45|148.4|148.35|20407
1688120700000|2023-06-30 10:25:00|||||||||5466
1688121000000|2023-06-30 10:30:00|148.45|148.35|148.4|148.3|148.45|148.35|148.35|148.25|23055
1688121300000|2023-06-30 10:35:00|148.3|148.25|148.2|148.1|148.35|148.25|148.2|148.1|24362
1688121600000|2023-06-30 10:40:00|148.25|148.15|148.1|148.05|148.25|148.15|148|147.9|17577
1688121900000|2023-06-30 10:45:00|148|147.9|147.9|147.75|148.05|147.95|147.8|147.7|177313
1688122200000|2023-06-30 10:50:00|147.85|147.8|147.9|147.8|147.9|147.8|147.85|147.8|33835
1688122500000|2023-06-30 10:55:00|147.85|147.75|148|147.9|148|147.9|147.8|147.75|69185
1688122800000|2023-06-30 11:00:00|148.1|147.95|148.05|147.95|148.1|148|148|147.9|19563
1688123100000|2023-06-30 11:05:00|148|147.9|148|147.9|148.05|147.95|147.95|147.9|30662
1688123400000|2023-06-30 11:10:00|147.95|147.95|147.95|147.85|147.95|147.95|147.95|147.85|3995
1688123700000|2023-06-30 11:15:00|147.9|147.8|148.15|148.05|148.15|148.05|147.8|147.7|14657
1688124000000|2023-06-30 11:20:00|148.2|148.1|148.2|148.1|148.2|148.1|148.2|148.1|20679
1688124300000|2023-06-30 11:25:00|148.15|148.05|148.2|148.1|148.2|148.1|148.15|148.05|5493
1688124600000|2023-06-30 11:30:00|148.1|148.05|148.15|148.05|148.15|148.05|148.1|148.05|14523
1688124900000|2023-06-30 11:35:00|||||||||1207
1688125200000|2023-06-30 11:40:00|148.1|148|148.25|148.15|148.3|148.2|148.1|148|28613
1688125500000|2023-06-30 11:45:00|148.3|148.2|148.5|148.4|148.5|148.4|148.3|148.2|19645
1688125800000|2023-06-30 11:50:00|148.55|148.45|148.65|148.55|148.7|148.6|148.5|148.4|30952
1688126100000|2023-06-30 11:55:00|148.6|148.5|148.6|148.5|148.6|148.5|148.55|148.5|10103
1688126400000|2023-06-30 12:00:00|148.55|148.55|148.5|148.45|148.6|148.55|148.5|148.4|14259
1688126700000|2023-06-30 12:05:00|148.45|148.4|148.45|148.4|148.5|148.4|148.45|148.35|22572
1688127000000|2023-06-30 12:10:00|148.5|148.45|148.5|148.4|148.5|148.45|148.45|148.35|50910
1688127300000|2023-06-30 12:15:00|148.45||148.45||148.5||148.45||18715
1688127600000|2023-06-30 12:20:00|148.35|148.35|148.5|148.4|148.5|148.4|148.35|148.25|38765
1688127900000|2023-06-30 12:25:00|148.55|148.45|148.5|148.4|148.55|148.5|148.5|148.4|72026
1688128200000|2023-06-30 12:30:00|148.95|148.6|149.05|148.95|149.1|149|148.7|148.55|56337
1688128500000|2023-06-30 12:35:00|149.1|149|149.15|149.05|149.25|149.15|149.05|148.95|32979
1688128800000|2023-06-30 12:40:00|149.1|149|149.05|148.95|149.1|149|149.05|148.95|114862
1688129100000|2023-06-30 12:45:00|149.15|149.05|149.4|149.35|149.55|149.45|149.15|149.05|83042
1688129400000|2023-06-30 12:50:00|149.45|149.4|150.15|150.05|150.15|150.1|149.45|149.4|92623
1688129700000|2023-06-30 12:55:00|150.1|150|149.8|149.75|150.2|150.1|149.75|149.65|76955
1688130000000|2023-06-30 13:00:00|149.85|149.7|150|149.9|150.2|150.1|149.85|149.7|30810
1688130300000|2023-06-30 13:05:00|149.95|149.85|149.95|149.85|150|149.9|149.95|149.85|45624
1688130600000|2023-06-30 13:10:00|150|149.9|149.95|149.85|150.2|150.1|149.95|149.85|44624
1688130900000|2023-06-30 13:15:00|150.1|150|150.1|150|150.25|150.15|150.1|150|69865
1688131200000|2023-06-30 13:20:00|150.15|150.05|150.1|150|150.15|150.05|150.05|149.95|61510
1688131500000|2023-06-30 13:25:00|150.15|150.05|150.3|150.2|150.35|150.25|150.15|150.05|104337
1688131800000|2023-06-30 13:30:00|150.25|150.15|150.3|150.2|150.4|150.3|150.2|150.1|72750
1688132100000|2023-06-30 13:35:00|150.25|150.15|150.35|150.3|150.4|150.3|150.25|150.15|50533
1688132400000|2023-06-30 13:40:00|150.4|150.35|150.5|150.4|150.5|150.4|150.4|150.3|41819
1688132700000|2023-06-30 13:45:00|150.45|150.35|150.75|150.65|150.75|150.7|150.45|150.35|210531
1688133000000|2023-06-30 13:50:00|150.8|150.7|151.05|151|151.15|151.1|150.75|150.7|65929
1688133300000|2023-06-30 13:55:00|151.2|151.1|151.1|151|151.2|151.15|151.1|151|18443
1688133600000|2023-06-30 14:00:00|150.9|151.05|151|150.95|151.05|151.05|150.85|150.8|61220
1688133900000|2023-06-30 14:05:00|151.05|151|150.95|150.85|151.05|151|150.95|150.85|25241
1688134200000|2023-06-30 14:10:00|151.05|150.9|151.1|151.05|151.1|151.05|151|150.9|9170
1688134500000|2023-06-30 14:15:00|151.05|151|151.25|151.2|151.25|151.2|151.05|151|52005
1688134800000|2023-06-30 14:20:00|151.3|151.25|151.35|151.3|151.7|151.6|151.3|151.25|39691
1688135100000|2023-06-30 14:25:00|151.4|151.35|151.45|151.35|151.45|151.4|151.25|151.15|94454
1688135400000|2023-06-30 14:30:00|151.4|151.4|151.85|151.75|151.85|151.8|151.4|151.35|95692
1688135700000|2023-06-30 14:35:00|151.8|151.9|151.55|151.5|151.95|151.9|151.45|151.4|67344
1688136000000|2023-06-30 14:40:00|151.5|151.4|151.55|151.45|151.65|151.6|151.5|151.4|33882
1688136300000|2023-06-30 14:45:00|151.5|151.5|151.45|151.35|151.55|151.5|151.4|151.3|53716
1688136600000|2023-06-30 14:50:00|151.4|151.4|151.45|151.4|151.5|151.4|151.35|151.25|30589
1688136900000|2023-06-30 14:55:00|151.4|151.35|151.25|151.2|151.45|151.4|151.1|151.05|89471
1688137200000|2023-06-30 15:00:00|151.3|151.15|150.95|150.9|151.3|151.2|150.95|150.85|131087
1688137500000|2023-06-30 15:05:00|151.05|151|151|150.95|151.1|151.05|151|150.9|34567
1688137800000|2023-06-30 15:10:00|151.1|151|151.25|151.1|151.25|151.15|151.05|150.95|5480
1688138100000|2023-06-30 15:15:00|151.2|151.05|151.1|150.95|151.2|151.05|150.95|150.8|39431
1688138400000|2023-06-30 15:20:00|151.05|151|151|150.9|151.15|151.05|151|150.9|8062
1688138700000|2023-06-30 15:25:00|150.95|150.8|151.35|151.15|151.35|151.15|150.95|150.8|37004
1688367600000|2023-07-03 07:00:00|151.6|151.15|151.6|151.4|151.75|151.65|151.3|151.05|69602
1688367900000|2023-07-03 07:05:00|151.7|151.5|152|151.85|152|151.85|151.55|151.45|72912
1688368200000|2023-07-03 07:10:00|152.05|151.75|151.25|151.1|152.05|151.85|151.25|151.1|47426
1688368500000|2023-07-03 07:15:00|151.2|151.15|151.55|151.45|151.6|151.5|150.9|150.75|128168
1688368800000|2023-07-03 07:20:00|151.5|151.35|151.95|151.75|152|151.9|151.45|151.35|42133
1688369100000|2023-07-03 07:25:00|151.9|151.7|151.75|151.6|151.9|151.75|151.4|151.3|111661
1688369400000|2023-07-03 07:30:00|151.7|151.65|151.75|151.65|151.85|151.8|151.65|151.55|45271
1688369700000|2023-07-03 07:35:00|151.8|151.7|152.95|152.8|152.95|152.8|151.75|151.65|280759
1688370000000|2023-07-03 07:40:00|152.9|152.85|152.95|152.85|152.95|152.85|152.6|152.45|71212
1688370300000|2023-07-03 07:45:00|153|152.8|152.85|152.75|153|152.9|152.75|152.65|51271
1688370600000|2023-07-03 07:50:00|152.75|152.65|152.4|152.3|152.75|152.65|152.4|152.3|22622
1688370900000|2023-07-03 07:55:00|152.35|152.25|152.3|152.2|152.35|152.25|152.25|152.1|36012
1688371200000|2023-07-03 08:00:00|152.25|152.15|152.15|152|152.3|152.15|152.1|151.95|33066
1688371500000|2023-07-03 08:05:00|152.1|152.05|152.1|152|152.25|152.15|152.05|151.95|15510
1688371800000|2023-07-03 08:10:00|152.05|151.95|152.4|152.3|152.4|152.35|152.05|151.95|11042
1688372100000|2023-07-03 08:15:00|152.5|152.4|152.45|152.35|152.6|152.5|152.45|152.3|38149
1688372400000|2023-07-03 08:20:00|152.55|152.45|152.9|152.75|152.9|152.8|152.55|152.4|98235
1688372700000|2023-07-03 08:25:00|152.85|152.8|152.55|152.4|152.85|152.8|152.5|152.4|22582
1688373000000|2023-07-03 08:30:00|152.5|152.35|152.45|152.35|152.5|152.4|152.35|152.2|60644
1688373300000|2023-07-03 08:35:00|152.5|152.4|152.55|152.45|152.55|152.45|152.35|152.3|33998
1688373600000|2023-07-03 08:40:00|152.75|152.5|152.9|152.8|152.9|152.8|152.7|152.45|58680
1688373900000|2023-07-03 08:45:00|152.85|152.85|152.85|152.75|152.9|152.85|152.8|152.75|40593
1688374200000|2023-07-03 08:50:00|152.8|152.7|152.85|152.75|152.85|152.75|152.75|152.65|38763
1688374500000|2023-07-03 08:55:00|152.8|152.8|153.05|152.9|153.05|152.95|152.8|152.7|42640
1688374800000|2023-07-03 09:00:00|153|152.8|152.75|152.6|153.1|153|152.75|152.6|55940
1688375100000|2023-07-03 09:05:00|152.7|152.55|152.75|152.65|152.75|152.65|152.55|152.5|36361
1688375400000|2023-07-03 09:10:00|152.85|152.7|152.9|152.8|152.9|152.8|152.8|152.7|43298
1688375700000|2023-07-03 09:15:00|153|152.9|152.95|152.85|153|152.9|152.95|152.85|13098
1688376000000|2023-07-03 09:20:00|153|152.9|152.9|152.85|153.05|152.95|152.9|152.85|186974
1688376300000|2023-07-03 09:25:00|152.85|152.8|152.7|152.65|152.9|152.85|152.7|152.65|30701
1688376600000|2023-07-03 09:30:00|152.8|152.7|152.85|152.75|152.85|152.75|152.75|152.65|5452
1688376900000|2023-07-03 09:35:00|152.9|152.8|153.35|153.25|153.35|153.25|152.9|152.8|66396
1688377200000|2023-07-03 09:40:00|153.3|153.3|153.25|153.15|153.35|153.3|153.15|153.1|32917
1688377500000|2023-07-03 09:45:00|153.2|153.1|153.2|153.1|153.25|153.15|153.2|153.1|21931
1688377800000|2023-07-03 09:50:00|153.25|153.15|153.6|153.5|153.6|153.5|153.25|153.15|43159
1688378100000|2023-07-03 09:55:00|153.55|153.45|153.5|153.4|153.55|153.5|153.45|153.35|20941
1688378400000|2023-07-03 10:00:00|153.45|153.35|153.45|153.35|153.5|153.4|153.35|153.25|26277
1688378700000|2023-07-03 10:05:00|153.4|153.3|153.45|153.35|153.45|153.4|153.4|153.3|34720
1688379000000|2023-07-03 10:10:00|153.5|153.4|153.55|153.45|153.6|153.5|153.5|153.4|10325
1688379300000|2023-07-03 10:15:00|153.65|153.55|152.9|152.8|153.7|153.6|152.9|152.8|102772
1688379600000|2023-07-03 10:20:00|152.95|152.65|152.85|152.7|152.95|152.75|152.75|152.65|10274
1688379900000|2023-07-03 10:25:00|152.9|152.75|152.95|152.85|152.95|152.85|152.9|152.7|17597
1688380200000|2023-07-03 10:30:00|153|152.9|153.25|153.2|153.25|153.2|153|152.9|15904
1688380500000|2023-07-03 10:35:00|153.3|153.15|153.25|153.2|153.3|153.25|153.25|153.15|10274
1688380800000|2023-07-03 10:40:00|153.3|153.15|153.3|153.2|153.3|153.2|153.25|153.15|20825
1688381100000|2023-07-03 10:45:00|153.25|153.1|153.15|153.05|153.25|153.1|153.15|153.05|18619
1688381400000|2023-07-03 10:50:00|||||||||6886
1688381700000|2023-07-03 10:55:00|153.1|153|153.05|153|153.15|153.05|153.05|153|33409
1688382000000|2023-07-03 11:00:00|153|152.95|152.9|152.8|153.05|152.95|152.65|152.6|22408
1688382300000|2023-07-03 11:05:00|152.85|152.75|152.9|152.8|152.95|152.85|152.8|152.7|9433
1688382600000|2023-07-03 11:10:00|152.85|152.7|152.7|152.65|152.85|152.7|152.65|152.55|27325
1688382900000|2023-07-03 11:15:00|152.65|152.55|152.4|152.35|152.65|152.55|152.25|152.2|25575
1688383200000|2023-07-03 11:20:00|152.35|152.3|152.4|152.3|152.4|152.3|152.35|152.3|18187
1688383500000|2023-07-03 11:25:00|152.35|152.2|152.3|152.2|152.35|152.25|152.25|152.15|13694
1688383800000|2023-07-03 11:30:00|152.25|152.25|152.3|152.2|152.3|152.25|152.25|152.15|31291
1688384100000|2023-07-03 11:35:00|152.25|152.25|152.3|152.2|152.3|152.25|152.25|152.15|11277
1688384400000|2023-07-03 11:40:00|152.25|152.05|151.8|151.75|152.25|152.05|151.8|151.75|48763
1688384700000|2023-07-03 11:45:00|151.85|151.85|151.9|151.8|151.95|151.85|151.85|151.75|10515
1688385000000|2023-07-03 11:50:00|151.85|151.75|151.85|151.8|151.95|151.85|151.85|151.75|12563
1688385300000|2023-07-03 11:55:00|151.8|151.75|151.65|151.6|151.8|151.75|151.65|151.6|16881
1688385600000|2023-07-03 12:00:00|151.6|151.55|151.75|151.7|151.75|151.7|151.6|151.5|23886
1688385900000|2023-07-03 12:05:00|151.8|151.75|151.85|151.75|151.85|151.75|151.8|151.7|12984
1688386200000|2023-07-03 12:10:00|151.8|151.7|151.7|151.65|151.8|151.75|151.7|151.65|10558
1688386500000|2023-07-03 12:15:00|151.75|151.6|151.65|151.55|151.75|151.6|151.65|151.55|11909
1688386800000|2023-07-03 12:20:00|151.6|151.5|151.65|151.55|151.65|151.55|151.6|151.5|6047
1688387100000|2023-07-03 12:25:00|151.6|151.5|151.5|151.4|151.6|151.5|151.45|151.4|6657
1688387400000|2023-07-03 12:30:00|151.45|151.35|151.45|151.35|151.5|151.4|151.4|151.35|22035
1688387700000|2023-07-03 12:35:00|151.55|151.45|151.55|151.45|151.55|151.45|151.55|151.45|12222
1688388000000|2023-07-03 12:40:00|151.65|151.5|151.8|151.65|151.8|151.65|151.55|151.45|10803
1688388300000|2023-07-03 12:45:00|151.75|151.7|151.8|151.7|151.85|151.75|151.75|151.7|24201
1688388600000|2023-07-03 12:50:00|151.85|151.75|151.8|151.75|151.85|151.75|151.8|151.75|3486
1688388900000|2023-07-03 12:55:00|151.9|151.8|151.95|151.9|152|151.95|151.85|151.8|35063
1688389200000|2023-07-03 13:00:00|151.9|151.85|151.9|151.8|152|151.9|151.8|151.75|18760
1688389500000|2023-07-03 13:05:00|||||||||7634
1688389800000|2023-07-03 13:10:00|151.85|151.75|151.85|151.75|151.85|151.75|151.85|151.75|13428
1688390100000|2023-07-03 13:15:00|151.75|151.65|151.6|151.5|151.75|151.7|151.55|151.5|17430
1688390400000|2023-07-03 13:20:00|151.55|151.45|151.45|151.35|151.55|151.5|151.4|151.35|24400
1688390700000|2023-07-03 13:25:00|151.4|151.4|151.45|151.35|151.5|151.45|151.4|151.35|8842
1688391000000|2023-07-03 13:30:00|151.3|151.2|151.65|151.55|151.65|151.55|151.3|151.2|75379
1688391300000|2023-07-03 13:35:00|151.7|151.6|152.25|152.2|152.3|152.25|151.65|151.6|91358
1688391600000|2023-07-03 13:40:00|152.2|152.1|152.1|152|152.2|152.15|152|151.95|11209
1688391900000|2023-07-03 13:45:00|152.2|152.1|152.5|152.4|152.55|152.5|152.2|152.1|31585
1688392200000|2023-07-03 13:50:00|152.45|152.35|152.4|152.35|152.5|152.4|152.35|152.25|16325
1688392500000|2023-07-03 13:55:00|152.45|152.3|152.25|152.15|152.45|152.35|152.2|152.1|21689
1688392800000|2023-07-03 14:00:00|152.3|152.25|152.4|152.3|152.5|152.4|152.3|152.2|35472
1688393100000|2023-07-03 14:05:00|152.35|152.25|152.25|152.2|152.35|152.25|152.25|152.15|24173
1688393400000|2023-07-03 14:10:00|152.3|152.15|152.3|152.2|152.3|152.25|152.2|152.15|28358
1688393700000|2023-07-03 14:15:00|152.25|152.05|152.2|152.1|152.35|152.1|152.05|152|69138
1688394000000|2023-07-03 14:20:00|152.3|152.2|152.4|152.3|152.45|152.35|152.25|152.2|24166
1688394300000|2023-07-03 14:25:00|152.35|152.35|152.45|152.4|152.5|152.4|152.35|152.35|37973
1688394600000|2023-07-03 14:30:00|152.5|152.35|152.45|152.4|152.5|152.4|152.4|152.3|31751
1688394900000|2023-07-03 14:35:00|152.5|152.35|152.55|152.45|152.55|152.5|152.4|152.3|30393
1688395200000|2023-07-03 14:40:00|152.5|152.5|152.75|152.65|152.8|152.75|152.5|152.5|26395
1688395500000|2023-07-03 14:45:00|152.85|152.75|152.9|152.8|152.9|152.85|152.75|152.65|13211
1688395800000|2023-07-03 14:50:00|152.85|152.75|153|152.9|153|152.95|152.8|152.7|36992
1688396100000|2023-07-03 14:55:00|152.95|152.85|152.95|152.85|153|152.9|152.85|152.8|35530
1688396400000|2023-07-03 15:00:00|152.9|152.8|153.1|153.05|153.15|153.05|152.8|152.7|141068
1688396700000|2023-07-03 15:05:00|153.15|153|153.1|153|153.25|153.15|153.1|153|47424
1688397000000|2023-07-03 15:10:00|153.05|153.1|153.25|153.15|153.3|153.25|153.05|153.05|78498
1688397300000|2023-07-03 15:15:00|153.2|153.1|153.1|153.05|153.2|153.1|153|152.9|111906
1688397600000|2023-07-03 15:20:00|153.05|153|153.05|153|153.25|153.15|153|152.9|73356
1688397900000|2023-07-03 15:25:00|153|152.95|153.3|153.2|153.3|153.2|153|152.9|159565
1688454000000|2023-07-04 07:00:00|153.55|153.25|153.35|153.15|153.55|153.3|152.7|152.3|91570
1688454300000|2023-07-04 07:05:00|153.4|153.1|153|152.85|153.4|153.1|153|152.8|9775
1688454600000|2023-07-04 07:10:00|153.05|152.75|152.85|152.7|153.05|152.95|152.8|152.6|49202
1688454900000|2023-07-04 07:15:00|152.9|152.8|152.95|152.8|153.1|153|152.9|152.75|10977
1688455200000|2023-07-04 07:20:00|153.05|152.85|152.95|152.85|153.05|152.9|152.9|152.8|6647
1688455500000|2023-07-04 07:25:00|152.9|152.8|152.75|152.65|153.05|152.9|152.75|152.65|27920
1688455800000|2023-07-04 07:30:00|152.8|152.7|152.65|152.5|152.85|152.75|152.5|152.4|44100
1688456100000|2023-07-04 07:35:00|152.6|152.45|152.7|152.6|152.85|152.75|152.6|152.45|29518
1688456400000|2023-07-04 07:40:00|152.65|152.55|152.7|152.55|152.7|152.55|152.4|152.3|7859
1688456700000|2023-07-04 07:45:00|152.65|152.45|152.4|152.35|152.7|152.45|152.4|152.35|50258
1688457000000|2023-07-04 07:50:00|152.5|152.3|152.3|152.15|152.5|152.35|152.2|152.1|11056
1688457300000|2023-07-04 07:55:00|152.55|152.4|152.45|152.35|152.55|152.45|152.45|152.3|27859
1688457600000|2023-07-04 08:00:00|152.4|152.25|152.5|152.4|152.5|152.4|152.3|152.2|21436
1688457900000|2023-07-04 08:05:00|152.6|152.45|152.3|152.2|152.6|152.55|152.3|152.15|22994
1688458200000|2023-07-04 08:10:00|152.25|152.15|152.15|152.1|152.25|152.15|152.15|152.05|18806
1688458500000|2023-07-04 08:15:00|152.2|152.05|152.2|152.1|152.2|152.1|152.2|152.05|15554
1688458800000|2023-07-04 08:20:00|152.45|152.35|152.1|152|152.45|152.35|152.1|152|44852
1688459100000|2023-07-04 08:25:00|152.15|151.95|152|151.85|152.15|151.95|152|151.85|13001
1688459400000|2023-07-04 08:30:00|151.95|151.9|151.9|151.85|151.95|151.9|151.9|151.8|25392
1688459700000|2023-07-04 08:35:00|151.95|151.9|152.1|152|152.15|152|151.9|151.9|20561
1688460000000|2023-07-04 08:40:00|152|151.9|152|151.9|152.1|152|152|151.9|18230
1688460300000|2023-07-04 08:45:00|151.85|151.75|151.7|151.6|151.9|151.75|151.7|151.6|19058
1688460600000|2023-07-04 08:50:00|151.85|151.75|151.95|151.9|152.05|151.95|151.85|151.75|26819
1688460900000|2023-07-04 08:55:00|152|151.95|151.8|151.7|152.05|151.95|151.8|151.7|34788
1688461200000|2023-07-04 09:00:00|151.75|151.6|151.6|151.5|151.75|151.6|151.6|151.5|15468
1688461500000|2023-07-04 09:05:00|151.7|151.55|151.4|151.3|151.7|151.6|151.4|151.3|31695
1688461800000|2023-07-04 09:10:00|151.35|151.2|151.75|151.65|151.8|151.7|151.3|151.2|121274
1688462100000|2023-07-04 09:15:00|151.7|151.6|151.7|151.6|151.7|151.6|151.7|151.6|7912
1688462400000|2023-07-04 09:20:00|151.65|151.55|151.7|151.6|151.7|151.65|151.65|151.55|7570
1688462700000|2023-07-04 09:25:00|151.75|151.7|151.95|151.85|151.95|151.85|151.75|151.7|12710
1688463000000|2023-07-04 09:30:00|151.9|151.8|151.9|151.8|151.9|151.8|151.85|151.8|1576
1688463300000|2023-07-04 09:35:00|151.8|151.7|151.85|151.75|151.9|151.75|151.8|151.7|16023
1688463600000|2023-07-04 09:40:00|151.8|151.7|151.8|151.7|151.85|151.75|151.8|151.7|8867
1688463900000|2023-07-04 09:45:00|151.7|151.6|151.65|151.55|151.7|151.6|151.65|151.55|15848
1688464200000|2023-07-04 09:50:00|151.7|151.6|151.8|151.7|151.8|151.7|151.7|151.6|19912
1688464500000|2023-07-04 09:55:00|151.85|151.75|151.8|151.7|151.85|151.75|151.75|151.65|39117
1688464800000|2023-07-04 10:00:00|||||||||47678
1688465100000|2023-07-04 10:05:00|151.75|151.6|151.55|151.45|151.75|151.65|151.55|151.45|59350
1688465400000|2023-07-04 10:10:00|151.6|151.5|151.5|151.4|151.6|151.5|151.45|151.4|12665
1688465700000|2023-07-04 10:15:00|151.45|151.35|151.45|151.35|151.5|151.4|151.45|151.35|14521
1688466000000|2023-07-04 10:20:00|151.7|151.6|151.7|151.6|151.8|151.7|151.7|151.6|21327
1688466300000|2023-07-04 10:25:00|151.65|151.65|151.65|151.55|151.7|151.65|151.6|151.45|18984
1688466600000|2023-07-04 10:30:00|151.6|151.5|151.2|151.1|151.6|151.5|151.2|151.1|21238
1688466900000|2023-07-04 10:35:00|151.15|151.05|151.3|151.2|151.35|151.25|151.15|151.05|21061
1688467200000|2023-07-04 10:40:00|151.35|151.3|151.45|151.35|151.45|151.35|151.35|151.25|17289
1688467500000|2023-07-04 10:45:00|151.5|151.4|151.55|151.45|151.6|151.5|151.5|151.4|17851
1688467800000|2023-07-04 10:50:00|151.6|151.5|151.65|151.55|151.65|151.55|151.6|151.5|14976
1688468100000|2023-07-04 10:55:00|151.6|151.5|151.55|151.45|151.6|151.5|151.55|151.45|11199
1688468400000|2023-07-04 11:00:00|151.45|151.35|151.6|151.5|151.65|151.55|151.35|151.25|14062
1688468700000|2023-07-04 11:05:00|151.55|151.4|151.6|151.5|151.6|151.5|151.5|151.4|36345
1688469000000|2023-07-04 11:10:00|151.55|151.45|151.6|151.5|151.6|151.5|151.55|151.45|1225
1688469300000|2023-07-04 11:15:00|151.55|151.45|151.5|151.4|151.55|151.45|151.45|151.35|11005
1688469600000|2023-07-04 11:20:00|151.45|151.35|151.45|151.35|151.45|151.35|151.45|151.35|53733
1688469900000|2023-07-04 11:25:00|151.4|151.3|151.35|151.25|151.4|151.3|151.3|151.2|28484
1688470200000|2023-07-04 11:30:00|151.4|151.3|151.3|151.2|151.4|151.3|151.25|151.15|30302
1688470500000|2023-07-04 11:35:00|151.4|151.25|151.35|151.25|151.4|151.3|151.35|151.25|4774
1688470800000|2023-07-04 11:40:00|151.3|151.2|151.15|151.05|151.3|151.2|151.15|151.05|8263
1688471100000|2023-07-04 11:45:00|151.1|151|151.05|150.95|151.1|151|151.05|150.95|15165
1688471400000|2023-07-04 11:50:00|150.95|150.85|150.85|150.75|150.95|150.85|150.85|150.75|19719
1688471700000|2023-07-04 11:55:00|150.95|150.85|150.85|150.75|150.95|150.85|150.85|150.75|41542
1688472000000|2023-07-04 12:00:00|150.8|150.7|150.9|150.8|150.9|150.85|150.8|150.7|22088
1688472300000|2023-07-04 12:05:00|150.95|150.85|151.05|150.95|151.1|150.95|150.9|150.85|61425
1688472600000|2023-07-04 12:10:00|151|150.9|151.05|150.95|151.05|150.95|151|150.9|12763
1688472900000|2023-07-04 12:15:00|151|150.9|151.1|151|151.1|151|151|150.9|11803
1688473200000|2023-07-04 12:20:00|151.05|150.95|151|150.95|151.05|151|151|150.9|10575
1688473500000|2023-07-04 12:25:00|151.1|151|151.05|151|151.15|151.05|151.05|151|14762
1688473800000|2023-07-04 12:30:00|151.15|151.05|151.15|151.05|151.15|151.05|151.1|151|1902
1688474100000|2023-07-04 12:35:00|151.1|151|151.1|151|151.1|151|151.05|151|2311
1688474400000|2023-07-04 12:40:00|151.15|151.05|151.55|151.45|151.55|151.45|151.1|151.05|37606
1688474700000|2023-07-04 12:45:00|151.6|151.5|151.9|151.8|151.9|151.8|151.6|151.5|5473
1688475000000|2023-07-04 12:50:00|151.8|151.75|151.75|151.65|151.8|151.75|151.75|151.65|7836
1688475300000|2023-07-04 12:55:00|151.9|151.8|151.65|151.6|151.9|151.8|151.65|151.6|12005
1688475600000|2023-07-04 13:00:00|151.7|151.55|151.8|151.7|151.9|151.8|151.65|151.55|18820
1688475900000|2023-07-04 13:05:00|151.85|151.75|151.9|151.8|151.9|151.8|151.85|151.75|23922
1688476200000|2023-07-04 13:10:00|151.85|151.7|151.6|151.5|151.9|151.7|151.6|151.5|16187
1688476500000|2023-07-04 13:15:00|151.55|151.45|151.35|151.25|151.55|151.45|151.35|151.25|26752
1688476800000|2023-07-04 13:20:00|151.3|151.15|151.1|151|151.4|151.15|151.1|151|20126
1688477100000|2023-07-04 13:25:00|151.15|151.05|151.2|151.15|151.2|151.15|151.15|151|58090
1688477400000|2023-07-04 13:30:00||151.1||151.15||151.15||151.1|24825
1688477700000|2023-07-04 13:35:00||151.1||151.15||151.15||151.1|119149
1688478000000|2023-07-04 13:40:00|151.15|151.1|151.35|151.25|151.5|151.45|151.15|151.1|31313
1688478300000|2023-07-04 13:45:00|151.3|151.2|151.3|151.2|151.35|151.2|151.2|151.1|2705
1688478600000|2023-07-04 13:50:00|151.35|151.25|151.55|151.45|151.55|151.45|151.3|151.2|32457
1688478900000|2023-07-04 13:55:00|151.5|151.5|151.4|151.3|151.5|151.5|151.4|151.25|10264
1688479200000|2023-07-04 14:00:00|151.35|151.25|151.25|151.15|151.35|151.25|151.25|151.15|9130
1688479500000|2023-07-04 14:05:00|151.15|151.05|151.05|150.95|151.2|151.1|151|150.9|35112
1688479800000|2023-07-04 14:10:00|151.1|151|151.1|151|151.15|151.1|150.95|150.85|13334
1688480100000|2023-07-04 14:15:00|151.05|150.95|151.05|150.95|151.05|151|150.9|150.85|33285
1688480400000|2023-07-04 14:20:00|151.1|151|151.05|150.95|151.1|151|151.05|150.95|15619
1688480700000|2023-07-04 14:25:00|151|150.9|150.85|150.75|151|150.95|150.85|150.75|59930
1688481000000|2023-07-04 14:30:00|150.9|150.8|150.95|150.85|150.95|150.85|150.9|150.8|227
1688481300000|2023-07-04 14:35:00|150.9|150.75|150.95|150.85|150.95|150.85|150.8|150.75|17837
1688481600000|2023-07-04 14:40:00|150.9|150.75|150.9|150.85|150.9|150.85|150.8|150.75|27076
1688481900000|2023-07-04 14:45:00|150.95|150.8|151|150.9|151|150.95|150.95|150.8|16073
1688482200000|2023-07-04 14:50:00|151.05|150.95|150.9|150.8|151.05|151|150.9|150.8|21920
1688482500000|2023-07-04 14:55:00|151|150.9|151.05|150.95|151.05|151|150.95|150.85|88505
1688482800000|2023-07-04 15:00:00|151.15|151|151.45|151.4|151.45|151.4|151.1|151|60623
1688483100000|2023-07-04 15:05:00|151.5|151.45|151.5|151.45|151.6|151.55|151.4|151.3|53723
1688483400000|2023-07-04 15:10:00|151.55|151.4|151.65|151.55|151.7|151.65|151.5|151.4|45106
1688483700000|2023-07-04 15:15:00|151.6|151.35|151.65|151.55|151.65|151.55|151.3|151.2|26317
1688484000000|2023-07-04 15:20:00|151.7|151.6|151.75|151.65|151.8|151.7|151.65|151.6|49541
1688484300000|2023-07-04 15:25:00|151.8|151.7|151.8|151.75|151.95|151.85|151.75|151.65|68314
1688540400000|2023-07-05 07:00:00|151.35|151|150.8|150.55|151.35|151.1|150.8|150.55|42642
1688540700000|2023-07-05 07:05:00|150.75|150.5|151.25|151.1|151.3|151.1|150.7|150.5|35812
1688541000000|2023-07-05 07:10:00|151.3|151.2|151.35|151.2|151.6|151.4|151.25|151.1|11947
1688541300000|2023-07-05 07:15:00|151.4|151.15|150.75|150.6|151.4|151.2|150.65|150.55|30093
1688541600000|2023-07-05 07:20:00|150.7|150.55|150.2|150.05|150.75|150.6|150.15|150|105544
1688541900000|2023-07-05 07:25:00|150.25|150.1|150.1|150|150.3|150.2|150.1|150|56253
1688542200000|2023-07-05 07:30:00|150.05|149.95|150|149.85|150.3|150.2|149.95|149.8|33271
1688542500000|2023-07-05 07:35:00|149.95|149.8|149.9|149.8|149.95|149.8|149.75|149.6|46280
1688542800000|2023-07-05 07:40:00|149.95|149.85|149.75|149.6|150.05|149.95|149.75|149.6|58267
1688543100000|2023-07-05 07:45:00|149.85|149.7|150.05|149.95|150.15|150.05|149.8|149.7|78937
1688543400000|2023-07-05 07:50:00|150|149.9|150.05|149.95|150.15|150.05|150|149.85|52762
1688543700000|2023-07-05 07:55:00|150|149.9|150.15|150|150.15|150|150|149.9|14551
1688544000000|2023-07-05 08:00:00|150.1|149.9|150.15|150.05|150.15|150.05|150|149.9|31587
1688544300000|2023-07-05 08:05:00|150.25|150.1|150.15|150.05|150.25|150.2|150.15|150.05|35225
1688544600000|2023-07-05 08:10:00|150.1|150|150.2|150.1|150.2|150.1|149.95|149.85|66725
1688544900000|2023-07-05 08:15:00|150.15|150.05|150.15|150.05|150.2|150.1|150.1|150|24534
1688545200000|2023-07-05 08:20:00|150.25|150.1|150.45|150.35|150.5|150.4|150.25|150.05|13509
1688545500000|2023-07-05 08:25:00|150.4|150.45|150.75|150.65|150.85|150.75|150.4|150.45|16901
1688545800000|2023-07-05 08:30:00|150.8|150.75|150.95|150.8|150.95|150.8|150.8|150.75|15965
1688546100000|2023-07-05 08:35:00|151|150.85|150.85|150.75|151.05|150.9|150.75|150.6|33035
1688546400000|2023-07-05 08:40:00|150.95|150.8|150.85|150.75|151|150.9|150.7|150.6|22433
1688546700000|2023-07-05 08:45:00|151|150.9|150.9|150.8|151|150.9|150.85|150.75|23383
1688547000000|2023-07-05 08:50:00|150.85|150.75|150.9|150.8|150.9|150.8|150.75|150.7|29436
1688547300000|2023-07-05 08:55:00|150.95|150.85|150.85|150.75|150.95|150.85|150.85|150.75|30163
1688547600000|2023-07-05 09:00:00|150.8|150.7|150.85|150.75|150.85|150.8|150.75|150.65|33695
1688547900000|2023-07-05 09:05:00|150.9|150.8|151.2|151.1|151.2|151.1|150.9|150.8|94576
1688548200000|2023-07-05 09:10:00|151.15|151.05|150.95|150.85|151.2|151.05|150.95|150.85|13628
1688548500000|2023-07-05 09:15:00|150.9|150.8|150.9|150.8|151|150.9|150.85|150.7|6692
1688548800000|2023-07-05 09:20:00|151.05|150.85|150.9|150.8|151.05|150.95|150.8|150.7|43496
1688549100000|2023-07-05 09:25:00|151|150.9|150.7|150.6|151|150.9|150.7|150.6|10005
1688549400000|2023-07-05 09:30:00|150.65|150.7|151.05|150.95|151.35|151.25|150.65|150.7|25494
1688549700000|2023-07-05 09:35:00|151.2|151.1|151.3|151.2|151.3|151.2|151.2|151.1|19611
1688550000000|2023-07-05 09:40:00|151.25|151.1|151.45|151.35|151.5|151.35|151.25|151.1|44967
1688550300000|2023-07-05 09:45:00|151.55|151.4|151.8|151.7|151.8|151.7|151.55|151.4|35508
1688550600000|2023-07-05 09:50:00|151.75|151.6|151.7|151.6|151.75|151.65|151.65|151.55|2164
1688550900000|2023-07-05 09:55:00|151.75|151.65|151.75|151.65|151.75|151.65|151.65|151.55|14913
1688551200000|2023-07-05 10:00:00|||||||||1582
1688551500000|2023-07-05 10:05:00|151.7|151.6|151.55|151.45|151.75|151.6|151.55|151.45|17745
1688551800000|2023-07-05 10:10:00|151.6|151.5|151.5|151.4|151.6|151.5|151.5|151.4|20037
1688552100000|2023-07-05 10:15:00|151.65|151.55|151.6|151.5|151.65|151.55|151.6|151.5|5062
1688552400000|2023-07-05 10:20:00|151.65|151.55|151.6|151.55|151.65|151.6|151.6|151.55|5844
1688552700000|2023-07-05 10:25:00|151.55|151.5|151.6|151.5|151.75|151.7|151.55|151.5|27919
1688553000000|2023-07-05 10:30:00|151.65|151.55|151.75|151.65|151.75|151.65|151.6|151.55|11915
1688553300000|2023-07-05 10:35:00|151.7|151.6|151.65|151.55|151.75|151.65|151.55|151.45|24085
1688553600000|2023-07-05 10:40:00|151.6|151.65|151.75|151.65|151.75|151.65|151.6|151.65|16026
1688553900000|2023-07-05 10:45:00|151.8|151.7|151.8|151.7|151.8|151.7|151.75|151.65|13319
1688554200000|2023-07-05 10:50:00|151.75|151.65|151.8|151.7|151.8|151.7|151.7|151.65|3281
1688554500000|2023-07-05 10:55:00|151.75|151.65|151.8|151.7|151.8|151.7|151.75|151.65|2462
1688554800000|2023-07-05 11:00:00|151.75|151.65|152|151.9|152|151.9|151.75|151.65|19540
1688555100000|2023-07-05 11:05:00|151.9|151.8|152|151.9|152|151.9|151.85|151.75|27933
1688555400000|2023-07-05 11:10:00|151.9|151.95|151.6|151.5|151.9|151.95|151.6|151.5|20533
1688555700000|2023-07-05 11:15:00|151.65|151.55|151.6|151.55|151.65|151.6|151.6|151.5|6893
1688556000000|2023-07-05 11:20:00|151.65|151.5|151.55|151.5|151.65|151.55|151.55|151.5|22061
1688556300000|2023-07-05 11:25:00|151.6|151.45|151.65|151.6|151.65|151.6|151.6|151.45|20740
1688556600000|2023-07-05 11:30:00|151.6|151.5|151.65|151.55|151.65|151.55|151.55|151.5|39739
1688556900000|2023-07-05 11:35:00|151.7|151.6|151.65|151.6|151.7|151.6|151.6|151.55|6260
1688557200000|2023-07-05 11:40:00|151.7|151.65|151.7|151.65|151.7|151.65|151.7|151.65|11880
1688557500000|2023-07-05 11:45:00|151.8|151.75|151.85|151.75|151.85|151.75|151.8|151.7|11594
1688557800000|2023-07-05 11:50:00|151.8|151.65|151.75|151.65|151.8|151.65|151.75|151.65|10274
1688558100000|2023-07-05 11:55:00|151.7||151.7||151.7||151.7||3019
1688558400000|2023-07-05 12:00:00|151.65|151.6|151.3|151.2|151.65|151.6|151.3|151.2|10644
1688558700000|2023-07-05 12:05:00|151.35|151.3|151.3|151.25|151.4|151.3|151.3|151.2|22392
1688559000000|2023-07-05 12:10:00|151.35|151.3|151.35|151.3|151.45|151.35|151.35|151.3|2174
1688559300000|2023-07-05 12:15:00|151.4|151.25|151.4|151.3|151.45|151.35|151.35|151.25|13108
1688559600000|2023-07-05 12:20:00|151.45|151.35|151.4|151.35|151.45|151.35|151.4|151.3|441
1688559900000|2023-07-05 12:25:00|151.35|151.3|151.35|151.25|151.4|151.35|151.35|151.25|7841
1688560200000|2023-07-05 12:30:00|151.3|151.2|151.3|151.2|151.4|151.3|151.25|151.15|18054
1688560500000|2023-07-05 12:35:00|151.25|151.25|151.05|150.95|151.25|151.25|151|150.9|18618
1688560800000|2023-07-05 12:40:00|151.1|151|151.1|151|151.1|151|151.1|150.95|5275
1688561100000|2023-07-05 12:45:00|151.05|150.95|151|150.95|151.1|151|151|150.95|12758
1688561400000|2023-07-05 12:50:00|150.95|150.9|150.6|150.5|150.95|150.9|150.6|150.5|64786
1688561700000|2023-07-05 12:55:00|150.55|150.45|150.6|150.5|150.6|150.5|150.25|150.15|40211
1688562000000|2023-07-05 13:00:00|150.55|150.45|150.95|150.85|150.95|150.85|150.55|150.45|18642
1688562300000|2023-07-05 13:05:00|150.9|150.9|151.15|151.05|151.2|151.1|150.9|150.9|40245
1688562600000|2023-07-05 13:10:00|151.2|151.1|151.3|151.2|151.3|151.2|151.05|151|50991
1688562900000|2023-07-05 13:15:00|151.35|151.25|151.45|151.35|151.5|151.4|151.35|151.25|14144
1688563200000|2023-07-05 13:20:00|151.5|151.4|151.4|151.3|151.6|151.5|151.35|151.25|225111
1688563500000|2023-07-05 13:25:00|151.45|151.35|151.65|151.55|151.65|151.6|151.45|151.35|40761
1688563800000|2023-07-05 13:30:00|151.7|151.6|152.05|152|152.15|152.05|151.7|151.6|60757
1688564100000|2023-07-05 13:35:00|152|151.95|152.1|152.05|152.1|152.05|151.8|151.75|41163
1688564400000|2023-07-05 13:40:00|152.05|152|151.9|151.8|152.05|152|151.9|151.8|31606
1688564700000|2023-07-05 13:45:00|151.85|151.7|151.75|151.7|151.85|151.7|151.55|151.5|41697
1688565000000|2023-07-05 13:50:00|151.8|151.75|151.55|151.5|151.8|151.75|151.55|151.5|37775
1688565300000|2023-07-05 13:55:00|151.5|151.45|151.6|151.55|151.65|151.55|151.5|151.4|21527
1688565600000|2023-07-05 14:00:00|151.55|151.5|151.15|151.1|151.6|151.5|151.1|151|34701
1688565900000|2023-07-05 14:05:00|151.1|151.05|151.3|151.2|151.3|151.2|151.1|151.05|36266
1688566200000|2023-07-05 14:10:00|151.25|151.15|151.2|151.15|151.35|151.3|151.2|151.1|35938
1688566500000|2023-07-05 14:15:00|151.25|151.1|151.2|151.1|151.3|151.2|151.15|151.1|17852
1688566800000|2023-07-05 14:20:00|151.15|151.15|151.05|151|151.2|151.15|151|150.9|95073
1688567100000|2023-07-05 14:25:00|151.1|151.05|151.2|151.15|151.2|151.15|151.1|151|11760
1688567400000|2023-07-05 14:30:00|151.25|151.2|151.1|151.05|151.3|151.2|151.1|151|23742
1688567700000|2023-07-05 14:35:00|151.15|151|151.15|151.05|151.15|151.05|151.05|151|25047
1688568000000|2023-07-05 14:40:00|151.1|151.1|151.1|151.05|151.2|151.15|151.1|151.05|33345
1688568300000|2023-07-05 14:45:00|151.15|151.1|151.1|151|151.4|151.3|150.95|150.9|91575
1688568600000|2023-07-05 14:50:00|151.05|151.05|150.9|150.8|151.1|151.05|150.85|150.8|30005
1688568900000|2023-07-05 14:55:00|150.85|150.75|151.1|151.05|151.1|151.05|150.8|150.75|36936
1688569200000|2023-07-05 15:00:00|151.15|151|151.15|151.1|151.15|151.1|151.05|151|23194
1688569500000|2023-07-05 15:05:00|151.1|151.05|150.65|150.6|151.15|151.05|150.65|150.55|61351
1688569800000|2023-07-05 15:10:00|150.7|150.65|150.6|150.55|150.8|150.75|150.6|150.5|73620
1688570100000|2023-07-05 15:15:00|150.65|150.6|150.7|150.65|150.7|150.65|150.5|150.45|60593
1688570400000|2023-07-05 15:20:00|150.65|150.6|150.95|150.85|150.95|150.85|150.65|150.6|119310
1688570700000|2023-07-05 15:25:00|150.9|150.9|150.85|150.8|150.95|150.9|150.8|150.75|39181
1688626800000|2023-07-06 07:00:00|150.4|150|149.1|148.9|150.4|150.05|149.1|148.9|139569
1688627100000|2023-07-06 07:05:00|149.35|149.05|148.1|147.85|149.35|149.15|147.95|147.75|78377
1688627400000|2023-07-06 07:10:00|148.05|147.9|149.25|149.1|149.25|149.1|148|147.85|117233
1688627700000|2023-07-06 07:15:00|149.2|149|149|148.85|149.25|149.15|148.95|148.8|41539
1688628000000|2023-07-06 07:20:00|149.1|148.95|149.3|149.15|149.6|149.45|149|148.85|46943
1688628300000|2023-07-06 07:25:00|149.25|149.05|148.8|148.7|149.25|149.05|148.8|148.7|18025
1688628600000|2023-07-06 07:30:00|148.85|148.75|148.8|148.65|148.95|148.8|148.75|148.6|31951
1688628900000|2023-07-06 07:35:00|148.75|148.6|148.6|148.45|148.8|148.7|148.35|148.2|131718
1688629200000|2023-07-06 07:40:00|148.8|148.5|148.6|148.45|148.85|148.75|148.55|148.4|155583
1688629500000|2023-07-06 07:45:00|148.65|148.5|148.65|148.55|148.75|148.6|148.6|148.45|39311
1688629800000|2023-07-06 07:50:00|148.6|148.6|148.05|148|148.6|148.6|148|147.85|38360
1688630100000|2023-07-06 07:55:00|148.1|147.95|148|147.9|148.25|148.15|148|147.9|85019
1688630400000|2023-07-06 08:00:00|148.05|147.95|148.3|148.2|148.4|148.25|147.9|147.85|51243
1688630700000|2023-07-06 08:05:00|148.25|148.15|148.2|148.05|148.25|148.2|147.8|147.7|29290
1688631000000|2023-07-06 08:10:00|148.15|148.1|148.15|148.05|148.2|148.1|148|147.9|32360
1688631300000|2023-07-06 08:15:00|148.1|148|147.85|147.7|148.15|148.05|147.8|147.7|20961
1688631600000|2023-07-06 08:20:00|147.8|147.85|147.9|147.8|148|147.85|147.8|147.75|27950
1688631900000|2023-07-06 08:25:00|147.95|147.85|148|147.9|148.05|147.95|147.9|147.85|39065
1688632200000|2023-07-06 08:30:00|147.9|147.8|148|147.9|148|147.9|147.9|147.8|44462
1688632500000|2023-07-06 08:35:00|147.95|147.85|147.95|147.85|148|147.9|147.75|147.65|75135
1688632800000|2023-07-06 08:40:00|148|147.9|147.85|147.75|148|147.9|147.85|147.75|47629
1688633100000|2023-07-06 08:45:00|147.95|147.8|148.05|147.95|148.05|147.95|147.9|147.8|13972
1688633400000|2023-07-06 08:50:00|148|147.9|148.05|147.95|148.05|147.95|147.9|147.85|90106
1688633700000|2023-07-06 08:55:00|148|147.9|147.8|147.7|148.05|147.9|147.8|147.7|37090
1688634000000|2023-07-06 09:00:00|147.85|147.75|147.75|147.65|147.85|147.75|147.65|147.55|111655
1688634300000|2023-07-06 09:05:00|147.8|147.7|147.75|147.65|147.8|147.7|147.5|147.35|94970
1688634600000|2023-07-06 09:10:00|147.7|147.6|147.75|147.65|147.85|147.75|147.7|147.6|84726
1688634900000|2023-07-06 09:15:00|147.7|147.7|147.7|147.65|147.75|147.7|147.65|147.6|27095
1688635200000|2023-07-06 09:20:00|147.65|147.6|147.7|147.65|147.7|147.65|147.65|147.6|36627
1688635500000|2023-07-06 09:25:00|147.85|147.6|147.85|147.75|147.85|147.75|147.75|147.6|23117
1688635800000|2023-07-06 09:30:00|147.8|147.8|147.7|147.6|147.9|147.8|147.5|147.45|30851
1688636100000|2023-07-06 09:35:00|147.75|147.65|147.95|147.85|148|147.9|147.75|147.6|27453
1688636400000|2023-07-06 09:40:00|147.9|147.8|148|147.9|148.05|148|147.8|147.7|24703
1688636700000|2023-07-06 09:45:00|147.95|147.85|148.05|147.95|148.05|147.95|147.95|147.85|46091
1688637000000|2023-07-06 09:50:00|148|147.9|147.85|147.75|148.05|147.95|147.85|147.75|9445
1688637300000|2023-07-06 09:55:00|147.8|147.7|147.75|147.7|147.85|147.75|147.75|147.65|56825
1688637600000|2023-07-06 10:00:00|147.8|147.65|147.75|147.7|147.8|147.75|147.75|147.65|29346
1688637900000|2023-07-06 10:05:00|147.8|147.75|147.8|147.7|147.95|147.85|147.75|147.7|57506
1688638200000|2023-07-06 10:10:00|147.75|147.75|147.75|147.65|147.8|147.75|147.7|147.6|31273
1688638500000|2023-07-06 10:15:00|147.7|147.7|147.6|147.5|147.75|147.7|147.55|147.5|68178
1688638800000|2023-07-06 10:20:00|147.65|147.55|147.55|147.5|147.65|147.6|147.55|147.45|81870
1688639100000|2023-07-06 10:25:00|147.65|147.55|147.55|147.45|147.65|147.55|147.5|147.4|45611
1688639400000|2023-07-06 10:30:00|147.5|147.5|147.65|147.55|147.7|147.6|147.5|147.45|29543
1688639700000|2023-07-06 10:35:00|147.5|147.45|147.6|147.5|147.6|147.55|147.5|147.45|79624
1688640000000|2023-07-06 10:40:00|147.7|147.6|147.9|147.8|147.9|147.8|147.65|147.55|22667
1688640300000|2023-07-06 10:45:00|147.85|147.85|148.25|148.15|148.25|148.15|147.85|147.8|36487
1688640600000|2023-07-06 10:50:00|148.2|148.1|148.05|147.95|148.2|148.1|148.05|147.95|19048
1688640900000|2023-07-06 10:55:00|148|148|148|147.9|148|148|148|147.9|37019
1688641200000|2023-07-06 11:00:00|147.95|147.95|147.95|147.85|148|147.95|147.8|147.75|31923
1688641500000|2023-07-06 11:05:00|147.9|147.9|148|147.9|148|147.9|147.9|147.85|18525
1688641800000|2023-07-06 11:10:00|147.95|147.95|148|147.95|148.05|148|147.95|147.9|27213
1688642100000|2023-07-06 11:15:00|148.05|148|147.95|147.9|148.05|148|147.95|147.9|19446
1688642400000|2023-07-06 11:20:00|147.9|147.85|147.85|147.75|147.9|147.85|147.8|147.75|45434
1688642700000|2023-07-06 11:25:00|147.8|147.8|147.85|147.75|147.85|147.8|147.75|147.7|58676
1688643000000|2023-07-06 11:30:00|147.8|147.7|147.8|147.7|147.85|147.75|147.75|147.7|12094
1688643300000|2023-07-06 11:35:00||147.75||147.75||147.75||147.75|21731
1688643600000|2023-07-06 11:40:00|147.75|147.7|147.8|147.75|147.85|147.75|147.75|147.7|27010
1688643900000|2023-07-06 11:45:00|147.85|147.8|147.75|147.7|147.85|147.8|147.75|147.7|44228
1688644200000|2023-07-06 11:50:00|147.8|147.75|147.8|147.75|147.85|147.75|147.8|147.7|30973
1688644500000|2023-07-06 11:55:00|147.85|147.7|147.8|147.75|147.85|147.75|147.8|147.7|22155
1688644800000|2023-07-06 12:00:00|147.75|147.7|147.65|147.6|147.75|147.7|147.45|147.4|29656
1688645100000|2023-07-06 12:05:00|147.6|147.55|147.75|147.65|147.75|147.65|147.6|147.55|33037
1688645400000|2023-07-06 12:10:00|147.7|147.6|147.65|147.55|147.7|147.65|147.55|147.5|17967
1688645700000|2023-07-06 12:15:00|147.7|147.7|147.8|147.7|147.8|147.75|147.6|147.7|44730
1688646000000|2023-07-06 12:20:00|147.75|147.75|148.15|148.05|148.15|148.05|147.75|147.7|50718
1688646300000|2023-07-06 12:25:00|148.05|148|148.05|147.95|148.1|148.05|147.95|147.85|30056
1688646600000|2023-07-06 12:30:00|148.15|148|148.05|147.95|148.15|148.05|148|147.9|38893
1688646900000|2023-07-06 12:35:00|148|147.9|147.7|147.6|148.1|148|147.7|147.6|42729
1688647200000|2023-07-06 12:40:00|147.75|147.65|147.8|147.75|148.05|147.95|147.65|147.55|76811
1688647500000|2023-07-06 12:45:00|147.85|147.8|147.85|147.75|147.85|147.8|147.8|147.7|16197
1688647800000|2023-07-06 12:50:00|147.8|147.7|147.55|147.45|147.85|147.75|147.55|147.45|14736
1688648100000|2023-07-06 12:55:00|147.5|147.3|147.5|147.4|147.5|147.4|147.4|147.3|49036
1688648400000|2023-07-06 13:00:00|147.45|147.45|147.65|147.6|147.65|147.6|147.45|147.45|33801
1688648700000|2023-07-06 13:05:00|147.6|147.55|147.5|147.45|147.65|147.55|147.4|147.3|57410
1688649000000|2023-07-06 13:10:00|147.45|147.4|147.55|147.5|147.6|147.5|147.45|147.4|122213
1688649300000|2023-07-06 13:15:00|147.5|147.45|147.5|147.45|147.65|147.55|147.45|147.4|25101
1688649600000|2023-07-06 13:20:00|147.45|147.4|147.35|147.25|147.45|147.4|147.35|147.25|22218
1688649900000|2023-07-06 13:25:00|147.2|147.15|147.4|147.3|147.4|147.3|147.2|147.15|52064
1688650200000|2023-07-06 13:30:00|147.45|147.35|147.4|147.3|147.75|147.65|147.4|147.3|59112
1688650500000|2023-07-06 13:35:00|147.35|147.35|147.25|147.15|147.6|147.5|147.2|147.15|99665
1688650800000|2023-07-06 13:40:00|147.3|147.2|147.2|147.1|147.5|147.4|147.2|147.1|43128
1688651100000|2023-07-06 13:45:00|147.15|147.05|147.3|147.25|147.45|147.35|147|146.95|167640
1688651400000|2023-07-06 13:50:00|147.25|147.15|146.95|146.85|147.3|147.2|146.95|146.85|35571
1688651700000|2023-07-06 13:55:00|146.9|146.9|147.05|146.95|147.05|146.95|146.9|146.8|43601
1688652000000|2023-07-06 14:00:00|147.1|146.85|146.8|146.7|147.1|147|146.8|146.65|64681
1688652300000|2023-07-06 14:05:00|146.85|146.8|146.75|146.7|147.05|146.95|146.75|146.65|65658
1688652600000|2023-07-06 14:10:00|146.7|146.65|146.65|146.6|146.7|146.65|146.55|146.5|61366
1688652900000|2023-07-06 14:15:00|146.7|146.55|146.8|146.75|146.95|146.85|146.7|146.55|45535
1688653200000|2023-07-06 14:20:00|146.75|146.7|146.35|146.25|146.75|146.7|146.35|146.25|58011
1688653500000|2023-07-06 14:25:00|146.3|146.3|146.2|146.15|146.3|146.3|146.15|146.05|48086
1688653800000|2023-07-06 14:30:00|146.15|146.1|146|145.9|146.15|146.1|145.95|145.9|129125
1688654100000|2023-07-06 14:35:00|146.05|145.95|145.8|145.7|146.05|145.95|145.6|145.5|65414
1688654400000|2023-07-06 14:40:00|145.75|145.65|145.85|145.8|145.9|145.8|145.6|145.5|78084
1688654700000|2023-07-06 14:45:00|145.9|145.85|146.05|145.95|146.05|146|145.9|145.85|105196
1688655000000|2023-07-06 14:50:00|146|146|145.7|145.65|146.05|146|145.7|145.65|88638
1688655300000|2023-07-06 14:55:00|145.75|145.6|145.65|145.55|145.75|145.65|145.6|145.5|136177
1688655600000|2023-07-06 15:00:00|145.7|145.6|145.7|145.65|145.75|145.65|145.55|145.5|117658
1688655900000|2023-07-06 15:05:00|145.65|145.6|145.7|145.6|145.85|145.75|145.65|145.6|58215
1688656200000|2023-07-06 15:10:00|145.8|145.7|145.75|145.7|145.9|145.85|145.75|145.7|100107
1688656500000|2023-07-06 15:15:00|145.7|145.65|145.45|145.4|145.7|145.65|145.45|145.4|107960
1688656800000|2023-07-06 15:20:00|145.5|145.35|145.45|145.4|145.5|145.45|145.4|145.35|164508
1688657100000|2023-07-06 15:25:00|145.4|145.35|145.6|145.5|145.7|145.6|145.35|145.3|208241
1688713200000|2023-07-07 07:00:00|145.4|145.05|145.95|145.7|146|145.85|145.3|145.05|254194
1688713500000|2023-07-07 07:05:00|145.9|145.75|145.75|145.55|146.25|146.1|145.75|145.55|50188
1688713800000|2023-07-07 07:10:00|145.7|145.6|145.9|145.75|145.95|145.8|145.65|145.5|29450
1688714100000|2023-07-07 07:15:00|145.95|145.8|146.4|146.25|146.4|146.25|145.9|145.75|53258
1688714400000|2023-07-07 07:20:00|146.5|146.3|146.2|146.05|146.5|146.35|146.05|145.9|60755
1688714700000|2023-07-07 07:25:00|146.25|146.15|145.65|145.5|146.3|146.15|145.6|145.5|20432
1688715000000|2023-07-07 07:30:00|145.75|145.55|145.85|145.7|146.15|146|145.75|145.55|36862
1688715300000|2023-07-07 07:35:00|145.9|145.75|146|145.85|146.05|145.9|145.7|145.55|21283
1688715600000|2023-07-07 07:40:00|145.9|145.9|145.9|145.8|146.05|145.9|145.8|145.7|35842
1688715900000|2023-07-07 07:45:00|145.95|145.85|145.7|145.55|146.05|145.9|145.7|145.55|42807
1688716200000|2023-07-07 07:50:00|145.65|145.6|145.75|145.6|145.75|145.65|145.5|145.35|58383
1688716500000|2023-07-07 07:55:00|145.7|145.55|146.2|146.1|146.25|146.1|145.7|145.55|13738
1688716800000|2023-07-07 08:00:00|146.25|146.05|146.15|146.05|146.25|146.1|146.1|146|17504
1688717100000|2023-07-07 08:05:00|146.1|146.1|145.85|145.75|146.15|146.1|145.85|145.75|79185
1688717400000|2023-07-07 08:10:00|145.8|145.65|146.1|146|146.1|146|145.6|145.5|36189
1688717700000|2023-07-07 08:15:00|146.15|146.05|146.65|146.55|146.65|146.55|146.15|146.05|93427
1688718000000|2023-07-07 08:20:00|146.6|146.5|146.8|146.65|146.8|146.7|146.55|146.5|33505
1688718300000|2023-07-07 08:25:00|146.75|146.7|146.65|146.55|146.75|146.7|146.5|146.4|39363
1688718600000|2023-07-07 08:30:00|146.75|146.65|146.25|146.15|146.75|146.65|146.2|146.15|32623
1688718900000|2023-07-07 08:35:00|146.2|146.2|146.55|146.45|146.55|146.45|146.2|146.2|31842
1688719200000|2023-07-07 08:40:00|146.6|146.4|146.35|146.25|146.6|146.5|146.3|146.2|25129
1688719500000|2023-07-07 08:45:00|146.55|146.3|146.35|146.25|146.55|146.45|146.35|146.25|16830
1688719800000|2023-07-07 08:50:00|146.4|146.3|146.35|146.25|146.4|146.3|146.15|146.05|25762
1688720100000|2023-07-07 08:55:00|146.4|146.3|146.6|146.5|146.7|146.55|146.4|146.25|16291
1688720400000|2023-07-07 09:00:00|146.65|146.55|146.7|146.65|146.75|146.65|146.55|146.5|33384
1688720700000|2023-07-07 09:05:00|146.8|146.7|147.1|147|147.15|147|146.7|146.65|35738
1688721000000|2023-07-07 09:10:00|147.05|147.05|147.2|147.15|147.2|147.15|147|146.95|19006
1688721300000|2023-07-07 09:15:00|147.15|147.1|147.2|147.1|147.2|147.1|147|146.95|20055
1688721600000|2023-07-07 09:20:00|147.15|147.05|147.25|147.15|147.3|147.2|147|146.95|69137
1688721900000|2023-07-07 09:25:00|147.2|147.1|147.5|147.4|147.5|147.4|147.2|147.1|30397
1688722200000|2023-07-07 09:30:00|147.45|147.35|147.5|147.4|147.5|147.4|147.1|147|72424
1688722500000|2023-07-07 09:35:00|147.6|147.45|147.75|147.65|147.85|147.7|147.6|147.45|32691
1688722800000|2023-07-07 09:40:00|147.7|147.8|148|147.9|148.05|147.9|147.7|147.8|16451
1688723100000|2023-07-07 09:45:00|147.95|147.85|148.2|148.1|148.2|148.1|147.95|147.85|53789
1688723400000|2023-07-07 09:50:00|148.25|148.05|148.25|148.15|148.25|148.15|148.15|148.05|35449
1688723700000|2023-07-07 09:55:00|148.3|148.2|148.4|148.3|148.4|148.3|148.25|148.2|102704
1688724000000|2023-07-07 10:00:00|148.3|148.2|148.25|148.15|148.3|148.2|148.1|148|26830
1688724300000|2023-07-07 10:05:00|148.2|148.1|148.4|148.3|148.45|148.35|148.15|148.1|63068
1688724600000|2023-07-07 10:10:00|148.35|148.35|148.5|148.45|148.6|148.55|148.35|148.35|148617
1688724900000|2023-07-07 10:15:00|148.6|148.5|148.55|148.5|148.6|148.5|148.55|148.45|21159
1688725200000|2023-07-07 10:20:00|148.5|148.45|148.55|148.45|148.6|148.5|148.5|148.45|22659
1688725500000|2023-07-07 10:25:00|148.5|148.5|148.45|148.4|148.6|148.5|148.45|148.35|19447
1688725800000|2023-07-07 10:30:00|148.5|148.45|148.6|148.55|148.6|148.55|148.45|148.45|5212
1688726100000|2023-07-07 10:35:00|148.65|148.6|148.65|148.55|148.7|148.6|148.6|148.55|30884
1688726400000|2023-07-07 10:40:00|148.6|148.5|148.55|148.5|148.65|148.55|148.55|148.5|73447
1688726700000|2023-07-07 10:45:00|148.5|148.45|148.45|148.4|148.5|148.5|148.45|148.4|82530
1688727000000|2023-07-07 10:50:00|148.5|148.45|148.95|148.85|149.05|149|148.5|148.45|44461
1688727300000|2023-07-07 10:55:00|148.9|148.8|149.05|149|149.1|149|148.9|148.75|13079
1688727600000|2023-07-07 11:00:00|148.95|148.85|148.95|148.85|148.95|148.85|148.9|148.85|6113
1688727900000|2023-07-07 11:05:00|148.9|149|149.05|149|149.2|149.1|148.9|149|26210
1688728200000|2023-07-07 11:10:00|149.1|149.1|149.05|148.95|149.2|149.1|149.05|148.95|26080
1688728500000|2023-07-07 11:15:00|149.1|149|149.2|149.1|149.2|149.1|149|148.9|41820
1688728800000|2023-07-07 11:20:00|149.25|149.15|149.15|149.05|149.25|149.15|149.05|148.95|57440
1688729100000|2023-07-07 11:25:00|149.1|149|149|148.9|149.1|149|148.9|148.8|23409
1688729400000|2023-07-07 11:30:00|148.9|148.8|148.9|148.8|149.05|148.95|148.9|148.8|21154
1688729700000|2023-07-07 11:35:00|148.8|148.75|148.85|148.8|148.9|148.8|148.75|148.65|15569
1688730000000|2023-07-07 11:40:00|148.95|148.85|149|148.9|149.05|148.9|148.95|148.85|11770
1688730300000|2023-07-07 11:45:00|148.95|148.95|149.05|149|149.05|149|148.95|148.9|5393
1688730600000|2023-07-07 11:50:00|149.1|149.05|149.2|149.15|149.25|149.15|149.1|149.05|19397
1688730900000|2023-07-07 11:55:00|149.25|149.2|149.15|149.1|149.25|149.2|149.15|149.1|15042
1688731200000|2023-07-07 12:00:00|149.2|149.05|149.2|149.1|149.25|149.15|149.05|148.95|18657
1688731500000|2023-07-07 12:05:00|149.15||149.2||149.2||149.15||28051
1688731800000|2023-07-07 12:10:00|149.15|149.05|149|148.9|149.15|149.05|149|148.9|39467
1688732100000|2023-07-07 12:15:00|148.95|148.95|149.15|149.05|149.15|149.05|148.95|148.95|16640
1688732400000|2023-07-07 12:20:00|149.2|149.1|148.95|148.85|149.2|149.1|148.85|148.75|29226
1688732700000|2023-07-07 12:25:00|149|148.9|149|148.9|149.1|149.05|149|148.9|38568
1688733000000|2023-07-07 12:30:00|149.05|148.95|149.05|148.95|149.55|149.35|149.05|148.9|74211
1688733300000|2023-07-07 12:35:00|149|149|149.05|148.9|149.3|149.25|148.95|148.9|43433
1688733600000|2023-07-07 12:40:00|149|148.85|149|148.95|149.1|149|148.95|148.85|33376
1688733900000|2023-07-07 12:45:00|148.95|148.9|149.1|149|149.15|149.05|148.95|148.85|31753
1688734200000|2023-07-07 12:50:00|149.05|149.05|149.25|149.2|149.3|149.2|149.05|149.05|12279
1688734500000|2023-07-07 12:55:00|149.15|149.15|149.4|149.3|149.45|149.35|149.1|149.05|27073
1688734800000|2023-07-07 13:00:00|149.3|149.35|149|148.9|149.35|149.35|149|148.9|41455
1688735100000|2023-07-07 13:05:00|149.15|148.95|148.8|148.75|149.25|149.15|148.8|148.75|38344
1688735400000|2023-07-07 13:10:00|148.85|148.8|148.8|148.7|149|148.95|148.8|148.7|44167
1688735700000|2023-07-07 13:15:00|148.75|148.65|148.6|148.5|148.75|148.7|148.4|148.3|37316
1688736000000|2023-07-07 13:20:00|148.65|148.55|148.65|148.55|148.75|148.65|148.55|148.5|24095
1688736300000|2023-07-07 13:25:00|148.7|148.6|148.6|148.5|148.8|148.7|148.6|148.5|22994
1688736600000|2023-07-07 13:30:00|148.5|148.45|148.45|148.4|148.75|148.65|148.4|148.35|72300
1688736900000|2023-07-07 13:35:00|148.6|148.5|148.3|148.2|148.6|148.5|148.25|148.15|47217
1688737200000|2023-07-07 13:40:00|148.25|148.15|148|147.95|148.3|148.15|147.9|147.8|563473
1688737500000|2023-07-07 13:45:00|147.95|147.9|148.2|148.1|148.3|148.2|147.85|147.8|35787
1688737800000|2023-07-07 13:50:00|148.15|148.15|148.25|148.15|148.25|148.15|148.1|148.05|23889
1688738100000|2023-07-07 13:55:00|148.2|148.1|148.4|148.3|148.4|148.35|148.15|148.1|138528
1688738400000|2023-07-07 14:00:00|148.35|148.25|148.45|148.35|148.6|148.5|148.3|148.25|56195
1688738700000|2023-07-07 14:05:00|148.4|148.3|148.15|148.1|148.4|148.35|148.1|148|42775
1688739000000|2023-07-07 14:10:00|148.1|148.05|148.3|148.2|148.35|148.3|148.1|148.05|31007
1688739300000|2023-07-07 14:15:00|148.35|148.25|148.2|148.1|148.35|148.25|147.95|147.9|32831
1688739600000|2023-07-07 14:20:00|148.3|148.2|148.3|148.2|148.4|148.3|148.2|148.15|31165
1688739900000|2023-07-07 14:25:00|148.25|148.15|148.65|148.55|148.65|148.6|148.25|148.15|42287
1688740200000|2023-07-07 14:30:00|148.6|148.5|148.6|148.5|148.7|148.65|148.4|148.3|124154
1688740500000|2023-07-07 14:35:00|148.65|148.55|148.95|148.85|149|148.9|148.65|148.55|23128
1688740800000|2023-07-07 14:40:00|148.85|148.8|148.75|148.7|148.9|148.8|148.75|148.7|59638
1688741100000|2023-07-07 14:45:00|148.85|148.75|148.8|148.75|148.85|148.8|148.75|148.7|20559
1688741400000|2023-07-07 14:50:00|148.85|148.8|148.8|148.75|148.85|148.8|148.8|148.75|26640
1688741700000|2023-07-07 14:55:00|148.75|148.7|148.7|148.6|148.8|148.75|148.7|148.6|30539
1688742000000|2023-07-07 15:00:00|148.8|148.65|148.75|148.7|148.8|148.7|148.75|148.65|14739
1688742300000|2023-07-07 15:05:00|148.8|148.65|148.6|148.55|148.8|148.65|148.6|148.55|13624
1688742600000|2023-07-07 15:10:00|148.65|148.6|148.7|148.65|148.7|148.65|148.65|148.6|37176
1688742900000|2023-07-07 15:15:00|148.65|148.6|148.95|148.85|148.95|148.85|148.65|148.6|59462
1688743200000|2023-07-07 15:20:00|148.9|148.8|148.75|148.7|148.9|148.8|148.75|148.7|18176
1688743500000|2023-07-07 15:25:00|148.8|148.75|148.6|148.55|148.8|148.75|148.6|148.55|68094
1688972400000|2023-07-10 07:00:00|147.55|146.9|147.65|147.4|147.95|147.7|147.1|146.8|69273
1688972700000|2023-07-10 07:05:00|147.6|147.35|147.3|147.15|147.6|147.4|147.1|146.9|60783
1688973000000|2023-07-10 07:10:00|147.45|147.2|146.85|146.7|147.55|147.4|146.85|146.65|23685
1688973300000|2023-07-10 07:15:00|147.1|146.95|146.8|146.65|147.15|147|146.8|146.65|38431
1688973600000|2023-07-10 07:20:00|146.75|146.7|146.8|146.7|146.95|146.8|146.75|146.6|29083
1688973900000|2023-07-10 07:25:00|146.75|146.65|146.6|146.5|146.75|146.65|146.5|146.35|27701
1688974200000|2023-07-10 07:30:00|146.55|146.4|146.8|146.7|146.8|146.7|146.4|146.25|22128
1688974500000|2023-07-10 07:35:00|146.9|146.8|147.25|147.1|147.25|147.1|146.9|146.75|35154
1688974800000|2023-07-10 07:40:00|147.15|147.2|147.4|147.25|147.4|147.25|147.15|147.1|15400
1688975100000|2023-07-10 07:45:00|147.45|147.3|147.55|147.5|147.55|147.5|147.35|147.25|30722
1688975400000|2023-07-10 07:50:00|147.5|147.4|147.8|147.65|147.8|147.65|147.45|147.35|28595
1688975700000|2023-07-10 07:55:00|147.75|147.55|147.7|147.55|147.75|147.65|147.65|147.5|13106
1688976000000|2023-07-10 08:00:00|147.75|147.6|147.7|147.6|148.1|147.95|147.7|147.55|222647
1688976300000|2023-07-10 08:05:00|147.75|147.65|147.5|147.4|147.75|147.65|147.35|147.2|25337
1688976600000|2023-07-10 08:10:00|147.55|147.5|148.1|147.95|148.1|147.95|147.55|147.5|114066
1688976900000|2023-07-10 08:15:00|148.05|147.9|148|147.9|148.1|147.95|148|147.9|2576
1688977200000|2023-07-10 08:20:00|147.95|147.95|148.1|148|148.15|148.05|147.95|147.9|29742
1688977500000|2023-07-10 08:25:00|148.05|148.05|148.1|148.05|148.1|148.05|148.05|147.95|29049
1688977800000|2023-07-10 08:30:00|148.15|148.1|147.8|147.7|148.15|148.1|147.75|147.65|28317
1688978100000|2023-07-10 08:35:00|147.9|147.75|147.95|147.85|147.95|147.85|147.8|147.75|13268
1688978400000|2023-07-10 08:40:00|147.9|147.8|148.1|148|148.1|148|147.85|147.75|18094
1688978700000|2023-07-10 08:45:00|148.05|147.95|148.05|147.95|148.1|148|148|147.9|29092
1688979000000|2023-07-10 08:50:00|148|147.9|147.9|147.8|148|147.9|147.9|147.75|10087
1688979300000|2023-07-10 08:55:00|148|147.9|148|147.9|148.1|148|147.95|147.9|9547
1688979600000|2023-07-10 09:00:00|148.05|147.95|148.3|148.25|148.35|148.25|148.05|147.95|15206
1688979900000|2023-07-10 09:05:00|148.35|148.3|148.4|148.35|148.45|148.35|148.3|148.3|12715
1688980200000|2023-07-10 09:10:00|148.35|148.3|148.35|148.25|148.35|148.3|148.3|148.25|12006
1688980500000|2023-07-10 09:15:00|148.45|148.4|148.25|148.15|148.5|148.4|148.2|148.15|24995
1688980800000|2023-07-10 09:20:00|148.2|148.2|148.25|148.15|148.25|148.2|148.15|148.1|92698
1688981100000|2023-07-10 09:25:00|148.4|148.2|148.25|148.2|148.45|148.35|148.25|148.2|14558
1688981400000|2023-07-10 09:30:00|148.3|148.25|148.2|148.15|148.35|148.25|148.2|148.15|11153
1688981700000|2023-07-10 09:35:00|148.1|148.05|147.85|147.8|148.1|148.05|147.85|147.8|5408
1688982000000|2023-07-10 09:40:00|147.9|147.85|148.05|147.95|148.05|148|147.9|147.85|36276
1688982300000|2023-07-10 09:45:00|148|147.85|147.9|147.85|148|147.9|147.9|147.85|40399
1688982600000|2023-07-10 09:50:00|147.8|147.7|147.75|147.65|147.8|147.7|147.75|147.65|16107
1688982900000|2023-07-10 09:55:00|147.7|147.7|147.7|147.6|147.8|147.75|147.65|147.55|17315
1688983200000|2023-07-10 10:00:00|147.65|147.65|147.65|147.55|147.8|147.7|147.65|147.55|7402
1688983500000|2023-07-10 10:05:00|147.6|147.5|147.55|147.5|147.65|147.55|147.55|147.5|19907
1688983800000|2023-07-10 10:10:00|147.5|147.45|147.8|147.7|147.8|147.7|147.5|147.45|7753
1688984100000|2023-07-10 10:15:00|147.75|147.65|147.6|147.55|147.8|147.7|147.6|147.55|28466
1688984400000|2023-07-10 10:20:00|147.65|147.5|147.45|147.35|147.65|147.5|147.4|147.35|10894
1688984700000|2023-07-10 10:25:00|147.4|147.4|147.35|147.25|147.45|147.4|147.3|147.2|12902
1688985000000|2023-07-10 10:30:00|147.3|147.3|147.35|147.3|147.5|147.4|147.3|147.3|7339
1688985300000|2023-07-10 10:35:00|147.3|147.2|147.3|147.2|147.3|147.2|147.2|147.15|25174
1688985600000|2023-07-10 10:40:00|147.25|147.25|147.45|147.35|147.45|147.35|147.25|147.25|51704
1688985900000|2023-07-10 10:45:00|147.5|147.4|147.7|147.6|147.7|147.65|147.5|147.4|66904
1688986200000|2023-07-10 10:50:00|147.75|147.65|147.75|147.65|147.8|147.7|147.7|147.6|11216
1688986500000|2023-07-10 10:55:00|147.7|147.6|147.7|147.6|147.7|147.6|147.7|147.6|16056
1688986800000|2023-07-10 11:00:00|147.75|147.7|147.55|147.45|147.75|147.7|147.55|147.45|14310
1688987100000|2023-07-10 11:05:00|147.6|147.5|147.65|147.55|147.65|147.6|147.6|147.5|11713
1688987400000|2023-07-10 11:10:00|147.6|147.5|147.05|147|147.65|147.55|147.05|147|27648
1688987700000|2023-07-10 11:15:00|147.25|147.15|147.25|147.15|147.45|147.4|147.25|147.15|18321
1688988000000|2023-07-10 11:20:00|147.2|147.2|147.25|147.15|147.4|147.3|147.2|147.1|41974
1688988300000|2023-07-10 11:25:00|147.2|147.2|147.15|147.1|147.2|147.2|147.15|147.1|33934
1688988600000|2023-07-10 11:30:00|147.2|147.15|147.55|147.45|147.55|147.45|147.2|147.1|11057
1688988900000|2023-07-10 11:35:00|147.6|147.35|147.5|147.45|147.6|147.45|147.4|147.3|22605
1688989200000|2023-07-10 11:40:00|147.55|147.5|147.8|147.7|147.8|147.75|147.55|147.5|15165
1688989500000|2023-07-10 11:45:00|147.75|147.65|147.7|147.6|147.8|147.65|147.55|147.45|14941
1688989800000|2023-07-10 11:50:00|147.75|147.65|147.75|147.65|147.8|147.7|147.75|147.6|13647
1688990100000|2023-07-10 11:55:00|147.7|147.6|147.8|147.75|147.8|147.75|147.65|147.55|7216
1688990400000|2023-07-10 12:00:00|147.75|147.7|147.8|147.75|147.8|147.75|147.75|147.65|14229
1688990700000|2023-07-10 12:05:00|147.9|147.8|147.9|147.85|147.9|147.85|147.9|147.8|6205
1688991000000|2023-07-10 12:10:00|147.85|147.8|148.05|147.95|148.1|148|147.85|147.8|14631
1688991300000|2023-07-10 12:15:00|148.1|148|148.15|148.1|148.2|148.1|148.1|148|28949
1688991600000|2023-07-10 12:20:00|148.2|148.05|148.35|148.25|148.5|148.4|148.15|148.05|28417
1688991900000|2023-07-10 12:25:00|148.3|148.1|148.2|148.1|148.3|148.1|148.1|148|6518
1688992200000|2023-07-10 12:30:00|148.15|148.05|148.2|148.1|148.2|148.15|148.15|148.05|9191
1688992500000|2023-07-10 12:35:00|148.15|148.15|148|147.95|148.15|148.15|148|147.95|7313
1688992800000|2023-07-10 12:40:00|147.95|147.85|147.9|147.8|147.95|147.9|147.8|147.7|100974
1688993100000|2023-07-10 12:45:00|147.85|147.7|147.85|147.75|147.85|147.8|147.8|147.7|17060
1688993400000|2023-07-10 12:50:00|147.8|147.8|147.85|147.75|147.9|147.8|147.8|147.75|12782
1688993700000|2023-07-10 12:55:00|147.95|147.85|148|147.9|148.05|147.95|147.95|147.85|22016
1688994000000|2023-07-10 13:00:00|147.95|147.85|148.05|148|148.05|148|147.95|147.85|5730
1688994300000|2023-07-10 13:05:00|148|147.95|148.05|147.95|148.05|147.95|148|147.9|7906
1688994600000|2023-07-10 13:10:00|148|147.85|148|147.95|148.05|147.95|147.9|147.85|13349
1688994900000|2023-07-10 13:15:00|147.95|147.9|147.9|147.85|147.95|147.9|147.9|147.85|15000
1688995200000|2023-07-10 13:20:00|147.8|147.75|147.5|147.4|147.8|147.75|147.4|147.35|18395
1688995500000|2023-07-10 13:25:00|147.45|147.35|147.25|147.15|147.5|147.45|147.15|147.05|44028
1688995800000|2023-07-10 13:30:00|147.2|147.1|147.75|147.7|147.8|147.7|147.15|147.1|80019
1688996100000|2023-07-10 13:35:00|147.8|147.65|147.4|147.35|147.8|147.65|147.4|147.3|52696
1688996400000|2023-07-10 13:40:00|147.45|147.4|147.45|147.35|147.6|147.5|147.3|147.2|32550
1688996700000|2023-07-10 13:45:00|147.5|147.4|147.4|147.3|147.6|147.45|147.25|147.15|43025
1688997000000|2023-07-10 13:50:00|147.35|147.25|147.4|147.3|147.4|147.35|147.15|147.1|43063
1688997300000|2023-07-10 13:55:00|147.55|147.35|147.95|147.9|148.05|147.95|147.5|147.35|34021
1688997600000|2023-07-10 14:00:00|148|147.85|148.15|148.05|148.15|148.05|148|147.85|24705
1688997900000|2023-07-10 14:05:00|148.1|148.1|148.3|148.25|148.4|148.3|148.1|148.05|14314
1688998200000|2023-07-10 14:10:00|148.35|148.3|148.45|148.35|148.45|148.35|148.25|148.2|28867
1688998500000|2023-07-10 14:15:00|148.4|148.4|148.15|148.05|148.45|148.4|148|147.9|30153
1688998800000|2023-07-10 14:20:00|148.1|148|148.35|148.25|148.35|148.25|148.1|148|74448
1688999100000|2023-07-10 14:25:00|148.3|148.3|148.2|148.1|148.4|148.3|148.2|148.1|25789
1688999400000|2023-07-10 14:30:00|148.25|148.15|148.1|148|148.25|148.15|148.1|148|13528
1688999700000|2023-07-10 14:35:00|148.05|147.95|148.05|148|148.1|148.05|148|147.95|45783
1689000000000|2023-07-10 14:40:00|148|147.95|148.1|148|148.15|148.05|148|147.95|23983
1689000300000|2023-07-10 14:45:00|148.15|148.05|148.15|148.05|148.2|148.1|148.1|148.05|18255
1689000600000|2023-07-10 14:50:00|148.1|148|147.95|147.85|148.15|148.05|147.95|147.85|39466
1689000900000|2023-07-10 14:55:00|148|147.9|148|147.95|148.05|147.95|147.85|147.8|36443
1689001200000|2023-07-10 15:00:00|148.05|148|147.95|147.85|148.1|148|147.95|147.85|23012
1689001500000|2023-07-10 15:05:00|147.9|147.9|148.1|148|148.1|148.05|147.9|147.9|24623
1689001800000|2023-07-10 15:10:00|148.05|147.95|148.15|148.1|148.15|148.1|148|147.95|26556
1689002100000|2023-07-10 15:15:00|148.2|148.15|148.1|148.05|148.2|148.15|148.05|148|28442
1689002400000|2023-07-10 15:20:00|148.05|148|147.95|147.9|148.05|148|147.9|147.85|40224
1689002700000|2023-07-10 15:25:00|148|147.95|147.95|147.85|148|147.95|147.9|147.85|55087
1689058800000|2023-07-11 07:00:00|148.7|148.3|148|147.75|148.75|148.4|147.8|147.7|123803
1689059100000|2023-07-11 07:05:00|148.05|147.8|147.65|147.45|148.25|148.1|147.65|147.45|28754
1689059400000|2023-07-11 07:10:00|147.7|147.5|147.45|147.3|147.8|147.65|147.4|147.25|44132
1689059700000|2023-07-11 07:15:00|147.5|147.35|147.4|147.3|147.65|147.55|147.35|147.2|14335
1689060000000|2023-07-11 07:20:00|147.35|147.25|147.2|147.1|147.4|147.25|147.15|147|6224
1689060300000|2023-07-11 07:25:00|147.15|147|146.95|146.8|147.2|147.05|146.7|146.6|60581
1689060600000|2023-07-11 07:30:00|147|146.85|146.85|146.75|147|146.95|146.8|146.65|25365
1689060900000|2023-07-11 07:35:00|146.9|146.8|146.85|146.75|146.95|146.8|146.75|146.6|18088
1689061200000|2023-07-11 07:40:00|146.75|146.65|146.9|146.75|146.9|146.8|146.7|146.65|10982
1689061500000|2023-07-11 07:45:00|146.85|146.8|146.8|146.75|146.9|146.8|146.65|146.6|38286
1689061800000|2023-07-11 07:50:00|146.95|146.8|147.05|146.95|147.2|147.05|146.9|146.8|36230
1689062100000|2023-07-11 07:55:00|147|146.9|146.95|146.85|147.25|147.15|146.95|146.85|26206
1689062400000|2023-07-11 08:00:00|146.9|146.9|146.7|146.65|146.9|146.9|146.6|146.5|28710
1689062700000|2023-07-11 08:05:00|146.8|146.6|146.75|146.65|146.9|146.8|146.7|146.6|17046
1689063000000|2023-07-11 08:10:00|146.8|146.6|146.5|146.45|146.8|146.65|146.5|146.4|26044
1689063300000|2023-07-11 08:15:00|146.45|146.4|146.2|146.1|146.55|146.4|146.2|146.1|75804
1689063600000|2023-07-11 08:20:00|146.25|146.15|146.15|146|146.35|146.2|146.15|146|51418
1689063900000|2023-07-11 08:25:00|146.1|146.05|145.8|145.7|146.1|146.05|145.75|145.65|67215
1689064200000|2023-07-11 08:30:00|145.9|145.75|145.75|145.65|145.9|145.75|145.75|145.6|39319
1689064500000|2023-07-11 08:35:00|145.7|145.6|145.6|145.5|145.75|145.6|145.55|145.4|62465
1689064800000|2023-07-11 08:40:00|145.65|145.55|145.4|145.25|145.65|145.55|145.35|145.25|66082
1689065100000|2023-07-11 08:45:00|145.35|145.3|146.05|145.95|146.05|146|145.35|145.25|37311
1689065400000|2023-07-11 08:50:00|146|146|146.1|146|146.1|146.05|146|145.95|44680
1689065700000|2023-07-11 08:55:00|146.25|146.15|145.95|145.6|146.25|146.2|145.95|145.6|56511
1689066000000|2023-07-11 09:00:00|146|145.65|146.05|146|146.1|146|146|145.65|39963
1689066300000|2023-07-11 09:05:00|146.1|145.95|146.05|146|146.15|146.05|146|145.9|42435
1689066600000|2023-07-11 09:10:00|146.1|145.95|146.3|146.2|146.3|146.2|146.05|145.95|22698
1689066900000|2023-07-11 09:15:00|146.35|146.25|146.15|146.05|146.35|146.25|146.1|146|15440
1689067200000|2023-07-11 09:20:00|146.2|146.1|146.25|146.15|146.25|146.15|146.15|146.05|29303
1689067500000|2023-07-11 09:25:00|146.15|146.05|146.35|146.25|146.35|146.25|146.1|146|38821
1689067800000|2023-07-11 09:30:00|146.25|146.3|146.45|146.4|146.45|146.4|146.2|146.1|30684
1689068100000|2023-07-11 09:35:00|146.4|146.3|146.6|146.5|146.6|146.5|146.4|146.3|21037
1689068400000|2023-07-11 09:40:00|146.55|146.45|146.5|146.4|146.6|146.5|146.45|146.4|15637
1689068700000|2023-07-11 09:45:00|146.55|146.45|146.7|146.6|146.75|146.6|146.55|146.45|7618
1689069000000|2023-07-11 09:50:00|146.85|146.65|146.75|146.65|146.85|146.75|146.75|146.65|14585
1689069300000|2023-07-11 09:55:00|146.8|146.7|146.55|146.45|146.8|146.7|146.55|146.45|21366
1689069600000|2023-07-11 10:00:00|146.65|146.55|146.4|146.35|146.65|146.55|146.4|146.3|18084
1689069900000|2023-07-11 10:05:00|146.45||146.45||146.45||146.4||16596
1689070200000|2023-07-11 10:10:00|146.5|146.4|146.65|146.55|146.7|146.6|146.5|146.4|38413
1689070500000|2023-07-11 10:15:00|146.7|146.6|146.5|146.4|146.75|146.65|146.45|146.35|18716
1689070800000|2023-07-11 10:20:00|146.65|146.55|146.6|146.5|146.65|146.55|146.55|146.5|5434
1689071100000|2023-07-11 10:25:00|146.5|146.55|146.55|146.45|146.6|146.55|146.45|146.35|28579
1689071400000|2023-07-11 10:30:00|146.5|146.5|146.4|146.3|146.55|146.5|146.35|146.25|32066
1689071700000|2023-07-11 10:35:00|146.35|146.25|146.3|146.2|146.35|146.25|146.2|146.1|14546
1689072000000|2023-07-11 10:40:00|146.2|146.15|146.25|146.15|146.25|146.15|146.1|146|15122
1689072300000|2023-07-11 10:45:00||146.2||146.15||146.2||146.15|10116
1689072600000|2023-07-11 10:50:00|146.3|146.2|146.4|146.3|146.4|146.3|146.3|146.2|43999
1689072900000|2023-07-11 10:55:00|||||||||5200
1689073200000|2023-07-11 11:00:00|146.35|146.2|146.35|146.25|146.4|146.35|146.3|146.2|21703
1689073500000|2023-07-11 11:05:00|146.4|146.3|146.4|146.3|146.4|146.35|146.35|146.3|9173
1689073800000|2023-07-11 11:10:00|146.35|146.25|146.35|146.25|146.4|146.3|146.25|146.2|40165
1689074100000|2023-07-11 11:15:00|146.3|146.2|146.1|146|146.3|146.2|146.1|146|11293
1689074400000|2023-07-11 11:20:00|146.05|146.05|146.1|146|146.1|146.05|146.05|146|9072
1689074700000|2023-07-11 11:25:00|146.05|146.05|146.15|146.05|146.15|146.1|146.05|146.05|39290
1689075000000|2023-07-11 11:30:00|146.1|146|145.9|145.8|146.1|146|145.9|145.8|24430
1689075300000|2023-07-11 11:35:00|145.85|145.85|146.05|145.95|146.1|146.05|145.85|145.85|37700
1689075600000|2023-07-11 11:40:00|145.9|145.8|145.7|145.6|145.9|145.8|145.65|145.55|19144
1689075900000|2023-07-11 11:45:00|145.75|145.65|146|145.9|146|145.9|145.75|145.65|27964
1689076200000|2023-07-11 11:50:00|145.95|145.85|145.85|145.75|146|145.9|145.8|145.7|16161
1689076500000|2023-07-11 11:55:00|145.9|145.8|146.3|146.2|146.3|146.2|145.85|145.75|15962
1689076800000|2023-07-11 12:00:00|146.35|146.25|146.55|146.45|146.55|146.45|146.3|146.2|28367
1689077100000|2023-07-11 12:05:00|146.4|146.3|146.3|146.2|146.4|146.3|146.2|146.1|60495
1689077400000|2023-07-11 12:10:00|146.2|146.1|146.35|146.25|146.35|146.25|146.2|146.1|22879
1689077700000|2023-07-11 12:15:00|146.3|146.2|146.3|146.2|146.35|146.25|146.25|146.2|14566
1689078000000|2023-07-11 12:20:00|146.25|146.25|146.45|146.35|146.45|146.35|146.25|146.25|13469
1689078300000|2023-07-11 12:25:00|146.5|146.4|146.55|146.45|146.6|146.5|146.5|146.4|8454
1689078600000|2023-07-11 12:30:00|146.6|146.5|146.55|146.5|146.6|146.5|146.5|146.4|13339
1689078900000|2023-07-11 12:35:00|146.6|146.45|146.5|146.45|146.6|146.5|146.5|146.45|12542
1689079200000|2023-07-11 12:40:00|146.55|146.5|146.5|146.45|146.55|146.5|146.5|146.45|11202
1689079500000|2023-07-11 12:45:00|146.7|146.65|147.05|146.95|147.1|147|146.65|146.6|14278
1689079800000|2023-07-11 12:50:00|147|147|147.2|147.1|147.25|147.15|147|147|15093
1689080100000|2023-07-11 12:55:00|147.15|147.05|147.3|147.25|147.35|147.3|147.1|147|29223
1689080400000|2023-07-11 13:00:00|147.35|147.3|147.25|147.2|147.35|147.3|147.25|147.15|71197
1689080700000|2023-07-11 13:05:00|147.3|147.15|146.95|146.9|147.3|147.15|146.9|146.85|50756
1689081000000|2023-07-11 13:10:00|146.9|146.85|146.8|146.7|146.9|146.85|146.7|146.6|22776
1689081300000|2023-07-11 13:15:00|146.85|146.75|147.1|147|147.1|147|146.75|146.7|11909
1689081600000|2023-07-11 13:20:00|147.05|146.95|147.05|146.95|147.15|147.1|146.95|146.9|12929
1689081900000|2023-07-11 13:25:00|147|146.9|147|146.9|147.05|147|146.95|146.85|36957
1689082200000|2023-07-11 13:30:00|146.95|146.85|146.75|146.65|147|146.9|146.7|146.65|62694
1689082500000|2023-07-11 13:35:00|146.8|146.7|146.75|146.7|146.8|146.7|146.4|146.3|48405
1689082800000|2023-07-11 13:40:00|146.7|146.65|146.45|146.35|146.8|146.7|146.4|146.3|29634
1689083100000|2023-07-11 13:45:00|146.5|146.4|146.5|146.4|146.7|146.65|146.4|146.35|63707
1689083400000|2023-07-11 13:50:00|146.45|146.35|146.35|146.3|146.5|146.35|146.35|146.25|19736
1689083700000|2023-07-11 13:55:00|146.4|146.35|146.3|146.25|146.4|146.35|146.3|146.2|20685
1689084000000|2023-07-11 14:00:00|146.45|146.35|146.1|146.05|146.5|146.45|146.1|146|42576
1689084300000|2023-07-11 14:05:00|146.05|146|146|145.95|146.1|146|145.9|145.85|33957
1689084600000|2023-07-11 14:10:00|145.95|145.9|145.8|145.7|146|145.95|145.8|145.7|112887
1689084900000|2023-07-11 14:15:00|145.85|145.75|145.55|145.45|145.85|145.8|145.5|145.45|69698
1689085200000|2023-07-11 14:20:00|145.6|145.5|145.9|145.8|145.9|145.8|145.6|145.5|48465
1689085500000|2023-07-11 14:25:00|146|145.85|146.05|145.95|146.3|146.2|146|145.85|21269
1689085800000|2023-07-11 14:30:00|146|146|145.9|145.8|146.15|146.05|145.85|145.8|47338
1689086100000|2023-07-11 14:35:00|145.85|145.75|146.1|146|146.2|146.1|145.85|145.75|33267
1689086400000|2023-07-11 14:40:00|146.05|146.05|146.15|146.05|146.2|146.1|146.05|146|6784
1689086700000|2023-07-11 14:45:00|146.1|146.1|146.1|146.05|146.1|146.1|146.1|146.05|2820
1689087000000|2023-07-11 14:50:00|146.05|146|146.05|146|146.15|146.1|146.05|145.95|31478
1689087300000|2023-07-11 14:55:00|146|145.95|145.8|145.7|146.05|146|145.8|145.7|30925
1689087600000|2023-07-11 15:00:00|145.85|145.75|146.05|146|146.05|146|145.85|145.75|39012
1689087900000|2023-07-11 15:05:00|146.1|145.95|146.05|145.95|146.1|146.05|145.95|145.9|38098
1689088200000|2023-07-11 15:10:00|146.1|146|146.3|146.2|146.3|146.2|145.95|145.9|39629
1689088500000|2023-07-11 15:15:00|146.25|146.15|146.2|146.1|146.25|146.15|146.15|146.05|28608
1689088800000|2023-07-11 15:20:00|146.15|146.05|145.85|145.8|146.15|146.1|145.8|145.75|76055
1689089100000|2023-07-11 15:25:00|145.9|145.85|145.75|145.65|145.9|145.85|145.7|145.65|146936
1689145200000|2023-07-12 07:00:00|146.65|146.3|146.15|146|146.7|146.45|146.15|145.95|161410
1689145500000|2023-07-12 07:05:00|146.25|146.15|145.55|145.45|146.3|146.15|145.55|145.4|196866
1689145800000|2023-07-12 07:10:00|145.65|145.5|145.95|145.8|146.2|146.05|145.65|145.5|116050
1689146100000|2023-07-12 07:15:00|145.9|145.85|145.95|145.85|146.25|146.15|145.85|145.75|56851
1689146400000|2023-07-12 07:20:00|145.9|145.8|145.65|145.55|146.05|145.95|145.65|145.55|27282
1689146700000|2023-07-12 07:25:00|145.8|145.65|145.85|145.75|145.9|145.8|145.65|145.6|52678
1689147000000|2023-07-12 07:30:00|145.8|145.8|146|145.9|146|145.9|145.8|145.7|15344
1689147300000|2023-07-12 07:35:00|145.95|145.85|146.1|146|146.1|146|145.95|145.85|13048
1689147600000|2023-07-12 07:40:00|146.2|146.05|146.35|146.25|146.4|146.3|146.2|146.05|26735
1689147900000|2023-07-12 07:45:00|146.3|146.3|146.45|146.3|146.5|146.4|146.25|146.2|39953
1689148200000|2023-07-12 07:50:00|146.5|146.35|146.65|146.55|146.7|146.55|146.4|146.35|26381
1689148500000|2023-07-12 07:55:00|146.75|146.65|146.8|146.7|146.85|146.7|146.65|146.55|19414
1689148800000|2023-07-12 08:00:00|146.75|146.65|147|146.9|147|146.9|146.75|146.65|20467
1689149100000|2023-07-12 08:05:00|146.95|146.85|147.05|146.95|147.05|146.95|146.95|146.85|24668
1689149400000|2023-07-12 08:10:00|147|146.9|147.15|147.05|147.2|147.05|147|146.9|57993
1689149700000|2023-07-12 08:15:00|147.2|147|147.15|147.05|147.2|147.1|147.1|147|22135
1689150000000|2023-07-12 08:20:00|147.1|147|146.5|146.35|147.1|147.05|146.5|146.35|28865
1689150300000|2023-07-12 08:25:00|146.55|146.5|146.8|146.7|146.85|146.7|146.5|146.35|17537
1689150600000|2023-07-12 08:30:00|146.95|146.8|147.25|147.2|147.35|147.2|146.95|146.8|44940
1689150900000|2023-07-12 08:35:00|147.3|147.25|147.2|147.1|147.35|147.25|147.2|147.1|13077
1689151200000|2023-07-12 08:40:00|147.25|147.15|147.25|147.15|147.35|147.2|147.15|147.1|31344
1689151500000|2023-07-12 08:45:00|147.3|147.2|147.15|147.05|147.3|147.2|147.1|147|15192
1689151800000|2023-07-12 08:50:00|147.1|147|147.05|146.95|147.1|147|147.05|146.95|11265
1689152100000|2023-07-12 08:55:00|147.1|147|147.25|147.15|147.25|147.15|147.1|147|11902
1689152400000|2023-07-12 09:00:00|147.1|147|147.1|147|147.15|147.05|147.05|146.95|23883
1689152700000|2023-07-12 09:05:00|147.15|147.05|147.15|147.05|147.15|147.05|147.05|146.95|23737
1689153000000|2023-07-12 09:10:00|147.2|147.1|147.2|147.15|147.25|147.15|147.2|147.1|22559
1689153300000|2023-07-12 09:15:00|147.25|147.1|147.15|147.05|147.3|147.2|147.1|147.05|25309
1689153600000|2023-07-12 09:20:00|147.2|147.1|147.1|147|147.2|147.1|147.05|147|12399
1689153900000|2023-07-12 09:25:00|147.15|147.05|147.1|147|147.15|147.05|147.05|147|48587
1689154200000|2023-07-12 09:30:00|147.05|146.95|147.1|147|147.1|147|147.05|146.95|9393
1689154500000|2023-07-12 09:35:00|147.25|147.05|147.35|147.25|147.35|147.3|147.25|147.05|52848
1689154800000|2023-07-12 09:40:00|||||||||21660
1689155100000|2023-07-12 09:45:00|147.2|147.1|147.25|147.15|147.3|147.15|147.15|147.1|8653
1689155400000|2023-07-12 09:50:00|147.2|147.2|147.3|147.2|147.35|147.25|147.2|147.2|5440
1689155700000|2023-07-12 09:55:00|147.2|147.15|147.25|147.15|147.3|147.2|147.2|147.15|42418
1689156000000|2023-07-12 10:00:00|147.2|147.2|147.25|147.15|147.3|147.25|147.2|147.15|28079
1689156300000|2023-07-12 10:05:00|147.45|147.35|147.5|147.4|147.5|147.4|147.45|147.35|15285
1689156600000|2023-07-12 10:10:00|147.45|147.35|147.5|147.4|147.5|147.45|147.4|147.35|13457
1689156900000|2023-07-12 10:15:00|147.6|147.45|147.8|147.7|147.8|147.7|147.6|147.4|5483
1689157200000|2023-07-12 10:20:00|147.75|147.75|147.65|147.55|147.75|147.75|147.6|147.5|15409
1689157500000|2023-07-12 10:25:00|147.6|147.6|147.6|147.5|147.6|147.6|147.6|147.5|37928
1689157800000|2023-07-12 10:30:00|147.65|147.55|147.6|147.5|147.65|147.55|147.6|147.5|7927
1689158100000|2023-07-12 10:35:00|147.85|147.75|147.9|147.8|147.9|147.85|147.8|147.7|112629
1689158400000|2023-07-12 10:40:00|147.8|147.75|147.8|147.7|147.8|147.75|147.75|147.65|10618
1689158700000|2023-07-12 10:45:00|147.75|147.65|147.65|147.6|147.75|147.65|147.65|147.55|31807
1689159000000|2023-07-12 10:50:00|147.7|147.65|147.7|147.6|147.7|147.65|147.7|147.6|11356
1689159300000|2023-07-12 10:55:00|147.75|147.65|147.75|147.65|147.75|147.65|147.75|147.65|1649
1689159600000|2023-07-12 11:00:00|147.9|147.8|148.15|148.05|148.2|148.1|147.8|147.7|41312
1689159900000|2023-07-12 11:05:00|148.1|148|148.3|148.2|148.35|148.25|148.1|148|44245
1689160200000|2023-07-12 11:10:00|148.35|148.25|148.15|148.05|148.35|148.25|148.1|148|14916
1689160500000|2023-07-12 11:15:00|148.1|147.95|148.05|147.95|148.1|147.95|148|147.9|46464
1689160800000|2023-07-12 11:20:00|148.1|148|148.05|147.95|148.1|148.05|148.05|147.95|28683
1689161100000|2023-07-12 11:25:00|148.15|148|148.15|148.05|148.15|148.05|148.1|148|17942
1689161400000|2023-07-12 11:30:00|148.1|148|148.15|148.05|148.15|148.05|148.1|148|2131
1689161700000|2023-07-12 11:35:00|148|147.9|148.05|147.95|148.05|147.95|148|147.9|7673
1689162000000|2023-07-12 11:40:00|148.1|148|148.05|147.95|148.1|148|148.05|147.95|6837
1689162300000|2023-07-12 11:45:00|148|147.9|148|147.95|148.05|147.95|148|147.9|6785
1689162600000|2023-07-12 11:50:00|147.95|147.9|148.1|148|148.2|148.1|147.95|147.9|131848
1689162900000|2023-07-12 11:55:00|148.15|148.05|148.35|148.25|148.35|148.3|148.1|148|22082
1689163200000|2023-07-12 12:00:00|148.2|148.15|148.2|148.1|148.25|148.15|148.1|148|25876
1689163500000|2023-07-12 12:05:00|||||||||3893
1689163800000|2023-07-12 12:10:00||148.15||148.1||148.15||148.1|24450
1689164100000|2023-07-12 12:15:00|148.15|148.15|148.1|148|148.15|148.15|147.85|147.75|31204
1689164400000|2023-07-12 12:20:00|148.05|148.05|148.15|148.1|148.2|148.1|148.05|148.05|10284
1689164700000|2023-07-12 12:25:00|148.1|148.05|148.2|147.8|148.2|148.05|148.1|147.8|37454
1689165000000|2023-07-12 12:30:00|148.65|148.1|148.65|148.55|148.75|148.65|148.5|148.1|34877
1689165300000|2023-07-12 12:35:00|148.6|148.5|149.05|148.95|149.2|149.1|148.6|148.5|113096
1689165600000|2023-07-12 12:40:00|149|148.85|148.7|148.65|149.05|148.95|148.6|148.5|34238
1689165900000|2023-07-12 12:45:00|148.65|148.6|148.75|148.65|148.8|148.7|148.55|148.4|42308
1689166200000|2023-07-12 12:50:00|148.65|148.6|148.5|148.4|148.75|148.65|148.45|148.35|14033
1689166500000|2023-07-12 12:55:00|148.55|148.45|148.85|148.8|148.85|148.8|148.45|148.4|64704
1689166800000|2023-07-12 13:00:00|148.9|148.75|148.75|148.7|148.9|148.85|148.6|148.55|24367
1689167100000|2023-07-12 13:05:00|148.7|148.65|148.25|148.2|148.7|148.65|148.25|148.1|41118
1689167400000|2023-07-12 13:10:00|148.3|148.15|148.4|148.35|148.4|148.35|148.25|148.15|33536
1689167700000|2023-07-12 13:15:00|148.5|148.4|148.8|148.7|148.8|148.7|148.45|148.4|52497
1689168000000|2023-07-12 13:20:00|148.75|148.65|148.6|148.5|148.75|148.65|148.55|148.45|43147
1689168300000|2023-07-12 13:25:00|148.55|148.55|148.35|148.3|148.55|148.55|148.35|148.3|9818
1689168600000|2023-07-12 13:30:00|148.5|148.4|148.35|148.3|148.55|148.45|148.2|148.1|39677
1689168900000|2023-07-12 13:35:00|148.4|148.25|148.1|148|148.4|148.3|148|147.95|45009
1689169200000|2023-07-12 13:40:00|148.2|148.15|148.15|148.05|148.3|148.25|148|147.9|25645
1689169500000|2023-07-12 13:45:00|148.1|148|147.9|147.85|148.1|148.05|147.9|147.85|28247
1689169800000|2023-07-12 13:50:00|147.95|147.9|148|147.95|148.2|148.1|147.95|147.9|22459
1689170100000|2023-07-12 13:55:00|148.05|148|148.15|148.05|148.25|148.2|147.95|147.85|33174
1689170400000|2023-07-12 14:00:00|148.1|148|148.2|148.1|148.3|148.25|147.9|147.8|35746
1689170700000|2023-07-12 14:05:00|148.35|148.3|148.2|148.1|148.35|148.3|148.1|148|35454
1689171000000|2023-07-12 14:10:00|148.25|148.15|148.15|148.1|148.35|148.25|148.15|148.1|36185
1689171300000|2023-07-12 14:15:00|148.1|148.05|148.3|148.2|148.35|148.25|148.1|148.05|30593
1689171600000|2023-07-12 14:20:00|148.25|148.25|148.2|148.1|148.4|148.3|148.2|148.1|50197
1689171900000|2023-07-12 14:25:00|148.15|148.05|148.1|148|148.15|148.1|148.05|148|36338
1689172200000|2023-07-12 14:30:00|148.15|148.05|148.3|148.2|148.3|148.2|148.15|148.05|31570
1689172500000|2023-07-12 14:35:00|148.25|148.15|148.3|148.2|148.3|148.2|148.2|148.15|120349
1689172800000|2023-07-12 14:40:00|148.25|148.15|148.05|148|148.25|148.15|148.05|148|67198
1689173100000|2023-07-12 14:45:00|148.1|148.05|148.15|148.05|148.2|148.1|148.05|148.05|23375
1689173400000|2023-07-12 14:50:00|148.25|148.15|148.15|148.1|148.35|148.25|148.15|148.1|38768
1689173700000|2023-07-12 14:55:00|148.2|148.15|148.15|148.1|148.25|148.2|148.1|148.05|29387
1689174000000|2023-07-12 15:00:00|148.2||148.15||148.2||148.15||6346
1689174300000|2023-07-12 15:05:00|148.2|148.15|148.5|148.4|148.5|148.4|148.2|148.1|40461
1689174600000|2023-07-12 15:10:00|148.45|148.45|148.8|148.7|148.8|148.7|148.45|148.45|38105
1689174900000|2023-07-12 15:15:00|148.75|148.65|148.9|148.8|148.9|148.85|148.7|148.6|62524
1689175200000|2023-07-12 15:20:00|148.85|148.85|148.85|148.75|148.9|148.85|148.8|148.7|27487
1689175500000|2023-07-12 15:25:00|148.8|148.7|148.5|148.4|148.85|148.7|148.5|148.4|111044
1689231600000|2023-07-13 07:00:00|148.25|147.65|147.35|147.15|148.35|148.05|147.35|147.15|51338
1689231900000|2023-07-13 07:05:00|147.3|147.1|147.3|147.15|147.35|147.2|147.05|146.85|29030
1689232200000|2023-07-13 07:10:00|147.25|147.05|147.75|147.6|147.9|147.7|147.15|147|47387
1689232500000|2023-07-13 07:15:00|147.95|147.7|147.65|147.5|147.95|147.75|147.6|147.45|5590
1689232800000|2023-07-13 07:20:00|147.6|147.45|147.7|147.55|147.7|147.55|147.45|147.35|9880
1689233100000|2023-07-13 07:25:00|147.65|147.35|147.2|147.1|147.65|147.4|147.2|147.05|32923
1689233400000|2023-07-13 07:30:00|147.25|147.15|147.1|146.95|147.3|147.15|146.8|146.65|24278
1689233700000|2023-07-13 07:35:00|147.15|147|147.4|147.25|147.4|147.25|147.15|147|23462
1689234000000|2023-07-13 07:40:00|147.45|147.3|147.5|147.35|147.55|147.45|147.4|147.25|19654
1689234300000|2023-07-13 07:45:00|147.45|147.4|147.8|147.7|147.8|147.7|147.45|147.35|76011
1689234600000|2023-07-13 07:50:00|147.75|147.65|147.7|147.6|147.75|147.65|147.65|147.6|8936
1689234900000|2023-07-13 07:55:00|147.75|147.65|148.1|148|148.15|148.05|147.75|147.65|16893
1689235200000|2023-07-13 08:00:00|148.05|147.9|147.65|147.5|148.05|147.9|147.55|147.45|24667
1689235500000|2023-07-13 08:05:00|147.6|147.55|147.6|147.5|147.7|147.55|147.5|147.35|20437
1689235800000|2023-07-13 08:10:00|147.65|147.55|147.8|147.65|147.8|147.65|147.65|147.5|10545
1689236100000|2023-07-13 08:15:00|147.85|147.7|147.65|147.55|147.85|147.7|147.6|147.5|14908
1689236400000|2023-07-13 08:20:00|147.7|147.6|147.65|147.55|147.95|147.8|147.65|147.5|38797
1689236700000|2023-07-13 08:25:00|147.7|147.7|147.7|147.6|147.85|147.7|147.65|147.5|18865
1689237000000|2023-07-13 08:30:00|147.65|147.55|147.75|147.65|147.75|147.65|147.6|147.45|24064
1689237300000|2023-07-13 08:35:00|147.8|147.7|147.75|147.65|147.8|147.7|147.7|147.6|26727
1689237600000|2023-07-13 08:40:00|147.7|147.6|147.75|147.65|147.75|147.65|147.7|147.6|4174070
1689237900000|2023-07-13 08:45:00|147.7|147.6|147.75|147.65|147.9|147.8|147.7|147.6|18004
1689238200000|2023-07-13 08:50:00|147.7|147.55|147.8|147.7|147.8|147.7|147.6|147.55|16279
1689238500000|2023-07-13 08:55:00|147.75|147.65|147.35|147.25|147.8|147.7|147.3|147.2|41782
1689238800000|2023-07-13 09:00:00|147.3|147.2|147.05|146.95|147.3|147.2|147|146.85|46564
1689239100000|2023-07-13 09:05:00|147.25|147.15|147.15|147.05|147.25|147.15|147.1|146.95|12165
1689239400000|2023-07-13 09:10:00||147||147.05||147.05||147|12091
1689239700000|2023-07-13 09:15:00|147.25|147.15|147.35|147.25|147.35|147.3|147.2|147.15|22609
1689240000000|2023-07-13 09:20:00|147.4|147.3|147.4|147.3|147.4|147.3|147.4|147.3|7641
1689240300000|2023-07-13 09:25:00|147.35|147.25|147.3|147.25|147.35|147.3|147.3|147.2|28354
1689240600000|2023-07-13 09:30:00|147.35|147.15|147|146.9|147.35|147.15|146.95|146.85|21535
1689240900000|2023-07-13 09:35:00|147.05|146.95|147|146.9|147.1|147|146.9|146.8|22104
1689241200000|2023-07-13 09:40:00|146.95|146.85|146.85|146.75|147|146.9|146.85|146.7|27420
1689241500000|2023-07-13 09:45:00|146.9|146.8|146.9|146.8|146.95|146.85|146.9|146.8|7314
1689241800000|2023-07-13 09:50:00|146.95|146.85|146.85|146.75|147|146.9|146.75|146.65|13846
1689242100000|2023-07-13 09:55:00|146.9|146.7|146.85|146.75|146.9|146.75|146.8|146.7|18002
1689242400000|2023-07-13 10:00:00|146.8|146.7|146.85|146.75|146.85|146.75|146.8|146.7|19948
1689242700000|2023-07-13 10:05:00|146.9|146.8|146.8|146.7|146.9|146.85|146.7|146.65|22906
1689243000000|2023-07-13 10:10:00|||||||||19156
1689243300000|2023-07-13 10:15:00|146.75|146.65|146.85|146.75|146.85|146.75|146.75|146.65|9531
1689243600000|2023-07-13 10:20:00|146.95|146.85|147.2|147.1|147.2|147.1|146.95|146.85|28091
1689243900000|2023-07-13 10:25:00|147.15|147.05|147.1|147|147.15|147.1|147.1|147|15833
1689244200000|2023-07-13 10:30:00|147.05|146.95|147.5|147.4|147.5|147.4|147.05|146.95|16479
1689244500000|2023-07-13 10:35:00||147.45||147.45||147.45||147.4|29138
1689244800000|2023-07-13 10:40:00|147.6|147.4|148|147.85|148|147.85|147.55|147.4|82025
1689245100000|2023-07-13 10:45:00|147.95|147.9|148|147.9|148.2|148.05|147.95|147.9|61011
1689245400000|2023-07-13 10:50:00|147.95|147.95|148.15|148.05|148.15|148.05|147.95|147.95|10024
1689245700000|2023-07-13 10:55:00|148.05|147.95|147.95|147.9|148.05|147.95|147.9|147.8|17937
1689246000000|2023-07-13 11:00:00|148.05|147.95|147.9|147.85|148.05|147.95|147.9|147.85|3629
1689246300000|2023-07-13 11:05:00|147.85|147.8|148|147.95|148|147.95|147.85|147.8|26936
1689246600000|2023-07-13 11:10:00|147.95|147.9|147.95|147.85|147.95|147.9|147.95|147.85|5411
1689246900000|2023-07-13 11:15:00|||||||||14705
1689247200000|2023-07-13 11:20:00|148|147.9|147.95|147.85|148|147.9|147.95|147.85|21337
1689247500000|2023-07-13 11:25:00|147.85|147.75|147.75|147.65|147.85|147.75|147.65|147.55|11432
1689247800000|2023-07-13 11:30:00|147.65|147.55|147.65|147.55|147.7|147.6|147.65|147.55|45463
1689248100000|2023-07-13 11:35:00|147.7|147.6|147.55|147.45|147.7|147.65|147.55|147.45|17639
1689248400000|2023-07-13 11:40:00|147.5|147.35|147.5|147.4|147.5|147.4|147.45|147.35|6863
1689248700000|2023-07-13 11:45:00|147.55|147.45|147.55|147.45|147.55|147.45|147.55|147.45|12301
1689249000000|2023-07-13 11:50:00|147.5|147.35|147.55|147.5|147.55|147.5|147.45|147.35|8267
1689249300000|2023-07-13 11:55:00|147.5|147.45|147.55|147.45|147.55|147.5|147.4|147.3|6335
1689249600000|2023-07-13 12:00:00|147.5|147.4|147.5|147.4|147.55|147.45|147.5|147.4|1041
1689249900000|2023-07-13 12:05:00|147.45|147.45|147.5|147.4|147.55|147.45|147.45|147.35|4875
1689250200000|2023-07-13 12:10:00|147.55|147.45|147.55|147.45|147.55|147.5|147.55|147.45|6376
1689250500000|2023-07-13 12:15:00|147.5||147.55||147.55||147.5||10249
1689250800000|2023-07-13 12:20:00|147.5|147.4|147.5|147.4|147.5|147.4|147.5|147.4|3122
1689251100000|2023-07-13 12:25:00|147.55|147.45|147.55|147.45|147.55|147.45|147.5|147.4|41586
1689251400000|2023-07-13 12:30:00|147.85|147.4|147.8|147.7|147.85|147.75|147.75|147.25|52063
1689251700000|2023-07-13 12:35:00|147.85|147.75|147.55|147.45|147.85|147.75|147.55|147.45|6573
1689252000000|2023-07-13 12:40:00|147.5|147.4|147.35|147.3|147.6|147.5|147.35|147.3|23451
1689252300000|2023-07-13 12:45:00|147.4|147.35|147.4|147.3|147.45|147.35|147.35|147.25|25878
1689252600000|2023-07-13 12:50:00|147.35|147.25|147.4|147.3|147.4|147.3|147.25|147.2|4018
1689252900000|2023-07-13 12:55:00|147.35|147.2|147.5|147.4|147.6|147.5|147.3|147.2|10490
1689253200000|2023-07-13 13:00:00|147.4|147.3|147.45|147.35|147.45|147.35|147.4|147.3|31001
1689253500000|2023-07-13 13:05:00|147.6|147.4|148.55|148.5|148.6|148.5|147.6|147.4|58650
1689253800000|2023-07-13 13:10:00|148.5|148.45|148.4|148.3|148.5|148.45|148.35|148.2|35638
1689254100000|2023-07-13 13:15:00|148.45|148.35|148.9|148.8|149|148.9|148.45|148.35|35815
1689254400000|2023-07-13 13:20:00|148.85|148.75|148.9|148.85|148.9|148.85|148.7|148.55|35101
1689254700000|2023-07-13 13:25:00|148.95|148.9|148.95|148.85|149.15|149.05|148.85|148.75|70091
1689255000000|2023-07-13 13:30:00|148.9|148.75|148.85|148.75|148.9|148.75|148.55|148.45|21117
1689255300000|2023-07-13 13:35:00|148.8|148.7|148.9|148.8|148.95|148.85|148.75|148.7|6981
1689255600000|2023-07-13 13:40:00|148.95|148.85|148.9|148.8|148.95|148.9|148.9|148.8|12455
1689255900000|2023-07-13 13:45:00|148.85|148.75|148.8|148.75|148.9|148.75|148.75|148.65|36121
1689256200000|2023-07-13 13:50:00|148.75|148.7|148.95|148.85|148.95|148.85|148.75|148.7|22013
1689256500000|2023-07-13 13:55:00|148.9|148.8|149.05|148.95|149.05|148.95|148.85|148.8|65487
1689256800000|2023-07-13 14:00:00|149|148.9|148.8|148.7|149.05|148.95|148.75|148.7|30617
1689257100000|2023-07-13 14:05:00|148.85|148.75|148.9|148.8|148.95|148.9|148.8|148.7|17633
1689257400000|2023-07-13 14:10:00|148.8|148.7|148.8|148.7|148.9|148.85|148.75|148.7|126837
1689257700000|2023-07-13 14:15:00|148.75|148.75|148.8|148.7|148.9|148.8|148.75|148.7|12916
1689258000000|2023-07-13 14:20:00|148.75|148.75|148.85|148.75|148.9|148.8|148.75|148.7|10659
1689258300000|2023-07-13 14:25:00|148.8|148.7|148.9|148.8|148.95|148.85|148.8|148.7|10143
1689258600000|2023-07-13 14:30:00|148.95|148.85|149.05|148.95|149.1|149.05|148.9|148.85|28554
1689258900000|2023-07-13 14:35:00|149|148.9|149|148.9|149.05|149|148.95|148.85|25357
1689259200000|2023-07-13 14:40:00|148.95|148.85|148.95|148.85|149.15|149.05|148.95|148.85|44964
1689259500000|2023-07-13 14:45:00|148.9|148.8|148.9|148.8|148.95|148.85|148.9|148.8|17206
1689259800000|2023-07-13 14:50:00|148.85|148.75|148.85|148.75|148.85|148.75|148.75|148.7|12564
1689260100000|2023-07-13 14:55:00|148.9|148.8|148.9|148.8|148.9|148.85|148.85|148.8|14965
1689260400000|2023-07-13 15:00:00|148.95|148.85|149.1|149|149.1|149.05|148.9|148.85|66488
1689260700000|2023-07-13 15:05:00|149|149.05|149.1|149.05|149.15|149.05|149|148.9|37190
1689261000000|2023-07-13 15:10:00|149.15|149.1|149.15|149.05|149.15|149.1|149.1|149.05|33028
1689261300000|2023-07-13 15:15:00|149.1|149.1|149.35|149.25|149.35|149.3|149.1|149.05|65262
1689261600000|2023-07-13 15:20:00|149.3|149.3|149.4|149.3|149.45|149.35|149.3|149.2|86676
1689261900000|2023-07-13 15:25:00|149.35|149.35|149.75|149.65|149.75|149.65|149.35|149.3|119005
1689318000000|2023-07-14 07:00:00|148.85|148.25|147.25|147.05|148.9|148.65|147.25|147.05|182599
1689318300000|2023-07-14 07:05:00|147.45|147.2|148.1|148.05|148.25|148.05|147.25|147.15|48773
1689318600000|2023-07-14 07:10:00|148.05|147.85|148.05|147.9|148.1|147.95|147.95|147.8|7547
1689318900000|2023-07-14 07:15:00|148|147.85|147.8|147.65|148.1|147.9|147.75|147.55|19046
1689319200000|2023-07-14 07:20:00|147.7|147.6|147.95|147.8|147.95|147.8|147.65|147.5|8526
1689319500000|2023-07-14 07:25:00|147.9|147.7|147.85|147.7|147.9|147.8|147.7|147.6|17052
1689319800000|2023-07-14 07:30:00|147.9|147.75|147.15|147|147.9|147.75|147.15|147|29434
1689320100000|2023-07-14 07:35:00|147.1|147.05|147.15|147|147.25|147.1|146.9|146.8|19775
1689320400000|2023-07-14 07:40:00|147.1|146.95|147.5|147.35|147.5|147.35|147.05|146.9|29080
1689320700000|2023-07-14 07:45:00|147.45|147.25|147.7|147.55|147.7|147.55|147.3|147.15|118404
1689321000000|2023-07-14 07:50:00|147.6|147.5|147.55|147.45|147.6|147.5|147.5|147.4|12783
1689321300000|2023-07-14 07:55:00|147.6|147.4|147.5|147.4|147.6|147.45|147.5|147.35|5541
1689321600000|2023-07-14 08:00:00|147.45|147.35|147.3|147.2|147.5|147.4|147.3|147.2|13662
1689321900000|2023-07-14 08:05:00|147.25|147.15|147.2|147.1|147.25|147.15|147.15|147|21430
1689322200000|2023-07-14 08:10:00|147.25|147.15|147.2|147.05|147.25|147.15|147.2|147.05|11252
1689322500000|2023-07-14 08:15:00|147.15|147.1|147.3|147.15|147.35|147.2|147.15|147.05|29517
1689322800000|2023-07-14 08:20:00|147.25|147.2|147.15|147.05|147.25|147.2|147.15|147.05|44272
1689323100000|2023-07-14 08:25:00|147.2|147.1|147.1|147|147.25|147.15|147.1|147|22572
1689323400000|2023-07-14 08:30:00|||||||||5228
1689323700000|2023-07-14 08:35:00|147.05|146.95|147.1|147|147.1|147|147|146.9|38745
1689324000000|2023-07-14 08:40:00|147.15|147.1|147.3|147.2|147.3|147.2|147.15|147.1|2177603
1689324300000|2023-07-14 08:45:00|147.25|147.15|146.65|146.55|147.25|147.15|146.65|146.55|23828
1689324600000|2023-07-14 08:50:00|146.5|146.45|146.35|146.3|146.55|146.45|146.35|146.2|51246
1689324900000|2023-07-14 08:55:00|146.3|146.2|146.45|146.35|146.5|146.4|146.3|146.2|44568
1689325200000|2023-07-14 09:00:00|146.5|146.4|146.5|146.35|146.5|146.4|146.5|146.35|6278
1689325500000|2023-07-14 09:05:00|146.45|146.3|146.45|146.4|146.45|146.4|146.4|146.3|75856
1689325800000|2023-07-14 09:10:00|146.5|146.5|146.9|146.8|146.9|146.8|146.5|146.5|106953
1689326100000|2023-07-14 09:15:00|146.85|146.75|146.7|146.6|146.85|146.75|146.7|146.6|29791
1689326400000|2023-07-14 09:20:00|146.8|146.55|146.55|146.45|146.8|146.7|146.55|146.45|24682
1689326700000|2023-07-14 09:25:00|146.65|146.55|146.6|146.5|146.7|146.6|146.55|146.45|21591
1689327000000|2023-07-14 09:30:00|146.7|146.6|146.65|146.6|146.8|146.7|146.65|146.6|44339
1689327300000|2023-07-14 09:35:00|146.7|146.65|146.8|146.7|146.8|146.7|146.7|146.65|20555
1689327600000|2023-07-14 09:40:00|146.75|146.65|146.8|146.75|146.9|146.85|146.75|146.65|21833
1689327900000|2023-07-14 09:45:00|146.7|146.6|146.65|146.55|146.7|146.6|146.65|146.55|27533
1689328200000|2023-07-14 09:50:00|146.8|146.7|146.55|146.45|146.8|146.7|146.5|146.45|38850
1689328500000|2023-07-14 09:55:00|146.5|146.4|146.55|146.45|146.6|146.5|146.45|146.35|34242
1689328800000|2023-07-14 10:00:00|146.6|146.5|146.65|146.55|146.7|146.55|146.6|146.5|22155
1689329100000|2023-07-14 10:05:00|146.6|146.6|146.8|146.7|146.8|146.7|146.6|146.55|10443
1689329400000|2023-07-14 10:10:00|146.9|146.8|146.8|146.7|146.95|146.85|146.8|146.7|47785
1689329700000|2023-07-14 10:15:00|146.75|146.55|146.55|146.45|146.75|146.6|146.55|146.4|25705
1689330000000|2023-07-14 10:20:00|146.5||146.55||146.55||146.5||4772
1689330300000|2023-07-14 10:25:00|146.5|146.35|146.45|146.35|146.5|146.4|146.4|146.3|2909
1689330600000|2023-07-14 10:30:00|146.4|146.3|146.45|146.35|146.5|146.35|146.35|146.2|22705
1689330900000|2023-07-14 10:35:00|146.55|146.45|146.9|146.8|146.9|146.8|146.5|146.4|20976
1689331200000|2023-07-14 10:40:00|146.95|146.85|146.75|146.65|146.95|146.85|146.75|146.65|44971
1689331500000|2023-07-14 10:45:00|146.8|146.7|146.85|146.75|146.85|146.75|146.8|146.65|25831
1689331800000|2023-07-14 10:50:00|146.9|146.8|147|146.9|147|146.9|146.9|146.8|41557
1689332100000|2023-07-14 10:55:00|146.9|146.8|146.85|146.75|146.95|146.85|146.75|146.65|14079
1689332400000|2023-07-14 11:00:00|146.9|146.65|146.65|146.55|146.9|146.65|146.4|146.3|20820
1689332700000|2023-07-14 11:05:00|146.6|146.5|146.65|146.55|146.7|146.6|146.6|146.5|10498
1689333000000|2023-07-14 11:10:00|146.7|146.6|146.55|146.45|146.7|146.6|146.55|146.45|19975
1689333300000|2023-07-14 11:15:00|146.5|146.3|146.5|146.4|146.5|146.4|146.3|146.2|22430
1689333600000|2023-07-14 11:20:00|146.45|146.2|146.5|146.4|146.5|146.4|146.3|146.2|14535
1689333900000|2023-07-14 11:25:00|||||||||11349
1689334200000|2023-07-14 11:30:00|146.45|146.35|146.65|146.55|146.65|146.55|146.4|146.35|22964
1689334500000|2023-07-14 11:35:00|146.7|146.6|146.5|146.4|146.7|146.6|146.45|146.35|13378
1689334800000|2023-07-14 11:40:00|146.55|146.45|146.55|146.5|146.55|146.5|146.55|146.45|10426
1689335100000|2023-07-14 11:45:00|146.6|146.45|146.6|146.5|146.6|146.55|146.55|146.45|4131
1689335400000|2023-07-14 11:50:00|146.55|146.45|146.55|146.45|146.6|146.5|146.5|146.45|27607
1689335700000|2023-07-14 11:55:00|146.65|146.55|146.65|146.55|146.7|146.55|146.65|146.55|12055
1689336000000|2023-07-14 12:00:00|146.7|146.6|146.85|146.75|146.85|146.75|146.65|146.6|11775
1689336300000|2023-07-14 12:05:00|146.9|146.8|147.05|146.95|147.15|147.1|146.9|146.8|24179
1689336600000|2023-07-14 12:10:00|147.1|147|147.3|147.2|147.3|147.2|147.1|147|38845
1689336900000|2023-07-14 12:15:00|147.25|147.15|147.65|147.55|147.7|147.65|147.25|147.15|41674
1689337200000|2023-07-14 12:20:00|147.75|147.65|147.65|147.55|147.75|147.7|147.65|147.55|20293
1689337500000|2023-07-14 12:25:00|147.6||147.65||147.65||147.6||2032
1689337800000|2023-07-14 12:30:00|147.7|147.6|147.7|147.6|147.7|147.65|147.7|147.55|18984
1689338100000|2023-07-14 12:35:00|147.6|147.65|147.6|147.55|147.6|147.65|147.6|147.55|8209
1689338400000|2023-07-14 12:40:00|147.65|147.6|147.65|147.55|147.65|147.6|147.65|147.55|15042
1689338700000|2023-07-14 12:45:00|147.85|147.75|147.9|147.8|147.9|147.8|147.85|147.75|9923
1689339000000|2023-07-14 12:50:00|147.85|147.85|147.95|147.85|147.95|147.85|147.85|147.8|4848
1689339300000|2023-07-14 12:55:00|148.1|148|148.55|148.45|148.55|148.5|148.1|148|45063
1689339600000|2023-07-14 13:00:00|148.6|148.4|148.45|148.4|148.6|148.45|148.45|148.4|34239
1689339900000|2023-07-14 13:05:00|148.5|148.35|148.4|148.35|148.5|148.45|148.35|148.25|34232
1689340200000|2023-07-14 13:10:00|148.45|148.3|148.45|148.4|148.5|148.4|148.45|148.3|10594
1689340500000|2023-07-14 13:15:00|148.5|148.45|148.55|148.45|148.55|148.5|148.45|148.35|30373
1689340800000|2023-07-14 13:20:00|148.5|148.5|148.5|148.45|148.5|148.5|148.5|148.45|40649
1689341100000|2023-07-14 13:25:00|148.45|148.35|148.45|148.35|148.5|148.4|148.45|148.35|20066
1689341400000|2023-07-14 13:30:00|148.5|148.4|148.65|148.55|148.75|148.65|148.5|148.35|32621
1689341700000|2023-07-14 13:35:00|148.7|148.6|148.55|148.5|148.7|148.6|148.5|148.45|50491
1689342000000|2023-07-14 13:40:00|148.4|148.3|148.25|148.2|148.45|148.35|148.2|148.1|49660
1689342300000|2023-07-14 13:45:00|148.3|148.15|147.95|147.85|148.3|148.2|147.95|147.85|57294
1689342600000|2023-07-14 13:50:00|147.9|147.8|148.3|148.15|148.3|148.15|147.9|147.8|20133
1689342900000|2023-07-14 13:55:00|148.25|148.1|147.45|147.3|148.25|148.15|147.4|147.3|764280
1689343200000|2023-07-14 14:00:00|147.5|147.35|147.6|147.55|147.65|147.55|147.45|147.35|16709
1689343500000|2023-07-14 14:05:00|147.55|147.5|147.5|147.4|147.6|147.55|147.5|147.4|69479
1689343800000|2023-07-14 14:10:00|147.55|147.45|147.45|147.35|147.65|147.55|147.4|147.3|23755
1689344100000|2023-07-14 14:15:00|147.5|147.4|147.55|147.5|147.8|147.75|147.5|147.4|62533
1689344400000|2023-07-14 14:20:00|147.6|147.45|147.6|147.55|147.7|147.6|147.55|147.45|32030
1689344700000|2023-07-14 14:25:00|147.65|147.5|147.6|147.5|147.65|147.55|147.55|147.5|14211
1689345000000|2023-07-14 14:30:00|147.55|147.55|147.65|147.55|147.65|147.55|147.55|147.5|106567
1689345300000|2023-07-14 14:35:00|147.6|147.5|147.55|147.5|147.6|147.5|147.55|147.45|46685
1689345600000|2023-07-14 14:40:00|147.6|147.55|147.55|147.5|147.6|147.55|147.5|147.45|39740
1689345900000|2023-07-14 14:45:00|147.6|147.4|147.25|147.15|147.6|147.4|147.1|146.95|43554
1689346200000|2023-07-14 14:50:00|147.1|147|146.9|146.8|147.1|147|146.85|146.8|37121
1689346500000|2023-07-14 14:55:00|146.95|146.85|147.1|147|147.15|147.1|146.95|146.85|34728
1689346800000|2023-07-14 15:00:00|147|146.9|147|146.9|147.1|147.05|146.95|146.9|25356
1689347100000|2023-07-14 15:05:00|146.95|146.95|146.95|146.85|147|146.95|146.95|146.85|36114
1689347400000|2023-07-14 15:10:00|147|146.9|146.8|146.75|147.05|147|146.8|146.7|40836
1689347700000|2023-07-14 15:15:00|146.75|146.7|146.75|146.7|146.75|146.7|146.7|146.65|28800
1689348000000|2023-07-14 15:20:00|146.7|146.65|146.75|146.65|146.8|146.7|146.7|146.6|70970
1689348300000|2023-07-14 15:25:00|146.7|146.7|146.7|146.6|146.8|146.75|146.7|146.6|160337
1689577200000|2023-07-17 07:00:00|144.85|144.5|144.2|144|144.85|144.55|143.9|143.65|216971
1689577500000|2023-07-17 07:05:00|144.45|144.05|144.5|144.35|144.9|144.7|144.35|144.05|144134
1689577800000|2023-07-17 07:10:00|144.65|144.4|145.05|144.9|145.05|144.9|144.6|144.4|45820
1689578100000|2023-07-17 07:15:00|145|144.85|145.5|145.35|145.5|145.35|145|144.85|24188
1689578400000|2023-07-17 07:20:00|145.45|145.3|145.4|145.25|145.45|145.4|145.2|145.1|52474
1689578700000|2023-07-17 07:25:00|145.35|145.35|145.35|145.2|145.5|145.45|145.1|145.05|51362
1689579000000|2023-07-17 07:30:00|145.45|145.25|145.55|145.4|145.7|145.55|145.4|145.2|166231
1689579300000|2023-07-17 07:35:00|145.65|145.45|145.45|145.35|145.75|145.65|145.45|145.35|35911
1689579600000|2023-07-17 07:40:00|145.4|145.25|145.45|145.35|145.5|145.4|145.25|145.15|45109
1689579900000|2023-07-17 07:45:00|145.4|145.3|145.4|145.25|145.55|145.45|145.3|145.2|10134
1689580200000|2023-07-17 07:50:00|145.35|145.3|146.3|146.15|146.3|146.15|145.35|145.25|58858
1689580500000|2023-07-17 07:55:00|146.25|146.1|146.7|146.6|146.75|146.6|146.15|146.1|29377
1689580800000|2023-07-17 08:00:00|146.65|146.5|146.35|146.25|146.65|146.55|146.35|146.25|74835
1689581100000|2023-07-17 08:05:00|146.3|146.2|146.5|146.4|146.5|146.45|146.25|146.2|19757
1689581400000|2023-07-17 08:10:00|146.55|146.45|146.5|146.45|146.55|146.5|146.4|146.35|38089
1689581700000|2023-07-17 08:15:00|146.6|146.5|146.9|146.75|146.9|146.8|146.55|146.45|43805
1689582000000|2023-07-17 08:20:00|146.85|146.45|146.65|146.5|146.85|146.6|146.5|146.45|41548
1689582300000|2023-07-17 08:25:00|146.6|146.45|146.35|146.2|146.6|146.5|146.35|146.2|31810
1689582600000|2023-07-17 08:30:00|146.3|146.1|146.2|146.15|146.3|146.2|146.2|146.1|6686
1689582900000|2023-07-17 08:35:00|146.3|146.1|146.3|146.2|146.3|146.2|146.25|146.1|25921
1689583200000|2023-07-17 08:40:00|146.25|146.25|146.4|146.25|146.4|146.3|146.25|146.25|18143
1689583500000|2023-07-17 08:45:00|146.35|146.3|146.45|146.35|146.45|146.35|146.35|146.25|59526
1689583800000|2023-07-17 08:50:00|146.4|146.3|146.35|146.25|146.45|146.35|146.35|146.2|44497
1689584100000|2023-07-17 08:55:00|146.25|146.2|146.2|146.1|146.3|146.2|146.2|146.1|19145
1689584400000|2023-07-17 09:00:00|146.25|146.15|146.25|146.15|146.25|146.2|146.2|146.1|23322
1689584700000|2023-07-17 09:05:00|146.2|146.1|146.1|146|146.25|146.1|146.05|146|10222
1689585000000|2023-07-17 09:10:00|146.05|145.95|145.8|145.75|146.1|145.95|145.8|145.7|49248
1689585300000|2023-07-17 09:15:00|145.85|145.7|145.95|145.85|145.95|145.85|145.75|145.7|25979
1689585600000|2023-07-17 09:20:00|||||||||8291
1689585900000|2023-07-17 09:25:00|145.9|145.9|146|145.9|146|145.95|145.9|145.75|23537
1689586200000|2023-07-17 09:30:00|145.9|145.85|145.8|145.7|145.95|145.85|145.75|145.65|10390
1689586500000|2023-07-17 09:35:00|145.85|145.65|145.8|145.7|145.85|145.75|145.8|145.65|8591
1689586800000|2023-07-17 09:40:00|145.85|145.75|145.85|145.75|145.9|145.8|145.8|145.7|34233
1689587100000|2023-07-17 09:45:00|145.65|145.55|145.4|145.3|145.75|145.6|145.4|145.25|20862
1689587400000|2023-07-17 09:50:00|145.25|145.15|145.5|145.4|145.5|145.4|145.25|145.1|62877
1689587700000|2023-07-17 09:55:00|145.4|145.3|145.45|145.35|145.45|145.35|145.3|145.2|15638
1689588000000|2023-07-17 10:00:00|145.4|145.25|145.35|145.3|145.45|145.35|145.3|145.25|17839
1689588300000|2023-07-17 10:05:00|145.3|145.25|145.5|145.4|145.5|145.4|145.3|145.25|21794
1689588600000|2023-07-17 10:10:00|145.45|145.35|145.45|145.35|145.45|145.35|145.4|145.3|5668
1689588900000|2023-07-17 10:15:00|145.35|145.25|145.35|145.25|145.35|145.25|145.3|145.2|13213
1689589200000|2023-07-17 10:20:00|145.4|145.3|145.45|145.35|145.45|145.35|145.4|145.3|12608
1689589500000|2023-07-17 10:25:00|145.4|145.3|145.45|145.4|145.45|145.4|145.4|145.3|2838
1689589800000|2023-07-17 10:30:00|145.4|145.35|145.35|145.25|145.4|145.35|145.3|145.25|7781
1689590100000|2023-07-17 10:35:00|145.3|145.2|145.15|145.05|145.3|145.2|145|144.9|22708
1689590400000|2023-07-17 10:40:00|145.2|145.1|145.2|145.1|145.2|145.1|145.15|145.1|8573
1689590700000|2023-07-17 10:45:00|145.15|145.05|145.2|145.1|145.2|145.1|145.15|145.05|4922
1689591000000|2023-07-17 10:50:00|145.15|145.05|145.05|145|145.15|145.05|145.05|144.95|12061
1689591300000|2023-07-17 10:55:00|145|144.95|145.05|144.95|145.2|145.1|145|144.9|30326
1689591600000|2023-07-17 11:00:00|145.1|145|145.3|145.2|145.3|145.2|145.1|145|7407
1689591900000|2023-07-17 11:05:00|145.25|145.25|145.35|145.25|145.35|145.25|145.25|145.25|9852
1689592200000|2023-07-17 11:10:00|145.3|145.2|145.35|145.25|145.35|145.25|145.3|145.2|24062
1689592500000|2023-07-17 11:15:00|||||||||16881
1689592800000|2023-07-17 11:20:00|145.3|145.3|145.4|145.35|145.5|145.4|145.3|145.3|15155
1689593100000|2023-07-17 11:25:00|145.35|145.25|145.3|145.25|145.4|145.3|145.3|145.2|11018
1689593400000|2023-07-17 11:30:00|145.25|145.2|145.3|145.2|145.3|145.2|145.25|145.2|2512
1689593700000|2023-07-17 11:35:00|145.25|145.15|144.9|144.8|145.25|145.15|144.9|144.8|48458
1689594000000|2023-07-17 11:40:00|144.85|144.75|144.8|144.7|144.85|144.75|144.75|144.65|10105
1689594300000|2023-07-17 11:45:00|144.85|144.75|144.95|144.85|145|144.85|144.8|144.7|44400
1689594600000|2023-07-17 11:50:00|144.9|144.8|144.85|144.8|144.9|144.85|144.85|144.8|5908
1689594900000|2023-07-17 11:55:00|144.95|144.85|144.8|144.75|144.95|144.85|144.8|144.75|15039
1689595200000|2023-07-17 12:00:00|144.75|144.7|144.8|144.7|144.8|144.75|144.75|144.7|307887
1689595500000|2023-07-17 12:05:00|144.85|144.75|144.8|144.7|144.9|144.8|144.75|144.65|14300
1689595800000|2023-07-17 12:10:00|144.75|144.65|144.95|144.85|144.95|144.85|144.75|144.65|12098
1689596100000|2023-07-17 12:15:00|144.9|144.9|144.9|144.85|144.9|144.9|144.9|144.85|2498
1689596400000|2023-07-17 12:20:00|144.95|144.8|144.9|144.8|144.95|144.85|144.85|144.75|6420
1689596700000|2023-07-17 12:25:00|144.85|144.85|144.75|144.65|144.85|144.85|144.75|144.65|6870
1689597000000|2023-07-17 12:30:00|144.8|144.7|144.8|144.7|144.85|144.75|144.8|144.7|12806
1689597300000|2023-07-17 12:35:00|144.75|144.65|144.6|144.5|144.8|144.7|144.55|144.45|11647
1689597600000|2023-07-17 12:40:00|144.55|144.55|144.65|144.55|144.7|144.6|144.55|144.55|14316
1689597900000|2023-07-17 12:45:00|144.6|144.6|144.7|144.6|144.7|144.6|144.6|144.55|19149
1689598200000|2023-07-17 12:50:00|144.75|144.65|144.65|144.55|144.75|144.65|144.6|144.55|8592
1689598500000|2023-07-17 12:55:00|144.6|144.5|144.75|144.65|144.75|144.65|144.6|144.5|13376
1689598800000|2023-07-17 13:00:00|144.7|144.6|144.7|144.65|144.7|144.65|144.7|144.6|14745
1689599100000|2023-07-17 13:05:00|144.75|144.7|144.9|144.8|144.9|144.85|144.7|144.65|46062
1689599400000|2023-07-17 13:10:00|145|144.85|144.9|144.8|145|144.9|144.9|144.8|21115
1689599700000|2023-07-17 13:15:00|144.85|144.85|145.55|145.45|145.55|145.45|144.85|144.8|24614
1689600000000|2023-07-17 13:20:00|145.45|145.4|145.8|145.7|145.8|145.7|145.45|145.35|14963
1689600300000|2023-07-17 13:25:00|145.65|145.55|145.7|145.65|145.7|145.65|145.6|145.55|7887
1689600600000|2023-07-17 13:30:00|145.75|145.55|145.7|145.65|145.75|145.65|145.4|145.35|28309
1689600900000|2023-07-17 13:35:00|145.65|145.6|146.05|146|146.25|146.15|145.65|145.6|40014
1689601200000|2023-07-17 13:40:00|146.1|145.95|146.15|146.1|146.2|146.15|146|145.95|21265
1689601500000|2023-07-17 13:45:00|146.1|146.05|146.3|146.25|146.4|146.3|146.1|146|18488
1689601800000|2023-07-17 13:50:00|146.35|146.35|146.4|146.35|146.5|146.4|146.3|146.25|13843
1689602100000|2023-07-17 13:55:00|146.45|146.45|146.5|146.4|146.55|146.45|146.2|146.15|36535
1689602400000|2023-07-17 14:00:00|146.45|146.45|146.5|146.4|146.55|146.45|146.45|146.35|23780
1689602700000|2023-07-17 14:05:00|146.55|146.45|146.25|146.2|146.55|146.45|146.25|146.2|37602
1689603000000|2023-07-17 14:10:00|146.2|146.1|146.3|146.25|146.45|146.3|146.15|146.05|51161
1689603300000|2023-07-17 14:15:00|146.4|146.3|146.05|146|146.4|146.3|146.05|146|168596
1689603600000|2023-07-17 14:20:00|146|145.95|146.1|146.05|146.1|146.05|146|145.9|29606
1689603900000|2023-07-17 14:25:00|146.05|146|146|145.95|146.05|146|145.95|145.85|12721
1689604200000|2023-07-17 14:30:00|146.1|146|146.1|146.05|146.2|146.15|146.1|146|32674
1689604500000|2023-07-17 14:35:00|146.05|146|145.95|145.9|146.15|146.1|145.95|145.9|10618
1689604800000|2023-07-17 14:40:00|146|145.95|146.15|146.05|146.15|146.05|145.95|145.9|14156
1689605100000|2023-07-17 14:45:00|146.1|145.95|146|145.95|146.1|145.95|145.95|145.9|95494
1689605400000|2023-07-17 14:50:00|145.95|145.9|146|145.95|146.05|146|145.95|145.9|13238
1689605700000|2023-07-17 14:55:00|146.05|146|146|145.95|146.05|146|146|145.95|21791
1689606000000|2023-07-17 15:00:00|146.05|146|146.1|146.05|146.15|146.05|145.95|145.9|10820
1689606300000|2023-07-17 15:05:00|146.15|146|146.15|146.05|146.25|146.15|146.1|146|9667
1689606600000|2023-07-17 15:10:00|146.2|146.1|145.95|145.9|146.2|146.1|145.95|145.9|34569
1689606900000|2023-07-17 15:15:00|146|145.95|146|145.95|146.05|145.95|145.95|145.85|21440
1689607200000|2023-07-17 15:20:00|145.95|145.9|145.95|145.9|145.95|145.9|145.85|145.8|23950
1689607500000|2023-07-17 15:25:00|146|145.8|145.8|145.7|146|145.85|145.75|145.65|75356
1689663600000|2023-07-18 07:00:00|146.7|146.2|146.45|146.25|146.75|146.35|146.1|145.9|53857
1689663900000|2023-07-18 07:05:00|146.65|146.45|146.35|146.2|146.65|146.45|146.15|146.05|13495
1689664200000|2023-07-18 07:10:00|146.25|146.1|146.2|146.1|146.35|146.2|146.2|146.05|23715
1689664500000|2023-07-18 07:15:00|146.35|146.2|146.35|146.2|146.4|146.25|146.1|145.95|58466
1689664800000|2023-07-18 07:20:00|146.4|146.25|146.25|146.15|146.45|146.3|146.25|146.15|14916
1689665100000|2023-07-18 07:25:00|146.15|146.05|146.1|146.05|146.3|146.15|146.1|146.05|28844
1689665400000|2023-07-18 07:30:00|146.35|146.2|146.3|146.15|146.5|146.4|146.25|146.1|22899
1689665700000|2023-07-18 07:35:00|146.25|146.1|146.05|145.95|146.3|146.2|146.05|145.9|16862
1689666000000|2023-07-18 07:40:00|145.9|145.75|146.05|145.95|146.05|145.95|145.9|145.75|17236
1689666300000|2023-07-18 07:45:00|146.25|145.9|146.05|145.9|146.3|146.2|145.9|145.85|77445
1689666600000|2023-07-18 07:50:00|146.15|145.95|146.2|146.1|146.2|146.1|146.1|145.95|8829
1689666900000|2023-07-18 07:55:00|146.25|146.15|146.65|146.55|146.65|146.55|146.25|146.15|40539
1689667200000|2023-07-18 08:00:00|146.6|146.45|146.55|146.45|146.6|146.5|146.5|146.45|41992
1689667500000|2023-07-18 08:05:00|146.5|146.4|146.75|146.65|146.8|146.65|146.5|146.4|73884
1689667800000|2023-07-18 08:10:00|146.8|146.7|146.95|146.85|147.05|146.95|146.8|146.7|13162
1689668100000|2023-07-18 08:15:00|147|146.9|147|146.95|147.05|146.95|147|146.9|21816
1689668400000|2023-07-18 08:20:00|146.95|146.9|146.7|146.65|146.95|146.9|146.7|146.65|55089
1689668700000|2023-07-18 08:25:00|146.65|146.55|146.55|146.5|146.65|146.55|146.55|146.5|8405
1689669000000|2023-07-18 08:30:00|146.45|146.35|146.45|146.35|146.45|146.35|146.3|146.2|33801
1689669300000|2023-07-18 08:35:00|146.4|146.4|146.55|146.5|146.6|146.5|146.4|146.4|17742
1689669600000|2023-07-18 08:40:00|146.4|146.45|146.45|146.35|146.45|146.45|146.4|146.35|34695
1689669900000|2023-07-18 08:45:00|146.3|146.15|146.15|146.05|146.3|146.2|146.15|146.05|25369
1689670200000|2023-07-18 08:50:00|146.1|146|145.9|145.85|146.15|146.05|145.9|145.85|34794
1689670500000|2023-07-18 08:55:00|145.85|145.8|145.95|145.9|146|145.9|145.8|145.75|12037
1689670800000|2023-07-18 09:00:00|145.9|145.85|146|145.95|146.1|146|145.85|145.8|24845
1689671100000|2023-07-18 09:05:00||145.9||145.9||145.9||145.9|2998
1689671400000|2023-07-18 09:10:00|146.1|145.95|146.35|146.25|146.35|146.25|146.1|145.95|14536
1689671700000|2023-07-18 09:15:00|146.25|146.15|146.4|146.3|146.4|146.3|146.25|146.15|30229
1689672000000|2023-07-18 09:20:00|146.35|146.35|146.25|146.2|146.35|146.35|146.25|146.15|18631
1689672300000|2023-07-18 09:25:00|146.3|146.25|146.3|146.2|146.35|146.25|146.3|146.2|18551
1689672600000|2023-07-18 09:30:00|146.35|146.25|146.35|146.3|146.4|146.3|146.35|146.25|39774
1689672900000|2023-07-18 09:35:00|146.3|146.25|146.25|146.2|146.35|146.25|146.25|146.2|24821
1689673200000|2023-07-18 09:40:00|146.35|146.25|146.3|146.25|146.35|146.3|146.3|146.25|4031
1689673500000|2023-07-18 09:45:00|146.25|146.2|146.2|146.1|146.25|146.2|146.2|146.1|15321
1689673800000|2023-07-18 09:50:00|146.15|146.05|146.2|146.1|146.25|146.15|146.15|146.05|4103
1689674100000|2023-07-18 09:55:00|146.25|146.15|146.2|146.15|146.25|146.15|146.2|146.15|5744
1689674400000|2023-07-18 10:00:00|146.1|146|145.9|145.8|146.1|146.05|145.85|145.75|14587
1689674700000|2023-07-18 10:05:00|145.85|145.75|145.55|145.5|145.85|145.75|145.55|145.45|28449
1689675000000|2023-07-18 10:10:00|145.6|145.65|145.75|145.65|145.75|145.65|145.6|145.65|12815
1689675300000|2023-07-18 10:15:00|145.85|145.7|145.85|145.75|145.85|145.75|145.85|145.65|4350
1689675600000|2023-07-18 10:20:00|145.8|145.65|145.9|145.8|145.9|145.8|145.8|145.65|7817
1689675900000|2023-07-18 10:25:00|145.85|145.75|145.8|145.7|145.85|145.75|145.7|145.65|14361
1689676200000|2023-07-18 10:30:00|145.75|145.65|145.75|145.65|145.8|145.7|145.75|145.65|19230
1689676500000|2023-07-18 10:35:00|145.7|145.6|145.55|145.5|145.7|145.6|145.55|145.5|16624
1689676800000|2023-07-18 10:40:00|145.6|145.55|145.7|145.6|145.7|145.6|145.55|145.5|15349
1689677100000|2023-07-18 10:45:00|145.8|145.65|145.8|145.7|145.8|145.7|145.8|145.65|8985
1689677400000|2023-07-18 10:50:00|145.85|145.75|145.85|145.8|145.85|145.8|145.85|145.75|1200
1689677700000|2023-07-18 10:55:00|145.8|145.75|145.8|145.7|145.85|145.75|145.8|145.7|39480
1689678000000|2023-07-18 11:00:00|145.85|145.75|145.85|145.75|145.85|145.75|145.75|145.7|3762
1689678300000|2023-07-18 11:05:00|145.9|145.8|145.9|145.85|145.95|145.85|145.9|145.8|10208
1689678600000|2023-07-18 11:10:00|145.85|145.8|145.8|145.7|145.85|145.8|145.75|145.7|14877
1689678900000|2023-07-18 11:15:00|145.85|145.6|145.7|145.6|145.85|145.6|145.7|145.6|882
1689679200000|2023-07-18 11:20:00|145.65|145.55|145.65|145.55|145.65|145.55|145.6|145.55|8311
1689679500000|2023-07-18 11:25:00|145.7|145.6|145.95|145.85|145.95|145.85|145.7|145.6|5625
1689679800000|2023-07-18 11:30:00|145.9|145.8|145.7|145.6|145.9|145.8|145.7|145.6|9250
1689680100000|2023-07-18 11:35:00|145.65||145.7||145.7||145.65||1605
1689680400000|2023-07-18 11:40:00|145.6|145.5|145.6|145.5|145.6|145.5|145.6|145.5|8552
1689680700000|2023-07-18 11:45:00||145.55||145.5||145.55||145.5|9883
1689681000000|2023-07-18 11:50:00|145.45|145.55|145.35|145.25|145.55|145.55|145.35|145.25|45841
1689681300000|2023-07-18 11:55:00|145.45|145.3|145.4|145.3|145.5|145.4|145.4|145.3|8075
1689681600000|2023-07-18 12:00:00|145.45|145.35|145.4|145.3|145.45|145.35|145.35|145.25|4718
1689681900000|2023-07-18 12:05:00|145.3|145.2|145.3|145.2|145.3|145.25|145.25|145.2|12942
1689682200000|2023-07-18 12:10:00|145.25|145.15|145.25|145.15|145.25|145.2|145.25|145.15|5364
1689682500000|2023-07-18 12:15:00|145.4|145.3|145.45|145.35|145.45|145.35|145.35|145.25|17322
1689682800000|2023-07-18 12:20:00|145.5|145.4|145.45|145.4|145.55|145.45|145.45|145.4|5672
1689683100000|2023-07-18 12:25:00|145.55|145.45|145.6|145.5|145.6|145.55|145.55|145.45|25345
1689683400000|2023-07-18 12:30:00|145.55|145.55|145.4|145.3|145.55|145.55|145.2|145.1|33087
1689683700000|2023-07-18 12:35:00|145.55|145.35|145.85|145.75|146|145.85|145.55|145.35|47734
1689684000000|2023-07-18 12:40:00|145.8|145.7|146|145.95|146|145.95|145.75|145.65|69516
1689684300000|2023-07-18 12:45:00|145.95|145.9|146|145.9|146|145.95|145.95|145.9|34102
1689684600000|2023-07-18 12:50:00|146.05|145.95|146.05|145.95|146.05|146|146|145.95|14817
1689684900000|2023-07-18 12:55:00|146|145.85|146.25|146.2|146.25|146.2|145.9|145.85|16795
1689685200000|2023-07-18 13:00:00|146.3|146.15|146.3|146.2|146.35|146.2|146.15|146.05|25051
1689685500000|2023-07-18 13:05:00|146.2|146.1|146.25|146.15|146.25|146.15|146.2|146.1|9215
1689685800000|2023-07-18 13:10:00|146.2|146.1|146.2|146.1|146.2|146.1|146.2|146.1|15400
1689686100000|2023-07-18 13:15:00|146.15|146.05|146|145.9|146.15|146.1|145.95|145.9|30322
1689686400000|2023-07-18 13:20:00|145.95|145.85|145.65|145.6|145.95|145.85|145.65|145.6|48326
1689686700000|2023-07-18 13:25:00|145.7|145.65|145.55|145.5|145.95|145.8|145.55|145.45|34699
1689687000000|2023-07-18 13:30:00|145.6|145.45|145.8|145.7|145.85|145.8|145.55|145.45|29945
1689687300000|2023-07-18 13:35:00|145.85|145.75|145.95|145.85|145.95|145.85|145.75|145.65|55143
1689687600000|2023-07-18 13:40:00|146|145.9|145.85|145.8|146|145.9|145.85|145.8|29528
1689687900000|2023-07-18 13:45:00|145.9|145.85|145.8|145.7|145.9|145.85|145.75|145.65|17139
1689688200000|2023-07-18 13:50:00|145.75|145.75|146.1|146.05|146.1|146.05|145.75|145.7|205317
1689688500000|2023-07-18 13:55:00|146|146|145.95|145.85|146|146|145.9|145.8|9081
1689688800000|2023-07-18 14:00:00|145.9|145.8|145.45|145.35|145.9|145.8|145.45|145.35|36030
1689689100000|2023-07-18 14:05:00|145.4|145.4|145.3|145.2|145.45|145.4|145.25|145.2|70821
1689689400000|2023-07-18 14:10:00|145.35|145.25|145.3|145.25|145.45|145.4|145.2|145.1|49462
1689689700000|2023-07-18 14:15:00|145.35|145.3|145.45|145.35|145.55|145.45|145.2|145.15|86299
1689690000000|2023-07-18 14:20:00|145.4|145.3|145.5|145.4|145.5|145.4|145.35|145.25|19501
1689690300000|2023-07-18 14:25:00|145.45|145.35|145.65|145.55|145.65|145.6|145.45|145.35|26065
1689690600000|2023-07-18 14:30:00|145.6|145.5|145.55|145.45|145.65|145.55|145.5|145.45|67320
1689690900000|2023-07-18 14:35:00|145.65|145.5|145.7|145.65|145.7|145.65|145.6|145.45|524966
1689691200000|2023-07-18 14:40:00|145.8|145.7|145.9|145.8|146|145.9|145.8|145.7|28083
1689691500000|2023-07-18 14:45:00|145.95|145.85|145.95|145.9|146.1|146|145.8|145.75|27048
1689691800000|2023-07-18 14:50:00|146|145.85|146.05|146|146.05|146|145.95|145.85|27308
1689692100000|2023-07-18 14:55:00|146.1|145.9|146|145.95|146.1|146|145.95|145.9|24540
1689692400000|2023-07-18 15:00:00|145.9|145.8|145.65|145.6|145.9|145.8|145.6|145.55|17522
1689692700000|2023-07-18 15:05:00|145.7|145.65|145.7|145.65|145.7|145.65|145.65|145.55|11214
1689693000000|2023-07-18 15:10:00|145.6|145.55|145.65|145.6|145.65|145.6|145.6|145.55|24231
1689693300000|2023-07-18 15:15:00|145.7|145.55|145.6|145.55|145.7|145.55|145.45|145.4|77039
1689693600000|2023-07-18 15:20:00|145.65|145.5|145.65|145.55|145.7|145.6|145.5|145.45|112017
1689693900000|2023-07-18 15:25:00|145.6|145.5|145.95|145.85|146|145.95|145.6|145.5|57295
1689750000000|2023-07-19 07:00:00|148|147.55|147.9|147.7|148.5|148.2|147.9|147.55|71234
1689750300000|2023-07-19 07:05:00|148.1|147.65|147.7|147.55|148.2|148|147.6|147.45|72807
1689750600000|2023-07-19 07:10:00|147.75|147.6|148.35|148.25|148.35|148.25|147.75|147.6|43110
1689750900000|2023-07-19 07:15:00|148.3|148.15|148.95|148.85|149.05|148.95|148.25|148.15|218962
1689751200000|2023-07-19 07:20:00|148.85|148.9|148.55|148.5|148.85|148.9|148.5|148.35|63011
1689751500000|2023-07-19 07:25:00|148.6|148.45|148.55|148.4|148.75|148.6|148.45|148.35|48714
1689751800000|2023-07-19 07:30:00|148.5|148.5|148.65|148.5|148.75|148.6|148.5|148.45|25344
1689752100000|2023-07-19 07:35:00|148.6|148.55|148.4|148.3|148.7|148.6|148.4|148.3|49068
1689752400000|2023-07-19 07:40:00|148.45|148.35|148.25|148.15|148.45|148.35|148.2|148.15|92375
1689752700000|2023-07-19 07:45:00|148.3|148.2|148.4|148.3|148.45|148.35|148.3|148.2|67078
1689753000000|2023-07-19 07:50:00|148.3|148.25|148.45|148.35|148.45|148.35|148.3|148.25|40956
1689753300000|2023-07-19 07:55:00|148.5|148.4|148.3|148.2|148.5|148.4|148.3|148.2|113156
1689753600000|2023-07-19 08:00:00|148.4|148.25|148.45|148.35|148.5|148.4|148.4|148.25|24466
1689753900000|2023-07-19 08:05:00|148.5|148.4|148.45|148.35|148.5|148.4|148.45|148.35|16737
1689754200000|2023-07-19 08:10:00|148.5|148.3|148.85|148.7|148.9|148.85|148.45|148.3|104174
1689754500000|2023-07-19 08:15:00|148.8|148.65|148.9|148.75|149.25|149.15|148.75|148.65|92532
1689754800000|2023-07-19 08:20:00|148.85|148.8|148.9|148.8|148.9|148.8|148.85|148.75|38104
1689755100000|2023-07-19 08:25:00|148.95|148.85|149.4|149.3|149.4|149.35|148.95|148.85|56713
1689755400000|2023-07-19 08:30:00|149.45|149.35|149.65|149.5|149.65|149.5|149.35|149.25|65814
1689755700000|2023-07-19 08:35:00|149.75|149.55|150|149.9|150|149.9|149.75|149.55|36198
1689756000000|2023-07-19 08:40:00|150.05|149.95|150.25|150.15|150.35|150.25|150.05|149.95|121237
1689756300000|2023-07-19 08:45:00|150.2|150.1|150.35|150.2|150.45|150.35|150.15|150.05|108183
1689756600000|2023-07-19 08:50:00|150.3|150.25|150.35|150.25|150.4|150.3|150.3|150.2|57172
1689756900000|2023-07-19 08:55:00|150.3|150.35|150.9|150.75|150.9|150.75|150.3|150.3|46091
1689757200000|2023-07-19 09:00:00|150.85|150.7|150.7|150.6|150.85|150.75|150.65|150.55|55165
1689757500000|2023-07-19 09:05:00|150.75|150.55|150.8|150.7|151.1|150.95|150.75|150.55|104067
1689757800000|2023-07-19 09:10:00|150.75|150.65|150.75|150.6|150.8|150.7|150.55|150.45|35569
1689758100000|2023-07-19 09:15:00|150.65|150.65|150.95|150.85|150.95|150.85|150.65|150.6|17026
1689758400000|2023-07-19 09:20:00|151|150.9|151|150.9|151.05|151|150.9|150.8|181364
1689758700000|2023-07-19 09:25:00|150.95|150.85|151.3|151.15|151.3|151.15|150.95|150.85|36983
1689759000000|2023-07-19 09:30:00|151.35|151.2|151.2|151.1|151.35|151.2|150.85|150.75|78951
1689759300000|2023-07-19 09:35:00|151.25|151.05|151.3|151.15|151.3|151.2|151.05|150.95|60408
1689759600000|2023-07-19 09:40:00|151.25|151.2|150.7|150.6|151.25|151.2|150.7|150.6|68489
1689759900000|2023-07-19 09:45:00|150.8|150.65|150.55|150.45|150.8|150.65|150.5|150.45|44091
1689760200000|2023-07-19 09:50:00|150.45|150.35|150.4|150.3|150.55|150.45|150.4|150.3|48933
1689760500000|2023-07-19 09:55:00|150.35|150.25|150.45|150.3|150.45|150.35|150.3|150.25|10989
1689760800000|2023-07-19 10:00:00|150.4|150.35|150.35|150.25|150.45|150.35|150.35|150.25|28433
1689761100000|2023-07-19 10:05:00|150.2|150.1|150.3|150.25|150.35|150.25|150.1|150|51652
1689761400000|2023-07-19 10:10:00|150.35|150.2|150.45|150.4|150.45|150.4|150.25|150.2|24667
1689761700000|2023-07-19 10:15:00|150.5|150.45|150.45|150.35|150.55|150.45|150.4|150.3|31338
1689762000000|2023-07-19 10:20:00|150.4|150.3|150.4|150.3|150.45|150.35|150.3|150.2|28365
1689762300000|2023-07-19 10:25:00|150.35|150.35|150.5|150.4|150.5|150.4|150.35|150.3|25001
1689762600000|2023-07-19 10:30:00|150.55|150.35|150.6|150.5|150.6|150.5|150.5|150.35|14517
1689762900000|2023-07-19 10:35:00|150.65|150.55|150.75|150.65|150.75|150.65|150.65|150.55|13899
1689763200000|2023-07-19 10:40:00|150.7|150.6|150.75|150.65|150.8|150.7|150.7|150.6|22905
1689763500000|2023-07-19 10:45:00|150.8|150.7|150.75|150.7|150.95|150.9|150.6|150.5|42109
1689763800000|2023-07-19 10:50:00|150.7|150.55|150.85|150.75|150.85|150.8|150.45|150.35|35104
1689764100000|2023-07-19 10:55:00|150.9|150.8|151.2|151.1|151.2|151.1|150.85|150.75|46800
1689764400000|2023-07-19 11:00:00|151.25|151.15|151.45|151.35|151.5|151.35|151.15|151.05|47073
1689764700000|2023-07-19 11:05:00|151.5|151.4|151.5|151.4|151.55|151.5|151.3|151.25|69902
1689765000000|2023-07-19 11:10:00|151.55|151.45|151.2|151.15|151.55|151.45|151.2|151.1|48200
1689765300000|2023-07-19 11:15:00|151.15|151|150.9|150.8|151.2|151.05|150.9|150.8|69603
1689765600000|2023-07-19 11:20:00|150.75|150.65|150.65|150.6|150.85|150.75|150.65|150.5|30999
1689765900000|2023-07-19 11:25:00|150.6|150.5|150.6|150.45|150.65|150.55|150.3|150.2|52990
1689766200000|2023-07-19 11:30:00|150.65|150.5|150.7|150.55|150.75|150.6|150.65|150.5|133155
1689766500000|2023-07-19 11:35:00|150.75|150.6|150.85|150.75|150.9|150.8|150.7|150.6|140855
1689766800000|2023-07-19 11:40:00|150.9|150.8|151|150.95|151.05|150.95|150.9|150.75|60120
1689767100000|2023-07-19 11:45:00|150.95|150.9|150.95|150.85|151.05|150.95|150.95|150.85|48442
1689767400000|2023-07-19 11:50:00|151|150.9|151.05|150.95|151.05|151|150.95|150.9|16745
1689767700000|2023-07-19 11:55:00|151.1|151|151.05|150.95|151.15|151.05|151.05|150.95|53094
1689768000000|2023-07-19 12:00:00|150.8|150.7|150.7|150.65|150.85|150.75|150.6|150.5|26692
1689768300000|2023-07-19 12:05:00|150.65|150.6|150.75|150.65|150.75|150.7|150.55|150.5|27289
1689768600000|2023-07-19 12:10:00|150.8|150.7|150.7|150.65|150.8|150.7|150.7|150.65|12218
1689768900000|2023-07-19 12:15:00|150.75|150.7|150.7|150.65|150.8|150.7|150.7|150.6|14232
1689769200000|2023-07-19 12:20:00|150.6|150.5|150.45|150.4|150.65|150.55|150.45|150.4|38865
1689769500000|2023-07-19 12:25:00|150.55|150.35|150.55|150.45|150.55|150.45|150.45|150.35|8643
1689769800000|2023-07-19 12:30:00|150.5|150.5|150.8|150.75|150.8|150.75|150.5|150.45|40468
1689770100000|2023-07-19 12:35:00|150.75|150.7|151|150.95|151|150.95|150.75|150.7|44230
1689770400000|2023-07-19 12:40:00|151.1|151|151.2|151.15|151.3|151.25|150.95|150.9|45405
1689770700000|2023-07-19 12:45:00|151.15|151.1|151.15|151.05|151.2|151.1|151.05|150.95|46792
1689771000000|2023-07-19 12:50:00|151.1||151.1||151.1||151.1||12948
1689771300000|2023-07-19 12:55:00|151.05|151|151.05|150.95|151.15|151.05|150.95|150.85|39719
1689771600000|2023-07-19 13:00:00|151|151|151.1|151|151.1|151.05|151|150.95|17387
1689771900000|2023-07-19 13:05:00|151.05|150.95|151.15|151.05|151.15|151.05|151.05|150.95|40410
1689772200000|2023-07-19 13:10:00|151.05|151|151.2|151.1|151.2|151.1|151|150.95|53681
1689772500000|2023-07-19 13:15:00|151.15|151.15|151.15|151.1|151.3|151.2|151.15|151.1|38784
1689772800000|2023-07-19 13:20:00|151.1|151|151.25|151.15|151.3|151.2|151.1|151|40420
1689773100000|2023-07-19 13:25:00|151.2|151.1|150.55|150.45|151.2|151.15|150.4|150.35|31022
1689773400000|2023-07-19 13:30:00|150.7|150.6|150.95|150.85|151.05|150.95|150.65|150.6|60916
1689773700000|2023-07-19 13:35:00|151|150.9|151.2|151.1|151.2|151.15|151|150.9|74968
1689774000000|2023-07-19 13:40:00|151.15|151.05|150.7|150.6|151.2|151.05|150.7|150.6|55221
1689774300000|2023-07-19 13:45:00|150.75|150.65|150.85|150.75|150.9|150.8|150.6|150.5|31235
1689774600000|2023-07-19 13:50:00|150.8|150.8|150.9|150.85|150.9|150.85|150.8|150.7|27686
1689774900000|2023-07-19 13:55:00|150.95|150.9|151.4|151.3|151.4|151.3|150.95|150.85|45483
1689775200000|2023-07-19 14:00:00|151.35|151.25|151.2|151.1|151.35|151.25|151.05|151|38844
1689775500000|2023-07-19 14:05:00|151.15|151.05|150.95|150.9|151.2|151.1|150.9|150.85|82788
1689775800000|2023-07-19 14:10:00|151|150.95|151.05|150.95|151.2|151.15|150.95|150.9|94132
1689776100000|2023-07-19 14:15:00|151.15|151|150.95|150.85|151.15|151.05|150.85|150.75|31598
1689776400000|2023-07-19 14:20:00|151.1|150.9|151.15|151.05|151.35|151.3|150.95|150.9|126089
1689776700000|2023-07-19 14:25:00|151.1|151|150.8|150.75|151.1|151|150.8|150.7|101507
1689777000000|2023-07-19 14:30:00|150.85|150.6|150.95|150.85|151|150.9|150.65|150.6|35225
1689777300000|2023-07-19 14:35:00|151|150.9|150.75|150.65|151|150.9|150.65|150.55|25817
1689777600000|2023-07-19 14:40:00|150.7|150.6|151|150.95|151|150.95|150.65|150.6|182245
1689777900000|2023-07-19 14:45:00|151.05|151|151.05|150.95|151.05|151|150.9|150.85|42575
1689778200000|2023-07-19 14:50:00|151.1|151|151|150.9|151.1|151|150.95|150.85|18792
1689778500000|2023-07-19 14:55:00|150.9|150.8|150.95|150.85|151.05|150.95|150.85|150.8|85850
1689778800000|2023-07-19 15:00:00|151|150.9|150.85|150.8|151.05|150.95|150.85|150.75|70458
1689779100000|2023-07-19 15:05:00|150.9|150.85|150.95|150.85|151.05|150.95|150.9|150.8|52928
1689779400000|2023-07-19 15:10:00|151|150.9|150.9|150.85|151.05|151|150.9|150.8|107617
1689779700000|2023-07-19 15:15:00|150.85|150.8|151.25|151.2|151.3|151.2|150.85|150.8|78533
1689780000000|2023-07-19 15:20:00|151.3|151.15|151.1|151|151.3|151.2|151.1|151|93094
1689780300000|2023-07-19 15:25:00|151.05|151.05|151.35|151.25|151.4|151.3|151.05|151.05|106175
1689836400000|2023-07-20 07:00:00|150.7|150.25|150.4|150.15|151.05|150.8|150.25|150.1|223371
1689836700000|2023-07-20 07:05:00|150.35|150.2|149.7|149.55|150.4|150.25|149.65|149.5|54235
1689837000000|2023-07-20 07:10:00|149.75|149.65|150.45|150.3|150.55|150.4|149.75|149.65|40443
1689837300000|2023-07-20 07:15:00|150.5|150.35|151.15|151|151.25|151.1|150.5|150.3|18717
1689837600000|2023-07-20 07:20:00|151.1|150.9|151.55|151.4|151.7|151.55|151|150.9|27364
1689837900000|2023-07-20 07:25:00|151.5|151.45|151.65|151.5|151.65|151.5|151.35|151.25|25573
1689838200000|2023-07-20 07:30:00|151.55|151.45|152|151.9|152|151.9|151.55|151.45|25494
1689838500000|2023-07-20 07:35:00|151.9|151.95|151.55|151.4|152.3|152.15|151.55|151.4|171153
1689838800000|2023-07-20 07:40:00|151.5|151.35|151.95|151.8|152|151.8|151.4|151.25|9023
1689839100000|2023-07-20 07:45:00|151.85|151.75|151.95|151.9|152|151.9|151.8|151.7|70200
1689839400000|2023-07-20 07:50:00|152|151.95|152.25|152.15|152.25|152.15|152|151.85|39270
1689839700000|2023-07-20 07:55:00|152.3|152.2|152.35|152.25|152.5|152.35|152.2|152.15|23206
1689840000000|2023-07-20 08:00:00|152.4|152.3|152.2|152.1|152.5|152.4|152.15|152.05|32835
1689840300000|2023-07-20 08:05:00|152.15|152|152.15|152.05|152.3|152.25|152.1|152|30206
1689840600000|2023-07-20 08:10:00|152.1|152.1|152.05|152|152.15|152.1|151.85|151.7|49986
1689840900000|2023-07-20 08:15:00|152.15|151.9|151.85|151.75|152.15|151.9|151.75|151.6|46608
1689841200000|2023-07-20 08:20:00|151.8|151.7|151.7|151.55|151.8|151.7|151.55|151.45|26531
1689841500000|2023-07-20 08:25:00|151.65|151.5|151.7|151.55|151.7|151.6|151.45|151.35|42361
1689841800000|2023-07-20 08:30:00|151.65|151.5|151.85|151.75|151.9|151.75|151.65|151.5|8950
1689842100000|2023-07-20 08:35:00|151.8|151.7|151.8|151.7|151.95|151.85|151.8|151.7|24759
1689842400000|2023-07-20 08:40:00|151.85|151.75|151.8|151.7|151.9|151.75|151.8|151.7|31368
1689842700000|2023-07-20 08:45:00|151.7|151.65|151.5|151.4|151.8|151.75|151.5|151.4|24420
1689843000000|2023-07-20 08:50:00|151.45|151.45|151.6|151.5|151.7|151.55|151.45|151.45|21193
1689843300000|2023-07-20 08:55:00|151.55|151.55|151.5|151.4|151.65|151.55|151.4|151.3|22100
1689843600000|2023-07-20 09:00:00|151.45|151.35|151.05|150.9|151.45|151.35|151.05|150.9|33920
1689843900000|2023-07-20 09:05:00|151.1|150.95|151.2|151.1|151.25|151.1|151.1|150.95|23819
1689844200000|2023-07-20 09:10:00|151.15|151.05|151.15|151.05|151.2|151.1|151.15|151.05|58275
1689844500000|2023-07-20 09:15:00|151.1|150.95|151.05|150.95|151.15|151|151|150.9|21217
1689844800000|2023-07-20 09:20:00|151|150.9|151.2|151.1|151.2|151.15|151|150.9|35870
1689845100000|2023-07-20 09:25:00|151.15|151.05|151.4|151.3|151.4|151.3|151.15|151.05|35196
1689845400000|2023-07-20 09:30:00|151.3|151.2|151.35|151.25|151.35|151.25|151.15|151.05|29672
1689845700000|2023-07-20 09:35:00|151.4|151.3|151.2|151.1|151.4|151.3|151.15|151.05|27119
1689846000000|2023-07-20 09:40:00|151.15|151.15|151.1|151|151.2|151.15|151.1|151|46189
1689846300000|2023-07-20 09:45:00|151.15|151.05|151.4|151.3|151.4|151.3|151.15|151.05|20142
1689846600000|2023-07-20 09:50:00|151.35|151.25|151.65|151.55|151.65|151.55|151.35|151.25|18773
1689846900000|2023-07-20 09:55:00|151.75|151.65|151.75|151.65|151.8|151.7|151.65|151.55|57660
1689847200000|2023-07-20 10:00:00|151.7|151.55|151.5|151.4|151.7|151.55|151.5|151.4|36754
1689847500000|2023-07-20 10:05:00|151.45|151.35|151.55|151.45|151.6|151.5|151.45|151.35|13281
1689847800000|2023-07-20 10:10:00|151.6|151.5|151.45|151.35|151.6|151.5|151.45|151.35|14410
1689848100000|2023-07-20 10:15:00|151.55|151.45|151.6|151.5|151.65|151.55|151.55|151.45|31279
1689848400000|2023-07-20 10:20:00|151.55|151.55|151.6|151.5|151.6|151.55|151.55|151.5|14949
1689848700000|2023-07-20 10:25:00|151.55|151.45|151.55|151.45|151.55|151.5|151.5|151.45|10349
1689849000000|2023-07-20 10:30:00|151.65|151.5|151.75|151.65|151.75|151.65|151.65|151.45|22165
1689849300000|2023-07-20 10:35:00|151.8|151.7|151.8|151.7|151.8|151.7|151.8|151.7|10733
1689849600000|2023-07-20 10:40:00|151.85|151.75|151.85|151.75|151.85|151.75|151.85|151.75|2554
1689849900000|2023-07-20 10:45:00|151.9|151.8|151.95|151.85|152|151.9|151.9|151.8|13694
1689850200000|2023-07-20 10:50:00|152|151.9|152|151.9|152|151.95|151.9|151.85|15849
1689850500000|2023-07-20 10:55:00|152.1|151.95|152.4|152.3|152.5|152.4|152.1|151.95|35785
1689850800000|2023-07-20 11:00:00|152.35|152.35|152.05|151.9|152.4|152.35|152.05|151.9|65426
1689851100000|2023-07-20 11:05:00|152|151.85|151.85|151.75|152.05|152|151.8|151.65|35136
1689851400000|2023-07-20 11:10:00|151.8|151.65|151.45|151.35|151.8|151.7|151.45|151.35|13530
1689851700000|2023-07-20 11:15:00|151.5|151.4|151.6|151.5|151.6|151.5|151.45|151.4|17344
1689852000000|2023-07-20 11:20:00|151.5|151.45|151.45|151.3|151.55|151.45|151.45|151.3|14615
1689852300000|2023-07-20 11:25:00|151.55|151.35|151.6|151.5|151.6|151.5|151.45|151.35|37766
1689852600000|2023-07-20 11:30:00|151.55|151.45|151.6|151.5|151.75|151.6|151.55|151.45|28784
1689852900000|2023-07-20 11:35:00|151.65|151.55|151.8|151.7|151.8|151.7|151.65|151.55|19557
1689853200000|2023-07-20 11:40:00|151.85|151.75|151.85|151.75|151.85|151.75|151.85|151.75|6683
1689853500000|2023-07-20 11:45:00|151.9|151.8|152.05|151.95|152.05|151.95|151.85|151.75|21153
1689853800000|2023-07-20 11:50:00|152|152|152.05|151.95|152.05|152|152|151.95|7418
1689854100000|2023-07-20 11:55:00|152.1|152|152.1|152|152.1|152.05|152.05|151.95|37994
1689854400000|2023-07-20 12:00:00|152.15|152.05|152.2|152.1|152.45|152.35|152.15|152.05|67692
1689854700000|2023-07-20 12:05:00|152.25|152.15|152.1|152|152.45|152.35|152.1|152|29637
1689855000000|2023-07-20 12:10:00|152.05|152.05|152.1|152.05|152.1|152.05|152.05|151.95|28274
1689855300000|2023-07-20 12:15:00|152.2|152.1|152.2|152.15|152.3|152.2|152.15|152.1|24615
1689855600000|2023-07-20 12:20:00|152.25|152.2|152.45|152.35|152.45|152.4|152.25|152.15|26635
1689855900000|2023-07-20 12:25:00|152.5|152.4|152.55|152.45|152.6|152.5|152.5|152.4|67830
1689856200000|2023-07-20 12:30:00|152.5|152.4|152.55|152.45|152.55|152.5|152.5|152.4|18798
1689856500000|2023-07-20 12:35:00|152.5|152.4|152.15|152.05|152.55|152.45|152.1|151.95|24177
1689856800000|2023-07-20 12:40:00|152.2|152.1|152.1|152|152.2|152.15|152.1|152|45164
1689857100000|2023-07-20 12:45:00|152|151.9|151.95|151.85|152|151.9|151.8|151.7|103667
1689857400000|2023-07-20 12:50:00|151.9|151.8|151.95|151.85|151.95|151.85|151.9|151.8|10705
1689857700000|2023-07-20 12:55:00|151.85|151.75|151.65|151.6|151.85|151.75|151.65|151.55|12008
1689858000000|2023-07-20 13:00:00|151.7|151.7|151.9|151.8|151.9|151.85|151.7|151.7|21155
1689858300000|2023-07-20 13:05:00|151.85|151.75|151.95|151.85|151.95|151.85|151.85|151.75|31380
1689858600000|2023-07-20 13:10:00|||||||||20264
1689858900000|2023-07-20 13:15:00|151.9|151.9|152|151.9|152.05|152|151.9|151.9|18925
1689859200000|2023-07-20 13:20:00|152.05|151.95|152|151.9|152.05|152|152|151.9|17360
1689859500000|2023-07-20 13:25:00|152.05|151.95|152.05|151.95|152.05|152|152.05|151.95|10063
1689859800000|2023-07-20 13:30:00|152.15|152.05|152.25|152.2|152.35|152.25|152|151.95|39597
1689860100000|2023-07-20 13:35:00|152.15|152.15|152.1|152|152.25|152.15|152.1|152|32742
1689860400000|2023-07-20 13:40:00|152.2|152.05|152.15|152.05|152.25|152.2|152.15|152|61015
1689860700000|2023-07-20 13:45:00|152.25|152.1|152.35|152.3|152.35|152.3|152.15|152.05|23388
1689861000000|2023-07-20 13:50:00|152.4|152.35|152.45|152.35|152.45|152.4|152.4|152.3|10961
1689861300000|2023-07-20 13:55:00|152.5|152.4|152.55|152.5|152.6|152.5|152.45|152.35|36205
1689861600000|2023-07-20 14:00:00|152.6|152.45|152.45|152.35|152.6|152.45|152.25|152.15|41364
1689861900000|2023-07-20 14:05:00|152.4|152.3|152.35|152.25|152.45|152.35|152.25|152.15|101488
1689862200000|2023-07-20 14:10:00|152.25|152.2|152.3|152.2|152.35|152.25|152.25|152.15|28672
1689862500000|2023-07-20 14:15:00|152.25|152.25|152.5|152.4|152.55|152.5|152.25|152.25|35412
1689862800000|2023-07-20 14:20:00|152.45|152.45|152.5|152.45|152.55|152.5|152.4|152.3|106467
1689863100000|2023-07-20 14:25:00|152.55|152.55|152.5|152.4|152.65|152.6|152.45|152.4|39126
1689863400000|2023-07-20 14:30:00|152.45|152.45|152.55|152.5|152.55|152.5|152.45|152.4|38634
1689863700000|2023-07-20 14:35:00|152.5|152.45|152.5|152.4|152.55|152.5|152.45|152.4|138216
1689864000000|2023-07-20 14:40:00|152.55|152.45|152.55|152.45|152.7|152.6|152.45|152.4|5036519
1689864300000|2023-07-20 14:45:00|152.6|152.5|152.65|152.55|152.65|152.55|152.6|152.5|69505
1689864600000|2023-07-20 14:50:00|152.6|152.5|152.85|152.8|152.85|152.8|152.6|152.5|82263
1689864900000|2023-07-20 14:55:00|152.8|152.7|153|152.9|153.1|153|152.8|152.7|176134
1689865200000|2023-07-20 15:00:00|153.05|152.95|153.05|153|153.25|153.15|153|152.9|122384
1689865500000|2023-07-20 15:05:00|153|152.95|153.1|153.05|153.15|153.05|153|152.9|100018
1689865800000|2023-07-20 15:10:00|153.15|153.1|153.25|153.15|153.25|153.15|153.1|153.05|78451
1689866100000|2023-07-20 15:15:00|153.2|153.1|153.2|153.15|153.45|153.35|153.15|153.1|121609
1689866400000|2023-07-20 15:20:00|153.25|153.2|153|152.9|153.35|153.25|152.9|152.8|147943
1689866700000|2023-07-20 15:25:00|152.95|152.85|153.25|153.15|153.25|153.2|152.95|152.85|76493
1689922800000|2023-07-21 07:00:00|154.2|153.35|154.05|153.75|154.5|154.35|153.55|153.25|430532
1689923100000|2023-07-21 07:05:00|154.1|153.8|153.85|153.65|154.1|153.85|153.8|153.65|42305
1689923400000|2023-07-21 07:10:00|154|153.7|153.65|153.55|154.1|154.05|153.65|153.5|80443
1689923700000|2023-07-21 07:15:00|153.7|153.6|153.85|153.7|153.9|153.7|153.25|153.15|165543
1689924000000|2023-07-21 07:20:00|153.7|153.6|153.65|153.45|153.85|153.7|153.25|153.1|31275
1689924300000|2023-07-21 07:25:00|153.6|153.5|154.25|154.1|154.35|154.2|153.55|153.45|47629
1689924600000|2023-07-21 07:30:00|154.3|154.15|154.65|154.5|154.75|154.6|154.15|154.05|134740
1689924900000|2023-07-21 07:35:00|154.6|154.55|154.05|153.9|154.65|154.6|154.05|153.9|109629
1689925200000|2023-07-21 07:40:00|154|153.85|153.95|153.85|154.2|154.05|153.95|153.8|68965
1689925500000|2023-07-21 07:45:00|154|153.8|154.05|153.9|154.05|153.95|153.9|153.8|72891
1689925800000|2023-07-21 07:50:00|154|153.85|154.25|154.15|154.25|154.15|153.85|153.75|26773
1689926100000|2023-07-21 07:55:00|154.15|154.05|154.3|154.2|154.3|154.2|154.05|153.95|63180
1689926400000|2023-07-21 08:00:00|154.2|154.1|154.3|154.25|154.3|154.25|154|153.9|66555
1689926700000|2023-07-21 08:05:00|154.25|154.2|154.4|154.3|154.4|154.3|154.25|154.15|34192
1689927000000|2023-07-21 08:10:00|154.5|154.35|154.5|154.4|154.7|154.6|154.5|154.35|48372
1689927300000|2023-07-21 08:15:00|154.55|154.45|154|153.9|154.55|154.45|153.95|153.85|49366
1689927600000|2023-07-21 08:20:00|154.1|154|154.15|154.1|154.15|154.1|154|153.9|40284
1689927900000|2023-07-21 08:25:00|154.25|154.15|154.35|154.25|154.4|154.3|154.25|154.15|15392
1689928200000|2023-07-21 08:30:00|154.25|154.15|154.25|154.2|154.35|154.25|154.2|154.1|36275
1689928500000|2023-07-21 08:35:00|154.3|154.25|154.45|154.35|154.45|154.35|154.3|154.15|6362
1689928800000|2023-07-21 08:40:00|154.5|154.4|154.6|154.5|154.6|154.5|154.4|154.3|69632
1689929100000|2023-07-21 08:45:00|154.55|154.45|154.55|154.45|154.6|154.5|154.55|154.45|12167
1689929400000|2023-07-21 08:50:00|154.5|154.4|154.55|154.45|154.6|154.5|154.5|154.4|11777
1689929700000|2023-07-21 08:55:00|154.6|154.5|154.95|154.85|155|154.9|154.55|154.45|22508
1689930000000|2023-07-21 09:00:00|155|154.9|154.45|154.35|155|154.9|154.35|154.25|288302
1689930300000|2023-07-21 09:05:00|154.35|154.4|154.45|154.35|154.45|154.4|154.35|154.25|28050
1689930900000|2023-07-21 09:15:00|154.7|154.6|154.9|154.8|154.9|154.8|154.65|154.6|110348
1689931200000|2023-07-21 09:20:00|154.8|154.85|154.7|154.6|154.8|154.85|154.55|154.45|24072
1689931500000|2023-07-21 09:25:00|154.75|154.65|154.65|154.55|154.75|154.65|154.6|154.5|37269
1689931800000|2023-07-21 09:30:00|154.6|154.5|154.45|154.4|154.6|154.5|154.45|154.4|110442
1689932100000|2023-07-21 09:35:00|154.5|154.45|154.75|154.65|154.75|154.7|154.45|154.4|121747
1689932400000|2023-07-21 09:40:00|154.7|154.6|154.7|154.6|154.75|154.6|154.65|154.6|52914
1689932700000|2023-07-21 09:45:00|154.65|154.65|154.5|154.4|154.65|154.65|154.5|154.4|52481
1689933000000|2023-07-21 09:50:00|154.6|154.45|154.6|154.5|154.7|154.65|154.55|154.4|23773
1689933300000|2023-07-21 09:55:00|154.65|154.6|154.55|154.45|154.7|154.6|154.5|154.4|28747
1689933600000|2023-07-21 10:00:00|154.5|154.4|154.55|154.45|154.55|154.5|154.45|154.4|29069
1689933900000|2023-07-21 10:05:00|154.6|154.5|154.75|154.65|154.8|154.7|154.6|154.5|48766
1689934200000|2023-07-21 10:10:00|154.8|154.75|154.65|154.55|154.85|154.75|154.65|154.55|45606
1689934500000|2023-07-21 10:15:00|154.55|154.6|154.6|154.5|154.6|154.6|154.55|154.5|28892
1689934800000|2023-07-21 10:20:00|154.5|154.4|154.5|154.4|154.5|154.4|154.45|154.4|32782
1689935100000|2023-07-21 10:25:00|154.45|154.45|154.4|154.3|154.55|154.5|154.25|154.15|56276
1689935400000|2023-07-21 10:30:00|154.5|154.35|154.5|154.4|154.5|154.4|154.45|154.35|16389
1689935700000|2023-07-21 10:35:00|154.45|154.35|154.5|154.4|154.5|154.4|154.45|154.3|10406
1689936000000|2023-07-21 10:40:00|154.55|154.45|154.45|154.35|154.55|154.45|154.3|154.25|38912
1689936300000|2023-07-21 10:45:00|154.4|154.3|154.4|154.35|154.45|154.35|154.35|154.25|15831
1689936600000|2023-07-21 10:50:00|154.35|154.25|154.35|154.25|154.45|154.35|154.1|154|102374
1689936900000|2023-07-21 10:55:00|154.3|154.2|154.25|154.15|154.35|154.25|154.2|154.1|35801
1689937200000|2023-07-21 11:00:00|154.2|154.1|154.2|154.1|154.25|154.15|154.1|154|31762
1689937500000|2023-07-21 11:05:00|154.15|154.2|154.55|154.4|154.55|154.4|154.15|154.15|31307
1689937800000|2023-07-21 11:10:00|154.5|154.45|154.55|154.45|154.55|154.5|154.5|154.4|20829
1689938100000|2023-07-21 11:15:00|154.5|154.4|154.45|154.35|154.6|154.55|154.4|154.3|166453
1689938400000|2023-07-21 11:20:00|154.5|154.4|154.6|154.5|154.6|154.5|154.5|154.4|7720
1689938700000|2023-07-21 11:25:00|154.5|154.4|154.5|154.4|154.6|154.45|154.45|154.35|22792
1689939000000|2023-07-21 11:30:00|154.45|154.35|154.45|154.35|154.5|154.4|154.4|154.3|54222
1689939300000|2023-07-21 11:35:00|154.5|154.4|154.4|154.3|154.5|154.4|154.4|154.3|17290
1689939600000|2023-07-21 11:40:00|154.45|154.35|154.45|154.35|154.5|154.4|154.35|154.3|52704
1689939900000|2023-07-21 11:45:00|154.4|154.3|154.45|154.35|154.45|154.35|154.4|154.3|42079
1689940200000|2023-07-21 11:50:00|154.4|154.3|154.6|154.55|154.6|154.55|154.4|154.3|36396
1689940500000|2023-07-21 11:55:00|154.55|154.5|154.45|154.35|154.55|154.5|154.4|154.3|37995
1689940800000|2023-07-21 12:00:00|154.4|154.4|154.45|154.35|154.5|154.45|154.4|154.35|31428
1689941100000|2023-07-21 12:05:00|154.4|154.4|154.45|154.4|154.45|154.4|154.4|154.35|57844
1689941400000|2023-07-21 12:10:00|154.5|154.45|154.6|154.5|154.6|154.55|154.5|154.45|29186
1689941700000|2023-07-21 12:15:00|154.55|154.55|154.75|154.65|154.8|154.75|154.55|154.55|40502
1689942000000|2023-07-21 12:20:00|154.8|154.7|154.9|154.8|154.9|154.8|154.75|154.7|193744
1689942300000|2023-07-21 12:25:00|154.95|154.85|155.25|155.15|155.25|155.15|154.9|154.85|95734
1689942600000|2023-07-21 12:30:00|155.2|155.2|155.35|155.3|155.35|155.3|155.2|155.15|30941
1689942900000|2023-07-21 12:35:00|155.4|155.25|155.2|155.1|155.4|155.25|155.1|155|87718
1689943200000|2023-07-21 12:40:00|155.15|155.05|155.1|155|155.15|155.1|155.1|155|56567
1689943500000|2023-07-21 12:45:00|155.05|154.95|155.1|155|155.1|155|155|154.95|27923
1689943800000|2023-07-21 12:50:00|155.15|154.95|155.15|155.05|155.15|155.05|155.1|154.95|39806
1689944100000|2023-07-21 12:55:00|155.2|155.1|155.2|155.1|155.2|155.15|155.1|155.05|36370
1689944400000|2023-07-21 13:00:00|155.25|155.15|155.2|155.1|155.3|155.2|155.15|155.05|119947
1689944700000|2023-07-21 13:05:00|155.25|155.15|155.3|155.2|155.3|155.25|155.25|155.15|17359
1689945000000|2023-07-21 13:10:00|155.25|155.15|155.3|155.25|155.3|155.25|155.25|155.15|95682
1689945300000|2023-07-21 13:15:00|155.25|155.15|155.1|155|155.35|155.25|155.1|155|41999
1689945600000|2023-07-21 13:20:00|154.95|154.85|154.95|154.85|155.1|155|154.9|154.8|31067
1689945900000|2023-07-21 13:25:00|155|154.9|155.15|155.05|155.15|155.05|154.9|154.85|62624
1689946200000|2023-07-21 13:30:00|155.2|155.1|155.25|155.15|155.25|155.2|155.1|155.05|120815
1689946500000|2023-07-21 13:35:00|155.2|155.1|155.1|155|155.25|155.15|155.05|155|21548
1689946800000|2023-07-21 13:40:00|155.05|155.05|154.7|154.65|155.05|155.05|154.5|154.4|41665
1689947100000|2023-07-21 13:45:00|154.85|154.75|154.85|154.75|154.9|154.8|154.65|154.5|59813
1689947400000|2023-07-21 13:50:00|154.75|154.8|154.8|154.75|154.8|154.8|154.7|154.6|114070
1689947700000|2023-07-21 13:55:00|154.85|154.7|154.7|154.65|154.85|154.7|154.65|154.6|85857
1689948000000|2023-07-21 14:00:00|154.65|154.6|155.05|155|155.05|155|154.65|154.6|59309
1689948300000|2023-07-21 14:05:00|155|154.95|155.15|155.1|155.15|155.1|154.95|154.9|47163
1689948600000|2023-07-21 14:10:00|155.2|155.15|155.1|155.05|155.2|155.15|155|154.95|94713
1689948900000|2023-07-21 14:15:00|155.05|155|155.1|155.05|155.1|155.05|155|154.9|80340
1689949200000|2023-07-21 14:20:00|155.15|155.1|155|154.95|155.15|155.1|155|154.95|217162
1689949500000|2023-07-21 14:25:00|154.95|154.9|155|154.95|155.15|155.05|154.8|154.75|50271
1689949800000|2023-07-21 14:30:00|155.05|155|155|154.95|155.05|155|154.95|154.9|64876
1689950100000|2023-07-21 14:35:00|154.95|154.9|154.9|154.8|155|154.95|154.9|154.8|52419
1689950400000|2023-07-21 14:40:00|154.95|154.85|155|154.9|155.05|155|154.95|154.8|80656
1689950700000|2023-07-21 14:45:00|154.95|154.95|154.95|154.9|155|154.95|154.9|154.8|206877
1689951000000|2023-07-21 14:50:00|155|154.95|155.05|154.95|155.05|154.95|154.95|154.9|129621
1689951300000|2023-07-21 14:55:00|155|154.9|155.15|155.1|155.15|155.1|155|154.9|72726
1689951600000|2023-07-21 15:00:00|155.2|155.15|155.1|155|155.3|155.2|155.1|155|128766
1689951900000|2023-07-21 15:05:00|155.05|155.05|155.2|155.15|155.25|155.2|155.05|154.95|64188
1689952200000|2023-07-21 15:10:00|155.25|155.2|155.4|155.3|155.45|155.35|155.1|155.05|377747
1689952500000|2023-07-21 15:15:00|155.35|155.25|155.25|155.2|155.35|155.3|155.25|155.15|172952
1689952800000|2023-07-21 15:20:00|155.3|155.15|155.2|155.15|155.3|155.2|155.15|155.05|107690
1689953100000|2023-07-21 15:25:00|155.25|155.1|155.3|155.2|155.3|155.2|155.15|155|134075
1690182000000|2023-07-24 07:00:00|154.15|153.6|153.3|153.05|154.7|154.3|153.3|153.05|125565
1690182300000|2023-07-24 07:05:00|153.25|153|152.4|152.2|153.25|153.1|152.25|152|75182
1690182600000|2023-07-24 07:10:00|152.45|152.25|153.45|153.25|153.55|153.35|152.35|152.2|47770
1690182900000|2023-07-24 07:15:00|153.25|153.3|153.15|153|153.35|153.3|153.1|153|19682
1690183200000|2023-07-24 07:20:00|153.1|153.15|153.55|153.4|153.65|153.55|153.1|153.15|38458
1690183500000|2023-07-24 07:25:00|153.6|153.45|153.75|153.6|153.8|153.65|153.6|153.4|13427
1690183800000|2023-07-24 07:30:00|153.7|153.55|153.1|152.95|153.7|153.55|153.1|152.95|39891
1690184100000|2023-07-24 07:35:00|153.15|153|153.45|153.35|153.45|153.35|153.15|153|27568
1690184400000|2023-07-24 07:40:00|153.6|153.45|154.05|153.95|154.25|154.15|153.6|153.45|53381
1690184700000|2023-07-24 07:45:00|154|153.85|154.05|153.95|154.05|153.95|153.95|153.85|12606
1690185000000|2023-07-24 07:50:00|154.1|154|154.05|153.95|154.1|154.05|153.95|153.8|46182
1690185300000|2023-07-24 07:55:00|154|153.9|154.15|154.05|154.15|154.05|153.95|153.85|14847
1690185600000|2023-07-24 08:00:00|154.1|154|154.15|154|154.15|154.05|153.95|153.85|11397
1690185900000|2023-07-24 08:05:00|154.05|154.05|154.15|154.1|154.25|154.15|154.05|153.95|76175
1690186200000|2023-07-24 08:10:00|154.25|154.05|154.25|154.1|154.25|154.15|154.15|154.05|27956
1690186500000|2023-07-24 08:15:00|154.3|154.15|154.45|154.35|154.45|154.35|154.3|154.15|126036
1690186800000|2023-07-24 08:20:00|154.5|154.4|154.75|154.65|154.75|154.65|154.5|154.35|6541
1690187100000|2023-07-24 08:25:00|154.85|154.7|154.9|154.75|154.95|154.85|154.85|154.7|18490
1690187400000|2023-07-24 08:30:00|154.85|154.8|155.05|154.95|155.2|155.05|154.8|154.7|48018
1690187700000|2023-07-24 08:35:00|155.15|155|154.9|154.75|155.15|155|154.9|154.75|19310
1690188000000|2023-07-24 08:40:00|154.85|154.7|155.05|154.9|155.05|154.9|154.75|154.65|28597
1690188300000|2023-07-24 08:45:00|155|154.95|154.6|154.5|155.2|155.1|154.55|154.45|40778
1690188600000|2023-07-24 08:50:00|154.65|154.55|154.65|154.55|154.8|154.7|154.6|154.5|18811
1690188900000|2023-07-24 08:55:00|154.7|154.6|154.85|154.75|154.85|154.75|154.65|154.6|36260
1690189200000|2023-07-24 09:00:00|154.8|154.7|154.85|154.8|154.9|154.8|154.8|154.7|54163
1690189500000|2023-07-24 09:05:00|154.8|154.75|155.1|155|155.2|155.05|154.8|154.75|43065
1690189800000|2023-07-24 09:10:00|155.05|155.05|155.1|154.95|155.2|155.05|155.05|154.95|15332
1690190100000|2023-07-24 09:15:00|155.15|155|155.05|154.95|155.15|155|155.05|154.95|24543
1690190400000|2023-07-24 09:20:00|154.9|154.8|155.1|155|155.15|155.05|154.8|154.7|28620
1690190700000|2023-07-24 09:25:00|155|154.9|155|154.9|155.05|154.9|155|154.9|17114
1690191000000|2023-07-24 09:30:00|155.05|154.95|155.05|154.95|155.05|154.95|155|154.95|10770
1690191300000|2023-07-24 09:35:00|155.1|155|155.15|155|155.2|155.1|155.05|155|13917
1690191600000|2023-07-24 09:40:00|155.2|155.05|155.3|155.2|155.35|155.2|155.2|155|2751
1690191900000|2023-07-24 09:45:00|155.35|155.25|155.3|155.2|155.45|155.35|155.3|155.2|24744
1690192200000|2023-07-24 09:50:00|155.35|155.15|155.05|154.95|155.35|155.15|155.05|154.95|20340
1690192500000|2023-07-24 09:55:00|155.1|155|155.1|155|155.1|155|155.05|154.95|80886
1690192800000|2023-07-24 10:00:00|155.05|154.95|154.95|154.85|155.05|154.95|154.85|154.8|16353
1690193100000|2023-07-24 10:05:00|155.05|154.95|155.1|155.05|155.1|155.05|155.05|154.95|34104
1690193400000|2023-07-24 10:10:00|155|154.95|154.6|154.5|155|154.95|154.6|154.5|62826
1690193700000|2023-07-24 10:15:00|154.65|154.55|154.7|154.6|154.7|154.6|154.6|154.5|18536
1690194000000|2023-07-24 10:20:00|154.75|154.65|154.85|154.75|154.85|154.75|154.75|154.65|26952
1690194300000|2023-07-24 10:25:00|154.9|154.8|154.9|154.8|154.9|154.85|154.85|154.75|14085
1690194600000|2023-07-24 10:30:00||154.85||154.85||154.85||154.85|37514
1690194900000|2023-07-24 10:35:00|154.95|154.8|154.95|154.85|154.95|154.85|154.95|154.8|22974
1690195200000|2023-07-24 10:40:00|155|154.9|155|154.95|155|154.95|155|154.9|93182
1690195500000|2023-07-24 10:45:00|155.25|155.15|155.1|155|155.35|155.25|155.1|155|93978
1690195800000|2023-07-24 10:50:00|155.05|154.95|154.75|154.65|155.05|154.95|154.65|154.55|21425
1690196100000|2023-07-24 10:55:00|154.7|154.6|154.85|154.8|154.85|154.8|154.6|154.5|88203
1690196400000|2023-07-24 11:00:00|154.75|154.75|154.6|154.5|154.85|154.75|154.6|154.5|32223
1690196700000|2023-07-24 11:05:00|154.65|154.55|154.75|154.65|154.85|154.75|154.65|154.55|260192
1690197000000|2023-07-24 11:10:00|154.85|154.7|155|154.9|155|154.9|154.85|154.7|18015
1690197300000|2023-07-24 11:15:00|154.95|155|155.15|155.05|155.15|155.05|154.95|155|8405
1690197600000|2023-07-24 11:20:00|155.3|155.2|155.45|155.35|155.45|155.4|155.3|155.2|17290
1690197900000|2023-07-24 11:25:00|155.5|155.4|155.35|155.25|155.5|155.4|155.35|155.25|10734
1690198200000|2023-07-24 11:30:00|155.15|155.05|155|154.9|155.15|155.05|154.85|154.7|21540
1690198500000|2023-07-24 11:35:00|154.95|154.95|154.95|154.85|155|154.95|154.95|154.8|6592
1690198800000|2023-07-24 11:40:00|155|154.9|155|154.9|155|154.9|154.95|154.9|9115
1690199100000|2023-07-24 11:45:00|155.15|155.05|155.05|154.95|155.15|155.05|155.05|154.9|31549
1690199400000|2023-07-24 11:50:00|155|154.9|155.15|155.1|155.2|155.1|155|154.9|39725
1690199700000|2023-07-24 11:55:00|155.2|155.2|155.25|155.15|155.25|155.2|155.15|155.1|17245
1690200000000|2023-07-24 12:00:00|155.4|155.2|155.1|155|155.4|155.3|155.1|155|18529
1690200300000|2023-07-24 12:05:00|155.15|155.05|155.15|155.05|155.15|155.1|155.15|155|14417
1690200600000|2023-07-24 12:10:00||155.1||155.05||155.1||155.05|7407
1690200900000|2023-07-24 12:15:00|155.1|155|155.05|155|155.15|155|155.05|155|31697
1690201200000|2023-07-24 12:20:00|155.1|155.05|155.3|155.25|155.3|155.25|155.1|155|163895
1690201500000|2023-07-24 12:25:00|155.25|155.2|155.3|155.2|155.45|155.3|155.2|155.1|91998
1690201800000|2023-07-24 12:30:00|155.4|155.25|155.3|155.2|155.4|155.3|155.3|155.2|23112
1690202100000|2023-07-24 12:35:00|155.35|155.25|155.35|155.25|155.35|155.3|155.25|155.1|13731
1690202400000|2023-07-24 12:40:00|155.4|155.2|155.2|155.1|155.4|155.2|155.2|155.1|6556
1690202700000|2023-07-24 12:45:00|155.15|155|155.1|155|155.25|155.05|155.1|155|3166
1690203000000|2023-07-24 12:50:00||155.05||155.05||155.05||155|10637
1690203300000|2023-07-24 12:55:00|155.15|155.1|155.1|155.05|155.15|155.1|155.05|155|19892
1690203600000|2023-07-24 13:00:00|155.15|155|155.2|155.1|155.2|155.15|155.15|155|31958
1690203900000|2023-07-24 13:05:00|155.15|155.05|155.05|155|155.15|155.05|155.05|155|20960
1690204200000|2023-07-24 13:10:00|155|154.9|154.9|154.8|155|154.95|154.9|154.8|73513
1690204500000|2023-07-24 13:15:00|154.95|154.85|154.95|154.85|155|154.9|154.9|154.8|68277
1690204800000|2023-07-24 13:20:00|155|154.8|155.05|155|155.05|155|155|154.8|23926
1690205100000|2023-07-24 13:25:00|155.1|155.05|155.25|155.2|155.3|155.2|155.1|155.05|24147
1690205400000|2023-07-24 13:30:00|155.3|155.25|155.45|155.4|155.45|155.4|155.3|155.25|49689
1690205700000|2023-07-24 13:35:00|155.5|155.45|155.65|155.6|155.75|155.7|155.5|155.45|95333
1690206000000|2023-07-24 13:40:00|155.7|155.55|155.5|155.4|155.7|155.65|155.25|155.15|47751
1690206300000|2023-07-24 13:45:00|155.45|155.35|155.4|155.3|155.5|155.45|155.3|155.2|48193
1690206600000|2023-07-24 13:50:00|155.35|155.35|155.4|155.3|155.5|155.45|155.35|155.25|22407
1690206900000|2023-07-24 13:55:00|155.35|155.25|155.2|155.1|155.35|155.25|155.1|155.05|82254
1690207200000|2023-07-24 14:00:00|155.25|155.15|155.2|155.1|155.25|155.15|155.05|155|51362
1690207500000|2023-07-24 14:05:00|155.3|155.15|155.4|155.3|155.45|155.35|155.3|155.1|15748
1690207800000|2023-07-24 14:10:00|155.45|155.35|155.45|155.35|155.45|155.4|155.3|155.2|9899
1690208100000|2023-07-24 14:15:00|155.4|155.3|155.45|155.4|155.5|155.4|155.4|155.3|54941
1690208400000|2023-07-24 14:20:00|155.5|155.45|155.4|155.3|155.5|155.45|155.35|155.3|43215
1690208700000|2023-07-24 14:25:00|155.45|155.35|155.4|155.3|155.45|155.4|155.4|155.3|46038
1690209000000|2023-07-24 14:30:00|155.45|155.35|155.35|155.3|155.45|155.35|155.3|155.2|11165
1690209300000|2023-07-24 14:35:00|155.45|155.35|155.55|155.5|155.7|155.6|155.4|155.3|22486
1690209600000|2023-07-24 14:40:00|155.6|155.35|155.8|155.7|155.8|155.7|155.45|155.35|33429
1690209900000|2023-07-24 14:45:00|155.75|155.65|156|155.9|156|155.9|155.75|155.65|107620
1690210200000|2023-07-24 14:50:00|156.1|155.95|156.5|156.4|156.5|156.4|156.05|155.9|243802
1690210500000|2023-07-24 14:55:00|156.45|156.35|156.2|156.1|156.5|156.4|156.1|156|34014
1690210800000|2023-07-24 15:00:00|156.15|156.05|156.2|156.15|156.25|156.2|156.1|156|42844
1690211100000|2023-07-24 15:05:00|156.25|156.2|156.25|156.15|156.35|156.3|156.2|156.1|63289
1690211400000|2023-07-24 15:10:00|156.3|156.2|156.25|156.15|156.3|156.2|156.2|156.1|90466
1690211700000|2023-07-24 15:15:00|156.2|156.1|156.05|156|156.25|156.1|156.05|156|84747
1690212000000|2023-07-24 15:20:00|156.15|156.05|156.15|156.05|156.2|156.15|156.1|156|95027
1690212300000|2023-07-24 15:25:00|156.2|156.1|156.2|156.1|156.3|156.2|156.05|156|182800
1690268400000|2023-07-25 07:00:00|156.55|156|155.8|155.6|156.55|156.2|155.6|155.4|59749
1690268700000|2023-07-25 07:05:00|155.75|155.7|155.6|155.45|156|155.8|155.35|155.15|28356
1690269000000|2023-07-25 07:10:00|155.7|155.4|155.35|155.25|155.7|155.6|155.35|155.25|34785
1690269300000|2023-07-25 07:15:00|155.5|155.2|154.95|154.8|155.5|155.35|154.95|154.8|17951
1690269600000|2023-07-25 07:20:00|154.9|154.75|154.3|154.1|154.9|154.8|154.15|154|30873
1690269900000|2023-07-25 07:25:00|154.25|154.15|154.35|154.2|154.5|154.35|154.25|154.15|36443
1690270200000|2023-07-25 07:30:00|154.5|154.25|155.05|154.95|155.25|155.1|154.5|154.25|26587
1690270500000|2023-07-25 07:35:00|155|154.9|154.9|154.85|155.1|155|154.9|154.8|23238
1690270800000|2023-07-25 07:40:00|154.95|154.9|155.15|155|155.3|155.15|154.95|154.9|32660
1690271100000|2023-07-25 07:45:00|155.1|155.05|155.25|155.15|155.35|155.2|155.1|154.95|19339
1690271400000|2023-07-25 07:50:00|155.35|155.2|155.35|155.25|155.35|155.25|155.35|155.15|59980
1690271700000|2023-07-25 07:55:00|155.3|155.2|155.35|155.25|155.35|155.25|155.3|155.2|44547
1690272000000|2023-07-25 08:00:00|155.3|155.2|155.25|155.15|155.3|155.2|155.25|155.1|9359
1690272300000|2023-07-25 08:05:00|155.2|155.1|155.05|155|155.35|155.2|155.05|154.95|29376
1690272600000|2023-07-25 08:10:00|154.95|154.9|155.15|155.05|155.25|155.1|154.95|154.8|28236
1690272900000|2023-07-25 08:15:00|155.25|155.2|155.25|155.2|155.4|155.3|155.25|155.15|72636
1690273200000|2023-07-25 08:20:00|155.2|155.15|155|154.9|155.25|155.15|155|154.9|21498
1690273500000|2023-07-25 08:25:00|155.05|154.95|154.9|154.8|155.05|154.95|154.6|154.55|18056
1690273800000|2023-07-25 08:30:00|154.95|154.85|155|154.9|155.1|155.05|154.95|154.85|25196
1690274100000|2023-07-25 08:35:00|155.15|155.05|155.15|155|155.15|155.1|155.1|155|12727
1690274400000|2023-07-25 08:40:00|155|155.05|155.1|155|155.1|155.05|155|154.9|27162
1690274700000|2023-07-25 08:45:00|155.15|155.05|155.15|155.05|155.15|155.05|155.15|155|29292
1690275000000|2023-07-25 08:50:00|155.1|155|155.15|155.05|155.2|155.15|155.05|154.95|30219
1690275300000|2023-07-25 08:55:00|155.1|155.1|155.1|155.05|155.15|155.1|155.1|155|14280
1690275600000|2023-07-25 09:00:00|155.15|155|155.1|155|155.15|155|155.1|155|3958
1690275900000|2023-07-25 09:05:00|155.05|154.95|155.15|155.1|155.25|155.15|154.95|154.85|20510
1690276200000|2023-07-25 09:10:00|155.1|155.05|155.1|154.95|155.1|155.05|155|154.9|29507
1690276500000|2023-07-25 09:15:00|155.05|155|154.55|154.45|155.05|155|154.5|154.45|30134
1690276800000|2023-07-25 09:20:00|154.65|154.55|154.65|154.55|154.8|154.7|154.65|154.55|66620
1690277100000|2023-07-25 09:25:00|154.7|154.6|154.8|154.75|154.95|154.8|154.65|154.6|18773
1690277400000|2023-07-25 09:30:00|154.9|154.7|154.75|154.65|154.9|154.8|154.7|154.65|7018
1690277700000|2023-07-25 09:35:00|154.7|154.6|155.05|155|155.05|155|154.65|154.55|14645
1690278000000|2023-07-25 09:40:00|155|154.95|155.1|155|155.1|155|155|154.95|27833
1690278300000|2023-07-25 09:45:00|155.05|154.95|155|154.9|155.05|154.95|155|154.9|157178
1690278600000|2023-07-25 09:50:00|155.05||155||155.05||154.95||50129
1690278900000|2023-07-25 09:55:00|155.05|155|155.15|155.1|155.15|155.1|155.05|155|9533
1690279200000|2023-07-25 10:00:00|155.25|155.15|155.15|155.1|155.25|155.15|155.15|155.05|22189
1690279500000|2023-07-25 10:05:00|155.1|155.05|155.25|155.1|155.25|155.15|155.05|154.95|9363
1690279800000|2023-07-25 10:10:00|155.2|155.15|155.1|155|155.25|155.15|155.05|154.95|33451
1690280100000|2023-07-25 10:15:00|155.25|155.2|155.25|155.2|155.3|155.2|155.25|155.2|6630
1690280400000|2023-07-25 10:20:00|155.35|155.25|155.7|155.6|155.7|155.6|155.35|155.25|10680
1690280700000|2023-07-25 10:25:00|155.65|155.65|155.8|155.7|155.9|155.8|155.65|155.6|54207
1690281000000|2023-07-25 10:30:00|155.85|155.75|156.15|156.05|156.15|156.05|155.85|155.75|24571
1690281300000|2023-07-25 10:35:00|156.2|156.1|157.3|157.25|157.65|157.55|156.05|155.95|99243
1690281600000|2023-07-25 10:40:00|157.45|157.3|157.2|157.05|157.45|157.3|157|156.9|50029
1690281900000|2023-07-25 10:45:00|157.25|157.1|156.65|156.5|157.35|157.25|156.65|156.5|49012
1690282200000|2023-07-25 10:50:00|156.7|156.55|156.95|156.8|157.1|157|156.65|156.55|28075
1690282500000|2023-07-25 10:55:00|156.9|156.7|156.55|156.45|157|156.9|156.55|156.45|25568
1690282800000|2023-07-25 11:00:00|156.5|156.4|155.95|155.85|156.7|156.6|155.7|155.55|40883
1690283100000|2023-07-25 11:05:00|156.2|155.8|155.9|155.85|156.2|156.05|155.8|155.65|55336
1690283400000|2023-07-25 11:10:00|155.95|155.8|155.85|155.7|156.35|156.2|155.8|155.65|25200
1690283700000|2023-07-25 11:15:00|155.8|155.75|156.3|156.15|156.35|156.2|155.8|155.75|9876
1690284000000|2023-07-25 11:20:00|156.25|156.2|156.15|156.05|156.3|156.2|156.1|156|40790
1690284300000|2023-07-25 11:25:00|156.2|156.1|156.3|156.2|156.4|156.25|156.2|156.1|13453
1690284600000|2023-07-25 11:30:00|156.25|156.1|156.25|156.15|156.35|156.25|156.2|156.05|33790
1690284900000|2023-07-25 11:35:00|156.3|156.1|156.1|156|156.3|156.15|156|155.9|26594
1690285200000|2023-07-25 11:40:00|156.15|156.1|156.3|156.2|156.35|156.25|156.15|156.05|12879
1690285500000|2023-07-25 11:45:00|156.25|156.15|156.1|156|156.25|156.15|156.1|156|8373
1690285800000|2023-07-25 11:50:00|156.05|155.95|156|155.9|156.05|156|156|155.9|36771
1690286100000|2023-07-25 11:55:00|156.05|155.75|155.65|155.5|156.05|155.9|155.65|155.5|127432
1690286400000|2023-07-25 12:00:00|155.5|155.4|155.75|155.65|155.8|155.7|155.5|155.4|40474
1690286700000|2023-07-25 12:05:00|155.9|155.6|155.85|155.75|155.9|155.8|155.8|155.6|7945
1690287000000|2023-07-25 12:10:00|155.9|155.7|156.1|156|156.3|156.2|155.85|155.7|40648
1690287300000|2023-07-25 12:15:00|155.95|155.85|155.6|155.45|156|155.85|155.6|155.45|41539
1690287600000|2023-07-25 12:20:00|155.55|155.4|155.6|155.5|155.7|155.6|155.55|155.4|38861
1690287900000|2023-07-25 12:25:00|155.7|155.6|155.7|155.6|155.7|155.6|155.65|155.55|89771
1690288200000|2023-07-25 12:30:00|155.65|155.5|155.7|155.6|155.7|155.6|155.6|155.5|23093
1690288500000|2023-07-25 12:35:00|155.85|155.75|155.95|155.85|155.95|155.9|155.85|155.75|16784
1690288800000|2023-07-25 12:40:00|155.9|155.75|155.75|155.65|155.9|155.8|155.7|155.65|28085
1690289100000|2023-07-25 12:45:00|155.7|155.55|155.35|155.2|155.7|155.55|155.25|155.1|27736
1690289400000|2023-07-25 12:50:00|155.3|155.25|154.75|154.65|155.35|155.3|154.65|154.5|133471
1690289700000|2023-07-25 12:55:00|154.8|154.7|154.9|154.75|154.95|154.85|154.7|154.65|32639
1690290000000|2023-07-25 13:00:00|154.85|154.5|154.35|154.2|154.85|154.7|154.2|154.1|83274
1690290300000|2023-07-25 13:05:00|154.3|154.3|154.55|154.45|154.7|154.6|154.3|154.25|15403
1690290600000|2023-07-25 13:10:00|154.5|154.5|154.4|154.3|154.55|154.5|154.35|154.2|20198
1690290900000|2023-07-25 13:15:00|154.35|154.25|153.75|153.65|154.35|154.25|153.75|153.65|45977
1690291200000|2023-07-25 13:20:00|153.7|153.6|153.5|153.4|153.75|153.6|153.4|153.25|28328
1690291500000|2023-07-25 13:25:00|153.4|153.3|153.75|153.65|154.1|153.95|153.3|153.2|46976
1690291800000|2023-07-25 13:30:00|153.7|153.6|153.4|153.25|153.8|153.65|153.25|153.15|48770
1690292100000|2023-07-25 13:35:00|153.35|153.05|153.35|153.25|153.55|153.45|153.2|153.05|59446
1690292400000|2023-07-25 13:40:00|153.3|153.2|153.4|153.25|153.4|153.3|153.25|153.15|80767
1690292700000|2023-07-25 13:45:00|153.35|153.2|152.9|152.8|153.4|153.25|152.6|152.5|72982
1690293000000|2023-07-25 13:50:00|152.85|152.75|152.75|152.65|152.85|152.75|152.7|152.6|29645
1690293300000|2023-07-25 13:55:00|152.7|152.75|152.45|152.35|152.85|152.75|152.45|152.35|117992
1690293600000|2023-07-25 14:00:00|152.4|152.3|152.55|152.5|152.6|152.5|152.35|152.3|57182
1690293900000|2023-07-25 14:05:00|152.6|152.55|153.05|152.95|153.05|152.95|152.45|152.35|119176
1690294200000|2023-07-25 14:10:00|153|152.9|153.3|153.2|153.3|153.2|153|152.9|78800
1690294500000|2023-07-25 14:15:00|153.25|153.25|153.3|153.2|153.35|153.25|153.1|153|340576
1690294800000|2023-07-25 14:20:00|153.35|153.25|153.95|153.9|153.95|153.9|153.3|153.2|15115
1690295100000|2023-07-25 14:25:00|154.05|153.95|154.25|154.15|154.25|154.15|153.95|153.85|35448
1690295400000|2023-07-25 14:30:00|154.15|154.1|153.9|153.8|154.2|154.1|153.8|153.75|31234
1690295700000|2023-07-25 14:35:00|154|153.85|154.1|154|154.2|154.15|154|153.85|52897
1690296000000|2023-07-25 14:40:00|154.15|154.05|154.25|154.15|154.25|154.2|154.05|153.95|30865
1690296300000|2023-07-25 14:45:00|154.2|154.2|153.75|153.65|154.25|154.2|153.75|153.65|28513
1690296600000|2023-07-25 14:50:00|153.7|153.7|153.55|153.45|153.75|153.7|153.55|153.45|23581
1690296900000|2023-07-25 14:55:00|153.6|153.5|153.6|153.5|153.7|153.65|153.5|153.4|28140
1690297200000|2023-07-25 15:00:00|153.55|153.45|153.75|153.65|153.75|153.7|153.55|153.45|36418
1690297500000|2023-07-25 15:05:00|153.8|153.7|153.9|153.85|153.9|153.85|153.65|153.55|18261
1690297800000|2023-07-25 15:10:00|153.85|153.8|153.75|153.65|153.85|153.8|153.7|153.65|45776
1690298100000|2023-07-25 15:15:00|153.7|153.7|153.5|153.45|153.7|153.7|153.45|153.4|41556
1690298400000|2023-07-25 15:20:00|153.45|153.4|153.5|153.45|153.55|153.5|153.45|153.4|14478
1690298700000|2023-07-25 15:25:00|153.55|153.4|153.85|153.75|153.85|153.75|153.55|153.4|109595
1690355100000|2023-07-26 07:05:00|176.55|176.2|178.95|178.75|179.6|179.35|172.45|172.35|1401186
1690355400000|2023-07-26 07:10:00|178.75|178.45|185.35|184.9|185.95|185.7|178.7|178.4|1240659
1690355700000|2023-07-26 07:15:00|185.65|185.25|189.6|189.5|189.9|189.6|185.45|185.1|787958
1690356000000|2023-07-26 07:20:00|189.7|190.1|189.1|188.95|190.9|190.7|188.55|188.3|968800
1690356300000|2023-07-26 07:25:00|189.05|189|184.95|184.75|189.7|189.55|184.75|184.65|738975
1690356600000|2023-07-26 07:30:00|184.9|184.8|189.7|189.5|189.9|189.6|184|183.75|1396356
1690356900000|2023-07-26 07:35:00|189.85|189.55|186.8|186.55|190|189.75|186.65|186.4|843882
1690357200000|2023-07-26 07:40:00|186.65|186.45|185.65|185.5|187.25|187.05|185.15|184.95|2452709
1690357500000|2023-07-26 07:45:00|185.9|185.55|185.75|185.6|186.2|186.1|184.9|184.7|842681
1690357800000|2023-07-26 07:50:00|185.65|185.5|185.75|185.6|185.9|185.7|184.8|184.6|753391
1690358100000|2023-07-26 07:55:00|185.85|185.65|185.5|185.35|186.2|186|184.95|184.75|1216793
1690358400000|2023-07-26 08:00:00|185.45|185.45|185.25|185.05|185.9|185.75|184.75|184.6|1843383
1690358700000|2023-07-26 08:05:00|185.45|185.1|183.5|183.4|185.95|185.8|183.4|183.25|704206
1690359000000|2023-07-26 08:10:00|183.45|183.45|182.2|182|185.3|185.05|182|181.9|591589
1690359300000|2023-07-26 08:15:00|182.3|182.05|185|184.85|185.3|185.1|181.9|181.8|706855
1690359600000|2023-07-26 08:20:00|184.95|184.8|183.2|182.95|185.2|185|183.15|182.9|552681
1690359900000|2023-07-26 08:25:00|183.25|183.05|182.3|182.1|183.9|183.7|182.3|182.1|513723
1690360200000|2023-07-26 08:30:00|182.25|182|182.3|182.15|182.4|182.2|181.05|180.85|537643
1690360500000|2023-07-26 08:35:00|182.25|182.05|181.85|181.65|182.25|182.1|180.8|180.6|457135
1690360800000|2023-07-26 08:40:00|181.9|181.7|181|180.75|182.1|181.9|180.6|180.4|501880
1690361100000|2023-07-26 08:45:00|180.95|180.8|181.8|181.6|182.35|182.1|180.95|180.8|455780
1690361400000|2023-07-26 08:50:00|181.75|181.55|182.05|181.8|182.65|182.45|181.35|181.15|406523
1690361700000|2023-07-26 08:55:00|182.1|181.85|181.7|181.5|182.3|182.1|181.7|181.5|202596
1690362000000|2023-07-26 09:00:00|181.65|181.55|181.8|181.65|182.7|182.5|181.65|181.55|433124
1690362300000|2023-07-26 09:05:00|181.85|181.85|181.75|181.55|182.25|182.05|181.6|181.4|297567
1690362600000|2023-07-26 09:10:00|181.7|181.45|181|180.85|181.8|181.65|181|180.85|264190
1690362900000|2023-07-26 09:15:00|180.95|180.8|180.75|180.6|181.35|181.15|180.6|180.45|351890
1690363200000|2023-07-26 09:20:00|180.7|180.5|180.4|180.2|180.75|180.55|180.05|179.95|383990
1690363500000|2023-07-26 09:25:00|180.35|180.15|182.85|182.65|182.85|182.65|180.25|180.1|394652
1690363800000|2023-07-26 09:30:00|182.75|182.6|181.85|181.65|182.95|182.75|181.55|181.45|314388
1690364100000|2023-07-26 09:35:00|181.8|181.6|181.2|181.1|182.15|182|181.2|181.1|302549
1690364400000|2023-07-26 09:40:00|181.15|181.15|181.55|181.35|181.75|181.6|180.7|180.6|1280322
1690364700000|2023-07-26 09:45:00|181.5|181.4|182.5|182.3|182.55|182.4|181.5|181.4|205282
1690365000000|2023-07-26 09:50:00|182.45|182.25|182.45|182.3|182.85|182.7|182|181.9|354990
1690365300000|2023-07-26 09:55:00|182.65|182.5|182.35|182.15|183.45|183.3|182.25|182.05|289060
1690365600000|2023-07-26 10:00:00|182.5|182.35|183|182.85|183.15|183|182.25|182.1|218894
1690365900000|2023-07-26 10:05:00|183.05|182.9|183.25|183.1|183.5|183.35|183|182.85|227134
1690366200000|2023-07-26 10:10:00|183.2|183.05|182.6|182.4|183.5|183.35|182.6|182.4|213072
1690366500000|2023-07-26 10:15:00|182.55|182.45|182.1|181.95|182.85|182.75|181.65|181.45|255652
1690366800000|2023-07-26 10:20:00|182.05|181.85|182.35|182.15|182.85|182.7|181.95|181.8|241552
1690367100000|2023-07-26 10:25:00|182.5|182.2|183.6|183.45|183.6|183.5|182.4|182.2|163377
1690367400000|2023-07-26 10:30:00|183.55|183.5|184.6|184.4|184.6|184.45|183.45|183.35|212134
1690367700000|2023-07-26 10:35:00|184.65|184.45|185.55|185.4|185.6|185.4|184.4|184.3|231566
1690368000000|2023-07-26 10:40:00|185.5|185.5|185.9|185.7|186.45|186.35|185.35|185.25|474717
1690368300000|2023-07-26 10:45:00|185.85|185.65|185.95|185.8|186.5|186.4|185.7|185.5|223139
1690368600000|2023-07-26 10:50:00|185.9|185.75|185|184.85|185.9|185.8|184.9|184.7|241790
1690368900000|2023-07-26 10:55:00|184.95|184.9|184.4|184.2|185.15|185.05|183.95|183.8|162193
1690369200000|2023-07-26 11:00:00|184.6|184.25|185.15|185|185.65|185.55|184.3|184.15|244410
1690369500000|2023-07-26 11:05:00|185.1|184.9|184.95|184.8|185.15|185.05|184.75|184.6|247616
1690369800000|2023-07-26 11:10:00|184.9|184.85|183.85|183.7|185|184.85|183.5|183.4|167711
1690370100000|2023-07-26 11:15:00|183.9|183.65|183.75|183.55|184.1|183.95|183.35|183.15|189772
1690370400000|2023-07-26 11:20:00|183.7|183.5|184.2|184.1|184.35|184.25|183.45|183.3|408426
1690370700000|2023-07-26 11:25:00|184.15|184.05|182.9|182.8|184.15|184.05|182.8|182.65|167187
1690371000000|2023-07-26 11:30:00|183.25|183.05|182.85|182.7|183.3|183.2|182.8|182.65|91001
1690371300000|2023-07-26 11:35:00|182.8|182.65|182.65|182.5|183.3|183.15|182.6|182.4|986044
1690371600000|2023-07-26 11:40:00|182.6|182.4|182.55|182.4|182.9|182.8|182.45|182.25|157737
1690371900000|2023-07-26 11:45:00|182.6|182.45|182.85|182.65|183.2|183.05|182.45|182.3|321623
1690372200000|2023-07-26 11:50:00|182.8|182.6|181.8|181.7|182.85|182.6|181.7|181.5|264331
1690372500000|2023-07-26 11:55:00|181.85|181.65|180.9|180.75|182.4|182.25|180.7|180.6|318189
1690372800000|2023-07-26 12:00:00|180.95|180.85|181.7|181.6|181.85|181.7|180.85|180.7|5446479
1690373100000|2023-07-26 12:05:00|181.8|181.35|181.65|181.5|181.95|181.8|181.25|181.15|188359
1690373400000|2023-07-26 12:10:00|181.6|181.55|180.85|180.7|181.75|181.65|180.7|180.6|187157
1690373700000|2023-07-26 12:15:00|180.9|180.75|181.05|180.9|181.45|181.35|180.9|180.7|128861
1690374000000|2023-07-26 12:20:00|181|180.95|180.7|180.55|181.5|181.35|180.7|180.55|399930
1690374300000|2023-07-26 12:25:00|180.65|180.4|180.25|180.1|180.7|180.4|179.5|179.35|357687
1690374600000|2023-07-26 12:30:00|180.3|180.2|179.85|179.8|180.35|180.25|179.85|179.7|6068062
1690374900000|2023-07-26 12:35:00|179.75|179.6|180|179.85|181.1|180.95|179.7|179.6|160969
1690375200000|2023-07-26 12:40:00|179.95|179.7|179.8|179.7|180.05|179.95|179.7|179.5|163380
1690375500000|2023-07-26 12:45:00|179.85|179.75|179.95|179.85|180.35|180.2|179.75|179.7|179840
1690375800000|2023-07-26 12:50:00|179.9|179.8|180.1|180|180.15|180.05|179.65|179.5|296259
1690376100000|2023-07-26 12:55:00|180.25|180.15|180.65|180.6|181.65|181.55|180.25|180.15|119164
1690376400000|2023-07-26 13:00:00|180.75|180.65|180.5|180.4|180.85|180.75|180.4|180.25|196113
1690376700000|2023-07-26 13:05:00|180.45|180.45|180.95|180.9|181.5|181.4|180.45|180.45|112369
1690377000000|2023-07-26 13:10:00|181|180.8|181|180.9|181.1|181.05|180.95|180.8|122229
1690377300000|2023-07-26 13:15:00|180.95|180.95|181.5|181.35|181.65|181.5|180.95|180.95|117551
1690377600000|2023-07-26 13:20:00|181.45|181.4|182.55|182.4|182.8|182.65|181.45|181.35|315475
1690377900000|2023-07-26 13:25:00|182.5|182.45|182.75|182.7|183.2|183.1|182.45|182.35|162957
1690378200000|2023-07-26 13:30:00|182.85|182.55|182.4|182.3|182.85|182.55|182|181.9|227519
1690378500000|2023-07-26 13:35:00|182.45|182.4|182.85|182.7|183.1|183|182.4|182.4|208688
1690378800000|2023-07-26 13:40:00|182.8|182.75|182.85|182.75|183.05|182.95|182.3|182.2|133818
1690379100000|2023-07-26 13:45:00|182.9|182.85|182.25|182.15|182.9|182.85|182.2|182.05|177549
1690379400000|2023-07-26 13:50:00|182.3|182.2|182.3|182.2|182.45|182.3|181.55|181.4|343195
1690379700000|2023-07-26 13:55:00|182.25|182.25|182.85|182.7|183.15|182.95|182.25|182.25|167263
1690380000000|2023-07-26 14:00:00|182.8|182.5|182.9|182.8|182.9|182.85|182.5|182.4|217337
1690380300000|2023-07-26 14:05:00|182.85|182.65|182.75|182.65|182.95|182.85|182.6|182.5|154656
1690380600000|2023-07-26 14:10:00|182.7|182.6|183|182.95|183.05|183|182.55|182.5|224855
1690380900000|2023-07-26 14:15:00|182.95|182.9|181.55|181.45|182.95|182.9|181.5|181.4|249649
1690381200000|2023-07-26 14:20:00|181.5|181.5|181.65|181.55|182.05|181.95|181.15|181|227813
1690381500000|2023-07-26 14:25:00|181.6|181.5|183|182.9|183|182.9|181.6|181.5|257462
1690381800000|2023-07-26 14:30:00|182.95|182.95|183.35|183.25|183.6|183.55|182.95|182.9|230476
1690382100000|2023-07-26 14:35:00|183.45|183.35|183.5|183.4|183.85|183.75|183.4|183.3|176919
1690382400000|2023-07-26 14:40:00|183.45|183.35|183.65|183.55|183.7|183.6|183.4|183.25|156675
1690382700000|2023-07-26 14:45:00|183.6|183.45|183.3|183.2|183.65|183.5|183.05|182.95|520790
1690383000000|2023-07-26 14:50:00|183.35|183.25|184|183.9|184|183.95|183.25|183.15|304718
1690383300000|2023-07-26 14:55:00|183.95|183.85|183.8|183.75|184|183.9|183.4|183.3|321887
1690383600000|2023-07-26 15:00:00|183.7|183.65|183.55|183.5|183.9|183.8|183.5|183.4|270081
1690383900000|2023-07-26 15:05:00|183.45|183.4|183.55|183.45|183.85|183.75|183.45|183.4|155034
1690384200000|2023-07-26 15:10:00|183.5|183.5|183.5|183.45|183.65|183.6|183.5|183.45|252246
1690384500000|2023-07-26 15:15:00|183.55|183.4|183.9|183.85|184.05|183.95|183.5|183.4|288429
1690384800000|2023-07-26 15:20:00|183.85|183.8|184.15|184.05|184.2|184.15|183.85|183.8|334712
1690385100000|2023-07-26 15:25:00|184.1|184|184.5|184.35|184.55|184.45|184.05|184|401214
1690441200000|2023-07-27 07:00:00|186.95|186.45|186.3|186.05|187.65|187.55|185.75|185.15|378083
1690441500000|2023-07-27 07:05:00|186.2|187.05|187.5|187.35|187.8|187.65|185.75|185.5|541227
1690441800000|2023-07-27 07:10:00|187.6|187.45|188|187.8|188.25|188.05|187.1|186.9|310795
1690442100000|2023-07-27 07:15:00|188.25|187.85|187.35|187.2|188.3|188.15|187.1|186.9|256947
1690442400000|2023-07-27 07:20:00|187.2|187.1|186.9|186.7|187.3|187.1|186.45|186.25|193530
1690442700000|2023-07-27 07:25:00|186.95|186.75|187.65|187.45|187.7|187.55|186.95|186.75|338117
1690443000000|2023-07-27 07:30:00|187.95|187.5|187.2|187.05|187.95|187.8|187.1|186.95|210968
1690443300000|2023-07-27 07:35:00|187.25|187.1|187.6|187.45|187.9|187.7|187.15|187|132109
1690443600000|2023-07-27 07:40:00|187.55|187.5|187.35|187.2|187.6|187.5|187.3|187.15|144190
1690443900000|2023-07-27 07:45:00|187.3|187.25|187.65|187.55|187.9|187.7|187|186.85|109211
1690444200000|2023-07-27 07:50:00|187.6|187.45|187.55|187.4|188|187.9|187.45|187.35|131898
1690444500000|2023-07-27 07:55:00|187.5|187.45|187.75|187.6|187.75|187.6|187.4|187.25|83176
1690444800000|2023-07-27 08:00:00|187.7|187.55|189.3|189.15|189.55|189.35|187.65|187.55|285155
1690445100000|2023-07-27 08:05:00|189.25|189.2|189.65|189.55|189.7|189.6|189.2|189.05|263885
1690445400000|2023-07-27 08:10:00|189.6|189.5|189.15|189|189.6|189.5|188.85|188.75|256724
1690445700000|2023-07-27 08:15:00|189.2|189.05|188.7|188.55|189.2|189.05|188.45|188.3|182107
1690446000000|2023-07-27 08:20:00|188.85|188.6|189.4|189.25|189.7|189.5|188.85|188.6|223543
1690446300000|2023-07-27 08:25:00|189.45|189.3|189.4|189.25|189.85|189.7|189|188.9|112535
1690446600000|2023-07-27 08:30:00|189.45|189.3|189.6|189.45|189.7|189.6|189.35|189.2|144950
1690446900000|2023-07-27 08:35:00|189.7|189.5|188.55|188.4|189.7|189.55|188.55|188.4|294227
1690447200000|2023-07-27 08:40:00|188.5|188.45|188.7|188.6|188.9|188.8|188.35|188.2|164683
1690447500000|2023-07-27 08:45:00|188.8|188.65|189.5|189.35|189.6|189.45|188.8|188.65|283176
1690447800000|2023-07-27 08:50:00|189.45|189.4|189|188.85|189.55|189.4|188.85|188.75|146063
1690448100000|2023-07-27 08:55:00|189.05|188.95|188.85|188.7|189.1|188.95|188.75|188.6|159198
1690448400000|2023-07-27 09:00:00|188.9|188.75|189.5|189.35|189.65|189.5|188.85|188.7|60557
1690448700000|2023-07-27 09:05:00|189.55|189.4|189.35|189.25|189.55|189.4|189.05|189|117000
1690449000000|2023-07-27 09:10:00|189.25|189.15|188.95|188.85|189.3|189.2|188.95|188.85|183944
1690449300000|2023-07-27 09:15:00|188.85|188.8|188.65|188.5|188.95|188.8|188.45|188.4|142616
1690449600000|2023-07-27 09:20:00|188.6|188.45|188.7|188.6|189.15|189|188.55|188.45|82977
1690449900000|2023-07-27 09:25:00|188.65|188.5|188.3|188.15|188.85|188.75|188|187.85|171518
1690450200000|2023-07-27 09:30:00|188.35|188.2|188.3|188.15|188.35|188.25|188.05|187.9|91148
1690450500000|2023-07-27 09:35:00|188.35|188.2|188.45|188.35|188.5|188.4|188.2|188.1|185831
1690450800000|2023-07-27 09:40:00|188.5|188.3|188|187.85|188.7|188.55|188|187.85|83068
1690451100000|2023-07-27 09:45:00|187.95|187.75|188.1|187.95|188.4|188.25|187.9|187.75|116430
1690451400000|2023-07-27 09:50:00|188.15|188|187.5|187.4|188.15|188|187.5|187.4|79027
1690451700000|2023-07-27 09:55:00|187.6|187.45|187.35|187.2|187.6|187.45|187.2|187.1|117660
1690452000000|2023-07-27 10:00:00|187.4|187.25|187.55|187.45|187.8|187.7|187.3|187.15|105821
1690452300000|2023-07-27 10:05:00|187.5|187.5|187.75|187.65|187.8|187.7|187.5|187.45|42047
1690452600000|2023-07-27 10:10:00|187.7|187.55|187.55|187.4|187.7|187.55|187.4|187.25|77235
1690452900000|2023-07-27 10:15:00|187.5|187.45|187.4|187.25|187.6|187.45|187.1|186.95|119901
1690453200000|2023-07-27 10:20:00|187.3|187.2|187.65|187.55|187.65|187.55|187.3|187.15|72497
1690453500000|2023-07-27 10:25:00|187.7|187.6|188.5|188.4|188.6|188.45|187.7|187.6|131089
1690453800000|2023-07-27 10:30:00|188.55|188.3|188.2|188.05|188.8|188.65|188.2|188.05|130580
1690454100000|2023-07-27 10:35:00|188.3|188.15|188.35|188.2|188.35|188.25|188.15|188.05|100999
1690454400000|2023-07-27 10:40:00|188.3|188.15|188.35|188.25|188.5|188.4|188.15|188.05|72577
1690454700000|2023-07-27 10:45:00|188.4|188.2|188.35|188.25|188.4|188.25|188.2|188.1|130549
1690455000000|2023-07-27 10:50:00|188.45|188.3|188.45|188.3|188.55|188.45|188.3|188.25|29921
1690455300000|2023-07-27 10:55:00|188.4|188.25|188.25|188.15|188.4|188.25|188.1|188|47440
1690455600000|2023-07-27 11:00:00|188.3|187.9|187.7|187.55|188.3|187.95|187.55|187.45|90304
1690455900000|2023-07-27 11:05:00|187.75|187.6|188.05|187.9|188.05|187.95|187.75|187.6|157424
1690456200000|2023-07-27 11:10:00|187.9|187.8|188.05|187.95|188.1|187.95|187.85|187.7|42020
1690456500000|2023-07-27 11:15:00|187.95|187.8|188.4|188.25|188.4|188.25|187.9|187.75|63432
1690456800000|2023-07-27 11:20:00|188.45|188.3|187.9|187.75|188.55|188.4|187.85|187.75|58180
1690457100000|2023-07-27 11:25:00|187.85|187.7|187.6|187.45|187.9|187.75|187.5|187.4|24769
1690457400000|2023-07-27 11:30:00|187.65|187.5|188.15|188|188.2|188.05|187.6|187.5|39372
1690457700000|2023-07-27 11:35:00|188.2|188.05|188.1|188|188.3|188.15|188|187.9|34839
1690458000000|2023-07-27 11:40:00|188.2|187.95|188.35|188.25|188.35|188.25|188.1|187.95|106397
1690458300000|2023-07-27 11:45:00|188.1|188.2|188.3|188.15|188.35|188.2|188.05|187.9|45907
1690458600000|2023-07-27 11:50:00|188.35|188.2|188.1|187.95|188.55|188.45|188|187.85|176547
1690458900000|2023-07-27 11:55:00|188.2|188.1|188.35|188.2|188.35|188.25|187.9|187.75|46621
1690459200000|2023-07-27 12:00:00|188.25|188.25|188.9|188.8|189|188.85|188.25|188.1|77300
1690459500000|2023-07-27 12:05:00|188.85|188.75|188.95|188.8|189.1|188.95|188.5|188.3|110059
1690459800000|2023-07-27 12:10:00|188.9|188.85|189|188.8|189|188.85|188.65|188.55|95179
1690460100000|2023-07-27 12:15:00|188.95|188.75|188.8|188.65|189|188.9|188.65|188.55|88220
1690460400000|2023-07-27 12:20:00|188.75|188.6|188.25|188.15|188.75|188.6|188.25|188.15|73705
1690460700000|2023-07-27 12:25:00|188.3|188.2|188.2|187.95|188.3|188.2|187.8|187.65|55949
1690461000000|2023-07-27 12:30:00|188.95|188.1|189.3|189.2|189.3|189.2|188.15|188|134164
1690461300000|2023-07-27 12:35:00|189.25|189.15|188.65|188.5|189.3|189.2|188.5|188.4|210602
1690461600000|2023-07-27 12:40:00|188.6|188.55|188.95|188.8|189|188.9|188.6|188.5|103301
1690461900000|2023-07-27 12:45:00|188.9|188.75|189|188.95|189.2|189.05|188.9|188.75|96132
1690462200000|2023-07-27 12:50:00|188.95|188.9|189|188.85|189.2|189.05|188.95|188.8|52447
1690462500000|2023-07-27 12:55:00|189.05|188.9|189.55|189.4|189.9|189.75|189|188.85|328608
1690462800000|2023-07-27 13:00:00|189.5|189.25|189.3|189.2|189.6|189.45|189.25|189.1|142971
1690463100000|2023-07-27 13:05:00|189.35|189.15|189.4|189.3|189.4|189.3|189.1|188.95|90001
1690463400000|2023-07-27 13:10:00|189.35|189.25|189.75|189.6|189.85|189.7|189.35|189.25|91750
1690463700000|2023-07-27 13:15:00|189.65|189.65|189.95|189.75|190.5|190.4|189.65|189.55|261305
1690464000000|2023-07-27 13:20:00|189.85|189.7|190.4|190.25|190.6|190.45|189.8|189.7|236809
1690464300000|2023-07-27 13:25:00|190.3|190.3|190.15|190.05|190.35|190.3|190|189.9|105377
1690464600000|2023-07-27 13:30:00|190.1|190|190.35|190.2|190.85|190.7|190.05|190|191082
1690464900000|2023-07-27 13:35:00|190.3|190.25|189.65|189.55|190.4|190.25|189.5|189.4|200264
1690465200000|2023-07-27 13:40:00|189.7|189.6|189.7|189.55|189.8|189.65|189.3|189.25|94303
1690465500000|2023-07-27 13:45:00|189.6|189.5|189.3|189.2|189.8|189.65|188.85|188.75|94792
1690465800000|2023-07-27 13:50:00|189.35|189.25|189.1|188.95|189.5|189.4|188.9|188.8|460332
1690466100000|2023-07-27 13:55:00|189.05|189|189.7|189.45|189.95|189.8|189.05|189|376627
1690466400000|2023-07-27 14:00:00|189.65|189.5|189.75|189.6|189.85|189.7|189.35|189.25|185256
1690466700000|2023-07-27 14:05:00|189.8|189.65|190.25|190.1|190.25|190.1|189.8|189.65|145546
1690467000000|2023-07-27 14:10:00|190.2|190.05|190.05|189.9|190.4|190.3|189.85|189.7|198891
1690467300000|2023-07-27 14:15:00|190|189.95|190.35|190.2|190.35|190.25|190|189.95|130059
1690467600000|2023-07-27 14:20:00|190.3|190.25|190.45|190.4|190.5|190.45|190.25|190.1|167493
1690467900000|2023-07-27 14:25:00|190.5|190.35|190.35|190.25|190.5|190.4|190.15|190.05|126397
1690468200000|2023-07-27 14:30:00|190.3|190.2|190.5|190.4|190.5|190.45|190|189.9|93009
1690468500000|2023-07-27 14:35:00|190.45|190.35|190.9|190.75|190.95|190.9|190.45|190.35|195333
1690468800000|2023-07-27 14:40:00|190.75|190.8|190.8|190.7|190.8|190.8|190.65|190.55|77112
1690469100000|2023-07-27 14:45:00|190.85|190.75|190.55|190.4|190.9|190.85|190.35|190.25|139717
1690469400000|2023-07-27 14:50:00|190.45|190.45|190.05|189.95|190.55|190.45|190.05|189.9|100208
1690469700000|2023-07-27 14:55:00|190.15|190|190.5|190.4|190.6|190.45|190.15|190|179614
1690470000000|2023-07-27 15:00:00|190.45|190.35|189.7|189.6|190.45|190.4|189.65|189.55|191668
1690470300000|2023-07-27 15:05:00|189.65|189.55|189.45|189.35|190|189.9|189.4|189.35|138031
1690470600000|2023-07-27 15:10:00|189.5|189.4|189.55|189.4|189.6|189.55|189.4|189.3|86644
1690470900000|2023-07-27 15:15:00|189.4|189.45|189.9|189.8|190|189.9|189.4|189.3|297206
1690471200000|2023-07-27 15:20:00|189.95|189.85|189.85|189.75|189.95|189.85|189.75|189.7|176599
1690471500000|2023-07-27 15:25:00|189.8|189.8|189.45|189.3|190.1|189.95|189.4|189.3|324186
1690527600000|2023-07-28 07:00:00|188.5|187.9|189.4|189.15|189.7|189.5|188.5|187.9|154691
1690527900000|2023-07-28 07:05:00|189.35|189|190.25|190.05|190.3|190.15|189.15|188.95|63918
1690528200000|2023-07-28 07:10:00|190.2|189.9|190.95|190.85|190.95|190.85|189.95|189.8|106167
1690528500000|2023-07-28 07:15:00|190.9|190.75|191.9|191.8|191.9|191.8|190.6|190.45|193225
1690528800000|2023-07-28 07:20:00|191.95|191.75|192.85|192.65|192.9|192.8|191.5|191.45|299992
1690529100000|2023-07-28 07:25:00|193|192.7|193.65|193.4|194.2|194|193|192.7|676996
1690529400000|2023-07-28 07:30:00|193.7|193.45|193.3|193.1|194.55|194.4|193.2|193.05|460325
1690529700000|2023-07-28 07:35:00|193.25|193.2|193.25|193.1|193.3|193.2|192.75|192.65|219761
1690530000000|2023-07-28 07:40:00|193.3|193.15|193.6|193.45|193.9|193.75|193.2|193.15|199232
1690530300000|2023-07-28 07:45:00|193.75|193.65|193.9|193.8|194.2|194.05|193.5|193.35|168636
1690530600000|2023-07-28 07:50:00|193.95|193.85|192.85|192.75|194.1|193.95|192.8|192.7|84080
1690530900000|2023-07-28 07:55:00|192.95|192.8|193|192.85|193|192.85|192.65|192.45|246330
1690531200000|2023-07-28 08:00:00|193.05|192.9|192.8|192.65|193.5|193.3|192.7|192.5|285002
1690531500000|2023-07-28 08:05:00|192.7|192.55|192.85|192.7|193|192.9|192.7|192.55|211596
1690531800000|2023-07-28 08:10:00|192.8|192.55|192.65|192.5|192.8|192.65|192.55|192.45|73211
1690532100000|2023-07-28 08:15:00|192.6|192.4|192.65|192.5|192.9|192.75|192.45|192.35|63605
1690532400000|2023-07-28 08:20:00|192.6|192.45|192.55|192.4|192.7|192.6|192.45|192.3|90509
1690532700000|2023-07-28 08:25:00|192.5|192.3|192.5|192.35|192.9|192.75|192.4|192.3|95936
1690533000000|2023-07-28 08:30:00|192.45|192.25|193|192.85|193|192.85|192.35|192.2|149384
1690533300000|2023-07-28 08:35:00|192.95|192.8|193|192.85|193.05|192.95|192.8|192.65|67187
1690533600000|2023-07-28 08:40:00|192.95|192.7|193.1|192.95|193.3|193.25|192.85|192.7|106831
1690533900000|2023-07-28 08:45:00|193.05|192.9|193.2|193.05|193.2|193.1|193|192.9|59531
1690534200000|2023-07-28 08:50:00|193.15|193|192.9|192.75|193.15|193|192.9|192.75|68599
1690534500000|2023-07-28 08:55:00|192.95|192.8|193.1|192.95|193.1|192.95|192.9|192.8|77817
1690534800000|2023-07-28 09:00:00|193.05|193|193.3|193.15|193.55|193.45|193.05|192.95|45841
1690535100000|2023-07-28 09:05:00|193.25|193.1|193.55|193.45|193.6|193.5|193.2|193.1|246750
1690535400000|2023-07-28 09:10:00|193.6|193.5|193.15|193.1|193.65|193.5|193.15|193.05|99101
1690535700000|2023-07-28 09:15:00|193.25|193.15|193.25|193.15|193.45|193.35|193.15|193.1|105176
1690536000000|2023-07-28 09:20:00|193.2|193.2|193.25|193.15|193.4|193.3|193.2|193.1|89212
1690536300000|2023-07-28 09:25:00|193.3|193.2|193.3|193.15|193.45|193.3|193.1|192.95|79293
1690536600000|2023-07-28 09:30:00|193.35|193.2|192.7|192.55|193.4|193.25|192.6|192.5|103471
1690536900000|2023-07-28 09:35:00|192.65|192.5|193|192.85|193|192.85|192.65|192.5|85789
1690537200000|2023-07-28 09:40:00|192.95|192.9|193.05|192.95|193.05|193|192.95|192.85|83063
1690537500000|2023-07-28 09:45:00|193|192.9|193.25|193.1|193.35|193.25|193|192.9|66020
1690537800000|2023-07-28 09:50:00|193.3|193.15|193.25|193.15|193.4|193.25|193.2|193.15|38798
1690538100000|2023-07-28 09:55:00|193.3|193.1|192.7|192.6|193.3|193.2|192.65|192.5|45645
1690538400000|2023-07-28 10:00:00|192.65|192.55|192.2|192.05|192.65|192.55|192.05|191.9|76875
1690538700000|2023-07-28 10:05:00|192.15|192|192.75|192.65|192.85|192.75|192.1|191.95|204026
1690539000000|2023-07-28 10:10:00|192.8|192.7|192.45|192.3|193.2|193.05|192.3|192.15|69604
1690539300000|2023-07-28 10:15:00|192.4|192.35|192.5|192.35|192.55|192.45|192.35|192.2|59682
1690539600000|2023-07-28 10:20:00|192.6|192.4|192.65|192.55|192.65|192.55|192.55|192.35|56551
1690539900000|2023-07-28 10:25:00|192.7|192.6|193.05|192.9|193.1|193|192.7|192.55|54322
1690540200000|2023-07-28 10:30:00|193|192.95|193|192.9|193.05|192.95|192.8|192.65|62959
1690540500000|2023-07-28 10:35:00|193.05|192.95|193.1|193|193.1|193|193.05|192.9|89030
1690540800000|2023-07-28 10:40:00|193.25|193.1|193.4|193.25|193.4|193.25|193.2|193.05|91712
1690541100000|2023-07-28 10:45:00|193.45|193.3|193.25|193.1|193.45|193.3|193.05|192.95|78884
1690541400000|2023-07-28 10:50:00|193.2|193.15|193.25|193.15|193.5|193.4|193.15|193.05|30906
1690541700000|2023-07-28 10:55:00|193.3|193.2|193.3|193.15|193.45|193.3|193.3|193.15|89352
1690542000000|2023-07-28 11:00:00|193.35|193.2|193.55|193.45|193.55|193.45|193.3|193.15|23464
1690542300000|2023-07-28 11:05:00|193.6|193.5|193.9|193.8|193.9|193.8|193.55|193.5|118428
1690542600000|2023-07-28 11:10:00|193.85|193.7|194.3|194.15|194.3|194.15|193.8|193.7|36026
1690542900000|2023-07-28 11:15:00|194.1|194|194.6|194.5|194.7|194.55|194.1|194|133759
1690543200000|2023-07-28 11:20:00|194.55|194.45|194.35|194.25|194.55|194.45|194.15|194|84527
1690543500000|2023-07-28 11:25:00|194.3|194.15|194.25|194.1|194.3|194.15|194.2|194.1|114385
1690543800000|2023-07-28 11:30:00|194.2|194|193.9|193.75|194.25|194.05|193.9|193.75|110399
1690544100000|2023-07-28 11:35:00|193.85|193.65|193.4|193.3|193.85|193.7|193|192.9|45166
1690544400000|2023-07-28 11:40:00|193.5|193.4|193.8|193.65|193.8|193.65|193.35|193.2|37513
1690544700000|2023-07-28 11:45:00|193.7|193.6|193.9|193.75|193.9|193.75|193.55|193.45|131521
1690545000000|2023-07-28 11:50:00|193.95|193.8|194|193.9|194|193.9|193.7|193.6|33732
1690545300000|2023-07-28 11:55:00|193.95|193.85|193.8|193.65|194|193.85|193.65|193.45|43553
1690545600000|2023-07-28 12:00:00|193.75|193.5|193.65|193.55|193.75|193.6|193.55|193.45|46270
1690545900000|2023-07-28 12:05:00|193.7|193.5|193.85|193.75|193.9|193.75|193.7|193.5|86661
1690546200000|2023-07-28 12:10:00|193.9|193.8|193.75|193.6|194.15|194|193.75|193.55|91411
1690546500000|2023-07-28 12:15:00|193.8|193.65|193.8|193.65|193.85|193.75|193.7|193.55|62743
1690546800000|2023-07-28 12:20:00|193.85|193.7|193.9|193.8|193.95|193.85|193.8|193.7|29853
1690547100000|2023-07-28 12:25:00|193.95|193.75|193.95|193.75|193.95|193.75|193.65|193.5|65814
1690547400000|2023-07-28 12:30:00|194|193.8|193.9|193.85|194|193.9|193.85|193.75|32133
1690547700000|2023-07-28 12:35:00|193.95|193.8|194.35|194.25|194.55|194.4|193.95|193.8|100788
1690548000000|2023-07-28 12:40:00|194.3|194.2|194.45|194.3|194.5|194.35|194.3|194.2|123928
1690548300000|2023-07-28 12:45:00|194.4|194.25|194.35|194.25|194.4|194.3|194.2|194.1|68883
1690548600000|2023-07-28 12:50:00|194.4|194.2|194.45|194.35|194.55|194.5|194.4|194.2|47328
1690548900000|2023-07-28 12:55:00|194.4|194.3|194.3|194.15|194.4|194.3|194.15|194.05|51039
1690549200000|2023-07-28 13:00:00|194.25|194.1|194.25|194.1|194.35|194.2|194.05|193.95|45944
1690549500000|2023-07-28 13:05:00|194.2|194|193.65|193.5|194.25|194|193.55|193.45|73615
1690549800000|2023-07-28 13:10:00|193.7|193.55|193.6|193.5|193.7|193.6|193.55|193.4|100725
1690550100000|2023-07-28 13:15:00|193.5|193.4|193.8|193.7|193.85|193.7|193.5|193.4|78322
1690550400000|2023-07-28 13:20:00|193.85|193.75|193.7|193.6|194.15|194.05|193.7|193.6|281900
1690550700000|2023-07-28 13:25:00|193.75|193.65|193.15|193.05|193.75|193.65|192.95|192.8|107430
1690551000000|2023-07-28 13:30:00|193.2|192.95|193.35|193.25|193.45|193.35|192.85|192.75|123829
1690551300000|2023-07-28 13:35:00|193.5|193.3|193.4|193.3|193.5|193.45|193.25|193.15|61207
1690551600000|2023-07-28 13:40:00|193.45|193.35|193.45|193.35|193.65|193.55|193.4|193.25|33908
1690551900000|2023-07-28 13:45:00|193.4|193.3|193.55|193.5|193.6|193.5|193.3|193.2|96430
1690552200000|2023-07-28 13:50:00|193.65|193.55|193.65|193.55|193.65|193.6|193.5|193.45|326953
1690552500000|2023-07-28 13:55:00|193.6|193.6|193.2|193|193.6|193.6|192.95|192.8|144233
1690552800000|2023-07-28 14:00:00|193.5|193.05|193.4|193.3|193.55|193.45|193.25|193|69917
1690553100000|2023-07-28 14:05:00|193.35|193.25|193.35|193.25|193.5|193.35|193.25|193.2|35050
1690553400000|2023-07-28 14:10:00|193.3|193.3|193.4|193.3|193.6|193.5|193.3|193.2|74389
1690553700000|2023-07-28 14:15:00|193.35|193.35|193.45|193.35|193.45|193.35|193.3|193.2|100068
1690554000000|2023-07-28 14:20:00|193.4|193.4|193.1|193|193.5|193.4|193.05|193|83111
1690554300000|2023-07-28 14:25:00|193.05|192.95|192.7|192.65|193.05|192.95|192.65|192.5|63957
1690554600000|2023-07-28 14:30:00|192.75|192.7|192.95|192.8|193.05|192.95|192.75|192.65|100712
1690554900000|2023-07-28 14:35:00|192.85|192.75|192.8|192.7|192.9|192.8|192.75|192.65|58540
1690555200000|2023-07-28 14:40:00|192.75|192.75|192.6|192.5|192.8|192.75|192.6|192.5|88031
1690555500000|2023-07-28 14:45:00|192.45|192.55|192.45|192.4|192.5|192.55|192.2|192.1|60572
1690555800000|2023-07-28 14:50:00|192.5|192.35|192.4|192.3|192.7|192.55|192.4|192.3|76667
1690556100000|2023-07-28 14:55:00|192.45|192.35|192.6|192.55|192.8|192.65|192.4|192.35|72062
1690556400000|2023-07-28 15:00:00|192.5|192.4|192.6|192.5|192.6|192.5|192.4|192.3|28090
1690556700000|2023-07-28 15:05:00|192.55|192.45|193.05|192.9|193.15|193.05|192.55|192.45|103797
1690557000000|2023-07-28 15:10:00|193.1|192.95|193|192.9|193.1|192.95|192.9|192.8|73880
1690557300000|2023-07-28 15:15:00|193.05|192.95|193|192.95|193.05|192.95|192.95|192.9|76006
1690557600000|2023-07-28 15:20:00|192.95|192.85|193|192.9|193.05|192.95|192.85|192.75|99786
1690557900000|2023-07-28 15:25:00|193.05|192.95|193|192.95|193.2|193.15|192.95|192.85|177476
1690786800000|2023-07-31 07:00:00|192.95|192.1|191.4|191.05|192.95|192.3|191.2|191|419003
1690787100000|2023-07-31 07:05:00|191.55|191.15|191.75|191.55|191.85|191.7|191.1|190.8|413276
1690787400000|2023-07-31 07:10:00|191.8|191.6|190.3|190.15|191.8|191.6|190.3|190.15|233446
1690787700000|2023-07-31 07:15:00|190.25|190.05|190.3|190.1|190.4|190.2|190.05|189.85|174315
1690788000000|2023-07-31 07:20:00|190.25|190.3|190.35|190.15|190.65|190.55|190.1|189.95|164656
1690788300000|2023-07-31 07:25:00|190.5|190.3|190.05|189.85|190.5|190.3|189.8|189.6|145663
1690788600000|2023-07-31 07:30:00|189.85|189.7|189.7|189.55|190.1|190|189.65|189.45|119011
1690788900000|2023-07-31 07:35:00|189.75|189.6|190.35|190.2|190.35|190.2|189.65|189.5|70932
1690789200000|2023-07-31 07:40:00|190.4|190.25|190.15|190|190.4|190.25|190.15|190|55420
1690789500000|2023-07-31 07:45:00|190.1|189.9|190.35|190.2|190.4|190.25|190|189.85|69825
1690789800000|2023-07-31 07:50:00|190.3|190.25|190.15|190.05|190.3|190.25|190.1|189.95|85847
1690790100000|2023-07-31 07:55:00|190.1|189.95|190.15|190|190.15|190|189.95|189.85|32087
1690790400000|2023-07-31 08:00:00|190.1|190.05|190.2|190.05|190.25|190.1|190.1|190|87433
1690790700000|2023-07-31 08:05:00|190.15|189.95|190.1|190.05|190.2|190.05|190.05|189.95|52450
1690791000000|2023-07-31 08:10:00|190.15|190.1|190.25|190.1|190.35|190.25|190.15|190.1|25159
1690791300000|2023-07-31 08:15:00|190.2|190.05|190.05|189.95|190.25|190.1|190|189.9|60970
1690791600000|2023-07-31 08:20:00|190.1|190|190.05|189.95|190.1|190|190.05|189.95|53654
1690791900000|2023-07-31 08:25:00|190.15|190|190.1|190|190.15|190.05|190|189.9|78557
1690792200000|2023-07-31 08:30:00|190.15|190.05|190.25|190.1|190.3|190.2|190.1|190|44312
1690792500000|2023-07-31 08:35:00|190.2|190.15|190.2|190.1|190.35|190.25|190.2|190.1|83290
1690792800000|2023-07-31 08:40:00|190.25|190.15|190.3|190.2|190.3|190.2|190.2|190.1|41532
1690793100000|2023-07-31 08:45:00|190.25|190.15|190.4|190.3|190.4|190.3|190.25|190.1|141907
1690793400000|2023-07-31 08:50:00|190.3|190.2|190.35|190.25|190.6|190.5|190.25|190.2|128149
1690793700000|2023-07-31 08:55:00|190.3|190.2|191|190.85|191|190.85|190.3|190.2|33549
1690794000000|2023-07-31 09:00:00|190.75|190.6|189.95|189.85|190.75|190.6|189.85|189.7|97051
1690794300000|2023-07-31 09:05:00|190.05|189.8|190.1|190|190.45|190.3|189.9|189.8|48767
1690794600000|2023-07-31 09:10:00|190.15|189.9|189.2|189.1|190.15|189.9|189.15|189|124708
1690794900000|2023-07-31 09:15:00|189.25|189.05|189.95|189.8|189.95|189.85|189.25|189.05|41035
1690795200000|2023-07-31 09:20:00|189.9|189.9|189.5|189.35|190|189.9|189.45|189.25|63447
1690795500000|2023-07-31 09:25:00|189.55|189.4|189.55|189.4|189.65|189.5|189.45|189.35|58710
1690795800000|2023-07-31 09:30:00|189.5|189.3|189.25|189.1|189.5|189.3|189.1|189|42251
1690796100000|2023-07-31 09:35:00|189.2|189.05|188.9|188.75|189.25|189.1|188.45|188.3|462552
1690796400000|2023-07-31 09:40:00|188.95|188.7|189.05|188.9|189.15|189|188.95|188.7|56783
1690796700000|2023-07-31 09:45:00|189|188.8|189.2|189.05|189.25|189.1|188.85|188.8|49893
1690797000000|2023-07-31 09:50:00|189.15|189.1|189.15|189|189.3|189.15|188.75|188.65|87777
1690797300000|2023-07-31 09:55:00|189.1|188.8|188.8|188.7|189.1|189|188.8|188.7|117943
1690797600000|2023-07-31 10:00:00|188.85|188.75|188.6|188.55|188.85|188.75|188.6|188.5|75452
1690797900000|2023-07-31 10:05:00|188.55|188.45|189|188.85|189|188.85|188.25|188.15|530309
1690798200000|2023-07-31 10:10:00|188.95|188.7|188.65|188.5|188.95|188.7|188.45|188.35|45531
1690798500000|2023-07-31 10:15:00|188.55|188.55|188.7|188.55|188.75|188.6|188.55|188.4|106147
1690798800000|2023-07-31 10:20:00|188.8|188.65|188.75|188.6|188.9|188.75|188.7|188.55|31091
1690799100000|2023-07-31 10:25:00|188.7|188.5|188.9|188.8|188.9|188.8|188.6|188.45|48771
1690799400000|2023-07-31 10:30:00|188.95|188.85|188.8|188.65|188.95|188.85|188.65|188.5|54054
1690799700000|2023-07-31 10:35:00|188.75|188.7|188.75|188.65|188.9|188.75|188.75|188.65|30650
1690800000000|2023-07-31 10:40:00|188.7|188.6|188.7|188.6|188.7|188.6|188.65|188.55|43896
1690800300000|2023-07-31 10:45:00|188.65|188.55|188.7|188.6|188.75|188.6|188.65|188.55|36393
1690800600000|2023-07-31 10:50:00|188.75|188.55|188.6|188.55|188.75|188.55|188.6|188.55|28061
1690800900000|2023-07-31 10:55:00|188.55|188.45|188.25|188.15|188.55|188.45|188.15|188.05|73636
1690801200000|2023-07-31 11:00:00|188.2|188.1|188.25|188.15|188.45|188.35|188.2|188.1|73530
1690801500000|2023-07-31 11:05:00|188.3|188.2|188.45|188.35|188.5|188.35|188.3|188.2|54535
1690801800000|2023-07-31 11:10:00|188.5|188.4|188.5|188.4|188.6|188.5|188.45|188.4|47740
1690802100000|2023-07-31 11:15:00|188.4|188.3|188.1|188|188.45|188.3|188.1|188|80701
1690802400000|2023-07-31 11:20:00|188.15|188.05|188.35|188.2|188.4|188.25|187.95|187.8|46428
1690802700000|2023-07-31 11:25:00|188.3|188.25|188.15|188.05|188.35|188.25|188.15|188.05|42380
1690803000000|2023-07-31 11:30:00|188.1|188|187.9|187.8|188.15|188|187.85|187.75|58304
1690803300000|2023-07-31 11:35:00|187.85|187.7|187.85|187.75|187.85|187.75|187.7|187.6|32363
1690803600000|2023-07-31 11:40:00|188|187.9|188.2|188.05|188.55|188.4|188|187.9|51168
1690803900000|2023-07-31 11:45:00|188.15|188.1|188.1|188|188.2|188.1|188.1|188|56271
1690804200000|2023-07-31 11:50:00|188.15|188.05|187.95|187.8|188.25|188.15|187.95|187.8|29100
1690804500000|2023-07-31 11:55:00|187.9|187.85|188.15|188.05|188.15|188.05|187.9|187.8|26700
1690804800000|2023-07-31 12:00:00|188.1|188|188.8|188.7|188.8|188.7|188.1|188|44388
1690805100000|2023-07-31 12:05:00|188.75|188.75|188.85|188.75|188.9|188.75|188.7|188.6|24757
1690805400000|2023-07-31 12:10:00|188.9|188.8|189.05|188.95|189.05|188.95|188.85|188.75|20461
1690805700000|2023-07-31 12:15:00|189|188.9|189|188.85|189.2|189.05|188.8|188.7|53333
1690806000000|2023-07-31 12:20:00|189.1|188.95|189.05|188.9|189.2|189.1|189.05|188.9|31713
1690806300000|2023-07-31 12:25:00|189|188.95|189.25|189.1|189.25|189.15|189|188.9|26743
1690806600000|2023-07-31 12:30:00|189.3|189.2|189.2|189.1|189.3|189.2|189.2|189.1|18460
1690806900000|2023-07-31 12:35:00|189.15|189.15|189.1|188.95|189.2|189.15|189|188.95|58109
1690807200000|2023-07-31 12:40:00|189.05|188.85|189|188.95|189.1|188.95|188.95|188.85|38673
1690807500000|2023-07-31 12:45:00|189.1|189|188.95|188.85|189.1|189|188.95|188.85|60530
1690807800000|2023-07-31 12:50:00|188.9|188.8|188.7|188.55|189.05|188.9|188.65|188.55|14641
1690808100000|2023-07-31 12:55:00|188.85|188.6|188.85|188.75|188.95|188.8|188.85|188.55|29135
1690808400000|2023-07-31 13:00:00|188.8|188.7|188.7|188.6|188.95|188.8|188.65|188.55|96500
1690808700000|2023-07-31 13:05:00|188.65|188.55|188.55|188.5|188.7|188.6|188.5|188.35|31770
1690809000000|2023-07-31 13:10:00|188.5|188.45|188.3|188.2|188.55|188.45|188.25|188.15|67020
1690809300000|2023-07-31 13:15:00|188.35|188.15|187.8|187.7|188.35|188.25|187.7|187.6|103660
1690809600000|2023-07-31 13:20:00|187.85|187.75|187.85|187.75|187.95|187.85|187.85|187.7|11393
1690809900000|2023-07-31 13:25:00|187.8|187.8|188.05|187.95|188.05|187.95|187.75|187.65|47984
1690810200000|2023-07-31 13:30:00|188.25|188.15|188.05|187.95|188.45|188.3|188|187.9|43219
1690810500000|2023-07-31 13:35:00|188|188|187.75|187.65|188.1|188|187.75|187.65|52409
1690810800000|2023-07-31 13:40:00|187.7|187.7|187.85|187.75|187.95|187.85|187.6|187.45|133645
1690811100000|2023-07-31 13:45:00|187.95|187.85|187.05|187|187.95|187.85|187.05|187|158961
1690811400000|2023-07-31 13:50:00|187|186.95|187.15|187.05|187.35|187.25|186.9|186.8|95533
1690811700000|2023-07-31 13:55:00|187.25|187.15|186.95|186.8|187.25|187.15|186.7|186.6|71865
1690812000000|2023-07-31 14:00:00|186.9|186.9|186.75|186.65|187.05|186.9|186.75|186.65|46145
1690812300000|2023-07-31 14:05:00|186.65|186.6|186.6|186.5|186.75|186.65|186.3|186.15|60344
1690812600000|2023-07-31 14:10:00|186.7|186.55|186.35|186.25|186.85|186.75|186.25|186.1|127853
1690812900000|2023-07-31 14:15:00|186.3|186.2|186.45|186.35|186.5|186.4|186.2|186.1|42330
1690813200000|2023-07-31 14:20:00|186.35|186.3|186.35|186.25|186.5|186.4|186.25|186.15|82248
1690813500000|2023-07-31 14:25:00|186.4|186.3|186.35|186.25|186.6|186.5|186.2|186.15|43911
1690813800000|2023-07-31 14:30:00|186.3|186.2|186.45|186.35|186.55|186.45|186.2|186.15|49689
1690814100000|2023-07-31 14:35:00|186.5|186.4|186.4|186.25|186.75|186.65|186.35|186.25|76668
1690814400000|2023-07-31 14:40:00|186.35|186.2|186.5|186.4|186.55|186.4|186.15|186|91934
1690814700000|2023-07-31 14:45:00|186.55|186.45|186.4|186.3|186.7|186.55|186.35|186.3|47336
1690815000000|2023-07-31 14:50:00|186.35|186.25|186.25|186.2|186.35|186.3|186.15|186.05|100155
1690815300000|2023-07-31 14:55:00|186.3|186.15|186.35|186.25|186.35|186.25|186.15|186.05|73697
1690815600000|2023-07-31 15:00:00|186.4|186.3|186.35|186.25|186.45|186.35|186.15|186.05|64639
1690815900000|2023-07-31 15:05:00|186.3|186.2|186.1|186|186.35|186.3|185.55|185.5|123230
1690816200000|2023-07-31 15:10:00|186.05|185.9|185.85|185.75|186.05|186|185.55|185.5|149839
1690816500000|2023-07-31 15:15:00|185.8|185.8|185.9|185.8|186.1|186|185.8|185.8|76912
1690816800000|2023-07-31 15:20:00|185.95|185.85|185.65|185.6|186|185.9|185.65|185.55|72505
1690817100000|2023-07-31 15:25:00|185.6|185.55|185.1|185|185.7|185.65|185.1|185|243579
1690873200000|2023-08-01 07:00:00|185.4|184.85|184.7|184.5|185.4|185.05|183.5|183.2|234585
1690873500000|2023-08-01 07:05:00|184.5|184.6|184.8|184.55|184.85|184.6|183.95|183.75|100752
1690873800000|2023-08-01 07:10:00|184.75|184.6|185.25|185.05|185.65|185.4|184.7|184.5|111363
1690874100000|2023-08-01 07:15:00|185.4|185|186.6|186.4|186.65|186.4|185.25|185|172685
1690874400000|2023-08-01 07:20:00|186.65|186.5|186.85|186.7|186.9|186.75|186.15|185.95|113745
1690874700000|2023-08-01 07:25:00|186.9|186.75|186.6|186.4|186.9|186.8|186.25|186.15|67586
1690875000000|2023-08-01 07:30:00|186.65|186.5|188|187.85|188.05|187.9|186.65|186.5|200452
1690875300000|2023-08-01 07:35:00|188.1|187.95|188.3|188.15|188.45|188.25|187.9|187.75|133600
1690875600000|2023-08-01 07:40:00|188.35|188.35|187.95|187.8|188.75|188.6|187.95|187.8|75326
1690875900000|2023-08-01 07:45:00|187.9|187.6|187.75|187.6|187.9|187.75|187.65|187.45|75303
1690876200000|2023-08-01 07:50:00|187.7|187.55|187.35|187.2|187.7|187.55|187.05|186.9|42387
1690876500000|2023-08-01 07:55:00|187.3|187.25|186.9|186.7|187.4|187.25|186.8|186.6|38728
1690876800000|2023-08-01 08:00:00|186.85|186.75|187.15|187|187.25|187.1|186.85|186.75|53706
1690877100000|2023-08-01 08:05:00|187.1|186.95|187.95|187.9|187.95|187.9|187|186.9|95343
1690877400000|2023-08-01 08:10:00|188.05|187.85|188.4|188.25|188.4|188.3|188.05|187.85|25486
1690877700000|2023-08-01 08:15:00|188.35|188.05|188.1|187.95|188.35|188.05|188|187.85|28271
1690878000000|2023-08-01 08:20:00|188.2|188|188.3|188.15|188.35|188.2|188.1|187.95|83877
1690878300000|2023-08-01 08:25:00|188.35|188.2|188.6|188.45|188.65|188.55|188.3|188.15|92909
1690878600000|2023-08-01 08:30:00|188.65|188.5|188.6|188.45|188.75|188.6|188.4|188.25|115852
1690878900000|2023-08-01 08:35:00|188.65|188.5|189.15|189.05|189.4|189.3|188.65|188.45|375049
1690879200000|2023-08-01 08:40:00|189.05|188.95|189.1|189|189.15|189|188.95|188.8|22640
1690879500000|2023-08-01 08:45:00|189.05|188.95|188.4|188.25|189.1|188.95|188.3|188.2|43975
1690879800000|2023-08-01 08:50:00|188.3|188.2|188.55|188.4|188.6|188.5|188.3|188.2|35890
1690880100000|2023-08-01 08:55:00|188.6|188.45|188.25|188.1|188.65|188.55|188.2|188.1|48695
1690880400000|2023-08-01 09:00:00|188.2|188.15|188.3|188.2|188.4|188.3|188.15|188|30423
1690880700000|2023-08-01 09:05:00|188.2|188.05|188.1|187.95|188.25|188.1|188.05|187.95|20318
1690881000000|2023-08-01 09:10:00|188.05|187.85|187.35|187.2|188.05|187.9|187.35|187.2|51249
1690881300000|2023-08-01 09:15:00|187.25|187.1|187.65|187.55|187.65|187.6|186.95|186.8|56961
1690881600000|2023-08-01 09:20:00|187.7|187.6|187.45|187.3|187.8|187.65|187.45|187.3|110945
1690881900000|2023-08-01 09:25:00|187.4|187.35|187.25|187.1|187.55|187.4|187.25|187.1|50490
1690882200000|2023-08-01 09:30:00|187.15|187.05|187|186.9|187.15|187.05|187|186.85|40097
1690882500000|2023-08-01 09:35:00|186.95|186.8|187.05|186.95|187.05|186.95|186.8|186.65|76796
1690882800000|2023-08-01 09:40:00|187|187|186.65|186.6|187.1|187|186.65|186.6|70645
1690883100000|2023-08-01 09:45:00|186.7|186.7|186.85|186.7|186.85|186.8|186.7|186.7|36569
1690883400000|2023-08-01 09:50:00|186.9|186.75|186.95|186.9|187.45|187.3|186.85|186.75|66223
1690883700000|2023-08-01 09:55:00|186.9|186.85|186.95|186.85|186.95|186.85|186.75|186.65|43844
1690884000000|2023-08-01 10:00:00|186.85|186.75|186.9|186.8|186.95|186.85|186.85|186.75|69395
1690884300000|2023-08-01 10:05:00|186.95|186.85|187.25|187.1|187.5|187.4|186.85|186.75|26998
1690884600000|2023-08-01 10:10:00|187.3|187.15|187.05|186.9|187.3|187.2|186.95|186.9|44830
1690884900000|2023-08-01 10:15:00|187|186.95|186.85|186.8|187|186.95|186.8|186.75|26185
1690885200000|2023-08-01 10:20:00|186.9|186.85|186.8|186.65|187.05|186.95|186.8|186.65|58763
1690885500000|2023-08-01 10:25:00|186.85|186.7|186.8|186.7|186.85|186.75|186.75|186.6|21963
1690885800000|2023-08-01 10:30:00|186.85|186.8|186.85|186.75|186.9|186.8|186.85|186.7|13433
1690886100000|2023-08-01 10:35:00|186.75|186.65|186.9|186.8|186.9|186.8|186.6|186.5|34253
1690886400000|2023-08-01 10:40:00|186.85|186.75|186.8|186.75|186.85|186.75|186.65|186.55|27425
1690886700000|2023-08-01 10:45:00|186.75|186.6|186.7|186.6|186.85|186.75|186.7|186.6|51224
1690887000000|2023-08-01 10:50:00|186.75|186.5|187.1|186.95|187.1|186.95|186.65|186.45|3148
1690887300000|2023-08-01 10:55:00|187.05|186.9|187.35|187.15|187.4|187.25|187|186.85|8236
1690887600000|2023-08-01 11:00:00|187.3|187.25|187.35|187.25|187.35|187.25|187.3|187.2|6839
1690887900000|2023-08-01 11:05:00|187.3|187.3|187|186.9|187.3|187.3|187|186.85|22694
1690888200000|2023-08-01 11:10:00|187.05|186.95|187|186.9|187.05|186.95|187|186.85|28921
1690888500000|2023-08-01 11:15:00|187|186.85|186.75|186.6|187.05|186.9|186.7|186.55|7590
1690888800000|2023-08-01 11:20:00|186.8|186.65|186.5|186.3|186.8|186.65|186.5|186.3|4526
1690889100000|2023-08-01 11:25:00|186.55|186.35|186.55|186.35|186.6|186.45|186.4|186.3|6155
1690889400000|2023-08-01 11:30:00|186.5|186.4|186.55|186.35|186.6|186.4|186.5|186.35|0
1690889700000|2023-08-01 11:35:00|186.4|186.4|186.1|186|186.4|186.4|186.1|186|27912
1690890000000|2023-08-01 11:40:00|186|185.9|186.35|186.25|186.35|186.25|186|185.9|61677
1690890300000|2023-08-01 11:45:00|186.55|186.45|186.35|186.25|186.55|186.5|186.35|186.25|15200
1690890600000|2023-08-01 11:50:00|186.4|186.3|186.35|186.25|186.55|186.45|186.35|186.25|13536
1690890900000|2023-08-01 11:55:00|186.4|186.3|186.4|186.3|186.45|186.3|186.35|186.25|8208
1690891200000|2023-08-01 12:00:00|186.45|186.25|186.1|186|186.45|186.25|186.1|185.95|13958
1690891500000|2023-08-01 12:05:00|186.05|185.95|186.3|186.2|186.4|186.25|186.05|185.95|23313
1690891800000|2023-08-01 12:10:00|186.35|186.15|186.55|186.4|186.55|186.4|186.35|186.15|18938
1690892100000|2023-08-01 12:15:00|186.5|186.35|186.25|186.1|186.65|186.55|186.2|186.1|35660
1690892400000|2023-08-01 12:20:00|186.1|186|185.85|185.7|186.25|186.1|185.85|185.7|29573
1690892700000|2023-08-01 12:25:00|186|185.75|185.95|185.85|186.05|185.95|185.95|185.7|10335
1690893000000|2023-08-01 12:30:00|186|185.75|185.85|185.7|186|185.9|185.7|185.5|29488
1690893300000|2023-08-01 12:35:00|185.8|185.75|186.05|185.95|186.1|186|185.8|185.65|16718
1690893600000|2023-08-01 12:40:00|186|185.9|186.1|186|186.1|186.05|186|185.9|43741
1690893900000|2023-08-01 12:45:00|186.05|185.95|185.9|185.8|186.1|186|185.9|185.8|40154
1690894200000|2023-08-01 12:50:00|185.75|185.7|185.9|185.75|185.95|185.85|185.75|185.7|23151
1690894500000|2023-08-01 12:55:00|185.85|185.7|185.8|185.7|185.85|185.75|185.75|185.65|34798
1690894800000|2023-08-01 13:00:00|185.7|185.6|185.5|185.4|185.7|185.6|185.5|185.35|46694
1690895100000|2023-08-01 13:05:00|185.55|185.45|185.55|185.5|185.65|185.55|185.55|185.45|10674
1690895400000|2023-08-01 13:10:00|185.6|185.55|185.7|185.6|185.75|185.6|185.55|185.45|28993
1690895700000|2023-08-01 13:15:00|185.65|185.55|185.65|185.55|185.7|185.65|185.6|185.5|129193
1690896000000|2023-08-01 13:20:00|185.55|185.45|185.45|185.35|185.55|185.45|185.35|185.25|30378
1690896300000|2023-08-01 13:25:00|185.55|185.4|185.8|185.7|186.1|185.95|185.55|185.35|33043
1690896600000|2023-08-01 13:30:00|185.7|185.6|185.65|185.5|186|185.85|185.65|185.5|39458
1690896900000|2023-08-01 13:35:00|185.7|185.55|185.55|185.45|185.7|185.6|185.5|185.4|23203
1690897200000|2023-08-01 13:40:00|185.5|185.4|185.65|185.6|185.8|185.7|185.5|185.4|36253
1690897500000|2023-08-01 13:45:00|185.6|185.55|185.85|185.75|186|185.85|185.5|185.45|41164
1690897800000|2023-08-01 13:50:00|185.9|185.8|185.7|185.6|185.9|185.8|185.65|185.55|45448
1690898100000|2023-08-01 13:55:00|185.75|185.65|185.6|185.5|185.8|185.7|185.6|185.5|16113
1690898400000|2023-08-01 14:00:00|185.95|185.35|185.55|185.45|185.95|185.65|185.5|185.35|65924
1690898700000|2023-08-01 14:05:00|185.45|185.35|185.55|185.45|185.55|185.5|185.4|185.3|36518
1690899000000|2023-08-01 14:10:00|185.5|185.5|185.15|185.05|185.5|185.5|185.1|185.05|57928
1690899300000|2023-08-01 14:15:00|185.2|185.1|185.1|184.95|185.2|185.1|184.9|184.8|65534
1690899600000|2023-08-01 14:20:00|185.05|185.05|185.2|185.05|185.2|185.1|184.95|184.85|52963
1690899900000|2023-08-01 14:25:00|185.15|185.1|185.1|185|185.25|185.15|185.05|184.95|24362
1690900200000|2023-08-01 14:30:00|185.15|184.95|185.1|185|185.25|185.15|185|184.95|92743
1690900500000|2023-08-01 14:35:00|185.05|185.05|184.9|184.8|185.25|185.2|184.9|184.8|57718
1690900800000|2023-08-01 14:40:00|184.95|184.85|185.4|185.25|185.4|185.3|184.9|184.85|26404
1690901100000|2023-08-01 14:45:00|185.3|185.2|184.55|184.45|185.35|185.25|184.45|184.35|86013
1690901400000|2023-08-01 14:50:00|184.65|184.55|184.55|184.45|184.7|184.55|184.45|184.35|4998604
1690901700000|2023-08-01 14:55:00|184.6|184.5|184.6|184.55|184.8|184.7|184.45|184.35|77498
1690902000000|2023-08-01 15:00:00|184.65|184.65|184.65|184.55|184.75|184.65|184.45|184.4|56274
1690902300000|2023-08-01 15:05:00|184.8|184.75|185.2|185.1|185.3|185.15|184.8|184.75|42299
1690902600000|2023-08-01 15:10:00|185.15|185|185.25|185.15|185.25|185.15|184.85|184.8|72803
1690902900000|2023-08-01 15:15:00|185.2|185.1|185.3|185.2|185.35|185.25|185|184.9|164808
1690903200000|2023-08-01 15:20:00|185.25|185.25|185.25|185.15|185.3|185.25|185.15|185.05|125396
1690903500000|2023-08-01 15:25:00|185.2|185.1|185.35|185.2|185.4|185.25|185.15|185.05|170904
1690959600000|2023-08-02 07:00:00|183.05|182.55|181.95|181.85|183.25|182.9|181.7|181.45|243348
1690959900000|2023-08-02 07:05:00|182.2|181.9|183.9|183.75|184.15|183.9|182.2|181.9|185026
1690960200000|2023-08-02 07:10:00|184.15|183.9|183.7|183.45|184.45|184.25|183.4|183.2|123860
1690960500000|2023-08-02 07:15:00|183.65|183.4|183.7|183.5|184|183.85|183.3|183.15|46619
1690960800000|2023-08-02 07:20:00|183.6|183.4|182.5|182.3|183.65|183.45|182.4|182.25|109031
1690961100000|2023-08-02 07:25:00|182.25|182.15|182.9|182.75|182.95|182.8|182.05|181.85|120633
1690961400000|2023-08-02 07:30:00|183.1|182.95|183.7|183.55|183.9|183.75|183.1|182.95|37434
1690961700000|2023-08-02 07:35:00|183.75|183.5|183.45|183.3|183.9|183.7|183.4|183.3|405180
1690962000000|2023-08-02 07:40:00|183.4|183.35|182.25|182.15|183.4|183.35|182.2|182.15|91957
1690962300000|2023-08-02 07:45:00|182.2|182.1|182.2|182.1|182.4|182.3|182.15|182|106291
1690962600000|2023-08-02 07:50:00|182.25|182.05|182.35|182.2|182.4|182.25|182.05|181.9|68801
1690962900000|2023-08-02 07:55:00|182.3|182.3|182.3|182.15|182.4|182.3|182.05|181.9|118370
1690963200000|2023-08-02 08:00:00|182.25|182.1|182.6|182.45|182.65|182.5|182.15|182|87827
1690963500000|2023-08-02 08:05:00|182.7|182.6|182.7|182.6|182.9|182.75|182.6|182.45|39019
1690963800000|2023-08-02 08:10:00|182.65|182.55|182.65|182.5|182.8|182.65|182.45|182.35|100388
1690964100000|2023-08-02 08:15:00|182.75|182.6|182.7|182.55|182.85|182.7|182.4|182.3|98885
1690964400000|2023-08-02 08:20:00|182.75|182.6|183|182.85|183.05|182.95|182.65|182.5|174768
1690964700000|2023-08-02 08:25:00|183.05|182.9|183.05|182.95|183.2|183.05|182.8|182.7|69292
1690965000000|2023-08-02 08:30:00|183|182.9|182.5|182.4|183.05|182.95|182.5|182.4|58548
1690965300000|2023-08-02 08:35:00|182.45|182.3|182.5|182.35|182.65|182.5|182.35|182.3|47299
1690965600000|2023-08-02 08:40:00|182.4|182.3|182.55|182.4|182.55|182.45|182.35|182.3|149768
1690965900000|2023-08-02 08:45:00|182.5|182.3|182.1|182|182.5|182.4|182|181.9|93442
1690966200000|2023-08-02 08:50:00|182.25|182.1|182.4|182.25|182.55|182.4|182.1|182.05|52132
1690966500000|2023-08-02 08:55:00|182.35|182.35|182.85|182.7|182.85|182.7|182.35|182.25|61075
1690966800000|2023-08-02 09:00:00|182.8|182.75|182.75|182.6|182.8|182.75|182.55|182.4|61551
1690967100000|2023-08-02 09:05:00|182.8|182.65|183.75|183.6|184.15|184|182.8|182.65|109278
1690967400000|2023-08-02 09:10:00|183.8|183.65|183.85|183.7|183.85|183.75|183.55|183.4|38642
1690967700000|2023-08-02 09:15:00|183.8|183.75|183.95|183.85|184.05|183.9|183.8|183.7|41390
1690968000000|2023-08-02 09:20:00|183.85|183.75|183.5|183.4|183.85|183.75|183.5|183.35|59224
1690968300000|2023-08-02 09:25:00|183.45|183.35|183.5|183.4|183.65|183.5|183.35|183.25|40102
1690968600000|2023-08-02 09:30:00|183.6|183.45|183.4|183.3|183.8|183.65|183.4|183.3|54862
1690968900000|2023-08-02 09:35:00|183.5|183.35|183.45|183.35|183.55|183.4|183.4|183.3|46156
1690969200000|2023-08-02 09:40:00|183.5|183.45|183.5|183.35|183.75|183.6|183.45|183.3|94686
1690969500000|2023-08-02 09:45:00|183.6|183.5|184.1|183.95|184.1|184|183.45|183.35|128914
1690969800000|2023-08-02 09:50:00|184.05|184|183.8|183.65|184.05|184|183.65|183.55|38207
1690970100000|2023-08-02 09:55:00|183.75|183.75|183.8|183.7|183.9|183.8|183.75|183.7|60266
1690970400000|2023-08-02 10:00:00|183.75|183.65|183.95|183.85|184.05|183.9|183.75|183.65|25468
1690970700000|2023-08-02 10:05:00|184.05|183.9|184|183.9|184.15|184|183.9|183.8|19142
1690971000000|2023-08-02 10:10:00|183.95|183.8|184.2|184.05|184.25|184.1|183.85|183.8|50646
1690971300000|2023-08-02 10:15:00|184.25|184.1|184.2|184.1|184.25|184.15|184|183.95|20999
1690971600000|2023-08-02 10:20:00|184.15|184.05|184.75|184.6|184.75|184.6|184.1|184.05|68958
1690971900000|2023-08-02 10:25:00|184.7|184.5|184.85|184.7|185.1|185|184.55|184.45|33492
1690972200000|2023-08-02 10:30:00|184.75|184.65|184.8|184.65|184.85|184.7|184.5|184.4|81154
1690972500000|2023-08-02 10:35:00|184.85|184.7|184.9|184.75|184.95|184.8|184.5|184.4|38607
1690972800000|2023-08-02 10:40:00|184.95|184.8|185.2|185.05|185.2|185.05|184.95|184.8|27926
1690973100000|2023-08-02 10:45:00|185.15|184.95|185.65|185.55|185.9|185.75|185.1|184.95|77879
1690973400000|2023-08-02 10:50:00|185.7|185.6|186|185.9|186.3|186.2|185.7|185.6|77491
1690973700000|2023-08-02 10:55:00|186.05|185.8|185.55|185.4|186.05|185.8|185.5|185.35|38141
1690974000000|2023-08-02 11:00:00|185.5|185.55|185.85|185.7|185.95|185.8|185.5|185.5|52637
1690974300000|2023-08-02 11:05:00|185.9|185.75|185.75|185.65|185.9|185.75|185.75|185.6|51197
1690974600000|2023-08-02 11:10:00|185.8|185.55|185.75|185.6|185.85|185.75|185.6|185.5|56888
1690974900000|2023-08-02 11:15:00|185.65|185.5|185.8|185.65|185.8|185.7|185.6|185.45|31005
1690975200000|2023-08-02 11:20:00|185.75|185.6|186.4|186.25|186.45|186.3|185.75|185.6|81204
1690975500000|2023-08-02 11:25:00|186.35|186.3|186.5|186.4|186.7|186.55|186.35|186.25|61679
1690975800000|2023-08-02 11:30:00|186.6|186.45|186.6|186.5|186.8|186.65|186.55|186.4|63967
1690976100000|2023-08-02 11:35:00|186.7|186.45|187.1|186.95|187.1|186.95|186.65|186.45|18784
1690976400000|2023-08-02 11:40:00|187.05|186.9|186.95|186.85|187.05|186.9|186.9|186.75|16406
1690976700000|2023-08-02 11:45:00|186.9|186.8|186.65|186.55|187|186.9|186.6|186.5|36160
1690977000000|2023-08-02 11:50:00|186.8|186.65|186.85|186.7|187|186.85|186.75|186.6|22705
1690977300000|2023-08-02 11:55:00|186.9|186.75|186.7|186.6|186.9|186.75|186.55|186.45|33485
1690977600000|2023-08-02 12:00:00|186.65|186.55|186.6|186.5|186.75|186.6|186.5|186.4|82506
1690977900000|2023-08-02 12:05:00|186.7|186.6|186.3|186.2|186.75|186.65|186.3|186.2|15130
1690978200000|2023-08-02 12:10:00|186.35|186.25|186.2|186|186.4|186.3|186.2|186|27744
1690978500000|2023-08-02 12:15:00|186.15|186.05|185.4|185.3|186.3|186.15|185.4|185.25|62501
1690978800000|2023-08-02 12:20:00|185.7|185.25|186|185.85|186.05|185.9|185.7|185.25|45949
1690979100000|2023-08-02 12:25:00|185.95|185.8|186.1|185.95|186.25|186.1|185.95|185.8|71611
1690979400000|2023-08-02 12:30:00|186.05|185.9|185.95|185.85|186.05|185.9|185.85|185.75|14766
1690979700000|2023-08-02 12:35:00|185.9|185.8|185.6|185.45|185.9|185.8|185.45|185.3|23090
1690980000000|2023-08-02 12:40:00|185.55|185.5|185.45|185.3|185.65|185.5|185.4|185.3|39287
1690980300000|2023-08-02 12:45:00|185.4|185.25|185.25|185.1|185.4|185.25|185.1|184.95|32125
1690980600000|2023-08-02 12:50:00|185.2|185.15|185.25|185.1|185.25|185.15|185.05|184.95|18918
1690980900000|2023-08-02 12:55:00|185.2|185.05|184.65|184.5|185.2|185.05|184.65|184.5|33605
1690981200000|2023-08-02 13:00:00|184.6|184.55|184.4|184.3|184.7|184.55|184.3|184.2|31212
1690981500000|2023-08-02 13:05:00|184.5|184.35|184.25|184.15|184.7|184.5|184.1|184|19944
1690981800000|2023-08-02 13:10:00|184.2|184.1|184.15|184.05|184.25|184.15|184.1|184|23407
1690982100000|2023-08-02 13:15:00|184.1|184|184.1|184|184.3|184.2|184|183.9|31852
1690982400000|2023-08-02 13:20:00|184.2|184.05|184.2|184.1|184.3|184.2|184.15|184|65625
1690982700000|2023-08-02 13:25:00|184.15|184.15|184.15|184.05|184.3|184.2|184.1|184|59143
1690983000000|2023-08-02 13:30:00|184.3|184.15|184.3|184.2|184.6|184.45|184.2|184.15|51039
1690983300000|2023-08-02 13:35:00|184.25|184.25|184.65|184.55|184.7|184.6|184.25|184.2|97012
1690983600000|2023-08-02 13:40:00|184.7|184.5|184.8|184.65|184.85|184.7|184.55|184.45|32275
1690983900000|2023-08-02 13:45:00|184.75|184.7|184.05|183.95|184.8|184.7|184.05|183.95|83937
1690984200000|2023-08-02 13:50:00|184|183.9|184.25|184.2|184.4|184.3|183.8|183.7|241353
1690984500000|2023-08-02 13:55:00|184.3|184.25|184.4|184.25|184.4|184.35|184.1|184|65691
1690984800000|2023-08-02 14:00:00|184.35|184.3|184.35|184.25|184.55|184.45|184.2|184.1|73987
1690985100000|2023-08-02 14:05:00|184.3|184.2|183.65|183.55|184.35|184.25|183.65|183.55|65181
1690985400000|2023-08-02 14:10:00|183.55|183.5|183.6|183.5|183.8|183.65|183.45|183.35|156845
1690985700000|2023-08-02 14:15:00|183.55|183.45|183.55|183.5|183.8|183.7|183.45|183.35|72771
1690986000000|2023-08-02 14:20:00|183.6|183.7|184.15|184.05|184.2|184.1|183.6|183.7|66133
1690986300000|2023-08-02 14:25:00|184.2|184.1|184.45|184.35|184.55|184.45|184.15|184.05|74157
1690986600000|2023-08-02 14:30:00|184.5|184.4|184.75|184.7|184.85|184.8|184.5|184.4|64600
1690986900000|2023-08-02 14:35:00|184.7|184.65|184.5|184.4|184.75|184.7|184.45|184.4|89135
1690987200000|2023-08-02 14:40:00|184.45|184.35|184.3|184.2|184.5|184.4|184.2|184.1|53136
1690987500000|2023-08-02 14:45:00|184.35|184.25|184.25|184.15|184.55|184.4|184.15|184.05|58213
1690987800000|2023-08-02 14:50:00|184.15|184.1|184.4|184.3|184.55|184.45|184.15|184.1|41609
1690988100000|2023-08-02 14:55:00|184.35|184.25|184.4|184.35|184.5|184.4|184.2|184.15|98561
1690988400000|2023-08-02 15:00:00|184.35|184.3|184.8|184.75|184.8|184.75|184.3|184.25|76689
1690988700000|2023-08-02 15:05:00|184.75|184.65|184.4|184.3|184.75|184.65|184.25|184.2|99512
1690989000000|2023-08-02 15:10:00|184.45|184.35|184.5|184.4|184.55|184.5|184.45|184.35|61477
1690989300000|2023-08-02 15:15:00|184.6|184.55|184.75|184.65|184.95|184.85|184.55|184.45|167078
1690989600000|2023-08-02 15:20:00|184.7|184.6|184.7|184.6|184.8|184.7|184.65|184.6|116390
1690989900000|2023-08-02 15:25:00|184.75|184.65|184.6|184.5|184.75|184.65|184.5|184.45|170802
1691046000000|2023-08-03 07:00:00|185.95|185.1|181.65|181.25|185.95|185.3|180.8|180.45|692902
1691046300000|2023-08-03 07:05:00|181.85|181.35|182.7|182.45|183.8|183.45|181.3|181|260682
1691046600000|2023-08-03 07:10:00|182.65|182|181|180.85|182.65|182|180.9|180.7|163953
1691046900000|2023-08-03 07:15:00|180.9|180.65|180.3|180.1|181.1|181|179.45|179.2|281509
1691047200000|2023-08-03 07:20:00|180.4|180.2|179.3|179.15|180.45|180.2|178.95|178.8|287989
1691047500000|2023-08-03 07:25:00|179.2|179.1|179.05|178.9|179.3|179.15|178.45|178.3|112819
1691047800000|2023-08-03 07:30:00|178.85|178.65|178.75|178.6|178.95|178.8|178.25|178.05|189880
1691048100000|2023-08-03 07:35:00|178.65|178.55|178.65|178.5|179.6|179.45|178.45|178.25|153907
1691048400000|2023-08-03 07:40:00|178.55|178.4|179.6|179.45|179.6|179.45|178.4|178.2|230268
1691048700000|2023-08-03 07:45:00|179.8|179.65|179.4|179.2|180.4|180.2|179.35|179.2|146061
1691049000000|2023-08-03 07:50:00|179.45|179.25|180.55|180.3|180.65|180.45|178.9|178.7|171689
1691049300000|2023-08-03 07:55:00|180.5|180.15|180.9|180.75|181.25|181.05|180.15|179.95|121866
1691049600000|2023-08-03 08:00:00|180.95|180.7|180.9|180.8|180.95|180.8|180.15|179.9|88811
1691049900000|2023-08-03 08:05:00|181.1|180.9|181.7|181.55|181.8|181.6|180.65|180.5|86024
1691050200000|2023-08-03 08:10:00|181.75|181.6|181.7|181.6|181.85|181.7|181.6|181.5|139319
1691050500000|2023-08-03 08:15:00|181.8|181.55|182.4|182.25|182.5|182.3|181.75|181.55|70614
1691050800000|2023-08-03 08:20:00|182.5|182.3|183.2|183.05|183.25|183.1|182.5|182.3|46550
1691051100000|2023-08-03 08:25:00|183.25|183.1|183.65|183.5|183.8|183.65|183.15|183|65078
1691051400000|2023-08-03 08:30:00|183.6|183.45|184.15|184.05|184.3|184.2|183.6|183.45|104247
1691051700000|2023-08-03 08:35:00|184.25|184.1|184.05|183.85|184.3|184.15|183.55|183.35|129622
1691052000000|2023-08-03 08:40:00|184|183.9|184.05|183.95|184.35|184.15|183.8|183.65|75578
1691052300000|2023-08-03 08:45:00|184.2|184.05|183.95|183.85|184.2|184.05|183.8|183.65|65189
1691052600000|2023-08-03 08:50:00|184|183.7|183.85|183.7|184|183.8|183.55|183.45|71457
1691052900000|2023-08-03 08:55:00|183.8|183.85|184.65|184.45|184.7|184.5|183.8|183.8|83854
1691053200000|2023-08-03 09:00:00|184.6|184.5|185.25|185.15|185.5|185.35|184.55|184.4|109917
1691053500000|2023-08-03 09:05:00|185.3|185.2|186.2|186.1|186.35|186.15|184.95|184.85|98699
1691053800000|2023-08-03 09:10:00|186.25|186.15|185.6|185.45|186.35|186.15|185.45|185.3|61611
1691054100000|2023-08-03 09:15:00|185.55|185.5|186.3|186.15|186.3|186.15|185.55|185.45|56799
1691054400000|2023-08-03 09:20:00|186.25|186.1|187|186.9|187|186.9|186.25|186.1|178213
1691054700000|2023-08-03 09:25:00|187.2|187.05|187.55|187.35|187.75|187.65|187.1|186.95|646784
1691055000000|2023-08-03 09:30:00|187.6|187.45|187.4|187.3|187.7|187.6|187.15|187.05|93367
1691055300000|2023-08-03 09:35:00|187.35|187.25|188.15|187.95|188.25|188.15|187.15|187.05|92304
1691055600000|2023-08-03 09:40:00|188.25|188|190.5|190.25|191.15|190.95|188.25|188|341222
1691055900000|2023-08-03 09:45:00|190.25|190.3|189.95|189.8|190.25|190.3|189.7|189.55|166063
1691056200000|2023-08-03 09:50:00|190|189.85|190.35|190.15|190.4|190.3|189.6|189.5|202815
1691056500000|2023-08-03 09:55:00|190.3|190.1|191.3|191.1|191.3|191.1|190|189.9|112097
1691056800000|2023-08-03 10:00:00|191.25|191.15|191.2|191.1|191.6|191.45|190.95|190.75|159696
1691057100000|2023-08-03 10:05:00|191.3|191.15|192|191.85|192.75|192.55|191.05|190.85|229828
1691057400000|2023-08-03 10:10:00|191.95|191.75|191.5|191.35|192.4|192.25|191.35|191.2|244724
1691057700000|2023-08-03 10:15:00|191.6|191.4|192.6|192.45|192.6|192.5|191.3|191.1|396035
1691058000000|2023-08-03 10:20:00|192.7|192.65|192.45|192.25|192.95|192.75|192.2|192.05|287548
1691058300000|2023-08-03 10:25:00|192.55|192.35|193.4|193.25|193.55|193.35|192.55|192.35|343495
1691058600000|2023-08-03 10:30:00|193.05|193.3|191.4|191.25|193.35|193.3|191.15|190.9|420810
1691058900000|2023-08-03 10:35:00|191.3|191.15|191|190.9|191.3|191.15|189.75|189.6|285457
1691059200000|2023-08-03 10:40:00|191.05|190.8|190.45|190.25|191.05|190.8|190.25|190.05|118703
1691059500000|2023-08-03 10:45:00|190.4|190.3|189.95|189.7|190.4|190.3|189.55|189.4|109569
1691059800000|2023-08-03 10:50:00|189.9|189.85|190.1|190|190.45|190.25|189.8|189.75|50273
1691060100000|2023-08-03 10:55:00|190.2|190.05|190.75|190.25|190.9|190.75|190.2|190.05|39552
1691060400000|2023-08-03 11:00:00|190.85|190.2|190.25|190.1|191|190.8|190.2|190.05|164598
1691060700000|2023-08-03 11:05:00|190.2|190.05|190.25|190.1|190.5|190.35|190|189.85|76436
1691061000000|2023-08-03 11:10:00|190.3|190.15|189.85|189.7|190.6|190.45|189.85|189.7|125967
1691061300000|2023-08-03 11:15:00|189.9|189.8|190|189.9|190.2|190.05|189.75|189.55|136076
1691061600000|2023-08-03 11:20:00|190.15|189.95|189.6|189.5|190.25|190.1|189.6|189.5|96803
1691061900000|2023-08-03 11:25:00|189.75|189.6|189.75|189.6|190|189.85|189.55|189.4|55568
1691062200000|2023-08-03 11:30:00|189.85|189.7|190.4|190.25|190.45|190.25|189.8|189.65|41891
1691062500000|2023-08-03 11:35:00|190.3|190.15|189.45|189.3|190.3|190.15|189.25|189.05|236419
1691062800000|2023-08-03 11:40:00|189.4|189.35|189.65|189.5|189.65|189.55|189.4|189.3|35487
1691063100000|2023-08-03 11:45:00|189.7|189.55|190.1|189.9|190.1|189.95|189.45|189.35|61796
1691063400000|2023-08-03 11:50:00|190.15|189.95|189.65|189.5|190.2|190.15|189.65|189.5|57708
1691063700000|2023-08-03 11:55:00|189.8|189.55|190.1|189.95|190.1|189.95|189.5|189.35|156462
1691064000000|2023-08-03 12:00:00|190.15|190|190.65|190.5|190.9|190.8|190.15|190|128934
1691064300000|2023-08-03 12:05:00|190.6|190.4|190.65|190.55|190.7|190.55|190.45|190.3|22016
1691064600000|2023-08-03 12:10:00|190.55|190.4|190.7|190.6|190.85|190.7|190.35|190.2|74419
1691064900000|2023-08-03 12:15:00|190.65|190.55|190.5|190.4|190.8|190.65|190.45|190.3|69965
1691065200000|2023-08-03 12:20:00|190.45|190.45|189.3|189.1|190.5|190.45|189.25|189.1|67914
1691065500000|2023-08-03 12:25:00|189.25|188.95|189|188.8|189.5|189.35|188.7|188.55|89341
1691065800000|2023-08-03 12:30:00|188.9|188.85|189.2|189.1|189.6|189.5|188.65|188.5|45776
1691066100000|2023-08-03 12:35:00|189.3|189.15|190.1|189.9|190.55|190.4|189.3|189.15|35040
1691066400000|2023-08-03 12:40:00|189.95|189.75|189.3|189.15|190|189.75|189.25|189.1|46087
1691066700000|2023-08-03 12:45:00|188.9|188.75|189.75|189.55|189.75|189.6|188.9|188.75|26737
1691067000000|2023-08-03 12:50:00|189.85|189.7|189.75|189.65|190.15|190|189.75|189.65|27772
1691067300000|2023-08-03 12:55:00|189.95|189.85|190.25|190.1|190.25|190.1|189.9|189.75|17217
1691067600000|2023-08-03 13:00:00|190.3|190.2|190.15|190|190.3|190.2|189.9|189.8|145022
1691067900000|2023-08-03 13:05:00|190.2|189.9|189.15|189|190.35|190.25|189.15|188.95|47802
1691068200000|2023-08-03 13:10:00|189|188.85|189.4|189.25|189.45|189.3|188.6|188.5|141674
1691068500000|2023-08-03 13:15:00|189.35|189.2|190.1|189.95|190.1|189.95|189.3|189.2|9581902
1691068800000|2023-08-03 13:20:00|190.15|190|189.15|189.05|190.15|190.05|189.05|188.9|61139
1691069100000|2023-08-03 13:25:00|189.35|189.15|189.45|189.35|189.5|189.35|189.15|189.05|157239
1691069400000|2023-08-03 13:30:00|189.55|189.4|190.6|190.5|190.6|190.5|189.5|189.4|190716
1691069700000|2023-08-03 13:35:00|190.55|190.45|189.85|189.75|190.6|190.5|189.8|189.7|66457
1691070000000|2023-08-03 13:40:00|189.75|189.7|189.5|189.45|189.8|189.7|189.5|189.4|36437
1691070300000|2023-08-03 13:45:00|189.55|189.35|189.45|189.35|189.55|189.35|188.7|188.6|124001
1691070600000|2023-08-03 13:50:00|189.4|189.25|189.85|189.75|190.25|190.1|189.4|189.25|179926
1691070900000|2023-08-03 13:55:00|190|189.9|190.05|189.9|190.1|190|189.5|189.4|139579
1691071200000|2023-08-03 14:00:00|190.2|190.05|190.7|190.55|190.95|190.8|189.9|189.8|168307
1691071500000|2023-08-03 14:05:00|190.65|190.5|190.8|190.7|190.95|190.8|190.55|190.45|79715
1691071800000|2023-08-03 14:10:00|190.95|190.85|190.65|190.55|191|190.9|190.6|190.5|94305
1691072100000|2023-08-03 14:15:00|190.55|190.5|189.65|189.55|190.75|190.65|189.6|189.55|73834
1691072400000|2023-08-03 14:20:00|189.6|189.5|190.05|189.95|190.4|190.3|189.45|189.4|47717
1691072700000|2023-08-03 14:25:00|190|190|189.4|189.3|190|190|189.4|189.3|35752
1691073000000|2023-08-03 14:30:00|189.5|189.35|190|189.9|190.3|190.25|189.35|189.25|109990
1691073300000|2023-08-03 14:35:00|189.95|189.85|189.35|189.2|190.05|190|189.35|189.2|71061
1691073600000|2023-08-03 14:40:00|189.4|189.25|190|189.85|190.25|190.1|189.2|189.1|140609
1691073900000|2023-08-03 14:45:00|189.95|189.8|190.6|190.5|190.65|190.55|189.75|189.6|141081
1691074200000|2023-08-03 14:50:00|190.65|190.55|190.6|190.55|191|190.95|190.6|190.5|137280
1691074500000|2023-08-03 14:55:00|190.65|190.6|190.6|190.5|191|190.9|190.45|190.4|145667
1691074800000|2023-08-03 15:00:00|190.55|190.55|190.75|190.65|190.75|190.65|190.55|190.4|108268
1691075100000|2023-08-03 15:05:00|190.7|190.6|190.95|190.85|191.05|190.95|190.3|190.15|265854
1691075400000|2023-08-03 15:10:00|191|190.9|191|190.95|191.05|190.95|190.75|190.7|183422
1691075700000|2023-08-03 15:15:00|190.95|190.9|192.1|192|192.1|192|190.9|190.85|195666
1691076000000|2023-08-03 15:20:00|192.05|192.05|191.85|191.75|192.15|192.1|191.65|191.6|486450
1691076300000|2023-08-03 15:25:00|191.9|191.8|191.65|191.45|192.4|192.3|191.65|191.45|577405
1691132400000|2023-08-04 07:00:00|193.6|192.9|194.2|193.9|194.5|194.3|193.15|192.8|469907
1691132700000|2023-08-04 07:05:00|194.7|193.95|194.4|194.05|195.75|195.55|193.8|193.55|432709
1691133000000|2023-08-04 07:10:00|194.45|194.1|193.25|193.05|194.85|194.55|193.25|193.05|110458
1691133300000|2023-08-04 07:15:00|193.15|192.95|194.05|193.8|194.6|194.4|193.15|192.95|208754
1691133600000|2023-08-04 07:20:00|193.95|193.75|193.95|193.8|194.15|194|193.8|193.65|86519
1691133900000|2023-08-04 07:25:00|194|193.85|194.6|194.5|194.85|194.7|193.9|193.7|141629
1691134200000|2023-08-04 07:30:00|194.65|194.55|195.35|195.25|195.8|195.65|194.55|194.45|409809
1691134500000|2023-08-04 07:35:00|195.45|195.35|195.25|195.1|195.8|195.6|194.95|194.75|199419
1691134800000|2023-08-04 07:40:00|195.2|195.2|195.2|195.05|195.45|195.3|195.05|194.9|529870
1691135100000|2023-08-04 07:45:00|195.05|194.9|195.1|194.95|195.4|195.2|194.9|194.8|462594
1691135400000|2023-08-04 07:50:00|195.15|195|195|194.9|195.3|195.15|194.95|194.8|135252
1691135700000|2023-08-04 07:55:00|194.95|195.05|194.95|194.85|195.4|195.25|194.95|194.8|635797
1691136000000|2023-08-04 08:00:00|195|194.9|194.8|194.65|195.15|195.05|194.75|194.65|173129
1691136300000|2023-08-04 08:05:00|194.85|194.7|195.15|195|195.2|195.05|194.8|194.7|291789
1691136600000|2023-08-04 08:10:00|195.1|194.95|195.85|195.75|195.85|195.75|195.1|194.95|227230
1691136900000|2023-08-04 08:15:00|195.9|195.8|195.55|195.45|196.05|195.95|195.5|195.4|208403
1691137200000|2023-08-04 08:20:00|195.6|195.5|196.05|195.9|196.05|195.95|195.55|195.45|180894
1691137500000|2023-08-04 08:25:00|196.25|196.15|195.5|195.25|196.5|196.35|195.5|195.25|139265
1691137800000|2023-08-04 08:30:00|195.45|195.2|195.4|195.3|195.55|195.45|195.3|195.2|95315
1691138100000|2023-08-04 08:35:00|195.5|195.4|195.45|195.3|195.75|195.7|195.4|195.3|193200
1691138400000|2023-08-04 08:40:00|195.5|195.35|195.85|195.8|196.15|196.05|195.5|195.35|81160
1691138700000|2023-08-04 08:45:00|195.9|195.85|196.15|196.1|196.25|196.15|195.9|195.85|261433
1691139000000|2023-08-04 08:50:00|196.2|196.05|196.2|196.1|196.25|196.15|196.05|195.95|170512
1691139300000|2023-08-04 08:55:00|196.15|196.05|197.25|197.15|197.3|197.15|196.15|196.05|195597
1691139600000|2023-08-04 09:00:00|197.35|197.2|196.8|196.75|197.35|197.2|196.8|196.75|203439
1691139900000|2023-08-04 09:05:00|197|196.9|197.3|197.15|197.3|197.15|196.8|196.7|81423
1691140200000|2023-08-04 09:10:00|197.25|197.3|197.2|197.1|197.85|197.7|197.2|197.1|105349
1691140500000|2023-08-04 09:15:00|197.1|197|197.95|197.85|197.95|197.85|197|196.85|235438
1691140800000|2023-08-04 09:20:00|197.9|197.8|198.15|198|198.4|198.25|197.8|197.7|306021
1691141100000|2023-08-04 09:25:00|198.1|197.95|198.3|198.15|198.8|198.7|198.1|197.95|316239
1691141400000|2023-08-04 09:30:00|198.25|198.2|198.45|198.35|198.45|198.35|198|197.85|126751
1691141700000|2023-08-04 09:35:00|198.35|198.25|197.9|197.8|198.35|198.25|197.8|197.7|124637
1691142000000|2023-08-04 09:40:00|197.85|197.75|198.35|198.15|198.4|198.25|197.85|197.7|102299
1691142300000|2023-08-04 09:45:00|198.3|198.2|198.3|198.2|198.65|198.55|198.05|198|85951
1691142600000|2023-08-04 09:50:00|198.4|198.25|198.35|198.25|198.6|198.55|198.3|198.15|237048
1691142900000|2023-08-04 09:55:00|198.4|198.3|198.35|198.25|198.55|198.4|198.15|198.05|158881
1691143200000|2023-08-04 10:00:00|198.3|198.15|198.45|198.35|198.45|198.4|198.2|198.1|116528
1691143500000|2023-08-04 10:05:00|198.4|198.3|198.75|198.65|198.8|198.65|197.95|197.9|68014
1691143800000|2023-08-04 10:10:00|198.7|198.6|198.85|198.75|198.85|198.75|198.55|198.45|82349
1691144100000|2023-08-04 10:15:00|198.95|198.8|199.35|199.2|199.65|199.6|198.8|198.7|683608
1691144400000|2023-08-04 10:20:00|199.3|199.3|198.95|198.8|199.5|199.35|198.95|198.8|217106
1691144700000|2023-08-04 10:25:00|199.05|198.9|199.3|199.25|199.3|199.25|199|198.9|166795
1691145000000|2023-08-04 10:30:00|199.35|199.3|199.45|199.35|199.45|199.35|199.25|199.2|329670
1691145300000|2023-08-04 10:35:00|199.3|199.2|199.25|199.1|199.7|199.6|199.05|199|99752
1691145600000|2023-08-04 10:40:00|199.3|199.15|199.7|199.65|199.8|199.7|199.05|198.95|282777
1691145900000|2023-08-04 10:45:00|199.75|199.7|199.75|199.6|199.8|199.75|199.55|199.5|235042
1691146200000|2023-08-04 10:50:00|199.7|199.65|199.75|199.65|199.95|199.9|199.55|199.5|314576
1691146500000|2023-08-04 10:55:00|199.7|199.6|199.65|199.5|199.75|199.7|199.6|199.45|190216
1691146800000|2023-08-04 11:00:00|199.6|199.45|199.75|199.6|199.8|199.65|199.6|199.45|207512
1691147100000|2023-08-04 11:05:00|199.7|199.55|199.8|199.75|199.85|199.8|199.65|199.55|165632
1691147400000|2023-08-04 11:10:00|199.7|199.7|199.8|199.7|199.8|199.75|199.7|199.65|160446
1691147700000|2023-08-04 11:15:00|199.75|199.75|199.95|199.85|199.95|199.9|199.75|199.7|302809
1691148000000|2023-08-04 11:20:00|200.1|199.9|199.85|199.75|200.3|200.1|199.8|199.65|516586
1691148300000|2023-08-04 11:25:00|200|199.9|200.9|200.7|200.9|200.7|200|199.9|569774
1691148600000|2023-08-04 11:30:00|200.8|200.8|200.6|200.4|200.8|200.8|200.2|200.1|178622
1691148900000|2023-08-04 11:35:00|200.5|200.5|201|200.8|201|200.8|200.5|200.4|197463
1691149200000|2023-08-04 11:40:00|200.8|200.7|200.3|200.2|201.2|201.1|200.3|200.2|635021
1691149500000|2023-08-04 11:45:00|200.2|200|200.2|200.1|200.4|200.2|200.1|200|325628
1691149800000|2023-08-04 11:50:00|200.3|200.2|200.5|200.3|200.8|200.6|200.2|200|163433
1691150100000|2023-08-04 11:55:00|200.6|200.4|200.9|200.8|201|200.8|200.5|200.3|308490
1691150400000|2023-08-04 12:00:00|200.8|200.7|200.4|200.2|200.9|200.7|200.3|200.1|109466
1691150700000|2023-08-04 12:05:00|200.5|200.3|200.9|200.8|201.3|201.1|200.4|200.3|111923
1691151000000|2023-08-04 12:10:00|201|200.7|200.7|200.5|201|200.9|200.5|200.4|165803
1691151300000|2023-08-04 12:15:00|200.8|200.6|201.1|201|201.1|201|200.8|200.6|91310
1691151600000|2023-08-04 12:20:00|201|200.9|201.2|201|201.4|201.2|200.8|200.6|320648
1691151900000|2023-08-04 12:25:00|201.1|201.1|201.3|201.1|201.4|201.2|200.9|200.7|444263
1691152200000|2023-08-04 12:30:00|201.5|201|201.8|201.7|202|201.9|201|200.8|293274
1691152500000|2023-08-04 12:35:00|201.9|201.8|201.4|201.3|202|201.8|201.1|201|295571
1691152800000|2023-08-04 12:40:00|201.5|201.4|201.7|201.5|202|201.9|201.5|201.4|271889
1691153100000|2023-08-04 12:45:00|201.8|201.6|201.2|201.1|201.8|201.6|201.1|201|203958
1691153400000|2023-08-04 12:50:00|201.3|201|202|201.8|202.2|202.1|201.2|201|214150
1691153700000|2023-08-04 12:55:00|201.9|201.7|202|201.8|202.1|202|201.8|201.6|139126
1691154000000|2023-08-04 13:00:00|202.1|201.9|202.2|202|202.2|202|202|201.8|287698
1691154300000|2023-08-04 13:05:00|202.3|202.1|202.2|202.1|203|202.9|202|201.9|359510
1691154600000|2023-08-04 13:10:00|202.3|202|202.5|202.3|202.7|202.5|202.2|202|134258
1691154900000|2023-08-04 13:15:00|202.4|202.2|203.2|203|203.2|203|202|201.9|114688
1691155200000|2023-08-04 13:20:00|203.1|203.1|203.6|203.4|203.7|203.5|203|202.9|311705
1691155500000|2023-08-04 13:25:00|203.7|203.5|203.3|203.1|203.9|203.7|203.2|203.1|308201
1691155800000|2023-08-04 13:30:00|203.2|203.2|204.4|204.3|204.4|204.3|203.2|203.2|330841
1691156100000|2023-08-04 13:35:00|204.6|204.4|204.1|203.9|204.9|204.7|203.4|203.2|187723
1691156400000|2023-08-04 13:40:00|204.2|204|203.8|203.7|204.6|204.4|203|202.9|249905
1691156700000|2023-08-04 13:45:00|203.9|203.8|203.6|203.4|204.4|204.2|203.4|203.2|267517
1691157000000|2023-08-04 13:50:00|203.5|203.3|203.3|203.1|203.7|203.5|202.3|202.1|454017
1691157300000|2023-08-04 13:55:00|203.4|203.2|202.4|202.2|203.4|203.3|202.2|202.1|298897
1691157600000|2023-08-04 14:00:00|202.5|202.3|202.2|202.1|202.7|202.5|201.9|201.7|297687
1691157900000|2023-08-04 14:05:00|202.3|202|202.4|202.2|203|202.9|202.3|202|321617
1691158200000|2023-08-04 14:10:00|202.5|202.3|202.9|202.8|203.2|203.1|202.5|202.3|527243
1691158500000|2023-08-04 14:15:00|203|202.9|203.2|203|203.2|203.1|202.8|202.7|702535
1691158800000|2023-08-04 14:20:00|203.3|203.1|203.5|203.3|203.6|203.4|203|202.9|276747
1691159100000|2023-08-04 14:25:00|203.4|203.4|203.5|203.3|203.8|203.6|203.1|202.9|432564
1691159400000|2023-08-04 14:30:00|203.3|203.2|203.4|203.3|203.5|203.4|203|202.9|238191
1691159700000|2023-08-04 14:35:00|203.3|203.2|203.1|202.9|203.5|203.4|203.1|202.9|133889
1691160000000|2023-08-04 14:40:00|203.2|203|203.3|203.2|203.3|203.2|203.2|202.9|168392
1691160300000|2023-08-04 14:45:00|203.2|203.1|203.9|203.7|203.9|203.8|203.2|203.1|313247
1691160600000|2023-08-04 14:50:00|204|203.8|203.9|203.8|204|203.9|203.7|203.5|394280
1691160900000|2023-08-04 14:55:00|204|203.7|204.3|204.2|204.4|204.3|204|203.7|250172
1691161200000|2023-08-04 15:00:00|204.4|204.3|204|203.9|204.4|204.3|203.9|203.8|255298
1691161500000|2023-08-04 15:05:00|204.1|203.8|204.2|204.1|204.4|204.3|204.1|203.8|313490
1691161800000|2023-08-04 15:10:00|204.3|204.2|205|204.8|205.2|205.1|204.3|204.2|586232
1691162100000|2023-08-04 15:15:00|205.1|204.9|205.7|205.5|205.8|205.6|204.8|204.6|593422
1691162400000|2023-08-04 15:20:00|205.6|205.6|205.2|205.1|205.9|205.8|205.2|205|459540
1691162700000|2023-08-04 15:25:00|205.3|205.2|204.9|204.7|205.3|205.2|204.9|204.7|606304
1691391600000|2023-08-07 07:00:00|207.8|207.2|207.5|207.2|208.9|208.6|207.4|207|584258
1691391900000|2023-08-07 07:05:00|207.6|207.3|206.8|206.6|208.2|207.8|206.7|206.5|396685
1691392200000|2023-08-07 07:10:00|206.6|206.3|206.1|205.8|207.4|207.2|206.1|205.8|218861
1691392500000|2023-08-07 07:15:00|205.9|205.7|207.6|207.4|207.6|207.4|205.4|205.1|531488
1691392800000|2023-08-07 07:20:00|207.5|207.2|206.8|206.7|207.5|207.4|206.6|206.3|260750
1691393100000|2023-08-07 07:25:00|206.7|206.6|206.4|206.2|206.8|206.6|206.2|205.9|155643
1691393400000|2023-08-07 07:30:00|206.3|205.9|206.9|206.6|206.9|206.7|205.7|205.5|297522
1691393700000|2023-08-07 07:35:00|206.6|206.4|206.5|206.3|206.7|206.5|205.9|205.7|97079
1691394000000|2023-08-07 07:40:00|206.6|206.4|207.2|207|207.3|207.1|206.5|206.3|186810
1691394300000|2023-08-07 07:45:00|207.1|207.1|206.3|206.1|207.1|207.1|206.1|205.8|132735
1691394600000|2023-08-07 07:50:00|206.5|206.2|208|207.9|208.2|208|206.5|206.2|174939
1691394900000|2023-08-07 07:55:00|207.9|207.8|208.9|208.7|208.9|208.7|207.8|207.7|186435
1691395200000|2023-08-07 08:00:00|208.8|208.8|208|207.8|209.3|209.1|207.8|207.6|238905
1691395500000|2023-08-07 08:05:00|208.1|207.7|209|208.8|209.3|209.1|208.1|207.7|227798
1691395800000|2023-08-07 08:10:00|208.9|208.6|208.5|208.3|208.9|208.8|208.4|208.3|74164
1691396100000|2023-08-07 08:15:00|208.4|208.2|208.6|208.4|208.9|208.8|208.3|208.2|125416
1691396400000|2023-08-07 08:20:00|208.5|208.3|209.4|209.2|209.4|209.2|208.5|208.3|107099
1691396700000|2023-08-07 08:25:00|209.3|209.1|209.1|208.9|209.3|209.2|209|208.8|184916
1691397000000|2023-08-07 08:30:00|209|209|209.2|209|209.4|209.3|209|208.8|310797
1691397300000|2023-08-07 08:35:00|209.3|209.1|209.2|209.1|210.2|210|209.1|208.9|201867
1691397600000|2023-08-07 08:40:00|209.6|209|209.5|209.3|210.1|210|209.5|209|1299169
1691397900000|2023-08-07 08:45:00|209.4|209.2|209.3|209.1|209.5|209.4|209.3|209.1|104503
1691398200000|2023-08-07 08:50:00|209.4|209.2|210.6|210.4|210.6|210.5|209.4|209.1|883881
1691398500000|2023-08-07 08:55:00|210.5|210.3|210.3|210.1|210.5|210.3|210.1|209.9|215526
1691398800000|2023-08-07 09:00:00|210.4|210.2|210.5|210.4|210.7|210.5|210.2|210|150847
1691399100000|2023-08-07 09:05:00|210.3|210.3|210.5|210.3|210.5|210.4|210.1|209.9|190865
1691399400000|2023-08-07 09:10:00|210.6|210.4|210.2|210|211.1|210.9|210.2|210|172691
1691399700000|2023-08-07 09:15:00|210.1|210.1|210.2|210|210.5|210.4|210|209.9|130002
1691400000000|2023-08-07 09:20:00|210.3|210.1|210.4|210.2|210.4|210.2|210.3|210|114885
1691400300000|2023-08-07 09:25:00|210.3|210.1|210|209.8|210.3|210.1|209.9|209.7|159191
1691400600000|2023-08-07 09:30:00|209.9|209.9|209.7|209.6|210|209.9|209.5|209.3|726614
1691400900000|2023-08-07 09:35:00|209.9|209.7|210.2|210|210.4|210.2|209.9|209.7|554365
1691401200000|2023-08-07 09:40:00|209.9|209.8|209.5|209.4|210|209.9|209.5|209.4|251028
1691401500000|2023-08-07 09:45:00|209.6|209.5|210.2|210|210.5|210.4|209.6|209.5|104406
1691401800000|2023-08-07 09:50:00|210.1|210.1|210.1|209.9|210.2|210.1|210.1|209.9|100407
1691402100000|2023-08-07 09:55:00|210.2|210|209.7|209.5|210.2|210.1|209.7|209.5|97077
1691402400000|2023-08-07 10:00:00|209.6|209.6|209.8|209.7|209.9|209.7|209.5|209.4|42097
1691402700000|2023-08-07 10:05:00|209.9|209.8|209.6|209.5|210|209.8|209.6|209.5|104172
1691403000000|2023-08-07 10:10:00|209.7|209.6|209.9|209.7|209.9|209.8|209.6|209.5|156900
1691403300000|2023-08-07 10:15:00|209.8|209.6|210|209.8|210.2|210.1|209.8|209.6|36193
1691403600000|2023-08-07 10:20:00|209.8|209.6|209.8|209.6|209.8|209.6|209.6|209.4|53570
1691403900000|2023-08-07 10:25:00|209.7|209.5|209.2|209|209.8|209.6|209.2|209|62915
1691404200000|2023-08-07 10:30:00|209.1|208.9|209.4|209.2|209.5|209.3|208.8|208.7|92866
1691404500000|2023-08-07 10:35:00|209.3|209.1|209.4|209.2|209.4|209.2|209.2|209.1|82762
1691404800000|2023-08-07 10:40:00|209.3|209.1|209.3|209.2|209.4|209.3|209.2|209.1|88294
1691405100000|2023-08-07 10:45:00|209.4|209.3|209.3|209.2|209.4|209.3|209.2|209.1|74742
1691405400000|2023-08-07 10:50:00|209.2|209.1|209.2|209|209.3|209.1|209.1|209|99667
1691405700000|2023-08-07 10:55:00|209.1|209.1|209.2|209.1|209.3|209.2|209.1|209|67247
1691406000000|2023-08-07 11:00:00|209.3|209.2|209.7|209.5|209.8|209.6|209.2|209.1|93620
1691406300000|2023-08-07 11:05:00|209.6|209.6|209.8|209.7|209.8|209.7|209.6|209.5|54962
1691406600000|2023-08-07 11:10:00|209.9|209.8|210.1|209.9|210.2|210|209.9|209.8|58697
1691406900000|2023-08-07 11:15:00|210|210|210.1|209.9|210.1|210|210|209.9|62957
1691407200000|2023-08-07 11:20:00|209.9|209.7|209.6|209.4|209.9|209.7|209.6|209.4|81600
1691407500000|2023-08-07 11:25:00|209.8|209.6|209.8|209.6|209.8|209.7|209.6|209.5|37445
1691407800000|2023-08-07 11:30:00|209.7|209.7|210.1|210|210.1|210|209.7|209.5|43873
1691408100000|2023-08-07 11:35:00|210|209.9|209.9|209.7|210|209.9|209.9|209.7|66099
1691408400000|2023-08-07 11:40:00|209.8|209.8|209.6|209.4|209.9|209.8|209.4|209.2|57171
1691408700000|2023-08-07 11:45:00|209.5|209.5|209.9|209.8|209.9|209.8|209.5|209.4|49306
1691409000000|2023-08-07 11:50:00|210|209.7|210.1|210|210.1|210|209.9|209.7|47724
1691409300000|2023-08-07 11:55:00|210|209.9|210|209.9|210.2|210.1|209.9|209.8|232734
1691409600000|2023-08-07 12:00:00|209.9|209.8|210.1|209.9|210.1|209.9|209.8|209.7|45152
1691409900000|2023-08-07 12:05:00|210|209.8|210.2|210|210.2|210|209.9|209.8|16190
1691410200000|2023-08-07 12:10:00|210.1|209.9|210|209.9|210.1|210|210|209.8|41011
1691410500000|2023-08-07 12:15:00|209.9|209.8|209.8|209.6|209.9|209.8|209.8|209.6|29153
1691410800000|2023-08-07 12:20:00|209.7|209.7|209.7|209.6|209.7|209.7|209.7|209.6|44475
1691411100000|2023-08-07 12:25:00|209.6|209.4|209.5|209.3|209.6|209.4|209.3|209.2|52002
1691411400000|2023-08-07 12:30:00|209.6|209.4|210|209.9|210.3|210.2|209.6|209.4|64499
1691411700000|2023-08-07 12:35:00|210.2|209.8|210.3|210.1|210.4|210.2|210.2|209.8|24880
1691412000000|2023-08-07 12:40:00|210.2|210|210.2|210|210.2|210.1|210.1|209.9|51108
1691412300000|2023-08-07 12:45:00|210.1|210.1|210.3|210.2|210.4|210.2|210.1|210.1|72190
1691412600000|2023-08-07 12:50:00|210.4|210.3|210.2|210.1|210.7|210.5|209.9|209.7|105287
1691412900000|2023-08-07 12:55:00|210.1|210|210.3|210.2|210.4|210.2|210.1|210|453420
1691413200000|2023-08-07 13:00:00|210.2|210.1|210.2|210.1|210.5|210.4|210|209.9|84873
1691413500000|2023-08-07 13:05:00|210.3|210|211|210.8|211|210.9|210.2|210|100960
1691413800000|2023-08-07 13:10:00|210.8|210.7|211.2|211|211.2|211|210.8|210.7|67891
1691414100000|2023-08-07 13:15:00|211.1|210.8|209.9|209.7|211.1|210.8|209.9|209.7|189924
1691414400000|2023-08-07 13:20:00|209.8|209.4|209.9|209.8|210.3|210.1|209.6|209.4|61278
1691414700000|2023-08-07 13:25:00|209.8|209.7|209.9|209.7|210.2|210|209.7|209.5|65654
1691415000000|2023-08-07 13:30:00|210|209.8|210.1|210|210.3|210.2|209.8|209.7|201922
1691415300000|2023-08-07 13:35:00|210|209.9|210.3|210.1|210.9|210.7|210|209.8|143379
1691415600000|2023-08-07 13:40:00|210.2|210|210|209.8|210.4|210.2|209.9|209.8|354824
1691415900000|2023-08-07 13:45:00|209.9|209.9|210|209.9|210.5|210.3|209.9|209.8|109492
1691416200000|2023-08-07 13:50:00|210.1|210|210.2|210.1|210.4|210.3|209.9|209.7|74594
1691416500000|2023-08-07 13:55:00|210.1|210|209.8|209.7|210.1|210.1|209.6|209.5|104939
1691416800000|2023-08-07 14:00:00|209.7|209.6|210.1|209.9|210.1|210|209.7|209.6|186734
1691417100000|2023-08-07 14:05:00|210|209.8|210.1|209.9|210.4|210.3|210|209.8|55632
1691417400000|2023-08-07 14:10:00|210|210|210|209.9|210.1|210|209.8|209.7|82966
1691417700000|2023-08-07 14:15:00|210.1|209.8|209.9|209.7|210.3|210.1|209.9|209.7|90186
1691418000000|2023-08-07 14:20:00|210|209.8|210.1|210|210.2|210.1|210|209.8|124373
1691418300000|2023-08-07 14:25:00|210|209.9|210.1|209.9|210.2|210|209.9|209.8|96845
1691418600000|2023-08-07 14:30:00|210|209.8|210.1|209.9|210.4|210.2|209.6|209.4|169367
1691418900000|2023-08-07 14:35:00|210|210|210.1|210|210.2|210|209.9|209.8|62797
1691419200000|2023-08-07 14:40:00|210.2|210.1|210.1|210|210.2|210.1|210.1|209.9|72509
1691419500000|2023-08-07 14:45:00|210|209.9|210|209.9|210|209.9|210|209.9|32435
1691419800000|2023-08-07 14:50:00|210.1|210|210.1|209.9|210.4|210.2|210|209.9|137979
1691420100000|2023-08-07 14:55:00|210|210|210.1|210|210.2|210.1|210|209.9|92972
1691420400000|2023-08-07 15:00:00|210|209.9|210.2|210|210.2|210|209.9|209.8|102490
1691420700000|2023-08-07 15:05:00|210.1|210.1|210|209.9|210.1|210.1|209.7|209.6|88517
1691421000000|2023-08-07 15:10:00||209.8||209.9||209.9||209.8|105362
1691421300000|2023-08-07 15:15:00|209.9|209.8|209.9|209.7|209.9|209.9|209.6|209.5|125101
1691421600000|2023-08-07 15:20:00|210|209.8|210|209.9|210|209.9|209.9|209.8|157103
1691421900000|2023-08-07 15:25:00|209.9|209.8|210|209.8|210|209.9|209.9|209.7|186306
1691478000000|2023-08-08 07:00:00|207.8|207.1|208.9|208.5|209.4|208.9|206.8|206.1|719787
1691478300000|2023-08-08 07:05:00|209.1|208.6|207.5|207.2|209.2|208.7|207.5|207.2|72637
1691478600000|2023-08-08 07:10:00|207.4|207.1|206|205.6|207.5|207.4|205.9|205.6|270824
1691478900000|2023-08-08 07:15:00|205.9|205.7|207.1|207|207.1|207|205.9|205.7|160767
1691479200000|2023-08-08 07:20:00|207.2|206.9|207.8|207.5|207.9|207.7|207.2|206.8|190629
1691479500000|2023-08-08 07:25:00|207.9|207.6|207.7|207.5|207.9|207.8|207.6|207.4|127864
1691479800000|2023-08-08 07:30:00|207.2|207.1|207.4|207.2|207.4|207.2|207|206.8|77566
1691480100000|2023-08-08 07:35:00|207.5|207.3|206.3|206.2|207.6|207.4|206.2|206|333832
1691480400000|2023-08-08 07:40:00|206.2|206.1|206.8|206.6|206.8|206.7|206.1|205.8|98399
1691480700000|2023-08-08 07:45:00|206.7|206.5|206.2|206.1|206.7|206.6|206.2|206|49071
1691481000000|2023-08-08 07:50:00|206.1|206|206|205.8|206.1|206|205.4|205.3|133118
1691481300000|2023-08-08 07:55:00|206.1|205.9|206.1|205.9|206.2|206.1|205.9|205.8|65808
1691481600000|2023-08-08 08:00:00|206|205.8|205.4|205.2|206.1|205.8|205.2|205|208654
1691481900000|2023-08-08 08:05:00|205.5|205.3|205.6|205.5|206.4|206.3|205.5|205.3|192565
1691482200000|2023-08-08 08:10:00|205.7|205.6|205.4|205.3|206|205.8|205.4|205.2|133031
1691482500000|2023-08-08 08:15:00|205.5|205.1|204.5|204.3|205.5|205.3|204.4|204.3|195283
1691482800000|2023-08-08 08:20:00|204.6|204.4|204.5|204.4|204.7|204.6|204.3|204.2|324550
1691483100000|2023-08-08 08:25:00|204.6|204.5|204.7|204.5|205|204.8|204.4|204.3|59118
1691483400000|2023-08-08 08:30:00|204.6|204.4|203.4|203.3|204.6|204.4|203.4|203.2|246825
1691483700000|2023-08-08 08:35:00|203.5|203.2|204.6|204.4|204.8|204.5|203.4|203.2|234959
1691484000000|2023-08-08 08:40:00|204.3|204|204.7|204.6|204.8|204.7|204.2|204|110766
1691484300000|2023-08-08 08:45:00|204.8|204.5|205|204.9|205.9|205.7|204.7|204.5|65331
1691484600000|2023-08-08 08:50:00|204.9|204.8|205.2|205|205.3|205.1|204.7|204.6|119171
1691484900000|2023-08-08 08:55:00|205.1|204.9|205.6|205.4|205.6|205.4|204.9|204.8|108945
1691485200000|2023-08-08 09:00:00|205.5|205.5|205.7|205.6|206|205.8|205.5|205.4|87433
1691485500000|2023-08-08 09:05:00|205.5|205.4|205.7|205.5|205.7|205.6|205.3|205.1|137269
1691485800000|2023-08-08 09:10:00|205.6|205.3|204.7|204.6|205.6|205.3|204.7|204.6|110871
1691486100000|2023-08-08 09:15:00|204.8|204.7|205.1|204.9|205.2|205.1|204.7|204.7|172237
1691486400000|2023-08-08 09:20:00|205|205|204.5|204.4|205.3|205.1|204.5|204.4|76583
1691486700000|2023-08-08 09:25:00|204.6|204.3|204.7|204.6|204.7|204.6|204.5|204.3|102267
1691487000000|2023-08-08 09:30:00|204.6|204.5|205.3|205.2|205.3|205.2|204.6|204.5|84308
1691487300000|2023-08-08 09:35:00|205.2|205.1|205.5|205.4|205.5|205.4|205.1|205|21468
1691487600000|2023-08-08 09:40:00|205.4|205.3|205.7|205.6|205.7|205.6|205.4|205.3|44768
1691487900000|2023-08-08 09:45:00|205.8|205.5|205.4|205.3|205.9|205.8|205.4|205.3|65305
1691488200000|2023-08-08 09:50:00|205.5|205.4|205.6|205.4|205.7|205.5|205.4|205.3|46749
1691488500000|2023-08-08 09:55:00|205.7|205.5|206.2|206.1|206.2|206.1|205.7|205.5|47391
1691488800000|2023-08-08 10:00:00|206.1|206|204.9|204.7|206.2|206|204.8|204.6|95948
1691489100000|2023-08-08 10:05:00|204.8|204.6|205.1|204.9|205.1|204.9|204.8|204.6|60003
1691489400000|2023-08-08 10:10:00|205|204.8|204.5|204.4|205|204.8|204.5|204.4|76020
1691489700000|2023-08-08 10:15:00|204.6|204.5|205.4|205.2|205.5|205.3|204.4|204.3|117988
1691490000000|2023-08-08 10:20:00|205.3|205|206.7|206.5|206.7|206.5|205.1|205|73052
1691490300000|2023-08-08 10:25:00|206.8|206.6|206.3|206.1|206.8|206.6|206.2|206.1|48882
1691490600000|2023-08-08 10:30:00|206.2|205.9|206.3|206.1|206.3|206.1|206|205.8|31641
1691490900000|2023-08-08 10:35:00|206.4|206.2|206.7|206.5|207|206.8|206.3|206.2|54241
1691491200000|2023-08-08 10:40:00|206.6|206.6|207.4|207.2|207.4|207.2|206.6|206.5|84663
1691491500000|2023-08-08 10:45:00|207.3|207|206.3|206.2|207.4|207|206.3|206.1|39953
1691491800000|2023-08-08 10:50:00|206.6|206.4|206.2|206|206.6|206.4|206|205.9|38149
1691492100000|2023-08-08 10:55:00|206.1|205.9|206.3|206.1|206.4|206.2|206.1|205.9|41301
1691492400000|2023-08-08 11:00:00|206.2|206|206.4|206.2|206.4|206.3|206|205.9|60838
1691492700000|2023-08-08 11:05:00|206.3|206.1|206.3|206.1|206.4|206.2|206|205.8|57692
1691493000000|2023-08-08 11:10:00|206.2|206|206.1|205.9|206.2|206.1|206|205.8|40638
1691493300000|2023-08-08 11:15:00|206|206|205.3|205.1|206|206|205.3|205.1|35938
1691493600000|2023-08-08 11:20:00|205.2|205|205.2|205.1|205.4|205.3|205.2|205|23323
1691493900000|2023-08-08 11:25:00|205.5|205.3|206.2|206|206.3|206.1|205.4|205.3|55856
1691494200000|2023-08-08 11:30:00|206.1|205.9|206.1|206|206.2|206.1|206|205.9|68140
1691494500000|2023-08-08 11:35:00|206|205.9|206.1|206|206.2|206|206|205.9|30643
1691494800000|2023-08-08 11:40:00|206.2|206.1|206.4|206.3|206.4|206.3|206.2|206|59313
1691495100000|2023-08-08 11:45:00|206.5|206.4|206|205.9|206.6|206.4|206|205.9|25116
1691495400000|2023-08-08 11:50:00|206.1|206|206.2|206.1|206.2|206.1|206|205.9|32447
1691495700000|2023-08-08 11:55:00|206.1|206|206.9|206.8|206.9|206.8|206.1|206|42146
1691496000000|2023-08-08 12:00:00|206.8|206.7|206.3|206.2|206.9|206.7|206.2|206|41461
1691496300000|2023-08-08 12:05:00|206|205.9|205.7|205.6|206.1|206|205.6|205.5|43502
1691496600000|2023-08-08 12:10:00|205.6|205.5|204.9|204.7|205.9|205.8|204.6|204.5|37916
1691496900000|2023-08-08 12:15:00|204.8|204.9|204.9|204.8|205.2|205|204.8|204.7|43229
1691497200000|2023-08-08 12:20:00|205.2|205.1|205.5|205.4|205.8|205.6|205.2|205.1|38209
1691497500000|2023-08-08 12:25:00|205.7|205.5|205.8|205.6|205.8|205.7|205.5|205.4|24010
1691497800000|2023-08-08 12:30:00|205.7|205.7|206|205.8|206.1|206|205.7|205.6|25237
1691498100000|2023-08-08 12:35:00|205.9|205.9|206.6|206.4|206.6|206.4|205.9|205.9|31256
1691498400000|2023-08-08 12:40:00|206.7|206.5|206.3|206.1|206.7|206.6|205.9|205.8|90363
1691498700000|2023-08-08 12:45:00|206.2|206.2|206.6|206.4|207.1|206.9|206.2|206.1|56385
1691499000000|2023-08-08 12:50:00|206.5|206.5|206.5|206.3|206.8|206.7|205.7|205.6|46995
1691499300000|2023-08-08 12:55:00|206.4|206.2|206.3|206.1|206.6|206.4|206.2|206.1|73826
1691499600000|2023-08-08 13:00:00|206.2|206.2|206.8|206.6|207|206.8|206.1|206|50045
1691499900000|2023-08-08 13:05:00|206.9|206.7|206.5|206.3|206.9|206.7|206.4|206.2|49715
1691500200000|2023-08-08 13:10:00|206.4|206.4|206.5|206.4|206.6|206.4|205.9|205.7|54202
1691500500000|2023-08-08 13:15:00|206.4|206.3|207.2|207|207.2|207|206.4|206.3|35333
1691500800000|2023-08-08 13:20:00|207.1|206.9|207.5|207.4|207.7|207.5|207.1|206.9|135356
1691501100000|2023-08-08 13:25:00|207.4|207.3|207.4|207.2|207.7|207.6|207.2|207|75925
1691501400000|2023-08-08 13:30:00|207.3|207.3|207|206.9|207.6|207.4|206.9|206.8|110702
1691501700000|2023-08-08 13:35:00|207.1|207|207|206.8|207.4|207.3|207|206.8|40232
1691502000000|2023-08-08 13:40:00|206.9|206.9|206.7|206.6|207.1|207|206.6|206.5|51309
1691502300000|2023-08-08 13:45:00|206.8|206.7|206.6|206.5|206.8|206.7|206.4|206.3|50967
1691502600000|2023-08-08 13:50:00|206.5|206.4|206.5|206.4|206.6|206.5|206.4|206.2|55126
1691502900000|2023-08-08 13:55:00|206.6|206.5|206.3|206.1|206.6|206.5|206.1|206|35445
1691503200000|2023-08-08 14:00:00|206.2|206|206.2|206.1|206.2|206.1|206.1|206|67048
1691503500000|2023-08-08 14:05:00|206.4|206.2|206.2|206.1|206.4|206.2|206.2|206.1|33601
1691503800000|2023-08-08 14:10:00|206.1|206|205.9|205.8|206.1|206|205.9|205.8|52069
1691504100000|2023-08-08 14:15:00|206|205.9|206.3|206.2|206.3|206.2|206|205.9|40401
1691504400000|2023-08-08 14:20:00|206.2|206.1|206.1|206|206.2|206.1|206.1|206|30203
1691504700000|2023-08-08 14:25:00|206.3|206.2|206.3|206.2|206.3|206.2|206.2|206.1|59271
1691505000000|2023-08-08 14:30:00|206.4|206.3|206.3|206.2|206.5|206.3|206.2|206.1|52909
1691505300000|2023-08-08 14:35:00|206.2|206.1|206.1|206|206.2|206.2|206|205.9|29697
1691505600000|2023-08-08 14:40:00|206.2|206.1|206.8|206.7|206.9|206.7|206.2|206.1|32652
1691505900000|2023-08-08 14:45:00|206.9|206.8|206.4|206.2|206.9|206.8|206.3|206.2|66395
1691506200000|2023-08-08 14:50:00|206.3|206.3|207.1|207|207.2|207|206.3|206.3|56265
1691506500000|2023-08-08 14:55:00|207|206.8|206.9|206.8|207|206.9|206.8|206.7|108262
1691506800000|2023-08-08 15:00:00|206.8|206.7|206.4|206.3|206.8|206.7|206.4|206.2|29376
1691507100000|2023-08-08 15:05:00|206.6|206.4|206.2|206.1|206.6|206.4|206.1|205.9|64970
1691507400000|2023-08-08 15:10:00|206.1|206|206.1|206|206.2|206|205.8|205.7|42929
1691507700000|2023-08-08 15:15:00|206|205.9|205.9|205.8|206.1|206|205.8|205.6|56399
1691508000000|2023-08-08 15:20:00|206|205.7|206|205.9|206.1|206|205.9|205.7|69609
1691508300000|2023-08-08 15:25:00|206.1|206|206|205.9|206.2|206|205.9|205.8|132589
1691564400000|2023-08-09 07:00:00|207.7|207.1|209.7|209.5|209.7|209.5|207|206.6|834874
1691564700000|2023-08-09 07:05:00|209.6|209.3|207.5|207.1|209.7|209.4|207.5|207.1|72921
1691565000000|2023-08-09 07:10:00|207.4|207.2|207.3|207|207.5|207.3|206.9|206.6|65582
1691565300000|2023-08-09 07:15:00|207.5|207.2|206.7|206.4|207.5|207.2|206.6|206.3|131015
1691565600000|2023-08-09 07:20:00|206.8|206.7|207|206.7|207.1|207|206.2|206.1|64593
1691565900000|2023-08-09 07:25:00|207.1|206.8|207.1|207|207.8|207.6|206.9|206.7|55844
1691566200000|2023-08-09 07:30:00|207.3|207.1|207.4|207.1|207.6|207.4|207.1|206.8|36868
1691566500000|2023-08-09 07:35:00|207.6|207.2|207.6|207.4|207.9|207.8|207.6|207.2|45950
1691566800000|2023-08-09 07:40:00|207.4|207.2|206.4|206.1|207.4|207.2|206.3|206.1|41961
1691567100000|2023-08-09 07:45:00|206.3|206.2|207.1|206.9|207.4|207.2|206.3|206.1|87944
1691567400000|2023-08-09 07:50:00|207.2|207|206.4|206.1|207.3|207.1|206.3|206.1|75060
1691567700000|2023-08-09 07:55:00|206.5|206.2|207.3|207.1|207.5|207.4|206.5|206.2|82470
1691568000000|2023-08-09 08:00:00|207.4|207.2|207.4|207.2|207.7|207.5|207.4|207.2|23754
1691568300000|2023-08-09 08:05:00|207.6|207.3|207.9|207.7|207.9|207.7|207.6|207.3|44351
1691568600000|2023-08-09 08:10:00|208|207.8|208.2|208|208.4|208.2|208|207.8|70372
1691568900000|2023-08-09 08:15:00|208.1|208.3|208.6|208.4|208.7|208.5|208.1|208.2|29600
1691569200000|2023-08-09 08:20:00|208.7|208.5|208.6|208.4|209|208.8|208.5|208.3|65399
1691569500000|2023-08-09 08:25:00|208.7|208.5|208.8|208.6|209.3|209.1|208.7|208.5|77763
1691569800000|2023-08-09 08:30:00|208.7|208.7|208.6|208.4|208.7|208.7|208.6|208.4|60698
1691570100000|2023-08-09 08:35:00|208.5|208.5|208.6|208.4|208.6|208.5|208.5|208.3|43094
1691570400000|2023-08-09 08:40:00|208.5|208.3|208.2|208|208.6|208.4|208.2|208|76144
1691570700000|2023-08-09 08:45:00|208.3|208.1|208.6|208.4|208.8|208.6|208.3|208|34731
1691571000000|2023-08-09 08:50:00|208.5|208.5|208.8|208.6|209.4|209.3|208.5|208.5|177866
1691571300000|2023-08-09 08:55:00|208.9|208.7|209|208.8|209.1|208.9|208.9|208.7|43492
1691571600000|2023-08-09 09:00:00|208.9|208.9|209.2|209|209.2|209.1|208.9|208.9|40827
1691571900000|2023-08-09 09:05:00|209.1|208.8|208.9|208.8|209.1|208.9|208.9|208.8|65904
1691572200000|2023-08-09 09:10:00|208.8|208.7|208.5|208.3|208.8|208.7|208.5|208.3|43180
1691572500000|2023-08-09 09:15:00|208.6|208.4|208.6|208.4|208.8|208.7|208.6|208.4|100946
1691572800000|2023-08-09 09:20:00|208.7|208.5|208.8|208.7|208.8|208.7|208.7|208.5|52235
1691573100000|2023-08-09 09:25:00|209|208.6|208.8|208.6|209.1|208.9|208.7|208.6|14913
1691573400000|2023-08-09 09:30:00|208.9|208.7|208.7|208.5|208.9|208.7|208.7|208.5|111782
1691573700000|2023-08-09 09:35:00|208.6|208.6|208.5|208.3|208.6|208.6|208.2|208.1|14380
1691574000000|2023-08-09 09:40:00|208.6|208.4|208.7|208.6|209.1|208.9|208.5|208.3|62813
1691574300000|2023-08-09 09:45:00|208.8|208.7|209.1|209|209.3|209.1|208.8|208.7|60452
1691574600000|2023-08-09 09:50:00|209|208.9|208.7|208.6|209|208.9|208.7|208.6|80062
1691574900000|2023-08-09 09:55:00|208.8|208.7|209|208.8|209.1|209|208.8|208.7|68295
1691575200000|2023-08-09 10:00:00|209.1|208.9|209|208.9|209.1|209|209|208.8|3210
1691575500000|2023-08-09 10:05:00|209.2|208.8|209.1|208.9|209.2|209|209.1|208.8|14491
1691575800000|2023-08-09 10:10:00|209|209|209.1|209|209.2|209.1|209|208.9|108617
1691576100000|2023-08-09 10:15:00|209|208.8|209|208.9|209|208.9|209|208.8|9094
1691576400000|2023-08-09 10:20:00|209.1|209|209.1|208.9|209.1|209|209|208.8|14070
1691576700000|2023-08-09 10:25:00|||||||||478
1691577000000|2023-08-09 10:30:00|||||||||239
1691577600000|2023-08-09 10:40:00|||||||||239
1691577900000|2023-08-09 10:45:00|||||||||239
1691579100000|2023-08-09 11:05:00|209.2|209.1|209.5|209.4|209.5|209.4|209.2|209.1|23678
1691579400000|2023-08-09 11:10:00|209.6|209.5|209.8|209.6|209.9|209.8|209.6|209.5|89802
1691579700000|2023-08-09 11:15:00|209.7|209.4|209.5|209.4|209.7|209.4|209.5|209.4|20568
1691580000000|2023-08-09 11:20:00|||||||||351
1691580300000|2023-08-09 11:25:00|||||||||702
1691580600000|2023-08-09 11:30:00|209.3|209.1|209.6|209.5|209.7|209.5|209.3|209.1|29220
1691580900000|2023-08-09 11:35:00|209.5|209.4|209.5|209.3|209.5|209.4|209.5|209.3|19481
1691581200000|2023-08-09 11:40:00|209.8|209.4|209.8|209.6|209.8|209.6|209.8|209.3|13393
1691581500000|2023-08-09 11:45:00|209.7|209.7|209.8|209.7|209.8|209.7|209.6|209.4|40288
1691581800000|2023-08-09 11:50:00|209.7|209.6|209.8|209.7|209.8|209.7|209.6|209.5|60209
1691582100000|2023-08-09 11:55:00||209.6||209.7||209.7||209.6|58017
1691582400000|2023-08-09 12:00:00|209.9|209.6|210|209.9|210.1|210|209.9|209.6|42018
1691582700000|2023-08-09 12:05:00|209.9|209.8|209.4|209.3|209.9|209.8|209.4|209.3|88161
1691583000000|2023-08-09 12:10:00|209.5|209.4|209.6|209.5|209.7|209.6|209.5|209.4|65528
1691583300000|2023-08-09 12:15:00|209.7|209.6|209.6|209.5|209.7|209.6|209.5|209.4|12108
1691583600000|2023-08-09 12:20:00|209.5|209.4|209.3|209.2|209.6|209.5|209.3|209.1|20977
1691583900000|2023-08-09 12:25:00|209.4|209.1|209.4|209.2|209.5|209.3|209.3|209.1|16953
1691584200000|2023-08-09 12:30:00|209.5|209.3|209.3|209.2|209.6|209.5|209.3|209.2|25885
1691584500000|2023-08-09 12:35:00|209.1|209|208.5|208.3|209.3|209.1|208.5|208.3|17152
1691584800000|2023-08-09 12:40:00|208.4|208.4|208.1|208|208.6|208.4|208.1|207.9|46033
1691585100000|2023-08-09 12:45:00|208.2|208.1|208.5|208.4|208.6|208.5|208.2|208.1|30222
1691585400000|2023-08-09 12:50:00|208.6|208.5|208.7|208.5|208.8|208.6|208.4|208.3|101197
1691585700000|2023-08-09 12:55:00|208.6|208.4|208.6|208.5|208.8|208.7|208.5|208.4|28687
1691586000000|2023-08-09 13:00:00|208.5|208.4|208.7|208.5|208.7|208.5|208.5|208.4|32490
1691586300000|2023-08-09 13:05:00|208.6|208.7|208.9|208.7|209.1|208.9|208.6|208.6|28473
1691586600000|2023-08-09 13:10:00|209|208.8|209.4|209.3|209.6|209.4|208.9|208.8|28432
1691586900000|2023-08-09 13:15:00|209.5|209.4|209.1|209|209.5|209.4|209|208.8|30082
1691587200000|2023-08-09 13:20:00|209.2|209.1|209.2|209|209.2|209.1|209.1|209|4074
1691587500000|2023-08-09 13:25:00|209.1|208.9|209.3|209.2|209.4|209.2|209.1|208.9|18345
1691587800000|2023-08-09 13:30:00|209.2|209.1|209.1|209|209.2|209.1|209|208.9|34279
1691588100000|2023-08-09 13:35:00|209|208.9|209|208.9|209.1|209|209|208.8|27768
1691588400000|2023-08-09 13:40:00|209.1|209|209|208.9|209.2|209.1|209|208.9|18185
1691588700000|2023-08-09 13:45:00|208.9|208.8|208.9|208.8|209.2|209.1|208.6|208.5|37375
1691589000000|2023-08-09 13:50:00|208.8|208.6|208.8|208.7|208.9|208.7|208.6|208.5|29354
1691589300000|2023-08-09 13:55:00|208.9|208.8|209.2|209.1|209.3|209.1|208.8|208.7|2127246
1691589600000|2023-08-09 14:00:00|209.3|209.2|209.3|209.2|209.4|209.3|209.2|209.2|70157
1691589900000|2023-08-09 14:05:00|209.2|209.1|209.1|209|209.3|209.2|209.1|209|64580
1691590200000|2023-08-09 14:10:00|209|208.9|209.1|209|209.2|209.1|209|208.9|42279
1691590500000|2023-08-09 14:15:00|209.2|209.1|209.4|209.3|209.4|209.3|209.2|209.1|53289
1691590800000|2023-08-09 14:20:00|209.5|209.4|209.4|209.3|209.6|209.5|209.2|209.1|44594
1691591100000|2023-08-09 14:25:00|209.5|209.1|209.4|209.3|209.5|209.4|209.2|209|34207
1691591400000|2023-08-09 14:30:00|209.5|209.4|209.6|209.5|209.6|209.5|209.5|209.3|37131
1691591700000|2023-08-09 14:35:00|209.5|209.4|209.3|209.2|209.6|209.5|209.3|209.2|80152
1691592000000|2023-08-09 14:40:00|209.2|209.1|209.2|209.1|209.3|209.2|208.9|208.8|41472
1691592300000|2023-08-09 14:45:00|209.1|209|209.2|209.1|209.2|209.1|209|208.9|95695
1691592600000|2023-08-09 14:50:00|209.1|209|209|208.9|209.1|209|209|208.9|41509
1691592900000|2023-08-09 14:55:00|209.1|209|208.9|208.8|209.1|209|208.8|208.7|73233
1691593200000|2023-08-09 15:00:00|208.8|208.7|208.7|208.6|208.9|208.7|208.7|208.6|87496
1691593500000|2023-08-09 15:05:00|208.8|208.5|208.7|208.6|208.8|208.6|208.6|208.5|33267
1691593800000|2023-08-09 15:10:00|208.6|208.5|208.6|208.5|208.8|208.7|208.6|208.4|51262
1691594100000|2023-08-09 15:15:00|208.7|208.4|208.6|208.4|208.7|208.6|208.2|208.1|92254
1691594400000|2023-08-09 15:20:00|208.7|208.5|208.3|208.1|208.7|208.5|208.2|208.1|36609
1691594700000|2023-08-09 15:25:00|208.4|208.2|208.6|208.4|208.6|208.5|208.3|208.1|93403
1691650800000|2023-08-10 07:00:00|210.9|210.1|211.1|210.9|212|211.6|210.5|210|199315
1691651100000|2023-08-10 07:05:00|211|210.6|210|209.8|211.1|210.9|210|209.7|124550
1691651400000|2023-08-10 07:10:00|209.9|209.6|208.9|208.5|210.2|210.1|208.9|208.5|62021
1691651700000|2023-08-10 07:15:00|208.8|208.4|210.2|209.9|210.5|210.2|208.8|208.4|80491
1691652000000|2023-08-10 07:20:00|210.1|209.7|209.4|209.2|210.1|209.7|209.1|209|86079
1691652300000|2023-08-10 07:25:00|209.3|208.9|210|209.7|210|209.7|209.1|208.9|56253
1691652600000|2023-08-10 07:30:00|209.9|209.8|210.6|210.4|210.8|210.5|209.9|209.7|39421
1691652900000|2023-08-10 07:35:00|210.3|210.1|209.9|209.7|210.6|210.4|209.9|209.6|59597
1691653200000|2023-08-10 07:40:00|209.8|209.5|209.2|209|210.1|209.9|209|208.8|38682
1691653500000|2023-08-10 07:45:00|209.1|208.9|209.2|209|209.2|209|208.4|208.3|79566
1691653800000|2023-08-10 07:50:00|209.1|209.1|209|208.8|209.2|209.1|208.9|208.8|33790
1691654100000|2023-08-10 07:55:00|209.1|208.9|209|208.8|209.2|209.1|208.8|208.7|26468
1691654400000|2023-08-10 08:00:00|208.9|208.9|208.8|208.6|209.5|209.3|208.5|208.3|72831
1691654700000|2023-08-10 08:05:00|208.7|208.4|208.6|208.4|208.8|208.6|208.4|208.2|144641
1691655000000|2023-08-10 08:10:00|208.5|208.5|209|208.8|209.1|208.9|208.5|208.5|46485
1691655300000|2023-08-10 08:15:00|209.1|208.9|209|208.9|209.5|209.3|209|208.8|32096
1691655600000|2023-08-10 08:20:00|209.1|208.8|208.6|208.4|209.1|208.9|208.4|208.2|54806
1691655900000|2023-08-10 08:25:00|208.7|208.5|208.3|208.1|208.8|208.6|208.2|208|51876
1691656200000|2023-08-10 08:30:00|208.4|208.2|208.8|208.6|208.9|208.7|208.3|208.1|38795
1691656500000|2023-08-10 08:35:00|208.7|208.5|209|208.9|209|208.9|208.5|208.4|23307
1691656800000|2023-08-10 08:40:00|208.9|208.8|208.7|208.5|209.3|209.1|208.7|208.5|127541
1691657100000|2023-08-10 08:45:00|208.6|208.4|208.9|208.7|209|208.8|208.5|208.4|28007
1691657400000|2023-08-10 08:50:00|209|208.8|208.8|208.7|209|208.8|208.7|208.5|26636
1691657700000|2023-08-10 08:55:00|208.9|208.6|209|208.9|209|208.9|208.8|208.6|40837
1691658000000|2023-08-10 09:00:00|208.9|208.8|208.9|208.7|209.1|209|208.8|208.7|33796
1691658300000|2023-08-10 09:05:00|209|208.8|209.6|209.4|209.6|209.4|209|208.8|29387
1691658600000|2023-08-10 09:10:00|209.5|209.5|208.9|208.8|209.6|209.5|208.8|208.7|52982
1691658900000|2023-08-10 09:15:00|208.8|208.7|208.5|208.4|208.9|208.8|208.5|208.4|17994
1691659200000|2023-08-10 09:20:00|208.6|208.5|208.5|208.4|208.6|208.5|208.5|208.3|24942
1691659500000|2023-08-10 09:25:00|208.4|208.3|208.1|208|208.5|208.3|208.1|208|41009
1691659800000|2023-08-10 09:30:00|208.2|208.1|208.2|208.1|208.2|208.1|208.1|207.9|89453
1691660100000|2023-08-10 09:35:00|208.3|208.2|208.1|207.9|208.3|208.2|207.8|207.7|24095
1691660400000|2023-08-10 09:40:00|208|208|208.2|208.1|208.4|208.2|208|208|54146
1691660700000|2023-08-10 09:45:00|208.3|208.2|208.6|208.5|208.6|208.5|208.3|208.2|27587
1691661000000|2023-08-10 09:50:00|208.7|208.6|208.7|208.5|209.1|208.9|208.6|208.4|14882
1691661300000|2023-08-10 09:55:00|208.6|208.4|208.4|208.2|208.7|208.4|208.3|208.2|25032
1691661600000|2023-08-10 10:00:00|208.3|208.3|208|207.8|208.5|208.3|207.9|207.8|19158
1691661900000|2023-08-10 10:05:00|207.9|207.7|208|207.8|208|207.9|207.8|207.6|64800
1691662200000|2023-08-10 10:10:00|208.1|207.9|208|207.8|208.1|207.9|208|207.8|33762
1691662500000|2023-08-10 10:15:00|207.9|207.7|208|207.8|208|207.9|207.8|207.7|9549
1691662800000|2023-08-10 10:20:00|208.1|207.9|208|207.8|208.1|207.9|207.9|207.8|13921
1691663100000|2023-08-10 10:25:00|207.9|207.9|208|207.9|208|207.9|207.9|207.8|40991
1691663400000|2023-08-10 10:30:00|207.8|207.7|207.9|207.8|207.9|207.8|207.8|207.7|34920
1691663700000|2023-08-10 10:35:00|208|207.9|207.7|207.6|208.1|207.9|207.7|207.6|110465
1691664000000|2023-08-10 10:40:00|207.5|207.4|207.4|207.3|207.5|207.4|207.3|207.1|60630
1691664300000|2023-08-10 10:45:00|207.5|207.4|207.8|207.7|207.9|207.7|207.5|207.4|48779
1691664600000|2023-08-10 10:50:00|207.9|207.8|208.3|208.1|208.3|208.1|207.9|207.8|32033
1691664900000|2023-08-10 10:55:00|208.2|207.9|208.1|207.9|208.2|207.9|208|207.8|13991
1691665200000|2023-08-10 11:00:00|208|207.8|208.2|208|208.2|208|207.9|207.8|5435
1691665500000|2023-08-10 11:05:00|208.3|208.1|208.1|207.9|208.3|208.2|208|207.9|25262
1691665800000|2023-08-10 11:10:00|208|208|208.2|208.1|208.4|208.2|208|207.9|19192
1691666100000|2023-08-10 11:15:00|208.3|208|208.1|207.9|208.3|208|208|207.8|32838
1691666400000|2023-08-10 11:20:00|208|207.8|208.2|208|208.3|208.1|207.9|207.8|19343
1691666700000|2023-08-10 11:25:00|208.1|208.1|208.2|208|208.2|208.1|208.1|208|14272
1691667000000|2023-08-10 11:30:00|208.1|207.9|208.1|208|208.1|208|207.9|207.8|71060
1691667300000|2023-08-10 11:35:00|208|207.9|208.1|208|208.1|208|207.9|207.8|45579
1691667600000|2023-08-10 11:40:00|208.2|208.1|208.2|208.1|208.3|208.2|208.2|208.1|16955
1691667900000|2023-08-10 11:45:00|208.3|208.2|208.3|208.1|208.3|208.2|208.2|208.1|30401
1691668200000|2023-08-10 11:50:00|208.2|208.2|208.3|208.1|208.3|208.2|208.2|208.1|20373
1691668500000|2023-08-10 11:55:00|208.2|208.2|208.3|208.1|208.3|208.2|208.2|208.1|7184
1691668800000|2023-08-10 12:00:00|208.2|208.2|208.4|208.2|208.4|208.2|208.2|208.1|2933
1691669100000|2023-08-10 12:05:00|208.5|208.3|208.5|208.3|208.7|208.5|208.2|208.1|4182444
1691669400000|2023-08-10 12:10:00|208.4|208.2|208.6|208.4|208.6|208.4|208.4|208.2|4178593
1691669700000|2023-08-10 12:15:00|208.5|208.5|208.8|208.7|208.9|208.7|208.5|208.5|17330
1691670000000|2023-08-10 12:20:00|208.9|208.6|208.8|208.6|209|208.8|208.7|208.6|11958
1691670300000|2023-08-10 12:25:00|208.7|208.4|208.6|208.3|208.7|208.5|208.6|208.3|10382
1691670600000|2023-08-10 12:30:00|208.5|208.5|208.6|208.4|210|209.2|208.5|208.4|49970
1691670900000|2023-08-10 12:35:00|208.5|208.3|208.3|208.1|208.6|208.4|208.3|208.1|26771
1691671200000|2023-08-10 12:40:00|208.4|208.2|208.5|208.3|208.6|208.4|208|207.8|62763
1691671500000|2023-08-10 12:45:00|208.4|208.2|208.8|208.6|208.9|208.7|208.4|208.2|15232
1691671800000|2023-08-10 12:50:00|208.7|208.5|208.8|208.6|209|208.8|208.7|208.5|24669
1691672100000|2023-08-10 12:55:00|208.7|208.7|208.7|208.6|208.8|208.7|208.6|208.5|14353
1691672400000|2023-08-10 13:00:00|208.8|208.7|209.3|209.2|209.4|209.2|208.8|208.7|33634
1691672700000|2023-08-10 13:05:00|209.4|209.1|209.3|209.1|209.4|209.1|209.2|209|19463
1691673000000|2023-08-10 13:10:00|209.2|209|209|208.9|209.2|209|208.9|208.8|31918
1691673300000|2023-08-10 13:15:00|208.9|208.8|209|208.9|209|208.9|208.9|208.8|5767
1691673600000|2023-08-10 13:20:00|208.9|208.8|208.7|208.5|209.2|209|208.7|208.5|18600
1691673900000|2023-08-10 13:25:00|208.8|208.6|208.7|208.5|208.8|208.7|208.6|208.5|13926
1691674200000|2023-08-10 13:30:00|208.8|208.6|208.8|208.7|209|208.9|208.7|208.5|27680
1691674500000|2023-08-10 13:35:00|208.7|208.6|208.4|208.2|208.7|208.6|208.4|208.2|63088
1691674800000|2023-08-10 13:40:00|208.3|208.3|208.2|208.1|208.4|208.3|208|207.8|36312
1691675100000|2023-08-10 13:45:00|208.3|208.2|208.9|208.8|209|208.9|208.2|208.2|43925
1691675400000|2023-08-10 13:50:00|209|208.7|208.7|208.6|209|208.7|208.6|208.5|33074
1691675700000|2023-08-10 13:55:00|208.8|208.7|208.8|208.7|208.8|208.7|208.8|208.6|11195
1691676000000|2023-08-10 14:00:00|208.9|208.8|209|208.9|209|208.9|208.8|208.7|22557
1691676300000|2023-08-10 14:05:00|208.9|208.8|208.7|208.6|209|208.8|208.6|208.5|72493
1691676600000|2023-08-10 14:10:00|208.6|208.5|208.4|208.3|208.7|208.5|208.4|208.3|30952
1691676900000|2023-08-10 14:15:00|208.5|208.4|208.4|208.2|208.5|208.4|208.4|208.2|71918
1691677200000|2023-08-10 14:20:00|208.3|208.1|208|207.9|208.4|208.2|207.9|207.8|44739
1691677500000|2023-08-10 14:25:00|208.1|208|208|207.9|208.2|208|207.8|207.7|68681
1691677800000|2023-08-10 14:30:00|208.1|207.8|208|207.9|208.2|208|207.9|207.8|121495
1691678100000|2023-08-10 14:35:00|207.9|207.8|207.6|207.4|208|207.8|207.4|207.2|71706
1691678400000|2023-08-10 14:40:00|207.7|207.5|207.3|207.2|207.7|207.5|206.9|206.8|135321
1691678700000|2023-08-10 14:45:00|207.2|207.1|207.3|207.1|207.6|207.4|207.1|207|31669
1691679000000|2023-08-10 14:50:00|207.4|207.2|207.6|207.5|207.6|207.5|207.1|207|75542
1691679300000|2023-08-10 14:55:00|207.5|207.4|207.6|207.5|207.8|207.6|207.4|207.3|56814
1691679600000|2023-08-10 15:00:00|207.7|207.6|207.8|207.7|207.9|207.8|207.6|207.4|143770
1691679900000|2023-08-10 15:05:00|207.7|207.6|207.9|207.8|208|207.8|207.7|207.6|29540
1691680200000|2023-08-10 15:10:00|207.8|207.7|207.7|207.6|208|207.8|207.7|207.6|80530
1691680500000|2023-08-10 15:15:00|207.6|207.5|207.7|207.6|207.7|207.6|207.6|207.5|68605
1691680800000|2023-08-10 15:20:00|207.6|207.5|207.5|207.3|207.7|207.6|207.4|207.2|83643
1691681100000|2023-08-10 15:25:00|207.6|207.4|207.6|207.4|207.7|207.6|207.5|207.3|56329
1691737200000|2023-08-11 07:00:00|206.6|206.1|207.6|207.2|207.6|207.2|206.4|206|242799
1691737500000|2023-08-11 07:05:00|207.5|207.4|207.1|206.9|207.7|207.4|207|206.8|57626
1691737800000|2023-08-11 07:10:00|207|207|206.9|206.8|207.1|207|206.8|206.7|52575
1691738100000|2023-08-11 07:15:00|207.1|206.9|207|206.9|207.4|207.2|206.8|206.6|24909
1691738400000|2023-08-11 07:20:00|206.9|206.8|207.1|206.9|207.1|206.9|206.8|206.7|12134
1691738700000|2023-08-11 07:25:00|207|206.8|207.2|207|207.2|207.1|206.8|206.7|26249
1691739000000|2023-08-11 07:30:00|207.1|207.1|207.2|207.1|207.3|207.1|207|206.9|37658
1691739300000|2023-08-11 07:35:00|207.3|207.2|207.6|207.5|208.1|208|207.3|207.2|71941
1691739600000|2023-08-11 07:40:00|207.7|207.6|207.8|207.6|207.8|207.6|207.7|207.5|13031
1691739900000|2023-08-11 07:45:00|207.7|207.7|208.1|208|208.3|208.1|207.7|207.7|18657
1691740200000|2023-08-11 07:50:00|208.2|208.1|208.1|208|208.5|208.3|208.1|208|57530
1691740500000|2023-08-11 07:55:00|208|207.9|207.9|207.8|208.2|208.1|207.9|207.8|40220
1691740800000|2023-08-11 08:00:00|207.8|207.7|208.3|208.1|208.4|208.2|207.5|207.4|17768
1691741100000|2023-08-11 08:05:00|208.2|207.9|208|207.8|208.3|208.1|207.9|207.8|21944
1691741400000|2023-08-11 08:10:00|207.8|207.7|207.8|207.6|208|207.8|207.7|207.5|11974
1691741700000|2023-08-11 08:15:00|207.7|207.5|208.2|208|208.4|208.2|207.6|207.5|42638
1691742000000|2023-08-11 08:20:00|208.3|208.1|207.8|207.6|208.3|208.2|207.7|207.6|28432
1691742300000|2023-08-11 08:25:00|207.9|207.7|208.4|208.2|208.6|208.4|207.9|207.7|50200
1691742600000|2023-08-11 08:30:00|208.3|208.1|207.9|207.7|208.3|208.1|207.8|207.6|28120
1691742900000|2023-08-11 08:35:00|208.2|208|208|207.8|208.2|208.1|207.9|207.7|25832
1691743200000|2023-08-11 08:40:00|207.9|207.9|207.9|207.8|208.1|208|207.9|207.8|81960
1691743500000|2023-08-11 08:45:00|208|207.9|208.1|208|208.1|208|207.8|207.7|43790
1691743800000|2023-08-11 08:50:00|208.3|208.1|207.9|207.8|208.3|208.2|207.9|207.8|93716
1691744100000|2023-08-11 08:55:00|208|207.7|208|207.9|208|207.9|207.8|207.7|2880393
1691744400000|2023-08-11 09:00:00|208.1|208|208.2|208|208.3|208.2|208|208|2875077
1691744700000|2023-08-11 09:05:00|208.3|208.1|208.1|208|208.4|208.3|208.1|208|14441
1691745000000|2023-08-11 09:10:00|208|207.9|208.2|208.1|208.2|208.1|207.8|207.6|17547
1691745300000|2023-08-11 09:15:00|208.1|208|208|207.8|208.2|208|208|207.8|26606
1691745600000|2023-08-11 09:20:00|207.9|207.7|207.9|207.8|208.1|207.9|207.9|207.7|32029
1691745900000|2023-08-11 09:25:00|208|208|208.1|207.9|208.2|208|207.9|207.8|36031
1691746200000|2023-08-11 09:30:00|208.2|208|208.3|208.2|208.5|208.3|208.1|208|43951
1691746500000|2023-08-11 09:35:00|208.2|208.1|208.7|208.6|208.7|208.6|208.2|208.1|16951
1691746800000|2023-08-11 09:40:00|208.8|208.7|208.3|208.2|209|208.9|208.2|208|56823
1691747100000|2023-08-11 09:45:00|208.2|208|208.5|208.4|208.6|208.4|208.1|208|69811
1691747400000|2023-08-11 09:50:00|208.4|208.2|208|207.8|208.4|208.2|207.9|207.8|41450
1691747700000|2023-08-11 09:55:00|207.9|207.9|208.2|208.1|208.3|208.2|207.9|207.8|54881
1691748000000|2023-08-11 10:00:00|208.1|208|208.4|208.2|208.5|208.3|208.1|208|29025
1691748300000|2023-08-11 10:05:00|208.3|208.3|208.2|208.1|208.4|208.3|208.2|208.1|16265
1691748600000|2023-08-11 10:10:00|208.1|208|208.1|207.9|208.1|208|208|207.8|17316
1691748900000|2023-08-11 10:15:00|208|208|208.2|208|208.2|208|208|208|32719
1691749200000|2023-08-11 10:20:00|208.1|207.9|208.3|208.1|208.3|208.1|208|207.9|10624
1691749500000|2023-08-11 10:25:00|208.2|208|208.1|208|208.3|208.1|208.1|208|20241
1691749800000|2023-08-11 10:30:00|208.2|208.1|208.1|207.9|208.2|208.1|208|207.9|29901
1691750100000|2023-08-11 10:35:00|208|208|207.8|207.7|208.1|208|207.8|207.7|14902
1691750400000|2023-08-11 10:40:00|208|207.8|207.7|207.6|208|207.9|207.7|207.5|19378
1691750700000|2023-08-11 10:45:00|207.8|207.7|208.1|208|208.2|208.1|207.7|207.6|31531
1691751000000|2023-08-11 10:50:00|208|207.9|208|207.8|208|208|207.9|207.7|20077
1691751300000|2023-08-11 10:55:00|207.9|207.9|207.9|207.7|208|207.9|207.8|207.7|23182
1691751600000|2023-08-11 11:00:00|208|207.8|208.3|208.1|208.3|208.1|207.9|207.7|11391
1691751900000|2023-08-11 11:05:00|208.2|208.2|208.1|208|208.3|208.2|208.1|208|23048
1691752200000|2023-08-11 11:10:00|208|207.9|208.1|208|208.1|208|208|207.8|78053
1691752500000|2023-08-11 11:15:00|208|207.9|208.1|208|208.3|208.1|208|207.9|14268
1691752800000|2023-08-11 11:20:00|208.2|207.9|208|207.9|208.2|208|208|207.9|8862
1691753100000|2023-08-11 11:25:00|208.1|208|208.1|208|208.2|208|208.1|208|11511
1691753400000|2023-08-11 11:30:00|208|207.9|208.1|208|208.1|208|208|207.9|4181
1691753700000|2023-08-11 11:35:00|208.2|207.9|208.2|208.1|208.2|208.1|208.2|207.9|12474
1691754000000|2023-08-11 11:40:00|208.1|208|208|207.9|208.1|208|208|207.9|62945
1691754300000|2023-08-11 11:45:00|207.9|207.8|207.8|207.7|208|207.8|207.8|207.7|14794
1691754600000|2023-08-11 11:50:00|207.9|207.8|207.9|207.8|208|207.8|207.9|207.8|14825
1691754900000|2023-08-11 11:55:00|208|207.7|208|207.9|208|207.9|207.9|207.7|12666
1691755200000|2023-08-11 12:00:00|207.9|207.8|207.9|207.8|208|207.8|207.9|207.8|17788
1691755500000|2023-08-11 12:05:00|208|207.7|208.1|208|208.1|208|208|207.7|15301
1691755800000|2023-08-11 12:10:00|208.2|208.1|208.1|208|208.2|208.1|208.1|208|13682
1691756100000|2023-08-11 12:15:00||207.9||207.9||207.9||207.9|12092
1691756400000|2023-08-11 12:20:00|208|208|208|207.9|208.2|208|208|207.9|32860
1691756700000|2023-08-11 12:25:00|207.8|207.7|208|207.9|208|207.9|207.8|207.7|24822
1691757000000|2023-08-11 12:30:00|207.9|207.7|207.9|207.7|208.1|207.9|207.8|207.7|24334
1691757300000|2023-08-11 12:35:00|207.8|207.8|207.8|207.6|208|207.8|207.7|207.6|27107
1691757600000|2023-08-11 12:40:00|207.7|207.7|207.8|207.7|208|207.8|207.7|207.6|48408
1691757900000|2023-08-11 12:45:00|207.7|207.6|207.9|207.8|208|207.8|207.7|207.6|10524
1691758200000|2023-08-11 12:50:00|207.8|207.7|207.8|207.7|207.9|207.8|207.8|207.7|31403
1691758500000|2023-08-11 12:55:00|207.7|207.6|207.8|207.6|207.8|207.7|207.7|207.6|29218
1691758800000|2023-08-11 13:00:00|207.7|207.5|207.6|207.5|207.8|207.5|207.5|207.4|20253
1691759100000|2023-08-11 13:05:00|207.7|207.6|207.2|207|207.8|207.7|207.1|207|45406
1691759400000|2023-08-11 13:10:00|207.3|207.1|207|206.9|207.3|207.1|207|206.9|22599
1691759700000|2023-08-11 13:15:00|207.1|207|207.9|207.7|207.9|207.7|207|206.9|25701
1691760000000|2023-08-11 13:20:00|207.6|207.5|207.5|207.3|207.9|207.8|207.5|207.3|68540
1691760300000|2023-08-11 13:25:00|207.6|207.4|207.2|207.1|207.6|207.4|207.2|207.1|1069568
1691760600000|2023-08-11 13:30:00|207.3|207|207.2|207.1|207.7|207.6|206.8|206.7|70720
1691760900000|2023-08-11 13:35:00|207.3|207.2|207.4|207.2|207.4|207.2|207.1|207|218530
1691761200000|2023-08-11 13:40:00|207.5|207.3|207.8|207.6|207.9|207.7|207.5|207.3|48226
1691761500000|2023-08-11 13:45:00|207.7|207.5|207.6|207.4|207.7|207.6|207.4|207.3|35825
1691761800000|2023-08-11 13:50:00|207.7|207.5|207.4|207.3|207.8|207.6|207.4|207.3|59160
1691762100000|2023-08-11 13:55:00|207.5|207.4|207.4|207.2|207.5|207.4|207.2|207|34943
1691762400000|2023-08-11 14:00:00|207.6|207.3|207.7|207.5|208|207.8|207.6|207.3|87064
1691762700000|2023-08-11 14:05:00|207.8|207.6|207.8|207.6|207.9|207.8|207.6|207.4|35743
1691763000000|2023-08-11 14:10:00|207.9|207.7|208.2|208|208.3|208.1|207.5|207.4|59220
1691763300000|2023-08-11 14:15:00|208.1|208.1|207.7|207.6|208.2|208.1|207.7|207.6|67777
1691763600000|2023-08-11 14:20:00|207.9|207.7|208|207.9|208.2|208|207.8|207.6|37205
1691763900000|2023-08-11 14:25:00|207.9|207.8|207.8|207.7|207.9|207.9|207.8|207.6|33791
1691764200000|2023-08-11 14:30:00|207.9|207.8|207.6|207.5|207.9|207.8|207.6|207.5|41692
1691764500000|2023-08-11 14:35:00|207.5|207.4|207.9|207.8|207.9|207.8|207.5|207.4|28330
1691764800000|2023-08-11 14:40:00|207.8|207.7|208|207.9|208|207.9|207.8|207.7|43586
1691765100000|2023-08-11 14:45:00|207.9|207.8|207.8|207.7|207.9|207.8|207.8|207.6|9152
1691765400000|2023-08-11 14:50:00|207.7|207.6|207.8|207.6|207.8|207.7|207.6|207.5|33090
1691765700000|2023-08-11 14:55:00|207.7|207.5|207.6|207.5|207.7|207.6|207.6|207.5|38628
1691766000000|2023-08-11 15:00:00|207.7|207.6|207.8|207.7|207.8|207.7|207.6|207.5|22169
1691766300000|2023-08-11 15:05:00|207.6|207.5|207.6|207.4|207.7|207.5|207.3|207.2|41389
1691766600000|2023-08-11 15:10:00|207.5|207.5|207.7|207.6|207.8|207.7|207.5|207.5|43240
1691766900000|2023-08-11 15:15:00|207.6|207.5|207.7|207.5|207.8|207.7|207.5|207.4|28948
1691767200000|2023-08-11 15:20:00|207.6|207.6|207.6|207.5|207.8|207.7|207.5|207.4|115455
1691767500000|2023-08-11 15:25:00|207.7|207.6|207.5|207.4|207.7|207.6|207.5|207.3|74673
1691996400000|2023-08-14 07:00:00|208.8|207.6|207.3|207|208.8|208.2|206.9|206.7|169362
1691996700000|2023-08-14 07:05:00|207|207.1|207.1|206.8|207.6|207.3|206.6|206.4|64388
1691997000000|2023-08-14 07:10:00|207.2|206.9|207.1|206.9|207.3|207.2|207.1|206.9|35206
1691997300000|2023-08-14 07:15:00|207|207|206.8|206.7|207|207|206.8|206.7|33794
1691997600000|2023-08-14 07:20:00|206.9|206.6|207.7|207.6|207.7|207.6|206.8|206.6|53455
1691997900000|2023-08-14 07:25:00|207.8|207.5|208.5|208.3|208.5|208.3|207.8|207.5|36968
1691998200000|2023-08-14 07:30:00|208.6|208.4|208.2|208|208.7|208.6|208.2|208|22539
1691998500000|2023-08-14 07:35:00|208.1|207.9|208.5|208.3|208.6|208.4|207.8|207.6|68998
1691998800000|2023-08-14 07:40:00|208.3|208.4|207.5|207.4|208.3|208.4|207.5|207.3|61949
1691999100000|2023-08-14 07:45:00|207.6|207.5|207.7|207.5|208|207.8|207.5|207.5|29370
1691999400000|2023-08-14 07:50:00|207.8|207.6|208|207.8|208.1|207.9|207.8|207.6|19171
1691999700000|2023-08-14 07:55:00|208.2|207.9|207.8|207.6|208.4|208.3|207.8|207.6|21686
1692000000000|2023-08-14 08:00:00|207.9|207.7|207.6|207.4|207.9|207.7|207.5|207.4|13889
1692000300000|2023-08-14 08:05:00|207.5|207.5|207.7|207.6|207.7|207.6|207.4|207.2|38169
1692000600000|2023-08-14 08:10:00|207.8|207.7|207|206.9|207.8|207.7|207|206.8|44155
1692000900000|2023-08-14 08:15:00|207.1|206.8|207.1|207|207.3|207.1|207.1|206.8|53977
1692001200000|2023-08-14 08:20:00|207.3|207.1|207.5|207.3|207.6|207.4|207.3|207.1|8305
1692001500000|2023-08-14 08:25:00|207.6|207.4|207.2|207.1|207.6|207.4|207.2|207.1|12040
1692001800000|2023-08-14 08:30:00|207.1|207|206.9|206.8|207.2|207.1|206.9|206.8|34327
1692002100000|2023-08-14 08:35:00|207|206.9|207.3|207.2|207.3|207.2|206.9|206.9|40388
1692002400000|2023-08-14 08:40:00|207.2|207|207.1|207|207.3|207.2|207.1|207|19071
1692002700000|2023-08-14 08:45:00|207.3|207.1|207.5|207.4|207.8|207.7|207.3|207.1|36144
1692003000000|2023-08-14 08:50:00|207.4|207.3|207.3|207.2|207.4|207.3|207.3|207.2|24521
1692003300000|2023-08-14 08:55:00|207.2|207.1|207.1|206.9|207.3|207.1|207.1|206.9|70157
1692003600000|2023-08-14 09:00:00|207|206.7|206.7|206.6|207|206.7|206.7|206.5|28521
1692003900000|2023-08-14 09:05:00|206.8|206.5|206.7|206.6|206.8|206.6|206.7|206.5|17280
1692004200000|2023-08-14 09:10:00|206.6|206.5|206.7|206.5|206.7|206.5|206.5|206.3|16278
1692004500000|2023-08-14 09:15:00|206.8|206.6|207.1|206.9|207.1|206.9|206.8|206.6|14263
1692004800000|2023-08-14 09:20:00|206.9|206.7|206.9|206.7|207|206.8|206.8|206.6|18886
1692005100000|2023-08-14 09:25:00|206.7|206.8|206.7|206.5|206.7|206.8|206.6|206.4|34814
1692005400000|2023-08-14 09:30:00|206.6|206.3|206.5|206.3|206.6|206.4|206.5|206.3|33717
1692005700000|2023-08-14 09:35:00|206.4|206.2|206.3|206.1|206.4|206.3|206.2|206.1|19960
1692006000000|2023-08-14 09:40:00|206.2|206.2|206.1|206|206.5|206.3|206.1|206|89680
1692006300000|2023-08-14 09:45:00|206.2|205.9|206.2|206|206.3|206.2|206.2|205.9|70267
1692006600000|2023-08-14 09:50:00|206.3|206.1|206.5|206.3|206.5|206.4|206.3|206.1|10588
1692006900000|2023-08-14 09:55:00|206.3|206.4|206.3|206.1|206.3|206.4|206.2|206.1|7130
1692007200000|2023-08-14 10:00:00|||||||||11939
1692007500000|2023-08-14 10:05:00|206.4|206.2|206.5|206.4|206.5|206.4|206.3|206.2|17668
1692007800000|2023-08-14 10:10:00|206.4|206.3|206.3|206.2|206.5|206.3|206.3|206.2|24544
1692008100000|2023-08-14 10:15:00|206.4|206.1|206.3|206.2|206.4|206.2|206.3|206.1|27291
1692008400000|2023-08-14 10:20:00|206.2|206.1|206.1|205.9|206.2|206.1|206.1|205.9|85605
1692008700000|2023-08-14 10:25:00|206||206||206||206||21905
1692009000000|2023-08-14 10:30:00|205.9|205.7|205.8|205.6|205.9|205.8|205.8|205.6|18355
1692009300000|2023-08-14 10:35:00|205.7|205.7|205.7|205.6|205.8|205.7|205.7|205.5|34316
1692009600000|2023-08-14 10:40:00|||||||||13317
1692009900000|2023-08-14 10:45:00|205.6|205.5|205.7|205.5|205.7|205.5|205.6|205.4|7820
1692010200000|2023-08-14 10:50:00|205.6|205.4|205.5|205.3|205.6|205.4|205.5|205.3|38036
1692010500000|2023-08-14 10:55:00|205.4|205.4|205.4|205.3|205.5|205.4|205.4|205.3|4115773
1692010800000|2023-08-14 11:00:00|205.5|205.4|205.9|205.7|205.9|205.7|205.4|205.3|51674
1692011100000|2023-08-14 11:05:00|206|205.8|206.4|206.3|206.4|206.3|206|205.8|10727
1692011400000|2023-08-14 11:10:00|206.5|206.4|206.9|206.7|207|206.8|206.5|206.4|53706
1692011700000|2023-08-14 11:15:00|206.8|206.8|207.5|207.4|207.5|207.4|206.8|206.8|39671
1692012000000|2023-08-14 11:20:00|207.6|207.5|207.6|207.4|207.6|207.5|207.3|207.1|36461
1692012300000|2023-08-14 11:25:00|207.5|207.3|207.2|207|207.6|207.3|207.1|206.9|73949
1692012600000|2023-08-14 11:30:00|207.3|207.1|207.6|207.4|207.6|207.4|207.3|207.1|22448
1692012900000|2023-08-14 11:35:00|207.5|207.2|207.5|207.3|207.5|207.3|207.4|207.2|10403
1692013200000|2023-08-14 11:40:00|207.3|207.1|207.3|207.1|207.4|207.2|207.3|207.1|4472940
1692013500000|2023-08-14 11:45:00|207.2|207|207.2|206.9|207.2|207|206.9|206.7|31686
1692013800000|2023-08-14 11:50:00|207.1|207|207.5|207.3|207.5|207.3|207.1|207|4052
1692014100000|2023-08-14 11:55:00|207.3|207.1|207.6|207.4|207.6|207.4|207.3|207.1|7839
1692014400000|2023-08-14 12:00:00|207.5|207.3|207.5|207.3|207.5|207.4|207.4|207.2|26303
1692014700000|2023-08-14 12:05:00|207.4|207.2|207.4|207.2|207.5|207.3|207.2|207|17302
1692015000000|2023-08-14 12:10:00|207.5|207.3|207.4|207.2|207.5|207.3|207.3|207.2|14752
1692015300000|2023-08-14 12:15:00|207.3|207.3|207.2|207|207.3|207.3|207.2|207|14974
1692015600000|2023-08-14 12:20:00|207.3|207.1|207.3|207.2|207.3|207.2|207.3|207|30101
1692015900000|2023-08-14 12:25:00|207.4|207.1|207.5|207.4|207.6|207.4|207.3|207.1|8552
1692016200000|2023-08-14 12:30:00|207.4|207.3|207.4|207.3|207.4|207.3|207.2|207|20708
1692016500000|2023-08-14 12:35:00|207.5|207.4|207.7|207.6|207.8|207.6|207.5|207.3|7489
1692016800000|2023-08-14 12:40:00|207.6|207.5|207.7|207.5|207.9|207.8|207.6|207.5|19272
1692017100000|2023-08-14 12:45:00|207.6|207.6|207.9|207.7|208|207.8|207.6|207.5|34316
1692017400000|2023-08-14 12:50:00|207.8|207.6|207.9|207.7|207.9|207.8|207.8|207.6|26227
1692017700000|2023-08-14 12:55:00|208|207.9|208.3|208.2|208.3|208.2|208|207.8|41170
1692018000000|2023-08-14 13:00:00|208.4|208.1|208.5|208.3|208.5|208.3|208.4|208.1|16219
1692018300000|2023-08-14 13:05:00|208.4|208.2|208.3|208.1|208.5|208.3|208.2|208.1|20395
1692018600000|2023-08-14 13:10:00|208.2|207.9|208.2|208.1|208.2|208.1|208.1|207.9|11865
1692018900000|2023-08-14 13:15:00|208.3|207.9|208.1|208|208.3|208|208.1|207.9|53417
1692019200000|2023-08-14 13:20:00|208|207.9|207.9|207.8|208|208|207.9|207.7|12945
1692019500000|2023-08-14 13:25:00|208|207.7|207.7|207.6|208.1|208|207.7|207.6|34477
1692019800000|2023-08-14 13:30:00|207.5|207.3|207.9|207.7|207.9|207.7|207.4|207.2|106283
1692020100000|2023-08-14 13:35:00|207.8|207.6|207.5|207.4|207.8|207.6|207.5|207.3|18568
1692020400000|2023-08-14 13:40:00|207.6|207.5|207.5|207.4|207.9|207.8|207.5|207.4|34831
1692020700000|2023-08-14 13:45:00|207.6|207.3|207.8|207.6|207.8|207.7|207.5|207.3|33099
1692021000000|2023-08-14 13:50:00|207.7|207.5|207.6|207.5|207.7|207.6|207.5|207.4|31544
1692021300000|2023-08-14 13:55:00|207.5|207.4|207.8|207.7|207.8|207.7|207.5|207.4|23691
1692021600000|2023-08-14 14:00:00|207.7|207.6|207.9|207.8|207.9|207.8|207.5|207.4|30032
1692021900000|2023-08-14 14:05:00|207.8|207.7|207.8|207.7|207.8|207.7|207.6|207.5|19185
1692022200000|2023-08-14 14:10:00||207.6||207.7||207.7||207.6|32455
1692022500000|2023-08-14 14:15:00|207.7|207.6|207.6|207.5|207.8|207.7|207.6|207.5|16206
1692022800000|2023-08-14 14:20:00|207.7|207.6|207.6|207.5|207.7|207.6|207.6|207.5|20476
1692023100000|2023-08-14 14:25:00|207.7|207.6|208|207.8|208|207.9|207.7|207.6|19726
1692023400000|2023-08-14 14:30:00|207.9|207.9|208|207.8|208|207.9|207.9|207.8|31397
1692023700000|2023-08-14 14:35:00|207.9|207.9|207.9|207.8|207.9|207.9|207.8|207.7|42431
1692024000000|2023-08-14 14:40:00|207.8|207.7|208.2|208|208.2|208.1|207.7|207.5|50182
1692024300000|2023-08-14 14:45:00|208.3|208.1|208.4|208.2|208.4|208.2|208.1|207.9|27895
1692024600000|2023-08-14 14:50:00|208.3|208.3|208.4|208.3|208.6|208.5|208.3|208.2|83893
1692024900000|2023-08-14 14:55:00|208.3|208.2|208.4|208.3|208.4|208.3|208.3|208.2|10638
1692025200000|2023-08-14 15:00:00|208.3|208.2|208.2|208.1|208.3|208.2|208.2|208.1|43296
1692025500000|2023-08-14 15:05:00|208.1|208|207.9|207.8|208.1|208|207.8|207.7|21978
1692025800000|2023-08-14 15:10:00|208|207.7|208.1|207.9|208.1|207.9|207.9|207.7|15650
1692026100000|2023-08-14 15:15:00|208|207.8|207.9|207.8|208|207.9|207.8|207.6|41412
1692026400000|2023-08-14 15:20:00|208|207.9|208.2|208.1|208.2|208.1|208|207.8|27496
1692026700000|2023-08-14 15:25:00|208.3|208.2|208.5|208.3|208.5|208.4|208.3|208.2|47173
1692082800000|2023-08-15 07:00:00|208|207.3|207.2|207|208|207.3|206.8|206.5|609675
1692083100000|2023-08-15 07:05:00|207|206.8|207.8|207.7|207.9|207.7|207|206.8|39279
1692083400000|2023-08-15 07:10:00|207.9|207.6|208|207.8|208.1|207.9|207.8|207.6|31899
1692083700000|2023-08-15 07:15:00|208.1|208|207.4|207.1|208.1|208|207.1|206.9|22787
1692084000000|2023-08-15 07:20:00|207.6|207.2|207.2|207.1|207.6|207.3|207|206.8|49305
1692084300000|2023-08-15 07:25:00|207.1|207|206.9|206.7|207.1|207.1|206.6|206.4|43879
1692084600000|2023-08-15 07:30:00|206.8|206.6|206.2|206|206.8|206.7|206.2|206|76286
1692084900000|2023-08-15 07:35:00|206.3|206.1|206.4|206.2|206.6|206.4|206.2|206|54945
1692085200000|2023-08-15 07:40:00|206.2|206.1|206.2|206|206.6|206.5|206.1|206|58178
1692085500000|2023-08-15 07:45:00|206.1|205.9|206.6|206.5|206.6|206.5|206.1|205.8|36238
1692085800000|2023-08-15 07:50:00|206.8|206.7|206.1|205.9|206.8|206.7|206|205.8|37630
1692086100000|2023-08-15 07:55:00|206|206|206|205.9|206.1|206|206|205.9|125340
1692086400000|2023-08-15 08:00:00|205.9|205.8|206.7|206.5|206.7|206.5|205.8|205.7|79169
1692086700000|2023-08-15 08:05:00|206.8|206.6|206.7|206.5|206.8|206.7|206.5|206.3|16211
1692087000000|2023-08-15 08:10:00|206.9|206.7|207|206.9|207|206.9|206.6|206.4|41142
1692087300000|2023-08-15 08:15:00|207.1|206.8|207.1|206.9|207.1|207|206.9|206.7|55625
1692087600000|2023-08-15 08:20:00|207|206.8|206.8|206.7|207|206.8|206.7|206.5|31380
1692087900000|2023-08-15 08:25:00|206.7|206.5|206.6|206.5|206.8|206.6|206.5|206.4|34620
1692088200000|2023-08-15 08:30:00|206.5|206.4|206.5|206.4|206.6|206.4|206.3|206.2|36330
1692088500000|2023-08-15 08:35:00|206.6|206.5|207|206.9|207.1|207|206.5|206.3|49816
1692088800000|2023-08-15 08:40:00|206.9|206.8|206.8|206.7|206.9|206.8|206.7|206.6|23120
1692089100000|2023-08-15 08:45:00|206.9|206.8|207.2|207|207.2|207|206.9|206.8|21210
1692089400000|2023-08-15 08:50:00|207.1|207.1|207.3|207.2|207.5|207.4|207.1|207|36875
1692089700000|2023-08-15 08:55:00|207.2|207.1|207.2|207|207.4|207.3|207.2|207|15845
1692090000000|2023-08-15 09:00:00|207.1|206.8|207|206.9|207.2|207|206.9|206.7|90501
1692090300000|2023-08-15 09:05:00|206.9|206.7|206.2|206|206.9|206.8|206|205.9|44118
1692090600000|2023-08-15 09:10:00|206.1|206.1|206.3|206.1|206.3|206.2|206|205.8|36456
1692090900000|2023-08-15 09:15:00|206.1|206.2|206.4|206.3|206.4|206.3|206.1|205.9|13775
1692091200000|2023-08-15 09:20:00|206.3|206.2|206.6|206.5|206.7|206.5|206.2|206|21322
1692091500000|2023-08-15 09:25:00|206.7|206.6|206.8|206.6|207|206.9|206.6|206.5|15755
1692091800000|2023-08-15 09:30:00|206.9|206.7|206.8|206.7|207|206.8|206.8|206.6|21629
1692092100000|2023-08-15 09:35:00|206.7|206.6|206.8|206.7|206.8|206.7|206.7|206.6|21708
1692092400000|2023-08-15 09:40:00|207|206.6|206.8|206.7|207.3|207.2|206.8|206.6|16292
1692092700000|2023-08-15 09:45:00|206.9|206.8|206.9|206.8|207.1|206.9|206.6|206.5|23928
1692093000000|2023-08-15 09:50:00|207|206.7|207.2|207|207.2|207|206.9|206.7|14972
1692093300000|2023-08-15 09:55:00|207|207.1|207.2|207.1|207.2|207.1|207|206.9|43835
1692093600000|2023-08-15 10:00:00|207.3|207.2|207.1|206.9|207.3|207.2|207.1|206.9|14902
1692093900000|2023-08-15 10:05:00|207|206.8|206.5|206.4|207|206.8|206.5|206.3|19206
1692094200000|2023-08-15 10:10:00|206.4|206.3|206.4|206.2|206.5|206.3|206.3|206.1|20134
1692094500000|2023-08-15 10:15:00|206.3|206.1|206.1|205.9|206.3|206.2|205.9|205.8|88002
1692094800000|2023-08-15 10:20:00|206|205.8|205.8|205.6|206.1|205.9|205.7|205.6|39234
1692095100000|2023-08-15 10:25:00|205.7|205.7|205.3|205.2|205.8|205.7|205.3|205.2|19789
1692095400000|2023-08-15 10:30:00|205.2|205|205.9|205.7|205.9|205.7|205.2|205|74142
1692095700000|2023-08-15 10:35:00|206|205.8|206|205.8|206.4|206.2|205.8|205.6|15526
1692096000000|2023-08-15 10:40:00|205.9|205.9|205.5|205.3|205.9|205.9|205.5|205.3|85616
1692096300000|2023-08-15 10:45:00|205.4|205.2|205.6|205.5|205.8|205.6|205.4|205.2|17338
1692096600000|2023-08-15 10:50:00|205.7|205.6|205.7|205.5|205.9|205.7|205.6|205.4|34722
1692096900000|2023-08-15 10:55:00|205.6|205.6|205.9|205.7|205.9|205.7|205.5|205.4|52967
1692097200000|2023-08-15 11:00:00|205.8|205.6|205.7|205.6|205.8|205.7|205.6|205.4|72869
1692097500000|2023-08-15 11:05:00|205.6|205.5|206.1|205.9|206.1|205.9|205.5|205.4|64206
1692097800000|2023-08-15 11:10:00|206.2|206|206.5|206.4|206.5|206.4|206.2|206|28248
1692098100000|2023-08-15 11:15:00|206.4|206.3|206.8|206.6|206.8|206.6|206.2|206.1|28654
1692098400000|2023-08-15 11:20:00|206.9|206.7|206.8|206.6|207.1|206.9|206.7|206.5|46750
1692098700000|2023-08-15 11:25:00|206.7|206.7|206.8|206.7|207|206.9|206.7|206.7|7443
1692099000000|2023-08-15 11:30:00|206.9|206.8|206.7|206.6|207.1|206.9|206.6|206.5|13186
1692099300000|2023-08-15 11:35:00|206.6|206.5|206.6|206.5|206.6|206.5|206.6|206.5|19782
1692099600000|2023-08-15 11:40:00|206.5|206.4|206.7|206.5|206.7|206.6|206.5|206.4|27206
1692099900000|2023-08-15 11:45:00|206.6|206.6|206.8|206.6|206.8|206.7|206.6|206.5|49895
1692100200000|2023-08-15 11:50:00|206.7|206.7|206.8|206.7|206.9|206.8|206.7|206.7|13806
1692100500000|2023-08-15 11:55:00|206.7|206.6|206.8|206.7|206.8|206.7|206.7|206.6|14763
1692100800000|2023-08-15 12:00:00|206.9|206.6|206.9|206.8|207.2|207|206.9|206.6|111160
1692101100000|2023-08-15 12:05:00|207|206.9|207.1|207|207.1|207|207|206.9|2745
1692101400000|2023-08-15 12:10:00|207.2|207.1|206.9|206.7|207.2|207.1|206.7|206.6|12930
1692101700000|2023-08-15 12:15:00|206.8|206.8|206.8|206.7|206.8|206.8|206.8|206.6|3985
1692102000000|2023-08-15 12:20:00|206.9|206.8|206.9|206.7|207.1|206.9|206.8|206.6|30678
1692102300000|2023-08-15 12:25:00|207|206.8|207|206.9|207.1|206.9|206.9|206.8|3565
1692102600000|2023-08-15 12:30:00|207.1|206.8|207.1|206.9|207.2|207|206.9|206.7|33071
1692102900000|2023-08-15 12:35:00|207.2|207|207.2|207|207.3|207.2|207.2|207|12106
1692103200000|2023-08-15 12:40:00|207|206.9|207.4|207.2|207.4|207.3|207|206.9|8677
1692103500000|2023-08-15 12:45:00|207.3|207.3|206.9|206.8|207.3|207.3|206.8|206.6|9215
1692103800000|2023-08-15 12:50:00|206.8|206.7|206.6|206.5|206.8|206.7|206.6|206.4|39953
1692104100000|2023-08-15 12:55:00|206.7|206.4|206.5|206.4|206.7|206.5|206.5|206.4|17307
1692104400000|2023-08-15 13:00:00|206.6|206.5|206.7|206.5|206.7|206.6|206.5|206.5|26474
1692104700000|2023-08-15 13:05:00|206.8|206.6|206.6|206.4|206.8|206.7|206.5|206.4|22640
1692105000000|2023-08-15 13:10:00|206.5|206.5|206.5|206.4|206.7|206.5|206.5|206.4|16645
1692105300000|2023-08-15 13:15:00|206.6|206.5|206.7|206.6|206.7|206.6|206.6|206.5|20043
1692105600000|2023-08-15 13:20:00|206.6|206.5|206.6|206.5|206.6|206.6|206.6|206.4|7843
1692105900000|2023-08-15 13:25:00|206.5|206.4|206.7|206.6|206.8|206.6|206.5|206.4|9107
1692106200000|2023-08-15 13:30:00|206.8|206.5|206.6|206.5|206.8|206.7|206.6|206.4|57326
1692106500000|2023-08-15 13:35:00|206.5|206.4|206.2|206.1|206.6|206.5|206.2|206.1|35075
1692106800000|2023-08-15 13:40:00|206.1|206|206|205.9|206.2|206.1|205.9|205.8|29371
1692107100000|2023-08-15 13:45:00|205.9|205.8|205.8|205.7|206.1|205.9|205.8|205.7|63138
1692107400000|2023-08-15 13:50:00|205.9|205.8|206.1|205.9|206.1|205.9|205.8|205.7|32100
1692107700000|2023-08-15 13:55:00|206|206|205.9|205.8|206|206|205.9|205.7|11985
1692108000000|2023-08-15 14:00:00|205.8|205.7|205.5|205.3|205.9|205.8|205.4|205.3|76984
1692108300000|2023-08-15 14:05:00|205.4|205.2|205.5|205.3|205.5|205.4|205.2|205.1|53869
1692108600000|2023-08-15 14:10:00|205.4|205.2|205.1|205|205.4|205.2|205|204.9|85371
1692108900000|2023-08-15 14:15:00|205.2|204.9|204.9|204.8|205.3|205.2|204.9|204.7|61981
1692109200000|2023-08-15 14:20:00|204.8|204.7|205|204.8|205.4|205.3|204.8|204.7|73179
1692109500000|2023-08-15 14:25:00|204.9|204.9|205|204.9|205.1|205|204.9|204.7|44251
1692109800000|2023-08-15 14:30:00|204.9|204.8|204.7|204.6|205|204.9|204.7|204.6|65738
1692110100000|2023-08-15 14:35:00|204.8|204.5|204.6|204.5|204.9|204.7|204.5|204.4|60966
1692110400000|2023-08-15 14:40:00|204.5|204.4|204.7|204.6|204.7|204.6|204.4|204.3|330992
1692110700000|2023-08-15 14:45:00|204.8|204.5|205.2|205.1|205.2|205.1|204.8|204.5|29161
1692111000000|2023-08-15 14:50:00|205.1|205|204.5|204.4|205.2|205.1|204.5|204.4|72456
1692111300000|2023-08-15 14:55:00|204.6|204.5|204.6|204.4|204.6|204.5|204.5|204.4|40178
1692111600000|2023-08-15 15:00:00|204.5|204.5|204.9|204.7|204.9|204.7|204.5|204.4|54703
1692111900000|2023-08-15 15:05:00|205|204.8|205|204.9|205.2|205|204.9|204.7|49325
1692112200000|2023-08-15 15:10:00|205.1|205|205.1|204.9|205.2|205.1|204.9|204.8|50865
1692112500000|2023-08-15 15:15:00|205|204.8|204.9|204.8|205.1|205|204.9|204.8|61874
1692112800000|2023-08-15 15:20:00|205|204.9|205.1|205|205.1|205|204.9|204.8|96252
1692113100000|2023-08-15 15:25:00|205.2|205.1|205.2|205.1|205.4|205.2|205.1|205|70734
1692169200000|2023-08-16 07:00:00|204.8|204.2|204.7|204.4|205.3|204.9|204.6|204.1|94178
1692169500000|2023-08-16 07:05:00|204.6|204.5|204|203.7|204.7|204.5|204|203.7|153240
1692169800000|2023-08-16 07:10:00|203.9|203.8|204.2|204|204.5|204.4|203.9|203.8|50148
1692170100000|2023-08-16 07:15:00|204.1|203.8|205.4|205.1|205.4|205.1|204.1|203.8|20414
1692170400000|2023-08-16 07:20:00|205.3|205.3|206|205.8|206|205.8|205.2|205|36225
1692170700000|2023-08-16 07:25:00|206.2|205.9|206.2|206.1|206.5|206.4|206.1|205.8|42308
1692171000000|2023-08-16 07:30:00|206.3|206|206.5|206.4|206.6|206.4|206.1|206|82776
1692171300000|2023-08-16 07:35:00|206.6|206.5|206.9|206.7|207.2|207|206.5|206.4|75438
1692171600000|2023-08-16 07:40:00|207|206.8|207.2|207|207.4|207.2|206.6|206.5|38497
1692171900000|2023-08-16 07:45:00|207.3|207.1|207.1|207|207.4|207.2|206.9|206.8|37369
1692172200000|2023-08-16 07:50:00|207.2|206.9|207.1|207|207.4|207.2|207.1|206.9|29496
1692172500000|2023-08-16 07:55:00|207|206.8|206.5|206.4|207.2|207|206.5|206.3|66395
1692172800000|2023-08-16 08:00:00|206.6|206.5|206.6|206.5|206.8|206.6|206.5|206.4|21516
1692173100000|2023-08-16 08:05:00|206.7|206.4|206|205.8|206.7|206.5|206|205.8|38298
1692173400000|2023-08-16 08:10:00|205.9|205.7|206|205.9|206.1|205.9|205.7|205.5|39532
1692173700000|2023-08-16 08:15:00|206.2|206|206.5|206.3|206.5|206.3|206.1|206|24004
1692174000000|2023-08-16 08:20:00|206.7|206.5|206.2|206|206.7|206.5|206.1|206|12767
1692174300000|2023-08-16 08:25:00|206.3|206.1|206.9|206.7|206.9|206.7|206.3|206.1|5066
1692174600000|2023-08-16 08:30:00|207|206.8|206.6|206.4|207|206.8|206.5|206.4|21432
1692174900000|2023-08-16 08:35:00|206.5|206.3|206.4|206.2|206.5|206.3|206.4|206.2|10336
1692175200000|2023-08-16 08:40:00|206.5|206.3|206.4|206.3|206.6|206.5|206.4|206.3|10577
1692175500000|2023-08-16 08:45:00|206.5|206.5|206.7|206.5|206.8|206.6|206.5|206.4|35494
1692175800000|2023-08-16 08:50:00|206.8|206.6|206.7|206.5|206.8|206.6|206.6|206.5|15587
1692176100000|2023-08-16 08:55:00|206.5|206.4|205.7|205.5|206.5|206.4|205.7|205.5|21269
1692176400000|2023-08-16 09:00:00|206|205.7|206.6|206.4|206.7|206.5|206|205.7|46349
1692176700000|2023-08-16 09:05:00|206.5|206.3|206.4|206.2|206.6|206.3|206.3|206.1|8499
1692177000000|2023-08-16 09:10:00|206.3|206.1|206.2|206|206.3|206.2|206.2|206|28476
1692177300000|2023-08-16 09:15:00|206.1|205.9|205.9|205.8|206.1|206|205.9|205.7|32100
1692177600000|2023-08-16 09:20:00|205.8|205.7|205.6|205.5|205.8|205.8|205.6|205.4|16059
1692177900000|2023-08-16 09:25:00|205.5|205.3|205.6|205.5|205.6|205.5|205.5|205.3|22463
1692178200000|2023-08-16 09:30:00|205.7|205.6|205.9|205.8|206|205.8|205.7|205.6|28116
1692178500000|2023-08-16 09:35:00|206|205.7|206.1|206|206.1|206|205.8|205.7|11840
1692178800000|2023-08-16 09:40:00|206.3|206.2|205.6|205.5|206.4|206.3|205.6|205.4|10999
1692179100000|2023-08-16 09:45:00|205.5|205.4|205.5|205.3|205.7|205.5|205.4|205.2|16667
1692179400000|2023-08-16 09:50:00|205.4|205.4|205.4|205.2|205.4|205.4|205.1|204.9|12088
1692179700000|2023-08-16 09:55:00|205.3|205.3|205.5|205.4|205.7|205.5|205.3|205.3|59007
1692180000000|2023-08-16 10:00:00|205.4|205.3|205.5|205.3|205.6|205.4|205.4|205.2|19660
1692180300000|2023-08-16 10:05:00||205.4||205.4||205.4||205.3|8223
1692180600000|2023-08-16 10:10:00|205.4|205.3|204.9|204.7|205.4|205.3|204.9|204.7|13895
1692180900000|2023-08-16 10:15:00|204.8|204.6|204.9|204.8|204.9|204.8|204.8|204.6|11231
1692181200000|2023-08-16 10:20:00|204.8|204.7|205.2|205|205.2|205|204.8|204.7|4589
1692181500000|2023-08-16 10:25:00|205.1|204.9|205|204.9|205.1|204.9|205|204.9|13276
1692181800000|2023-08-16 10:30:00|204.9|204.7|205.3|205.1|205.3|205.1|204.8|204.7|55478
1692182100000|2023-08-16 10:35:00|205.2|205.2|205.7|205.5|205.8|205.6|205.2|205.2|9113
1692182400000|2023-08-16 10:40:00|205.6|205.2|205.4|205.2|205.6|205.4|205.4|205.2|11997
1692182700000|2023-08-16 10:45:00|205.3|205.1|205.1|204.9|205.3|205.2|205.1|204.9|18758
1692183000000|2023-08-16 10:50:00|204.9|204.8|205.4|205.3|205.6|205.4|204.8|204.7|26165
1692183300000|2023-08-16 10:55:00|205.3|205.2|205.4|205.2|205.7|205.5|205.3|205.1|13283
1692183600000|2023-08-16 11:00:00|205.3|205.1|205.2|205.1|205.4|205.2|205.2|205|35407
1692183900000|2023-08-16 11:05:00|205.1|205|205.6|205.4|205.6|205.4|205|204.9|24866
1692184200000|2023-08-16 11:10:00|205.5|205.1|205.2|205|205.5|205.2|205|204.9|15826
1692184500000|2023-08-16 11:15:00||205.1||205||205.1||205|12357
1692184800000|2023-08-16 11:20:00|205.1|204.8|205|204.9|205.1|204.9|204.9|204.8|10517
1692185100000|2023-08-16 11:25:00|205.1|204.8|205.1|204.9|205.1|205|205.1|204.8|5119
1692185400000|2023-08-16 11:30:00|205.3|205|205.9|205.7|205.9|205.7|205.2|204.9|16155
1692185700000|2023-08-16 11:35:00|205.8|205.5|205.8|205.6|205.9|205.7|205.7|205.5|7766
1692186000000|2023-08-16 11:40:00|205.9|205.7|205.9|205.7|206|205.8|205.8|205.6|3464
1692186300000|2023-08-16 11:45:00|205.8|205.6|205.7|205.6|205.8|205.7|205.7|205.6|4860
1692186600000|2023-08-16 11:50:00|205.6|205.5|205.6|205.4|205.7|205.6|205.5|205.4|46765
1692186900000|2023-08-16 11:55:00|205.5|205.3|205.6|205.4|205.7|205.5|205.5|205.3|98206
1692187200000|2023-08-16 12:00:00|205.5|205.5|205.5|205.3|205.7|205.5|205.4|205.3|21419
1692187500000|2023-08-16 12:05:00|205.6|205.4|206.1|205.9|206.4|206.2|205.5|205.3|18125
1692187800000|2023-08-16 12:10:00|206.2|206|205.9|205.7|206.2|206|205.9|205.7|33291
1692188100000|2023-08-16 12:15:00|205.8|205.8|206|205.9|206.2|206|205.7|205.6|16687
1692188400000|2023-08-16 12:20:00|205.9|205.8|205.9|205.7|205.9|205.9|205.9|205.7|8279
1692188700000|2023-08-16 12:25:00|205.8|205.8|205.8|205.7|205.9|205.8|205.8|205.6|9794
1692189000000|2023-08-16 12:30:00|205.9||205.9||205.9||205.9||14379
1692189300000|2023-08-16 12:35:00|206|205.8|205.9|205.7|206|205.9|205.9|205.7|13407
1692189600000|2023-08-16 12:40:00|205.8|205.6|205.6|205.4|205.8|205.6|205.6|205.4|15810
1692189900000|2023-08-16 12:45:00|205.5|205.3|205.4|205.3|205.6|205.4|205.4|205.3|9638
1692190200000|2023-08-16 12:50:00|205.3|205.2|205.1|205|205.4|205.2|205.1|205|16767
1692190500000|2023-08-16 12:55:00|205.2|204.9|205.3|205.1|205.5|205.4|205.2|204.9|18080
1692190800000|2023-08-16 13:00:00|205.2|205|205|204.9|205.2|205.1|205|204.8|5373
1692191100000|2023-08-16 13:05:00|205.1|205|205.1|204.9|205.3|205.1|205|204.9|14091
1692191400000|2023-08-16 13:10:00|205|205|205|204.9|205.1|205|205|204.8|34981
1692191700000|2023-08-16 13:15:00|205.1|205.1|204.9|204.8|205.4|205.2|204.8|204.7|34505
1692192000000|2023-08-16 13:20:00|204.8|204.7|204.5|204.3|204.9|204.7|204.4|204.2|21106
1692192300000|2023-08-16 13:25:00|204.4|204.2|204.1|203.9|204.4|204.2|204|203.8|21743
1692192600000|2023-08-16 13:30:00|204.3|204|204|203.8|204.6|204.4|204|203.8|97283
1692192900000|2023-08-16 13:35:00|203.9|203.9|204.5|204.3|204.6|204.4|203.9|203.9|85184
1692193200000|2023-08-16 13:40:00|204.6|204.4|204.9|204.8|205|204.8|204.5|204.4|26700
1692193500000|2023-08-16 13:45:00|205|204.6|204.8|204.6|205.1|205|204.6|204.5|2165862
1692193800000|2023-08-16 13:50:00|204.7|204.7|205|204.8|205|204.9|204.7|204.7|20356
1692194100000|2023-08-16 13:55:00|204.9|204.7|204.8|204.6|205.1|204.9|204.7|204.5|31654
1692194400000|2023-08-16 14:00:00|204.7|204.5|204.5|204.4|204.7|204.5|204.4|204.2|41998
1692194700000|2023-08-16 14:05:00|204.4|204.3|204.7|204.5|204.7|204.5|204.3|204.2|19581
1692195000000|2023-08-16 14:10:00|204.8|204.6|204.5|204.3|205|204.9|204.5|204.3|21065
1692195300000|2023-08-16 14:15:00|204.4|204.2|204.2|204|204.4|204.3|204.2|204|29562
1692195600000|2023-08-16 14:20:00|204.1|203.9|204|203.8|204.1|204|203.9|203.7|22037
1692195900000|2023-08-16 14:25:00|203.9|203.7|204|203.8|204|203.8|203.8|203.7|68715
1692196200000|2023-08-16 14:30:00|204.1|203.9|203.8|203.7|204.1|204|203.8|203.6|80670
1692196500000|2023-08-16 14:35:00|203.9|203.6|203.9|203.7|204|203.9|203.8|203.6|33178
1692196800000|2023-08-16 14:40:00|203.8|203.8|204.9|204.7|205|204.8|203.8|203.7|328125
1692197100000|2023-08-16 14:45:00|204.8|204.8|204.7|204.5|204.9|204.8|204.5|204.3|23306
1692197400000|2023-08-16 14:50:00|204.8|204.6|204.9|204.8|205|204.8|204.4|204.3|59470
1692197700000|2023-08-16 14:55:00|204.8|204.7|205.1|204.9|205.1|204.9|204.8|204.7|51579
1692198000000|2023-08-16 15:00:00|205|205|204.9|204.8|205.1|205|204.9|204.7|23472
1692198300000|2023-08-16 15:05:00|204.8|204.7|204.7|204.5|204.9|204.7|204.7|204.5|93153
1692198600000|2023-08-16 15:10:00|204.6|204.6|204.2|204.1|204.6|204.6|204|203.9|66674
1692198900000|2023-08-16 15:15:00|204.3|204.2|204.5|204.4|204.7|204.5|204.2|204.2|28361
1692199200000|2023-08-16 15:20:00|204.4|204.3|204.3|204.2|204.5|204.4|204.2|204.1|32108
1692199500000|2023-08-16 15:25:00|204.2|204.1|204|203.8|204.2|204.1|203.9|203.7|59097
1692255600000|2023-08-17 07:00:00|200.9|200.2|201.8|201.5|201.9|201.6|199.15|198.75|273066
1692255900000|2023-08-17 07:05:00|201.9|201.4|203.4|203.1|203.4|203.1|201.6|201.4|195499
1692256200000|2023-08-17 07:10:00|203.3|202.8|203.4|203.1|204|203.7|203|202.8|97652
1692256500000|2023-08-17 07:15:00|203.6|203.3|203|202.7|203.9|203.7|202.9|202.7|17900
1692256800000|2023-08-17 07:20:00|202.9|202.6|202.6|202.3|203|202.8|202.1|201.9|91570
1692257100000|2023-08-17 07:25:00|202.5|202.1|202.8|202.5|202.9|202.6|202.3|202.1|142074
1692257400000|2023-08-17 07:30:00|202.7|202.4|202.9|202.7|203|202.8|202.3|202.1|52999
1692257700000|2023-08-17 07:35:00|203|202.8|203.3|203.1|203.3|203.1|202.7|202.5|61088
1692258000000|2023-08-17 07:40:00|203.2|203|203.3|203.1|203.5|203.3|202.9|202.8|63518
1692258300000|2023-08-17 07:45:00|203.2|203|203.5|203.3|203.7|203.5|203.2|203|38479
1692258600000|2023-08-17 07:50:00|203.4|203.2|203.1|202.9|203.5|203.4|203.1|202.9|46447
1692258900000|2023-08-17 07:55:00|203|203|203.5|203.3|203.7|203.5|203|202.9|25154
1692259200000|2023-08-17 08:00:00|203.4|203.2|202.9|202.7|203.5|203.4|202.8|202.6|38093
1692259500000|2023-08-17 08:05:00|202.8|202.6|202.5|202.3|202.9|202.7|202.5|202.3|74664
1692259800000|2023-08-17 08:10:00|202.4|202.4|201.6|201.4|202.4|202.4|201.4|201.2|338090
1692260100000|2023-08-17 08:15:00|201.5|201.3|200.9|200.7|201.6|201.3|200.6|200.5|74178
1692260400000|2023-08-17 08:20:00|201|200.8|201.3|201.1|201.4|201.2|200.9|200.8|51138
1692260700000|2023-08-17 08:25:00|201.4|201.2|201.6|201.4|202|201.8|201.4|201.2|39324
1692261000000|2023-08-17 08:30:00|201.7|201.5|202|201.8|202|201.9|201.5|201.4|51488
1692261300000|2023-08-17 08:35:00|201.9|201.9|202.4|202.3|202.5|202.4|201.9|201.9|148873
1692261600000|2023-08-17 08:40:00|202.3|202.2|202.7|202.6|202.7|202.6|202.3|202.2|11449
1692261900000|2023-08-17 08:45:00|202.6|202.5|202.2|202|202.7|202.6|202.2|202|44033
1692262200000|2023-08-17 08:50:00|202.3|202.1|201.4|201.2|202.3|202.1|201.3|201.2|419659
1692262500000|2023-08-17 08:55:00|201.3|201.1|201.9|201.7|202|201.8|201.2|201.1|27063
1692262800000|2023-08-17 09:00:00|202|201.8|201.8|201.6|202.2|202.1|201.6|201.4|35772
1692263100000|2023-08-17 09:05:00|201.7|201.5|202|201.8|202|201.9|201.7|201.5|63791
1692263400000|2023-08-17 09:10:00|202.2|201.9|202|201.9|202.4|202.2|201.6|201.5|423993
1692263700000|2023-08-17 09:15:00|201.9|201.8|201.8|201.6|202|201.8|201.6|201.5|23525
1692264000000|2023-08-17 09:20:00|201.7|201.8|201.7|201.5|202.1|201.9|201.6|201.5|46216
1692264300000|2023-08-17 09:25:00|201.8|201.6|201.9|201.8|202.1|201.9|201.8|201.6|23269
1692264600000|2023-08-17 09:30:00|202|201.9|201.8|201.6|202|201.9|201.7|201.6|38684
1692264900000|2023-08-17 09:35:00|201.7|201.7|202|201.9|202.1|202|201.7|201.6|52867
1692265200000|2023-08-17 09:40:00|201.9|201.8|202.3|202.2|202.3|202.2|201.9|201.8|34690
1692265500000|2023-08-17 09:45:00|202.4|202.1|202.5|202.3|202.5|202.3|202.1|201.9|27846
1692265800000|2023-08-17 09:50:00|202.4|202.4|202.7|202.5|202.7|202.6|202.4|202.3|30400
1692266100000|2023-08-17 09:55:00|202.8|202.6|203.2|203|203.4|203.2|202.7|202.5|46884
1692266400000|2023-08-17 10:00:00|203.1|203.1|203.5|203.4|203.5|203.4|203.1|203.1|27928
1692266700000|2023-08-17 10:05:00|203.6|203.3|203.4|203.3|203.6|203.4|203.3|203.1|14286
1692267000000|2023-08-17 10:10:00|203.3|203.2|203.4|203.2|203.7|203.5|203.3|203.2|36211
1692267300000|2023-08-17 10:15:00|203.3|203.3|203.4|203.3|203.5|203.4|203.3|203.1|101693
1692267600000|2023-08-17 10:20:00|203.5|203.2|203.4|203.3|203.5|203.3|203.3|203.1|45233
1692267900000|2023-08-17 10:25:00|203.3|203.2|203.1|203|203.3|203.2|203|202.9|17447
1692268200000|2023-08-17 10:30:00|203|202.9|203|202.8|203.2|203|203|202.8|25975
1692268500000|2023-08-17 10:35:00|202.9|202.7|203.1|202.9|203.1|202.9|202.9|202.7|10949
1692268800000|2023-08-17 10:40:00|203.2|203|203|202.9|203.3|203.1|203|202.8|30372
1692269100000|2023-08-17 10:45:00|202.9|202.8|202.8|202.6|203|202.9|202.8|202.6|51460
1692269400000|2023-08-17 10:50:00|202.7|202.7|202.9|202.7|202.9|202.8|202.7|202.6|28887
1692269700000|2023-08-17 10:55:00|202.8|202.8|202.7|202.5|203|202.9|202.4|202.2|101244
1692270000000|2023-08-17 11:00:00|202.8|202.6|202.9|202.7|202.9|202.7|202.7|202.5|14084
1692270300000|2023-08-17 11:05:00|202.8|202.8|203.2|203.1|203.3|203.1|202.8|202.8|45188
1692270600000|2023-08-17 11:10:00|203.1|203|203.3|203.2|203.5|203.3|202.8|202.7|42235
1692270900000|2023-08-17 11:15:00|203.2|203|203.3|203.1|203.3|203.1|203.2|203|41302
1692271200000|2023-08-17 11:20:00|203.2|203.2|203.3|203.1|203.3|203.2|203.2|203|15839
1692271500000|2023-08-17 11:25:00|203.2|203|203.1|203|203.4|203.2|203.1|203|21101
1692271800000|2023-08-17 11:30:00|203|202.9|203|202.9|203.1|202.9|202.9|202.8|76454
1692272100000|2023-08-17 11:35:00|203.1|203|203.2|203.1|203.4|203.3|203.1|203|16867
1692272400000|2023-08-17 11:40:00|203.3|203|203.4|203.2|203.4|203.3|203.1|203|21847
1692272700000|2023-08-17 11:45:00|203.3|203.4|203.6|203.4|203.6|203.4|203.3|203.3|22869
1692273000000|2023-08-17 11:50:00|203.7|203.5|203.6|203.4|203.7|203.5|203.5|203.4|16939
1692273300000|2023-08-17 11:55:00|203.7|203.5|203.8|203.6|203.9|203.7|203.6|203.4|43036
1692273600000|2023-08-17 12:00:00|203.7|203.7|203.5|203.3|203.8|203.7|203.3|203.2|29620
1692273900000|2023-08-17 12:05:00|203.4|203.2|203.3|203.1|203.5|203.2|203.2|203.1|14090
1692274200000|2023-08-17 12:10:00|203.2|203.2|203.3|203.1|203.3|203.2|203.1|203|8327
1692274500000|2023-08-17 12:15:00|203.2||203.2||203.3||203.2||17831
1692274800000|2023-08-17 12:20:00|203.3|203|203.4|203.3|203.4|203.3|203.2|203|25835
1692275100000|2023-08-17 12:25:00|203.5|203.2|203.4|203.3|203.6|203.5|203.4|203.2|19863
1692275400000|2023-08-17 12:30:00|203.5|203.2|203.8|203.6|203.8|203.6|203.4|203.2|18571
1692275700000|2023-08-17 12:35:00|203.7|203.5|203.7|203.6|203.9|203.8|203.7|203.5|13410
1692276000000|2023-08-17 12:40:00|203.8|203.5|203.6|203.5|203.8|203.6|203.6|203.5|21803
1692276300000|2023-08-17 12:45:00|203.7|203.4|203.6|203.5|203.7|203.5|203.6|203.4|3272
1692276600000|2023-08-17 12:50:00|203.8|203.4|203.4|203.3|203.8|203.6|203.4|203.2|11369
1692276900000|2023-08-17 12:55:00|203.5|203.4|203.6|203.4|203.7|203.6|203.4|203.3|9432
1692277200000|2023-08-17 13:00:00|203.5|203.5|203.6|203.4|203.7|203.5|203.5|203.4|28251
1692277500000|2023-08-17 13:05:00|203.5|203.3|203.3|203.2|203.5|203.3|203.3|203.2|45145
1692277800000|2023-08-17 13:10:00|203.4|203.3|203.4|203.3|203.6|203.4|203.3|203.3|27260
1692278100000|2023-08-17 13:15:00|203.3|203.2|203.2|203|203.4|203.2|203.1|203|2669
1692278400000|2023-08-17 13:20:00|203.1|203.1|203.1|203|203.2|203.1|203.1|202.9|12340
1692278700000|2023-08-17 13:25:00|203|202.9|203|202.9|203.1|203|203|202.8|26740
1692279000000|2023-08-17 13:30:00|202.9|202.8|203.2|203.1|203.2|203.1|202.6|202.5|68101
1692279300000|2023-08-17 13:35:00|203.3|203|203.6|203.5|203.6|203.5|203.3|203|32729
1692279600000|2023-08-17 13:40:00|203.7|203.6|203.7|203.6|204|203.9|203.7|203.6|57157
1692279900000|2023-08-17 13:45:00|203.8|203.5|203.5|203.4|203.8|203.5|203.4|203.3|14604
1692280200000|2023-08-17 13:50:00|203.6|203.5|203.5|203.4|203.7|203.5|203.5|203.3|30397
1692280500000|2023-08-17 13:55:00|203.4|203.3|203.3|203.2|203.4|203.4|203.1|203|21096
1692280800000|2023-08-17 14:00:00|203.4|203.3|203.6|203.4|203.7|203.5|203.4|203.3|16488
1692281100000|2023-08-17 14:05:00|203.5|203.3|203.4|203.3|203.6|203.3|203|202.9|46770
1692281400000|2023-08-17 14:10:00|203.5|203.2|203.5|203.3|203.6|203.4|203.2|203.1|19178
1692281700000|2023-08-17 14:15:00|203.4|203.4|203.9|203.8|203.9|203.8|203.4|203.4|25489
1692282000000|2023-08-17 14:20:00|204.1|203.7|203.7|203.6|204.1|203.9|203.7|203.5|16068
1692282300000|2023-08-17 14:25:00|203.6|203.5|203.4|203.3|203.7|203.6|203.4|203.3|16571
1692282600000|2023-08-17 14:30:00|203.5|203.4|203.2|203.1|203.5|203.4|203.2|203.1|33562
1692282900000|2023-08-17 14:35:00|203.1|203|202.9|202.8|203.2|203|202.8|202.6|33003
1692283200000|2023-08-17 14:40:00|203|202.9|203|202.9|203.2|203.1|202.9|202.8|65129
1692283500000|2023-08-17 14:45:00|203.1|202.8|203|202.9|203.1|203|203|202.8|9798
1692283800000|2023-08-17 14:50:00|203.1|203|203|202.9|203.2|203.1|203|202.9|27389
1692284100000|2023-08-17 14:55:00|203.1|203|202.8|202.7|203.1|203|202.7|202.6|44622
1692284400000|2023-08-17 15:00:00|202.7|202.6|202.8|202.7|203|202.9|202.7|202.6|40507
1692284700000|2023-08-17 15:05:00|202.9|202.8|202.8|202.7|202.9|202.8|202.7|202.6|42786
1692285000000|2023-08-17 15:10:00|202.9|202.8|202.5|202.3|202.9|202.8|202.4|202.3|46167
1692285300000|2023-08-17 15:15:00|202.4|202.1|202.1|201.9|202.5|202.2|202|201.8|36858
1692285600000|2023-08-17 15:20:00|202|202|202|201.9|202.2|202.1|202|201.9|40574
1692285900000|2023-08-17 15:25:00|201.9|201.8|201.9|201.7|202|201.9|201.8|201.7|142045
1692342000000|2023-08-18 07:00:00|201.6|200.7|200.2|199.85|201.6|201.2|200.2|199.8|181351
1692342300000|2023-08-18 07:05:00|199.9|199.65|200.1|199.85|200.3|199.95|199.15|198.85|152723
1692342600000|2023-08-18 07:10:00|200.3|199.8|200.1|199.9|200.3|200|199.9|199.65|89492
1692342900000|2023-08-18 07:15:00|199.95|199.95|200.4|200.2|200.4|200.3|199.9|199.7|170776
1692343200000|2023-08-18 07:20:00|200.5|200.3|200.4|200.2|200.7|200.6|200.1|199.9|130787
1692343500000|2023-08-18 07:25:00|200.3|200.3|200.2|200|200.4|200.3|199.9|199.75|89375
1692343800000|2023-08-18 07:30:00|200.1|199.95|199.3|199.1|200.1|199.95|199.2|199.1|111093
1692344100000|2023-08-18 07:35:00|199.25|199.15|199.05|198.9|199.35|199.2|199|198.8|210485
1692344400000|2023-08-18 07:40:00|198.95|198.85|199.15|199|199.15|199|198.45|198.25|139005
1692344700000|2023-08-18 07:45:00|199.1|199.05|199|198.85|199.15|199.05|198.8|198.65|54676
1692345000000|2023-08-18 07:50:00|198.95|198.8|199|198.9|199.1|199|198.9|198.75|92868
1692345300000|2023-08-18 07:55:00|198.9|198.75|198.15|198.05|198.9|198.75|198.1|198|329990
1692345600000|2023-08-18 08:00:00|198.1|198|198.4|198.3|198.75|198.6|197.85|197.7|131792
1692345900000|2023-08-18 08:05:00|198.45|198.25|198.05|197.95|198.45|198.25|198|197.95|89960
1692346200000|2023-08-18 08:10:00|198.1|198|198.45|198.35|198.5|198.4|198.1|198|153517
1692346500000|2023-08-18 08:15:00|198.5|198.55|198.7|198.6|198.9|198.75|198.5|198.5|91900
1692346800000|2023-08-18 08:20:00|198.8|198.65|198.7|198.6|198.95|198.8|198.7|198.6|95549
1692347100000|2023-08-18 08:25:00|198.75|198.65|198.3|198.2|198.9|198.8|198.25|198.15|48292
1692347400000|2023-08-18 08:30:00|198.25|198.3|198.8|198.65|198.8|198.65|198.25|198.15|84992
1692347700000|2023-08-18 08:35:00|198.75|198.75|198.35|198.25|199|198.85|198.35|198.25|68714
1692348000000|2023-08-18 08:40:00|198.4|198.3|198.55|198.4|198.55|198.4|198.3|198.25|23863
1692348300000|2023-08-18 08:45:00|198.65|198.55|199.1|198.95|199.15|199.05|198.55|198.45|70467
1692348600000|2023-08-18 08:50:00|199.05|198.9|198.7|198.6|199.1|198.95|198.65|198.6|56065
1692348900000|2023-08-18 08:55:00|198.8|198.7|198.95|198.85|198.95|198.85|198.8|198.65|25709
1692349200000|2023-08-18 09:00:00|199|198.9|198.9|198.75|199.25|199.15|198.85|198.75|42731
1692349500000|2023-08-18 09:05:00|198.85|198.65|198.6|198.5|198.85|198.65|198.6|198.5|50155
1692350100000|2023-08-18 09:15:00|198.9|198.7|198.75|198.65|199.4|199.3|198.6|198.5|97828
1692350400000|2023-08-18 09:20:00|198.7|198.6|198.35|198.25|198.75|198.6|198.35|198.25|41062
1692350700000|2023-08-18 09:25:00|198.25|198.15|197.8|197.65|198.35|198.2|197.75|197.65|123748
1692351000000|2023-08-18 09:30:00|197.75|197.7|198.35|198.15|198.35|198.2|197.55|197.5|29923
1692351300000|2023-08-18 09:35:00|198.4|198.25|198.5|198.45|198.6|198.45|198.15|198|50766
1692351600000|2023-08-18 09:40:00|198.4|198.3|198.2|198.1|198.75|198.65|198.15|198.05|32521
1692351900000|2023-08-18 09:45:00|198.3|198.15|198.4|198.3|198.45|198.3|198.2|198.05|42616
1692352200000|2023-08-18 09:50:00|198.5|198.35|198.7|198.55|198.8|198.65|198.35|198.2|35360
1692352500000|2023-08-18 09:55:00|198.75|198.65|198.4|198.25|198.8|198.65|198.3|198.2|75318
1692352800000|2023-08-18 10:00:00|198.35|198.2|198.7|198.6|198.7|198.6|198.25|198.2|60844
1692353100000|2023-08-18 10:05:00|198.75|198.65|198.8|198.7|198.95|198.8|198.65|198.55|35618
1692353400000|2023-08-18 10:10:00|198.85|198.65|199|198.85|199|198.9|198.8|198.65|4885
1692353700000|2023-08-18 10:15:00|198.95|198.9|198.95|198.85|199|198.9|198.9|198.75|11484
1692354000000|2023-08-18 10:20:00|198.9|198.8|198.95|198.8|199.2|199.05|198.8|198.7|29496
1692354300000|2023-08-18 10:25:00|198.9|198.75|198.45|198.35|199.05|198.9|198.45|198.3|32113
1692354600000|2023-08-18 10:30:00|198.4|198.3|198.35|198.25|198.45|198.35|198.25|198.1|40182
1692354900000|2023-08-18 10:35:00|198.4|198.3|198.65|198.55|198.7|198.55|198.4|198.25|24138
1692355200000|2023-08-18 10:40:00|198.7|198.6|198.65|198.5|198.95|198.85|198.6|198.45|26437
1692355500000|2023-08-18 10:45:00|198.6|198.55|198.8|198.7|198.85|198.7|198.45|198.4|89104
1692355800000|2023-08-18 10:50:00|198.85|198.75|199.05|198.9|199.1|199|198.8|198.75|44589
1692356100000|2023-08-18 10:55:00|199.15|198.95|199.05|198.95|199.2|199.05|198.95|198.85|15257
1692356400000|2023-08-18 11:00:00|199.1|198.9|198.9|198.8|199.1|198.95|198.8|198.7|14165
1692356700000|2023-08-18 11:05:00|199|198.9|198.9|198.75|199|198.9|198.85|198.7|51079
1692357000000|2023-08-18 11:10:00|198.85|198.85|199.1|198.95|199.2|199.05|198.85|198.75|42100
1692357300000|2023-08-18 11:15:00|199.15|199|198.85|198.7|199.15|199|198.85|198.7|54120
1692357600000|2023-08-18 11:20:00|198.9|198.75|198.9|198.8|198.9|198.8|198.8|198.7|10482
1692357900000|2023-08-18 11:25:00|198.95|198.75|198.85|198.7|199|198.95|198.85|198.7|20082
1692358200000|2023-08-18 11:30:00|198.95|198.75|199.05|198.9|199.05|198.9|198.8|198.7|15491
1692358500000|2023-08-18 11:35:00|199|198.85|198.95|198.8|199|198.9|198.85|198.7|13150
1692358800000|2023-08-18 11:40:00|198.9|198.65|198.9|198.75|198.95|198.8|198.75|198.65|6732
1692359100000|2023-08-18 11:45:00|198.85|198.8|199.05|198.95|199.05|198.95|198.8|198.7|30342
1692359400000|2023-08-18 11:50:00|199.1|199|199|198.85|199.1|199|198.95|198.85|36870
1692359700000|2023-08-18 11:55:00|199.05|198.9|199.2|199.1|199.2|199.1|199|198.85|3663
1692360000000|2023-08-18 12:00:00|199.15|199|199.15|199.05|199.25|199.1|199.05|198.95|70287
1692360300000|2023-08-18 12:05:00|199.1|199|199|198.85|199.15|199|198.85|198.75|20165
1692360600000|2023-08-18 12:10:00|198.95|198.9|198.95|198.85|199.15|199|198.9|198.8|39949
1692360900000|2023-08-18 12:15:00|198.9|198.8|199.05|198.95|199.15|199|198.9|198.8|21768
1692361200000|2023-08-18 12:20:00|199.1|198.9|199.4|199.3|199.4|199.3|199.05|198.9|22479
1692361500000|2023-08-18 12:25:00|199.45|199.35|199.35|199.2|199.5|199.4|199.3|199.2|3478
1692361800000|2023-08-18 12:30:00|199.3|199.15|199.15|199.05|199.3|199.2|199|198.9|14330
1692362100000|2023-08-18 12:35:00|199.2|199|199.1|199|199.2|199.1|199.1|198.95|39906
1692362400000|2023-08-18 12:40:00|199.15|199.05|199|198.9|199.15|199.05|199|198.9|44534
1692362700000|2023-08-18 12:45:00|198.95|198.85|198.85|198.75|199|198.95|198.8|198.65|72769
1692363000000|2023-08-18 12:50:00|198.9|198.8|198.85|198.7|199|198.95|198.8|198.65|36524
1692363300000|2023-08-18 12:55:00|198.8|198.75|198.95|198.8|199|198.85|198.8|198.7|10489
1692363600000|2023-08-18 13:00:00|198.9|198.75|198.95|198.85|199.2|199.05|198.85|198.75|20740
1692363900000|2023-08-18 13:05:00|198.9|198.95|199|198.85|199.35|199.2|198.9|198.8|35287
1692364200000|2023-08-18 13:10:00|199.05|198.9|198.95|198.8|199.05|198.9|198.85|198.7|42190
1692364500000|2023-08-18 13:15:00|198.9|198.85|199.05|198.95|199.1|198.95|198.8|198.7|29555
1692364800000|2023-08-18 13:20:00|199|198.9|199|198.9|199.1|198.95|198.95|198.8|11863
1692365100000|2023-08-18 13:25:00|199.05|198.95|198.85|198.75|199.1|198.95|198.8|198.7|46912
1692365400000|2023-08-18 13:30:00|198.8|198.7|199.15|199.05|199.3|199.15|198.7|198.6|46067
1692365700000|2023-08-18 13:35:00|199.1|198.9|199.4|199.3|199.6|199.45|198.85|198.7|40471
1692366000000|2023-08-18 13:40:00|199.35|199.25|199.45|199.3|199.5|199.4|199.15|199.1|34638
1692366300000|2023-08-18 13:45:00|199.4|199.25|199.45|199.3|199.45|199.35|199.25|199.2|33052
1692366600000|2023-08-18 13:50:00|199.4|199.4|199.15|199|199.5|199.4|199.1|199|37566
1692366900000|2023-08-18 13:55:00|199.1|198.9|199.1|199|199.3|199.2|198.85|198.75|45403
1692367200000|2023-08-18 14:00:00|199.05|198.95|198.95|198.8|199.15|199|198.85|198.75|53003
1692367500000|2023-08-18 14:05:00|198.9|198.85|199.65|199.55|199.65|199.55|198.9|198.8|70983
1692367800000|2023-08-18 14:10:00|199.6|199.5|199.55|199.45|199.6|199.5|199.3|199.2|38820
1692368100000|2023-08-18 14:15:00|199.5|199.4|199.7|199.6|199.7|199.6|199.3|199.15|23143
1692368400000|2023-08-18 14:20:00|199.85|199.75|199.7|199.6|199.95|199.8|199.7|199.55|27041
1692368700000|2023-08-18 14:25:00|199.65|199.5|199.5|199.4|199.65|199.55|199.45|199.4|13637
1692369000000|2023-08-18 14:30:00|199.55|199.35|199.55|199.4|199.6|199.5|199.4|199.3|14275
1692369300000|2023-08-18 14:35:00|199.65|199.45|199.95|199.85|199.95|199.85|199.65|199.45|14580
1692369600000|2023-08-18 14:40:00|200|199.9|199.95|199.9|200|199.9|199.95|199.9|22785
1692369900000|2023-08-18 14:45:00|199.85|199.75|199.7|199.6|199.85|199.75|199.6|199.5|42859
1692370200000|2023-08-18 14:50:00|199.8|199.65|199.95|199.85|200|199.9|199.5|199.4|32455
1692370500000|2023-08-18 14:55:00|200|199.9|200.1|200|200.2|200.1|199.95|199.85|61228
1692370800000|2023-08-18 15:00:00|200.2|200.1|200.7|200.5|200.7|200.5|200.2|200.1|76052
1692371100000|2023-08-18 15:05:00|200.6|200.4|200.6|200.5|200.7|200.5|200.6|200.4|31148
1692371400000|2023-08-18 15:10:00|200.7|200.5|200.4|200.2|200.8|200.5|200.4|200.2|7125
1692371700000|2023-08-18 15:15:00|200.5|200.3|200.5|200.3|200.7|200.4|200.4|200.2|5030
1692372000000|2023-08-18 15:20:00|200.6|200.4|200.6|200.3|200.9|200.6|200.5|200.2|13169
1692372300000|2023-08-18 15:25:00|200.7|200.4|200.7|200.4|200.8|200.5|200.4|200.2|5441
1692601200000|2023-08-21 07:00:00|201.9|201.5|200.4|200.2|202.3|201.9|200.4|200.2|242301
1692601500000|2023-08-21 07:05:00|200.6|200.3|199.9|199.7|200.7|200.4|199.65|199.4|94106
1692601800000|2023-08-21 07:10:00|199.95|199.8|200.4|200.2|200.7|200.5|199.95|199.8|40860
1692602100000|2023-08-21 07:15:00|200.5|200.3|200.6|200.4|200.6|200.4|200.4|200.2|25731
1692602400000|2023-08-21 07:20:00|200.5|200.3|200.6|200.4|201|200.8|200.5|200.3|39682
1692602700000|2023-08-21 07:25:00|200.5|200.3|200.5|200.4|200.8|200.6|200.4|200.3|42792
1692603000000|2023-08-21 07:30:00|200.4|200.3|200.6|200.5|200.6|200.5|200.4|200.3|18013
1692603300000|2023-08-21 07:35:00||200.4||200.5||200.5||200.4|13299
1692603600000|2023-08-21 07:40:00|200.5|200.3|201.5|201.3|201.5|201.4|200.5|200.3|35956
1692603900000|2023-08-21 07:45:00|201.6|201.4|201.7|201.5|202.1|201.9|201.6|201.4|47233
1692604200000|2023-08-21 07:50:00|201.6|201.6|202|201.8|202|201.8|201.6|201.4|52122
1692604500000|2023-08-21 07:55:00|201.9|201.7|202.4|202.1|202.4|202.1|201.8|201.6|81733
1692604800000|2023-08-21 08:00:00|202.3|202|202.3|202.2|202.3|202.2|202.1|202|41747
1692605100000|2023-08-21 08:05:00|202.2|202.1|202|201.9|202.4|202.3|202|201.9|34699
1692605400000|2023-08-21 08:10:00|201.9|201.8|201.9|201.7|201.9|201.8|201.6|201.5|23052
1692605700000|2023-08-21 08:15:00|202|201.8|202|201.8|202.2|202.1|201.9|201.7|44709
1692606000000|2023-08-21 08:20:00|202.2|201.9|202.2|202.1|202.2|202.1|202.1|201.8|33103
1692606300000|2023-08-21 08:25:00||202||202.1||202.1||202|18371
1692606600000|2023-08-21 08:30:00|202.3||202.2||202.3||202.2||9043
1692606900000|2023-08-21 08:35:00|202.1|202|202.1|202|202.2|202.1|202.1|201.9|14900
1692607200000|2023-08-21 08:40:00|202.3|202.1|202.2|202.1|202.3|202.2|202.2|202.1|8752
1692607500000|2023-08-21 08:45:00|202.1|202|202|201.8|202.2|202|202|201.8|14973
1692607800000|2023-08-21 08:50:00|201.9|201.7|202|201.8|202|201.9|201.8|201.7|27809
1692608100000|2023-08-21 08:55:00|202.1|201.9|202.2|202.1|202.4|202.2|202|201.8|20330
1692608400000|2023-08-21 09:00:00|202.3|202.2|202.1|201.9|202.4|202.2|202|201.9|21730
1692608700000|2023-08-21 09:05:00|202||202||202||202||45153
1692609000000|2023-08-21 09:10:00|||||||||12220
1692609300000|2023-08-21 09:15:00|201.9|201.8|202.2|202|202.3|202.1|201.9|201.8|31493
1692609600000|2023-08-21 09:20:00|202.1|201.8|202.1|201.9|202.2|201.9|201.9|201.8|50953
1692609900000|2023-08-21 09:25:00||202||202||202||201.9|15874
1692610200000|2023-08-21 09:30:00|202|201.9|201.9|201.8|202.1|201.9|201.9|201.7|22152
1692610500000|2023-08-21 09:35:00|202|201.9|202|201.8|202|201.9|202|201.8|4909
1692610800000|2023-08-21 09:40:00|202.1|201.9|202.1|202|202.3|202.1|202.1|201.9|19632
1692611100000|2023-08-21 09:45:00|202.2|201.9|202.3|202.1|202.3|202.2|202.1|201.9|50163
1692611400000|2023-08-21 09:50:00|202.2||202.2||202.2||202.2||50611
1692611700000|2023-08-21 09:55:00||202||202||202.1||202|13781
1692612000000|2023-08-21 10:00:00|202.1|202.1|202.1|201.9|202.1|202.1|202.1|201.9|7675
1692612300000|2023-08-21 10:05:00|202|202|202.3|202.2|202.3|202.2|202|201.9|21048
1692612600000|2023-08-21 10:10:00|202.4|202.1|202.2|202.1|202.4|202.1|202.2|202|16107
1692612900000|2023-08-21 10:15:00|202.3|202.2|202.2|202.1|202.4|202.2|202.2|202.1|13420
1692613200000|2023-08-21 10:20:00|202.3|202|202.2|202.1|202.3|202.2|202.2|202|18389
1692613500000|2023-08-21 10:25:00|||||||||9171
1692613800000|2023-08-21 10:30:00|202.3||202.3||202.3||202.2||9846
1692614100000|2023-08-21 10:35:00|202.2|202|202.1|202|202.2|202|202.1|202|4546
1692614400000|2023-08-21 10:40:00|202.2|202.1|202.2|202|202.2|202.1|202.2|202|19227
1692614700000|2023-08-21 10:45:00|202.3|202.1|202.4|202.3|202.4|202.3|202.1|202|28142
1692615000000|2023-08-21 10:50:00|202.3|202.2|202.3|202.1|202.3|202.2|202.2|202.1|21967
1692615300000|2023-08-21 10:55:00|202.4|202.2|202.7|202.6|202.7|202.6|202.4|202.2|13596
1692615600000|2023-08-21 11:00:00||202.5||202.6||202.6||202.5|44094
1692615900000|2023-08-21 11:05:00|202.8|202.7|203.3|203.2|203.4|203.3|202.8|202.7|53336
1692616200000|2023-08-21 11:10:00|203.2|203.1|203|202.8|203.2|203.1|202.9|202.8|39379
1692616500000|2023-08-21 11:15:00|202.9|202.9|202.8|202.7|203|202.9|202.8|202.7|17864
1692616800000|2023-08-21 11:20:00|202.9|202.6|203.1|202.9|203.1|202.9|202.9|202.6|4975
1692617100000|2023-08-21 11:25:00|203|202.8|202.9|202.8|203.1|202.8|202.9|202.7|4086
1692617400000|2023-08-21 11:30:00|203|202.9|203|202.8|203.1|202.9|202.9|202.8|111872
1692617700000|2023-08-21 11:35:00|202.9|202.9|203.2|203|203.2|203|202.9|202.9|2685
1692618000000|2023-08-21 11:40:00|203.1|203.1|203.2|203.1|203.2|203.1|203.1|203|11218
1692618300000|2023-08-21 11:45:00|203.3|203|203.2|203.1|203.3|203.1|203.1|203|16922
1692618600000|2023-08-21 11:50:00|203.3|203.2|203.3|203.1|203.3|203.2|203.2|203|34217
1692618900000|2023-08-21 11:55:00|203.2||203.2||203.3||203.2||16594
1692619200000|2023-08-21 12:00:00|203.3|203.2|203.2|203.1|203.3|203.2|203.2|203.1|85478
1692619500000|2023-08-21 12:05:00|203.3|203.2|203|202.9|203.3|203.2|203|202.9|44432
1692619800000|2023-08-21 12:10:00|203.1|203|203.2|203.1|203.3|203.1|203.1|203|50965
1692620100000|2023-08-21 12:15:00|203.3|203.2|203.2|203|203.3|203.2|203.1|203|20040
1692620400000|2023-08-21 12:20:00||203.1||203.1||203.1||203|15593
1692620700000|2023-08-21 12:25:00|203.1|203|203|202.9|203.1|203|203|202.9|15384
1692621000000|2023-08-21 12:30:00|203.1|203|203.1|202.9|203.3|203.2|203|202.9|23300
1692621300000|2023-08-21 12:35:00|203|202.8|203.1|202.9|203.1|203|202.9|202.7|21958
1692621600000|2023-08-21 12:40:00|203.2|203|203.2|203|203.3|203.2|203.1|203|20071
1692621900000|2023-08-21 12:45:00|203.3|203.1|203.1|203|203.3|203.1|203|202.8|20057
1692622200000|2023-08-21 12:50:00|203.2|203.1|203.2|203.1|203.3|203.2|203.2|203|10138
1692622500000|2023-08-21 12:55:00|203.3|203.2|203.2|203.1|203.3|203.2|203.2|203.1|13122
1692622800000|2023-08-21 13:00:00|203.1|203|203.1|203|203.1|203|203.1|202.9|9971
1692623100000|2023-08-21 13:05:00|203|202.9|203|202.9|203.1|203|203|202.8|8694
1692623400000|2023-08-21 13:10:00|203.1|203|203.1|203|203.1|203|202.9|202.8|5730
1692623700000|2023-08-21 13:15:00|203|202.9|202.9|202.7|203|203|202.8|202.7|22139
1692624000000|2023-08-21 13:20:00|202.8|202.8|202.9|202.8|203.1|202.9|202.8|202.7|33421
1692624300000|2023-08-21 13:25:00|202.8|202.7|202.4|202.2|202.8|202.8|202.2|202.1|36073
1692624600000|2023-08-21 13:30:00|202.3|202.3|202.7|202.5|202.9|202.7|202.3|202.3|45218
1692624900000|2023-08-21 13:35:00|202.8|202.6|202.6|202.5|202.8|202.7|202.5|202.4|16186
1692625200000|2023-08-21 13:40:00|202.5|202.4|202.1|202|202.5|202.4|202.1|202|28846
1692625500000|2023-08-21 13:45:00|202.2|201.9|202.4|202.2|202.4|202.3|202|201.9|28866
1692625800000|2023-08-21 13:50:00|202.3|202.3|202|201.8|202.5|202.4|201.9|201.8|28096
1692626100000|2023-08-21 13:55:00|201.9|201.9|202.1|201.9|202.2|202|201.9|201.8|27301
1692626400000|2023-08-21 14:00:00|202|201.8|202|201.9|202.2|202|201.9|201.8|53314
1692626700000|2023-08-21 14:05:00|202.1|202|202.1|202|202.2|202.1|202|201.9|29607
1692627000000|2023-08-21 14:10:00|202|201.9|202.1|202|202.1|202|202|201.9|13906
1692627300000|2023-08-21 14:15:00|202|201.9|201.9|201.8|202.1|202|201.9|201.7|17229
1692627600000|2023-08-21 14:20:00|202|201.9|201.9|201.7|202.1|201.9|201.8|201.7|19741
1692627900000|2023-08-21 14:25:00|201.8|201.6|201.4|201.2|201.8|201.6|201.2|201.1|48001
1692628200000|2023-08-21 14:30:00|201.5|201.3|201.4|201.2|201.6|201.5|201.3|201.2|36163
1692628500000|2023-08-21 14:35:00|201.3|201.3|201.3|201.2|201.5|201.4|201|200.9|25014
1692628800000|2023-08-21 14:40:00|201.4|201.3|201.5|201.4|201.5|201.4|201.3|201.2|45607
1692629100000|2023-08-21 14:45:00|201.6|201.3|201.5|201.4|201.7|201.5|201.4|201.3|23716
1692629400000|2023-08-21 14:50:00|201.4|201.3|201.5|201.4|201.5|201.4|201.4|201.2|15821
1692629700000|2023-08-21 14:55:00|201.6|201.5|201.8|201.7|201.9|201.7|201.6|201.5|33926
1692630000000|2023-08-21 15:00:00|201.9|201.8|201.8|201.6|201.9|201.8|201.7|201.6|18880
1692630300000|2023-08-21 15:05:00|201.9|201.7|202|201.8|202|201.8|201.8|201.6|8609
1692630600000|2023-08-21 15:10:00|201.9|201.7|201.7|201.6|201.9|201.8|201.7|201.6|18348
1692630900000|2023-08-21 15:15:00|201.6|201.5|201.7|201.6|201.7|201.6|201.6|201.5|58145
1692631200000|2023-08-21 15:20:00|201.6|201.5|201.6|201.5|201.8|201.7|201.5|201.4|40510
1692631500000|2023-08-21 15:25:00|201.7|201.4|201.7|201.5|201.7|201.6|201.6|201.4|68676
1692687600000|2023-08-22 07:00:00|202.7|201.9|202.8|202.5|203.5|203.2|202|201.6|159980
1692687900000|2023-08-22 07:05:00|202.7|202.4|203.3|203.1|203.4|203.1|202.7|202.4|10260
1692688200000|2023-08-22 07:10:00|203.2|203|203.1|202.9|203.4|203.2|203.1|202.9|25219
1692688500000|2023-08-22 07:15:00|203|202.8|203.6|203.4|203.8|203.5|203|202.8|24691
1692688800000|2023-08-22 07:20:00|203.7|203.5|204.2|204|204.3|204.2|203.5|203.4|120508
1692689100000|2023-08-22 07:25:00|204.1|204.1|204.1|203.9|204.1|204.1|203.8|203.7|53625
1692689400000|2023-08-22 07:30:00|204|204.2|204.8|204.6|204.8|204.6|204|204.2|94786
1692689700000|2023-08-22 07:35:00|204.7|204.7|204.6|204.5|204.9|204.7|204.6|204.4|65371
1692690000000|2023-08-22 07:40:00|204.7|204.4|204.8|204.6|204.9|204.8|204.6|204.4|23865
1692690300000|2023-08-22 07:45:00|204.9|204.7|205|204.9|205|204.9|204.8|204.6|19707
1692690600000|2023-08-22 07:50:00|205.1|205|205|204.9|205.1|205|204.9|204.8|30610
1692690900000|2023-08-22 07:55:00|204.9|204.8|204.8|204.7|205|204.9|204.8|204.7|94799
1692691200000|2023-08-22 08:00:00|205|204.8|204.9|204.8|205|204.8|204.5|204.3|55517
1692691500000|2023-08-22 08:05:00|205|204.9|204.9|204.8|205|204.9|204.9|204.8|34299
1692691800000|2023-08-22 08:10:00|204.8|204.6|204.4|204.3|204.8|204.6|204.4|204.3|31414
1692692100000|2023-08-22 08:15:00|204.3|204.1|204.4|204.3|204.5|204.3|204.2|204|48102
1692692400000|2023-08-22 08:20:00|204.3|204.2|204.2|204.1|204.3|204.3|204.2|204|5603
1692692700000|2023-08-22 08:25:00|204.1|204|203.9|203.8|204.1|204|203.9|203.8|23924
1692693000000|2023-08-22 08:30:00|204|203.9|203.8|203.7|204.1|204|203.8|203.7|21345
1692693300000|2023-08-22 08:35:00|203.7|203.6|204|203.8|204|203.9|203.7|203.5|9870
1692693600000|2023-08-22 08:40:00|204.1|203.9|204.2|204|204.2|204|204.1|203.9|22079
1692693900000|2023-08-22 08:45:00|204.1|203.9|203.9|203.8|204.1|203.9|203.6|203.5|25705
1692694200000|2023-08-22 08:50:00|204|203.7|203.9|203.8|204|203.8|203.9|203.7|12156
1692694500000|2023-08-22 08:55:00|203.8|203.6|203.9|203.8|204|203.8|203.8|203.6|18025
1692694800000|2023-08-22 09:00:00|204|203.9|203.8|203.6|204|203.9|203.8|203.6|9029
1692695100000|2023-08-22 09:05:00|203.7|203.7|203.6|203.4|203.8|203.7|203.6|203.4|14212
1692695400000|2023-08-22 09:10:00|203.7|203.5|203.7|203.6|203.9|203.8|203.7|203.5|16045
1692695700000|2023-08-22 09:15:00|203.8|203.7|203.9|203.8|203.9|203.8|203.8|203.6|8277120
1692696000000|2023-08-22 09:20:00|204|203.9|204.5|204.4|204.5|204.4|203.9|203.8|96695
1692696300000|2023-08-22 09:25:00|204.6|204.5|204.4|204.3|204.6|204.5|204.4|204.2|20900
1692696600000|2023-08-22 09:30:00|204.5|204.4|204.5|204.4|204.5|204.4|204.5|204.4|13567
1692696900000|2023-08-22 09:35:00|204.4|204.2|204.3|204.1|204.4|204.3|204.3|204.1|16280
1692697200000|2023-08-22 09:40:00|204.4|204.2|204.3|204.2|204.5|204.3|204.3|204.1|37463
1692697500000|2023-08-22 09:45:00|204.2|204.1|204.2|204|204.2|204.1|204.1|203.9|36996
1692697800000|2023-08-22 09:50:00|204.1|204.1|204|203.9|204.1|204.1|203.9|203.8|20376
1692698100000|2023-08-22 09:55:00|204.1|203.8|204|203.9|204.1|204|204|203.8|27042
1692698400000|2023-08-22 10:00:00|204.1|204|204.2|204.1|204.3|204.1|204.1|204|8604
1692698700000|2023-08-22 10:05:00|204.3|204.2|204.1|203.9|204.3|204.2|204|203.9|67345
1692699000000|2023-08-22 10:10:00|204.2|204|204|203.9|204.2|204|204|203.9|36176
1692699300000|2023-08-22 10:15:00|204.1|204|204|203.9|204.1|204|204|203.9|16177
1692699600000|2023-08-22 10:20:00|204.1|204|203.6|203.4|204.1|204|203.6|203.4|17367
1692699900000|2023-08-22 10:25:00|203.7|203.5|203.7|203.6|203.8|203.6|203.7|203.5|3349
1692700200000|2023-08-22 10:30:00|203.8||203.7||203.8||203.7||8429
1692700500000|2023-08-22 10:35:00|203.6|203.5|203.4|203.2|203.6|203.5|203.3|203.2|21906
1692700800000|2023-08-22 10:40:00|203.3|203|203.1|203|203.3|203|203.1|203|11254
1692701100000|2023-08-22 10:45:00|203.2|203.1|202.9|202.8|203.2|203.1|202.9|202.8|10012
1692701400000|2023-08-22 10:50:00|203|202.7|202.8|202.6|203|202.8|202.7|202.5|17445
1692701700000|2023-08-22 10:55:00|202.7|202.7|202.8|202.7|202.8|202.7|202.7|202.7|32666
1692702000000|2023-08-22 11:00:00|203|202.9|203.2|203|203.2|203.1|203|202.9|3181
1692702300000|2023-08-22 11:05:00|203.3|203.1|203.3|203.2|203.4|203.2|203.3|203.1|4813
1692702600000|2023-08-22 11:10:00|203.4|203.3|203.5|203.4|203.6|203.4|203.3|203.3|40792
1692702900000|2023-08-22 11:15:00|203.6|203.5|203.6|203.4|203.7|203.5|203.5|203.4|14686
1692703200000|2023-08-22 11:20:00|203.5|203.5|203.6|203.4|203.6|203.5|203.5|203.4|22132
1692703500000|2023-08-22 11:25:00|203.5|203.5|203.5|203.4|203.5|203.5|203.5|203.4|18900
1692703800000|2023-08-22 11:30:00|203.7|203.5|203.5|203.3|203.7|203.6|203.5|203.3|43198
1692704100000|2023-08-22 11:35:00|203.4|203.2|203.3|203.2|203.4|203.2|203.3|203.2|9756
1692704400000|2023-08-22 11:40:00|||||||||16141
1692704700000|2023-08-22 11:45:00|203.2|203.1|203.2|203|203.2|203.1|203.2|203|13559
1692705000000|2023-08-22 11:50:00|203.3|203.1|203.3|203.1|203.4|203.2|203.2|203.1|44525
1692705300000|2023-08-22 11:55:00|203.2|203.2|203.1|203|203.3|203.2|203.1|203|8504
1692705600000|2023-08-22 12:00:00|203.2|202.9|203.3|203.1|203.3|203.1|203.2|202.9|13075
1692705900000|2023-08-22 12:05:00|203.4|203.2|203.7|203.6|203.8|203.6|203.4|203.2|10281
1692706200000|2023-08-22 12:10:00|203.6|203.5|203.7|203.6|203.7|203.6|203.6|203.5|10745
1692706500000|2023-08-22 12:15:00|203.9|203.8|203.9|203.8|204|203.9|203.9|203.8|16836
1692706800000|2023-08-22 12:20:00|204|203.9|204.1|204|204.2|204|204|203.9|20194
1692707100000|2023-08-22 12:25:00|204.2|203.9|203.9|203.8|204.2|203.9|203.9|203.8|26742
1692707400000|2023-08-22 12:30:00|204|203.9|204|203.9|204.1|203.9|204|203.9|2094
1692707700000|2023-08-22 12:35:00|203.9|203.8|203.6|203.5|204|203.9|203.6|203.5|15224
1692708000000|2023-08-22 12:40:00|203.7|203.6|203.5|203.4|203.7|203.6|203.5|203.4|15626
1692708300000|2023-08-22 12:45:00|203.6|203.5|203.6|203.5|203.7|203.6|203.6|203.5|6074
1692708600000|2023-08-22 12:50:00|203.7|203.6|203.7|203.6|203.7|203.6|203.7|203.5|45888
1692708900000|2023-08-22 12:55:00|203.6|203.5|203.1|202.9|203.7|203.5|203|202.9|130194
1692709200000|2023-08-22 13:00:00|203|203|203|202.9|203.1|203|203|202.8|23712
1692709500000|2023-08-22 13:05:00|203.1|202.8|202.9|202.8|203.1|202.9|202.9|202.8|8121
1692709800000|2023-08-22 13:10:00|202.8|202.7|202.7|202.6|202.9|202.7|202.7|202.6|16357
1692710100000|2023-08-22 13:15:00|202.6|202.5|202.7|202.5|202.7|202.5|202.6|202.5|17031
1692710400000|2023-08-22 13:20:00|202.6|202.4|202.6|202.4|202.7|202.5|202.5|202.3|27968
1692710700000|2023-08-22 13:25:00|202.5|202.3|202.5|202.4|202.6|202.5|202.4|202.3|1843
1692711000000|2023-08-22 13:30:00|202.6|202.5|202.6|202.5|202.7|202.5|202.4|202.2|28150
1692711300000|2023-08-22 13:35:00|202.5|202.4|202.5|202.4|202.6|202.5|202.4|202.3|27603
1692711600000|2023-08-22 13:40:00|202.4|202.3|202.6|202.5|202.6|202.5|202.4|202.3|190722
1692711900000|2023-08-22 13:45:00|202.7|202.4|202.8|202.7|202.9|202.7|202.6|202.4|12709
1692712200000|2023-08-22 13:50:00|202.9|202.8|202.2|202|202.9|202.8|202|201.9|33315
1692712500000|2023-08-22 13:55:00|202.1|201.9|202.1|201.9|202.1|202|201.8|201.7|50151
1692712800000|2023-08-22 14:00:00|202|202|202|201.8|202.2|202.1|201.9|201.8|21399
1692713100000|2023-08-22 14:05:00|201.9|201.9|201.8|201.7|202.1|201.9|201.8|201.6|29069
1692713400000|2023-08-22 14:10:00|201.9|201.8|201.9|201.8|202.1|202|201.8|201.7|54512
1692713700000|2023-08-22 14:15:00|202|201.9|202|201.9|202|201.9|201.8|201.7|44960
1692714000000|2023-08-22 14:20:00|201.9|201.8|201.6|201.5|201.9|201.8|201.6|201.5|15859
1692714300000|2023-08-22 14:25:00|201.8|201.6|201.3|201.2|201.8|201.7|201.3|201.2|50471
1692714600000|2023-08-22 14:30:00|201.2|201.1|200.8|200.7|201.2|201.2|200.8|200.7|26941
1692714900000|2023-08-22 14:35:00|200.9|200.8|201.1|200.9|201.1|201|200.8|200.6|32069
1692715200000|2023-08-22 14:40:00|201|200.8|201|200.8|201.1|201|200.8|200.6|21489
1692715500000|2023-08-22 14:45:00|200.9|200.6|200.6|200.5|200.9|200.7|200.5|200.4|23996
1692715800000|2023-08-22 14:50:00|200.7|200.6|200.7|200.6|200.7|200.6|200.7|200.5|25535
1692716100000|2023-08-22 14:55:00|200.6|200.5|200.7|200.6|200.7|200.6|200.6|200.5|44931
1692716400000|2023-08-22 15:00:00|200.6|200.5|200.5|200.3|201|200.8|200.5|200.3|91587
1692716700000|2023-08-22 15:05:00|200.4|200.2|200.5|200.4|200.6|200.5|200.4|200.2|34266
1692717000000|2023-08-22 15:10:00|200.6|200.5|200.7|200.6|200.8|200.6|200.5|200.5|23222
1692717300000|2023-08-22 15:15:00|200.6|200.5|200.9|200.8|200.9|200.8|200.6|200.4|31961
1692717600000|2023-08-22 15:20:00|200.8|200.7|201|200.8|201.1|201|200.8|200.7|43287
1692717900000|2023-08-22 15:25:00|200.9|200.9|200.8|200.7|201|200.9|200.8|200.7|61620
1692774000000|2023-08-23 07:00:00|202.1|201.6|201.8|201.5|202.4|202|201.4|201.1|201037
1692774300000|2023-08-23 07:05:00|201.9|201.6|201.7|201.6|202.1|201.7|201.5|201.3|22913
1692774600000|2023-08-23 07:10:00|201.8|201.7|201.5|201.4|202|201.8|201.5|201.4|24462
1692774900000|2023-08-23 07:15:00|201.6|201.5|201.6|201.5|201.8|201.6|201.4|201.3|19726
1692775200000|2023-08-23 07:20:00|201.5|201.3|201.3|201.2|201.5|201.3|201.2|201|34029
1692775500000|2023-08-23 07:25:00|201.4|201.1|201.6|201.4|201.7|201.6|201.3|201.1|15674
1692775800000|2023-08-23 07:30:00|201.5|201.5|201.6|201.4|201.6|201.5|201.3|201.1|18056
1692776100000|2023-08-23 07:35:00|201.5|201.5|201.5|201.4|201.7|201.5|201.5|201.4|21335
1692776400000|2023-08-23 07:40:00|201.4|201.3|201.6|201.5|201.6|201.5|201.4|201.2|21023
1692776700000|2023-08-23 07:45:00|201.5|201.4|201.4|201.3|201.5|201.4|201.4|201.2|10668
1692777000000|2023-08-23 07:50:00|201.3|201.2|201.3|201.1|201.3|201.3|201.3|201.1|17291
1692777300000|2023-08-23 07:55:00|201.2|201.2|201.3|201.2|201.3|201.2|201.2|201.2|18983
1692777600000|2023-08-23 08:00:00|201.2|201.1|201.2|201.1|201.2|201.2|201.2|201.1|10594
1692777900000|2023-08-23 08:05:00|201.3|201.2|201.3|201.2|201.3|201.2|201.3|201.2|34185
1692778200000|2023-08-23 08:10:00|201.4|201.3|202.3|202.2|202.4|202.3|201.4|201.3|43296
1692778500000|2023-08-23 08:15:00|202.4|202.1|202.2|202.1|202.4|202.2|202.1|202|22668
1692778800000|2023-08-23 08:20:00|202.1|202|202.2|202|202.3|202.2|202.1|202|24048
1692779100000|2023-08-23 08:25:00|202.1|202.1|202.8|202.6|202.8|202.6|202.1|202.1|20530
1692779400000|2023-08-23 08:30:00|202.7|202.5|202.9|202.6|203|202.8|202.6|202.5|16000
1692779700000|2023-08-23 08:35:00|202.8|202.5|202.6|202.5|202.8|202.5|202.5|202.4|35260
1692780000000|2023-08-23 08:40:00|202.5|202.4|202.5|202.4|202.5|202.4|202.3|202.2|25493
1692780300000|2023-08-23 08:45:00|202.4|202.3|202.2|202.1|202.4|202.3|202.2|202|7912
1692780600000|2023-08-23 08:50:00|202.1|202|202.1|201.9|202.2|202|202.1|201.9|26902
1692780900000|2023-08-23 08:55:00|202|202|201.7|201.6|202|202|201.7|201.5|13604
1692781200000|2023-08-23 09:00:00|201.8|201.7|202|201.8|202|201.9|201.8|201.6|65304
1692781500000|2023-08-23 09:05:00|202.1|201.9|202.8|202.6|202.8|202.6|202.1|201.9|21027
1692781800000|2023-08-23 09:10:00|202.6|202.7|202.7|202.5|202.8|202.7|202.6|202.5|42186
1692782100000|2023-08-23 09:15:00|202.6|202.4|202.7|202.5|202.7|202.5|202.6|202.4|10403
1692782400000|2023-08-23 09:20:00|202.6|202.6|202.9|202.7|202.9|202.7|202.6|202.5|13921
1692782700000|2023-08-23 09:25:00|202.8|202.8|203|202.9|203|202.9|202.8|202.8|4507
1692783000000|2023-08-23 09:30:00|202.9|202.8|202.7|202.6|203|202.8|202.7|202.6|29179
1692783300000|2023-08-23 09:35:00|202.8|202.7|202.7|202.6|202.9|202.7|202.7|202.6|29476
1692783600000|2023-08-23 09:40:00|202.8|202.7|202.7|202.6|202.9|202.7|202.7|202.6|19776
1692783900000|2023-08-23 09:45:00|202.8|202.7|202.8|202.7|202.9|202.7|202.7|202.6|10682
1692784200000|2023-08-23 09:50:00|202.7|202.6|202.6|202.5|202.7|202.6|202.6|202.5|6078
1692784500000|2023-08-23 09:55:00|202.7|202.4|202.6|202.5|202.9|202.8|202.6|202.4|14219
1692784800000|2023-08-23 10:00:00|202.7|202.6|202.8|202.7|202.8|202.7|202.6|202.5|10925
1692785100000|2023-08-23 10:05:00|202.7|202.6|202.6|202.5|202.7|202.6|202.6|202.4|7903
1692785400000|2023-08-23 10:10:00|202.5|202.4|202.5|202.4|202.6|202.5|202.5|202.4|101673
1692785700000|2023-08-23 10:15:00|202.3|202.2|202.4|202.2|202.6|202.4|202.3|202.2|111268
1692786000000|2023-08-23 10:20:00|202.3|202.3|202.4|202.3|202.4|202.3|202.3|202.2|10072
1692786300000|2023-08-23 10:25:00|202.3|202.2|202.4|202.2|202.4|202.3|202.3|202.2|4613
1692786600000|2023-08-23 10:30:00|202.3|202.3|202.4|202.2|202.5|202.3|202.3|202.2|21667
1692786900000|2023-08-23 10:35:00|202.3|202.1|202.3|202.1|202.3|202.1|202.2|202.1|23612
1692787200000|2023-08-23 10:40:00|202.2|201.9|202|201.9|202.2|201.9|201.9|201.7|20280
1692787500000|2023-08-23 10:45:00|202.1|201.8|202|201.8|202.1|201.9|201.9|201.8|16001
1692787800000|2023-08-23 10:50:00|201.9|201.7|201.7|201.6|202|201.7|201.7|201.5|3846
1692788100000|2023-08-23 10:55:00|201.9|201.7|201.9|201.7|202|201.8|201.8|201.7|11481
1692788400000|2023-08-23 11:00:00|201.7|201.6|201.7|201.6|201.9|201.8|201.7|201.5|7316
1692788700000|2023-08-23 11:05:00|201.6|201.5|201.9|201.7|202|201.8|201.6|201.5|14756
1692789000000|2023-08-23 11:10:00|201.8|201.9|201.9|201.8|202.1|201.9|201.8|201.7|6263
1692789300000|2023-08-23 11:15:00|202|201.9|202.1|201.9|202.2|202|201.9|201.9|11109
1692789600000|2023-08-23 11:20:00|202.2|202|202.2|202|202.3|202.1|202.1|202|13204
1692789900000|2023-08-23 11:25:00||202.1||202.1||202.1||202|15440
1692790200000|2023-08-23 11:30:00|202.1|202|202.1|201.9|202.2|202.1|202.1|201.9|22310
1692790500000|2023-08-23 11:35:00|202|201.7|201.9|201.7|202|201.8|201.8|201.6|19535
1692790800000|2023-08-23 11:40:00|201.8|201.8|201.8|201.6|201.8|201.8|201.7|201.6|41649
1692791100000|2023-08-23 11:45:00|201.9|201.7|201.8|201.7|201.9|201.7|201.8|201.6|7298
1692791400000|2023-08-23 11:50:00|201.9|201.8|201.7|201.6|201.9|201.8|201.7|201.6|11838
1692791700000|2023-08-23 11:55:00|201.8||201.8||201.8||201.8||1455
1692792000000|2023-08-23 12:00:00|201.9|201.7|202.3|202.1|202.3|202.1|201.9|201.7|23192
1692792300000|2023-08-23 12:05:00|202.4|202.2|202.3|202.1|202.4|202.2|202.3|202.1|2733
1692792600000|2023-08-23 12:10:00|202.4|202.2|202.7|202.5|202.7|202.5|202.3|202.2|13542
1692792900000|2023-08-23 12:15:00|202.8|202.6|202.9|202.8|202.9|202.8|202.7|202.6|2363883
1692793200000|2023-08-23 12:20:00|202.8|202.7|202.7|202.5|202.8|202.7|202.6|202.5|18211
1692793500000|2023-08-23 12:25:00|202.6|202.4|202.4|202.2|202.6|202.4|202.4|202.2|7535
1692793800000|2023-08-23 12:30:00|202.3|202.3|202.2|202.1|202.5|202.3|202.2|202.1|26898
1692794100000|2023-08-23 12:35:00|202.1|201.9|202.3|202.2|202.4|202.2|202.1|201.9|8620
1692794400000|2023-08-23 12:40:00|202.4|202.3|202.3|202.1|202.4|202.3|202.3|202.1|4899
1692794700000|2023-08-23 12:45:00|202.2|202.2|201.8|201.7|202.2|202.2|201.8|201.7|15311
1692795000000|2023-08-23 12:50:00|201.7|201.6|201.4|201.3|201.7|201.6|201.4|201.3|12736
1692795300000|2023-08-23 12:55:00|201.3|201.1|201.4|201.3|201.5|201.3|201.2|201.1|32521
1692795600000|2023-08-23 13:00:00|201.6|201.4|201.7|201.6|201.8|201.6|201.5|201.3|21215
1692795900000|2023-08-23 13:05:00|201.6|201.5|201.7|201.5|201.7|201.5|201.5|201.4|21761
1692796200000|2023-08-23 13:10:00|201.6|201.6|201.7|201.6|201.7|201.6|201.6|201.5|27523
1692796500000|2023-08-23 13:15:00|201.6|201.5|202.1|202|202.4|202.2|201.6|201.5|19865
1692796800000|2023-08-23 13:20:00|202|201.9|202.1|201.9|202.1|201.9|202|201.8|7164
1692797100000|2023-08-23 13:25:00|202|201.8|201.9|201.7|202|201.8|201.8|201.7|20386
1692797400000|2023-08-23 13:30:00|201.8|201.6|201.7|201.6|201.8|201.7|201.6|201.5|18430
1692797700000|2023-08-23 13:35:00|201.6|201.5|201.7|201.6|201.9|201.7|201.6|201.5|14369
1692798000000|2023-08-23 13:40:00|201.8|201.5|201.8|201.7|201.8|201.7|201.7|201.5|16900
1692798300000|2023-08-23 13:45:00|201.7|201.6|201.6|201.5|201.8|201.7|201.6|201.5|25117
1692798600000|2023-08-23 13:50:00|201.5|201.4|201.3|201.2|201.5|201.4|201.3|201.1|7990
1692798900000|2023-08-23 13:55:00|201.4|201.3|201.4|201.3|201.6|201.5|201.4|201.3|14099
1692799200000|2023-08-23 14:00:00|201.5|201.4|201.5|201.4|201.5|201.4|201.3|201.2|9373
1692799500000|2023-08-23 14:05:00|201.6|201.5|201.6|201.5|201.6|201.5|201.5|201.4|19658
1692799800000|2023-08-23 14:10:00|201.7|201.6|201.7|201.6|201.8|201.6|201.7|201.6|19746
1692800100000|2023-08-23 14:15:00|201.8|201.7|201.6|201.5|201.9|201.7|201.5|201.4|28933
1692800400000|2023-08-23 14:20:00|201.5|201.4|201.3|201.2|201.5|201.4|201.1|201|32071
1692800700000|2023-08-23 14:25:00|201.2|201.1|201.3|201.2|201.3|201.2|201.2|201.1|29174
1692801000000|2023-08-23 14:30:00|201.4|201.3|201|200.8|201.4|201.3|200.9|200.8|25665
1692801300000|2023-08-23 14:35:00|200.9|200.7|200.9|200.8|200.9|200.8|200.8|200.6|30839
1692801600000|2023-08-23 14:40:00|201|200.9|201.3|201.2|201.3|201.2|201|200.9|15935
1692801900000|2023-08-23 14:45:00|201.4|201.1|201.4|201.3|201.4|201.3|201.3|201.1|13265
1692802200000|2023-08-23 14:50:00|201.3|201.2|201.3|201.2|201.4|201.3|201.2|201.1|13619
1692802500000|2023-08-23 14:55:00|201.2|201.1|201.4|201.3|201.4|201.3|201.2|201.1|10474
1692802800000|2023-08-23 15:00:00|201.5|201.4|201.4|201.3|201.6|201.4|201.4|201.3|14583
1692803100000|2023-08-23 15:05:00|201.5|201.4|201.4|201.3|201.6|201.4|201.4|201.3|13718
1692803400000|2023-08-23 15:10:00|201.6|201.4|201.2|201.1|201.6|201.5|201.2|201.1|7922
1692803700000|2023-08-23 15:15:00|201.3|201.2|201.1|201|201.4|201.2|201.1|201|28947
1692804000000|2023-08-23 15:20:00|201|200.9|201.2|201.1|201.2|201.1|201|200.9|109685
1692804300000|2023-08-23 15:25:00|201.3|201.2|201.4|201.2|201.5|201.3|201.3|201.2|52703
1692860400000|2023-08-24 07:00:00|206|205.1|207.3|207|207.5|207.1|204.7|204.4|343695
1692860700000|2023-08-24 07:05:00|207.2|207.1|206.4|206.1|207.5|207.1|206|205.8|62861
1692861000000|2023-08-24 07:10:00|206.6|206.3|206.1|205.9|206.6|206.4|206|205.7|111685
1692861300000|2023-08-24 07:15:00|206|205.7|205.9|205.7|206.1|206|205.6|205.3|73701
1692861600000|2023-08-24 07:20:00|206|205.8|205.9|205.7|206.2|206|205.7|205.4|63030
1692861900000|2023-08-24 07:25:00|206|205.8|206|205.8|206.3|206.1|205.7|205.6|135282
1692862200000|2023-08-24 07:30:00|205.9|205.7|205.6|205.4|205.9|205.8|205.5|205.4|22514
1692862500000|2023-08-24 07:35:00|205.5|205.5|205.6|205.4|205.7|205.5|205.3|205.1|49868
1692862800000|2023-08-24 07:40:00|205.7|205.5|205.8|205.6|205.9|205.8|205.6|205.4|23728
1692863100000|2023-08-24 07:45:00|205.6|205.5|205.6|205.4|205.7|205.5|205.6|205.4|9610
1692863400000|2023-08-24 07:50:00|205.5|205.3|205.4|205.3|205.5|205.4|205.4|205.2|11859
1692863700000|2023-08-24 07:55:00|205.3|205.2|205.1|204.9|205.3|205.2|204.9|204.7|34043
1692864000000|2023-08-24 08:00:00|205|205|205.2|205|205.3|205.1|205|204.9|35260
1692864300000|2023-08-24 08:05:00|205|204.9|205.3|205.1|205.3|205.1|205|204.9|101644
1692864600000|2023-08-24 08:10:00|205.2|205|205.2|205|205.2|205|205.2|205|31176
1692864900000|2023-08-24 08:15:00|205.1|205.1|204.8|204.6|205.2|205.1|204.8|204.6|15428
1692865200000|2023-08-24 08:20:00|204.7|204.7|204.8|204.7|204.9|204.8|204.7|204.7|16418
1692865500000|2023-08-24 08:25:00|204.7|204.6|204.9|204.8|205|204.8|204.7|204.6|15375
1692865800000|2023-08-24 08:30:00|205|204.9|205|204.9|205|204.9|204.9|204.8|9346
1692866100000|2023-08-24 08:35:00|205.1|205|205|204.9|205.1|205|204.9|204.8|21033
1692866400000|2023-08-24 08:40:00|204.9|204.8|204.8|204.7|204.9|204.8|204.8|204.6|8711
1692866700000|2023-08-24 08:45:00|204.9|204.6|204.9|204.7|204.9|204.7|204.8|204.6|6924
1692867000000|2023-08-24 08:50:00|204.7|204.6|204.7|204.6|204.8|204.7|204.7|204.6|38007
1692867300000|2023-08-24 08:55:00|204.6|204.5|204.6|204.5|204.6|204.6|204.6|204.4|19147
1692867600000|2023-08-24 09:00:00|204.7|204.6|204.8|204.7|205|204.8|204.7|204.6|16829
1692867900000|2023-08-24 09:05:00|204.9|204.6|204.7|204.6|204.9|204.7|204.7|204.6|9505
1692868200000|2023-08-24 09:10:00|204.8|204.5|204.6|204.5|204.8|204.5|204.6|204.4|7614
1692868500000|2023-08-24 09:15:00|204.7|204.4|204.5|204.4|204.7|204.5|204.5|204.4|37778
1692868800000|2023-08-24 09:20:00|204.6|204.5|204.7|204.6|204.7|204.6|204.6|204.4|57846
1692869100000|2023-08-24 09:25:00|204.6|204.5|204.6|204.5|204.7|204.5|204.6|204.4|12193
1692869400000|2023-08-24 09:30:00|204.7|204.4|204.2|204|204.7|204.5|204.1|204|82644
1692869700000|2023-08-24 09:35:00|204.1|203.9|204.1|204|204.2|204|204.1|203.9|9630
1692870000000|2023-08-24 09:40:00|204.2|203.9|204.3|204.2|204.3|204.2|204.2|203.9|12795
1692870300000|2023-08-24 09:45:00|204.4|204.3|204.4|204.2|204.6|204.4|204.3|204.2|105175
1692870600000|2023-08-24 09:50:00|204.3|204.3|205.2|205|205.2|205|204.3|204.2|85119
1692870900000|2023-08-24 09:55:00|205.1|204.9|205.4|205.2|205.4|205.2|205|204.8|25478
1692871200000|2023-08-24 10:00:00|205.3|205.1|205.6|205.5|205.7|205.5|205.3|205.1|21127
1692871500000|2023-08-24 10:05:00|205.7|205.4|205.8|205.7|205.8|205.7|205.7|205.4|18674
1692871800000|2023-08-24 10:10:00|205.7|205.6|205.5|205.3|205.8|205.6|205.5|205.3|49280
1692872100000|2023-08-24 10:15:00|205.4|205.2|205.3|205.2|205.4|205.2|205.3|205.1|22210
1692872400000|2023-08-24 10:20:00|205.4|205.1|205.5|205.4|205.6|205.4|205.4|205.1|76842
1692872700000|2023-08-24 10:25:00|205.7|205.5|205.9|205.7|205.9|205.8|205.7|205.5|31477
1692873000000|2023-08-24 10:30:00|205.8|205.6|205.7|205.6|205.8|205.7|205.7|205.6|28984
1692873300000|2023-08-24 10:35:00|205.6|205.5|205.6|205.5|205.7|205.6|205.6|205.4|21361
1692873600000|2023-08-24 10:40:00|205.5|205.4|205.6|205.5|205.6|205.5|205.4|205.3|68213
1692873900000|2023-08-24 10:45:00|205.7|205.4|205.7|205.6|205.7|205.6|205.7|205.4|7185
1692874200000|2023-08-24 10:50:00|205.8|205.7|205.7|205.6|205.8|205.7|205.7|205.6|30310
1692874500000|2023-08-24 10:55:00|205.9|205.8|205.8|205.7|205.9|205.8|205.7|205.6|32227
1692874800000|2023-08-24 11:00:00|205.9|205.6|205.9|205.8|206|205.9|205.9|205.6|79258
1692875100000|2023-08-24 11:05:00|206|205.7|206|205.9|206|205.9|205.8|205.7|57418
1692875400000|2023-08-24 11:10:00|206.1|206|206.1|205.9|206.2|206|206.1|205.9|24207
1692875700000|2023-08-24 11:15:00|206.2|206|206.7|206.6|206.8|206.6|206.2|206|66926
1692876000000|2023-08-24 11:20:00|206.8|206.7|206.9|206.7|206.9|206.7|206.8|206.7|23438
1692876300000|2023-08-24 11:25:00|206.8|206.6|206.8|206.6|206.9|206.7|206.8|206.6|49878
1692876600000|2023-08-24 11:30:00|206.7|206.7|206.7|206.6|206.8|206.7|206.6|206.5|85398
1692876900000|2023-08-24 11:35:00|206.6|206.5|206.5|206.3|206.7|206.5|206.5|206.3|21212
1692877200000|2023-08-24 11:40:00|206.4|206.4|206.1|206|206.4|206.4|206.1|206|19823
1692877500000|2023-08-24 11:45:00|206|205.9|206.1|205.9|206.2|206.1|206|205.9|40287
1692877800000|2023-08-24 11:50:00|206.2|206|206.2|206|206.2|206.1|206.1|205.9|52462
1692878100000|2023-08-24 11:55:00|206.4|206.1|206.4|206.3|206.5|206.4|206.4|206.1|65094
1692878400000|2023-08-24 12:00:00|206.3|206.2|206.2|206.1|206.4|206.3|206.2|206|19511
1692878700000|2023-08-24 12:05:00|206.1|206|206.2|206.1|206.3|206.1|206|205.9|33068
1692879000000|2023-08-24 12:10:00|206.3|206|206.2|206.1|206.3|206.1|206.2|206|53931
1692879300000|2023-08-24 12:15:00|206.3|206.2|206.1|205.9|206.3|206.2|205.9|205.8|45648
1692879600000|2023-08-24 12:20:00|206|205.8|205.9|205.8|206.1|205.9|205.9|205.8|26265
1692879900000|2023-08-24 12:25:00|205.8|205.7|205.9|205.8|206|205.8|205.8|205.7|13738
1692880200000|2023-08-24 12:30:00|206|205.9|206.1|206|206.2|206.1|205.9|205.7|77029
1692880500000|2023-08-24 12:35:00|206|205.9|206.1|206|206.1|206|206|205.8|10000
1692880800000|2023-08-24 12:40:00|206.2|206.1|206.3|206.1|206.3|206.1|206.1|206.1|16205
1692881100000|2023-08-24 12:45:00|206.2|206.2|206.3|206.1|206.4|206.2|206.2|206.1|17271
1692881400000|2023-08-24 12:50:00|206.4|206.2|206.2|206.1|206.4|206.2|206.2|206|9728
1692881700000|2023-08-24 12:55:00|206.1|206|206.1|206|206.1|206|206|205.9|15657
1692882000000|2023-08-24 13:00:00|206|205.9|206|205.9|206.1|206|206|205.8|12499
1692882300000|2023-08-24 13:05:00|206.1|205.7|205.9|205.8|206.1|205.8|205.9|205.7|17917
1692882600000|2023-08-24 13:10:00|205.8|205.7|205.8|205.7|205.9|205.7|205.8|205.7|16824
1692882900000|2023-08-24 13:15:00|205.7|205.6|205.7|205.6|205.8|205.7|205.7|205.5|15102
1692883200000|2023-08-24 13:20:00|205.8|206|206.1|205.9|206.3|206.2|205.8|205.9|71820
1692883500000|2023-08-24 13:25:00|206|206|206|205.9|206|206|206|205.8|24191
1692883800000|2023-08-24 13:30:00|206.1|206|206|205.9|206.1|206|205.9|205.8|35504
1692884100000|2023-08-24 13:35:00|205.9|205.8|205.7|205.6|205.9|205.8|205.6|205.5|33736
1692884400000|2023-08-24 13:40:00|205.6|205.5|205.5|205.3|205.6|205.5|205.5|205.3|71134
1692884700000|2023-08-24 13:45:00|205.4|205.2|205.2|205|205.4|205.3|205.2|205|53740
1692885000000|2023-08-24 13:50:00|205.3|205.1|205.3|205.2|205.4|205.3|205.3|205|126997
1692885300000|2023-08-24 13:55:00|205.1|205.1|205|204.9|205.1|205.2|205|204.8|71162
1692885600000|2023-08-24 14:00:00|205.1|205|204.6|204.5|205.1|205|204.6|204.5|59759
1692885900000|2023-08-24 14:05:00|204.7|204.6|204.4|204.3|204.8|204.7|204.4|204.3|22658
1692886200000|2023-08-24 14:10:00|204.3|204.2|203.9|203.8|204.3|204.2|203.9|203.8|30331
1692886500000|2023-08-24 14:15:00|203.8|203.7|203.5|203.4|203.9|203.8|203.5|203.3|69235
1692886800000|2023-08-24 14:20:00|203.7|203.5|203.7|203.6|204|203.8|203.7|203.5|33050
1692887100000|2023-08-24 14:25:00|203.6|203.5|203.3|203.2|203.6|203.5|203.3|203.2|13527
1692887400000|2023-08-24 14:30:00|203.4|203.1|203.1|202.9|203.4|203.3|203.1|202.9|46738
1692887700000|2023-08-24 14:35:00|203|202.8|202.9|202.8|203|202.9|202.8|202.6|56690
1692888000000|2023-08-24 14:40:00|203|202.9|202.8|202.7|203.2|203|202.7|202.6|25597
1692888300000|2023-08-24 14:45:00|202.7|202.6|202.8|202.7|202.8|202.7|202.6|202.4|40002
1692888600000|2023-08-24 14:50:00|202.9|202.8|202.9|202.8|203.1|202.9|202.7|202.6|35717
1692888900000|2023-08-24 14:55:00|202.8|202.7|202.7|202.6|202.8|202.8|202.7|202.6|22919
1692889200000|2023-08-24 15:00:00|202.6|202.5|202.3|202.2|202.6|202.5|202.2|202|47723
1692889500000|2023-08-24 15:05:00|202.2|202.1|202.1|202|202.3|202.2|202.1|202|29492
1692889800000|2023-08-24 15:10:00|202.2|202.1|202.4|202.3|202.6|202.5|202.2|202|51531
1692890100000|2023-08-24 15:15:00|202.3|202.2|202.2|202.1|202.4|202.3|202.2|202|190131
1692890400000|2023-08-24 15:20:00|202.3|202|202.2|202.1|202.4|202.3|202.1|202|55207
1692890700000|2023-08-24 15:25:00|202.1|202|202|201.9|202.1|202.1|201.8|201.7|122278
1692946800000|2023-08-25 07:00:00|203.2|202.5|202.7|202.4|203.5|203.2|202|201.8|152706
1692947100000|2023-08-25 07:05:00|202.8|202.5|202.5|202.3|202.8|202.5|202.3|202.1|38115
1692947400000|2023-08-25 07:10:00|202.7|202.4|203.4|203.2|203.4|203.2|202.6|202.4|39599
1692947700000|2023-08-25 07:15:00|203.5|203.3|203.7|203.5|204.3|204.1|203.5|203.2|69148
1692948000000|2023-08-25 07:20:00|203.9|203.7|204.4|204.2|204.4|204.2|203.8|203.6|52789
1692948300000|2023-08-25 07:25:00|204.5|204.3|204.7|204.5|205|204.9|204.5|204.3|206960
1692948600000|2023-08-25 07:30:00|204.5|204.3|204.9|204.7|205.1|204.9|204.5|204.3|79192
1692948900000|2023-08-25 07:35:00|204.8|204.6|205|204.8|205.1|204.9|204.7|204.6|36781
1692949200000|2023-08-25 07:40:00|204.9|204.9|204.8|204.6|205.1|204.9|204.7|204.6|20915
1692949500000|2023-08-25 07:45:00|204.7|204.5|204.7|204.5|204.8|204.5|204.5|204.4|54111
1692949800000|2023-08-25 07:50:00|204.6|204.4|204.4|204.3|204.7|204.5|204.4|204.3|25510
1692950100000|2023-08-25 07:55:00|204.5||204.5||204.5||204.5||6766
1692950400000|2023-08-25 08:00:00|204.7|204.5|204.7|204.6|204.7|204.6|204.7|204.5|22559
1692950700000|2023-08-25 08:05:00|204.8|204.5|204.2|204.1|204.8|204.6|204.2|204.1|51959
1692951000000|2023-08-25 08:10:00|204.4|204.2|204.4|204.3|204.5|204.3|204.3|204.2|10013
1692951300000|2023-08-25 08:15:00|204.5|204.4|204.8|204.6|204.9|204.8|204.5|204.4|17813
1692951600000|2023-08-25 08:20:00|204.9|204.7|204.9|204.8|205.1|205|204.8|204.7|31590
1692951900000|2023-08-25 08:25:00|204.8|204.7|203.9|203.8|204.8|204.7|203.9|203.8|68680
1692952200000|2023-08-25 08:30:00|204|203.9|204.3|204.1|204.3|204.1|204|203.8|21075
1692952500000|2023-08-25 08:35:00|204.2|204|204|203.9|204.2|204|204|203.8|13907
1692952800000|2023-08-25 08:40:00|203.8|203.6|203.5|203.4|203.8|203.6|203.5|203.4|24634
1692953100000|2023-08-25 08:45:00|203.6|203.5|203.5|203.4|203.6|203.5|203.5|203.4|24672
1692953400000|2023-08-25 08:50:00|203.6|203.5|203.7|203.6|203.7|203.6|203.5|203.4|24057
1692953700000|2023-08-25 08:55:00|203.8|203.7|204.1|203.9|204.1|204|203.7|203.7|279561
1692954000000|2023-08-25 09:00:00|204|203.8|204.1|204|204.2|204.1|203.8|203.7|27287
1692954300000|2023-08-25 09:05:00|204.2|203.9|204|203.9|204.2|204.1|204|203.9|22066
1692954600000|2023-08-25 09:10:00|203.9|203.8|203.8|203.7|203.9|203.8|203.7|203.6|59394
1692954900000|2023-08-25 09:15:00|203.9|203.8|203.9|203.7|203.9|203.8|203.8|203.7|94055
1692955200000|2023-08-25 09:20:00|204|203.8|203.9|203.8|204|203.9|203.9|203.7|10972
1692955500000|2023-08-25 09:25:00|204||204||204||204||85962
1692955800000|2023-08-25 09:30:00|203.9|203.9|203.9|203.8|203.9|203.9|203.7|203.6|23956
1692956100000|2023-08-25 09:35:00|204|203.9|204.1|203.9|204.1|203.9|204|203.8|39219
1692956400000|2023-08-25 09:40:00|204|204|204.1|203.9|204.1|204|204|203.9|3296
1692956700000|2023-08-25 09:45:00|204|203.8|204|203.8|204.1|203.8|204|203.8|21645
1692957000000|2023-08-25 09:50:00|203.9|203.9|203.8|203.7|203.9|203.9|203.8|203.7|32981
1692957300000|2023-08-25 09:55:00||203.6||203.7||203.7||203.6|16026
1692957600000|2023-08-25 10:00:00|203.9|203.8|204.1|203.9|204.1|203.9|203.9|203.8|25233
1692957900000|2023-08-25 10:05:00|204.2|204|204.2|204.1|204.2|204.1|204.2|203.9|5106
1692958200000|2023-08-25 10:10:00|204.1|204|204|203.9|204.1|204|203.9|203.8|49326
1692958500000|2023-08-25 10:15:00|204.1|204|204.2|204.1|204.2|204.1|204.1|204|25831
1692958800000|2023-08-25 10:20:00|204.3|204.2|204.3|204.2|204.4|204.2|204.2|204|17585
1692959100000|2023-08-25 10:25:00|204.4|204.3|204|203.9|204.4|204.3|204|203.9|183058
1692959400000|2023-08-25 10:30:00|204.1|204|204.1|204|204.1|204|204.1|204|5041
1692959700000|2023-08-25 10:35:00|||||||||8151
1692960000000|2023-08-25 10:40:00|204|203.9|204|203.9|204|204|204|203.9|12826
1692960300000|2023-08-25 10:45:00|204.1|204|204.1|204|204.2|204|204.1|204|3549
1692960600000|2023-08-25 10:50:00|204|203.9|204.1|204|204.1|204|204|203.9|10899
1692960900000|2023-08-25 10:55:00|204|203.9|204.1|204|204.2|204|204|203.9|6325
1692961200000|2023-08-25 11:00:00|204.2|204.1|204.4|204.3|204.4|204.3|204.1|204.1|16895
1692961500000|2023-08-25 11:05:00|204.5|204.4|204.6|204.5|204.9|204.7|204.5|204.4|26358
1692961800000|2023-08-25 11:10:00|||||||||11095
1692962100000|2023-08-25 11:15:00|204.7|204.6|205.1|205|205.1|205|204.7|204.6|36057
1692962400000|2023-08-25 11:20:00|205|204.9|205.2|205|205.2|205|205|204.8|33608
1692962700000|2023-08-25 11:25:00|205.3|205.1|205.2|205|205.3|205.1|205.2|205|7773
1692963000000|2023-08-25 11:30:00|205.1|204.8|204.8|204.7|205.1|204.8|204.8|204.7|17981
1692963300000|2023-08-25 11:35:00|204.7|204.6|205|204.8|205.1|205|204.7|204.6|23569
1692963600000|2023-08-25 11:40:00|204.9|204.9|205|204.8|205|204.9|204.9|204.8|7982
1692963900000|2023-08-25 11:45:00|205.1|204.9|205|204.8|205.1|204.9|205|204.8|16763
1692964200000|2023-08-25 11:50:00|204.9|204.7|204.8|204.6|204.9|204.7|204.8|204.6|3499
1692964500000|2023-08-25 11:55:00|204.9|204.7|204.9|204.7|204.9|204.7|204.8|204.6|16861
1692964800000|2023-08-25 12:00:00|204.8|204.6|204.8|204.6|204.8|204.7|204.7|204.6|10430
1692965100000|2023-08-25 12:05:00|204.7|204.5|204.8|204.6|204.8|204.6|204.6|204.5|20100
1692965400000|2023-08-25 12:10:00|204.7|204.7|204.9|204.8|204.9|204.8|204.7|204.7|36885
1692965700000|2023-08-25 12:15:00|205.1|204.9|204.9|204.8|205.1|204.9|204.9|204.7|64160
1692966000000|2023-08-25 12:20:00|204.8|204.7|204.7|204.6|204.8|204.7|204.7|204.6|18929
1692966300000|2023-08-25 12:25:00|204.8|204.7|204.8|204.7|204.9|204.7|204.8|204.7|37263
1692966600000|2023-08-25 12:30:00|204.9|204.6|204.7|204.6|204.9|204.6|204.7|204.6|6267
1692966900000|2023-08-25 12:35:00|204.6|204.5|204.6|204.5|204.6|204.5|204.6|204.5|19165
1692967200000|2023-08-25 12:40:00|204.7|204.6|204.9|204.7|204.9|204.7|204.7|204.6|24499
1692967500000|2023-08-25 12:45:00|204.8|204.8|204.8|204.6|204.9|204.8|204.7|204.6|10549
1692967800000|2023-08-25 12:50:00|204.9|204.7|204.7|204.6|205|204.8|204.6|204.5|118628
1692968100000|2023-08-25 12:55:00|204.6|204.5|204.4|204.2|204.6|204.6|204.3|204.2|18191
1692968400000|2023-08-25 13:00:00|204.5|204.3|204.6|204.5|204.6|204.5|204.5|204.3|25821
1692968700000|2023-08-25 13:05:00|204.5|204.4|204.5|204.3|204.5|204.4|204.4|204.3|39867
1692969000000|2023-08-25 13:10:00|204.4|204.4|204.5|204.3|204.5|204.4|204.4|204.3|17290
1692969300000|2023-08-25 13:15:00|204.4|204.2|204.2|204.1|204.4|204.2|204.2|204.1|11903
1692969600000|2023-08-25 13:20:00|204.1|204|204.2|204.1|204.2|204.1|204.1|204|13465
1692969900000|2023-08-25 13:25:00|204.3|204.2|203.9|203.8|204.3|204.2|203.9|203.7|11247
1692970200000|2023-08-25 13:30:00|204|203.9|204.8|204.6|204.8|204.6|203.9|203.9|33013
1692970500000|2023-08-25 13:35:00|204.7|204.7|204.9|204.7|205.2|205.1|204.7|204.6|53271
1692970800000|2023-08-25 13:40:00|205|204.8|204.6|204.5|205|204.9|204.5|204.3|20543
1692971100000|2023-08-25 13:45:00|204.5|204.4|204.7|204.6|204.8|204.6|204.5|204.4|57851
1692971400000|2023-08-25 13:50:00|204.6|204.5|204.4|204.3|204.6|204.5|204.4|204.3|36738
1692971700000|2023-08-25 13:55:00|204.3|204.2|204.3|204.2|204.5|204.3|204.3|204.2|19259
1692972000000|2023-08-25 14:00:00|204.2|204.1|204.2|204|204.4|204.2|204.1|203.9|31356
1692972300000|2023-08-25 14:05:00|204.1|203.9|203.5|203.3|204.2|203.9|203.5|203.3|61671
1692972600000|2023-08-25 14:10:00|203.6|203.4|204.1|204|204.1|204|203.5|203.3|31124
1692972900000|2023-08-25 14:15:00|204.2|204.1|203.9|203.8|204.5|204.3|203.9|203.8|90395
1692973200000|2023-08-25 14:20:00|204|203.9|203.8|203.6|204|203.9|203.8|203.6|57215
1692973500000|2023-08-25 14:25:00|203.9|203.7|203.8|203.6|203.9|203.8|203.7|203.5|48633
1692973800000|2023-08-25 14:30:00|203.7|203.5|203.5|203.4|203.8|203.7|203.5|203.4|45817
1692974100000|2023-08-25 14:35:00|203.6|203.5|203.5|203.4|203.6|203.5|203.5|203.3|29020
1692974400000|2023-08-25 14:40:00|203.6|203.5|203.4|203.3|203.6|203.5|203.3|203.2|21983
1692974700000|2023-08-25 14:45:00|203.3|203.2|203.3|203.2|203.4|203.3|203.3|203.2|37495
1692975000000|2023-08-25 14:50:00|203.2|203.1|203.1|203|203.3|203.2|203.1|203|16651
1692975300000|2023-08-25 14:55:00|203|202.9|203.2|203.1|203.3|203.2|203|202.9|39108
1692975600000|2023-08-25 15:00:00|203.3|203.2|202.8|202.7|203.3|203.2|202.8|202.7|69851
1692975900000|2023-08-25 15:05:00|202.9|202.8|202.9|202.8|203.1|203|202.8|202.7|35717
1692976200000|2023-08-25 15:10:00|202.8|202.7|202.6|202.5|202.9|202.8|202.6|202.5|91587
1692976500000|2023-08-25 15:15:00|202.5|202.4|202.3|202.2|202.5|202.4|202.3|202.2|26632
1692976800000|2023-08-25 15:20:00|202.4|202.1|202.2|202.1|202.4|202.1|202.2|202.1|106296
1692977100000|2023-08-25 15:25:00|202.3|202.2|202.2|202|202.5|202.3|202.2|202|102728
1693292400000|2023-08-29 07:00:00|206.7|206.4|206.7|206.4|207.8|207.5|206.5|206.2|232828
1693292700000|2023-08-29 07:05:00|206.6|206.5|205.2|205|206.7|206.5|205.1|205|86328
1693293000000|2023-08-29 07:10:00|205.1|204.8|205.2|205|205.5|205.4|205.1|204.8|54794
1693293300000|2023-08-29 07:15:00|205.4|205.1|205.5|205.3|205.7|205.5|205.4|205.1|104279
1693293600000|2023-08-29 07:20:00|205.6|205.5|206.3|206|206.3|206.1|205.6|205.5|33592
1693293900000|2023-08-29 07:25:00|206.4|206.1|206.9|206.7|206.9|206.7|206.2|206|92018
1693294200000|2023-08-29 07:30:00|206.8|206.8|206.5|206.3|207.1|207|206.4|206.3|64784
1693294500000|2023-08-29 07:35:00|206.4|206.2|206.5|206.4|206.8|206.6|206.3|206.2|65847
1693294800000|2023-08-29 07:40:00|206.4|206.3|206.1|206|206.6|206.3|206.1|206|58424
1693295100000|2023-08-29 07:45:00|206|205.9|206|205.9|206.1|206|205.9|205.7|43005
1693295400000|2023-08-29 07:50:00|206.1|205.7|205.6|205.5|206.1|205.9|205.6|205.5|59625
1693295700000|2023-08-29 07:55:00|205.7|205.6|205.6|205.4|205.8|205.6|205.4|205.3|40373
1693296000000|2023-08-29 08:00:00|205.5|205.5|206|205.8|206.1|205.8|205.5|205.5|57657
1693296300000|2023-08-29 08:05:00|205.9|205.7|205.9|205.8|206.1|206|205.9|205.7|23550
1693296600000|2023-08-29 08:10:00|206|205.7|205.9|205.7|206|205.9|205.8|205.6|46560
1693296900000|2023-08-29 08:15:00|206|205.8|206.3|206.1|206.3|206.1|206|205.8|16868
1693297200000|2023-08-29 08:20:00|206.4|206.2|206.3|206.2|206.5|206.3|206.3|206.2|33253
1693297500000|2023-08-29 08:25:00|206.4|206.3|206.3|206.1|206.4|206.3|206.3|206.1|56023
1693297800000|2023-08-29 08:30:00|206.4|206.2|206.4|206.3|206.4|206.3|206.3|206.2|64096
1693298100000|2023-08-29 08:35:00|206.5|206.4|206.1|206|206.5|206.4|206.1|205.9|51160
1693298400000|2023-08-29 08:40:00|206|205.9|206.3|206.1|206.3|206.1|206|205.9|25692
1693298700000|2023-08-29 08:45:00|206.2|206|206.2|206|206.2|206.1|206.1|206|12988
1693299000000|2023-08-29 08:50:00|206|206.1|206.2|206.1|206.2|206.1|206|205.9|41194
1693299300000|2023-08-29 08:55:00|206.3|206.2|206.1|205.9|206.4|206.3|206|205.9|37514
1693299600000|2023-08-29 09:00:00|206|206|206.1|206|206.1|206|205.9|205.7|15987
1693299900000|2023-08-29 09:05:00|206|205.9|206.1|206|206.1|206|206|205.9|17646
1693300200000|2023-08-29 09:10:00|206.2|206.1|206|205.9|206.2|206.1|206|205.9|15230
1693300500000|2023-08-29 09:15:00|205.9|205.8|206|205.9|206|205.9|205.7|205.6|14837
1693300800000|2023-08-29 09:20:00|205.9|205.8|206|205.9|206|205.9|205.9|205.8|28661
1693301100000|2023-08-29 09:25:00|206.1|206|206.1|206|206.1|206|206.1|206|31773
1693301400000|2023-08-29 09:30:00|206|205.9|206.1|206|206.2|206.1|206|205.9|21677
1693301700000|2023-08-29 09:35:00|206.2|206.1|206.4|206.3|206.4|206.3|206.2|206.1|9426
1693302000000|2023-08-29 09:40:00|206.5|206.4|206.5|206.4|206.5|206.4|206.5|206.4|8311
1693302300000|2023-08-29 09:45:00|206.4|206.2|206.4|206.3|206.5|206.4|206.4|206.2|29344
1693302600000|2023-08-29 09:50:00|206.3|206.2|206.4|206.3|206.5|206.3|206.2|206.1|17258
1693302900000|2023-08-29 09:55:00|206.5|206.4|206.5|206.4|206.5|206.4|206.5|206.4|13878
1693303200000|2023-08-29 10:00:00|206.4|206.3|206.3|206.2|206.4|206.4|206.3|206.2|3789
1693303500000|2023-08-29 10:05:00|206.4|206.3|206.5|206.4|206.6|206.4|206.4|206.3|20382
1693303800000|2023-08-29 10:10:00|206.7|206.6|206.8|206.7|206.8|206.7|206.6|206.4|61161
1693304100000|2023-08-29 10:15:00|206.9|206.6|206.9|206.8|207|206.9|206.9|206.6|13269
1693304400000|2023-08-29 10:20:00|207|206.9|207.2|207.1|207.3|207.1|207|206.8|225542
1693304700000|2023-08-29 10:25:00|207.3|207.2|207.5|207.3|207.7|207.5|207.3|207.2|70461
1693305000000|2023-08-29 10:30:00|207.6|207.4|207.6|207.4|207.7|207.6|207.5|207.3|29636
1693305300000|2023-08-29 10:35:00|207.7|207.5|207.7|207.6|207.8|207.6|207.6|207.5|22013
1693305600000|2023-08-29 10:40:00|207.8|207.7|207.7|207.5|207.8|207.7|207.6|207.4|25599
1693305900000|2023-08-29 10:45:00|207.8|207.7|207.8|207.6|207.9|207.7|207.7|207.6|87443
1693306200000|2023-08-29 10:50:00|207.7|207.4|207.2|207.1|207.7|207.4|207.2|207|14847
1693306500000|2023-08-29 10:55:00|207.3|207.2|207.3|207.1|207.5|207.3|207.3|207.1|13375
1693306800000|2023-08-29 11:00:00|207.4|207.2|207.4|207.3|207.5|207.3|207.4|207.1|18907
1693307100000|2023-08-29 11:05:00|207.5|207.4|207.6|207.5|207.6|207.5|207.4|207.3|24729
1693307400000|2023-08-29 11:10:00|207.7|207.6|207.6|207.5|207.7|207.6|207.6|207.5|15505
1693307700000|2023-08-29 11:15:00|207.8|207.7|207.7|207.6|207.8|207.7|207.7|207.6|73708
1693308000000|2023-08-29 11:20:00|207.8|207.7|207.7|207.5|207.8|207.7|207.6|207.5|16216
1693308300000|2023-08-29 11:25:00|207.6|207.6|207.5|207.4|207.6|207.6|207.5|207.4|40089
1693308600000|2023-08-29 11:30:00|207.6|207.5|207.6|207.5|207.6|207.5|207.5|207.4|10290
1693308900000|2023-08-29 11:35:00|207.7|207.4|207.8|207.7|207.9|207.8|207.6|207.4|36871
1693309200000|2023-08-29 11:40:00|207.7|207.6|207.8|207.7|207.8|207.7|207.7|207.5|10767
1693309500000|2023-08-29 11:45:00|207.9|207.8|207.8|207.7|207.9|207.8|207.7|207.6|13381
1693309800000|2023-08-29 11:50:00|207.7|207.6|207.9|207.7|207.9|207.7|207.6|207.4|22943
1693310100000|2023-08-29 11:55:00|207.8|207.8|208.6|208.4|208.6|208.5|207.8|207.8|16895
1693310400000|2023-08-29 12:00:00|208.5|208.3|208.6|208.4|208.7|208.6|208.4|208.2|44592
1693310700000|2023-08-29 12:05:00|208.7|208.5|208.6|208.4|208.7|208.5|208.6|208.4|38257
1693311000000|2023-08-29 12:10:00|208.7|208.5|208.3|208.1|208.7|208.5|208.3|208.1|22007
1693311300000|2023-08-29 12:15:00|208.4|208.2|208.4|208.3|208.6|208.4|208.4|208.2|26945
1693311600000|2023-08-29 12:20:00|208.3|208.2|207.6|207.5|208.3|208.2|207.6|207.5|36186
1693311900000|2023-08-29 12:25:00|207.7|207.6|207.9|207.7|207.9|207.8|207.6|207.5|83118
1693312200000|2023-08-29 12:30:00|207.8|207.8|208.2|208.1|208.2|208.1|207.7|207.5|216415
1693312500000|2023-08-29 12:35:00|208.4|208.2|208.4|208.3|208.5|208.3|208.3|208.1|16204
1693312800000|2023-08-29 12:40:00|208.5|208.4|208.5|208.4|208.5|208.4|208.4|208.3|27069
1693313100000|2023-08-29 12:45:00|208.6|208.5|208.6|208.5|208.8|208.6|208.4|208.3|42139
1693313400000|2023-08-29 12:50:00|208.7|208.6|208.6|208.5|208.8|208.7|208.6|208.5|21106
1693313700000|2023-08-29 12:55:00|208.5|208.4|208.6|208.4|208.6|208.5|208.5|208.4|55975
1693314000000|2023-08-29 13:00:00|208.7|208.5|208.6|208.4|208.7|208.5|208.6|208.4|44664
1693314300000|2023-08-29 13:05:00|208.5|208.5|208.6|208.5|208.6|208.5|208.5|208.4|28067
1693314600000|2023-08-29 13:10:00|208.5|208.4|208.5|208.4|208.5|208.4|208.4|208.3|12442
1693314900000|2023-08-29 13:15:00|208.6|208.3|208.6|208.5|208.6|208.5|208.6|208.3|38117
1693315200000|2023-08-29 13:20:00|208.7|208.6|208.7|208.6|208.7|208.6|208.5|208.4|55632
1693315500000|2023-08-29 13:25:00|208.8|208.7|208.8|208.7|208.9|208.7|208.7|208.5|48546
1693315800000|2023-08-29 13:30:00|208.9|208.8|209.6|209.4|209.6|209.4|208.9|208.7|287089
1693316100000|2023-08-29 13:35:00|209.5|209.3|209.3|209.2|209.6|209.4|209.3|209.2|97550
1693316400000|2023-08-29 13:40:00|209.4|209.3|209.8|209.7|209.9|209.7|209.4|209.3|98034
1693316700000|2023-08-29 13:45:00|209.9|209.8|209.7|209.6|210|209.9|209.5|209.4|540264
1693317000000|2023-08-29 13:50:00|209.8|209.7|210.2|210|210.4|210.3|209.7|209.6|195342
1693317300000|2023-08-29 13:55:00|210.4|210.1|210.3|210.1|210.5|210.3|210.2|210.1|50551
1693317600000|2023-08-29 14:00:00|210.4|210.2|209.9|209.7|210.5|210.3|209.8|209.7|88796
1693317900000|2023-08-29 14:05:00|209.8|209.8|210.1|210|210.1|210|209.8|209.7|76473
1693318200000|2023-08-29 14:10:00|210|209.9|210.1|209.9|210.1|210|209.7|209.6|101297
1693318500000|2023-08-29 14:15:00|210.2|210|210.5|210.4|210.7|210.5|210.2|210|163097
1693318800000|2023-08-29 14:20:00|210.6|210.5|211.2|211.1|211.2|211.1|210.6|210.5|112740
1693319100000|2023-08-29 14:25:00|211.1|211|210.7|210.6|211.4|211.2|210.7|210.5|120998
1693319400000|2023-08-29 14:30:00|210.8|210.7|210.7|210.6|210.8|210.7|210.6|210.5|79026
1693319700000|2023-08-29 14:35:00|210.8|210.7|210.7|210.6|211.1|210.9|210.7|210.6|103959
1693320000000|2023-08-29 14:40:00|210.6|210.5|210.5|210.4|210.7|210.6|210.4|210.3|183240
1693320300000|2023-08-29 14:45:00|210.4|210.3|210.5|210.4|210.6|210.4|210.3|210.1|96463
1693320600000|2023-08-29 14:50:00|210.6|210.5|210.7|210.6|210.8|210.7|210.5|210.4|133827
1693320900000|2023-08-29 14:55:00|210.8|210.5|210.7|210.5|210.8|210.6|210.6|210.5|59032
1693321200000|2023-08-29 15:00:00|210.6|210.4|211.1|210.9|211.2|211|210.5|210.4|154352
1693321500000|2023-08-29 15:05:00|211|211|211.5|211.4|211.5|211.4|211|210.8|126345
1693321800000|2023-08-29 15:10:00|211.6|211.4|212|211.8|212.1|211.9|211.5|211.3|5725
1693322100000|2023-08-29 15:15:00|212.1|211.9|212|211.7|212.1|211.9|211.7|211.4|16484
1693322400000|2023-08-29 15:20:00|211.9|211.6|212|211.7|212.1|211.9|211.6|211.4|54332
1693322700000|2023-08-29 15:25:00|212.1|211.8|212.2|211.9|212.2|212|211.9|211.7|21539
1693378800000|2023-08-30 07:00:00|213.2|212.9|214.9|214.6|214.9|214.6|212.6|212.3|400234
1693379100000|2023-08-30 07:05:00|214.6|214.4|213.7|213.4|214.6|214.4|213.4|213.2|220299
1693379400000|2023-08-30 07:10:00|213.6|213.5|213.6|213.3|213.8|213.6|213.3|213.1|40334
1693379700000|2023-08-30 07:15:00|213.5|213.2|214.1|213.9|214.5|214.4|213.2|213|92792
1693380000000|2023-08-30 07:20:00|214|213.8|212.9|212.7|214.3|214.1|212.9|212.7|123531
1693380300000|2023-08-30 07:25:00|212.8|212.8|213.5|213.3|213.6|213.4|212.8|212.8|59538
1693380600000|2023-08-30 07:30:00|213.6|213.4|214.2|214|214.2|214.1|213.6|213.4|49097
1693380900000|2023-08-30 07:35:00|214.3|214.1|214.1|213.9|214.4|214.1|214|213.9|111615
1693381200000|2023-08-30 07:40:00|214.3|214|214.4|214.2|214.9|214.8|214.3|214|83383
1693381500000|2023-08-30 07:45:00|214.6|214.3|214.9|214.7|214.9|214.8|214.4|214.2|27587
1693381800000|2023-08-30 07:50:00|214.7|214.6|216.6|216.4|216.8|216.6|214.6|214.5|404259
1693382100000|2023-08-30 07:55:00|216.3|216.2|216.3|216.2|216.7|216.5|216.2|216|98986
1693382400000|2023-08-30 08:00:00|216.4|216.3|216.7|216.6|217|216.9|216.3|216.2|156067
1693382700000|2023-08-30 08:05:00|216.6|216.5|216.7|216.5|216.8|216.6|216.5|216.3|101205
1693383000000|2023-08-30 08:10:00|216.6|216.4|216.6|216.5|216.7|216.5|216.3|216.1|86718
1693383300000|2023-08-30 08:15:00|216.8|216.6|217|216.9|217|216.9|216.6|216.5|161383
1693383600000|2023-08-30 08:20:00|217.2|217|215.5|215.3|217.2|217|215.5|215.2|213382
1693383900000|2023-08-30 08:25:00|215.6|215.4|215.5|215.3|215.7|215.5|215.5|215.3|89524
1693384200000|2023-08-30 08:30:00|215.4|215.2|216.3|216.1|216.6|216.4|215.2|215.1|51522
1693384500000|2023-08-30 08:35:00|216.2|216.2|216.4|216.2|216.6|216.4|216.2|216|262794
1693384800000|2023-08-30 08:40:00|216.5|216.3|216.3|216.1|216.5|216.3|216.2|216|32930
1693385100000|2023-08-30 08:45:00|216.6|216.2|216.4|216.2|216.6|216.4|216.2|216|46575
1693385400000|2023-08-30 08:50:00|216.3|216.1|216|215.8|216.3|216.2|215.8|215.7|66335
1693385700000|2023-08-30 08:55:00|216.1|215.9|216|215.8|216.2|216|215.9|215.8|77402
1693386000000|2023-08-30 09:00:00|215.9|215.9|215.9|215.8|216|215.9|215.9|215.8|33338
1693386300000|2023-08-30 09:05:00|216|215.7|216|215.9|216.1|216|216|215.7|60094
1693386600000|2023-08-30 09:10:00|215.9|215.7|215.4|215.3|215.9|215.7|215.2|215|84605
1693386900000|2023-08-30 09:15:00|215.3|215.2|214.9|214.8|215.3|215.2|214.9|214.7|73844
1693387200000|2023-08-30 09:20:00|215|214.7|214.9|214.8|215|214.8|214.8|214.7|53109
1693387500000|2023-08-30 09:25:00|214.8|214.7|215.2|215.1|215.2|215.1|214.7|214.6|15683
1693387800000|2023-08-30 09:30:00|215|214.9|214.7|214.6|215|214.9|214.6|214.5|56788
1693388100000|2023-08-30 09:35:00|214.9|214.7|215|214.9|215|214.9|214.8|214.7|10042
1693388400000|2023-08-30 09:40:00|214.9|214.8|214.9|214.8|214.9|214.8|214.9|214.8|71766
1693388700000|2023-08-30 09:45:00|215|214.9|215.2|215.1|215.2|215.1|214.9|214.8|26544
1693389000000|2023-08-30 09:50:00|215.4|215.2|215.1|215|215.4|215.2|215.1|215|50629
1693389300000|2023-08-30 09:55:00|215|214.9|214.8|214.7|215.1|215|214.8|214.7|35048
1693389600000|2023-08-30 10:00:00|214.9|214.8|215|214.9|215.3|215.2|214.8|214.7|77131
1693389900000|2023-08-30 10:05:00|214.9|214.8|215.1|215|215.3|215.2|214.8|214.7|95304
1693390200000|2023-08-30 10:10:00|215|214.9|215.3|215.1|215.3|215.1|214.9|214.8|59486
1693390500000|2023-08-30 10:15:00|215.2|215.2|215.4|215.2|215.4|215.2|215.2|215.1|30645
1693390800000|2023-08-30 10:20:00|215.6|215.3|215.7|215.6|215.7|215.6|215.5|215.3|37018
1693391100000|2023-08-30 10:25:00|215.8|215.7|216.1|216|216.1|216|215.8|215.7|63828
1693391400000|2023-08-30 10:30:00|216.2|216.1|216.3|216.2|216.5|216.3|216.1|216|48374
1693391700000|2023-08-30 10:35:00|216.2|216.1|216.4|216.3|216.6|216.4|216.2|216.1|67699
1693392000000|2023-08-30 10:40:00|216.5|216.4|216.9|216.7|216.9|216.7|216.5|216.4|27840
1693392300000|2023-08-30 10:45:00|216.8|216.6|216.5|216.3|216.9|216.6|216.5|216.3|21387
1693392600000|2023-08-30 10:50:00|216.6|216.4|216.5|216.4|216.6|216.4|216.4|216.2|32016
1693392900000|2023-08-30 10:55:00|216.7|216.6|216.6|216.4|216.9|216.7|216.6|216.4|22668
1693393200000|2023-08-30 11:00:00|216.5|216.3|216.3|216.1|216.5|216.4|216.2|216.1|19279
1693393500000|2023-08-30 11:05:00|216.2|216.2|216|215.9|216.3|216.2|216|215.9|150058
1693393800000|2023-08-30 11:10:00|216.1|216|216.4|216.2|216.4|216.2|216.1|215.9|26639
1693394100000|2023-08-30 11:15:00|216.3|216.3|216.4|216.3|216.4|216.3|216.3|216.2|37519
1693394400000|2023-08-30 11:20:00|||||||||6205
1693394700000|2023-08-30 11:25:00|216.5|216.4|216.4|216.3|216.5|216.4|216.4|216.3|42213
1693395000000|2023-08-30 11:30:00|216.5|216.4|216|215.9|216.7|216.6|216|215.9|57565
1693395300000|2023-08-30 11:35:00|216.2|216.1|216.3|216.2|216.5|216.3|216.2|216.1|31005
1693395600000|2023-08-30 11:40:00|216.2|216.1|216.4|216.3|216.4|216.3|216.1|216|41259
1693395900000|2023-08-30 11:45:00|216.2|216.2|216.3|216.2|216.4|216.2|216.2|216.1|17071
1693396200000|2023-08-30 11:50:00|216.2|216.1|216.1|216|216.2|216.1|216.1|216|8219
1693396500000|2023-08-30 11:55:00|216.2|216.1|216.1|215.9|216.2|216.1|216|215.9|34252
1693396800000|2023-08-30 12:00:00|216|216|216.4|216.2|216.4|216.2|216|216|60727
1693397100000|2023-08-30 12:05:00|216.3|216.1|216.6|216.5|216.6|216.5|216.2|216.1|50094
1693397400000|2023-08-30 12:10:00|216.5|216.4|216.5|216.4|216.7|216.5|216.5|216.4|50792
1693397700000|2023-08-30 12:15:00|216.6|216.5|216.9|216.7|216.9|216.7|216.6|216.5|41434
1693398000000|2023-08-30 12:20:00|216.8|216.8|217|216.9|217|216.9|216.8|216.8|112704
1693398300000|2023-08-30 12:25:00|216.9|216.7|217|216.9|217|216.9|216.9|216.7|166812
1693398600000|2023-08-30 12:30:00|217.1|217|216.5|216.3|217.6|217.5|216.3|216.2|90966
1693398900000|2023-08-30 12:35:00|216.4|216.4|216.6|216.5|216.7|216.5|216.4|216.3|36098
1693399200000|2023-08-30 12:40:00|216.8|216.6|216.6|216.5|216.8|216.7|216.6|216.4|48618
1693399500000|2023-08-30 12:45:00|216.7|216.4|216.5|216.4|216.8|216.6|216.5|216.3|29070
1693399800000|2023-08-30 12:50:00|216.6|216.5|216.5|216.4|216.7|216.5|216.5|216.4|20529
1693400100000|2023-08-30 12:55:00|216.4|216.3|216.2|216|216.4|216.3|216.1|216|49569
1693400400000|2023-08-30 13:00:00|216.1|215.9|216.3|216.2|216.4|216.3|215.9|215.8|41138
1693400700000|2023-08-30 13:05:00|216.4|216.3|216.6|216.5|216.6|216.5|216.3|216.3|83770
1693401000000|2023-08-30 13:10:00|216.5|216.4|216.5|216.4|216.5|216.5|216.5|216.4|18440
1693401300000|2023-08-30 13:15:00|216.4|216.2|216.1|216|216.4|216.2|216.1|216|20481
1693401600000|2023-08-30 13:20:00|||||||||11584
1693401900000|2023-08-30 13:25:00|216|215.9|216.2|216|216.2|216|215.8|215.7|43177
1693402200000|2023-08-30 13:30:00|216.1|216.1|216.1|216|216.2|216.1|216|215.9|40454
1693402500000|2023-08-30 13:35:00|216.2|216.1|216|215.9|216.2|216.1|215.9|215.8|112259
1693402800000|2023-08-30 13:40:00|216.1|216|216.8|216.6|216.8|216.6|216|215.9|40153
1693403100000|2023-08-30 13:45:00|217|216.7|217.2|217|217.2|217|216.7|216.6|114635
1693403400000|2023-08-30 13:50:00|217.3|217.1|217.8|217.7|217.9|217.7|217.2|217.1|91195
1693403700000|2023-08-30 13:55:00|217.7|217.6|217.2|217|217.9|217.8|217.1|216.9|86882
1693404000000|2023-08-30 14:00:00|217.1|216.9|217.1|216.9|217.1|217|216.9|216.8|56007
1693404300000|2023-08-30 14:05:00|217.2|217|217|216.9|217.2|217|216.9|216.8|62055
1693404600000|2023-08-30 14:10:00|217.1|216.8|217.4|217.2|217.4|217.2|217|216.8|133571
1693404900000|2023-08-30 14:15:00|217.3|217.3|217.3|217.2|217.5|217.4|217.3|217.1|125621
1693405200000|2023-08-30 14:20:00|217.2|217.1|217.8|217.7|217.9|217.8|217.2|217.1|62505
1693405500000|2023-08-30 14:25:00|217.7|217.6|217.5|217.4|217.7|217.6|217.4|217.3|48258
1693405800000|2023-08-30 14:30:00|217.6|217.5|217.4|217.3|217.7|217.5|217.3|217.2|144746
1693406100000|2023-08-30 14:35:00|217.5|217.4|217.5|217.4|217.6|217.4|217.4|217.3|542671
1693406400000|2023-08-30 14:40:00|||||||||33257
1693406700000|2023-08-30 14:45:00|217.6|217.5|217.1|217|217.6|217.5|217|216.9|52489
1693407000000|2023-08-30 14:50:00|217.2|217.1|217.2|217.1|217.2|217.1|217.2|217.1|43818
1693407300000|2023-08-30 14:55:00|217.1|217|216.8|216.7|217.1|217|216.8|216.6|57222
1693407600000|2023-08-30 15:00:00|216.9|216.8|217|216.9|217.1|216.9|216.8|216.7|39112
1693407900000|2023-08-30 15:05:00|217.1|217|217.1|217|217.1|217|217.1|217|34571
1693408200000|2023-08-30 15:10:00|217|216.9|217|216.9|217.1|217|216.9|216.8|38258
1693408500000|2023-08-30 15:15:00|216.9|216.8|216.9|216.8|217|216.9|216.9|216.8|32148
1693408800000|2023-08-30 15:20:00|217|216.9|217.2|217.1|217.2|217.1|217|216.8|94734
1693409100000|2023-08-30 15:25:00|217.1|217|217.7|217.6|217.8|217.7|217.1|217|73835
1693465200000|2023-08-31 07:00:00|217.4|216.9|217.4|217.1|218|217.7|216.7|216.5|146206
1693465500000|2023-08-31 07:05:00|217.3|217|217.5|217.2|217.5|217.2|216.4|216.1|71107
1693465800000|2023-08-31 07:10:00|217.4|217|218.1|217.8|218.2|218|217.2|216.9|91903
1693466100000|2023-08-31 07:15:00|218|217.9|218.4|218.3|218.9|218.6|217.9|217.6|105128
1693466400000|2023-08-31 07:20:00|218.5|218.4|218.8|218.6|218.9|218.7|218.1|218|98459
1693466700000|2023-08-31 07:25:00|218.7|218.5|219.2|219|219.3|219.1|218.6|218.5|117769
1693467000000|2023-08-31 07:30:00|219.1|218.9|219|218.8|219.2|219|218.7|218.5|145326
1693467300000|2023-08-31 07:35:00|219.3|218.9|220.7|220.5|220.7|220.5|219.3|218.8|183766
1693467600000|2023-08-31 07:40:00|220.9|220.7|220.4|220.2|220.9|220.7|219.6|219.4|104996
1693467900000|2023-08-31 07:45:00|220.5|220.3|220.8|220.6|220.8|220.6|220.5|220.3|58021
1693468200000|2023-08-31 07:50:00|220.7|220.7|220.2|220|221.3|221.1|220.2|220|93939
1693468500000|2023-08-31 07:55:00|220|219.7|220.8|220.6|220.8|220.6|219.6|219.3|76219
1693468800000|2023-08-31 08:00:00|220.9|220.7|220.8|220.6|221|220.9|220.6|220.4|71639
1693469100000|2023-08-31 08:05:00|220.9|220.7|220.9|220.7|221.1|220.9|220.7|220.5|188097
1693469400000|2023-08-31 08:10:00|220.8|220.5|220.6|220.5|221|220.8|220.3|220|170198
1693469700000|2023-08-31 08:15:00|220.7|220.6|220.7|220.6|220.8|220.6|220.5|220.4|57916
1693470000000|2023-08-31 08:20:00|220.8|220.3|220.6|220.4|220.8|220.5|220.4|220.2|72028
1693470300000|2023-08-31 08:25:00|220.7|220.5|221.3|221.1|221.4|221.2|220.7|220.5|79822
1693470600000|2023-08-31 08:30:00|221.2|220.9|221.1|220.9|221.5|221.3|221.1|220.9|110814
1693470900000|2023-08-31 08:35:00|221|220.8|221.4|221.3|221.5|221.3|221|220.8|56815
1693471200000|2023-08-31 08:40:00|221.5|221.4|221.9|221.8|222|221.8|221.5|221.3|182437
1693471500000|2023-08-31 08:45:00|221.8|221.7|221.8|221.7|221.9|221.8|221.8|221.7|63651
1693471800000|2023-08-31 08:50:00|221.7|221.5|221.6|221.4|221.7|221.6|221.5|221.3|39027
1693472100000|2023-08-31 08:55:00|221.7|221.5|221.9|221.8|221.9|221.8|221.7|221.5|208948
1693472400000|2023-08-31 09:00:00|221.8|221.6|221.6|221.4|221.8|221.7|221.5|221.3|114135
1693472700000|2023-08-31 09:05:00|221.5|221.3|221|220.8|221.5|221.4|220.7|220.5|117793
1693473000000|2023-08-31 09:10:00|220.9|220.9|221.3|221.2|221.4|221.2|220.8|220.6|118685
1693473300000|2023-08-31 09:15:00|221.4|221.3|221.7|221.5|221.8|221.6|221.3|221.3|115471
1693473600000|2023-08-31 09:20:00|221.6|221.4|221.7|221.6|221.7|221.6|221.4|221.2|85845
1693473900000|2023-08-31 09:25:00|221.8|221.5|222.1|221.9|222.1|221.9|221.5|221.3|353237
1693474200000|2023-08-31 09:30:00|222|222.4|223.4|223.2|223.5|223.3|222|222.3|294036
1693474500000|2023-08-31 09:35:00|223.2|223.1|222.7|222.5|223.2|223.1|222.6|222.4|162152
1693474800000|2023-08-31 09:40:00|222.6|222.6|222|221.8|222.7|222.6|222|221.8|105570
1693475100000|2023-08-31 09:45:00|222.1|221.9|221.4|221.3|222.1|222|221.4|221.3|57126
1693475400000|2023-08-31 09:50:00|221.5|221.4|221.5|221.3|221.6|221.5|221.5|221.2|28020
1693475700000|2023-08-31 09:55:00|221.6|221.4|221.8|221.7|221.8|221.7|221.3|221.1|65629
1693476000000|2023-08-31 10:00:00|221.9|221.6|221.8|221.6|221.9|221.8|221.7|221.5|43436
1693476300000|2023-08-31 10:05:00|221.7|221.5|222|221.8|222.1|221.9|221.7|221.5|49846
1693476600000|2023-08-31 10:10:00|221.9|221.7|221.9|221.7|221.9|221.8|221.8|221.7|28427
1693476900000|2023-08-31 10:15:00|221.8|221.8|221.9|221.7|221.9|221.8|221.8|221.7|34115
1693477200000|2023-08-31 10:20:00|222.1|221.8|222.2|222.1|222.4|222.2|222|221.7|53885
1693477500000|2023-08-31 10:25:00|222.3|222|222.3|222.1|222.3|222.1|222.3|222|134581
1693477800000|2023-08-31 10:30:00|222.2|222.2|222|221.8|222.2|222.2|221.9|221.7|98371
1693478100000|2023-08-31 10:35:00|221.9|221.9|222.3|222.1|222.3|222.1|221.9|221.8|47173
1693478400000|2023-08-31 10:40:00|222.2|222|221.9|221.8|222.2|222|221.9|221.8|47496
1693478700000|2023-08-31 10:45:00|222|221.9|222|221.8|222|221.9|221.9|221.8|25828
1693479000000|2023-08-31 10:50:00|221.9|221.9|222|221.8|222|221.9|221.9|221.8|404701
1693479300000|2023-08-31 10:55:00|222.1|221.9|222|221.9|222.1|222|222|221.9|63905
1693479600000|2023-08-31 11:00:00|222.3|222.1|221.9|221.7|222.4|222.2|221.8|221.7|29719
1693479900000|2023-08-31 11:05:00|221.8|221.3|221.3|221.1|221.8|221.3|220.9|220.8|44196
1693480200000|2023-08-31 11:10:00|221.2|221|220.9|220.7|221.3|221.1|220.9|220.7|60310
1693480500000|2023-08-31 11:15:00|221|220.8|222|221.8|222|221.8|220.9|220.8|89120
1693480800000|2023-08-31 11:20:00|221.9|221.9|221.7|221.4|222|221.9|221.5|221.4|68130
1693481100000|2023-08-31 11:25:00|221.6|221.5|221.4|221.2|221.7|221.5|221.4|221.2|21466
1693481400000|2023-08-31 11:30:00|221.5|221.3|221.4|221.3|221.6|221.4|221.4|221.3|56526
1693481700000|2023-08-31 11:35:00|221.5|221.4|221.4|221.3|221.5|221.4|221.4|221.3|11067
1693482000000|2023-08-31 11:40:00|221.5|221.4|221.9|221.7|221.9|221.8|221.5|221.4|38947
1693482300000|2023-08-31 11:45:00|221.8|221.8|222.1|221.9|222.2|222.1|221.8|221.7|52824
1693482600000|2023-08-31 11:50:00|222|221.8|222.1|222|222.1|222|222|221.8|44864
1693482900000|2023-08-31 11:55:00|222|221.9|222|221.9|222.1|221.9|222|221.8|28785
1693483200000|2023-08-31 12:00:00|221.9|221.8|221.6|221.4|221.9|221.8|221.6|221.4|19362
1693483500000|2023-08-31 12:05:00|221.5|221.3|221.7|221.6|221.7|221.6|221.4|221.3|24131
1693483800000|2023-08-31 12:10:00|221.6|221.5|221.9|221.7|221.9|221.7|221.5|221.4|35229
1693484100000|2023-08-31 12:15:00|221.8|221.8|221.9|221.7|221.9|221.8|221.6|221.5|29051
1693484400000|2023-08-31 12:20:00|221.8||221.9||221.9||221.8||18330
1693484700000|2023-08-31 12:25:00|222|221.8|221.9|221.7|222.1|222|221.8|221.7|41560
1693485000000|2023-08-31 12:30:00|221.8|221.6|222|221.8|222|221.8|221.7|221.6|23729
1693485300000|2023-08-31 12:35:00|221.9|221.9|222.4|222.2|222.4|222.2|221.9|221.9|58032
1693485600000|2023-08-31 12:40:00|222.5|222.3|222.8|222.6|222.9|222.7|222.5|222.3|357051
1693485900000|2023-08-31 12:45:00|222.7|222.7|223.4|223.3|223.4|223.3|222.7|222.6|248095
1693486200000|2023-08-31 12:50:00|223.3|223.2|223.3|223.1|223.5|223.3|223.2|223.1|107724
1693486500000|2023-08-31 12:55:00|223.2|223.2|223.4|223.2|223.4|223.3|223.2|223.1|73246
1693486800000|2023-08-31 13:00:00|223.3|223.1|223.4|223.3|223.5|223.4|223.2|223.1|49661
1693487100000|2023-08-31 13:05:00|223.2|223.1|223.3|223.2|223.4|223.2|223.2|223.1|57341
1693487400000|2023-08-31 13:10:00|223.4|223.3|223.8|223.6|223.8|223.6|223.3|223.3|123620
1693487700000|2023-08-31 13:15:00|223.7|223.7|223.8|223.6|223.9|223.8|223.7|223.6|54289
1693488000000|2023-08-31 13:20:00|224|223.7|224|223.9|224.1|224|224|223.6|124944
1693488300000|2023-08-31 13:25:00|223.9|223.7|223.8|223.7|223.9|223.8|223.7|223.6|95663
1693488600000|2023-08-31 13:30:00|223.9|223.6|223.2|223.1|223.9|223.8|223.2|223.1|73917
1693488900000|2023-08-31 13:35:00|223.1|223|223.8|223.5|224|223.9|223|222.8|47523
1693489200000|2023-08-31 13:40:00|223.7|223.6|223.7|223.5|223.8|223.6|223.4|223.3|32920
1693489500000|2023-08-31 13:45:00|223.8|223.6|223.6|223.5|223.8|223.6|223.5|223.3|129445
1693489800000|2023-08-31 13:50:00|223.5|223.4|223.2|223.1|223.7|223.6|223.2|223|79765
1693490100000|2023-08-31 13:55:00|223.3|223.2|223.9|223.8|224.2|224.1|223.3|223.2|80033
1693490400000|2023-08-31 14:00:00|223.8|223.7|223.6|223.4|223.8|223.7|223.5|223.3|48406
1693490700000|2023-08-31 14:05:00|223.5|223.5|223.2|223.1|223.5|223.5|223.2|223.1|82671
1693491000000|2023-08-31 14:10:00|223.3|223|223.9|223.7|223.9|223.8|223.3|223|68718
1693491300000|2023-08-31 14:15:00|223.7|223.6|223.5|223.3|223.7|223.6|223.5|223.3|66219
1693491600000|2023-08-31 14:20:00|223.4|223.4|223|222.8|223.5|223.4|222.9|222.8|101007
1693491900000|2023-08-31 14:25:00|222.8|222.7|222.9|222.7|223|222.9|222.8|222.7|154982
1693492200000|2023-08-31 14:30:00|222.8|222.6|222.8|222.7|222.9|222.7|222.7|222.5|95486
1693492500000|2023-08-31 14:35:00|222.9|222.8|222.8|222.7|223|222.9|222.8|222.7|97578
1693492800000|2023-08-31 14:40:00|222.7|222.6|222.6|222.4|222.7|222.6|222.4|222.3|55804
1693493100000|2023-08-31 14:45:00|222.5|222.3|222.1|221.9|222.5|222.4|222|221.9|36509
1693493400000|2023-08-31 14:50:00|222.2|222|222.1|221.9|222.2|222.1|222|221.8|84710
1693493700000|2023-08-31 14:55:00|222|221.8|222|221.8|222.1|222|221.9|221.8|37066
1693494000000|2023-08-31 15:00:00|222.1|222|222.1|221.9|222.1|222|221.9|221.7|40545
1693494300000|2023-08-31 15:05:00|222|221.8|222.1|222|222.2|222|221.6|221.5|56672
1693494600000|2023-08-31 15:10:00|222.2|221.9|222|221.9|222.3|222.2|221.9|221.8|99768
1693494900000|2023-08-31 15:15:00|222.1|221.8|222.1|221.9|222.2|222|222|221.8|106636
1693495200000|2023-08-31 15:20:00|222|222|222.2|222.1|222.3|222.2|222|222|201670
1693495500000|2023-08-31 15:25:00|222.1|222|222|221.8|222.1|222.1|221.6|221.4|173588
1693551600000|2023-09-01 07:00:00|223|222.5|221.2|221|223.5|223.1|221.2|221|123514
1693551900000|2023-09-01 07:05:00|221.1|220.9|221.8|221.6|221.8|221.6|221.1|220.8|53304
1693552200000|2023-09-01 07:10:00|221.7|221.4|222.3|222.1|222.3|222.1|221.7|221.4|28818
1693552500000|2023-09-01 07:15:00|222.2|222|221.9|221.7|222.4|222.2|221.8|221.6|50341
1693552800000|2023-09-01 07:20:00|221.6|221.4|221.6|221.4|221.7|221.5|221.5|221.2|60057
1693553100000|2023-09-01 07:25:00|221.7|221.5|221.7|221.5|221.7|221.6|221.4|221.2|73075
1693553400000|2023-09-01 07:30:00|221.5|221.4|222.8|222.6|223|222.7|221.4|221.2|216312
1693553700000|2023-09-01 07:35:00|222.9|222.8|222.8|222.6|223.3|223.1|222.8|222.6|212758
1693554000000|2023-09-01 07:40:00|222.9|222.7|223.2|223.1|223.2|223.1|222.7|222.5|55537
1693554300000|2023-09-01 07:45:00|223.1|223|223.1|222.9|223.2|223.1|223|222.9|63881
1693554600000|2023-09-01 07:50:00|223|222.8|222.9|222.7|223.2|223|222.8|222.7|49703
1693554900000|2023-09-01 07:55:00|223|222.8|222.8|222.6|223|222.8|222.6|222.5|43610
1693555200000|2023-09-01 08:00:00|222.7|222.7|223|222.9|223|222.9|222.7|222.7|55547
1693555500000|2023-09-01 08:05:00|222.9|222.8|222|221.8|222.9|222.8|222|221.8|54616
1693555800000|2023-09-01 08:10:00|221.9|221.7|222.6|222.4|222.7|222.6|221.9|221.7|46653
1693556100000|2023-09-01 08:15:00|222.5|222.3|222.1|221.9|222.5|222.3|222|221.9|61816
1693556400000|2023-09-01 08:20:00|222|222|221.9|221.7|222.1|222|221.8|221.7|39959
1693556700000|2023-09-01 08:25:00|221.7|221.5|221.5|221.3|221.7|221.5|221.3|221.2|50297
1693557000000|2023-09-01 08:30:00|221.4|221.4|221.7|221.5|221.7|221.5|221.4|221.2|427596
1693557300000|2023-09-01 08:35:00|221.6|221.3|221.6|221.4|221.7|221.5|221.4|221.2|44237
1693557600000|2023-09-01 08:40:00|221.5|221.2|221.4|221.3|221.5|221.4|221.3|221.2|17019
1693557900000|2023-09-01 08:45:00|221.3|221.2|220.8|220.6|221.4|221.3|220.7|220.6|215043
1693558200000|2023-09-01 08:50:00|220.6|220.7|219.9|219.8|220.6|220.7|219.9|219.8|77006
1693558500000|2023-09-01 08:55:00|219.8|219.6|219.9|219.7|220.1|219.9|219.6|219.4|124056
1693558800000|2023-09-01 09:00:00|220|219.8|220.5|220.3|220.5|220.4|220|219.7|55010
1693559100000|2023-09-01 09:05:00|220.3|220.1|220.2|220|220.3|220.1|220.2|220|79697
1693559400000|2023-09-01 09:10:00|220.1||220.2||220.2||220.1||52712
1693559700000|2023-09-01 09:15:00|220.3|220.1|220.4|220.3|220.4|220.3|220.2|220.1|45792
1693560000000|2023-09-01 09:20:00|220.5|220.4|221|220.8|221|220.8|220.5|220.4|48334
1693560300000|2023-09-01 09:25:00|221.2|221|221.7|221.6|221.8|221.7|221.2|221|84367
1693560600000|2023-09-01 09:30:00|221.4|221.5|221.2|221|221.4|221.5|221.1|221|43805
1693560900000|2023-09-01 09:35:00|221.1|221.1|221|220.8|221.2|221.1|221|220.8|69833
1693561200000|2023-09-01 09:40:00|220.8|220.6|221|220.9|221.3|221.1|220.7|220.5|60518
1693561500000|2023-09-01 09:45:00|221.1|220.8|221|220.9|221.1|221|220.9|220.8|65252
1693561800000|2023-09-01 09:50:00|221.1|220.8|220.7|220.6|221.1|220.9|220.7|220.5|45379
1693562100000|2023-09-01 09:55:00|220.6|220.5|220.4|220.2|220.7|220.5|220.3|220.1|32044
1693562400000|2023-09-01 10:00:00|220.3|220.4|220.5|220.3|220.6|220.4|220.3|220.3|19630
1693562700000|2023-09-01 10:05:00|220.4|220.4|220.6|220.4|220.6|220.5|220.4|220.3|30937
1693563000000|2023-09-01 10:10:00|220.5|220.5|221|220.8|221|220.9|220.5|220.5|62294
1693563300000|2023-09-01 10:15:00|220.9|220.9|221|220.9|221.1|221|220.9|220.9|25166
1693563600000|2023-09-01 10:20:00|221.1|221|221.2|221.1|221.3|221.1|221|220.9|34869
1693563900000|2023-09-01 10:25:00|221.1|221|221.2|221|221.2|221.1|221.1|220.9|71203
1693564200000|2023-09-01 10:30:00|221.1|221.1|221.2|221.1|221.3|221.1|221.1|221|8404
1693564500000|2023-09-01 10:35:00|221.3|221|221.5|221.3|221.5|221.3|221.1|221|36151
1693564800000|2023-09-01 10:40:00|221.4|221.2|221.5|221.3|221.5|221.3|221.3|221.2|148147
1693565100000|2023-09-01 10:45:00|221.4|221.4|221.3|221.1|221.5|221.4|221.2|221.1|16663
1693565400000|2023-09-01 10:50:00|221.2|221|221.2|221.1|221.3|221.1|221.1|221|57634
1693565700000|2023-09-01 10:55:00|221.1|221|221.4|221.2|221.4|221.3|221.1|221|14906
1693566000000|2023-09-01 11:00:00|221.3|221.1|221.3|221.1|221.4|221.3|221.3|221.1|18643
1693566300000|2023-09-01 11:05:00|221.4|221.2|221.4|221.3|221.4|221.3|221.2|221.1|59266
1693566600000|2023-09-01 11:10:00|221.3|221.2|221.3|221.1|221.4|221.2|221.3|221.1|24238
1693566900000|2023-09-01 11:15:00|221.4|221.2|221.6|221.5|221.7|221.6|221.3|221.1|76034
1693567200000|2023-09-01 11:20:00|221.5|221.4|221.6|221.4|221.6|221.5|221.5|221.3|44653
1693567500000|2023-09-01 11:25:00|221.7|221.5|221.6|221.4|221.8|221.6|221.5|221.3|28961
1693567800000|2023-09-01 11:30:00|221.5|221.3|221.5|221.3|221.6|221.4|221.4|221.3|24319
1693568100000|2023-09-01 11:35:00|221.4|221.2|221.6|221.4|221.6|221.5|221.3|221.1|46608
1693568400000|2023-09-01 11:40:00|221.7|221.5|221.9|221.7|221.9|221.7|221.7|221.4|18109
1693568700000|2023-09-01 11:45:00|221.8|221.6|221.7|221.5|221.8|221.7|221.7|221.5|21656
1693569000000|2023-09-01 11:50:00|221.8|221.6|221.8|221.7|221.8|221.7|221.7|221.5|22588
1693569300000|2023-09-01 11:55:00|221.9|221.6|221.7|221.6|221.9|221.6|221.7|221.6|27231
1693569600000|2023-09-01 12:00:00|221.6|221.5|221.7|221.5|221.7|221.6|221.6|221.5|31005
1693569900000|2023-09-01 12:05:00|221.8|221.6|221.9|221.8|221.9|221.8|221.8|221.6|19688
1693570200000|2023-09-01 12:10:00|221.8|221.7|221.8|221.7|221.9|221.8|221.8|221.7|13827
1693570500000|2023-09-01 12:15:00|221.7|221.6|221.8|221.7|221.8|221.7|221.6|221.5|19642
1693570800000|2023-09-01 12:20:00|221.5|221.4|221.8|221.7|221.8|221.7|221.5|221.4|41538
1693571100000|2023-09-01 12:25:00|221.9|221.8|221.9|221.8|222|221.9|221.8|221.7|61117
1693571400000|2023-09-01 12:30:00|221.8|221.6|222.1|221.9|222.4|222.2|221.8|221.6|46876
1693571700000|2023-09-01 12:35:00|222.2|222|222.2|222|222.2|222.1|222.1|222|46124
1693572000000|2023-09-01 12:40:00|222.1|221.9|221.9|221.8|222.2|221.9|221.9|221.8|40418
1693572300000|2023-09-01 12:45:00|221.7|221.6|222|221.8|222.1|221.9|221.4|221.2|65805
1693572600000|2023-09-01 12:50:00|221.9|221.7|221.9|221.7|221.9|221.8|221.5|221.3|53202
1693572900000|2023-09-01 12:55:00|221.8|221.8|221.7|221.5|221.8|221.8|221.5|221.3|23458
1693573200000|2023-09-01 13:00:00|221.6|221.4|221.7|221.5|221.7|221.6|221.5|221.3|31618
1693573500000|2023-09-01 13:05:00|221.6|221.4|222|221.8|222|221.9|221.5|221.4|51494
1693573800000|2023-09-01 13:10:00|222.1|221.9|221.6|221.4|222.1|221.9|221.6|221.4|64144
1693574100000|2023-09-01 13:15:00|221.7|221.5|221.6|221.4|221.7|221.6|221.5|221.4|166022
1693574400000|2023-09-01 13:20:00|221.4|221.3|221.1|220.9|221.5|221.4|221.1|220.9|39007
1693574700000|2023-09-01 13:25:00|221|220.8|220.5|220.4|221|220.9|220.5|220.3|17820
1693575000000|2023-09-01 13:30:00|220.7|220.6|220.8|220.6|221|220.9|220.7|220.6|41611
1693575300000|2023-09-01 13:35:00|220.7|220.7|220.6|220.4|220.9|220.7|220.3|220.1|67801
1693575600000|2023-09-01 13:40:00|220.5|220.3|221|220.9|221|220.9|220.4|220.2|84489
1693575900000|2023-09-01 13:45:00|220.9|220.8|220.6|220.5|221|220.9|220.5|220.3|50290
1693576200000|2023-09-01 13:50:00|220.5|220.4|220.5|220.4|220.7|220.6|220.5|220.3|70706
1693576500000|2023-09-01 13:55:00|220.3|220.2|220.3|220|220.4|220.3|219.8|219.6|45096
1693576800000|2023-09-01 14:00:00|220.2|220.1|220.2|220|220.3|220.2|219.6|219.4|75701
1693577100000|2023-09-01 14:05:00|219.9|219.7|220.2|220|220.2|220|219.8|219.6|46079
1693577400000|2023-09-01 14:10:00|220.1|219.9|220.2|220.1|220.4|220.3|220.1|219.9|79935
1693577700000|2023-09-01 14:15:00|220.4|220|220.2|220|220.4|220.2|220|219.8|113122
1693578000000|2023-09-01 14:20:00|220.1|220.1|219.9|219.8|220.4|220.2|219.9|219.8|153600
1693578300000|2023-09-01 14:25:00|220|219.9|220.1|219.9|220.1|219.9|219.7|219.6|27564
1693578600000|2023-09-01 14:30:00|220|219.8|219.3|219.2|220.1|219.8|219.3|219.2|84665
1693578900000|2023-09-01 14:35:00|219.2|219.1|219.7|219.5|219.7|219.5|219.1|219|146657
1693579200000|2023-09-01 14:40:00|219.6|219.4|219.4|219.3|219.6|219.5|219.3|219.2|40565
1693579500000|2023-09-01 14:45:00|219.5|219.1|218.9|218.8|219.5|219.1|218.9|218.7|70277
1693579800000|2023-09-01 14:50:00|219|218.9|218.9|218.8|219|218.9|218.9|218.8|89278
1693580100000|2023-09-01 14:55:00|218.7|218.5|219|218.9|219.1|219|218.6|218.5|164396
1693580400000|2023-09-01 15:00:00|219.1|219|219.1|219|219.2|219.1|219|218.8|117573
1693580700000|2023-09-01 15:05:00|219|218.9|219.1|219|219.1|219|218.9|218.8|86271
1693581000000|2023-09-01 15:10:00|219|218.9|219.2|219.1|219.3|219.1|219|218.9|150673
1693581300000|2023-09-01 15:15:00|219.3|218.9|219.3|219.2|219.3|219.2|219|218.9|89486
1693581600000|2023-09-01 15:20:00|219.2|219.1|218.9|218.8|219.3|219.1|218.9|218.8|45163
1693581900000|2023-09-01 15:25:00|219|218.9|219.1|219|219.1|219|219|218.9|64507
1693810800000|2023-09-04 07:00:00|221|220.5|221.7|221.4|222.8|222.3|220.5|220.1|237517
1693811100000|2023-09-04 07:05:00|221.5|221.1|220.8|220.6|221.5|221.1|220.2|220|163922
1693811400000|2023-09-04 07:10:00|220.9|220.3|220.4|220.1|220.9|220.6|220.2|220|30092
1693811700000|2023-09-04 07:15:00|220.3|220.2|219.9|219.7|220.5|220.3|219.8|219.7|59792
1693812000000|2023-09-04 07:20:00|220|219.8|220.4|220.1|220.4|220.2|219.7|219.5|93627
1693812300000|2023-09-04 07:25:00|220.5|220.2|220.4|220.2|220.5|220.3|220.4|220.1|18257
1693812600000|2023-09-04 07:30:00|220.3|220.3|220.5|220.3|220.5|220.3|220.3|220.1|34210
1693812900000|2023-09-04 07:35:00|220.6|220.4|221.4|221.2|221.4|221.3|220.6|220.4|31021
1693813200000|2023-09-04 07:40:00|221.2|221|221.7|221.6|221.7|221.6|221.1|221|50021
1693813500000|2023-09-04 07:45:00|221.8|221.7|221.7|221.5|221.9|221.7|221.4|221.2|43594
1693813800000|2023-09-04 07:50:00|221.8|221.6|222.2|222|222.2|222|221.6|221.4|41021
1693814100000|2023-09-04 07:55:00|222.3|222.1|222.5|222.3|222.6|222.4|222.3|222.1|28761
1693814400000|2023-09-04 08:00:00|222.6|222.2|222.8|222.6|222.9|222.7|222.4|222.2|73409
1693814700000|2023-09-04 08:05:00|222.7|222.5|222.9|222.7|222.9|222.7|222.7|222.5|53502
1693815000000|2023-09-04 08:10:00|222.8|222.8|223.1|223|223.6|223.5|222.8|222.7|113159
1693815300000|2023-09-04 08:15:00|223.2|222.9|223.1|223|223.2|223.1|222.9|222.8|90037
1693815600000|2023-09-04 08:20:00|223.2|222.9|223.5|223.3|223.5|223.4|223|222.9|85516
1693815900000|2023-09-04 08:25:00|223.6|223.4|223.3|223.2|223.8|223.7|223.3|223.2|116477
1693816200000|2023-09-04 08:30:00|223.2|223.1|223.5|223.3|223.6|223.4|223.2|223|44398
1693816500000|2023-09-04 08:35:00|223.3|223.4|222.8|222.6|223.3|223.4|222.8|222.6|73743
1693816800000|2023-09-04 08:40:00|222.7|222.5|223.4|223.2|223.4|223.2|222.7|222.5|36405
1693817100000|2023-09-04 08:45:00|223.5|223.1|223.4|223.2|223.5|223.2|223.1|222.9|139030
1693817400000|2023-09-04 08:50:00|223.3|223.1|223.2|223|223.5|223.3|223.2|223|38771
1693817700000|2023-09-04 08:55:00|223.3|223.1|223.4|223.2|223.4|223.2|223|222.9|24850
1693818000000|2023-09-04 09:00:00|223.3|223.1|223.2|223.1|223.3|223.2|223.2|223.1|67664
1693818300000|2023-09-04 09:05:00|223|222.9|223|222.9|223|222.9|223|222.8|45200
1693818600000|2023-09-04 09:10:00|222.9|222.8|222.9|222.7|222.9|222.8|222.8|222.6|107957
1693818900000|2023-09-04 09:15:00|222.8|222.6|222.9|222.8|222.9|222.8|222.8|222.6|16678
1693819200000|2023-09-04 09:20:00|223|222.9|222.6|222.4|223|222.9|222.4|222.3|123030
1693819500000|2023-09-04 09:25:00|222.8|222.6|222.3|222.1|222.8|222.6|222.3|222.1|26229
1693819800000|2023-09-04 09:30:00|222.2|222.2|222.2|222|222.3|222.2|222.1|222|29393
1693820100000|2023-09-04 09:35:00|222.1|222.1|222.2|222|222.2|222.1|222|221.8|17610
1693820400000|2023-09-04 09:40:00|222.1|221.9|221.6|221.4|222.2|221.9|221.6|221.4|9641
1693820700000|2023-09-04 09:45:00|221.5|221.3|221.8|221.7|221.8|221.7|221.5|221.3|62897
1693821000000|2023-09-04 09:50:00|221.7|221.6|221.7|221.5|221.9|221.7|221.6|221.4|27196
1693821300000|2023-09-04 09:55:00|221.6|221.4|221.6|221.4|221.6|221.4|221.4|221.3|30300
1693821600000|2023-09-04 10:00:00|221.5|221.3|221.7|221.5|221.7|221.5|221.5|221.3|43506
1693821900000|2023-09-04 10:05:00|221.8|221.6|221.8|221.6|221.8|221.6|221.7|221.5|8428
1693822200000|2023-09-04 10:10:00|221.7|221.5|221.5|221.4|221.8|221.6|221.5|221.4|21674
1693822500000|2023-09-04 10:15:00|221.4|221.3|221.4|221.2|221.5|221.3|221.3|221.1|33195
1693822800000|2023-09-04 10:20:00|221.3|221.1|221.3|221.2|221.3|221.2|221.2|221.1|33471
1693823100000|2023-09-04 10:25:00|221.5|221.3|221.6|221.4|221.6|221.4|221.5|221.3|22841
1693823400000|2023-09-04 10:30:00|221.5|221.5|222.1|221.9|222.4|222.2|221.5|221.4|37258
1693823700000|2023-09-04 10:35:00|222.2|222|222.1|221.9|222.2|222|222.1|221.9|23722
1693824000000|2023-09-04 10:40:00|222|222|222|221.8|222|222|221.9|221.8|19369
1693824300000|2023-09-04 10:45:00|221.9|221.7|221.8|221.6|221.9|221.7|221.8|221.6|4633
1693824600000|2023-09-04 10:50:00|221.9|221.7|221.9|221.7|221.9|221.8|221.9|221.6|5068
1693824900000|2023-09-04 10:55:00|221.8|221.6|222.2|222|222.2|222|221.6|221.4|46312
1693825200000|2023-09-04 11:00:00|222.1|221.9|222|221.8|222.1|221.9|221.9|221.7|11471
1693825500000|2023-09-04 11:05:00|221.9|221.7|221.8|221.6|222|221.9|221.7|221.6|9208
1693825800000|2023-09-04 11:10:00|221.7|221.5|221.8|221.7|221.9|221.7|221.7|221.5|10738
1693826100000|2023-09-04 11:15:00|221.7|221.6|221.2|221|221.7|221.7|221.1|221|21649
1693826400000|2023-09-04 11:20:00|221.1|220.9|221|220.8|221.1|220.9|220.7|220.6|41734
1693826700000|2023-09-04 11:25:00|220.9|220.9|220.9|220.7|220.9|220.9|220.8|220.6|6190
1693827000000|2023-09-04 11:30:00|221|220.8|221|220.9|221|220.9|220.9|220.7|15886
1693827300000|2023-09-04 11:35:00|220.9|220.8|221|220.8|221|220.9|220.8|220.7|76531
1693827600000|2023-09-04 11:40:00|220.9|220.9|220.9|220.7|221|220.9|220.9|220.7|12642
1693827900000|2023-09-04 11:45:00|220.8|220.6|221.1|220.9|221.1|221|220.5|220.4|14836
1693828200000|2023-09-04 11:50:00|221|220.8|221|220.9|221.1|221|220.9|220.8|10482
1693828500000|2023-09-04 11:55:00|221.1|221|221|220.8|221.1|221|221|220.8|8656
1693828800000|2023-09-04 12:00:00|221.4|220.9|221.2|221|221.6|221.4|221.2|220.9|40401
1693829100000|2023-09-04 12:05:00|221.1|220.9|221.1|220.9|221.2|221|221|220.9|31656
1693829400000|2023-09-04 12:10:00|221|221|221.2|221|221.2|221|221|220.9|6209
1693829700000|2023-09-04 12:15:00|221.1|220.9|221.2|221|221.2|221.1|221|220.9|15458
1693830000000|2023-09-04 12:20:00|221.1|220.9|221|220.9|221.1|221|221|220.8|14322
1693830300000|2023-09-04 12:25:00|221.1|220.8|221.2|221.1|221.3|221.1|221.1|220.8|20090
1693830600000|2023-09-04 12:30:00|221.3|221|221|220.9|221.3|221.1|221|220.9|13500
1693830900000|2023-09-04 12:35:00|221.1|221|221.1|220.9|221.1|221|221|220.9|33599
1693831200000|2023-09-04 12:40:00|221||221.1||221.1||221||27987
1693831500000|2023-09-04 12:45:00|221|220.8|221.2|221|221.2|221|220.9|220.8|25253
1693831800000|2023-09-04 12:50:00|221.1|220.9|221|220.9|221.2|221.1|221|220.9|11933
1693832100000|2023-09-04 12:55:00|220.9|220.8|221|220.8|221.1|220.9|220.9|220.8|18589
1693832400000|2023-09-04 13:00:00|220.9|220.9|220.8|220.7|221|220.9|220.8|220.7|31739
1693832700000|2023-09-04 13:05:00||220.6||220.7||220.7||220.6|11415
1693833000000|2023-09-04 13:10:00|220.9|220.6|220.9|220.7|220.9|220.8|220.7|220.6|28810
1693833300000|2023-09-04 13:15:00|220.8|220.6|221.2|221|221.2|221|220.8|220.6|24974
1693833600000|2023-09-04 13:20:00|221.1|221.1|221.4|221.2|221.4|221.2|221.1|221.1|41864
1693833900000|2023-09-04 13:25:00|221.3|221.1|221|220.9|221.4|221.2|221|220.9|21893
1693834200000|2023-09-04 13:30:00|220.9|220.8|220.6|220.5|220.9|220.8|220.6|220.5|34440
1693834500000|2023-09-04 13:35:00|220.5|220.4|220.3|220.2|220.5|220.4|220.3|220.2|43204
1693834800000|2023-09-04 13:40:00|220.4||220.4||220.4||220.4||12812
1693835100000|2023-09-04 13:45:00|220.3|220.3|220.4|220.3|220.5|220.3|220.3|220.2|12152
1693835400000|2023-09-04 13:50:00|220.3|220.2|220.3|220.2|220.4|220.3|220.3|220.2|18732
1693835700000|2023-09-04 13:55:00|220.2|220.1|220.1|220|220.4|220.2|220.1|220|36452
1693836000000|2023-09-04 14:00:00|220|219.9|220|219.9|220.2|220|219.9|219.8|12376
1693836300000|2023-09-04 14:05:00|219.9|219.8|220|219.9|220.2|220|219.8|219.6|33334
1693836600000|2023-09-04 14:10:00|219.9|219.8|219.9|219.7|220|219.9|219.9|219.7|40271
1693836900000|2023-09-04 14:15:00|219.8|219.6|219.6|219.5|219.8|219.6|219.5|219.3|28616
1693837200000|2023-09-04 14:20:00|219.5|219.4|219.4|219.3|219.6|219.4|219.4|219.2|48525
1693837500000|2023-09-04 14:25:00|219.3|219.2|219.2|219|219.3|219.2|219.1|218.9|17022
1693837800000|2023-09-04 14:30:00|219.1|218.8|219|218.9|219.1|219|218.8|218.6|37943
1693838100000|2023-09-04 14:35:00|219.1|219.1|219.6|219.5|219.6|219.5|219|219.1|97486
1693838400000|2023-09-04 14:40:00|219.8|219.4|219.7|219.6|219.9|219.7|219.7|219.4|30955
1693838700000|2023-09-04 14:45:00|219.9|219.7|219.8|219.7|220|219.8|219.8|219.6|45706
1693839000000|2023-09-04 14:50:00|219.9|219.6|219.9|219.8|219.9|219.8|219.8|219.6|48460
1693839300000|2023-09-04 14:55:00|219.8|219.7|219.9|219.8|219.9|219.8|219.6|219.5|33058
1693839600000|2023-09-04 15:00:00|220|219.7|220|219.9|220|219.9|219.9|219.7|13389
1693839900000|2023-09-04 15:05:00|220.2|219.8|220.1|219.9|220.2|220.1|219.9|219.7|39169
1693840200000|2023-09-04 15:10:00|220|220|220.1|219.9|220.2|220|220|219.9|16557
1693840500000|2023-09-04 15:15:00|220|219.8|219.9|219.8|220|219.8|219.9|219.8|33940
1693840800000|2023-09-04 15:20:00|219.8|219.7|219.7|219.6|219.9|219.7|219.7|219.6|17158
1693841100000|2023-09-04 15:25:00|219.8|219.7|219.8|219.6|219.9|219.8|219.7|219.6|74179
1693897200000|2023-09-05 07:00:00|218.7|218.1|218.8|218.5|219.4|219|217.9|217.5|113997
1693897500000|2023-09-05 07:05:00|219|218.7|218.7|218.5|219.2|218.9|218.7|218.4|15130
1693897800000|2023-09-05 07:10:00|218.6|218.3|219.3|219|219.3|219.1|218.6|218.3|56961
1693898100000|2023-09-05 07:15:00|219.2|219.1|219|218.7|219.4|219.2|219|218.7|30532
1693898400000|2023-09-05 07:20:00|218.8|218.5|219.1|218.8|219.1|218.9|218.6|218.2|35582
1693898700000|2023-09-05 07:25:00|219|218.7|217.7|217.5|219|218.7|217.7|217.5|55585
1693899000000|2023-09-05 07:30:00|217.6|217.4|218.1|217.8|218.2|218|217.5|217.3|76343
1693899300000|2023-09-05 07:35:00|218|217.9|218.3|218.2|218.6|218.4|217.7|217.5|80388
1693899600000|2023-09-05 07:40:00|218.2|218.1|218.4|218.3|218.7|218.5|218.2|218|45375
1693899900000|2023-09-05 07:45:00|218.3|218.2|218.4|218.2|218.8|218.6|218.3|218.2|38104
1693900200000|2023-09-05 07:50:00|218.5|218.3|218.7|218.5|218.9|218.7|218.5|218.3|64806
1693900500000|2023-09-05 07:55:00|218.6|218.4|218.5|218.2|218.7|218.5|218.4|218.2|38432
1693900800000|2023-09-05 08:00:00|218.4|218.3|218.7|218.6|218.7|218.6|218.3|218.1|43496
1693901100000|2023-09-05 08:05:00|218.6|218.5|218.9|218.7|219|218.8|218.5|218.3|127445
1693901400000|2023-09-05 08:10:00|218.8|218.6|218.2|217.9|218.9|218.6|218.2|217.9|70284
1693901700000|2023-09-05 08:15:00|218.3|218|218.4|218.2|218.4|218.2|218.1|218|23699
1693902000000|2023-09-05 08:20:00|218.5|218.3|218.5|218.3|218.5|218.4|218.4|218.3|10927
1693902300000|2023-09-05 08:25:00|218.6|218.4|218.9|218.6|218.9|218.7|218.6|218.3|31667
1693902600000|2023-09-05 08:30:00|218.8|218.5|219.2|219|219.2|219|218.7|218.5|23527
1693902900000|2023-09-05 08:35:00|219.1|218.9|219.1|219|219.2|219|219|218.9|36273
1693903200000|2023-09-05 08:40:00|219.2|218.9|219.3|219.1|219.3|219.1|219.2|218.9|18633
1693903500000|2023-09-05 08:45:00|219.2|219|219.3|219.1|219.3|219.1|219.1|219|13655
1693903800000|2023-09-05 08:50:00|219.2|219.2|219.5|219.3|219.6|219.4|219.2|219.1|21101
1693904100000|2023-09-05 08:55:00|219.6|219.4|219.7|219.5|219.8|219.6|219.6|219.4|28841
1693904400000|2023-09-05 09:00:00|219.6|219.6|219.6|219.4|219.9|219.8|219.6|219.4|26234
1693904700000|2023-09-05 09:05:00|219.5|219.5|219.7|219.5|219.7|219.6|219.5|219.4|16800
1693905000000|2023-09-05 09:10:00|219.6|219.6|219.5|219.4|219.7|219.6|219.5|219.4|18430
1693905300000|2023-09-05 09:15:00|219.6|219.5|219.3|219.2|219.6|219.5|219.3|219.2|36683
1693905600000|2023-09-05 09:20:00|219.4|219.1|219.4|219.2|219.4|219.2|219.2|219.1|39470
1693905900000|2023-09-05 09:25:00|219.3|219.3|219.8|219.6|219.9|219.7|219.3|219.3|33909
1693906200000|2023-09-05 09:30:00|219.9|219.7|219.9|219.7|219.9|219.8|219.8|219.6|20396
1693906500000|2023-09-05 09:35:00|220|219.8|219.7|219.6|220|219.8|219.7|219.6|27293
1693906800000|2023-09-05 09:40:00|219.6|219.5|219.7|219.5|219.7|219.6|219.6|219.4|46064
1693907100000|2023-09-05 09:45:00|219.9|219.6|219.9|219.8|220.1|219.9|219.9|219.6|16831
1693907400000|2023-09-05 09:50:00|220|219.7|219.9|219.7|220|219.7|219.9|219.7|25289
1693907700000|2023-09-05 09:55:00|220|219.8|219.8|219.7|220|219.8|219.8|219.6|20407
1693908000000|2023-09-05 10:00:00|219.7|219.6|219.5|219.4|219.7|219.6|219.4|219.3|51998
1693908300000|2023-09-05 10:05:00|219.4|219.3|219.4|219.3|219.5|219.3|219.3|219.1|19946
1693908600000|2023-09-05 10:10:00|219.5|219.4|219.6|219.4|219.6|219.4|219.4|219.3|16800
1693908900000|2023-09-05 10:15:00|219.5|219.5|219.6|219.5|219.8|219.6|219.5|219.5|59997
1693909200000|2023-09-05 10:20:00|219.7|219.6|219.7|219.5|219.7|219.6|219.6|219.5|6266
1693909500000|2023-09-05 10:25:00|219.6|219.4|219.7|219.5|219.7|219.5|219.6|219.4|19275
1693909800000|2023-09-05 10:30:00|219.8|219.6|219.7|219.6|219.8|219.6|219.5|219.3|79011
1693910100000|2023-09-05 10:35:00|219.6|219.4|219.6|219.4|219.7|219.5|219.5|219.3|10869
1693910400000|2023-09-05 10:40:00|219.5|219.3|220.1|219.9|220.1|219.9|219.4|219.3|114127
1693910700000|2023-09-05 10:45:00|220|220|219.9|219.8|220.1|220|219.9|219.8|28230
1693911000000|2023-09-05 10:50:00|220|219.9|220.1|219.9|220.1|219.9|219.9|219.8|24773
1693911300000|2023-09-05 10:55:00|220|219.8|220.1|219.9|220.1|219.9|219.9|219.7|7393
1693911600000|2023-09-05 11:00:00|220|220|219.9|219.7|220.1|220|219.8|219.7|15102
1693911900000|2023-09-05 11:05:00|219.8|219.6|219.8|219.6|219.8|219.7|219.7|219.6|38814
1693912200000|2023-09-05 11:10:00|219.9|219.7|220|219.9|220.1|219.9|219.8|219.6|19577
1693912500000|2023-09-05 11:15:00|219.9|219.8|219.9|219.8|220|219.9|219.8|219.6|17762
1693912800000|2023-09-05 11:20:00|220|219.7|219.9|219.8|220|219.8|219.9|219.7|7704
1693913100000|2023-09-05 11:25:00|220|219.9|220.2|220|220.2|220.1|219.9|219.9|55990
1693913400000|2023-09-05 11:30:00|220.1|220.1|220.2|220|220.4|220.2|220.1|220|20438
1693913700000|2023-09-05 11:35:00|220.1|220.1|220.3|220.2|220.3|220.2|220.1|220|29307
1693914000000|2023-09-05 11:40:00|220.4|220.3|221|220.8|221.4|221.2|220.4|220.3|107656
1693914300000|2023-09-05 11:45:00|221.1|220.9|221.1|220.9|221.1|220.9|220.9|220.7|22862
1693914600000|2023-09-05 11:50:00|221|221|221.1|220.9|221.1|221|221|220.9|14143
1693914900000|2023-09-05 11:55:00|221|220.8|221|220.9|221|220.9|221|220.8|21917
1693915200000|2023-09-05 12:00:00|220.9|220.8|220.8|220.7|221|220.8|220.8|220.7|9028
1693915500000|2023-09-05 12:05:00|220.7|220.6|220.8|220.7|220.8|220.7|220.7|220.5|40630
1693915800000|2023-09-05 12:10:00|220.9|220.8|220.9|220.7|221|220.8|220.9|220.7|14556
1693916100000|2023-09-05 12:15:00|220.8|220.6|220.8|220.6|220.9|220.7|220.7|220.6|54718
1693916400000|2023-09-05 12:20:00|220.7|220.7|221|220.8|221|220.8|220.7|220.6|207214
1693916700000|2023-09-05 12:25:00|220.9|220.7|220.7|220.5|220.9|220.7|220.5|220.3|35957
1693917000000|2023-09-05 12:30:00|220.6|220.2|220|219.8|220.6|220.2|219.8|219.6|24673
1693917300000|2023-09-05 12:35:00|219.9|219.7|219.8|219.7|220|219.8|219.7|219.6|21261
1693917600000|2023-09-05 12:40:00|219.9|219.8|220|219.8|220.3|220.2|219.8|219.8|12924
1693917900000|2023-09-05 12:45:00|220.1|219.9|220|219.8|220.1|219.9|219.8|219.7|42570
1693918200000|2023-09-05 12:50:00|219.9|219.7|219.8|219.7|220.3|220|219.8|219.7|11458
1693918500000|2023-09-05 12:55:00|219.9|219.6|219.9|219.7|220|219.8|219.7|219.5|17025
1693918800000|2023-09-05 13:00:00|219.8|219.6|219.9|219.8|220|219.9|219.7|219.6|22830
1693919100000|2023-09-05 13:05:00|220|219.9|220.1|219.9|220.2|220|220|219.9|23078
1693919400000|2023-09-05 13:10:00|220|219.8|220.1|219.9|220.4|220.2|220|219.8|23491
1693919700000|2023-09-05 13:15:00|220|220|220.2|220|220.2|220|220|219.8|25240
1693920000000|2023-09-05 13:20:00|220.1|220.2|220.3|220.2|220.4|220.2|220.1|220.2|33028
1693920300000|2023-09-05 13:25:00|220.4|220|219.7|219.5|220.4|220|219.7|219.5|17551
1693920600000|2023-09-05 13:30:00|219.6|219.6|218.9|218.8|219.8|219.6|218.9|218.8|54554
1693920900000|2023-09-05 13:35:00|218.8|218.7|219.9|219.7|219.9|219.7|218.8|218.7|40244
1693921200000|2023-09-05 13:40:00|219.8|219.6|219.7|219.5|219.9|219.7|219.4|219.2|28787
1693921500000|2023-09-05 13:45:00|219.6|219.4|219.7|219.5|219.7|219.5|219.3|219.2|157060
1693921800000|2023-09-05 13:50:00|219.6|219.4|219.7|219.6|220|219.8|219.6|219.4|131339
1693922100000|2023-09-05 13:55:00|219.8|219.5|219.5|219.3|219.8|219.6|219.3|219.1|41787
1693922400000|2023-09-05 14:00:00|219.4|219.2|219.7|219.5|219.9|219.8|219.4|219.2|16297
1693922700000|2023-09-05 14:05:00|219.6|219.4|219.2|219|219.6|219.4|219.2|219|58700
1693923000000|2023-09-05 14:10:00|219.1|218.8|219.2|219|219.7|219.5|219|218.8|62445
1693923300000|2023-09-05 14:15:00|219.1|218.9|218.9|218.8|219.2|219|218.9|218.8|34203
1693923600000|2023-09-05 14:20:00|219|218.9|219.2|219.1|219.4|219.3|218.9|218.8|46789
1693923900000|2023-09-05 14:25:00|219.3|219.2|219.1|219|219.5|219.4|219.1|219|37258
1693924200000|2023-09-05 14:30:00|219.2|218.9|219.4|219.2|219.5|219.3|219|218.9|191981
1693924500000|2023-09-05 14:35:00|219.3|219.3|219.2|219|219.5|219.3|219.2|219|64094
1693924800000|2023-09-05 14:40:00|219.3|219.1|219.5|219.4|219.6|219.4|219.2|219|112969
1693925100000|2023-09-05 14:45:00|219.6|219.3|219.3|219.1|219.6|219.3|219.2|219.1|29256
1693925400000|2023-09-05 14:50:00|219.2|219|218.9|218.7|219.2|219.1|218.9|218.7|19009
1693925700000|2023-09-05 14:55:00|219|218.8|219.3|219.1|219.4|219.3|218.9|218.7|38818
1693926000000|2023-09-05 15:00:00|219.4|219.2|219.5|219.3|219.6|219.4|219.3|219.1|19471
1693926300000|2023-09-05 15:05:00|219.4|219.5|219.4|219.3|219.7|219.5|219.4|219.3|44900
1693926600000|2023-09-05 15:10:00|219.5|219.4|219.5|219.3|219.5|219.4|219.3|219.2|32729
1693926900000|2023-09-05 15:15:00|219.4|219.4|219.2|219|219.5|219.4|219.2|219|37397
1693927200000|2023-09-05 15:20:00|219.1|218.9|219.4|219.3|219.4|219.3|219|218.9|50652
1693927500000|2023-09-05 15:25:00|219.3|219.2|219.4|219.2|219.5|219.4|219.2|219.1|126799
1693983600000|2023-09-06 07:00:00|215.7|215.2|215.7|215.4|216.5|216.3|215|214.3|223268
1693983900000|2023-09-06 07:05:00|215.8|215.5|215.5|215.2|216.2|216|215.5|215.2|99729
1693984200000|2023-09-06 07:10:00|215.6|215.3|215.7|215.5|216.3|216.2|215.6|215.3|87667
1693984500000|2023-09-06 07:15:00|216|215.6|216.5|216.3|216.8|216.5|215.7|215.5|73478
1693984800000|2023-09-06 07:20:00|216.4|216.2|216.3|216.1|216.6|216.5|216.1|215.9|32748
1693985100000|2023-09-06 07:25:00|216.2|216|216.3|216|216.7|216.4|216.1|215.9|32333
1693985400000|2023-09-06 07:30:00|216.2|216.1|216|215.9|216.2|216.1|215.7|215.6|119856
1693985700000|2023-09-06 07:35:00|216.1|216|215.6|215.4|216.3|216.2|215.6|215.4|82456
1693986000000|2023-09-06 07:40:00|215.5|215.3|215.5|215.3|215.8|215.6|215.3|215.1|70349
1693986300000|2023-09-06 07:45:00|215.4|215.4|215.1|215|215.4|215.4|214.9|214.7|101069
1693986600000|2023-09-06 07:50:00|215|214.9|215|214.8|215.1|215|214.9|214.8|36607
1693986900000|2023-09-06 07:55:00|214.9|214.6|214.4|214.3|214.9|214.7|214.4|214.3|47006
1693987200000|2023-09-06 08:00:00|214.3|214.2|214.9|214.7|214.9|214.7|214.1|214|128735
1693987500000|2023-09-06 08:05:00|214.8|214.6|215.3|215.2|215.4|215.2|214.7|214.5|42705
1693987800000|2023-09-06 08:10:00|215.2|215.1|214.3|214.1|215.2|215.1|214.2|214.1|57965
1693988100000|2023-09-06 08:15:00|214.4|214.3|214.4|214.2|214.5|214.3|214.1|214|55884
1693988400000|2023-09-06 08:20:00|214.3|214.1|214.5|214.4|214.5|214.4|214.2|214.1|35373
1693988700000|2023-09-06 08:25:00|214.4|214.3|214.5|214.3|214.7|214.6|214.3|214.1|54273
1693989000000|2023-09-06 08:30:00|214.4|214.2|214.1|214|214.5|214.3|214.1|214|25986
1693989300000|2023-09-06 08:35:00|214.2|213.9|213.8|213.7|214.2|213.9|213.8|213.7|71788
1693989600000|2023-09-06 08:40:00|213.9|213.8|214.2|214.1|214.3|214.2|213.9|213.7|43160
1693989900000|2023-09-06 08:45:00|214.3|214.2|214.5|214.3|214.5|214.4|214.3|214.2|69001
1693990200000|2023-09-06 08:50:00|214.6|214.4|215|214.9|215|214.9|214.4|214.2|40153
1693990500000|2023-09-06 08:55:00|215.2|215.1|215.3|215.2|215.3|215.2|215.2|215.1|46277
1693990800000|2023-09-06 09:00:00|215.4|215.3|215.7|215.5|216.2|216|215.4|215.3|49987
1693991100000|2023-09-06 09:05:00|215.6|215.4|215.4|215.2|215.6|215.4|215.1|215|70400
1693991400000|2023-09-06 09:10:00|215.3|215.3|215.1|215|215.4|215.3|215.1|215|13325
1693991700000|2023-09-06 09:15:00|215.2|215.1|215.4|215.2|215.4|215.3|215.2|215.1|41264
1693992000000|2023-09-06 09:20:00|215.5|215.3|215.4|215.3|215.7|215.5|215.4|215.2|42137
1693992300000|2023-09-06 09:25:00|||||||||84966
1693992600000|2023-09-06 09:30:00|215.6|215.5|215.2|215|215.8|215.6|215.2|215|61204
1693992900000|2023-09-06 09:35:00|215.1|215.1|215.1|214.9|215.1|215.1|215.1|214.9|41382
1693993200000|2023-09-06 09:40:00|215.2|215|215.2|215.1|215.2|215.1|215.2|214.9|22578
1693993500000|2023-09-06 09:45:00|215.1|214.9|215|214.8|215.1|215|215|214.8|53061
1693993800000|2023-09-06 09:50:00|214.9|214.9|215.4|215.3|215.4|215.3|214.7|214.6|25894
1693994100000|2023-09-06 09:55:00|215.6|215.2|215.9|215.8|215.9|215.8|215.5|215.2|27232
1693994400000|2023-09-06 10:00:00|215.8|215.7|216.4|216.2|216.4|216.2|215.7|215.5|208177
1693994700000|2023-09-06 10:05:00|216.3|216.1|216.1|216|216.3|216.2|216.1|215.9|32770
1693995000000|2023-09-06 10:10:00|216.2|215.9|216.3|216.1|216.4|216.3|216.1|215.9|24569
1693995300000|2023-09-06 10:15:00|216.4|216.2|216.3|216.2|216.5|216.4|216.2|216.1|26908
1693995600000|2023-09-06 10:20:00|216.4|216.3|216.8|216.6|216.9|216.7|216.4|216.3|39048
1693995900000|2023-09-06 10:25:00|216.7|216.5|216.8|216.6|216.8|216.6|216.3|216.2|17644
1693996200000|2023-09-06 10:30:00|216.7|216.5|216.6|216.5|216.8|216.7|216.5|216.3|11059
1693996500000|2023-09-06 10:35:00|216.5|216.4|216.1|216|216.5|216.4|216.1|215.9|23106
1693996800000|2023-09-06 10:40:00|216.2|215.9|216.1|215.9|216.2|216|216.1|215.9|18909
1693997100000|2023-09-06 10:45:00|216|215.8|216.2|216.1|216.3|216.1|216|215.8|17886
1693997400000|2023-09-06 10:50:00|216.1|216|216|215.9|216.1|216.1|216|215.9|7491
1693997700000|2023-09-06 10:55:00|215.9|215.8|215.7|215.5|215.9|215.8|215.6|215.5|46422
1693998000000|2023-09-06 11:00:00|215.6|215.4|215.5|215.3|215.7|215.5|215.4|215.3|17218
1693998300000|2023-09-06 11:05:00|215.4|215.2|215.4|215.3|215.6|215.4|215.2|215.1|49837
1693998600000|2023-09-06 11:10:00|215.5|215.4|215.8|215.6|215.8|215.7|215.5|215.4|27037
1693998900000|2023-09-06 11:15:00|215.7|215.5|215.6|215.5|215.8|215.5|215.6|215.5|18784
1693999200000|2023-09-06 11:20:00||215.4||215.4||215.4||215.4|24878
1693999500000|2023-09-06 11:25:00|215.5|215.7|215.6|215.5|215.9|215.8|215.5|215.4|22832
1693999800000|2023-09-06 11:30:00|216|215.8|216.1|216|216.3|216.2|216|215.8|38502
1694000100000|2023-09-06 11:35:00|216|215.9|216.8|216.6|216.9|216.7|215.9|215.8|89334
1694000400000|2023-09-06 11:40:00|216.9|216.7|216.4|216.2|216.9|216.7|216.3|216.2|39649
1694000700000|2023-09-06 11:45:00|216.5|216.4|216.7|216.6|216.7|216.6|216.5|216.3|25467
1694001000000|2023-09-06 11:50:00|216.6|216.5|216.5|216.4|216.7|216.5|216.5|216.4|14092
1694001300000|2023-09-06 11:55:00|216.6|216.5|216.9|216.8|217|216.8|216.6|216.5|17010
1694001600000|2023-09-06 12:00:00|217.2|217.1|217.5|217.3|217.5|217.3|217.2|217|141861
1694001900000|2023-09-06 12:05:00|217.4|217.2|217.1|217|217.4|217.3|217.1|216.9|25220
1694002200000|2023-09-06 12:10:00|217|216.9|216.9|216.7|217.1|216.9|216.9|216.7|58591
1694002500000|2023-09-06 12:15:00|216.8|216.8|217|216.9|217.1|217|216.8|216.7|20097
1694002800000|2023-09-06 12:20:00|216.9|216.7|217|216.8|217.3|217.2|216.9|216.7|28651
1694003100000|2023-09-06 12:25:00|217.1|216.9|217.4|217.2|217.6|217.5|217.1|216.9|31773
1694003400000|2023-09-06 12:30:00|217.3|217.3|217|216.8|217.4|217.3|216.9|216.7|22061
1694003700000|2023-09-06 12:35:00|216.9|216.9|217.5|217.3|217.5|217.3|216.9|216.9|18845
1694004000000|2023-09-06 12:40:00|217.4|217.2|217.7|217.5|217.7|217.5|217.3|217.2|35927
1694004300000|2023-09-06 12:45:00|217.6|217.4|217.9|217.7|218|217.8|217.6|217.4|23355
1694004600000|2023-09-06 12:50:00|218|217.8|218|217.8|218.2|218.1|217.9|217.8|39232
1694004900000|2023-09-06 12:55:00|217.9|217.7|218.2|218.1|218.3|218.1|217.8|217.7|16804
1694005200000|2023-09-06 13:00:00|218.1|218|217.9|217.7|218.1|218|217.9|217.7|28656
1694005500000|2023-09-06 13:05:00|217.8|217.8|217.9|217.8|217.9|217.8|217.7|217.6|15516
1694005800000|2023-09-06 13:10:00|218.3|217.7|218.5|218.4|218.6|218.5|218.2|217.7|50276
1694006100000|2023-09-06 13:15:00|218.4|218.2|218.4|218.3|218.5|218.3|218.4|218.2|45836
1694006400000|2023-09-06 13:20:00|218.3|218.2|218.4|218.2|218.4|218.2|217.9|217.7|46018
1694006700000|2023-09-06 13:25:00|218.3|218.3|218|217.9|218.3|218.3|218|217.9|16276
1694007000000|2023-09-06 13:30:00|217.9|217.8|218.7|218.6|218.7|218.6|217.8|217.7|46891
1694007300000|2023-09-06 13:35:00|218.9|218.7|218.5|218.3|218.9|218.7|218.4|218.2|102752
1694007600000|2023-09-06 13:40:00|218.6|218.4|218.2|218.1|218.7|218.5|218.2|218.1|22680
1694007900000|2023-09-06 13:45:00|218.3|218.2|218.1|218|218.4|218.2|218|217.9|21530
1694008200000|2023-09-06 13:50:00|218|217.9|218|217.9|218|218|217.9|217.8|40698
1694008500000|2023-09-06 13:55:00|217.9|217.8|217.6|217.5|218.2|218.1|217.6|217.4|54029
1694008800000|2023-09-06 14:00:00|217.5|217.3|217.4|217.3|217.7|217.6|217.4|217.2|23602
1694009100000|2023-09-06 14:05:00|217.5|217.4|217.3|217.2|217.5|217.4|217.3|217.2|25771
1694009400000|2023-09-06 14:10:00|217.2|217.1|217.2|217.1|217.2|217.1|217.1|217|25618
1694009700000|2023-09-06 14:15:00|217.1|217|217.2|217|217.2|217.1|217|216.9|47695
1694010000000|2023-09-06 14:20:00|217.1|216.9|216.6|216.5|217.1|217|216.6|216.5|42439
1694010300000|2023-09-06 14:25:00|216.7|216.4|216.3|216.1|216.7|216.4|216.3|216.1|43192
1694010600000|2023-09-06 14:30:00|216.2|216.2|216.4|216.3|216.8|216.6|216.2|216.1|32151
1694010900000|2023-09-06 14:35:00|216.5|216.4|216.8|216.7|217|216.9|216.4|216.3|42262
1694011200000|2023-09-06 14:40:00|216.9|216.8|216.9|216.8|217.2|217|216.9|216.8|53296
1694011500000|2023-09-06 14:45:00|216.8|216.7|216.4|216.3|216.8|216.7|216.4|216.3|69317
1694011800000|2023-09-06 14:50:00|216.3|216.2|216|215.9|216.3|216.2|215.9|215.8|57690
1694012100000|2023-09-06 14:55:00|215.9|215.8|215.5|215.4|215.9|215.8|215.5|215.4|76463
1694012400000|2023-09-06 15:00:00|215.4|215.3|215.4|215.3|215.4|215.3|215.1|215|39497
1694012700000|2023-09-06 15:05:00|215.7|215.6|215.7|215.6|215.9|215.8|215.5|215.4|38724
1694013000000|2023-09-06 15:10:00|215.6|215.5|215|214.9|215.6|215.5|214.8|214.7|63191
1694013300000|2023-09-06 15:15:00|215.1|215|215.4|215.3|215.5|215.3|215.1|215|116509
1694013600000|2023-09-06 15:20:00|215.3|215.2|214.8|214.7|215.3|215.2|214.8|214.7|69214
1694013900000|2023-09-06 15:25:00|214.7|214.5|214.7|214.5|214.7|214.6|214.4|214.2|187455
1694070000000|2023-09-07 07:00:00|213.9|213.4|217|216.6|217.1|216.7|213.8|213.4|139100
1694070300000|2023-09-07 07:05:00|216.9|216.3|217.8|217.6|218|217.7|216.6|216.3|50407
1694070600000|2023-09-07 07:10:00|218.1|217.7|218.7|218.4|218.9|218.7|217.9|217.6|54346
1694070900000|2023-09-07 07:15:00|218.6|218.3|218.9|218.7|219.4|219.2|218.3|218.1|89268
1694071200000|2023-09-07 07:20:00|218.8|218.6|218.6|218.4|219.4|219.1|218.6|218.4|63818
1694071500000|2023-09-07 07:25:00|218.7|218.5|218.7|218.5|218.7|218.6|218.3|218.1|52828
1694071800000|2023-09-07 07:30:00|218.6|218.4|218.4|218.2|218.7|218.5|218.2|218.1|57299
1694072100000|2023-09-07 07:35:00|218.5|218.3|217.6|217.4|218.5|218.3|217.5|217.3|34748
1694072400000|2023-09-07 07:40:00|217.8|217.5|218.5|218.3|218.6|218.3|217.4|217.3|38709
1694072700000|2023-09-07 07:45:00|218.7|218.5|218.1|218|218.7|218.5|218|217.8|36819
1694073000000|2023-09-07 07:50:00|218.2|218.1|219|218.8|219.1|218.9|218.2|218|25200
1694073300000|2023-09-07 07:55:00|219.1|218.9|219.2|219|219.3|219.1|218.9|218.8|42198
1694073600000|2023-09-07 08:00:00|219.4|219.1|219.7|219.5|219.7|219.5|218.9|218.7|82140
1694073900000|2023-09-07 08:05:00|219.6|219.4|219.4|219.3|219.6|219.4|219.4|219.2|65978
1694074200000|2023-09-07 08:10:00|219.3|219.2|219.4|219.2|219.4|219.3|219.3|219.2|17131
1694074500000|2023-09-07 08:15:00|219.3|219|219.3|219.1|219.6|219.4|218.9|218.7|28423
1694074800000|2023-09-07 08:20:00|219.2|219|219.2|219.1|219.2|219.1|218.9|218.8|21175
1694075100000|2023-09-07 08:25:00|219.3|219.2|219.7|219.5|219.7|219.5|219.2|219.1|50785
1694075400000|2023-09-07 08:30:00|219.8|219.6|220.1|219.9|220.3|220.1|219.8|219.6|35214
1694075700000|2023-09-07 08:35:00|220.2|220|220.1|220|220.3|220.2|220|219.8|14208
1694076000000|2023-09-07 08:40:00|220.2|219.9|220.5|220.3|220.5|220.3|220.2|219.9|74234
1694076300000|2023-09-07 08:45:00|220.6|220.4|221.4|221.2|221.4|221.3|220.6|220.3|87580
1694076600000|2023-09-07 08:50:00|221.3|221.3|221.5|221.3|221.5|221.3|221.1|221|28638
1694076900000|2023-09-07 08:55:00|221.6|221.4|221.8|221.6|221.8|221.7|221.6|221.4|55947
1694077200000|2023-09-07 09:00:00|221.7|221.7|221.8|221.6|221.8|221.7|221.2|221|78628
1694077500000|2023-09-07 09:05:00|221.9|221.7|222.8|222.7|223|222.8|221.9|221.6|59698
1694077800000|2023-09-07 09:10:00|223|222.8|223.1|222.9|223.3|223.2|223|222.8|94447
1694078100000|2023-09-07 09:15:00|223.2|223|222.9|222.7|223.2|223|222.4|222.2|205516
1694078400000|2023-09-07 09:20:00|222.4|222.3|222.2|221.9|222.4|222.3|222|221.8|59469
1694078700000|2023-09-07 09:25:00|222.1|222|222|221.8|222.2|222.1|221.9|221.8|27528
1694079000000|2023-09-07 09:30:00|222.1|221.9|222.1|221.9|222.2|222|221.9|221.8|23484
1694079300000|2023-09-07 09:35:00|222.2|222|222.6|222.5|222.7|222.5|222.1|221.9|65087
1694079600000|2023-09-07 09:40:00|222.7|222.4|222.4|222.2|222.7|222.4|222.2|222|32604
1694079900000|2023-09-07 09:45:00|222.3|222.3|222.1|222|222.3|222.3|222.1|222|43896
1694080200000|2023-09-07 09:50:00|222|221.9|222|221.9|222.1|221.9|221.8|221.7|38173
1694080500000|2023-09-07 09:55:00|222.4|222.2|222.1|222|222.4|222.3|222.1|221.9|179912
1694080800000|2023-09-07 10:00:00|222.2|222.1|222.9|222.7|222.9|222.7|222.2|222.1|52779
1694081100000|2023-09-07 10:05:00|222.8|222.8|222.6|222.4|222.9|222.8|222.5|222.4|52532
1694081400000|2023-09-07 10:10:00|222.7|222.5|222.4|222.3|222.7|222.6|222.4|222.3|41443
1694081700000|2023-09-07 10:15:00|222.5|222.4|223.2|223|223.2|223.1|222.5|222.3|74523
1694082000000|2023-09-07 10:20:00|223.1|223.1|223.1|222.9|223.3|223.2|222.9|222.7|89542
1694082300000|2023-09-07 10:25:00|223|222.8|222.9|222.8|223.1|222.9|222.9|222.7|32958
1694082600000|2023-09-07 10:30:00|222.8|222.7|222.6|222.5|222.8|222.7|222.5|222.3|30975
1694082900000|2023-09-07 10:35:00|222.7|222.6|222.6|222.5|222.7|222.6|222.6|222.5|29334
1694083200000|2023-09-07 10:40:00|222.5|222.4|222.6|222.4|222.6|222.4|222.5|222.4|29306
1694083500000|2023-09-07 10:45:00|222.8|222.5|223.1|222.9|223.3|223.1|222.8|222.5|57364
1694083800000|2023-09-07 10:50:00|223.2|223|222.9|222.7|223.3|223.1|222.9|222.7|34979
1694084100000|2023-09-07 10:55:00|223|222.8|223.2|223.1|223.4|223.2|223|222.8|65020
1694084400000|2023-09-07 11:00:00||223||223||223.1||223|92161
1694084700000|2023-09-07 11:05:00|223.1|222.9|222.8|222.7|223.1|222.9|222.8|222.6|34430
1694085000000|2023-09-07 11:10:00|222.7|222.6|222.5|222.4|222.7|222.6|222.5|222.4|33768
1694085300000|2023-09-07 11:15:00|222.6|222.5|222.6|222.5|222.7|222.5|222.4|222.2|50237
1694085600000|2023-09-07 11:20:00|222.7|222.4|222.3|222.2|222.7|222.5|222.3|222.1|23228
1694085900000|2023-09-07 11:25:00|222.1|222.1|222|221.8|222.1|222.1|222|221.8|385149
1694086200000|2023-09-07 11:30:00|221.9|221.9|222.2|222|222.4|222.3|221.9|221.8|391863
1694086500000|2023-09-07 11:35:00|222.3|222.1|222.7|222.6|222.7|222.6|222.3|222.1|25834
1694086800000|2023-09-07 11:40:00|222.8|222.7|223|222.8|223|222.8|222.7|222.7|33079
1694087100000|2023-09-07 11:45:00|222.9|222.7|222.5|222.3|222.9|222.7|222.5|222.3|47714
1694087400000|2023-09-07 11:50:00|222.7|222.6|222.4|222.2|222.7|222.6|222.4|222.2|16340
1694087700000|2023-09-07 11:55:00|222.5|222.3|222.4|222.3|222.5|222.3|222.4|222.2|17573
1694088000000|2023-09-07 12:00:00|222.3|222.2|222|221.9|222.3|222.2|222|221.8|58007
1694088300000|2023-09-07 12:05:00|222.1|222|222.8|222.7|222.8|222.7|222.1|221.9|43808
1694088600000|2023-09-07 12:10:00|222.7|222.6|222.5|222.3|222.7|222.6|222.5|222.3|36690
1694088900000|2023-09-07 12:15:00|222.6|222.4|222.7|222.6|222.9|222.8|222.6|222.4|26313
1694089200000|2023-09-07 12:20:00|222.9|222.7|223|222.8|223|222.9|222.8|222.7|24211
1694089500000|2023-09-07 12:25:00|222.9|222.9|223|222.8|223|222.9|222.9|222.8|15734
1694089800000|2023-09-07 12:30:00|222.9|222.9|222.9|222.7|223.4|223|222.8|222.6|57412
1694090100000|2023-09-07 12:35:00|223|222.8|223|222.9|223|222.9|222.8|222.6|12909
1694090400000|2023-09-07 12:40:00|222.9|222.8|223.1|222.9|223.2|223.1|222.6|222.5|29869
1694090700000|2023-09-07 12:45:00|223|222.8|222.2|222|223|222.8|222.1|221.9|50854
1694091000000|2023-09-07 12:50:00|222|221.9|221.6|221.4|222.3|222.1|221.6|221.4|55638
1694091300000|2023-09-07 12:55:00|221.7|221.5|222.7|222.5|222.8|222.6|221.6|221.4|52230
1694091600000|2023-09-07 13:00:00|222.5|222.4|222.3|222.1|222.6|222.4|222.2|222|37514
1694091900000|2023-09-07 13:05:00|222.5|222.2|222.4|222.3|222.6|222.5|222.4|222.1|42806
1694092200000|2023-09-07 13:10:00|222.3|222.2|222.3|222.1|222.4|222.2|221.9|221.8|42888
1694092500000|2023-09-07 13:15:00|222.2|222|222.6|222.4|222.6|222.4|222.2|222|16531
1694092800000|2023-09-07 13:20:00|222.5|222.5|222.5|222.4|222.6|222.5|222.5|222.4|17963
1694093100000|2023-09-07 13:25:00|222.6|222.5|222.9|222.7|222.9|222.8|222.6|222.4|50178
1694093400000|2023-09-07 13:30:00|222.8|222.6|223.1|222.9|223.1|223|222.5|222.4|51827
1694093700000|2023-09-07 13:35:00|223|222.8|222.3|222.1|223|222.8|222.3|222.1|283417
1694094000000|2023-09-07 13:40:00|222.1|222.2|222.8|222.6|222.8|222.7|222.1|221.9|51835
1694094300000|2023-09-07 13:45:00|222.7|222.5|222.9|222.7|223|222.8|222.6|222.5|34587
1694094600000|2023-09-07 13:50:00|222.8|222.8|222.4|222.2|222.8|222.8|222.3|222.2|66530
1694094900000|2023-09-07 13:55:00|222.3|222.1|222.1|221.9|222.4|222.2|222.1|221.9|84078
1694095200000|2023-09-07 14:00:00|222|222|221.9|221.7|222|222|221.7|221.5|31682
1694095500000|2023-09-07 14:05:00|222.1|221.8|222.2|222|222.3|222.1|222.1|221.7|61437
1694095800000|2023-09-07 14:10:00|222.1|222.1|222.3|222.1|222.4|222.3|222.1|222|34826
1694096100000|2023-09-07 14:15:00|222.2|222.2|222.2|222.1|222.4|222.3|222.2|222|67935
1694096400000|2023-09-07 14:20:00|222.3|222|222.3|222.2|222.4|222.3|222.2|222|39123
1694096700000|2023-09-07 14:25:00|222.4|222.1|222.5|222.4|222.6|222.5|222.2|222.1|45489
1694097000000|2023-09-07 14:30:00|222.6|222.5|221.9|221.8|222.6|222.5|221.9|221.8|97460
1694097300000|2023-09-07 14:35:00|222.1|221.9|222.7|222.5|222.7|222.5|222.1|221.9|46760
1694097600000|2023-09-07 14:40:00|222.6|222.6|222.9|222.7|222.9|222.8|222.6|222.5|54288
1694097900000|2023-09-07 14:45:00|222.8|222.8|223.1|223|223.1|223|222.8|222.7|97348
1694098200000|2023-09-07 14:50:00|223|222.9|223.2|223.1|223.3|223.1|222.9|222.8|68050
1694098500000|2023-09-07 14:55:00|223.1|223|223.1|223|223.3|223.1|223.1|222.9|108473
1694098800000|2023-09-07 15:00:00|223.2|223.1|223.2|223.1|223.3|223.2|223.2|223|312838
1694099100000|2023-09-07 15:05:00|223.4|223.3|222.9|222.7|223.4|223.3|222.8|222.6|128148
1694099400000|2023-09-07 15:10:00|223|222.8|222.7|222.6|223|222.9|222.6|222.5|42280
1694099700000|2023-09-07 15:15:00|222.6|222.5|222.5|222.4|222.7|222.5|222.3|222.1|53870
1694100000000|2023-09-07 15:20:00|222.7|222.6|222.7|222.6|222.8|222.7|222.7|222.5|73388
1694100300000|2023-09-07 15:25:00|222.8|222.7|222.8|222.6|222.9|222.7|222.6|222.4|114727
1694156400000|2023-09-08 07:00:00|225.6|225|223.8|223.4|225.6|225.1|223.7|223.4|426398
1694156700000|2023-09-08 07:05:00|223.7|223.5|224.1|223.9|224.2|223.9|223.6|223.4|50295
1694157000000|2023-09-08 07:10:00|224.3|224.1|224.1|223.9|224.8|224.5|224|223.9|41339
1694157300000|2023-09-08 07:15:00|224.2|224.1|224.1|223.9|224.3|224.1|223.3|223.1|33147
1694157600000|2023-09-08 07:20:00|224.2|224|224.1|223.9|224.2|224.1|224.1|223.8|34614
1694157900000|2023-09-08 07:25:00|223.9|223.7|223.2|222.9|223.9|223.7|222.9|222.6|126491
1694158200000|2023-09-08 07:30:00|223.1|222.8|222.7|222.5|223.1|222.9|222.5|222.3|41366
1694158500000|2023-09-08 07:35:00|222.8|222.6|223|222.8|223.1|222.9|222.7|222.5|18017
1694158800000|2023-09-08 07:40:00|223.2|222.9|222.3|222.2|223.2|223|222.2|222.1|52004
1694159100000|2023-09-08 07:45:00|222.4|222.1|222.3|222.1|222.4|222.3|222.3|222.1|44884
1694159400000|2023-09-08 07:50:00|222.2|222.2|221.9|221.7|222.2|222.2|221.8|221.7|79034
1694159700000|2023-09-08 07:55:00|221.8|221.8|222.1|221.9|222.1|222|221.8|221.6|78896
1694160000000|2023-09-08 08:00:00|222|222|221.5|221.4|222.1|222|221.5|221.4|39273
1694160300000|2023-09-08 08:05:00|221.6|221.5|220.9|220.8|221.6|221.5|220.9|220.7|100033
1694160600000|2023-09-08 08:10:00|220.8|220.7|220.3|220.1|220.8|220.7|220.3|220.1|65978
1694160900000|2023-09-08 08:15:00|220.5|220.3|220.9|220.7|220.9|220.7|220.1|219.9|39428
1694161200000|2023-09-08 08:20:00|220.8|220.4|220.6|220.5|220.9|220.5|220.2|220|136553
1694161500000|2023-09-08 08:25:00|220.7|220.6|221.4|221.2|221.5|221.3|220.6|220.6|27104
1694161800000|2023-09-08 08:30:00|221.3|221.1|221.2|221.1|221.6|221.4|221.1|220.9|56178
1694162100000|2023-09-08 08:35:00|221.3|220.9|220.2|220|221.3|220.9|220.2|220|101921
1694162400000|2023-09-08 08:40:00|220|219.8|220|219.8|220.3|220.2|219.3|219.2|65148
1694162700000|2023-09-08 08:45:00|219.9|219.7|219.3|219.1|220|219.8|219.3|219.1|49989
1694163000000|2023-09-08 08:50:00|219.4|219.2|219.6|219.4|219.6|219.4|219.2|219.1|23567
1694163300000|2023-09-08 08:55:00|219.5|219.3|219.6|219.4|219.8|219.6|219.5|219.3|96997
1694163600000|2023-09-08 09:00:00|219.5|219.2|219.8|219.6|220.3|220.1|219.2|219|48020
1694163900000|2023-09-08 09:05:00|219.7|219.5|219.4|219.2|219.8|219.6|219.4|219.2|50427
1694164200000|2023-09-08 09:10:00|219.5|219.3|219.4|219.3|219.5|219.3|219.2|219|59900
1694164500000|2023-09-08 09:15:00|219.3|219.2|219.4|219.2|219.7|219.5|219.1|219|70846
1694164800000|2023-09-08 09:20:00|219.5|219.3|219.8|219.6|220|219.8|219.5|219.3|28544
1694165100000|2023-09-08 09:25:00|219.7|219.5|219.6|219.4|219.7|219.5|219.5|219.3|25135
1694165400000|2023-09-08 09:30:00|219.5|219.5|219.7|219.5|219.9|219.7|219.4|219.2|39035
1694165700000|2023-09-08 09:35:00|219.6|219.6|219.6|219.4|219.7|219.6|219.5|219.3|35806
1694166000000|2023-09-08 09:40:00|219.7|219.5|219.7|219.5|219.7|219.5|219.4|219.3|21334
1694166300000|2023-09-08 09:45:00|219.6|219.4|219.5|219.3|219.6|219.5|219.4|219.2|31545
1694166600000|2023-09-08 09:50:00|219.4|219.2|219.2|219|219.5|219.2|219|218.8|48706
1694166900000|2023-09-08 09:55:00|219.3|219.1|218.9|218.7|219.3|219.1|218.8|218.7|46331
1694167200000|2023-09-08 10:00:00|218.8|218.8|219|218.8|219.1|218.9|218.8|218.7|83699
1694167500000|2023-09-08 10:05:00|218.9|218.7|218.4|218.3|218.9|218.7|218.3|218.2|208654
1694167800000|2023-09-08 10:10:00|218.3|218.2|218|217.9|218.6|218.4|218|217.8|71020
1694168100000|2023-09-08 10:15:00|218.1|218|219.4|219.2|219.4|219.2|218.1|218|92636
1694168400000|2023-09-08 10:20:00|219.3|219|219.1|219|219.4|219.2|219.1|218.9|42234
1694168700000|2023-09-08 10:25:00|219.2|219.1|219.2|219|219.2|219.1|219.1|219|47045
1694169000000|2023-09-08 10:30:00|219.1|219.2|220|219.9|220|219.9|219.1|219.2|45868
1694169300000|2023-09-08 10:35:00|219.9|219.8|220.2|220.1|220.3|220.1|219.9|219.7|39419
1694169600000|2023-09-08 10:40:00|220.1|220|220.2|220|220.4|220.2|220.1|220|26258
1694169900000|2023-09-08 10:45:00|220.4|220.1|220.6|220.5|220.6|220.5|220.4|220|18705
1694170200000|2023-09-08 10:50:00|220.7|220.4|220.4|220.2|220.7|220.5|220.3|220.1|30716
1694170500000|2023-09-08 10:55:00|220.3|220.1|219.8|219.6|220.3|220.1|219.8|219.6|17079
1694170800000|2023-09-08 11:00:00|219.7|219.5|219.5|219.3|219.8|219.6|219.5|219.3|17390
1694171100000|2023-09-08 11:05:00|219.4|219.4|220.1|220|220.2|220|219.4|219.3|5250
1694171400000|2023-09-08 11:10:00|220|219.8|219.5|219.3|220|219.8|219.4|219.3|22784
1694171700000|2023-09-08 11:15:00|219.4|219.4|219.7|219.5|219.8|219.7|219.2|219.1|36117
1694172000000|2023-09-08 11:20:00|219.9|219.7|219.4|219.2|219.9|219.7|219.4|219.2|36048
1694172300000|2023-09-08 11:25:00|219.3|219.3|219.4|219.2|219.7|219.5|219.2|219.1|39527
1694172600000|2023-09-08 11:30:00|219.3|219.1|219.5|219.3|219.5|219.3|219.2|219|8219
1694172900000|2023-09-08 11:35:00|219.4|219.4|219.2|219.1|219.4|219.4|219.2|219|17281
1694173200000|2023-09-08 11:40:00|219.4|219.2|219.8|219.7|219.8|219.7|219.2|219.1|16509
1694173500000|2023-09-08 11:45:00|219.7|219.6|220|219.8|220|219.8|219.6|219.5|19712
1694173800000|2023-09-08 11:50:00|220.1|219.9|219.9|219.8|220.2|220|219.8|219.7|17726
1694174100000|2023-09-08 11:55:00|220|219.7|220.5|220.3|220.5|220.3|220|219.7|31519
1694174400000|2023-09-08 12:00:00|220.4|220.4|220.7|220.5|220.8|220.6|220.3|220.2|14879
1694174700000|2023-09-08 12:05:00|220.8|220.6|221|220.8|221|220.8|220.7|220.6|8157
1694175000000|2023-09-08 12:10:00|220.9|220.9|221.4|221.2|221.4|221.2|220.9|220.9|14296
1694175300000|2023-09-08 12:15:00|221.5|221.3|221.3|221.1|221.5|221.4|221.2|221|7869
1694175600000|2023-09-08 12:20:00|221.4|221.2|221.1|221|221.4|221.2|221.1|221|10677
1694175900000|2023-09-08 12:25:00|221.3|221.1|221.3|221.1|221.3|221.1|221.2|221.1|55736
1694176200000|2023-09-08 12:30:00|221.4|221.2|221.5|221.3|221.5|221.3|221.4|221.2|10433
1694176500000|2023-09-08 12:35:00|221.4|221.4|221|220.8|221.6|221.4|220.9|220.8|36309
1694176800000|2023-09-08 12:40:00|220.9|220.7|220.6|220.4|220.9|220.8|220.5|220.3|28057
1694177100000|2023-09-08 12:45:00|220.8|220.5|221|220.8|221.2|221|220.7|220.4|25989
1694177400000|2023-09-08 12:50:00|220.9|220.7|220.5|220.3|220.9|220.7|220.5|220.3|29995
1694177700000|2023-09-08 12:55:00|220.4|220.4|220.7|220.5|220.7|220.5|220.4|220.3|39149
1694178000000|2023-09-08 13:00:00|220.9|220.7|221.4|221.2|221.4|221.2|220.7|220.5|14490
1694178300000|2023-09-08 13:05:00|221.5|221.3|221.1|220.9|221.5|221.3|221.1|220.9|25257
1694178600000|2023-09-08 13:10:00|221.2|221|220.7|220.5|221.2|221|220.7|220.5|68191
1694178900000|2023-09-08 13:15:00|220.8|220.6|220.9|220.7|221.1|220.9|220.8|220.5|28544
1694179200000|2023-09-08 13:20:00|220.8|220.8|220.6|220.4|220.8|220.8|220.6|220.4|26185
1694179500000|2023-09-08 13:25:00|220.5|220.5|220.8|220.6|220.9|220.7|220.5|220.3|23551
1694179800000|2023-09-08 13:30:00|220.5|220.3|220.4|220.2|220.7|220.6|220.4|220.2|39697
1694180100000|2023-09-08 13:35:00|220.5|220.3|220.1|220|220.7|220.5|220.1|220|30669
1694180400000|2023-09-08 13:40:00|220|219.9|220|219.9|220.2|220.1|220|219.8|30830
1694180700000|2023-09-08 13:45:00|219.9|219.8|220.3|220.1|220.3|220.1|219.8|219.7|24668
1694181000000|2023-09-08 13:50:00|220.2|220|220.1|220|220.3|220.1|220.1|220|24075
1694181300000|2023-09-08 13:55:00|220|219.9|220.2|219.9|220.2|219.9|219.7|219.6|67421
1694181600000|2023-09-08 14:00:00|220.3|220|220.6|220.5|220.8|220.7|220.2|220|8989
1694181900000|2023-09-08 14:05:00|220.7|220.6|220.6|220.4|221|220.8|220.5|220.4|51251
1694182200000|2023-09-08 14:10:00|220.5|220.5|221|220.8|221.1|220.9|220.5|220.4|36123
1694182500000|2023-09-08 14:15:00|220.9|220.9|220.9|220.8|221.1|220.9|220.8|220.7|31187
1694182800000|2023-09-08 14:20:00|220.8|220.7|220.9|220.8|221|220.8|220.8|220.7|30777
1694183100000|2023-09-08 14:25:00|220.8|220.7|220.8|220.7|220.9|220.8|220.7|220.6|11126
1694183400000|2023-09-08 14:30:00|220.7|220.6|220.6|220.4|220.9|220.8|220.6|220.4|25414
1694183700000|2023-09-08 14:35:00|220.5|220.5|220.6|220.4|220.7|220.5|220.5|220.4|19034
1694184000000|2023-09-08 14:40:00|220.5|220.3|220.8|220.7|220.8|220.7|220.5|220.3|8157
1694184300000|2023-09-08 14:45:00|220.9|220.8|220.5|220.4|221.1|221|220.5|220.4|32038
1694184600000|2023-09-08 14:50:00|220.6|220.5|220.8|220.7|220.8|220.7|220.6|220.4|11823
1694184900000|2023-09-08 14:55:00|220.9|220.6|220.7|220.6|220.9|220.7|220.7|220.6|58768
1694185200000|2023-09-08 15:00:00|220.8|220.7|220.9|220.7|220.9|220.7|220.7|220.6|32729
1694185500000|2023-09-08 15:05:00|220.8|220.8|220.4|220.2|220.8|220.8|220.3|220.2|17418
1694185800000|2023-09-08 15:10:00|220.3|220.3|220.1|219.9|220.5|220.3|219.9|219.8|51045
1694186100000|2023-09-08 15:15:00|220.2|220|220.3|220.2|220.3|220.2|220.2|220|58560
1694186400000|2023-09-08 15:20:00|220.4|220.3|220.1|220|220.4|220.3|220.1|220|22056
1694186700000|2023-09-08 15:25:00|220.2|219.9|220.2|220.1|220.3|220.1|220.1|219.9|108226
1694415600000|2023-09-11 07:00:00|221.7|221.1|221.4|221|221.9|221.6|221.4|221|55968
1694415900000|2023-09-11 07:05:00|221.2|221.1|221.3|221|221.6|221.4|221.1|220.8|47772
1694416200000|2023-09-11 07:10:00|221.4|220.8|221|220.8|221.4|220.8|220.7|220.5|30895
1694416500000|2023-09-11 07:15:00|221.5|220.9|222.3|222.1|222.3|222.1|221.3|220.9|26449
1694416800000|2023-09-11 07:20:00|222.5|222|222.9|222.6|222.9|222.6|222.3|222|44755
1694417100000|2023-09-11 07:25:00|223.1|222.7|223.6|223.3|223.6|223.4|223|222.7|84915
1694417400000|2023-09-11 07:30:00|223.7|223.4|223.4|223.3|223.8|223.5|223.4|223.3|51883
1694417700000|2023-09-11 07:35:00|223.5|223.4|223.4|223.2|223.6|223.4|223.4|223.2|48197
1694418000000|2023-09-11 07:40:00|223.2|223|223|222.8|223.5|223.4|223|222.8|21505
1694418300000|2023-09-11 07:45:00|223.1|222.9|223.3|223.2|223.6|223.3|223|222.9|22218
1694418600000|2023-09-11 07:50:00|223.4|223.3|223.3|223.1|223.6|223.3|223.2|223|41261
1694418900000|2023-09-11 07:55:00|223.2|223|223.2|223|223.3|223.2|223.1|222.9|27643
1694419200000|2023-09-11 08:00:00|223.3|223.1|223.1|222.9|223.3|223.2|223|222.9|17416
1694419500000|2023-09-11 08:05:00|222.8|222.6|222.5|222.3|222.8|222.6|222.5|222.3|151067
1694419800000|2023-09-11 08:10:00|222.4|222.2|222.3|222.1|222.8|222.6|222.3|222.1|37071
1694420100000|2023-09-11 08:15:00|222.5|222.2|222.5|222.3|222.5|222.3|222.1|222|39324
1694420400000|2023-09-11 08:20:00|222.6|222.4|222.6|222.4|222.7|222.5|222.6|222.4|38329
1694420700000|2023-09-11 08:25:00|222.7|222.5|223|222.8|223|222.8|222.6|222.5|35077
1694421000000|2023-09-11 08:30:00|222.9|222.7|222.9|222.7|223|222.7|222.9|222.7|27742
1694421300000|2023-09-11 08:35:00|222.8||222.9||222.9||222.8||257566
1694421600000|2023-09-11 08:40:00|||||||||21263
1694421900000|2023-09-11 08:45:00|222.8|222.6|222.7|222.6|222.8|222.6|222.5|222.3|7838
1694422200000|2023-09-11 08:50:00||222.5||222.5||222.5||222.5|57678
1694422500000|2023-09-11 08:55:00|222.5|222.3|222.5|222.3|222.6|222.4|222.5|222.3|28726
1694422800000|2023-09-11 09:00:00|222.4|222.1|222.5|222.3|222.5|222.3|222.1|221.9|33387
1694423100000|2023-09-11 09:05:00|222.7|222.6|223.1|222.9|223.1|222.9|222.7|222.6|16732
1694423400000|2023-09-11 09:10:00|223|222.8|223.1|222.9|223.2|223.1|222.8|222.7|24751
1694423700000|2023-09-11 09:15:00|223|222.8|223.1|223|223.3|223.1|223|222.8|41043
1694424000000|2023-09-11 09:20:00|223.2|223.1|223.2|223.1|223.5|223.3|223.1|222.9|688997
1694424300000|2023-09-11 09:25:00|223.4|223.2|223.5|223.4|223.6|223.4|223.2|223|30460
1694424600000|2023-09-11 09:30:00|223.3|223.3|223.3|223.2|223.5|223.3|223.3|223.1|12914
1694424900000|2023-09-11 09:35:00|223.4|223.3|223.4|223.3|223.5|223.4|223.4|223.3|50309
1694425200000|2023-09-11 09:40:00|223.3|223.2|223.2|223|223.3|223.2|223.1|223|592045
1694425500000|2023-09-11 09:45:00|223.1|222.9|223.2|223|223.2|223|223|222.8|28880
1694425800000|2023-09-11 09:50:00|223.3|223.1|223.2|223|223.3|223.1|223.1|223|25111
1694426100000|2023-09-11 09:55:00|223.1|223.1|223.2|223.1|223.2|223.1|223.1|223|5374
1694426400000|2023-09-11 10:00:00|223.3|223.2|223.9|223.7|223.9|223.7|223.2|223.2|123022
1694426700000|2023-09-11 10:05:00|223.8|223.5|223.8|223.6|223.8|223.6|223.7|223.5|46872
1694427000000|2023-09-11 10:10:00|223.7|223.7|223.6|223.4|223.8|223.7|223.6|223.4|21792
1694427300000|2023-09-11 10:15:00|223.5|223.3|223.3|223.1|223.6|223.3|223.3|223.1|17481
1694427600000|2023-09-11 10:20:00|223.2|223.2|223.3|223.2|223.4|223.2|223.2|223|12834
1694427900000|2023-09-11 10:25:00|223.4|223.3|223.4|223.2|223.4|223.3|223.3|223.2|9283
1694428200000|2023-09-11 10:30:00|223.5|223.3|223.8|223.6|223.9|223.7|223.5|223.3|18424
1694428500000|2023-09-11 10:35:00|223.7|223.5|223.7|223.5|223.8|223.6|223.6|223.5|20098
1694428800000|2023-09-11 10:40:00|223.6|223.6|223.8|223.7|223.8|223.7|223.6|223.6|26106
1694429100000|2023-09-11 10:45:00|223.9|223.6|224.2|224.1|224.5|224.3|223.9|223.6|275590
1694429400000|2023-09-11 10:50:00|224.1|224|224|223.9|224.1|224|224|223.8|54647
1694429700000|2023-09-11 10:55:00|224.1|224|224.3|224.2|224.3|224.2|224.1|224|26855
1694430000000|2023-09-11 11:00:00|224.1|224.1|223.8|223.7|224.2|224.1|223.8|223.7|17229
1694430300000|2023-09-11 11:05:00|223.7|223.6|223.3|223.1|223.7|223.6|223.1|223|14657
1694430600000|2023-09-11 11:10:00|223.4|223.2|223.2|223|223.4|223.3|223.1|222.9|23179
1694430900000|2023-09-11 11:15:00|223.1|222.9|223|222.8|223.1|222.9|222.4|222.2|23541
1694431200000|2023-09-11 11:20:00|222.9|222.7|222.9|222.6|222.9|222.7|221.9|221.7|52964
1694431500000|2023-09-11 11:25:00|223|222.7|222.7|222.5|223|222.8|222.7|222.5|39910
1694431800000|2023-09-11 11:30:00|222.6|222.4|222.8|222.5|222.9|222.6|222.5|222.4|17716
1694432100000|2023-09-11 11:35:00|222.9|222.6|223.1|222.9|223.1|222.9|222.8|222.6|24704
1694432400000|2023-09-11 11:40:00|223|222.8|223|222.8|223.1|222.9|223|222.8|16870
1694432700000|2023-09-11 11:45:00|223.1|222.9|223.3|223.1|223.4|223.2|223.1|222.9|10385
1694433000000|2023-09-11 11:50:00|223.2|223|222.8|222.6|223.2|223|222.7|222.6|12059
1694433300000|2023-09-11 11:55:00|222.7|222.5|222.8|222.6|222.8|222.6|222.5|222.3|6322
1694433600000|2023-09-11 12:00:00|222.7|222.5|222.7|222.5|222.7|222.5|222.7|222.5|17966
1694433900000|2023-09-11 12:05:00|222.6|222.3|222.6|222.4|222.7|222.4|222.5|222.3|4653
1694434200000|2023-09-11 12:10:00|222.7|222.5|222.8|222.6|223|222.8|222.7|222.5|58804
1694434500000|2023-09-11 12:15:00|222.9|222.7|222.8|222.6|222.9|222.7|222.7|222.6|7717
1694434800000|2023-09-11 12:20:00|222.7|222.4|222.8|222.6|222.9|222.6|222.5|222.4|10122
1694435100000|2023-09-11 12:25:00|222.9|222.7|223.1|223|223.1|223|222.8|222.7|9387
1694435400000|2023-09-11 12:30:00|223.2|222.9|223.1|223|223.4|223.3|223.1|222.9|30788
1694435700000|2023-09-11 12:35:00|223.2|223.1|223.2|223|223.3|223.1|223.1|223|9663
1694436000000|2023-09-11 12:40:00|223.1|222.9|222.9|222.8|223.2|223|222.9|222.7|40593
1694436300000|2023-09-11 12:45:00|222.8|222.7|223|222.8|223.2|222.9|222.8|222.7|13248
1694436600000|2023-09-11 12:50:00|223.2|222.9|223.2|223|223.2|223|223.1|222.9|9199
1694436900000|2023-09-11 12:55:00|223.3|223.1|223|222.9|223.3|223.1|222.9|222.8|52733
1694437200000|2023-09-11 13:00:00|222.9|222.8|223.7|223.4|223.7|223.4|222.9|222.7|27732
1694437500000|2023-09-11 13:05:00|223.6|223.5|223.7|223.5|224|223.8|223.6|223.4|16266
1694437800000|2023-09-11 13:10:00|223.8|223.6|223.7|223.5|223.8|223.6|223.7|223.5|33284
1694438100000|2023-09-11 13:15:00|223.6|223.4|223.4|223.2|223.6|223.4|223.4|223.2|44118
1694438400000|2023-09-11 13:20:00|223.5|223.4|223.7|223.5|223.7|223.5|223.4|223.4|33046
1694438700000|2023-09-11 13:25:00|223.8|223.7|224|223.8|224|223.8|223.7|223.7|11225
1694439000000|2023-09-11 13:30:00|224.1|223.9|223.7|223.6|224.2|224|223.6|223.4|104495
1694439300000|2023-09-11 13:35:00|223.8|223.5|223.4|223.3|223.8|223.7|223.4|223.3|40676
1694439600000|2023-09-11 13:40:00|223.5|223.2|223|222.9|223.5|223.2|223|222.8|30036
1694439900000|2023-09-11 13:45:00|223.1|223|222.9|222.8|223.4|223.2|222.8|222.7|29317
1694440200000|2023-09-11 13:50:00|222.8|222.7|222.5|222.3|222.8|222.7|222.3|222.2|58412
1694440500000|2023-09-11 13:55:00|222.6|222.4|222.4|222.3|222.6|222.5|222.3|222.2|15418
1694440800000|2023-09-11 14:00:00|222.5|222.4|223|222.9|223.1|222.9|222.4|222.3|38460
1694441100000|2023-09-11 14:05:00|222.9|222.8|222.6|222.4|223|222.8|222.5|222.3|30452
1694441400000|2023-09-11 14:10:00|222.7|222.5|222.8|222.7|223|222.9|222.6|222.5|29161
1694441700000|2023-09-11 14:15:00|223|222.8|223|222.8|223.1|222.9|222.9|222.8|37872
1694442000000|2023-09-11 14:20:00|223.1|222.9|222.7|222.5|223.2|223|222.6|222.5|34593
1694442300000|2023-09-11 14:25:00|222.6|222.6|222.9|222.8|222.9|222.8|222.6|222.6|40125
1694442600000|2023-09-11 14:30:00|222.8|222.7|222.7|222.5|222.9|222.7|222.6|222.5|17366
1694442900000|2023-09-11 14:35:00|222.8|222.6|222.7|222.6|222.8|222.7|222.7|222.5|16158
1694443200000|2023-09-11 14:40:00|222.8|222.5|222.8|222.7|222.9|222.7|222.7|222.5|41249
1694443500000|2023-09-11 14:45:00|222.9|222.8|223.1|222.9|223.3|223.1|222.8|222.6|74527
1694443800000|2023-09-11 14:50:00|223.2|223|223.1|223|223.3|223.1|223|222.9|37486
1694444100000|2023-09-11 14:55:00|223.2|222.9|223.1|223|223.2|223|222.9|222.7|48655
1694444400000|2023-09-11 15:00:00|223|222.9|222.8|222.7|223.1|222.9|222.7|222.6|56935
1694444700000|2023-09-11 15:05:00|222.7|222.6|223|222.9|223.1|222.9|222.7|222.5|30297
1694445000000|2023-09-11 15:10:00|223.1|222.8|223|222.9|223.1|222.9|222.9|222.7|20911
1694445300000|2023-09-11 15:15:00|222.9|222.8|222.9|222.8|223|222.9|222.8|222.7|29525
1694445600000|2023-09-11 15:20:00|223|222.9|222.9|222.8|223|222.9|222.8|222.7|43775
1694445900000|2023-09-11 15:25:00|222.8|222.7|222.9|222.8|223|222.8|222.8|222.7|91027
1694502000000|2023-09-12 07:00:00|224.4|223.9|224|223.7|224.5|224.1|223.5|223.3|438504
1694502300000|2023-09-12 07:05:00|223.8|223.6|223.6|223.4|223.9|223.6|223.1|222.8|31139
1694502600000|2023-09-12 07:10:00|223.7|223.5|224|223.8|224|223.9|223.4|223.3|31482
1694502900000|2023-09-12 07:15:00|223.9|223.7|223.1|222.9|224|223.8|222.8|222.6|21691
1694503200000|2023-09-12 07:20:00|223.2|223|223.5|223.3|223.6|223.5|223.2|223|36160
1694503500000|2023-09-12 07:25:00|223.4|223.4|224|223.8|224|223.8|223.4|223.2|45097
1694503800000|2023-09-12 07:30:00|223.9|223.7|224.1|223.9|224.3|224.2|223.8|223.6|37535
1694504100000|2023-09-12 07:35:00|224.2|224|224|223.8|224.3|224.1|224|223.8|23559
1694504400000|2023-09-12 07:40:00|223.9|223.9|223.8|223.6|223.9|223.9|223.8|223.6|12391
1694504700000|2023-09-12 07:45:00|223.7|223.5|223.7|223.6|224|223.8|223.7|223.5|13873
1694505000000|2023-09-12 07:50:00|223.8|223.5|223.8|223.6|223.8|223.6|223.6|223.4|41253
1694505300000|2023-09-12 07:55:00|223.9|223.7|224.2|224|224.3|224.2|223.9|223.7|36677
1694505600000|2023-09-12 08:00:00|224.1|223.9|224.6|224.4|224.6|224.4|224.1|223.9|33794
1694505900000|2023-09-12 08:05:00|224.7|224.5|224|223.9|225|224.9|224|223.8|100040
1694506200000|2023-09-12 08:10:00|224.1|224|224.6|224.4|224.6|224.4|224|223.8|40323
1694506500000|2023-09-12 08:15:00|224.5|224.5|224.6|224.4|224.7|224.5|224.5|224.3|50625
1694506800000|2023-09-12 08:20:00|224.7|224.5|225.3|225.1|225.5|225.3|224.7|224.5|70942
1694507100000|2023-09-12 08:25:00|225.2|225.3|225.3|225.1|225.7|225.5|225.2|225.1|93431
1694507400000|2023-09-12 08:30:00|225.4|225.2|225|224.8|225.5|225.3|224.9|224.8|15676
1694507700000|2023-09-12 08:35:00|224.9|224.6|224.7|224.6|224.9|224.7|224.5|224.4|53303
1694508000000|2023-09-12 08:40:00|224.6|224.5|224.1|223.9|224.6|224.6|224.1|223.9|23656
1694508300000|2023-09-12 08:45:00|224|224|224.3|224.1|224.3|224.2|224|223.9|38336
1694508600000|2023-09-12 08:50:00|224.1|224|224.4|224.3|224.4|224.3|224.1|223.9|29559
1694508900000|2023-09-12 08:55:00|224.3|224.2|224.3|224.2|224.3|224.3|224.3|224.2|45345
1694509200000|2023-09-12 09:00:00|224.4|224.3|224.6|224.4|224.6|224.4|224.3|224.3|52201
1694509500000|2023-09-12 09:05:00|224.4|224.3|224.5|224.3|224.6|224.4|224.4|224.3|33080
1694509800000|2023-09-12 09:10:00|224.4|224.2|224.4|224.2|224.5|224.3|224.3|224.2|14152
1694510100000|2023-09-12 09:15:00|224.5|224.3|224.7|224.5|224.7|224.5|224.4|224.3|14129
1694510400000|2023-09-12 09:20:00|224.8|224.6|224.7|224.5|224.8|224.7|224.6|224.5|32893
1694510700000|2023-09-12 09:25:00|224.6|224.4|224.8|224.6|224.9|224.7|224.6|224.4|41335
1694511000000|2023-09-12 09:30:00|224.7|224.5|224.6|224.4|224.8|224.6|224.3|224.2|37300
1694511300000|2023-09-12 09:35:00|224.5|224.5|224.4|224.3|224.6|224.5|224.4|224.3|30475
1694511600000|2023-09-12 09:40:00|224.5|224.4|224.9|224.8|224.9|224.8|224.5|224.4|35128
1694511900000|2023-09-12 09:45:00|224.8|224.7|224.8|224.7|224.9|224.7|224.7|224.6|29854
1694512200000|2023-09-12 09:50:00|224.6|224.5|224.7|224.5|224.8|224.6|224.5|224.4|25206
1694512500000|2023-09-12 09:55:00|224.6|224.6|224.7|224.6|224.8|224.6|224.6|224.5|13021
1694512800000|2023-09-12 10:00:00|224.8|224.7|224.8|224.6|224.8|224.7|224.8|224.6|23777
1694513100000|2023-09-12 10:05:00|224.9|224.7|225.2|225|225.3|225.2|224.8|224.6|21566
1694513400000|2023-09-12 10:10:00|225.1|225.1|225.4|225.2|225.4|225.2|225.1|225.1|10873
1694513700000|2023-09-12 10:15:00|225.5|225.3|225.2|225.1|225.5|225.3|225.2|225.1|32465
1694514000000|2023-09-12 10:20:00|225.3|225.2|225.6|225.4|225.6|225.4|225.3|225.2|49985
1694514300000|2023-09-12 10:25:00|225.7|225.5|225.6|225.5|226.1|225.9|225.5|225.4|114734
1694514600000|2023-09-12 10:30:00|225.5|225.4|225.8|225.6|226|225.8|225.5|225.3|23598
1694514900000|2023-09-12 10:35:00|225.9|225.7|225.8|225.7|226|225.9|225.5|225.4|172947
1694515200000|2023-09-12 10:40:00|225.7|225.6|225.2|225|225.7|225.6|225.2|225|16169
1694515500000|2023-09-12 10:45:00|225.1|225.1|225.2|225.1|225.2|225.1|225.1|225|19814
1694515800000|2023-09-12 10:50:00|225.1|225|225|224.8|225.1|225|224.8|224.7|42324
1694516100000|2023-09-12 10:55:00|225.2|225|225.5|225.3|225.5|225.4|225.1|225|47852
1694516400000|2023-09-12 11:00:00|225.4|225.4|225.6|225.4|225.7|225.5|225.4|225.2|21804
1694516700000|2023-09-12 11:05:00|225.7|225.6|225.2|225.1|225.7|225.6|225.2|225.1|26076
1694517000000|2023-09-12 11:10:00|225.1|225|224.7|224.6|225.1|225|224.7|224.6|39637
1694517300000|2023-09-12 11:15:00|224.9|224.7|225|224.8|225.3|225.1|224.8|224.7|43150
1694517600000|2023-09-12 11:20:00|224.9|224.9|224.6|224.5|225|224.9|224.5|224.3|21129
1694517900000|2023-09-12 11:25:00|224.7|224.4|225.2|225.1|225.3|225.1|224.7|224.4|58887
1694518200000|2023-09-12 11:30:00|225.1|225|225|224.9|225.1|225|224.9|224.7|20360
1694518500000|2023-09-12 11:35:00|224.9|224.8|224.8|224.6|224.9|224.8|224.6|224.4|55794
1694518800000|2023-09-12 11:40:00|224.9|224.7|225.1|224.9|225.1|224.9|224.9|224.7|10460
1694519100000|2023-09-12 11:45:00|225|225|225.2|225|225.2|225.1|225|224.9|37465
1694519400000|2023-09-12 11:50:00|225.1|225.1|224.8|224.6|225.1|225.1|224.7|224.6|45789
1694519700000|2023-09-12 11:55:00|224.7|224.5|224.7|224.5|224.7|224.5|224.6|224.4|8032
1694520000000|2023-09-12 12:00:00|224.6|224.6|224.9|224.7|225.2|225.1|224.6|224.6|22599
1694520300000|2023-09-12 12:05:00|225|224.8|224.9|224.8|225.1|225|224.9|224.8|21515
1694520600000|2023-09-12 12:10:00|225|224.9|225|224.8|225|224.9|224.8|224.7|29324
1694520900000|2023-09-12 12:15:00|224.9|224.7|224.7|224.5|225|224.8|224.7|224.5|24432
1694521200000|2023-09-12 12:20:00|224.6|224.4|224.8|224.7|224.8|224.7|224.5|224.3|31442
1694521500000|2023-09-12 12:25:00|224.9|224.8|225.1|224.9|225.1|225|224.9|224.7|20145
1694521800000|2023-09-12 12:30:00|225|224.7|225|224.8|225|224.8|224.7|224.5|21092
1694522100000|2023-09-12 12:35:00|224.9|224.9|224.8|224.6|225|224.9|224.8|224.6|20688
1694522400000|2023-09-12 12:40:00|224.9|224.7|224.8|224.7|224.9|224.7|224.8|224.6|17749
1694522700000|2023-09-12 12:45:00|224.9|224.8|225|224.8|225|224.8|224.8|224.7|46616
1694523000000|2023-09-12 12:50:00|224.9|224.7|224.8|224.7|224.9|224.7|224.7|224.5|11849
1694523300000|2023-09-12 12:55:00||224.6||224.7||224.7||224.6|26198
1694523600000|2023-09-12 13:00:00|224.7|224.6|224.8|224.7|224.8|224.7|224.6|224.4|26600
1694523900000|2023-09-12 13:05:00|224.9|224.8|225.2|225|225.3|225.2|224.9|224.7|20021
1694524200000|2023-09-12 13:10:00|225.1|224.9|225|224.8|225.1|224.9|224.8|224.6|12898
1694524500000|2023-09-12 13:15:00|224.9|224.6|224.6|224.4|225|224.6|224.4|224.3|12637
1694524800000|2023-09-12 13:20:00|224.7|224.5|224.3|224.1|224.8|224.6|223.9|223.8|35003
1694525100000|2023-09-12 13:25:00|224.2|224.2|224.7|224.6|224.7|224.6|224.2|224.2|27967
1694525400000|2023-09-12 13:30:00|224.6|224.5|225|224.8|225.2|225|224.4|224.2|48935
1694525700000|2023-09-12 13:35:00|224.9|224.9|224.9|224.8|225.1|224.9|224.6|224.5|50598
1694526000000|2023-09-12 13:40:00|225|224.9|225.4|225.2|225.4|225.3|225|224.9|58706
1694526300000|2023-09-12 13:45:00|225.3|225.3|225|224.9|225.3|225.3|224.9|224.8|86703
1694526600000|2023-09-12 13:50:00|225.1|225|225.2|225|225.2|225|225|224.9|18311
1694526900000|2023-09-12 13:55:00|225.1|224.9|224.9|224.8|225.2|224.9|224.9|224.8|59000
1694527200000|2023-09-12 14:00:00|224.8|224.7|224.8|224.6|224.9|224.7|224.7|224.5|58487
1694527500000|2023-09-12 14:05:00|224.7|224.5|224.8|224.6|224.8|224.7|224.5|224.3|26505
1694527800000|2023-09-12 14:10:00|224.7|224.7|225|224.8|225.1|225|224.7|224.6|21233
1694528100000|2023-09-12 14:15:00|224.9|224.7|225|224.9|225|224.9|224.7|224.5|26343
1694528400000|2023-09-12 14:20:00|225.2|225|224.8|224.7|225.2|225|224.8|224.7|33033
1694528700000|2023-09-12 14:25:00|224.7|224.6|224.4|224.3|224.7|224.6|224.3|224.2|22908
1694529000000|2023-09-12 14:30:00|224.3|224.2|224.8|224.6|224.8|224.6|224.3|224.2|17183
1694529300000|2023-09-12 14:35:00|224.7|224.7|224.5|224.4|224.8|224.7|224.4|224.2|31918
1694529600000|2023-09-12 14:40:00|224.6|224.3|224.8|224.7|224.9|224.7|224.5|224.3|77600
1694529900000|2023-09-12 14:45:00|224.7|224.6|224.4|224.3|224.8|224.7|224.4|224.3|44610
1694530200000|2023-09-12 14:50:00|224.3|224.2|224.2|224.1|224.3|224.2|224.2|224.1|21175
1694530500000|2023-09-12 14:55:00|224.3|224.2|224.4|224.3|224.5|224.4|224.2|224.2|34647
1694530800000|2023-09-12 15:00:00|224.5|224.4|224.8|224.6|224.8|224.6|224.5|224.3|49122
1694531100000|2023-09-12 15:05:00|224.9|224.7|224.6|224.4|224.9|224.7|224.4|224.3|54492
1694531400000|2023-09-12 15:10:00|224.5|224.3|224.4|224.3|224.6|224.4|224.4|224.3|47787
1694531700000|2023-09-12 15:15:00|224.5|224.2|224.3|224.2|224.5|224.3|224.3|224.2|33312
1694532000000|2023-09-12 15:20:00|224.4||224.3||224.4||224.3||28148
1694532300000|2023-09-12 15:25:00|224.4|224.3|224.2|224|224.4|224.3|224.1|224|47913
1694588400000|2023-09-13 07:00:00|224.4|224.2|224.8|224.5|224.9|224.5|224.4|224.2|167043
1694588700000|2023-09-13 07:05:00|224.6|224.4|225|224.9|225|224.9|224.4|224.2|36414
1694589000000|2023-09-13 07:10:00|225.2|225|225|224.7|225.5|225.4|225|224.7|15017
1694589300000|2023-09-13 07:15:00|224.8|224.8|225.4|225.2|225.5|225.4|224.8|224.7|48145
1694589600000|2023-09-13 07:20:00|225.5|225.3|225.8|225.6|225.9|225.8|225.4|225.2|22809
1694589900000|2023-09-13 07:25:00|225.9|225.7|226.1|225.8|226.1|226|225.7|225.4|46136
1694590200000|2023-09-13 07:30:00|226|225.9|225.6|225.3|226|225.9|225.2|225|85035
1694590500000|2023-09-13 07:35:00|225.5|225.2|225.8|225.5|225.8|225.6|225.5|225.2|15165
1694590800000|2023-09-13 07:40:00|225.7|225.6|225.4|225.2|225.7|225.6|225.3|225|17887
1694591100000|2023-09-13 07:45:00|225.5|225|225.4|225.2|225.5|225.3|225.2|225|33783
1694591400000|2023-09-13 07:50:00|225.5|225.3|225.4|225.2|225.7|225.5|225.4|225.2|20147
1694591700000|2023-09-13 07:55:00|225.3|225.1|225.4|225.2|225.5|225.3|225.2|225.1|12473
1694592000000|2023-09-13 08:00:00|225.5|225.3|226|225.9|226|225.9|225.3|225.1|26825
1694592300000|2023-09-13 08:05:00|226.2|226|226|225.8|226.2|226|225.8|225.6|62059
1694592600000|2023-09-13 08:10:00|226.1|225.9|226.1|225.9|226.2|226|225.8|225.6|24906
1694592900000|2023-09-13 08:15:00|226.2|226|225.8|225.6|226.2|226|225.7|225.5|9169
1694593200000|2023-09-13 08:20:00|225.7|225.5|226|225.8|226|225.8|225.7|225.5|44608
1694593500000|2023-09-13 08:25:00|225.9|225.7|225.9|225.7|226|225.8|225.8|225.7|14580
1694593800000|2023-09-13 08:30:00|226|225.8|225.8|225.6|226|225.8|225.6|225.4|20541
1694594100000|2023-09-13 08:35:00|225.7|225.5|225.4|225.2|225.9|225.7|225.4|225.2|15549
1694594400000|2023-09-13 08:40:00|225.5|225.3|224.9|224.7|225.5|225.3|224.7|224.6|36266
1694594700000|2023-09-13 08:45:00|225|224.8|224.1|223.8|225.1|224.9|224.1|223.8|16247
1694595000000|2023-09-13 08:50:00|224|223.7|224.4|224.2|224.5|224.3|223.9|223.7|42252
1694595300000|2023-09-13 08:55:00|224.6|224.3|224.3|224.2|224.7|224.4|224.2|224|25594
1694595600000|2023-09-13 09:00:00|224.4|224.1|224.4|224.2|224.5|224.3|224.3|224.1|13485
1694595900000|2023-09-13 09:05:00|224.5|224.3|224.6|224.4|224.6|224.4|224.3|224.1|22429
1694596200000|2023-09-13 09:10:00|224.7|224.6|224.6|224.5|224.8|224.6|224.6|224.5|27844
1694596500000|2023-09-13 09:15:00|224.7|224.6|225.2|225|225.2|225|224.7|224.6|234462
1694596800000|2023-09-13 09:20:00|225.1|224.9|225.2|225|225.3|225.1|225|224.9|53829
1694597100000|2023-09-13 09:25:00|225.1||225.1||225.2||225.1||6696
1694597400000|2023-09-13 09:30:00|225.2|224.8|225.4|225.2|225.4|225.2|225|224.8|15236
1694597700000|2023-09-13 09:35:00|225.5|225.3|225.6|225.4|225.6|225.4|225.5|225.3|15306
1694598000000|2023-09-13 09:40:00|225.5|225.5|225.2|225|225.7|225.5|225.2|225|21456
1694598300000|2023-09-13 09:45:00|225.3|224.8|225|224.9|225.3|224.9|224.7|224.6|23388
1694598600000|2023-09-13 09:50:00|225.2|224.8|225.3|225.2|225.5|225.3|225.2|224.8|21509
1694598900000|2023-09-13 09:55:00|225.4|225.1|225.1|225|225.6|225.4|225.1|224.9|16754
1694599200000|2023-09-13 10:00:00|225.2|224.9|224.9|224.7|225.2|224.9|224.7|224.6|14148
1694599500000|2023-09-13 10:05:00|225|224.9|225.1|224.9|225.1|224.9|224.8|224.9|11575
1694599800000|2023-09-13 10:10:00|225.2|225|224.9|224.7|225.2|225|224.9|224.7|132905
1694600100000|2023-09-13 10:15:00|224.8|224.6|224.9|224.7|224.9|224.8|224.8|224.6|14952
1694600400000|2023-09-13 10:20:00|224.8|224.6|224.6|224.4|224.8|224.7|224.6|224.4|1459
1694600700000|2023-09-13 10:25:00|224.5|224.3|224|223.9|224.5|224.3|223.8|223.7|25703
1694601000000|2023-09-13 10:30:00|224.1|224|223.7|223.6|224.3|224.1|223.7|223.6|50094
1694601300000|2023-09-13 10:35:00|223.8|223.7|223.8|223.6|224.2|224|223.8|223.6|20560
1694601600000|2023-09-13 10:40:00|223.7|223.7|224.2|224|224.2|224|223.7|223.7|15298
1694601900000|2023-09-13 10:45:00|224.1|224.1|224.3|224.1|224.4|224.2|224.1|224|46806
1694602200000|2023-09-13 10:50:00|224.2|224|224.3|224.1|224.3|224.2|224.2|224|17848
1694602500000|2023-09-13 10:55:00|224.4|224.2|224.4|224.2|224.4|224.2|224.2|224|7411
1694602800000|2023-09-13 11:00:00|224.2|224|224.1|223.9|224.3|224.1|223.9|223.7|14976
1694603100000|2023-09-13 11:05:00|224|223.7|224|223.8|224.1|223.9|223.9|223.7|11716
1694603400000|2023-09-13 11:10:00|224.1|223.9|223.8|223.6|224.3|224.1|223.7|223.6|9024
1694603700000|2023-09-13 11:15:00|223.7|223.7|223.7|223.6|223.9|223.8|223.7|223.6|15261
1694604000000|2023-09-13 11:20:00|223.6|223.4|223.8|223.7|223.9|223.8|223.5|223.4|9751
1694604300000|2023-09-13 11:25:00|223.9|223.6|223.9|223.7|224|223.8|223.8|223.6|48647
1694604600000|2023-09-13 11:30:00|224|223.8|224.1|223.9|224.1|223.9|223.9|223.8|10930
1694604900000|2023-09-13 11:35:00|224.2|224|224|223.8|224.2|224|224|223.8|34272
1694605200000|2023-09-13 11:40:00|223.9|223.7|224.2|224|224.3|224.2|223.9|223.7|11767
1694605500000|2023-09-13 11:45:00|224.3|224.1|224.2|224|224.3|224.1|224.1|223.9|9058
1694605800000|2023-09-13 11:50:00|224.3|224.1|224.2|224|224.3|224.1|224|223.8|6560
1694606100000|2023-09-13 11:55:00|224.3|224.1|224.3|224.1|224.3|224.2|224.2|224|7030
1694606400000|2023-09-13 12:00:00|224.2|224|224.2|224|224.3|224.1|224.2|224|7819
1694606700000|2023-09-13 12:05:00|224.3|224.2|224.6|224.5|224.6|224.5|224.3|224.2|4817
1694607000000|2023-09-13 12:10:00|224.7|224.6|224.7|224.5|225|224.8|224.6|224.4|17166
1694607300000|2023-09-13 12:15:00|224.8|224.6|224.8|224.7|224.8|224.7|224.6|224.5|12584
1694607600000|2023-09-13 12:20:00|224.9|224.8|225.1|224.9|225.2|225.1|224.9|224.8|7140
1694607900000|2023-09-13 12:25:00|225.2|225|225.2|225|225.3|225.1|225.1|224.9|11789
1694608200000|2023-09-13 12:30:00|225.3|225.1|226|225.7|226|225.8|224.9|224.5|28669
1694608500000|2023-09-13 12:35:00|225.9|225.5|225.5|225.3|226.2|226|225.5|225.2|28651
1694608800000|2023-09-13 12:40:00|225.4|225.2|226.2|226.1|226.2|226.1|225.4|225.2|10556
1694609100000|2023-09-13 12:45:00|226.3|226.2|226.3|226.1|226.5|226.2|226|225.8|43517
1694609400000|2023-09-13 12:50:00|226.2|226|226.1|225.9|226.4|226.1|225.9|225.7|13177
1694609700000|2023-09-13 12:55:00|226.2|226|225.8|225.6|226.2|226|225.8|225.6|60864
1694610000000|2023-09-13 13:00:00|225.7|225.4|225.2|225|225.7|225.4|225.1|224.9|26716
1694610300000|2023-09-13 13:05:00|225.3|225.1|226.1|225.9|226.2|225.9|225.3|225.1|16353
1694610600000|2023-09-13 13:10:00|225.9|226|226|225.8|226|226|225.9|225.7|10808712
1694610900000|2023-09-13 13:15:00|225.9|225.9|225.9|225.7|226|225.9|225.9|225.7|37929
1694611200000|2023-09-13 13:20:00|226|225.8|225.9|225.7|226|225.8|225.6|225.5|14405
1694611500000|2023-09-13 13:25:00|225.8|225.6|225.8|225.6|225.9|225.7|225.8|225.6|27355
1694611800000|2023-09-13 13:30:00|225.9|225.7|225.5|225.4|225.9|225.7|225.4|225.2|70443
1694612100000|2023-09-13 13:35:00|225.6|225.5|225.6|225.5|225.7|225.6|225.5|225.4|18231
1694612400000|2023-09-13 13:40:00|225.5|225.4|225.8|225.7|226|225.8|225.4|225.3|21327
1694612700000|2023-09-13 13:45:00|225.9|225.8|226.4|226.2|226.5|226.4|225.8|225.7|45993
1694613000000|2023-09-13 13:50:00|226.5|226.3|226.1|225.9|226.5|226.3|225.9|225.8|105294
1694613300000|2023-09-13 13:55:00|226.2|226|226.2|226|226.3|226.2|225.9|225.7|62916
1694613600000|2023-09-13 14:00:00|226.1|226.1|226|225.9|226.3|226.2|226|225.9|70797
1694613900000|2023-09-13 14:05:00|225.9|225.8|225.8|225.7|226.1|226|225.7|225.6|36615
1694614200000|2023-09-13 14:10:00|225.7|225.6|225.6|225.5|225.7|225.6|225.5|225.4|20576
1694614500000|2023-09-13 14:15:00|225.5|225.4|225.4|225.3|225.6|225.5|225.3|225.2|27678
1694614800000|2023-09-13 14:20:00|225.5|225.2|225.6|225.5|225.7|225.6|225.4|225.2|26250
1694615100000|2023-09-13 14:25:00|225.7|225.6|225.8|225.6|226|225.8|225.6|225.5|10801793
1694615400000|2023-09-13 14:30:00|225.9|225.7|226|225.8|226.5|226.3|225.8|225.6|48587
1694615700000|2023-09-13 14:35:00|225.9|225.7|225.9|225.8|226|225.8|225.5|225.3|25933
1694616000000|2023-09-13 14:40:00|226|225.7|226|225.9|226|225.9|225.9|225.7|27814
1694616300000|2023-09-13 14:45:00|226.1|226|226.1|225.9|226.5|226.4|226|225.9|60850
1694616600000|2023-09-13 14:50:00|226|226|226.3|226.2|226.4|226.2|226|226|85148
1694616900000|2023-09-13 14:55:00|226.4|226.3|226.8|226.7|226.8|226.7|226.3|226.3|33837
1694617200000|2023-09-13 15:00:00|226.9|226.8|226.5|226.3|226.9|226.8|226.4|226.2|34905
1694617500000|2023-09-13 15:05:00|226.6|226.4|226.4|226.2|226.6|226.5|226.3|226.2|15274
1694617800000|2023-09-13 15:10:00|226.5|226.3|226.5|226.4|226.6|226.4|226.3|226.2|53460
1694618100000|2023-09-13 15:15:00|226.4|226.3|225.9|225.8|226.4|226.3|225.9|225.8|40476
1694618400000|2023-09-13 15:20:00|226|225.7|226|225.8|226|225.9|225.9|225.7|31511
1694618700000|2023-09-13 15:25:00|226.1|225.9|226.1|225.9|226.2|226|226|225.9|61179
1694674800000|2023-09-14 07:00:00|224.7|224.1|224.3|224|224.7|224.2|224.1|223.9|65324
1694675100000|2023-09-14 07:05:00|223.9|223.6|223.7|223.6|224.1|223.8|223.6|223.3|128453
1694675400000|2023-09-14 07:10:00|223.9|223.5|224.5|224.2|224.5|224.4|223.8|223.5|87505
1694675700000|2023-09-14 07:15:00|224.4|224|223.9|223.6|224.4|224|223.9|223.6|30432
1694676000000|2023-09-14 07:20:00|223.7|223.5|223.8|223.7|224|223.7|223.2|223|77014
1694676300000|2023-09-14 07:25:00|224|223.6|224.2|224|224.3|224.1|223.8|223.6|13991
1694676600000|2023-09-14 07:30:00|224|223.8|224.2|223.9|224.2|224|223.8|223.7|12050
1694676900000|2023-09-14 07:35:00|223.9|224|224.1|223.9|224.3|224.1|223.9|223.8|21571
1694677200000|2023-09-14 07:40:00|224|223.8|223.6|223.3|224|223.8|223.5|223.2|57168
1694677500000|2023-09-14 07:45:00|223.5|223.2|224.4|224.2|224.4|224.2|223.5|223.2|13921
1694677800000|2023-09-14 07:50:00|224.2|224|224|223.8|224.2|224|223.9|223.8|25307
1694678100000|2023-09-14 07:55:00|223.8|223.6|224|223.8|224.2|224.1|223.8|223.6|92839
1694678400000|2023-09-14 08:00:00|223.9|223.9|223.9|223.7|224.2|224|223.9|223.6|18419
1694678700000|2023-09-14 08:05:00|224|223.9|223.9|223.7|224|223.9|223.7|223.6|13383
1694679000000|2023-09-14 08:10:00|223.8|223.6|223.7|223.5|224|223.8|223.4|223.3|34696
1694679300000|2023-09-14 08:15:00|223.6|223.3|223.6|223.4|223.7|223.5|223.4|223.3|20276
1694679600000|2023-09-14 08:20:00|223.5|223.3|223.3|223.2|223.5|223.3|223.2|223|36404
1694679900000|2023-09-14 08:25:00|223.2|223.1|223.5|223.3|223.5|223.3|222.9|222.7|37279
1694680200000|2023-09-14 08:30:00|223.4|223.2|223.3|223.1|223.4|223.2|223.1|222.9|22583
1694680500000|2023-09-14 08:35:00|223.2|223.2|223.7|223.5|223.8|223.6|223.2|223.2|52268
1694680800000|2023-09-14 08:40:00|223.6|223.4|224|223.8|224|223.8|223.6|223.4|102315
1694681100000|2023-09-14 08:45:00|223.9|223.7|224|223.9|224.1|223.9|223.9|223.7|44944
1694681400000|2023-09-14 08:50:00|223.9|223.8|223.9|223.7|223.9|223.8|223.6|223.5|38191
1694681700000|2023-09-14 08:55:00|223.8|223.6|223.9|223.8|224|223.8|223.7|223.6|11415
1694682000000|2023-09-14 09:00:00|223.8|223.6|224|223.8|224|223.8|223.7|223.5|6861
1694682300000|2023-09-14 09:05:00|223.9|223.7|223.9|223.7|224|223.9|223.8|223.7|17655
1694682600000|2023-09-14 09:10:00|223.8|223.6|223.9|223.8|224|223.8|223.7|223.5|20666
1694682900000|2023-09-14 09:15:00|223.8|223.7|223.8|223.6|223.8|223.8|223.8|223.6|15816
1694683200000|2023-09-14 09:20:00|224|223.7|224|223.8|224|223.9|223.9|223.6|39451
1694683500000|2023-09-14 09:25:00|224.5|223.9|224.2|224.1|224.5|224.3|224.2|223.9|9171
1694683800000|2023-09-14 09:30:00|224.4|224.2|224.2|224.1|224.4|224.2|224.1|224|21476
1694684100000|2023-09-14 09:35:00|224.3|224.2|224.3|224.1|224.4|224.2|224.2|224|14896
1694684400000|2023-09-14 09:40:00|224.2|224|224.2|224.1|224.3|224.2|224.1|224|15792
1694684700000|2023-09-14 09:45:00|224.3|224|224.3|224.1|224.4|224.3|224.2|224|24538
1694685000000|2023-09-14 09:50:00|224.2|224|224.4|224.2|224.4|224.2|224.2|224|9514
1694685300000|2023-09-14 09:55:00|224.3|224.3|224.3|224.2|224.4|224.3|224.2|224.1|5793
1694685600000|2023-09-14 10:00:00|224.4|224.1|224.4|224.3|224.4|224.3|224.2|224.1|35001
1694685900000|2023-09-14 10:05:00|224.5|224.2|224.6|224.5|224.6|224.5|224.4|224.2|18214
1694686200000|2023-09-14 10:10:00|224.8|224.4|224.6|224.5|224.8|224.6|224.6|224.4|12237
1694686500000|2023-09-14 10:15:00|224.5|224.4|224.6|224.4|224.7|224.5|224.5|224.3|8755
1694686800000|2023-09-14 10:20:00|224.5|224.5|224.2|224|224.5|224.5|224.2|224|36757
1694687100000|2023-09-14 10:25:00|224.1|224.1|224.1|223.9|224.1|224.1|224|223.9|12725
1694687400000|2023-09-14 10:30:00|224|223.8|224.3|224.2|224.3|224.2|224|223.8|11915
1694687700000|2023-09-14 10:35:00|224.2|224|224.3|224.1|224.4|224.2|224.2|224|10160
1694688000000|2023-09-14 10:40:00|224.4|224.2|224.2|224.1|224.5|224.4|224.2|224.1|24720
1694688300000|2023-09-14 10:45:00|224.3|224|224.2|224.1|224.3|224.2|224.2|224|19305
1694688600000|2023-09-14 10:50:00|224.3|224.2|224.1|224|224.3|224.2|224.1|224|17648
1694688900000|2023-09-14 10:55:00|224.2|224.1|224.3|224.1|224.3|224.1|224.1|224|37725
1694689200000|2023-09-14 11:00:00|224.2|224|224.9|224.8|224.9|224.8|224.1|224|18873
1694689500000|2023-09-14 11:05:00|225|224.7|224.9|224.7|225|224.8|224.8|224.7|17975
1694689800000|2023-09-14 11:10:00|224.8|224.8|224.5|224.3|225|224.8|224.5|224.3|14706
1694690100000|2023-09-14 11:15:00|224.4|224.4|224.4|224.2|224.5|224.4|224.3|224.2|19980
1694690400000|2023-09-14 11:20:00|224.3|224.1|224.3|224.2|224.4|224.2|224|223.9|22460
1694690700000|2023-09-14 11:25:00|224.2|224.1|223.8|223.6|224.2|224.1|223.7|223.5|14887
1694691000000|2023-09-14 11:30:00|223.9|223.7|223.9|223.8|224|223.9|223.8|223.6|9434
1694691300000|2023-09-14 11:35:00|224|223.9|223.6|223.4|224|223.9|223.6|223.4|49644
1694691600000|2023-09-14 11:40:00|223.5|223.5|223.7|223.5|223.7|223.5|223.5|223.3|18669
1694691900000|2023-09-14 11:45:00|223.6|223.4|223.6|223.5|223.7|223.5|223.5|223.4|26117
1694692200000|2023-09-14 11:50:00|223.7|223.4|223.4|223.2|223.7|223.4|223.3|223.2|10953
1694692500000|2023-09-14 11:55:00|223.5|223.3|223.5|223.3|223.7|223.5|223.5|223.3|11812
1694692800000|2023-09-14 12:00:00|223.4|223.2|223.6|223.5|223.6|223.5|223.3|223.2|17125
1694693100000|2023-09-14 12:05:00|223.7|223.4|223.7|223.6|223.8|223.7|223.5|223.4|13943
1694693400000|2023-09-14 12:10:00|223.8|223.7|223.8|223.6|223.9|223.8|223.7|223.5|79748
1694693700000|2023-09-14 12:15:00|223.7|223.5|223.9|223.7|224.1|223.9|223.7|223.5|29166
1694694000000|2023-09-14 12:20:00|223.8|223.8|223.6|223.4|223.9|223.8|223.5|223.4|159598
1694694300000|2023-09-14 12:25:00|223.5|223.5|223.6|223.5|224|223.8|223.5|223.4|19084
1694694600000|2023-09-14 12:30:00|223.7|223.4|223.9|223.7|223.9|223.8|223.3|223|33701
1694694900000|2023-09-14 12:35:00|223.8|223.5|223.9|223.8|223.9|223.8|223.4|223.2|25505
1694695200000|2023-09-14 12:40:00|224|223.9|224.4|224.2|224.7|224.5|224|223.9|26001
1694695500000|2023-09-14 12:45:00|224.3|224.1|224.2|224.1|224.4|224.3|224.1|224|19978
1694695800000|2023-09-14 12:50:00|224.1|224|224.5|224.3|224.6|224.5|224|223.9|23704
1694696100000|2023-09-14 12:55:00|224.6|224.4|224.2|224.1|224.6|224.4|224.2|224.1|24025
1694696400000|2023-09-14 13:00:00|224.3|224.2|223.9|223.8|224.4|224.2|223.6|223.4|48715
1694696700000|2023-09-14 13:05:00|224|223.9|224.1|224|224.2|224.1|223.9|223.8|29627
1694697000000|2023-09-14 13:10:00|224.2|223.9|224|223.8|224.3|224.2|223.8|223.6|28964
1694697300000|2023-09-14 13:15:00|224.1|223.9|224.3|224.1|224.4|224.2|224|223.9|57603
1694697600000|2023-09-14 13:20:00|224.4|224.2|224|223.9|224.8|224.7|224|223.9|45926
1694697900000|2023-09-14 13:25:00|224.1|224|224.3|224.2|224.4|224.2|224.1|223.9|18157
1694698200000|2023-09-14 13:30:00|224.4|224.3|224.6|224.5|224.9|224.7|224.3|224.2|53234
1694698500000|2023-09-14 13:35:00|224.5|224.4|224.7|224.6|224.9|224.7|224.5|224.4|31869
1694698800000|2023-09-14 13:40:00|224.8|224.5|225|224.9|225|224.9|224.6|224.5|41345
1694699100000|2023-09-14 13:45:00|224.9|224.8|225|224.8|225|224.9|224.8|224.7|66055
1694699400000|2023-09-14 13:50:00|224.9|224.9|224.7|224.6|225.3|225.1|224.7|224.6|28893
1694699700000|2023-09-14 13:55:00|224.6|224.5|225.5|225.3|225.5|225.3|224.4|224.3|33166
1694700000000|2023-09-14 14:00:00|225.4|225.2|225.1|225|225.5|225.3|225.1|225|34903
1694700300000|2023-09-14 14:05:00|225.2|225.1|225.2|225.1|225.6|225.5|225.2|225.1|48188
1694700600000|2023-09-14 14:10:00|225.1|225|225.8|225.7|225.9|225.7|225|224.9|1009080
1694700900000|2023-09-14 14:15:00|225.7|225.6|225.4|225.2|225.7|225.6|225.3|225.2|55670
1694701200000|2023-09-14 14:20:00|225.3|225.1|225.5|225.4|225.6|225.5|225.2|225.1|40314
1694701500000|2023-09-14 14:25:00|225.4|225.3|225.4|225.2|225.4|225.3|225|224.9|26487
1694701800000|2023-09-14 14:30:00|225.3|225.3|225.2|225.1|225.4|225.3|225.1|225|959248
1694702100000|2023-09-14 14:35:00|225.3|225.2|225.4|225.3|225.6|225.4|225.2|225.1|47167
1694702400000|2023-09-14 14:40:00|225.5|225.2|225.4|225.3|225.5|225.3|225.2|225|46347
1694702700000|2023-09-14 14:45:00|225.5|225.2|225.6|225.4|225.7|225.6|225.5|225.2|68648
1694703000000|2023-09-14 14:50:00|225.5|225.5|225.9|225.8|226.1|226|225.5|225.5|50666
1694703300000|2023-09-14 14:55:00|226|225.9|226.2|226.1|226.2|226.1|225.9|225.8|42830
1694703600000|2023-09-14 15:00:00|226.3|226.2|226.2|226.1|226.4|226.2|226|225.9|35346
1694703900000|2023-09-14 15:05:00|226.1|226|226.1|226|226.3|226.1|226|225.9|86871
1694704200000|2023-09-14 15:10:00|226|225.9|226.3|226.1|226.3|226.1|225.8|225.6|281823
1694704500000|2023-09-14 15:15:00|226.2|226.2|226.2|226.1|226.4|226.2|226|225.8|65117
1694704800000|2023-09-14 15:20:00|226.3|226.2|226.6|226.4|226.7|226.5|226.3|226.2|94773
1694705100000|2023-09-14 15:25:00|226.5|226.3|226.3|226.1|226.6|226.4|226.2|226|544739
1694761200000|2023-09-15 07:00:00|227.1|226.6|228.1|227.9|229.4|229.1|227.1|226.6|292523
1694761500000|2023-09-15 07:05:00|227.9|227.5|228.6|228.4|229|228.8|227.9|227.5|121607
1694761800000|2023-09-15 07:10:00|228.7|228.5|229.8|229.6|230|229.7|228.7|228.5|43324
1694762100000|2023-09-15 07:15:00|229.7|229.7|230.6|230.4|230.9|230.7|229.7|229.5|274924
1694762400000|2023-09-15 07:20:00|230.7|230.5|229.4|229.2|230.7|230.6|229.1|229|273304
1694762700000|2023-09-15 07:25:00|229.3|229.1|229|228.9|229.4|229.1|229|228.9|111454
1694763000000|2023-09-15 07:30:00|228.9|228.8|228.8|228.6|229.4|229.1|228.8|228.6|97278
1694763300000|2023-09-15 07:35:00|228.6|228.5|228.4|228.2|229.2|229|228.4|228.2|59660
1694763600000|2023-09-15 07:40:00|228.3|228.1|228.2|228|228.8|228.7|228.2|228|81013
1694763900000|2023-09-15 07:45:00|228.3|228.1|228.7|228.5|228.8|228.6|228.3|228.1|43518
1694764200000|2023-09-15 07:50:00|229|228.8|229.4|229.2|229.5|229.3|228.7|228.5|57846
1694764500000|2023-09-15 07:55:00|229.5|229.3|229.5|229.3|229.8|229.6|229.5|229.3|93313
1694764800000|2023-09-15 08:00:00|229.6|229.4|229.5|229.4|229.8|229.6|229.4|229.2|34198
1694765100000|2023-09-15 08:05:00|229.4|229.3|229.2|229|230|229.9|228.9|228.7|351518
1694765400000|2023-09-15 08:10:00|229|228.9|229.1|229|229.3|229.2|229|228.8|40184
1694765700000|2023-09-15 08:15:00|229.2|229.1|228.9|228.7|229.2|229.1|228.8|228.7|101181
1694766000000|2023-09-15 08:20:00|229|228.8|229.4|229.2|229.6|229.5|228.8|228.7|39694
1694766300000|2023-09-15 08:25:00|229.3|229.1|229.2|229.1|229.5|229.3|229.2|229.1|75708
1694766600000|2023-09-15 08:30:00|229.3|229.2|230|229.8|230.1|229.9|229.3|229.2|46504
1694766900000|2023-09-15 08:35:00|230.1|229.9|229.8|229.6|230.1|230|229.8|229.6|30002
1694767200000|2023-09-15 08:40:00|229.9|229.7|229.9|229.7|229.9|229.8|229.7|229.6|25027
1694767500000|2023-09-15 08:45:00|229.8|229.6|230.3|230.2|230.4|230.2|229.8|229.6|37341
1694767800000|2023-09-15 08:50:00|230.2|230.1|230.7|230.6|230.8|230.6|230.1|230|45420
1694768100000|2023-09-15 08:55:00|230.8|230.5|230.8|230.6|230.9|230.8|230.5|230.4|168679
1694768400000|2023-09-15 09:00:00|230.7|230.7|231.1|230.9|231.2|231|230.7|230.6|127625
1694768700000|2023-09-15 09:05:00|231|230.8|231.2|231.1|231.2|231.1|230.9|230.8|89098
1694769300000|2023-09-15 09:15:00|230.8|230.6|231|230.9|231.5|231.4|230.8|230.6|63907
1694769600000|2023-09-15 09:20:00|230.9|230.8|231|230.8|231|230.9|230.9|230.8|38496
1694769900000|2023-09-15 09:25:00|230.9|231|231.1|231|231.2|231|230.9|230.8|191195
1694770200000|2023-09-15 09:30:00|231|230.8|230.9|230.8|231.1|230.9|230.8|230.6|120424
1694770500000|2023-09-15 09:35:00|231|230.7|231.1|230.9|231.1|231|231|230.7|72767
1694770800000|2023-09-15 09:40:00|231.2|231|230.4|230.2|231.2|231.1|230.4|230.2|65112
1694771100000|2023-09-15 09:45:00|230.3|230.1|230.3|230.1|230.5|230.4|230.1|229.9|70088
1694771400000|2023-09-15 09:50:00|230.4|230.2|230.7|230.6|230.9|230.7|230|229.9|317110
1694771700000|2023-09-15 09:55:00|230.8|230.4|230.2|230.1|230.8|230.6|230|229.9|167406
1694772000000|2023-09-15 10:00:00|230.1|230|229.5|229.3|230.1|230|229.5|229.3|110652
1694772300000|2023-09-15 10:05:00|229.6|229.4|229.6|229.4|229.7|229.6|229.6|229.4|44656
1694772600000|2023-09-15 10:10:00|229.7|229.6|229.9|229.7|229.9|229.7|229.7|229.5|59554
1694772900000|2023-09-15 10:15:00|230|229.8|230.6|230.5|230.6|230.5|230|229.7|47898
1694773200000|2023-09-15 10:20:00|230.7|230.4|231.3|231.1|231.4|231.2|230.7|230.4|56376
1694773500000|2023-09-15 10:25:00|231.4|231.2|231|230.9|231.4|231.2|231|230.9|102532
1694773800000|2023-09-15 10:30:00|230.7|230.6|230|229.8|230.9|230.7|230|229.8|43158
1694774100000|2023-09-15 10:35:00|229.9|229.7|229.7|229.5|230.1|229.9|229.5|229.3|31274
1694774400000|2023-09-15 10:40:00|229.6|229.4|229.8|229.6|229.9|229.8|229.5|229.4|55063
1694774700000|2023-09-15 10:45:00|229.7|229.5|229.9|229.7|229.9|229.8|229.6|229.4|22639
1694775000000|2023-09-15 10:50:00|230|229.8|230|229.9|230.1|230|230|229.8|46225
1694775300000|2023-09-15 10:55:00|230.1|229.8|230.1|229.9|230.1|229.9|230|229.8|32007
1694775600000|2023-09-15 11:00:00|230|229.8|230.2|230|230.3|230.2|229.8|229.7|40249
1694775900000|2023-09-15 11:05:00|230.3|230.1|230.4|230.2|230.5|230.3|230.2|230|30359
1694776200000|2023-09-15 11:10:00|230.5|230.3|230.5|230.4|230.6|230.5|230.3|230.2|34813
1694776500000|2023-09-15 11:15:00|230.4|230.3|229.7|229.5|230.5|230.3|229.6|229.4|49159
1694776800000|2023-09-15 11:20:00|229.6|229.6|229.6|229.4|229.7|229.6|229.6|229.4|39499
1694777100000|2023-09-15 11:25:00|229.7|229.5|229.6|229.5|229.7|229.6|229.5|229.4|42123
1694777400000|2023-09-15 11:30:00|229.5|229.4|229.5|229.4|229.6|229.5|229.4|229.3|25784
1694777700000|2023-09-15 11:35:00|229.4|229.3|229.5|229.3|229.5|229.4|229.3|229.2|45096
1694778000000|2023-09-15 11:40:00|229.4|229.4|229.2|229.1|229.4|229.4|229.2|229.1|82906
1694778300000|2023-09-15 11:45:00|229.1|229|229.2|229|229.2|229.1|229.1|229|47545
1694778600000|2023-09-15 11:50:00|229.3|229.1|229.2|229.1|229.3|229.1|229.2|229.1|15661
1694778900000|2023-09-15 11:55:00|229|228.9|229|228.8|229|228.9|229|228.8|42787
1694779200000|2023-09-15 12:00:00|229.1|228.9|229.4|229.3|229.7|229.6|229.1|228.8|45737
1694779500000|2023-09-15 12:05:00|229.5|229.2|229.6|229.4|229.6|229.4|229.5|229.2|32617
1694779800000|2023-09-15 12:10:00|229.5|229.5|229.3|229.2|229.6|229.5|229.3|229.2|28598
1694780100000|2023-09-15 12:15:00|229.2|229.1|229|228.9|229.2|229.1|229|228.9|14975
1694780400000|2023-09-15 12:20:00|229.1|228.8|228.8|228.7|229.1|228.8|228.8|228.7|23394
1694780700000|2023-09-15 12:25:00|228.9|228.8|229.1|229|229.1|229|228.9|228.8|82477
1694781000000|2023-09-15 12:30:00|229|228.9|228.9|228.8|229.1|228.9|228.9|228.8|36868
1694781300000|2023-09-15 12:35:00|229|229|229|228.9|229.1|229|228.9|228.8|62098
1694781600000|2023-09-15 12:40:00|229.1||229.1||229.1||229||41150
1694781900000|2023-09-15 12:45:00|229|229|228.9|228.8|229|229|228.7|228.6|47166
1694782200000|2023-09-15 12:50:00|228.8|228.6|228.6|228.5|228.8|228.6|228.6|228.5|15989
1694782500000|2023-09-15 12:55:00|228.5|228.4|228.9|228.8|229|228.9|228.4|228.3|47824
1694782800000|2023-09-15 13:00:00|228.8|228.6|229|228.9|229.1|228.9|228.8|228.6|37587
1694783100000|2023-09-15 13:05:00|229.1|228.8|228.7|228.6|229.1|229|228.7|228.6|51868
1694783400000|2023-09-15 13:10:00|228.6|228.5|228.7|228.5|228.7|228.5|228.5|228.4|53376
1694783700000|2023-09-15 13:15:00|228.6|228.6|228.8|228.6|228.8|228.6|228.6|228.5|29817
1694784000000|2023-09-15 13:20:00|228.9|228.8|228.9|228.8|229|228.9|228.9|228.8|39092
1694784300000|2023-09-15 13:25:00|228.8|228.7|228.7|228.5|228.8|228.7|228.6|228.4|25474
1694784600000|2023-09-15 13:30:00|228.8|228.6|228.5|228.3|228.9|228.8|228.3|228.2|63693
1694784900000|2023-09-15 13:35:00|228.3|228.1|228.2|228|228.3|228.1|228.1|228|54756
1694785200000|2023-09-15 13:40:00|228.1|228.1|227.8|227.6|228.1|228.1|227.7|227.6|93270
1694785500000|2023-09-15 13:45:00|227.7|227.7|228.1|228|228.1|228|227.6|227.5|56743
1694785800000|2023-09-15 13:50:00|228|227.9|228.5|228.4|228.5|228.4|228|227.9|63829
1694786100000|2023-09-15 13:55:00|228.8|228.7|228.6|228.4|228.8|228.7|228.6|228.4|59497
1694786400000|2023-09-15 14:00:00|228.7|228.5|228.5|228.3|228.7|228.6|228.5|228.3|95520
1694786700000|2023-09-15 14:05:00|228.6|228.4|228.5|228.4|228.7|228.6|228.4|228.3|24553
1694787000000|2023-09-15 14:10:00|228.6|228.5|228.4|228.3|228.6|228.5|228.2|228.1|49492
1694787300000|2023-09-15 14:15:00|228.3|228.2|227.8|227.7|228.3|228.2|227.6|227.5|56318
1694787600000|2023-09-15 14:20:00|227.7|227.6|228|227.8|228|227.9|227.6|227.5|71539
1694787900000|2023-09-15 14:25:00|228.2|228|228.1|228|228.2|228.1|228|227.9|30282
1694788200000|2023-09-15 14:30:00|227.9|227.9|227.9|227.7|228|227.9|227.8|227.7|36478
1694788500000|2023-09-15 14:35:00|227.8|227.8|228.1|228|228.1|228|227.8|227.7|61233
1694788800000|2023-09-15 14:40:00|228|227.9|227.7|227.5|228.1|228|227.7|227.5|62332
1694789100000|2023-09-15 14:45:00|227.8|227.6|228.1|227.9|228.1|228|227.8|227.5|36232
1694789400000|2023-09-15 14:50:00|228|228|227.8|227.7|228.1|228|227.8|227.7|48412
1694789700000|2023-09-15 14:55:00|227.9|227.8|227.7|227.5|227.9|227.8|227.6|227.5|143016
1694790000000|2023-09-15 15:00:00|227.8|227.6|227.7|227.6|227.9|227.8|227.7|227.6|72413
1694790300000|2023-09-15 15:05:00|227.6|227.5|227.4|227.3|227.6|227.5|227.4|227.3|36170
1694790600000|2023-09-15 15:10:00|227.5|227.4|228|227.9|228|227.9|227.5|227.4|66260
1694790900000|2023-09-15 15:15:00|228.2|228|227.9|227.8|228.2|228.1|227.9|227.7|575599
1694791200000|2023-09-15 15:20:00|228|227.7|227.7|227.6|228|227.7|227.6|227.5|134112
1694791500000|2023-09-15 15:25:00|227.6|227.5|227.9|227.7|228.2|228|227.6|227.5|84905
1695020400000|2023-09-18 07:00:00|227.1|226.6|228|227.7|228.6|228.2|226.6|226.2|109339
1695020700000|2023-09-18 07:05:00|228.3|227.8|227.7|227.4|228.3|228.1|226.9|226.7|112238
1695021000000|2023-09-18 07:10:00|227.8|227.5|228.5|228.3|228.7|228.4|227.6|227.4|136900
1695021300000|2023-09-18 07:15:00|228.4|228.2|228.4|228.2|228.5|228.3|228|227.7|42072
1695021600000|2023-09-18 07:20:00|228.3|228|228.6|228.4|228.6|228.4|228|227.7|46937
1695021900000|2023-09-18 07:25:00|228.5|228.3|227.2|227|228.5|228.3|227.2|227|79576
1695022200000|2023-09-18 07:30:00|227.3|227.1|227.7|227.5|227.9|227.7|227.3|227.1|90657
1695022500000|2023-09-18 07:35:00|227.5|227.4|226.7|226.5|227.5|227.4|226.7|226.5|27546
1695022800000|2023-09-18 07:40:00|226.6|226.4|227|226.8|227|226.9|226.5|226.4|63254
1695023100000|2023-09-18 07:45:00|227.1|226.9|227.1|227|227.4|227.2|226.9|226.7|35211
1695023400000|2023-09-18 07:50:00|227|226.8|225.8|225.7|227|226.8|225.8|225.7|59247
1695023700000|2023-09-18 07:55:00|226|225.8|225.7|225.5|226.2|226.1|225.7|225.5|143381
1695024000000|2023-09-18 08:00:00|225.9|225.7|225.5|225.3|226|225.8|225.4|225.2|57532
1695024300000|2023-09-18 08:05:00|225.4|225.2|225.3|225.1|225.4|225.2|225.1|224.8|14941
1695024600000|2023-09-18 08:10:00|225.6|225.2|226.2|225.9|226.4|226.2|225.6|225.1|70235
1695024900000|2023-09-18 08:15:00|225.9|225.8|225.8|225.6|225.9|225.8|225.6|225.5|74793
1695025200000|2023-09-18 08:20:00|225.7|225.7|225.7|225.5|225.7|225.7|225.6|225.4|20987
1695025500000|2023-09-18 08:25:00|225.6|225.4|225.4|225.2|225.6|225.4|225.4|225.2|19375
1695025800000|2023-09-18 08:30:00|225.3|225.1|225.1|224.9|225.3|225.1|224.9|224.8|18484
1695026100000|2023-09-18 08:35:00|225|224.8|225.4|225.2|225.4|225.2|224.9|224.8|38289
1695026400000|2023-09-18 08:40:00|225.6|225.3|225.1|224.9|225.6|225.4|225.1|224.9|24412
1695026700000|2023-09-18 08:45:00|225|225|224.8|224.6|225|225|224.8|224.6|9152
1695027000000|2023-09-18 08:50:00|224.9|224.7|225|224.8|225|224.8|224.7|224.6|46536
1695027300000|2023-09-18 08:55:00|224.9|224.7|225.3|225.1|225.4|225.2|224.7|224.4|85373
1695027600000|2023-09-18 09:00:00|225.4|225.2|225|224.8|225.4|225.3|224.9|224.7|62487
1695027900000|2023-09-18 09:05:00|224.9|224.7|225.1|224.9|225.2|225.1|224.9|224.7|26410
1695028200000|2023-09-18 09:10:00|225.2|225.1|224.8|224.6|225.3|225.2|224.8|224.6|35083
1695028500000|2023-09-18 09:15:00|224.6|224.5|224.5|224.3|224.8|224.7|224.4|224.2|59777
1695028800000|2023-09-18 09:20:00|224.4|224.1|224.4|224.2|224.4|224.3|224.2|224.1|69101
1695029100000|2023-09-18 09:25:00|224.5|224.3|224.4|224.2|224.5|224.4|224.2|224.1|27345
1695029400000|2023-09-18 09:30:00|224.3|224.1|224.1|223.9|224.4|224.1|224.1|223.9|7492
1695029700000|2023-09-18 09:35:00|223.9|223.8|223.9|223.7|224.1|223.9|223.7|223.6|137712
1695030000000|2023-09-18 09:40:00|224|223.8|224.4|224.1|224.4|224.2|223.9|223.8|12316
1695030300000|2023-09-18 09:45:00|224.6|224.2|224.4|224.2|224.6|224.5|224.4|224.2|17075
1695030600000|2023-09-18 09:50:00|224.3|224.1|224.3|224.1|224.3|224.1|224.3|224.1|11799
1695030900000|2023-09-18 09:55:00|224.2|223.8|224|223.7|224.2|223.8|223.8|223.6|44345
1695031200000|2023-09-18 10:00:00|223.9|223.6|223.9|223.8|223.9|223.8|223.8|223.6|103248
1695031500000|2023-09-18 10:05:00|223.8|223.7|223.8|223.6|224.1|223.9|223.7|223.6|32550
1695031800000|2023-09-18 10:10:00|223.7|223.5|223.8|223.7|223.9|223.7|223.7|223.5|36845
1695032100000|2023-09-18 10:15:00|223.9|223.8|224.4|224.2|224.4|224.2|223.9|223.8|76469
1695032400000|2023-09-18 10:20:00|224.5|224.3|224.7|224.6|224.7|224.6|224.3|224.2|105005
1695032700000|2023-09-18 10:25:00|224.8|224.7|224.6|224.4|224.8|224.7|224.5|224.4|51749
1695033000000|2023-09-18 10:30:00|224.7|224.5|224.9|224.7|224.9|224.7|224.5|224.4|36637
1695033300000|2023-09-18 10:35:00|224.8|224.6|224.5|224.4|224.8|224.6|224.5|224.4|37388
1695033600000|2023-09-18 10:40:00|224.4|224.3|224.4|224.3|224.4|224.4|224.4|224.3|27660
1695033900000|2023-09-18 10:45:00|224.5|224.4|224.4|224.2|224.5|224.4|224.3|224.2|25742
1695034200000|2023-09-18 10:50:00|224.3|224.1|225|224.8|225.4|225.2|224.2|224.1|185737
1695034500000|2023-09-18 10:55:00|225.2|225|225.5|225.3|225.7|225.4|225.2|225|13531
1695034800000|2023-09-18 11:00:00|225.6|225.4|225.6|225.5|225.8|225.6|225.5|225.3|2413
1695035100000|2023-09-18 11:05:00|225.7|225.4|225.5|225.3|225.9|225.7|225.5|225.3|31818
1695035400000|2023-09-18 11:10:00|225.6|225.4|225.5|225.3|225.6|225.4|225.4|225.3|164362
1695035700000|2023-09-18 11:15:00|225.4|225|225.2|225|225.4|225.2|225.1|225|35337
1695036000000|2023-09-18 11:20:00|225|224.9|224.7|224.5|225.1|224.9|224.6|224.5|7154
1695036300000|2023-09-18 11:25:00|224.9|224.7|224.8|224.6|224.9|224.7|224.8|224.6|4253
1695036600000|2023-09-18 11:30:00|224.7|224.5|224.3|224.1|224.8|224.5|224.2|224|172033
1695036900000|2023-09-18 11:35:00|224.2|224.2|224.5|224.4|224.5|224.4|224.2|224.2|72114
1695037200000|2023-09-18 11:40:00|224.4|224.3|223.6|223.5|224.4|224.3|223.6|223.5|39581
1695037500000|2023-09-18 11:45:00|223.8|223.7|223.8|223.6|223.8|223.7|223.7|223.6|141888
1695037800000|2023-09-18 11:50:00|224|223.7|223.5|223.4|224.1|224|223.4|223.3|106663
1695038100000|2023-09-18 11:55:00|223.4|223.3|223.4|223.2|223.4|223.3|223.2|223.1|43356
1695038400000|2023-09-18 12:00:00|223.3|223.1|223.8|223.7|223.8|223.7|223.3|223.1|66254
1695038700000|2023-09-18 12:05:00|224.2|224.1|223.9|223.7|224.2|224.1|223.7|223.6|65330
1695039000000|2023-09-18 12:10:00|224|223.8|224|223.8|224|223.8|223.9|223.8|11926
1695039300000|2023-09-18 12:15:00|224.1|224|223.8|223.7|224.1|224|223.8|223.7|13387
1695039600000|2023-09-18 12:20:00|223.7|223.6|223.4|223.3|223.9|223.7|223.4|223.3|19353
1695039900000|2023-09-18 12:25:00|223.6|223.5|223.7|223.5|224.1|223.9|223.5|223.3|131010
1695040200000|2023-09-18 12:30:00|223.6|223.4|223.5|223.4|223.6|223.5|223.5|223.4|47200
1695040500000|2023-09-18 12:35:00|223.4|223.3|223.2|223|223.4|223.3|223.2|223|30304
1695040800000|2023-09-18 12:40:00|223.1|222.9|222.9|222.8|223.1|222.9|222.9|222.7|63125
1695041100000|2023-09-18 12:45:00|223.1|222.9|223.4|223.3|223.5|223.3|223|222.8|29376
1695041400000|2023-09-18 12:50:00|223.6|223.5|223.5|223.3|223.7|223.6|223.3|223.2|60514
1695041700000|2023-09-18 12:55:00|223.6|223.4|223.5|223.4|223.6|223.4|223.5|223.3|23897
1695042000000|2023-09-18 13:00:00|223.7|223.6|223.5|223.3|223.7|223.6|223.4|223.3|13053
1695042300000|2023-09-18 13:05:00|223.6|223.4|223.3|223.2|223.6|223.5|223.3|223.2|55826
1695042600000|2023-09-18 13:10:00|223.4|223.3|223.2|223.1|223.4|223.3|223.2|223.1|36250
1695042900000|2023-09-18 13:15:00|223.4|223.2|223.3|223.2|223.5|223.4|223.3|223.2|30435
1695043200000|2023-09-18 13:20:00|223.4|223.3|223.2|223|223.4|223.3|223.2|223|67597
1695043500000|2023-09-18 13:25:00|223.3|223.1|223|222.9|223.3|223.2|223|222.9|23000
1695043800000|2023-09-18 13:30:00|222.9|222.8|223|222.8|223|222.8|222.4|222.3|180211
1695044100000|2023-09-18 13:35:00|222.9|222.7|222.5|222.3|223|222.7|222.4|222.2|56636
1695044400000|2023-09-18 13:40:00|222.4|222.4|222.6|222.4|222.6|222.4|222.2|222|84837
1695044700000|2023-09-18 13:45:00|222.7|222.5|222.9|222.7|223|222.8|222.7|222.5|63892
1695045000000|2023-09-18 13:50:00|223|222.8|223.6|223.5|224|223.9|223|222.8|117417
1695045300000|2023-09-18 13:55:00|223.5|223.4|223.6|223.4|223.6|223.5|223.3|223.2|82395
1695045600000|2023-09-18 14:00:00|223.5|223.5|224.2|224|224.4|224.2|223.5|223.4|48220
1695045900000|2023-09-18 14:05:00|224.1|224.1|223.5|223.4|224.2|224.1|223.3|223.2|48497
1695046200000|2023-09-18 14:10:00|223.6|223.3|223.7|223.6|223.9|223.7|223.4|223.3|60732
1695046500000|2023-09-18 14:15:00|223.8|223.7|223.8|223.6|223.9|223.8|223.7|223.6|51326
1695046800000|2023-09-18 14:20:00|223.7|223.7|223.4|223.3|223.8|223.7|223.4|223.3|23550
1695047100000|2023-09-18 14:25:00|223.5|223.4|223.1|223|223.6|223.5|223.1|223|65060
1695047400000|2023-09-18 14:30:00|223.2|223.1|223.4|223.3|223.4|223.3|223.1|223|21625
1695047700000|2023-09-18 14:35:00|223.5|223.4|222.8|222.6|223.6|223.5|222.7|222.6|52111
1695048000000|2023-09-18 14:40:00|222.7|222.7|222.9|222.7|222.9|222.8|222.7|222.6|37046
1695048300000|2023-09-18 14:45:00|222.8|222.9|223|222.9|223.4|223.2|222.8|222.9|54996
1695048600000|2023-09-18 14:50:00|222.9|222.8|222.8|222.7|222.9|222.8|222.8|222.7|39781
1695048900000|2023-09-18 14:55:00|223|222.8|223|222.9|223.1|223|222.9|222.8|45971
1695049200000|2023-09-18 15:00:00|222.9|222.8|222.9|222.8|223.2|223|222.9|222.8|52596
1695049500000|2023-09-18 15:05:00|223|222.7|223.3|223.2|223.4|223.3|223|222.7|41967
1695049800000|2023-09-18 15:10:00|223.4|223.1|223.1|223|223.4|223.2|223.1|222.9|60976
1695050100000|2023-09-18 15:15:00|223|222.9|223.6|223.4|223.7|223.5|223|222.9|71641
1695050400000|2023-09-18 15:20:00|223.7|223.5|223.4|223.3|223.7|223.6|223.4|223.2|38295
1695050700000|2023-09-18 15:25:00|223.3|223.2|223.8|223.6|223.8|223.6|223.3|223.2|72656
1695106800000|2023-09-19 07:00:00|223.6|223|223.4|223.1|224|223.5|223.1|222.8|107502
1695107100000|2023-09-19 07:05:00|223.5|223.2|223|222.8|223.6|223.4|222.8|222.5|77351
1695107400000|2023-09-19 07:10:00|223.1|222.9|224|223.8|224|223.9|223.1|222.8|62393
1695107700000|2023-09-19 07:15:00|224.3|223.9|224.2|224|224.3|224.2|224|223.9|21644
1695108000000|2023-09-19 07:20:00|224.1|223.9|224.7|224.5|224.7|224.6|224.1|223.9|16317
1695108300000|2023-09-19 07:25:00|224.6|224.3|225.1|225|225.8|225.7|224.5|224.3|261137
1695108600000|2023-09-19 07:30:00|225|224.9|225.4|225.2|225.5|225.3|224.9|224.8|73294
1695108900000|2023-09-19 07:35:00|225.3|225.3|225.5|225.4|225.5|225.4|225.2|225.1|32832
1695109200000|2023-09-19 07:40:00|225.6|225.5|225.7|225.5|225.8|225.6|225.5|225.4|57383
1695109500000|2023-09-19 07:45:00|225.6|225.4|225.8|225.7|225.8|225.7|225.5|225.4|34255
1695109800000|2023-09-19 07:50:00|225.9|225.8|226.4|226.3|226.6|226.4|225.9|225.8|33048
1695110100000|2023-09-19 07:55:00|226.3|226.2|226.4|226.2|226.6|226.4|226.3|226.2|39943
1695110400000|2023-09-19 08:00:00|226.5|226.3|226.4|226.3|226.6|226.5|226.3|226.2|33892
1695110700000|2023-09-19 08:05:00|226.5|226.2|226.7|226.6|226.8|226.6|225.9|225.8|247356
1695111000000|2023-09-19 08:10:00|226.6|226.4|226.5|226.4|226.6|226.5|226.3|226.2|25282
1695111300000|2023-09-19 08:15:00|226.4|226.3|225.7|225.6|226.5|226.3|225.7|225.6|48005
1695111600000|2023-09-19 08:20:00|225.6|225.5|225.9|225.8|226.1|226|225.6|225.5|48786
1695111900000|2023-09-19 08:25:00|226|225.9|226|225.9|226.1|225.9|225.8|225.7|53606
1695112200000|2023-09-19 08:30:00|226.1|226|226.1|226|226.4|226.3|226.1|225.9|51166
1695112500000|2023-09-19 08:35:00|226.2|226.1|225.6|225.4|226.3|226.1|225.4|225.3|47608
1695112800000|2023-09-19 08:40:00|225.5|225.1|224.8|224.7|225.5|225.1|224.7|224.6|50661
1695113100000|2023-09-19 08:45:00|224.9|224.6|224.7|224.5|224.9|224.7|224.4|224.3|34654
1695113400000|2023-09-19 08:50:00|224.6|224.4|224.5|224.3|224.7|224.5|224.3|224.2|27584
1695113700000|2023-09-19 08:55:00|224.4|224.4|224.7|224.5|224.7|224.6|224.4|224.4|22394
1695114000000|2023-09-19 09:00:00|224.6|224.6|224.3|224.1|224.6|224.6|224.2|224.1|27007
1695114300000|2023-09-19 09:05:00|224.2|224.2|224.1|223.9|224.3|224.2|224|223.9|18040
1695114600000|2023-09-19 09:10:00|224|224|223.8|223.7|224|224|223.7|223.6|56707
1695114900000|2023-09-19 09:15:00|223.9|223.6|224.6|224.5|224.6|224.5|223.8|223.6|23871
1695115200000|2023-09-19 09:20:00|224.7||224.6||224.7||224.6||8761
1695115500000|2023-09-19 09:25:00|224.7|224.6|224.8|224.6|224.8|224.7|224.7|224.6|9689
1695115800000|2023-09-19 09:30:00|224.7|224.7|224.8|224.6|224.8|224.7|224.7|224.6|12715
1695116100000|2023-09-19 09:35:00|224.7|224.5|224.7|224.6|224.7|224.6|224.4|224.3|27109
1695116400000|2023-09-19 09:40:00|224.8|224.7|225|224.8|225.6|225.4|224.7|224.6|18982
1695116700000|2023-09-19 09:45:00|224.9|224.7|225|224.9|225.1|224.9|224.8|224.7|7333
1695117000000|2023-09-19 09:50:00|225.1|224.8|225.1|224.9|225.1|225|225|224.8|13614
1695117300000|2023-09-19 09:55:00|225|225|225.1|225|225.1|225|225|225|10951
1695117600000|2023-09-19 10:00:00|225|224.9|225.2|225.1|225.2|225.1|225|224.9|23637
1695117900000|2023-09-19 10:05:00|225.3|225.2|225.3|225.1|225.4|225.3|225.2|225.1|13503
1695118200000|2023-09-19 10:10:00||225.2||225.1||225.2||225.1|21438
1695118500000|2023-09-19 10:15:00|225.2|225.2|225.2|225|225.3|225.2|225.2|225|15319
1695118800000|2023-09-19 10:20:00|225.1|225.1|225.1|225|225.1|225.1|225.1|225|7520
1695119100000|2023-09-19 10:25:00|225|224.9|225.2|225.1|225.3|225.2|225|224.9|39156
1695119400000|2023-09-19 10:30:00|225.4|225.3|225.4|225.3|225.6|225.5|225.4|225.3|12468
1695119700000|2023-09-19 10:35:00||225.2||225.2||225.2||225.2|9004
1695120000000|2023-09-19 10:40:00|225.3|225.3|225.5|225.3|225.5|225.4|225.2|225.1|29619
1695120300000|2023-09-19 10:45:00|225.4|225.2|225.3|225.1|225.5|225.2|225.2|225.1|31440
1695120600000|2023-09-19 10:50:00|225.2|225.2|225.1|224.9|225.3|225.2|225.1|224.9|35502
1695120900000|2023-09-19 10:55:00|225|224.8|224.8|224.7|225.1|224.8|224.8|224.7|31567
1695121200000|2023-09-19 11:00:00|224.7|224.6|225|224.9|225|224.9|224.7|224.6|27760
1695121500000|2023-09-19 11:05:00|225.1|225|225.2|225.1|225.2|225.1|225.1|224.9|7014
1695121800000|2023-09-19 11:10:00|225.1|225|225.3|225.2|225.5|225.4|225.1|225|30600
1695122100000|2023-09-19 11:15:00|225.5|225.4|225.5|225.3|225.6|225.4|225.4|225.3|21469
1695122400000|2023-09-19 11:20:00|225.4|225.4|225.6|225.5|225.8|225.6|225.4|225.3|47964
1695122700000|2023-09-19 11:25:00|225.7|225.6|225.5|225.3|225.7|225.6|225.5|225.3|19930
1695123000000|2023-09-19 11:30:00|225.4|225.4|225.5|225.4|225.6|225.4|225.4|225.3|33057
1695123300000|2023-09-19 11:35:00|225.6|225.5|225.6|225.4|225.6|225.5|225.5|225.4|19879
1695123600000|2023-09-19 11:40:00|225.5|225.5|225.6|225.4|225.6|225.5|225.5|225.3|20299
1695123900000|2023-09-19 11:45:00|225.8|225.5|226.1|225.9|226.1|225.9|225.8|225.5|21472
1695124200000|2023-09-19 11:50:00|226|226|226.2|226|226.2|226.1|226|226|13478
1695124500000|2023-09-19 11:55:00|226.1|225.9|226|225.9|226.2|225.9|226|225.9|6941
1695124800000|2023-09-19 12:00:00|225.9|225.8|225.6|225.5|226|225.9|225.6|225.5|141948
1695125100000|2023-09-19 12:05:00|225.7|225.6|225.7|225.6|225.8|225.7|225.7|225.6|16228
1695125400000|2023-09-19 12:10:00|225.6|225.5|225.7|225.5|225.7|225.6|225.5|225.3|17213
1695125700000|2023-09-19 12:15:00|225.6|225.6|225.6|225.4|225.6|225.6|225.6|225.4|23563
1695126000000|2023-09-19 12:20:00|225.5|225.5|225.7|225.6|225.8|225.7|225.5|225.5|8496
1695126300000|2023-09-19 12:25:00|225.6|225.5|225.7|225.6|225.7|225.6|225.6|225.5|8061
1695126600000|2023-09-19 12:30:00|225.8|225.5|225.6|225.5|225.8|225.5|225.6|225.5|101495
1695126900000|2023-09-19 12:35:00|225.5|225.4|225.7|225.5|225.7|225.5|225.5|225.4|9704
1695127200000|2023-09-19 12:40:00|225.8|225.6|225.7|225.5|225.8|225.7|225.7|225.5|24088
1695127500000|2023-09-19 12:45:00|225.6|225.4|225.7|225.6|225.7|225.6|225.5|225.4|38431
1695127800000|2023-09-19 12:50:00|225.6|225.5|225.7|225.6|225.7|225.6|225.6|225.4|36585
1695128100000|2023-09-19 12:55:00|225.6|225.5|225.6|225.5|225.6|225.5|225.6|225.5|33055
1695128400000|2023-09-19 13:00:00|225.3|225.4|225.2|225|225.3|225.5|225.2|225|42962
1695128700000|2023-09-19 13:05:00|225.3|225.1|225.5|225.4|225.5|225.4|225.1|225|1242741
1695129000000|2023-09-19 13:10:00|225.6|225.3|225.2|225.1|225.6|225.3|225.1|225|47008
1695129300000|2023-09-19 13:15:00|225.1|225|225.3|225.1|225.3|225.2|225.1|225|17002
1695129600000|2023-09-19 13:20:00|225.4|225.2|225.5|225.4|225.6|225.5|225.4|225.2|21474
1695129900000|2023-09-19 13:25:00|225.6|225.5|226.1|225.9|226.1|226|225.6|225.5|16979
1695130200000|2023-09-19 13:30:00|226.2|226.1|226.2|226.1|226.5|226.4|226.1|226|55453
1695130500000|2023-09-19 13:35:00|226.1|226|226.2|226.1|226.2|226.1|226|225.9|12834
1695130800000|2023-09-19 13:40:00|226.1|226|225.8|225.7|226.2|226.1|225.7|225.6|25692
1695131100000|2023-09-19 13:45:00|225.9|225.6|225.8|225.7|225.9|225.8|225.7|225.5|24904
1695131400000|2023-09-19 13:50:00|226.1|226|226.1|225.9|226.5|226.4|226.1|225.9|39425
1695131700000|2023-09-19 13:55:00|226|225.8|225.8|225.7|226|225.8|225.6|225.5|15179
1695132000000|2023-09-19 14:00:00|225.7|225.6|225.8|225.7|225.8|225.7|225.6|225.5|32631
1695132300000|2023-09-19 14:05:00|225.9|225.9|225.8|225.7|226.1|225.9|225.8|225.7|34688
1695132600000|2023-09-19 14:10:00|225.7|225.6|225.4|225.3|225.8|225.6|225.4|225.3|17110
1695132900000|2023-09-19 14:15:00|225.3|225.2|225.7|225.6|225.8|225.6|225.3|225.2|28801
1695133200000|2023-09-19 14:20:00|225.8|225.7|225.9|225.7|225.9|225.8|225.8|225.6|16320
1695133500000|2023-09-19 14:25:00|225.8|225.8|226|225.8|226|225.9|225.8|225.7|108148
1695133800000|2023-09-19 14:30:00|225.9|225.7|225.7|225.6|225.9|225.8|225.6|225.5|66850
1695134100000|2023-09-19 14:35:00|225.8|225.7|225.4|225.3|225.9|225.8|225.4|225.3|24018
1695134400000|2023-09-19 14:40:00|225.6|225.5|225.7|225.6|225.8|225.6|225.6|225.5|20511
1695134700000|2023-09-19 14:45:00|225.8|225.7|225.6|225.5|225.8|225.7|225.6|225.4|23130
1695135000000|2023-09-19 14:50:00|225.5|225.4|225.5|225.3|225.6|225.4|225.4|225.3|36115
1695135300000|2023-09-19 14:55:00|225.6|225.4|225.6|225.5|225.7|225.5|225.5|225.4|22181
1695135600000|2023-09-19 15:00:00|225.7|225.4|225.6|225.4|225.7|225.5|225.4|225.3|20701
1695135900000|2023-09-19 15:05:00|225.5|225.5|225.5|225.3|225.6|225.5|225.4|225.3|23765
1695136200000|2023-09-19 15:10:00|225.4|225.1|225.1|225|225.4|225.1|225|224.9|29798
1695136500000|2023-09-19 15:15:00|225|224.9|224.9|224.8|225|224.9|224.8|224.7|40032
1695136800000|2023-09-19 15:20:00|225|224.9|225.2|225.1|225.3|225.1|224.9|224.9|34097
1695137100000|2023-09-19 15:25:00|225.4|225.3|225.7|225.6|225.8|225.7|225.4|225.3|133595
1695106800000|2023-09-19 07:00:00|223.6|223|223.4|223.1|224|223.5|223.1|222.8|107502
1695107100000|2023-09-19 07:05:00|223.5|223.2|223|222.8|223.6|223.4|222.8|222.5|77351
1695107400000|2023-09-19 07:10:00|223.1|222.9|224|223.8|224|223.9|223.1|222.8|62393
1695107700000|2023-09-19 07:15:00|224.3|223.9|224.2|224|224.3|224.2|224|223.9|21644
1695108000000|2023-09-19 07:20:00|224.1|223.9|224.7|224.5|224.7|224.6|224.1|223.9|16317
1695108300000|2023-09-19 07:25:00|224.6|224.3|225.1|225|225.8|225.7|224.5|224.3|261137
1695108600000|2023-09-19 07:30:00|225|224.9|225.4|225.2|225.5|225.3|224.9|224.8|73294
1695108900000|2023-09-19 07:35:00|225.3|225.3|225.5|225.4|225.5|225.4|225.2|225.1|32832
1695109200000|2023-09-19 07:40:00|225.6|225.5|225.7|225.5|225.8|225.6|225.5|225.4|57383
1695109500000|2023-09-19 07:45:00|225.6|225.4|225.8|225.7|225.8|225.7|225.5|225.4|34255
1695109800000|2023-09-19 07:50:00|225.9|225.8|226.4|226.3|226.6|226.4|225.9|225.8|33048
1695110100000|2023-09-19 07:55:00|226.3|226.2|226.4|226.2|226.6|226.4|226.3|226.2|39943
1695110400000|2023-09-19 08:00:00|226.5|226.3|226.4|226.3|226.6|226.5|226.3|226.2|33892
1695110700000|2023-09-19 08:05:00|226.5|226.2|226.7|226.6|226.8|226.6|225.9|225.8|247356
1695111000000|2023-09-19 08:10:00|226.6|226.4|226.5|226.4|226.6|226.5|226.3|226.2|25282
1695111300000|2023-09-19 08:15:00|226.4|226.3|225.7|225.6|226.5|226.3|225.7|225.6|48005
1695111600000|2023-09-19 08:20:00|225.6|225.5|225.9|225.8|226.1|226|225.6|225.5|48786
1695111900000|2023-09-19 08:25:00|226|225.9|226|225.9|226.1|225.9|225.8|225.7|53606
1695112200000|2023-09-19 08:30:00|226.1|226|226.1|226|226.4|226.3|226.1|225.9|51166
1695112500000|2023-09-19 08:35:00|226.2|226.1|225.6|225.4|226.3|226.1|225.4|225.3|47608
1695112800000|2023-09-19 08:40:00|225.5|225.1|224.8|224.7|225.5|225.1|224.7|224.6|50661
1695113100000|2023-09-19 08:45:00|224.9|224.6|224.7|224.5|224.9|224.7|224.4|224.3|34654
1695113400000|2023-09-19 08:50:00|224.6|224.4|224.5|224.3|224.7|224.5|224.3|224.2|27584
1695113700000|2023-09-19 08:55:00|224.4|224.4|224.7|224.5|224.7|224.6|224.4|224.4|22394
1695114000000|2023-09-19 09:00:00|224.6|224.6|224.3|224.1|224.6|224.6|224.2|224.1|27007
1695114300000|2023-09-19 09:05:00|224.2|224.2|224.1|223.9|224.3|224.2|224|223.9|18040
1695114600000|2023-09-19 09:10:00|224|224|223.8|223.7|224|224|223.7|223.6|56707
1695114900000|2023-09-19 09:15:00|223.9|223.6|224.6|224.5|224.6|224.5|223.8|223.6|23871
1695115200000|2023-09-19 09:20:00|224.7||224.6||224.7||224.6||8761
1695115500000|2023-09-19 09:25:00|224.7|224.6|224.8|224.6|224.8|224.7|224.7|224.6|9689
1695115800000|2023-09-19 09:30:00|224.7|224.7|224.8|224.6|224.8|224.7|224.7|224.6|12715
1695116100000|2023-09-19 09:35:00|224.7|224.5|224.7|224.6|224.7|224.6|224.4|224.3|27109
1695116400000|2023-09-19 09:40:00|224.8|224.7|225|224.8|225.6|225.4|224.7|224.6|18982
1695116700000|2023-09-19 09:45:00|224.9|224.7|225|224.9|225.1|224.9|224.8|224.7|7333
1695117000000|2023-09-19 09:50:00|225.1|224.8|225.1|224.9|225.1|225|225|224.8|13614
1695117300000|2023-09-19 09:55:00|225|225|225.1|225|225.1|225|225|225|10951
1695117600000|2023-09-19 10:00:00|225|224.9|225.2|225.1|225.2|225.1|225|224.9|23637
1695117900000|2023-09-19 10:05:00|225.3|225.2|225.3|225.1|225.4|225.3|225.2|225.1|13503
1695118200000|2023-09-19 10:10:00||225.2||225.1||225.2||225.1|21438
1695118500000|2023-09-19 10:15:00|225.2|225.2|225.2|225|225.3|225.2|225.2|225|15319
1695118800000|2023-09-19 10:20:00|225.1|225.1|225.1|225|225.1|225.1|225.1|225|7520
1695119100000|2023-09-19 10:25:00|225|224.9|225.2|225.1|225.3|225.2|225|224.9|39156
1695119400000|2023-09-19 10:30:00|225.4|225.3|225.4|225.3|225.6|225.5|225.4|225.3|12468
1695119700000|2023-09-19 10:35:00||225.2||225.2||225.2||225.2|9004
1695120000000|2023-09-19 10:40:00|225.3|225.3|225.5|225.3|225.5|225.4|225.2|225.1|29619
1695120300000|2023-09-19 10:45:00|225.4|225.2|225.3|225.1|225.5|225.2|225.2|225.1|31440
1695120600000|2023-09-19 10:50:00|225.2|225.2|225.1|224.9|225.3|225.2|225.1|224.9|35502
1695120900000|2023-09-19 10:55:00|225|224.8|224.8|224.7|225.1|224.8|224.8|224.7|31567
1695121200000|2023-09-19 11:00:00|224.7|224.6|225|224.9|225|224.9|224.7|224.6|27760
1695121500000|2023-09-19 11:05:00|225.1|225|225.2|225.1|225.2|225.1|225.1|224.9|7014
1695121800000|2023-09-19 11:10:00|225.1|225|225.3|225.2|225.5|225.4|225.1|225|30600
1695122100000|2023-09-19 11:15:00|225.5|225.4|225.5|225.3|225.6|225.4|225.4|225.3|21469
1695122400000|2023-09-19 11:20:00|225.4|225.4|225.6|225.5|225.8|225.6|225.4|225.3|47964
1695122700000|2023-09-19 11:25:00|225.7|225.6|225.5|225.3|225.7|225.6|225.5|225.3|19930
1695123000000|2023-09-19 11:30:00|225.4|225.4|225.5|225.4|225.6|225.4|225.4|225.3|33057
1695123300000|2023-09-19 11:35:00|225.6|225.5|225.6|225.4|225.6|225.5|225.5|225.4|19879
1695123600000|2023-09-19 11:40:00|225.5|225.5|225.6|225.4|225.6|225.5|225.5|225.3|20299
1695123900000|2023-09-19 11:45:00|225.8|225.5|226.1|225.9|226.1|225.9|225.8|225.5|21472
1695124200000|2023-09-19 11:50:00|226|226|226.2|226|226.2|226.1|226|226|13478
1695124500000|2023-09-19 11:55:00|226.1|225.9|226|225.9|226.2|225.9|226|225.9|6941
1695124800000|2023-09-19 12:00:00|225.9|225.8|225.6|225.5|226|225.9|225.6|225.5|141948
1695125100000|2023-09-19 12:05:00|225.7|225.6|225.7|225.6|225.8|225.7|225.7|225.6|16228
1695125400000|2023-09-19 12:10:00|225.6|225.5|225.7|225.5|225.7|225.6|225.5|225.3|17213
1695125700000|2023-09-19 12:15:00|225.6|225.6|225.6|225.4|225.6|225.6|225.6|225.4|23563
1695126000000|2023-09-19 12:20:00|225.5|225.5|225.7|225.6|225.8|225.7|225.5|225.5|8496
1695126300000|2023-09-19 12:25:00|225.6|225.5|225.7|225.6|225.7|225.6|225.6|225.5|8061
1695126600000|2023-09-19 12:30:00|225.8|225.5|225.6|225.5|225.8|225.5|225.6|225.5|101495
1695126900000|2023-09-19 12:35:00|225.5|225.4|225.7|225.5|225.7|225.5|225.5|225.4|9704
1695127200000|2023-09-19 12:40:00|225.8|225.6|225.7|225.5|225.8|225.7|225.7|225.5|24088
1695127500000|2023-09-19 12:45:00|225.6|225.4|225.7|225.6|225.7|225.6|225.5|225.4|38431
1695127800000|2023-09-19 12:50:00|225.6|225.5|225.7|225.6|225.7|225.6|225.6|225.4|36585
1695128100000|2023-09-19 12:55:00|225.6|225.5|225.6|225.5|225.6|225.5|225.6|225.5|33055
1695128400000|2023-09-19 13:00:00|225.3|225.4|225.2|225|225.3|225.5|225.2|225|42962
1695128700000|2023-09-19 13:05:00|225.3|225.1|225.5|225.4|225.5|225.4|225.1|225|1242741
1695129000000|2023-09-19 13:10:00|225.6|225.3|225.2|225.1|225.6|225.3|225.1|225|47008
1695129300000|2023-09-19 13:15:00|225.1|225|225.3|225.1|225.3|225.2|225.1|225|17002
1695129600000|2023-09-19 13:20:00|225.4|225.2|225.5|225.4|225.6|225.5|225.4|225.2|21474
1695129900000|2023-09-19 13:25:00|225.6|225.5|226.1|225.9|226.1|226|225.6|225.5|16979
1695130200000|2023-09-19 13:30:00|226.2|226.1|226.2|226.1|226.5|226.4|226.1|226|55453
1695130500000|2023-09-19 13:35:00|226.1|226|226.2|226.1|226.2|226.1|226|225.9|12834
1695130800000|2023-09-19 13:40:00|226.1|226|225.8|225.7|226.2|226.1|225.7|225.6|25692
1695131100000|2023-09-19 13:45:00|225.9|225.6|225.8|225.7|225.9|225.8|225.7|225.5|24904
1695131400000|2023-09-19 13:50:00|226.1|226|226.1|225.9|226.5|226.4|226.1|225.9|39425
1695131700000|2023-09-19 13:55:00|226|225.8|225.8|225.7|226|225.8|225.6|225.5|15179
1695132000000|2023-09-19 14:00:00|225.7|225.6|225.8|225.7|225.8|225.7|225.6|225.5|32631
1695132300000|2023-09-19 14:05:00|225.9|225.9|225.8|225.7|226.1|225.9|225.8|225.7|34688
1695132600000|2023-09-19 14:10:00|225.7|225.6|225.4|225.3|225.8|225.6|225.4|225.3|17110
1695132900000|2023-09-19 14:15:00|225.3|225.2|225.7|225.6|225.8|225.6|225.3|225.2|28801
1695133200000|2023-09-19 14:20:00|225.8|225.7|225.9|225.7|225.9|225.8|225.8|225.6|16320
1695133500000|2023-09-19 14:25:00|225.8|225.8|226|225.8|226|225.9|225.8|225.7|108148
1695133800000|2023-09-19 14:30:00|225.9|225.7|225.7|225.6|225.9|225.8|225.6|225.5|66850
1695134100000|2023-09-19 14:35:00|225.8|225.7|225.4|225.3|225.9|225.8|225.4|225.3|24018
1695134400000|2023-09-19 14:40:00|225.6|225.5|225.7|225.6|225.8|225.6|225.6|225.5|20511
1695134700000|2023-09-19 14:45:00|225.8|225.7|225.6|225.5|225.8|225.7|225.6|225.4|23130
1695135000000|2023-09-19 14:50:00|225.5|225.4|225.5|225.3|225.6|225.4|225.4|225.3|36115
1695135300000|2023-09-19 14:55:00|225.6|225.4|225.6|225.5|225.7|225.5|225.5|225.4|22181
1695135600000|2023-09-19 15:00:00|225.7|225.4|225.6|225.4|225.7|225.5|225.4|225.3|20701
1695135900000|2023-09-19 15:05:00|225.5|225.5|225.5|225.3|225.6|225.5|225.4|225.3|23765
1695136200000|2023-09-19 15:10:00|225.4|225.1|225.1|225|225.4|225.1|225|224.9|29798
1695136500000|2023-09-19 15:15:00|225|224.9|224.9|224.8|225|224.9|224.8|224.7|40032
1695136800000|2023-09-19 15:20:00|225|224.9|225.2|225.1|225.3|225.1|224.9|224.9|34097
1695137100000|2023-09-19 15:25:00|225.4|225.3|225.7|225.6|225.8|225.7|225.4|225.3|133595
1695193200000|2023-09-20 07:00:00|227.3|226.5|226.9|226.6|227.5|227.1|226.6|226.4|169941
1695193500000|2023-09-20 07:05:00|226.6|226.4|226.6|226.4|226.6|226.4|226.1|225.8|46011
1695193800000|2023-09-20 07:10:00|226.8|226.5|226.8|226.6|227.1|226.9|226.5|226.3|1043005
1695194100000|2023-09-20 07:15:00|226.6|226.5|226.9|226.7|226.9|226.7|226.6|226.4|83519
1695194400000|2023-09-20 07:20:00|227|226.8|227.8|227.6|227.9|227.6|227|226.8|29322
1695194700000|2023-09-20 07:25:00|227.7|227.5|227.6|227.4|227.9|227.7|227.6|227.4|419960
1695195000000|2023-09-20 07:30:00|227.5|227.5|227.5|227.3|227.7|227.5|227.3|227.2|17290
1695195300000|2023-09-20 07:35:00|227.4|227.2|228|227.8|228|227.8|227.4|227.1|8464
1695195600000|2023-09-20 07:40:00|227.9|227.9|227.2|227|227.9|227.9|227.2|227|230261
1695195900000|2023-09-20 07:45:00|227.1|226.8|226.6|226.4|227.3|227.1|226.6|226.4|27345
1695196200000|2023-09-20 07:50:00|226.7|226.5|226.7|226.5|226.8|226.6|226.3|226.1|37282
1695196500000|2023-09-20 07:55:00|226.8|226.6|227.1|226.8|227.1|226.9|226.8|226.5|41491
1695196800000|2023-09-20 08:00:00|227|226.7|227.5|227.3|227.6|227.4|226.9|226.7|46031
1695197100000|2023-09-20 08:05:00|227.4|227.2|227.5|227.3|227.7|227.4|227.4|227.2|63705
1695197400000|2023-09-20 08:10:00|227.6|227.4|227.5|227.2|227.9|227.6|227.2|227.1|447339
1695197700000|2023-09-20 08:15:00|227.8|227.6|228.8|228.6|228.9|228.8|227.8|227.6|74919
1695198000000|2023-09-20 08:20:00|228.7|228.7|228.6|228.4|228.7|228.7|228.4|228.3|44009
1695198300000|2023-09-20 08:25:00|228.5|228.3|228.4|228.2|228.8|228.7|228.4|228.2|79079
1695198600000|2023-09-20 08:30:00|228.3|228.1|228.7|228.5|228.8|228.6|228.3|228.1|64284
1695198900000|2023-09-20 08:35:00|228.6|228.4|228.8|228.6|228.8|228.7|228.5|228.4|32893
1695199200000|2023-09-20 08:40:00|228.7|228.5|228.7|228.5|228.7|228.5|228.6|228.5|281261
1695199500000|2023-09-20 08:45:00|228.8|228.7|228.5|228.4|228.8|228.7|228.5|228.4|52997
1695199800000|2023-09-20 08:50:00|228.6|228.5|228.6|228.5|228.7|228.6|228.6|228.5|55125
1695200100000|2023-09-20 08:55:00|228.7|228.6|228.9|228.8|228.9|228.8|228.7|228.6|320753
1695200400000|2023-09-20 09:00:00|229|228.9|229|228.9|229.2|229|228.9|228.8|90061
1695200700000|2023-09-20 09:05:00|229.1|229|228.6|228.5|229.1|229|228.6|228.5|27803
1695201000000|2023-09-20 09:10:00|228.5|228.4|228.2|228.1|228.6|228.5|228.2|228.1|22033
1695201300000|2023-09-20 09:15:00|228.1|228|227.9|227.7|228.1|228.1|227.8|227.7|27512
1695201600000|2023-09-20 09:20:00|227.8|227.6|227.4|227.3|227.8|227.7|227.3|227.1|31421
1695201900000|2023-09-20 09:25:00|227.3|227.2|227.1|227|227.3|227.2|226.8|226.7|17468
1695202200000|2023-09-20 09:30:00|227.2|226.9|227.6|227.5|227.6|227.5|227.2|226.9|19026
1695202500000|2023-09-20 09:35:00|227.7|227.6|227.5|227.4|227.7|227.6|227.5|227.4|121276
1695202800000|2023-09-20 09:40:00|227.6|227.3|227.4|227.3|227.6|227.3|227.4|227.2|25758
1695203100000|2023-09-20 09:45:00|227.3|227.2|227.2|227.1|227.5|227.4|227.2|227|21761
1695203400000|2023-09-20 09:50:00|227.3|227.2|227.1|227|227.3|227.2|227.1|227|17942
1695203700000|2023-09-20 09:55:00|227.2|226.9|227.1|226.9|227.2|227|227.1|226.9|14087
1695204000000|2023-09-20 10:00:00|227|226.8|227.1|226.9|227.1|226.9|226.9|226.8|13972
1695204300000|2023-09-20 10:05:00|227.2|227|226.9|226.8|227.2|227.1|226.9|226.7|30734
1695204600000|2023-09-20 10:10:00|227|226.9|227|226.8|227.1|227|227|226.8|18853
1695204900000|2023-09-20 10:15:00|226.9|226.9|226.5|226.3|227|226.9|226.5|226.3|26229
1695205200000|2023-09-20 10:20:00|226.6|226.4|226.9|226.8|226.9|226.8|226.6|226.4|10202
1695205500000|2023-09-20 10:25:00|227|226.9|226.9|226.8|227|226.9|226.9|226.8|11881
1695205800000|2023-09-20 10:30:00|226.8|226.7|226.6|226.5|226.8|226.7|226.6|226.5|29163
1695206100000|2023-09-20 10:35:00|226.7|226.6|226.7|226.5|226.8|226.6|226.7|226.5|13414
1695206400000|2023-09-20 10:40:00|226.6|226.4|226.3|226.1|226.6|226.4|226.2|226.1|32967
1695206700000|2023-09-20 10:45:00|226.2|226|226.3|226.2|226.3|226.2|226.2|226|48444
1695207000000|2023-09-20 10:50:00|226.4|226.3|226.3|226.1|226.5|226.4|225.9|225.7|44387
1695207300000|2023-09-20 10:55:00|226.2|226|226.8|226.6|226.8|226.6|226.1|226|34342
1695207600000|2023-09-20 11:00:00|226.9|226.7|226.6|226.4|227.1|227|226.6|226.4|47980
1695207900000|2023-09-20 11:05:00|226.5|226.5|226.5|226.3|226.7|226.5|226.5|226.3|24625
1695208200000|2023-09-20 11:10:00|226.4|226.2|226.2|226|226.5|226.2|226.1|226|19154
1695208500000|2023-09-20 11:15:00|226.3|226.1|226.5|226.3|226.5|226.3|226.3|226|9384
1695208800000|2023-09-20 11:20:00|226.3|226.2|226.4|226.2|226.4|226.3|226.3|226.1|28365
1695209100000|2023-09-20 11:25:00|226.5|226.3|226.7|226.5|226.7|226.5|226.4|226.3|78961
1695209400000|2023-09-20 11:30:00|226.8|226.6|226.8|226.6|226.9|226.7|226.8|226.6|18524
1695209700000|2023-09-20 11:35:00|226.3|226.1|225.4|225.3|226.3|226.2|225.1|225|132052
1695210000000|2023-09-20 11:40:00|226.2|226|225.5|225.3|226.3|226.1|225.4|225.3|40709
1695210300000|2023-09-20 11:45:00|225.4|225.2|225.4|225.3|225.4|225.3|225.2|225.1|43742
1695210600000|2023-09-20 11:50:00|225.3|225.2|225.2|225.1|225.3|225.2|225.2|225.1|22308
1695210900000|2023-09-20 11:55:00|225.3|225.2|224.9|224.7|225.4|225.3|224.7|224.5|60162
1695211200000|2023-09-20 12:00:00|225|224.8|225.1|224.9|225.3|225.1|225|224.8|30151
1695211500000|2023-09-20 12:05:00|224.9|224.7|224.3|224.1|224.9|224.8|224.1|224|468224
1695211800000|2023-09-20 12:10:00|224.1|224|224.2|224.1|224.3|224.1|224|223.9|180294
1695212100000|2023-09-20 12:15:00|224.3|224.2|224.3|224.2|224.4|224.3|224.2|224.1|26928
1695212400000|2023-09-20 12:20:00|224.1|224|223.9|223.8|224.1|224|223.9|223.8|19652
1695212700000|2023-09-20 12:25:00|223.8|223.7|223.6|223.4|223.9|223.8|223.5|223.4|34004
1695213000000|2023-09-20 12:30:00|223.5|223.5|223.7|223.6|223.7|223.6|223.5|223.4|54795
1695213300000|2023-09-20 12:35:00|224.1|223.5|224.2|224|224.2|224|224.1|223.5|37137
1695213600000|2023-09-20 12:40:00|224.5|224.1|224.5|224.3|224.6|224.5|224.4|224|39551
1695213900000|2023-09-20 12:45:00|224.6|224.4|224.4|224.3|224.6|224.5|224.4|224.3|53044
1695214200000|2023-09-20 12:50:00|224.3|224.2|224.2|224.1|224.3|224.2|224.1|224|42904
1695214500000|2023-09-20 12:55:00|224.1|224|224.3|224.1|224.3|224.2|224.1|224|9824069
1695214800000|2023-09-20 13:00:00|224.2|224.2|224.1|224|224.2|224.2|224.1|224|29404
1695215100000|2023-09-20 13:05:00|224.2|224.1|224.1|224|224.3|224.1|224.1|224|15545
1695215400000|2023-09-20 13:10:00|224.3|224.1|224.7|224.5|224.7|224.6|224.3|224.1|34672
1695215700000|2023-09-20 13:15:00|224.6|224.4|224.6|224.5|224.7|224.6|224.5|224.4|57999
1695216000000|2023-09-20 13:20:00|224.8|224.7|224.9|224.8|224.9|224.8|224.8|224.7|40274
1695216300000|2023-09-20 13:25:00|225|225|225.7|225.6|225.9|225.7|224.9|224.9|80003
1695216600000|2023-09-20 13:30:00|225.8|225.7|226|225.9|226.1|226|225.8|225.7|49099
1695216900000|2023-09-20 13:35:00|226.1|225.8|225.9|225.8|226.1|225.8|225.7|225.6|34837
1695217200000|2023-09-20 13:40:00|225.8|225.6|225.8|225.7|225.9|225.7|225.6|225.5|29781
1695217500000|2023-09-20 13:45:00|225.9|225.8|225.8|225.7|226|225.9|225.8|225.7|26167
1695217800000|2023-09-20 13:50:00|225.7|225.6|226|225.9|226|225.9|225.6|225.5|33509
1695218100000|2023-09-20 13:55:00|226.1|226|226|225.9|226.1|226|226|225.9|134303
1695218400000|2023-09-20 14:00:00|225.9|225.8|225.9|225.8|226.1|226|225.9|225.7|74905
1695218700000|2023-09-20 14:05:00|226|225.7|226.2|226.1|226.3|226.2|226|225.7|74154
1695219000000|2023-09-20 14:10:00|226.1|226|225.4|225.3|226.1|226|225.4|225.2|65778
1695219300000|2023-09-20 14:15:00|225.3|225.2|224.8|224.7|225.3|225.2|224.7|224.6|51289
1695219600000|2023-09-20 14:20:00|224.7|224.6|224.9|224.8|225|224.9|224.7|224.6|48343
1695219900000|2023-09-20 14:25:00|||||||||15987
1695220200000|2023-09-20 14:30:00|224.8|224.6|224.5|224.4|224.8|224.7|224.5|224.3|32535
1695220500000|2023-09-20 14:35:00|224.3|224.3|224.7|224.5|224.9|224.8|224.3|224.1|407537
1695220800000|2023-09-20 14:40:00|224.6|224.6|224.7|224.6|224.7|224.6|224.6|224.5|15970
1695221100000|2023-09-20 14:45:00|224.8|224.7|224.4|224.3|224.8|224.7|224.4|224.3|45980
1695221400000|2023-09-20 14:50:00|224.5|224.4|224.5|224.4|224.5|224.4|224.4|224.4|31506
1695221700000|2023-09-20 14:55:00|224.6|224.5|224.5|224.4|224.6|224.5|224.5|224.4|35391
1695222000000|2023-09-20 15:00:00|224.4|224.3|224.1|224|224.4|224.3|224.1|224|25842
1695222300000|2023-09-20 15:05:00|223.9|223.7|224.2|224|224.2|224|223.9|223.7|74815
1695222600000|2023-09-20 15:10:00|224.4|224.1|224.1|224|224.4|224.3|224.1|224|43699
1695222900000|2023-09-20 15:15:00|224|223.9|223.8|223.7|224|223.9|223.8|223.6|471209
1695223200000|2023-09-20 15:20:00|223.9|223.8|224.1|224|224.2|224.1|223.9|223.8|59282
1695223500000|2023-09-20 15:25:00|224|223.9|224.2|224|224.2|224.1|224|223.9|143908
1695279600000|2023-09-21 07:00:00|223.5|223.1|222.7|222.4|223.9|223.5|222.2|222|98071
1695279900000|2023-09-21 07:05:00|222.9|222.5|223.7|223.4|224|223.9|222.9|222.5|60886
1695280200000|2023-09-21 07:10:00|223.9|223.5|223|222.8|223.9|223.8|222.8|222.7|25581
1695280500000|2023-09-21 07:15:00|222.9|222.7|222.9|222.7|223.2|223.1|222.7|222.6|62527
1695280800000|2023-09-21 07:20:00|222.8|222.6|222.8|222.6|223|222.8|222.7|222.5|66954
1695281100000|2023-09-21 07:25:00|222.7|222.5|222.8|222.6|222.8|222.7|222.7|222.5|30528
1695281400000|2023-09-21 07:30:00|222.9|222.8|223.4|223.3|224|223.7|222.8|222.6|56299
1695281700000|2023-09-21 07:35:00|223.3|223.2|223.4|223.2|223.6|223.5|223.2|223.1|26541
1695282000000|2023-09-21 07:40:00|223.3|223.1|223.5|223.3|223.6|223.4|222.9|222.8|54012
1695282300000|2023-09-21 07:45:00|223.6|223.4|223.3|223.1|223.7|223.6|223.3|223.1|41848
1695282600000|2023-09-21 07:50:00|223.2|223|223|222.9|223.4|223.3|223|222.9|20305
1695282900000|2023-09-21 07:55:00|222.9|222.8|222.6|222.5|222.9|222.8|222.6|222.5|95620
1695283200000|2023-09-21 08:00:00|222.3|222.2|222.2|222.1|222.6|222.5|222.1|222|54824
1695283500000|2023-09-21 08:05:00|222.3|222.2|222.4|222.2|222.5|222.4|222.2|222.1|56750
1695283800000|2023-09-21 08:10:00|222.5|222.3|221.7|221.5|222.5|222.3|221.5|221.3|126210
1695284100000|2023-09-21 08:15:00|221.6|221.6|221.6|221.4|222|221.9|221.5|221.4|272141
1695284400000|2023-09-21 08:20:00|221.7|221.5|221.7|221.5|221.8|221.7|221.6|221.5|50038
1695284700000|2023-09-21 08:25:00|221.6|221.9|222.2|222|222.2|222|221.6|221.9|53636
1695285000000|2023-09-21 08:30:00|222.1|221.9|221.8|221.7|222.1|222|221.8|221.7|45180
1695285300000|2023-09-21 08:35:00|221.7|221.6|221.7|221.6|221.8|221.7|221.7|221.6|42808
1695285600000|2023-09-21 08:40:00|221.8|221.7|221.5|221.4|221.8|221.7|221.5|221.4|45156
1695285900000|2023-09-21 08:45:00|221.4|221.3|221.4|221.3|221.5|221.4|221.4|221.3|55968
1695286200000|2023-09-21 08:50:00|221.3|221.2|221.2|221.1|221.3|221.2|221.2|221.1|36997
1695286500000|2023-09-21 08:55:00|221.1|221|220.9|220.8|221.1|221.1|220.9|220.8|94823
1695286800000|2023-09-21 09:00:00|221|220.9|221.2|221|221.2|221.1|220.8|220.7|27339
1695287100000|2023-09-21 09:05:00|221.1|221.1|221.2|221.1|221.2|221.1|221.1|221|30524
1695287400000|2023-09-21 09:10:00|221.1|221|221|220.9|221.1|221|221|220.9|30234
1695287700000|2023-09-21 09:15:00|220.9|220.8|220.8|220.6|220.9|220.8|220.8|220.6|25604
1695288000000|2023-09-21 09:20:00|220.7|220.5|220.9|220.8|220.9|220.8|220.7|220.5|47606
1695288300000|2023-09-21 09:25:00|221|220.9|221.2|221.1|221.2|221.1|221|220.9|19005
1695288600000|2023-09-21 09:30:00|221.1|220.9|221.5|221.4|221.5|221.4|221|220.9|50785
1695288900000|2023-09-21 09:35:00|221.4|221.3|221.4|221.2|221.6|221.4|221.3|221.2|81835
1695289200000|2023-09-21 09:40:00|221.3|221.3|221.5|221.3|221.5|221.4|221.3|221.1|14168
1695289500000|2023-09-21 09:45:00|221.7|221.4|221.4|221.3|221.7|221.6|221.4|221.3|63148
1695289800000|2023-09-21 09:50:00|221.3|221.2|221.1|221|221.3|221.3|221|220.9|51759
1695290100000|2023-09-21 09:55:00|221|220.9|220.8|220.6|221|220.9|220.8|220.6|42918
1695290400000|2023-09-21 10:00:00|220.7|220.5|221.1|220.9|221.1|220.9|220.7|220.5|20717
1695290700000|2023-09-21 10:05:00|221|220.8|220.8|220.6|221|220.8|220.7|220.5|28927
1695291000000|2023-09-21 10:10:00|220.9|220.7|220.9|220.7|220.9|220.8|220.8|220.7|29867
1695291300000|2023-09-21 10:15:00|220.8|220.8|220.7|220.5|220.9|220.8|220.6|220.5|36788
1695291600000|2023-09-21 10:20:00|220.6|220.6|220.4|220.2|220.6|220.6|220.3|220.2|57531
1695291900000|2023-09-21 10:25:00|220.2|220|220.6|220.4|220.6|220.4|220.1|219.9|71316
1695292200000|2023-09-21 10:30:00|220.5|220.5|220.5|220.3|220.7|220.5|220.4|220.2|20594
1695292500000|2023-09-21 10:35:00|220.4|220.2|220.3|220.1|220.4|220.3|220.2|220.1|33171
1695292800000|2023-09-21 10:40:00|220.4|220.2|220.4|220.3|220.4|220.3|220.3|220.1|28860
1695293100000|2023-09-21 10:45:00|220.5|220.4|220.4|220.3|220.5|220.4|220.4|220.3|51790
1695293400000|2023-09-21 10:50:00|220.3|220.2|220.4|220.3|220.4|220.3|220.2|220.1|51237
1695293700000|2023-09-21 10:55:00|220.5|220.4|220.5|220.3|220.5|220.4|220.4|220.3|26326
1695294000000|2023-09-21 11:00:00|220.6|220.4|221.2|221.1|221.5|221.4|220.6|220.4|256024
1695294300000|2023-09-21 11:05:00|221.3|221.2|221.2|221.1|221.5|221.4|220.9|220.8|115451
1695294600000|2023-09-21 11:10:00|221.4|221.3|220.7|220.5|221.4|221.3|220.7|220.5|49497
1695294900000|2023-09-21 11:15:00|220.6|220.4|220.9|220.8|221.2|221|220.5|220.4|177884
1695295200000|2023-09-21 11:20:00|220.8|220.7|220.9|220.7|220.9|220.8|220.7|220.5|47558
1695295500000|2023-09-21 11:25:00|220.8|220.8|220.9|220.7|220.9|220.8|220.8|220.7|26478
1695295800000|2023-09-21 11:30:00|220.8|220.8|220.9|220.7|221|220.9|220.8|220.7|25417
1695296100000|2023-09-21 11:35:00|221|220.8|220.9|220.7|221.2|221|220.9|220.7|134348
1695296400000|2023-09-21 11:40:00|220.8|220.8|220.7|220.5|220.8|220.8|220.7|220.5|24254
1695296700000|2023-09-21 11:45:00|220.8|220.6|221.2|221.1|221.4|221.3|220.8|220.6|15397
1695297000000|2023-09-21 11:50:00|221.1|221|220.6|220.5|221.2|221.1|220.6|220.5|34673
1695297300000|2023-09-21 11:55:00|220.7|220.6|220.5|220.4|220.7|220.6|220.5|220.4|9075
1695297600000|2023-09-21 12:00:00|220.6|220.5|221.2|221|221.2|221.1|220.6|220.4|25054
1695297900000|2023-09-21 12:05:00|221.1|221.1|221|220.9|221.1|221.1|221|220.8|24451
1695298200000|2023-09-21 12:10:00|221.1|221|221.1|220.9|221.1|221|221|220.9|20839
1695298500000|2023-09-21 12:15:00|221|221|221|220.8|221.1|221|221|220.8|28835
1695298800000|2023-09-21 12:20:00|220.9|220.7|220.7|220.6|220.9|220.7|220.5|220.4|33449
1695299100000|2023-09-21 12:25:00|220.8|220.7|220.8|220.6|220.9|220.8|220.7|220.6|16857
1695299400000|2023-09-21 12:30:00|220.7|220.5|220.9|220.7|220.9|220.7|220.6|220.5|114455
1695299700000|2023-09-21 12:35:00|221|220.8|221|220.8|221|220.9|220.9|220.8|18246
1695300000000|2023-09-21 12:40:00|220.9|220.9|220.8|220.7|221.1|220.9|220.8|220.7|15599
1695300300000|2023-09-21 12:45:00|220.9|220.8|221.1|221|221.1|221|220.9|220.7|42820
1695300600000|2023-09-21 12:50:00|221|220.9|221.2|221.1|221.2|221.1|220.9|220.8|56824
1695300900000|2023-09-21 12:55:00|221.3|221.2|221.1|221|221.3|221.2|221.1|221|24975
1695301200000|2023-09-21 13:00:00|221.2|221.1|221.1|221|221.2|221.1|221.1|221|35698
1695301500000|2023-09-21 13:05:00|221|220.9|221.6|221.4|221.6|221.4|221|220.9|58237
1695301800000|2023-09-21 13:10:00|221.5|221.5|221.4|221.3|221.8|221.7|221.4|221.3|27507
1695302100000|2023-09-21 13:15:00|221.3|221.2|221.1|221|221.4|221.2|221.1|221|32469
1695302400000|2023-09-21 13:20:00|221|220.9|221.2|221.1|221.2|221.1|221|220.9|55931
1695302700000|2023-09-21 13:25:00|221.3|221.2|221.4|221.3|221.4|221.3|221.3|221.2|80953
1695303000000|2023-09-21 13:30:00|221.5|221.4|221.5|221.4|221.6|221.5|221.4|221.3|64937
1695303300000|2023-09-21 13:35:00|221.4|221.3|221.6|221.5|221.8|221.7|221.4|221.3|50449
1695303600000|2023-09-21 13:40:00|221.7|221.6|221.4|221.3|221.7|221.6|221.3|221.2|25535
1695303900000|2023-09-21 13:45:00|221.3|221.2|221.9|221.7|221.9|221.8|221.3|221.2|50769
1695304200000|2023-09-21 13:50:00|221.8|221.8|222.3|222.1|222.3|222.1|221.8|221.8|22829
1695304500000|2023-09-21 13:55:00|222.2|222|222|221.8|222.3|222.1|222|221.8|35566
1695304800000|2023-09-21 14:00:00|221.8|221.7|222.1|221.9|222.2|222|221.8|221.7|15513
1695305100000|2023-09-21 14:05:00|222|222|222.1|222|222.2|222.1|221.9|221.8|53352
1695305400000|2023-09-21 14:10:00|222.2|222.1|222.1|221.9|222.6|222.5|222|221.9|54270
1695305700000|2023-09-21 14:15:00|222.2|222|222.2|222.1|222.3|222.2|222.2|221.9|38769
1695306000000|2023-09-21 14:20:00|222.3|222|222.2|222.1|222.3|222.2|222.2|222|29180
1695306300000|2023-09-21 14:25:00|222.1|222|222|221.9|222.1|222|222|221.9|33678
1695306600000|2023-09-21 14:30:00|221.9|221.8|222|221.9|222|221.9|221.8|221.7|52464
1695306900000|2023-09-21 14:35:00|221.9|221.8|221.8|221.7|222|221.9|221.7|221.6|3682966
1695307200000|2023-09-21 14:40:00|221.9|221.6|221.5|221.4|221.9|221.8|221.5|221.4|21198
1695307500000|2023-09-21 14:45:00|221.6|221.5|221.6|221.4|221.6|221.5|221.1|221|34275
1695307800000|2023-09-21 14:50:00|221.5|221.5|221.7|221.6|221.7|221.6|221.5|221.5|45345
1695308100000|2023-09-21 14:55:00|221.5|221.4|221.1|221|221.5|221.4|221.1|221|30725
1695308400000|2023-09-21 15:00:00|221.2|221.1|221.1|220.9|221.2|221.1|221|220.9|54938
1695308700000|2023-09-21 15:05:00|221|221|220.9|220.8|221|221|220.9|220.8|99142
1695309000000|2023-09-21 15:10:00|220.8|220.7|220.5|220.4|220.8|220.7|220.5|220.4|22830
1695309300000|2023-09-21 15:15:00|220.4|220.3|221|220.8|221.1|221|220.4|220.3|46543
1695309600000|2023-09-21 15:20:00|220.9|220.9|220.7|220.6|221|220.9|220.7|220.6|71375
1695309900000|2023-09-21 15:25:00|220.6|220.5|220.9|220.7|220.9|220.8|220.6|220.5|188418
1695366000000|2023-09-22 07:00:00|219.5|218.8|218.9|218.7|220.6|220.3|218.6|218.2|190197
1695366300000|2023-09-22 07:05:00|219|218.8|218.6|218.4|219|218.8|218.4|218.2|75421
1695366600000|2023-09-22 07:10:00|218.7|218.5|219.8|219.6|219.8|219.6|218.7|218.5|48418
1695366900000|2023-09-22 07:15:00|219.9|219.5|220.7|220.5|221|220.7|219.9|219.5|128864
1695367200000|2023-09-22 07:20:00|220.5|220.3|219.7|219.5|220.5|220.3|219.6|219.5|44004
1695367500000|2023-09-22 07:25:00|219.6|219.4|219.9|219.6|219.9|219.6|219.2|218.9|74082
1695367800000|2023-09-22 07:30:00|220|219.7|219.9|219.7|220.6|220.3|219.9|219.7|61277
1695368100000|2023-09-22 07:35:00|220|219.8|219.6|219.4|220.3|220.2|219.6|219.4|29092
1695368400000|2023-09-22 07:40:00|219.5|219.5|220.7|220.5|220.7|220.6|219.5|219.4|32144
1695368700000|2023-09-22 07:45:00|220.8|220.6|220.8|220.6|221|220.8|220.5|220.3|22976
1695369000000|2023-09-22 07:50:00|220.7|220.5|220.2|220|220.7|220.5|220.1|220|27876
1695369300000|2023-09-22 07:55:00|220|219.8|219.7|219.6|220|219.8|219.7|219.5|14184
1695369600000|2023-09-22 08:00:00|219.8|219.7|219.8|219.6|219.9|219.7|219.4|219.3|29480
1695369900000|2023-09-22 08:05:00|219.6|219.4|219.2|219.1|219.7|219.5|218.9|218.8|29609
1695370200000|2023-09-22 08:10:00|219.1|219|219.6|219.4|219.6|219.4|219.1|218.9|18092
1695370500000|2023-09-22 08:15:00|219.7|219.6|219.6|219.5|219.7|219.6|219.3|219.1|42869
1695370800000|2023-09-22 08:20:00|219.7|219.6|219.5|219.3|219.8|219.6|219.1|219|32422
1695371100000|2023-09-22 08:25:00|219.4|219.2|219.4|219.3|219.4|219.3|219.2|219.1|5616
1695371400000|2023-09-22 08:30:00|219.5|219.2|219.8|219.7|220|219.8|219.4|219.2|95995
1695371700000|2023-09-22 08:35:00|219.7|219.6|219.8|219.7|219.9|219.7|219.5|219.3|20842
1695372000000|2023-09-22 08:40:00|219.7|219.6|219.7|219.6|219.8|219.7|219.7|219.6|46102
1695372300000|2023-09-22 08:45:00|219.8|219.7|219.7|219.5|219.8|219.7|219.6|219.5|16742
1695372600000|2023-09-22 08:50:00|219.8|219.7|220.1|220|220.2|220.1|219.7|219.6|21877
1695372900000|2023-09-22 08:55:00|220|219.9|220.6|220.4|220.6|220.5|220|219.9|18729
1695373200000|2023-09-22 09:00:00|220.5|220.3|220.3|220.1|220.5|220.3|220.2|220.1|9631
1695373500000|2023-09-22 09:05:00|220.2|220|220|219.9|220.3|220.2|220|219.9|74098
1695373800000|2023-09-22 09:10:00|219.9|219.8|220.4|220.2|220.4|220.2|219.9|219.8|17184
1695374100000|2023-09-22 09:15:00|220.3|220.3|220.4|220.3|220.4|220.3|220.3|220.2|27913
1695374400000|2023-09-22 09:20:00|220.3|220.2|220.5|220.4|220.6|220.5|220.3|220.2|20421
1695374700000|2023-09-22 09:25:00|220.6|220.3|220.5|220.4|220.6|220.5|220.4|220.3|13943
1695375000000|2023-09-22 09:30:00|220.4|220.3|220.4|220.3|220.4|220.3|220.3|220.2|12549
1695375300000|2023-09-22 09:35:00|220.6|220.5|221.3|221.1|221.5|221.4|220.6|220.5|90115
1695375600000|2023-09-22 09:40:00|221.4|221.2|221.5|221.3|221.5|221.4|221.3|221.1|11793
1695375900000|2023-09-22 09:45:00|221.6|221.4|221.6|221.4|221.6|221.5|221.2|221.1|26981
1695376200000|2023-09-22 09:50:00|221.7|221.5|221.5|221.4|221.7|221.6|221.5|221.4|7583
1695376500000|2023-09-22 09:55:00|||||||||5847
1695376800000|2023-09-22 10:00:00|221.6|221.5|221.5|221.4|221.7|221.5|221.5|221.3|24463
1695377100000|2023-09-22 10:05:00|221.6|221.5|221.7|221.5|221.9|221.8|221.6|221.4|61450
1695377400000|2023-09-22 10:10:00|221.6|221.6|221.7|221.5|221.7|221.6|221.5|221.3|12128
1695377700000|2023-09-22 10:15:00|221.6|221.6|221.8|221.6|221.8|221.6|221.6|221.5|7028
1695378000000|2023-09-22 10:20:00|221.7|221.5|221.5|221.4|221.7|221.6|221.5|221.4|44423
1695378300000|2023-09-22 10:25:00|221.6|221.5|221.6|221.5|221.6|221.5|221.5|221.4|11115
1695378600000|2023-09-22 10:30:00|221.5|221.4|221.6|221.4|221.6|221.5|221.5|221.4|37556
1695378900000|2023-09-22 10:35:00|221.5|221.5|221.5|221.4|221.6|221.5|221.5|221.4|19085
1695379200000|2023-09-22 10:40:00|221.6|221.5|221.4|221.3|221.6|221.5|221.4|221.3|43393
1695379500000|2023-09-22 10:45:00||221.2||221.3||221.3||221.2|24681
1695379800000|2023-09-22 10:50:00|221.5|221.4|221.1|221|221.5|221.4|221.1|221|44820
1695380100000|2023-09-22 10:55:00|221.2|220.9|221|220.9|221.2|220.9|220.9|220.8|19332
1695380400000|2023-09-22 11:00:00|220.9|220.8|220.7|220.5|220.9|220.8|220.7|220.5|66340
1695380700000|2023-09-22 11:05:00|220.8|220.6|220.8|220.7|220.8|220.7|220.8|220.5|25438
1695381000000|2023-09-22 11:10:00|220.7|220.6|220.9|220.8|221|220.8|220.7|220.6|22977
1695381300000|2023-09-22 11:15:00|221|220.9|221|220.8|221|220.9|220.9|220.8|16278
1695381600000|2023-09-22 11:20:00|221.1|220.9|221.1|221|221.1|221|221.1|220.9|7393
1695381900000|2023-09-22 11:25:00|221.2|221.1|221.1|221|221.2|221.1|221.1|221|6087
1695382200000|2023-09-22 11:30:00|221.2|221.1|221.1|221|221.2|221.1|221|220.9|12700
1695382500000|2023-09-22 11:35:00|221|220.9|220.8|220.7|221|220.9|220.8|220.7|32734
1695382800000|2023-09-22 11:40:00|220.7|220.6|220.6|220.5|220.7|220.6|220.6|220.5|60496
1695383100000|2023-09-22 11:45:00|220.7|220.6|220.9|220.8|220.9|220.8|220.7|220.6|23160
1695383400000|2023-09-22 11:50:00|221|220.7|221.2|221.1|221.2|221.1|221|220.7|12025
1695383700000|2023-09-22 11:55:00|221.1|221|221.1|220.9|221.2|221.1|221.1|220.9|12241
1695384000000|2023-09-22 12:00:00|221.2|221|221.3|221.1|221.3|221.2|221.1|220.9|21078
1695384300000|2023-09-22 12:05:00|221.5|221.2|221.7|221.6|221.7|221.6|221.5|221.1|15453
1695384600000|2023-09-22 12:10:00|221.6|221.5|221.6|221.5|221.6|221.5|221.6|221.5|24023
1695384900000|2023-09-22 12:15:00|221.5|221.4|221.3|221.2|221.5|221.4|221.3|221.2|15664
1695385200000|2023-09-22 12:20:00|221.4|221.3|221.7|221.6|221.7|221.6|221.3|221.2|217147
1695385500000|2023-09-22 12:25:00|221.9|221.7|221.7|221.6|221.9|221.7|221.7|221.6|28116
1695385800000|2023-09-22 12:30:00|221.6|221.5|222.3|222.2|222.6|222.5|221.4|221.3|169738
1695386100000|2023-09-22 12:35:00|222.6|222.1|222.8|222.6|222.8|222.6|222.3|222.1|34821
1695386400000|2023-09-22 12:40:00|222.7|222.9|223|222.9|223|222.9|222.7|222.7|779127
1695386700000|2023-09-22 12:45:00|222.9|222.8|222.9|222.8|223|222.9|222.9|222.8|9323
1695387000000|2023-09-22 12:50:00|222.8|222.7|222.5|222.3|222.9|222.7|222.4|222.3|29745
1695387300000|2023-09-22 12:55:00|222.4|222.4|222.7|222.6|222.7|222.6|222.4|222.4|24227
1695387600000|2023-09-22 13:00:00|222.8|222.7|222.9|222.8|223|222.9|222.8|222.7|24664
1695387900000|2023-09-22 13:05:00|222.8|222.7|222.8|222.6|222.8|222.7|222.6|222.5|26275
1695388200000|2023-09-22 13:10:00|222.7|222.5|222.6|222.4|222.8|222.5|222.6|222.4|19008
1695388500000|2023-09-22 13:15:00|222.7|222.5|222.9|222.7|223.1|222.9|222.7|222.5|69465
1695388800000|2023-09-22 13:20:00|222.8|222.8|222.8|222.7|222.8|222.8|222.8|222.7|17367
1695389100000|2023-09-22 13:25:00|222.7|222.6|222.7|222.6|222.8|222.6|222.6|222.5|27518
1695389400000|2023-09-22 13:30:00|222.8|222.7|222.4|222.2|223.1|222.9|222.3|222.2|57682
1695389700000|2023-09-22 13:35:00|222.5|222.3|222.7|222.5|222.7|222.6|222.5|222.2|84329
1695390000000|2023-09-22 13:40:00|222.6|222.6|222.2|222.1|222.7|222.6|222.1|222|48431
1695390300000|2023-09-22 13:45:00|222.3|222.2|222.7|222.5|222.7|222.6|222.2|222.1|56603
1695390600000|2023-09-22 13:50:00|222.6|222.6|221.9|221.8|222.7|222.6|221.9|221.8|34633
1695390900000|2023-09-22 13:55:00|222|221.9|222.5|222.3|222.5|222.3|221.9|221.8|224149
1695391200000|2023-09-22 14:00:00|222.4|222.4|222.6|222.5|222.8|222.7|222.4|222.3|51674
1695391500000|2023-09-22 14:05:00|222.7|222.6|222.9|222.8|223.1|223|222.7|222.6|47998
1695391800000|2023-09-22 14:10:00|223|222.9|222.8|222.7|223.1|223|222.8|222.7|46395
1695392100000|2023-09-22 14:15:00|222.7|222.6|222.2|222.1|222.7|222.6|222.2|222|38798
1695392400000|2023-09-22 14:20:00|222.3|222.2|223|222.8|223|222.9|222.3|222.2|42239
1695392700000|2023-09-22 14:25:00|222.9|222.7|222.4|222.3|222.9|222.7|222.4|222.3|66383
1695393000000|2023-09-22 14:30:00|222.5|222.4|222.6|222.5|222.6|222.5|222.4|222.3|81257
1695393300000|2023-09-22 14:35:00|222.7|222.4|222.3|222.1|222.7|222.4|222.2|222.1|58455
1695393600000|2023-09-22 14:40:00|222.2|222|222|221.9|222.2|222.1|222|221.9|48577
1695393900000|2023-09-22 14:45:00|221.9|221.8|221.9|221.8|222.1|222|221.8|221.6|75559
1695394200000|2023-09-22 14:50:00|221.8|221.7|222.1|222|222.1|222|221.8|221.7|32299
1695394500000|2023-09-22 14:55:00|222.2|221.9|222.1|221.9|222.2|222|222.1|221.9|105292
1695394800000|2023-09-22 15:00:00|222|222|222.1|221.9|222.1|222|221.9|221.7|46656
1695395100000|2023-09-22 15:05:00|222|222|221.7|221.5|222|222|221.7|221.5|71069
1695395400000|2023-09-22 15:10:00|221.6|221.4|221.1|221|221.6|221.4|221.1|221|100171
1695395700000|2023-09-22 15:15:00|221|220.9|221.5|221.4|221.5|221.4|221|220.9|87278
1695396000000|2023-09-22 15:20:00|221.4|221.3|221.6|221.4|221.6|221.4|221.3|221.2|148564
1695396300000|2023-09-22 15:25:00|221.5|221.5|221.6|221.4|221.8|221.7|221.5|221.3|81488
1695625200000|2023-09-25 07:00:00|221.6|221.1|219.5|219.3|221.6|221.1|219.5|219.3|78590
1695625500000|2023-09-25 07:05:00|219.3|219.1|219.7|219.5|219.8|219.5|219.1|218.8|89872
1695625800000|2023-09-25 07:10:00|219.6|219.3|219.1|218.9|219.6|219.3|219.1|218.9|24591
1695626100000|2023-09-25 07:15:00|219|218.8|219.1|218.9|219.2|219|218.7|218.6|68567
1695626400000|2023-09-25 07:20:00|219|218.8|218.8|218.6|219|218.8|218.5|218.3|61015
1695626700000|2023-09-25 07:25:00|218.7|218.5|219|218.9|219.1|218.9|218.6|218.5|55233
1695627000000|2023-09-25 07:30:00|219.1|218.8|219.4|219.1|219.6|219.5|218.6|218.4|89339
1695627300000|2023-09-25 07:35:00|219.3|219|219|218.9|219.3|219.1|218.8|218.7|63606
1695627600000|2023-09-25 07:40:00|219.1|219|219.8|219.6|219.8|219.6|219.1|218.9|16915
1695627900000|2023-09-25 07:45:00|219.7|219.5|219.4|219.2|219.9|219.7|219.4|219.2|64710
1695628200000|2023-09-25 07:50:00|219.3|219.3|219.6|219.4|219.6|219.4|219.3|219.2|18691
1695628500000|2023-09-25 07:55:00||219.5||219.5||219.5||219.4|24834
1695628800000|2023-09-25 08:00:00|219.5|219.4|219.5|219.3|219.6|219.4|219.4|219.2|66543
1695629100000|2023-09-25 08:05:00|219.4|219.4|220.2|220|220.2|220.1|219.4|219.4|62726
1695629400000|2023-09-25 08:10:00|220.1|219.9|220.4|220.2|220.4|220.2|220.1|219.9|47042
1695629700000|2023-09-25 08:15:00|220.3|220.3|220.3|220.1|220.4|220.3|220|219.8|60632
1695630000000|2023-09-25 08:20:00|220.2|220|220.1|219.9|220.2|220|219.8|219.6|31629
1695630300000|2023-09-25 08:25:00|220|219.8|220|219.8|220|219.9|219.8|219.7|28719
1695630600000|2023-09-25 08:30:00|219.9|219.7|219.7|219.5|219.9|219.7|219.5|219.4|32436
1695630900000|2023-09-25 08:35:00|219.6|219.4|218.9|218.8|219.6|219.4|218.8|218.7|25637
1695631200000|2023-09-25 08:40:00|218.8|218.7|218.4|218.2|219|218.8|218.3|218.1|95506
1695631500000|2023-09-25 08:45:00|218.5|218.3|219.1|218.9|219.1|218.9|218.3|218.2|93530
1695631800000|2023-09-25 08:50:00|219|218.8|219|218.8|219|218.8|218.6|218.5|19980
1695632100000|2023-09-25 08:55:00|218.9|218.7|218.9|218.8|219|218.8|218.8|218.6|42465
1695632400000|2023-09-25 09:00:00|219|218.7|218.9|218.7|219|218.8|218.7|218.5|75230
1695632700000|2023-09-25 09:05:00|219|218.8|219.4|219.3|219.6|219.4|219|218.8|51928
1695633000000|2023-09-25 09:10:00|219.5|219.2|219.3|219.2|219.5|219.2|219.3|219.1|17723
1695633300000|2023-09-25 09:15:00|219.4|219.3|219.6|219.5|219.6|219.5|219.4|219.3|32225
1695633600000|2023-09-25 09:20:00|219.7|219.6|220.1|219.9|220.1|220|219.7|219.6|29556
1695633900000|2023-09-25 09:25:00|220.2|220|220.1|220|220.4|220.2|220|219.9|19991
1695634200000|2023-09-25 09:30:00|220|219.9|220|219.8|220.1|220|219.9|219.8|44890
1695634500000|2023-09-25 09:35:00|219.9|219.9|219.9|219.7|220.1|219.9|219.9|219.7|55265
1695634800000|2023-09-25 09:40:00|219.8|219.6|219.5|219.3|219.8|219.7|219.4|219.3|57227
1695635100000|2023-09-25 09:45:00|219.4|219.4|219.7|219.6|219.8|219.7|219.4|219.4|37105
1695635400000|2023-09-25 09:50:00|219.8||219.8||219.8||219.8||27747
1695635700000|2023-09-25 09:55:00|219.9|219.7|219.8|219.7|219.9|219.8|219.8|219.6|28400
1695636000000|2023-09-25 10:00:00|219.7|219.6|219.8|219.7|219.8|219.7|219.6|219.5|21170
1695636300000|2023-09-25 10:05:00|219.7|219.6|219.7|219.6|219.7|219.6|219.5|219.4|24082
1695636600000|2023-09-25 10:10:00|219.8|219.5|219.5|219.4|219.8|219.6|219.5|219.3|28947
1695636900000|2023-09-25 10:15:00|219.6|219.3|219.8|219.7|219.8|219.7|219.6|219.3|10964
1695637200000|2023-09-25 10:20:00|219.7|219.6|219.9|219.8|219.9|219.8|219.7|219.6|26273
1695637500000|2023-09-25 10:25:00|220|219.7|219.9|219.7|220|219.8|219.6|219.5|18198
1695637800000|2023-09-25 10:30:00|220|219.8|219.9|219.7|220|219.8|219.8|219.7|32106
1695638100000|2023-09-25 10:35:00|219.8|219.6|219.8|219.7|219.8|219.7|219.6|219.5|60888
1695638400000|2023-09-25 10:40:00|219.9|219.6|219.7|219.6|219.9|219.6|219.7|219.5|17189
1695638700000|2023-09-25 10:45:00|219.8|219.7|219.9|219.8|220|219.9|219.8|219.7|20062
1695639000000|2023-09-25 10:50:00|219.8|219.7|219.9|219.8|220|219.8|219.8|219.7|5648
1695639300000|2023-09-25 10:55:00|220|219.7|219.8|219.7|220|219.9|219.8|219.7|22394
1695639600000|2023-09-25 11:00:00|219.9|219.8|219.9|219.8|220|219.9|219.9|219.7|23427
1695639900000|2023-09-25 11:05:00|220|219.9|220.1|220|220.2|220.1|219.9|219.8|61437
1695640200000|2023-09-25 11:10:00|220|219.9|220|219.9|220|219.9|219.9|219.8|18915
1695640500000|2023-09-25 11:15:00|219.9|219.8|220|219.8|220|219.9|219.9|219.8|20292
1695640800000|2023-09-25 11:20:00|220.1|219.9|220|219.9|220.1|220|220|219.8|23563
1695641100000|2023-09-25 11:25:00|220.1|220|220|219.9|220.1|220|220|219.9|9907
1695641400000|2023-09-25 11:30:00|219.9|219.8|219.6|219.5|220|219.8|219.6|219.5|17225
1695641700000|2023-09-25 11:35:00|219.7|219.6|219.6|219.5|219.7|219.6|219.6|219.5|33990
1695642000000|2023-09-25 11:40:00|219.5|219.4|219.5|219.4|219.6|219.4|219.5|219.4|24197
1695642300000|2023-09-25 11:45:00|219.4|219.3|219.4|219.3|219.5|219.3|219.3|219.2|11754
1695642600000|2023-09-25 11:50:00|219.3|219.2|219.3|219.2|219.4|219.2|219.3|219.2|26866
1695642900000|2023-09-25 11:55:00|219.2|219|219.1|219|219.2|219|219|218.9|27991
1695643200000|2023-09-25 12:00:00|219.3|219.1|219.6|219.4|219.6|219.4|219.3|219.1|38015
1695643500000|2023-09-25 12:05:00|219.7|219.5|219.5|219.4|219.8|219.7|219.5|219.4|15103
1695643800000|2023-09-25 12:10:00|219.4|219.3|218.8|218.6|219.4|219.3|218.8|218.6|27785
1695644100000|2023-09-25 12:15:00|218.9|218.8|218.9|218.8|219|218.8|218.7|218.6|19472
1695644400000|2023-09-25 12:20:00|218.8|218.7|218.7|218.5|218.8|218.7|218.6|218.4|9233
1695644700000|2023-09-25 12:25:00|218.8|218.7|219.4|219.2|219.4|219.3|218.8|218.7|82491
1695645000000|2023-09-25 12:30:00|219.3|219.1|218.9|218.8|219.3|219.1|218.9|218.8|141601
1695645300000|2023-09-25 12:35:00|218.8|218.7|218.9|218.7|218.9|218.8|218.8|218.7|55603
1695645600000|2023-09-25 12:40:00|218.8|218.6|218.9|218.8|218.9|218.8|218.7|218.6|23571
1695645900000|2023-09-25 12:45:00|219|218.9|219|218.8|219|218.9|218.8|218.6|399779
1695646200000|2023-09-25 12:50:00|218.9|218.9|219|218.9|219.1|218.9|218.9|218.8|35820
1695646500000|2023-09-25 12:55:00|218.9|218.8|219.1|218.9|219.1|218.9|218.8|218.7|29162
1695646800000|2023-09-25 13:00:00|219|218.8|219|218.9|219.1|218.9|218.8|218.7|26158
1695647100000|2023-09-25 13:05:00|219.1|219|218.9|218.7|219.1|219|218.8|218.7|29780
1695647400000|2023-09-25 13:10:00|218.8|218.6|218.8|218.6|218.8|218.7|218.5|218.4|28627
1695647700000|2023-09-25 13:15:00|218.9|218.7|218.6|218.5|218.9|218.8|218.4|218.3|48281
1695648000000|2023-09-25 13:20:00|218.5|218.4|218.5|218.4|218.6|218.5|218.4|218.3|38718
1695648300000|2023-09-25 13:25:00|218.6|218.5|218.6|218.5|218.6|218.5|218.4|218.3|22677
1695648600000|2023-09-25 13:30:00|218.7|218.6|218.7|218.5|219|218.9|218.6|218.5|67181
1695648900000|2023-09-25 13:35:00|218.6|218.6|218.8|218.6|218.9|218.8|218.6|218.5|55486
1695649200000|2023-09-25 13:40:00|218.9|218.7|218.9|218.7|219.1|218.9|218.8|218.7|61649
1695649500000|2023-09-25 13:45:00|218.8|218.6|218.6|218.5|218.8|218.7|218.6|218.5|39000
1695649800000|2023-09-25 13:50:00|218.7|218.6|218.8|218.7|219.1|218.9|218.7|218.6|55831
1695650100000|2023-09-25 13:55:00|218.7|218.6|219|218.9|219.4|219.2|218.7|218.6|46975
1695650400000|2023-09-25 14:00:00|219.1|219|219|218.8|219.1|219|218.7|218.6|96022
1695650700000|2023-09-25 14:05:00|218.9|218.9|218.9|218.8|219.1|219|218.9|218.7|48489
1695651000000|2023-09-25 14:10:00|219|218.7|218.8|218.7|219|218.8|218.8|218.7|42957
1695651300000|2023-09-25 14:15:00|218.9|218.6|218.4|218.3|218.9|218.7|218.4|218.3|27771
1695651600000|2023-09-25 14:20:00|218.5|218.2|217.9|217.7|218.5|218.3|217.9|217.7|392565
1695651900000|2023-09-25 14:25:00|217.8|217.6|217.3|217.2|217.9|217.6|217.2|217.1|61665
1695652200000|2023-09-25 14:30:00|217.2|217.1|217.6|217.4|217.6|217.4|217|216.9|97186
1695652500000|2023-09-25 14:35:00|217.5|217.7|217.5|217.4|217.8|217.7|217.4|217.3|34857
1695652800000|2023-09-25 14:40:00|217.4|217.3|217.8|217.7|217.9|217.8|217.2|217.1|72058
1695653100000|2023-09-25 14:45:00|217.9|217.8|217.7|217.6|218.2|218.1|217.7|217.6|255371
1695653400000|2023-09-25 14:50:00|217.6|217.5|217.5|217.4|217.6|217.5|217.3|217.2|73370
1695653700000|2023-09-25 14:55:00|217.4|217.3|217.8|217.7|217.8|217.7|217.4|217.3|79724
1695654000000|2023-09-25 15:00:00|217.9|217.6|217.6|217.5|217.9|217.7|217.6|217.4|52798
1695654300000|2023-09-25 15:05:00|217.8|217.7|218.1|218|218.1|218|217.8|217.6|263244
1695654600000|2023-09-25 15:10:00|218|217.9|218.3|218.2|218.4|218.2|217.9|217.8|101086
1695654900000|2023-09-25 15:15:00|218.2|218.1|218.5|218.4|218.5|218.4|218.2|218|66817
1695655200000|2023-09-25 15:20:00|218.4|218.3|218.9|218.7|219|218.8|218.3|218.2|410526
1695655500000|2023-09-25 15:25:00|219|218.8|219.5|219.3|219.5|219.4|219|218.8|215707
1695711600000|2023-09-26 07:00:00|217.6|217.5|219.2|218.9|219.3|219|217|216.6|94924
1695711900000|2023-09-26 07:05:00|219.6|219.3|219|218.8|220|219.7|218.9|218.6|65714
1695712200000|2023-09-26 07:10:00|218.9|218.5|218.3|218|218.9|218.5|218.2|218|38108
1695712500000|2023-09-26 07:15:00|218.2|218.1|218.9|218.6|218.9|218.6|217.9|217.8|45442
1695712800000|2023-09-26 07:20:00|219|218.7|219.8|219.6|220.2|220|219|218.7|48468
1695713100000|2023-09-26 07:25:00|219.7|219.5|219.2|218.9|219.8|219.7|218.9|218.7|58160
1695713400000|2023-09-26 07:30:00|219.3|219|219.8|219.6|219.8|219.7|219.1|218.9|59650
1695713700000|2023-09-26 07:35:00|220.2|220|220.8|220.5|220.8|220.6|220.2|220|43996
1695714000000|2023-09-26 07:40:00|220.7|220.6|221.7|221.5|221.7|221.5|220.7|220.5|37942
1695714300000|2023-09-26 07:45:00|221.6|221.4|220.6|220.4|221.6|221.4|220.6|220.4|44703
1695714600000|2023-09-26 07:50:00|220.8|220.6|220.4|220.2|220.9|220.8|220.1|220|27424
1695714900000|2023-09-26 07:55:00|220.3|220.1|220.3|220.1|220.5|220.3|220.1|220|52383
1695715200000|2023-09-26 08:00:00|220.5|220.2|220.3|220.1|220.8|220.6|220.2|220.1|80342
1695715500000|2023-09-26 08:05:00|220.6|220.4|220.4|220.2|220.6|220.4|220.1|220|129575
1695715800000|2023-09-26 08:10:00|220.3|220.3|220.4|220.3|220.6|220.5|220.3|220.3|54715
1695716100000|2023-09-26 08:15:00|220.5|220.4|220.7|220.5|221|220.8|220.5|220.4|44225
1695716400000|2023-09-26 08:20:00|220.8|220.6|221.5|221.3|221.7|221.5|220.8|220.6|21813
1695716700000|2023-09-26 08:25:00|221.4|221.2|220.2|220.1|221.5|221.2|220.1|220|87134
1695717000000|2023-09-26 08:30:00|220.1|220|219.9|219.7|220.2|220.1|219.8|219.7|54115
1695717300000|2023-09-26 08:35:00|220|219.8|219.6|219.4|220|219.8|219.5|219.3|25893
1695717600000|2023-09-26 08:40:00|219.5|219.3|219.3|219.2|219.7|219.5|219.2|219.1|22213
1695717900000|2023-09-26 08:45:00|219.2|219.1|219.8|219.6|219.8|219.6|219|218.9|21334
1695718200000|2023-09-26 08:50:00|219.9|219.7|220|219.9|220.1|219.9|219.9|219.7|25627
1695718500000|2023-09-26 08:55:00|220.1|220|220.1|219.9|220.2|220|220|219.9|50859
1695718800000|2023-09-26 09:00:00|220|219.8|220.2|220|220.7|220.4|220|219.8|45755
1695719100000|2023-09-26 09:05:00|220.3|220.1|219.9|219.7|220.6|220.4|219.9|219.7|9777
1695719400000|2023-09-26 09:10:00|219.8|219.8|220|219.9|220|219.9|219.8|219.6|21173
1695719700000|2023-09-26 09:15:00|220.3|220.1|219.8|219.7|220.3|220.1|219.8|219.7|18663
1695720000000|2023-09-26 09:20:00|219.7|219.6|220.1|219.9|220.1|219.9|219.7|219.5|21591
1695720300000|2023-09-26 09:25:00|220|219.8|220|219.9|220.1|219.9|219.7|219.5|17203
1695720600000|2023-09-26 09:30:00|219.9|219.8|220|219.8|220.1|219.9|219.9|219.7|16046
1695720900000|2023-09-26 09:35:00|219.9|219.9|219.9|219.8|220|219.9|219.9|219.8|10754
1695721200000|2023-09-26 09:40:00|219.8|219.7|219.6|219.5|219.9|219.7|219.6|219.5|30176
1695721500000|2023-09-26 09:45:00|219.5|219.4|219.4|219.2|219.6|219.5|219.2|219|35639
1695721800000|2023-09-26 09:50:00|219.3|219.3|219.4|219.2|219.7|219.5|219.3|219.2|164694
1695722100000|2023-09-26 09:55:00|219.3|219.1|219.2|219|219.3|219.2|219.1|219|16111
1695722400000|2023-09-26 10:00:00|219.1|218.9|219.3|219.2|219.3|219.2|218.9|218.8|32519
1695722700000|2023-09-26 10:05:00|219.4|219|219.2|219.1|219.4|219.2|219.2|219|19076
1695723000000|2023-09-26 10:10:00|219.1|219|219|218.8|219.1|219|218.9|218.8|39585
1695723300000|2023-09-26 10:15:00|218.9|218.9|219|218.9|219.1|219|218.9|218.9|17052
1695723600000|2023-09-26 10:20:00|218.9|218.8|219.1|218.9|219.1|218.9|218.8|218.7|10607
1695723900000|2023-09-26 10:25:00|219|219|219.1|219|219.2|219.1|219|218.9|14741
1695724200000|2023-09-26 10:30:00|219.2|218.9|219.4|219.2|219.4|219.2|219|218.9|13179
1695724500000|2023-09-26 10:35:00|219.3|219.1|219.4|219.2|219.4|219.3|219.3|219.1|38094
1695724800000|2023-09-26 10:40:00|219.3|219.1|219.4|219.2|219.4|219.2|219.2|219|10357
1695725100000|2023-09-26 10:45:00|219.3|219.1|219.3|219.1|219.3|219.1|219.3|219.1|9815
1695725400000|2023-09-26 10:50:00|219.2|219|219.2|219|219.2|219|219.1|219|16844
1695725700000|2023-09-26 10:55:00|219.1|219.1|219.5|219.4|219.6|219.4|219.1|218.9|22694
1695726000000|2023-09-26 11:00:00|219.4|219.3|219.4|219.2|219.4|219.3|219.4|219.2|9178
1695726300000|2023-09-26 11:05:00|219.3|219.4|219.5|219.4|219.6|219.4|219.3|219.4|17089
1695726600000|2023-09-26 11:10:00|219.6|219.5|219.8|219.7|219.8|219.7|219.5|219.4|9815
1695726900000|2023-09-26 11:15:00|219.9|219.8|219.8|219.7|220|219.9|219.8|219.7|76588
1695727200000|2023-09-26 11:20:00|220|219.8|219.8|219.7|220|219.9|219.8|219.7|11042
1695727500000|2023-09-26 11:25:00|219.7|219.6|219.9|219.8|220|219.9|219.7|219.6|16224
1695727800000|2023-09-26 11:30:00|219.8|219.7|219.9|219.7|220|219.9|219.8|219.6|25399
1695728100000|2023-09-26 11:35:00|219.8|219.6|219.7|219.6|219.9|219.7|219.7|219.6|25081
1695728400000|2023-09-26 11:40:00|219.8|219.7|219.7|219.5|219.8|219.7|219.7|219.5|16016
1695728700000|2023-09-26 11:45:00|219.6|219.4|219.2|219|219.6|219.4|219.2|219|13329
1695729000000|2023-09-26 11:50:00|219.1|219.1|219.3|219.2|219.4|219.2|219.1|219|18496
1695729300000|2023-09-26 11:55:00|219.4|219.3|219.4|219.2|219.4|219.3|219.4|219.2|4651
1695729600000|2023-09-26 12:00:00|219.3|219.3|219.7|219.5|219.8|219.7|219.3|219.3|23079
1695729900000|2023-09-26 12:05:00|219.6|219.4|219.7|219.5|219.8|219.6|219.4|219.3|21574
1695730200000|2023-09-26 12:10:00|219.6|219.6|219.4|219.2|219.6|219.6|219.4|219.2|16441
1695730500000|2023-09-26 12:15:00|219.3|219.1|219.5|219.3|219.7|219.5|219.3|219.1|12146
1695730800000|2023-09-26 12:20:00|219.4|219.4|219.4|219.2|219.6|219.4|219.3|219.1|9005
1695731100000|2023-09-26 12:25:00|219.3|219.3|219.5|219.4|219.5|219.4|219.3|219.3|10622
1695731400000|2023-09-26 12:30:00|219.4|219.3|219.8|219.6|219.8|219.6|219.4|219.3|30830
1695731700000|2023-09-26 12:35:00|219.9|219.7|219.8|219.7|220|219.8|219.8|219.7|8026
1695732000000|2023-09-26 12:40:00|219.7|219.6|219.7|219.5|219.9|219.7|219.7|219.5|14592
1695732300000|2023-09-26 12:45:00|219.6|219.4|219.7|219.5|219.7|219.6|219.4|219.2|25188
1695732600000|2023-09-26 12:50:00|219.6|219.4|219.4|219.2|219.6|219.4|219.3|219.2|13422
1695732900000|2023-09-26 12:55:00|219.5|219.3|219.5|219.3|219.5|219.4|219.4|219.2|21017
1695733200000|2023-09-26 13:00:00|219.6|219.4|219.9|219.7|219.9|219.7|219.5|219.3|20629
1695733500000|2023-09-26 13:05:00|220|219.8|219.7|219.6|220|219.8|219.7|219.5|20402
1695733800000|2023-09-26 13:10:00|219.6|219.5|219.9|219.7|219.9|219.7|219.6|219.5|18099
1695734100000|2023-09-26 13:15:00|219.8|219.8|219.8|219.7|219.9|219.8|219.8|219.7|10672
1695734400000|2023-09-26 13:20:00|219.7|219.6|219.8|219.6|219.8|219.7|219.7|219.5|17347
1695734700000|2023-09-26 13:25:00|219.7|219.7|219.9|219.8|219.9|219.8|219.7|219.7|22945
1695735000000|2023-09-26 13:30:00|220|219.7|220.8|220.6|220.8|220.6|220|219.7|50484
1695735300000|2023-09-26 13:35:00|220.7|220.7|220.8|220.6|220.9|220.7|220.6|220.5|52900
1695735600000|2023-09-26 13:40:00|220.7|220.5|221.6|221.5|221.6|221.5|220.7|220.5|31001
1695735900000|2023-09-26 13:45:00|221.5|221.4|220.9|220.8|221.5|221.4|220.9|220.8|50694
1695736200000|2023-09-26 13:50:00|220.8|220.7|220.6|220.5|220.8|220.7|220.6|220.5|33157
1695736500000|2023-09-26 13:55:00|220.7|220.6|220.4|220.3|220.7|220.6|220.4|220.3|20656
1695736800000|2023-09-26 14:00:00|220.5|220.4|220.4|220.2|220.7|220.5|220.4|220.2|51428
1695737100000|2023-09-26 14:05:00|220.3|220.3|220.2|220.1|220.5|220.4|220.2|220.1|24899
1695737400000|2023-09-26 14:10:00|220.1|220|219.8|219.7|220.1|220|219.8|219.6|327198
1695737700000|2023-09-26 14:15:00|219.7|219.6|219.6|219.5|219.7|219.6|219.3|219.2|47940
1695738000000|2023-09-26 14:20:00|219.5|219.4|219.9|219.8|220|219.9|219.4|219.3|50404
1695738300000|2023-09-26 14:25:00|219.8|219.7|220.4|220.3|220.4|220.3|219.8|219.7|46601
1695738600000|2023-09-26 14:30:00|220.5|220.2|220.2|220.1|220.5|220.3|220.2|220.1|52232
1695738900000|2023-09-26 14:35:00|220.3|220|220.5|220.4|220.5|220.4|220.1|220|67468
1695739200000|2023-09-26 14:40:00|||||||||48015
1695739500000|2023-09-26 14:45:00|220.4|220.3|220.1|220|220.4|220.3|220.1|220|67216
1695739800000|2023-09-26 14:50:00|220.2|220.1|220|219.9|220.4|220.2|219.9|219.8|55527
1695740100000|2023-09-26 14:55:00|220.1|219.8|220.2|220|220.2|220|219.7|219.6|53448
1695740400000|2023-09-26 15:00:00|220.1|220.1|220.5|220.3|220.5|220.3|220.1|220|55933
1695740700000|2023-09-26 15:05:00|220.4|220.2|219.9|219.8|220.4|220.2|219.8|219.7|39034
1695741000000|2023-09-26 15:10:00|219.8|219.6|219.7|219.6|220|219.8|219.7|219.5|38551
1695741300000|2023-09-26 15:15:00|219.6|219.5|219.3|219.2|219.6|219.5|219.3|219.2|84051
1695741600000|2023-09-26 15:20:00|219.2|219.1|219.4|219.3|219.4|219.3|219.2|219.1|69474
1695741900000|2023-09-26 15:25:00|219.5|219.4|219.5|219.3|219.6|219.4|219.3|219.2|44827
1695798000000|2023-09-27 07:00:00|219.6|219.1|217.6|217.3|219.6|219.2|217.3|216.7|133146
1695798300000|2023-09-27 07:05:00|217.7|217.5|216.4|216.1|217.7|217.5|216.1|215.8|191435
1695798600000|2023-09-27 07:10:00|216.3|216|217.2|217|217.6|217.4|215.9|215.7|305931
1695798900000|2023-09-27 07:15:00|217.1|217.1|216.9|216.6|217.1|217.1|216.4|216.2|72529
1695799200000|2023-09-27 07:20:00|216.8|216.5|216.3|216.1|216.8|216.5|216.2|216|55040
1695799500000|2023-09-27 07:25:00|216.4|216.3|216.7|216.5|216.7|216.5|216.1|215.9|95039
1695799800000|2023-09-27 07:30:00|216.6|216.6|216.5|216.3|217|216.9|216.2|216|82508
1695800100000|2023-09-27 07:35:00|216.4|216.2|216.3|216.2|216.4|216.2|216.2|216|112537
1695800400000|2023-09-27 07:40:00|216.4|216.3|216.4|216.2|216.5|216.3|216.3|216.2|352188
1695800700000|2023-09-27 07:45:00|216.3|215.9|216|215.8|216.3|216|215.9|215.7|68109
1695801000000|2023-09-27 07:50:00|215.9|215.7|216|215.8|216|215.9|215.8|215.6|61634
1695801300000|2023-09-27 07:55:00|215.9|215.9|216.3|216.1|216.3|216.2|215.9|215.9|34849
1695801600000|2023-09-27 08:00:00|216.2|216|216.3|216.2|216.3|216.2|216.1|215.9|64176
1695801900000|2023-09-27 08:05:00|216.4|216.3|216.5|216.3|216.5|216.4|216.4|216.2|13583
1695802200000|2023-09-27 08:10:00|216.4|216.4|216.8|216.7|216.8|216.7|216.3|216.2|52342
1695802500000|2023-09-27 08:15:00|216.9|216.8|216.9|216.7|216.9|216.8|216.8|216.7|56011
1695802800000|2023-09-27 08:20:00|216.8|216.8|217.4|217.2|217.5|217.3|216.8|216.8|281647
1695803100000|2023-09-27 08:25:00|217.3|217.3|217.8|217.7|218|217.9|217.3|217.3|37647
1695803400000|2023-09-27 08:30:00|217.9|218|218.3|218.1|218.3|218.2|217.9|218|40093
1695803700000|2023-09-27 08:35:00|218.2|218.2|218.1|218|218.2|218.2|218.1|218|26028
1695804000000|2023-09-27 08:40:00|218|217.9|217.8|217.7|218|217.9|217.8|217.7|20367
1695804300000|2023-09-27 08:45:00|217.7|217.6|216.6|216.4|217.7|217.6|216.5|216.4|209129
1695804600000|2023-09-27 08:50:00|216.7|216.5|216.9|216.7|217|216.8|216.7|216.5|23659
1695804900000|2023-09-27 08:55:00|217|216.8|217|216.9|217.1|217|216.9|216.8|53429
1695805200000|2023-09-27 09:00:00|216.9|216.8|217|216.8|217|216.8|216.8|216.7|12343
1695805500000|2023-09-27 09:05:00|216.9|216.7|216.8|216.7|217|216.8|216.8|216.7|25809
1695805800000|2023-09-27 09:10:00|216.9|216.8|217.1|217|217.1|217|216.8|216.8|17071
1695806100000|2023-09-27 09:15:00|217|216.8|216.9|216.8|217|216.8|216.9|216.8|22752
1695806400000|2023-09-27 09:20:00|216.8|216.7|216.9|216.7|216.9|216.8|216.8|216.7|8562
1695806700000|2023-09-27 09:25:00|216.8|216.8|216.9|216.7|216.9|216.8|216.8|216.7|17501
1695807000000|2023-09-27 09:30:00|216.8|216.6|216.7|216.5|217|216.9|216.6|216.5|25777
1695807300000|2023-09-27 09:35:00|216.6|216.3|216.2|216|216.6|216.3|216.1|216|50882
1695807600000|2023-09-27 09:40:00|216.1|216.1|215.8|215.7|216.2|216.1|215.8|215.7|132246
1695807900000|2023-09-27 09:45:00|215.9|215.8|216.3|216.1|216.3|216.1|215.9|215.8|80663
1695808200000|2023-09-27 09:50:00|216.2|216|216.1|216|216.3|216.1|216.1|216|13349
1695808500000|2023-09-27 09:55:00|216.2|216.1|216.2|216|216.3|216.2|216.1|216|24114
1695808800000|2023-09-27 10:00:00|216.1|215.9|216|215.9|216.1|215.9|215.9|215.8|113439
1695809100000|2023-09-27 10:05:00|215.9|215.8|215.8|215.7|216|215.9|215.8|215.7|52331
1695809400000|2023-09-27 10:10:00|215.6|215.5|215.6|215.5|215.6|215.5|215.6|215.5|22802
1695809700000|2023-09-27 10:15:00|215.5|215.4|215.2|215.1|215.6|215.5|215.2|215.1|68621
1695810000000|2023-09-27 10:20:00|215.3|215.2|215.4|215.3|215.5|215.4|215.2|215.2|53635
1695810300000|2023-09-27 10:25:00|215.5|215.2|215.7|215.6|215.7|215.6|215.4|215.2|39687
1695810600000|2023-09-27 10:30:00|215.8|215.7|215.8|215.7|215.9|215.8|215.8|215.6|43422
1695810900000|2023-09-27 10:35:00|215.7|215.6|216|215.9|216.1|216|215.6|215.5|51851
1695811200000|2023-09-27 10:40:00|215.9|215.8|216|215.8|216|215.8|215.8|215.7|118500
1695811500000|2023-09-27 10:45:00|215.9|215.7|216.1|215.9|216.1|215.9|215.8|215.7|17980
1695811800000|2023-09-27 10:50:00|216.2|216.1|216.2|216|216.2|216.1|216.1|216|54844
1695812100000|2023-09-27 10:55:00|216.1|215.9|216.5|216.4|216.5|216.4|216|215.9|73883
1695812400000|2023-09-27 11:00:00|216.4|216.3|216.5|216.4|216.5|216.4|216.3|216.1|20609
1695812700000|2023-09-27 11:05:00|216.4|216.3|216.2|216|216.5|216.4|216.1|216|44959
1695813000000|2023-09-27 11:10:00|216.3|216.1|216.5|216.3|216.5|216.4|216.2|216.1|19472
1695813300000|2023-09-27 11:15:00|216.4|216.2|216.9|216.7|216.9|216.7|216.3|216.2|49370
1695813600000|2023-09-27 11:20:00|216.8|216.6|216.9|216.7|216.9|216.7|216.7|216.6|13631
1695813900000|2023-09-27 11:25:00|216.8|216.8|216.9|216.7|216.9|216.8|216.8|216.6|17841
1695814200000|2023-09-27 11:30:00|216.8|216.6|216.9|216.7|216.9|216.7|216.7|216.5|27211
1695814500000|2023-09-27 11:35:00|216.8|216.8|216.6|216.4|216.9|216.8|216.6|216.4|26430
1695814800000|2023-09-27 11:40:00|216.5|216.5|217.2|217.1|217.3|217.1|216.5|216.5|125845
1695815100000|2023-09-27 11:45:00|217.3|217.2|217.1|216.9|217.5|217.3|217|216.9|19136
1695815400000|2023-09-27 11:50:00|217.2|217|217.6|217.4|217.7|217.5|217.2|216.9|27451
1695815700000|2023-09-27 11:55:00|217.7|217.5|217.7|217.5|217.8|217.6|217.7|217.5|10802
1695816000000|2023-09-27 12:00:00|217.6|217.3|217.3|217.2|217.6|217.4|217.3|217.2|23035
1695816300000|2023-09-27 12:05:00|217.2|217.1|217.4|217.2|217.4|217.2|217.1|216.9|27272
1695816600000|2023-09-27 12:10:00|217.3|217.3|217.2|217|217.5|217.3|217.1|217|24564
1695816900000|2023-09-27 12:15:00|217.1|217.1|217.2|217.1|217.3|217.1|217.1|217|20149
1695817200000|2023-09-27 12:20:00|217.3|217.2|217.2|217|217.4|217.2|217|216.9|31794
1695817500000|2023-09-27 12:25:00|217.1|217.1|217.3|217.2|217.3|217.2|217.1|217.1|19799
1695817800000|2023-09-27 12:30:00|217.4|217.1|217.6|217.4|217.6|217.5|217.4|217.1|18394
1695818100000|2023-09-27 12:35:00|217.8|217.5|217.9|217.8|218|217.9|217.8|217.5|22437
1695818400000|2023-09-27 12:40:00|217.8|217.7|218.1|217.9|218.1|217.9|217.8|217.7|27407
1695818700000|2023-09-27 12:45:00|218|218|218.1|218|218.3|218.2|218|218|48201
1695819000000|2023-09-27 12:50:00|218|217.9|218|217.9|218.1|217.9|218|217.9|59255
1695819300000|2023-09-27 12:55:00|218.1|218|218.3|218.1|218.3|218.1|218|218|31823
1695819600000|2023-09-27 13:00:00|218.2|218|218.2|218|218.3|218.1|218.1|218|26501
1695819900000|2023-09-27 13:05:00|218.3|218.1|218.4|218.3|218.5|218.3|218.3|218.1|17028
1695820200000|2023-09-27 13:10:00|218.3|218.2|218.3|218.1|218.4|218.2|218.2|218.1|13114
1695820500000|2023-09-27 13:15:00|218.2|218.2|218.2|218.1|218.2|218.2|218.2|218.1|37086
1695820800000|2023-09-27 13:20:00|218.3|218|218.2|218.1|218.3|218.1|218.1|217.9|26746
1695821100000|2023-09-27 13:25:00|218.1|218|218.2|218.1|218.2|218.1|218.1|218|96932
1695821400000|2023-09-27 13:30:00|218.3|218|218.3|218.2|218.6|218.4|218.2|218|48357
1695821700000|2023-09-27 13:35:00|218.4|218.3|218.1|217.9|218.4|218.3|218|217.9|32664
1695822000000|2023-09-27 13:40:00|218|217.8|218.4|218.2|218.4|218.2|217.9|217.8|50206
1695822300000|2023-09-27 13:45:00|218.5|218.3|218.1|217.9|218.5|218.4|218|217.9|73836
1695822600000|2023-09-27 13:50:00|218.2|218|218.2|218.1|218.4|218.2|218.2|217.9|22856
1695822900000|2023-09-27 13:55:00|218.1|218|218.3|218.2|218.3|218.2|218|217.9|67978
1695823200000|2023-09-27 14:00:00|218.4|218.3|218.1|217.9|218.4|218.3|217.9|217.8|32427
1695823500000|2023-09-27 14:05:00|218|217.8|218|217.9|218.2|218|217.8|217.7|55913
1695823800000|2023-09-27 14:10:00|217.9|217.8|217.7|217.5|217.9|217.8|217.6|217.4|52409
1695824100000|2023-09-27 14:15:00|217.8|217.6|218.2|218.1|218.2|218.1|217.8|217.5|29795
1695824400000|2023-09-27 14:20:00|218.3|218.2|219.3|219.1|219.3|219.1|218.3|218.1|60961
1695824700000|2023-09-27 14:25:00|219.2|219|219|218.8|219.3|219.1|218.9|218.8|28412
1695825000000|2023-09-27 14:30:00|218.9|218.5|219.1|218.9|219.1|218.9|218.5|218.4|37436
1695825300000|2023-09-27 14:35:00|219|218.8|218.8|218.6|219|218.8|218.7|218.6|124781
1695825600000|2023-09-27 14:40:00|218.7|218.5|218.9|218.7|219|218.8|218.6|218.5|33125
1695825900000|2023-09-27 14:45:00|218.8|218.6|218.7|218.6|218.8|218.7|218.5|218.4|40995
1695826200000|2023-09-27 14:50:00|218.6|218.5|218.1|218|218.6|218.6|218|217.9|44070
1695826500000|2023-09-27 14:55:00|218|217.9|218.1|218|218.1|218|217.9|217.8|37155
1695826800000|2023-09-27 15:00:00|218|217.9|218.2|218.1|218.3|218.2|218|217.8|51268
1695827100000|2023-09-27 15:05:00|218.3|218.2|218.3|218.2|218.4|218.3|218.1|218|27587
1695827400000|2023-09-27 15:10:00|218.2|218.1|218.3|218.2|218.3|218.2|218.2|218.1|35065
1695827700000|2023-09-27 15:15:00|218.2|218.1|218.2|218.1|218.3|218.2|218|217.8|52599
1695828000000|2023-09-27 15:20:00|218.1|218|218.1|218|218.2|218|218.1|217.9|34032
1695828300000|2023-09-27 15:25:00|218|217.9|218.2|218|218.2|218.1|218|217.9|242502
1695884400000|2023-09-28 07:00:00|219.9|219.3|217.9|217.7|219.9|219.3|217.8|217.5|87994
1695884700000|2023-09-28 07:05:00|217.8|217.5|217.7|217.5|218.5|218.2|217.5|217.2|30282
1695885000000|2023-09-28 07:10:00|217.6|217.3|217.4|217.2|217.7|217.3|217.2|216.9|62844
1695885300000|2023-09-28 07:15:00|217.7|217.3|217.4|217.2|218.1|218|217.4|217.2|97426
1695885600000|2023-09-28 07:20:00|217.5|217.4|217.7|217.5|218.1|218|217.5|217.4|21214
1695885900000|2023-09-28 07:25:00|217.6|217.4|217.4|217.3|217.8|217.6|217.3|217.2|27596
1695886200000|2023-09-28 07:30:00|217.3|217.2|217|216.8|217.5|217.4|216.8|216.6|75911
1695886500000|2023-09-28 07:35:00|217.1|216.9|217.1|217|217.2|217.1|217.1|216.8|25652
1695886800000|2023-09-28 07:40:00|217.3|217.2|217.4|217.3|217.7|217.5|217.1|217|32358
1695887100000|2023-09-28 07:45:00|217.5|217.4|216.9|216.7|217.6|217.4|216.9|216.7|53183
1695887400000|2023-09-28 07:50:00|216.8|216.6|216.8|216.7|217|216.8|216.8|216.6|95759
1695887700000|2023-09-28 07:55:00|216.7|216.6|216.8|216.6|216.9|216.8|216.7|216.5|61735
1695888000000|2023-09-28 08:00:00|216.6|216.5|216.2|216.1|216.7|216.5|216.2|216.1|67143
1695888300000|2023-09-28 08:05:00|216.1|216|216|215.9|216.2|216.1|216|215.8|56611
1695888600000|2023-09-28 08:10:00|215.9|215.8|215.3|215.1|215.9|215.9|215.3|215.1|38601
1695888900000|2023-09-28 08:15:00|215.2|215|215.3|215.1|215.3|215.2|215.1|215|123171
1695889200000|2023-09-28 08:20:00|215.2|215|214.7|214.5|215.2|215|214.5|214.4|229468
1695889500000|2023-09-28 08:25:00|214.6|214.3|214.7|214.5|214.7|214.6|214.4|214.2|75977
1695889800000|2023-09-28 08:30:00|214.8|214.6|214.4|214.2|214.9|214.8|214.1|213.9|428067
1695890100000|2023-09-28 08:35:00|214.5|214.3|215.3|215.1|215.3|215.1|214.5|214.3|135618
1695890400000|2023-09-28 08:40:00|215.2|215|215.1|214.9|215.2|215.1|214.8|214.7|90714
1695890700000|2023-09-28 08:45:00|215|214.8|215|214.9|215.1|215|214.8|214.7|119527
1695891000000|2023-09-28 08:50:00|215.1|215|215.7|215.6|215.7|215.6|215|215|71047
1695891300000|2023-09-28 08:55:00|215.8|215.7|215|214.8|215.9|215.7|215|214.8|64563
1695891600000|2023-09-28 09:00:00|214.9|214.9|214.8|214.6|215.2|215.1|214.7|214.6|65242
1695891900000|2023-09-28 09:05:00|214.7|214.7|214.4|214.3|214.8|214.7|214.1|214|138705
1695892200000|2023-09-28 09:10:00|214.3|214.2|214|213.8|214.3|214.2|213.7|213.5|72944
1695892500000|2023-09-28 09:15:00|213.9|213.7|213.6|213.5|213.9|213.7|213.6|213.4|50283
1695892800000|2023-09-28 09:20:00|213.7|213.4|213.9|213.8|214|213.9|213.7|213.4|60059
1695893100000|2023-09-28 09:25:00|213.8|213.6|213.3|213.1|213.8|213.6|213.3|213.1|70603
1695893400000|2023-09-28 09:30:00|213.4|213.2|213.1|213|213.5|213.3|213.1|212.9|121445
1695893700000|2023-09-28 09:35:00|213.2|212.9|213.3|213.1|213.3|213.1|213|212.8|89304
1695894000000|2023-09-28 09:40:00|213.2|213|213.3|213.1|213.3|213.1|213.1|213|91829
1695894300000|2023-09-28 09:45:00|213.2|213|213.5|213.4|213.7|213.5|212.9|212.8|73695
1695894600000|2023-09-28 09:50:00|213.6|213.5|213.3|213.2|213.8|213.7|213|212.9|112140
1695894900000|2023-09-28 09:55:00|213.4|213.3|213.9|213.7|214|213.8|213.4|213.3|30661
1695895200000|2023-09-28 10:00:00|214.2|213.8|214.4|214.3|214.5|214.4|214.1|213.7|67230
1695895500000|2023-09-28 10:05:00|214.3|214.2|214.6|214.5|214.6|214.5|214.3|214.2|23153
1695895800000|2023-09-28 10:10:00|214.7|214.6|215.1|214.9|215.1|215|214.7|214.6|37728
1695896100000|2023-09-28 10:15:00|215|215|215.2|215.1|215.5|215.3|214.9|214.8|1031021
1695896400000|2023-09-28 10:20:00|215.3|215|215.2|215.1|215.3|215.1|215.1|214.9|47036
1695896700000|2023-09-28 10:25:00|215.1|214.9|215.3|215.2|215.3|215.2|214.9|214.8|59012
1695897000000|2023-09-28 10:30:00|215.4|215.3|215.5|215.4|215.6|215.5|215.3|215.2|38676
1695897300000|2023-09-28 10:35:00|215.4|215.3|215.7|215.5|215.7|215.5|215.4|215.3|43705
1695897600000|2023-09-28 10:40:00|215.8|215.6|215.7|215.5|216.1|215.9|215.7|215.5|40857
1695897900000|2023-09-28 10:45:00|215.6|215.4|215.1|215|215.6|215.5|215|214.9|32028
1695898200000|2023-09-28 10:50:00|215|214.9|214.1|214|215|214.9|214.1|214|116827
1695898500000|2023-09-28 10:55:00|214.2|214.1|214.7|214.5|214.7|214.5|214.2|214|71532
1695898800000|2023-09-28 11:00:00|214.6|214.3|214.7|214.5|214.9|214.7|214.4|214.3|48451
1695899100000|2023-09-28 11:05:00|214.5|214.3|214.3|214.1|214.5|214.3|214.1|214|45666
1695899400000|2023-09-28 11:10:00|214.2|214.2|214.1|214|214.5|214.3|214.1|214|34913
1695899700000|2023-09-28 11:15:00|214.2|214.1|214.9|214.7|215|214.9|214.1|214|2074283
1695900000000|2023-09-28 11:20:00|214.8|214.6|215.1|214.9|215.2|215|214.7|214.6|42158
1695900300000|2023-09-28 11:25:00|215|215|215.7|215.5|215.7|215.5|215|215|25017
1695900600000|2023-09-28 11:30:00|215.6|215.4|215.5|215.3|215.6|215.4|215.4|215.3|20071
1695900900000|2023-09-28 11:35:00|215.6|215.4|215.5|215.3|215.7|215.5|215.4|215.3|44302
1695901200000|2023-09-28 11:40:00|215.4|215.2|215.6|215.5|215.6|215.5|215.4|215.2|48780
1695901500000|2023-09-28 11:45:00|215.7|215.4|215.6|215.5|215.7|215.5|215.4|215.3|33717
1695901800000|2023-09-28 11:50:00|215.7|215.6|215.9|215.8|216.1|215.9|215.7|215.6|30422
1695902100000|2023-09-28 11:55:00|215.8|215.7|215.5|215.3|215.8|215.7|215.5|215.3|22688
1695902400000|2023-09-28 12:00:00|215.4|215.2|215.5|215.3|215.8|215.6|215.4|215.2|24465
1695902700000|2023-09-28 12:05:00|215.4|215.4|215.2|215.1|215.5|215.4|215.2|215.1|19868
1695903000000|2023-09-28 12:10:00|215.3|215|215.3|215.1|215.4|215.2|215.2|215|24612
1695903300000|2023-09-28 12:15:00|215.4|215.2|215.7|215.5|215.7|215.5|215.2|215|16717
1695903600000|2023-09-28 12:20:00|215.6|215.4|215.6|215.5|215.9|215.8|215.5|215.4|28630
1695903900000|2023-09-28 12:25:00|215.7|215.4|215.9|215.7|215.9|215.7|215.7|215.4|28963
1695904200000|2023-09-28 12:30:00|215.8|215.8|216.2|216|216.3|216.1|215.8|215.7|36882
1695904500000|2023-09-28 12:35:00|216|215.9|215.8|215.7|216.1|215.9|215.7|215.5|26561
1695904800000|2023-09-28 12:40:00|215.9|215.8|216|215.8|216|215.8|215.8|215.7|28542
1695905100000|2023-09-28 12:45:00|215.9|215.9|215.9|215.8|216|215.9|215.8|215.6|38224
1695905400000|2023-09-28 12:50:00|215.8|215.7|217|216.8|217|216.8|215.7|215.6|34976
1695905700000|2023-09-28 12:55:00|216.9|216.7|217|216.9|217.3|217.1|216.8|216.7|25094
1695906000000|2023-09-28 13:00:00|217.1|216.8|217.3|217.2|217.4|217.3|217|216.8|44113
1695906300000|2023-09-28 13:05:00|217.2|217.1|216.9|216.8|217.5|217.4|216.6|216.5|161722
1695906600000|2023-09-28 13:10:00|216.8|216.7|217.1|217|217.2|217.1|216.8|216.7|45047
1695906900000|2023-09-28 13:15:00|217.2|217.1|217.1|217|217.3|217.2|217|216.9|63926
1695907200000|2023-09-28 13:20:00|217|216.9|216.8|216.7|217.1|217|216.6|216.4|52025
1695907500000|2023-09-28 13:25:00|216.9|216.8|217|216.8|217|216.9|216.8|216.7|68371
1695907800000|2023-09-28 13:30:00|216.9|216.9|217.6|217.5|217.6|217.5|216.8|216.6|69355
1695908100000|2023-09-28 13:35:00|217.7|217.6|218.1|217.9|218.1|218|217.5|217.3|81859
1695908400000|2023-09-28 13:40:00|218|217.8|217.7|217.5|218.2|218.1|217.6|217.5|62606
1695908700000|2023-09-28 13:45:00|217.6|217.6|218.1|218|218.2|218.1|217.6|217.6|46836
1695909000000|2023-09-28 13:50:00|218.2|218.1|218.8|218.7|218.9|218.8|218.2|218.1|75578
1695909300000|2023-09-28 13:55:00|218.7|218.6|218.6|218.4|218.7|218.6|218.3|218.2|45905
1695909600000|2023-09-28 14:00:00|218.7|218.5|218.7|218.6|218.8|218.7|218.7|218.4|29223
1695909900000|2023-09-28 14:05:00|218.6|218.5|219|218.9|219.1|219|218.5|218.4|51123
1695910200000|2023-09-28 14:10:00|219.1|219|219.3|219.2|219.3|219.2|219|219|53944
1695910500000|2023-09-28 14:15:00|219.2|219.1|219.4|219.3|219.4|219.3|219|218.9|51278
1695910800000|2023-09-28 14:20:00|219.5|219.4|219.3|219.2|219.7|219.5|219.2|219.1|187548
1695911100000|2023-09-28 14:25:00|219.4|219|218.9|218.8|219.4|219.1|218.7|218.5|84158
1695911400000|2023-09-28 14:30:00|219|218.9|219.1|219|219.2|219|218.9|218.8|85236
1695911700000|2023-09-28 14:35:00|219.2|219.1|219.1|219|219.4|219.2|219.1|219|36076
1695912000000|2023-09-28 14:40:00|219|218.9|219.3|219.1|219.3|219.2|218.8|218.7|63710
1695912300000|2023-09-28 14:45:00|219.2|219.2|220.4|220.2|220.5|220.4|219.1|219|121619
1695912600000|2023-09-28 14:50:00|220.3|220.1|220|219.8|220.3|220.1|219.8|219.7|46618
1695912900000|2023-09-28 14:55:00|219.9|219.7|220.1|220|220.2|220.1|219.8|219.7|89956
1695913200000|2023-09-28 15:00:00|220.2|220.3|220.1|219.9|220.7|220.6|220|219.9|130396
1695913500000|2023-09-28 15:05:00|220.2|220|220.6|220.5|220.7|220.5|220.2|220|119579
1695913800000|2023-09-28 15:10:00|220.7|220.6|220.6|220.4|221|220.9|220.5|220.4|236113
1695914100000|2023-09-28 15:15:00|220.5|220.5|220.7|220.5|220.7|220.6|220.5|220.5|80042
1695914400000|2023-09-28 15:20:00|220.6|220.6|220.8|220.7|220.9|220.8|220.6|220.5|117590
1695914700000|2023-09-28 15:25:00|220.9|220.8|220.8|220.7|220.9|220.8|220.6|220.5|145858
1695970800000|2023-09-29 07:00:00|222.4|221.9|221.2|220.9|223.3|222.7|221.2|220.9|216667
1695971100000|2023-09-29 07:05:00|221.8|221.4|221.9|221.7|221.9|221.7|221.5|221.2|74944
1695971400000|2023-09-29 07:10:00|221.8|221.6|221.7|221.5|221.8|221.6|221.5|221.3|273593
1695971700000|2023-09-29 07:15:00|221.9|221.8|221.9|221.7|222.2|222|221.5|221.3|64768
1695972000000|2023-09-29 07:20:00|222.1|221.8|221.9|221.8|222.1|221.9|221.8|221.6|27240
1695972300000|2023-09-29 07:25:00|222|221.9|221.4|221.2|222|221.9|221.1|221|102089
1695972600000|2023-09-29 07:30:00|221.5|221.3|221.7|221.5|221.7|221.6|221.5|221.2|67998
1695972900000|2023-09-29 07:35:00|221.6|221.4|221.6|221.5|222|221.8|221.6|221.4|25785
1695973200000|2023-09-29 07:40:00|221.7|221.4|220.9|220.7|221.7|221.6|220.9|220.7|42720
1695973500000|2023-09-29 07:45:00|220.8|220.6|221.1|220.9|221.1|220.9|220.7|220.5|45653
1695973800000|2023-09-29 07:50:00|221|220.8|220.6|220.4|221|220.8|220.5|220.3|23773
1695974100000|2023-09-29 07:55:00|220.5|220.5|221.1|221|221.1|221|220.5|220.3|30106
1695974400000|2023-09-29 08:00:00|221.2|221.1|221.6|221.4|221.6|221.4|221.2|221.1|37235
1695974700000|2023-09-29 08:05:00|221.5|221.5|221.3|221.1|221.8|221.6|221.3|221.1|94531
1695975000000|2023-09-29 08:10:00|221.2|221|221.2|221|221.2|221|221.1|220.9|32302
1695975300000|2023-09-29 08:15:00|221.1|220.9|220.7|220.5|221.2|221|220.7|220.5|19362
1695975600000|2023-09-29 08:20:00|220.8|220.6|221.1|220.9|221.1|220.9|220.8|220.5|27016
1695975900000|2023-09-29 08:25:00|221|221|221.3|221.1|221.3|221.1|221|220.9|33264
1695976200000|2023-09-29 08:30:00|221.5|221.2|221.7|221.5|221.9|221.8|221.5|221.2|242991
1695976500000|2023-09-29 08:35:00|221.6|221.6|221.9|221.7|221.9|221.8|221.5|221.4|20132
1695976800000|2023-09-29 08:40:00|222|221.8|222|221.8|222.1|221.9|221.9|221.7|14241
1695977100000|2023-09-29 08:45:00|222.1|221.9|221.4|221.2|222.1|221.9|221.4|221.2|27815
1695977400000|2023-09-29 08:50:00|221.5|221.3|221|220.8|221.5|221.3|220.9|220.8|25948
1695977700000|2023-09-29 08:55:00|220.9|220.9|220.9|220.7|220.9|220.9|220.9|220.7|45247
1695978000000|2023-09-29 09:00:00|221.1|220.8|221.1|220.9|221.1|220.9|220.9|220.7|32962
1695978300000|2023-09-29 09:05:00|221|221|221.2|221.1|221.5|221.4|221|221|328553
1695978600000|2023-09-29 09:10:00|221.3|221.2|221.1|221|221.3|221.2|221.1|221|34586
1695978900000|2023-09-29 09:15:00|221.2|220.9|221.1|221|221.2|221.1|221.1|220.9|23527
1695979200000|2023-09-29 09:20:00|221.2|221.1|221.2|221|221.2|221.1|221.1|220.9|28878
1695979500000|2023-09-29 09:25:00|221.3|221.1|221.2|221.1|221.3|221.2|221.1|221|21266
1695979800000|2023-09-29 09:30:00|221.3|221|221.3|221.1|221.3|221.2|221.2|221|28428
1695980100000|2023-09-29 09:35:00|221.4|221.2|221.3|221.1|221.4|221.2|221.2|221|13970
1695980400000|2023-09-29 09:40:00|221.2|221|221.5|221.3|221.5|221.3|221.2|221|8217
1695980700000|2023-09-29 09:45:00|221.4|221.2|221.3|221.2|221.4|221.3|221.3|221.1|21812
1695981000000|2023-09-29 09:50:00|221.4|221.3|221.4|221.3|221.5|221.4|221.4|221.2|16859
1695981300000|2023-09-29 09:55:00||221.2||221.2||221.3||221.2|15076
1695981600000|2023-09-29 10:00:00|221.3|221.1|221.1|221|221.3|221.1|221.1|221|9417
1695981900000|2023-09-29 10:05:00|221|220.9|221.1|220.9|221.1|221|221|220.9|44313
1695982200000|2023-09-29 10:10:00|221.2|221|221.5|221.3|221.5|221.3|221.1|220.9|18757
1695982500000|2023-09-29 10:15:00|221.6|221.4|221.4|221.2|221.6|221.4|221.4|221.2|24747
1695982800000|2023-09-29 10:20:00|221.3|221.3|221.4|221.2|221.4|221.3|221.3|221.2|21969
1695983100000|2023-09-29 10:25:00|221.3|221.3|221.3|221.2|221.4|221.3|221.3|221.1|16283
1695983400000|2023-09-29 10:30:00|221.2|221.1|221.1|221|221.2|221.1|221.1|221|26759
1695983700000|2023-09-29 10:35:00|221.2|220.9|221|220.8|221.2|221|221|220.8|17385
1695984000000|2023-09-29 10:40:00|220.9|220.7|221.1|220.9|221.1|221|220.8|220.7|29064
1695984300000|2023-09-29 10:45:00|221.2|221|221.2|221|221.3|221.2|221.2|220.9|25436
1695984600000|2023-09-29 10:50:00|221.1|221.1|221.1|221|221.2|221.1|221|220.9|12346
1695984900000|2023-09-29 10:55:00|221|220.9|220.8|220.7|221|220.9|220.8|220.7|7195
1695985200000|2023-09-29 11:00:00|220.9|220.6|220.7|220.6|220.9|220.8|220.7|220.6|8394
1695985500000|2023-09-29 11:05:00|220.8|220.5|220.9|220.7|221|220.8|220.7|220.5|24944
1695985800000|2023-09-29 11:10:00|221.1|220.8|221.1|220.9|221.1|221|221|220.8|22670
1695986100000|2023-09-29 11:15:00|221|221|221.3|221.2|221.3|221.2|221|221|58822
1695986400000|2023-09-29 11:20:00|221.4|221.1|221.4|221.2|221.4|221.3|221.3|221.1|2948
1695986700000|2023-09-29 11:25:00|221.3|221.1|221.2|221.1|221.3|221.2|221.2|221.1|14358
1695987000000|2023-09-29 11:30:00|221.1|221|221|220.9|221.1|221|221|220.8|25288
1695987300000|2023-09-29 11:35:00|220.9|220.8|221|220.8|221|220.9|220.9|220.7|22539
1695987600000|2023-09-29 11:40:00|220.9|220.9|221|220.9|221.1|221|220.9|220.8|12443
1695987900000|2023-09-29 11:45:00|221.1|221|221.3|221.2|221.3|221.2|221.1|221|10252
1695988200000|2023-09-29 11:50:00|221.2|221.1|221|220.9|221.2|221.1|221|220.8|11904
1695988500000|2023-09-29 11:55:00|220.9|220.8|220.6|220.4|220.9|220.8|220.5|220.3|32895
1695988800000|2023-09-29 12:00:00|220.5|220.3|220.3|220.1|220.6|220.4|220.1|220|15440
1695989100000|2023-09-29 12:05:00|220.2|220.2|220.3|220.2|220.4|220.3|220.2|220.2|7191
1695989400000|2023-09-29 12:10:00|220.4|220.3|220.5|220.3|220.6|220.4|220.4|220.2|12089
1695989700000|2023-09-29 12:15:00|220.4|220.2|220.5|220.4|220.5|220.4|220.4|220.2|14671
1695990000000|2023-09-29 12:20:00|220.6|220.5|220.6|220.5|220.6|220.5|220.5|220.4|13619
1695990300000|2023-09-29 12:25:00|220.7|220.6|220.7|220.5|220.8|220.6|220.6|220.5|9650
1695990600000|2023-09-29 12:30:00|221.1|220.8|220.5|220.4|221.1|220.8|220.5|220.4|27833
1695990900000|2023-09-29 12:35:00|220.6|220.5|220.7|220.6|220.7|220.6|220.5|220.4|4851
1695991200000|2023-09-29 12:40:00|220.6|220.5|220.5|220.3|220.7|220.5|220.5|220.3|7621
1695991500000|2023-09-29 12:45:00|220.6|220.4|220.5|220.3|220.6|220.4|220.4|220.2|30743
1695991800000|2023-09-29 12:50:00|220.4|220.4|220.4|220.2|220.6|220.4|220.4|220.2|34675
1695992100000|2023-09-29 12:55:00|220.3|220|220.2|220|220.4|220.2|219.9|219.8|59358
1695992400000|2023-09-29 13:00:00|220.1|220.1|220.1|219.9|220.1|220.1|220|219.9|27222
1695992700000|2023-09-29 13:05:00|220|219.8|219.7|219.5|220.1|219.9|219.7|219.5|14441
1695993000000|2023-09-29 13:10:00|219.8|219.6|219.6|219.4|219.8|219.6|219.6|219.4|789087
1695993300000|2023-09-29 13:15:00|219.5|219.3|219.4|219.2|219.6|219.4|219.3|219.2|92750
1695993600000|2023-09-29 13:20:00|219.3|219.3|219.8|219.7|219.9|219.7|219.3|219.2|28775
1695993900000|2023-09-29 13:25:00|219.9|219.8|219.9|219.7|219.9|219.8|219.8|219.7|57076
1695994200000|2023-09-29 13:30:00|220|219.8|219.5|219.4|220|219.8|219.5|219.4|41354
1695994500000|2023-09-29 13:35:00|219.6|219.5|219.6|219.4|219.8|219.7|219.3|219.2|82419
1695994800000|2023-09-29 13:40:00|219.5|219.5|219.7|219.5|219.8|219.7|219.5|219.4|49409
1695995100000|2023-09-29 13:45:00|219.8|219.6|219.9|219.8|220.2|220|219.6|219.5|72693
1695995400000|2023-09-29 13:50:00|220|219.7|220.5|220.4|220.5|220.4|219.9|219.7|46071
1695995700000|2023-09-29 13:55:00|220.7|220.5|220.4|220.2|220.8|220.7|220.4|220.2|44794
1695996000000|2023-09-29 14:00:00|220.3|220.3|220.4|220.3|220.5|220.3|220.2|220.1|42187
1695996300000|2023-09-29 14:05:00|220.3|220.2|219.9|219.8|220.5|220.4|219.9|219.8|55757
1695996600000|2023-09-29 14:10:00|220.1|219.7|220|219.9|220.2|220.1|219.9|219.7|56673
1695996900000|2023-09-29 14:15:00|220.1|220|220.5|220.4|220.5|220.4|220.1|220|95068
1695997200000|2023-09-29 14:20:00|220.6|220.5|220.9|220.8|220.9|220.8|220.6|220.5|49621
1695997500000|2023-09-29 14:25:00|221|220.9|221.6|221.5|221.7|221.5|221|220.8|55832
1695997800000|2023-09-29 14:30:00|221.7|221.4|221.8|221.6|221.8|221.7|221.6|221.4|1325192
1695998100000|2023-09-29 14:35:00|221.9|221.7|222|221.9|222|221.9|221.7|221.5|76743
1695998400000|2023-09-29 14:40:00|221.9|221.8|221.5|221.3|221.9|221.8|221.2|221.1|44967
1695998700000|2023-09-29 14:45:00|221.6|221.4|221.5|221.4|221.7|221.5|221.4|221.3|38541
1695999000000|2023-09-29 14:50:00|221.6|221.5|222|221.8|222|221.8|221.5|221.4|93394
1695999300000|2023-09-29 14:55:00|221.9|221.9|221.7|221.5|222.2|222|221.6|221.5|94481
1695999600000|2023-09-29 15:00:00|221.8|221.6|221.3|221.2|221.9|221.8|221.3|221.2|74812
1695999900000|2023-09-29 15:05:00|221.2|221.1|221.2|221|221.2|221.1|220.9|220.8|52098
1696000200000|2023-09-29 15:10:00|221.3|221.2|221.1|221|221.4|221.3|221|220.9|72547
1696000500000|2023-09-29 15:15:00|221|220.9|220.9|220.7|221|220.9|220.7|220.5|69415
1696000800000|2023-09-29 15:20:00|220.8|220.8|221.4|221.2|221.4|221.3|220.8|220.7|104138
1696001100000|2023-09-29 15:25:00|221.3|221.1|221.3|221.1|221.3|221.2|220.9|220.7|119645
1696230000000|2023-10-02 07:00:00|221.5|221|221.2|221|222.5|222.1|221.2|220.9|192912
1696230300000|2023-10-02 07:05:00|221.1|220.9|220.2|220|221.1|220.9|220|219.8|49603
1696230600000|2023-10-02 07:10:00|220.1|220.1|220.1|219.8|220.2|220.1|220|219.8|22858
1696230900000|2023-10-02 07:15:00|220|219.6|220.6|220.3|220.8|220.5|219.4|219.2|29697
1696231200000|2023-10-02 07:20:00|220.3|220.1|220.6|220.4|220.6|220.5|220.2|220|8295
1696231500000|2023-10-02 07:25:00|220.8|220.6|220.6|220.4|221|220.7|220.5|220.3|26030
1696231800000|2023-10-02 07:30:00|220.7|220.5|220.6|220.3|220.9|220.7|220.5|220.2|63281
1696232100000|2023-10-02 07:35:00|220.7|220.4|220.7|220.5|220.8|220.6|220.6|220.4|19720
1696232400000|2023-10-02 07:40:00|220.9|220.7|221.1|220.9|221.1|220.9|220.9|220.7|17506
1696232700000|2023-10-02 07:45:00|220.9|220.8|220.9|220.7|220.9|220.8|220.8|220.6|4327
1696233000000|2023-10-02 07:50:00|220.7|220.5|220.4|220.2|220.7|220.5|220.3|220.2|30823
1696233300000|2023-10-02 07:55:00|220.6|220.4|220.5|220.2|220.6|220.4|220.5|220.2|19977
1696233600000|2023-10-02 08:00:00|220.4|220.3|220.3|220.1|220.4|220.3|220.2|220|28393
1696233900000|2023-10-02 08:05:00|220.2|220|220.3|220.1|220.3|220.1|220|219.9|16587
1696234200000|2023-10-02 08:10:00|220.4|220.2|220.7|220.5|220.7|220.6|220.4|220.2|23673
1696234500000|2023-10-02 08:15:00|220.4|220.3|220.4|220.2|220.5|220.4|220.2|220|8628
1696234800000|2023-10-02 08:20:00|220.3|220.1|220.1|219.9|220.3|220.1|220.1|219.9|12283
1696235100000|2023-10-02 08:25:00|220.2|220|220.1|219.9|220.2|220|219.9|219.8|27226
1696235400000|2023-10-02 08:30:00|220|220|220.3|220.2|220.4|220.2|219.9|219.8|48190
1696235700000|2023-10-02 08:35:00|220.5|220.3|221|220.8|221|220.8|220.5|220.3|17055
1696236000000|2023-10-02 08:40:00|220.9|220.9|220.9|220.8|221.2|221|220.9|220.8|14749
1696236300000|2023-10-02 08:45:00|220.8|220.6|220.8|220.5|221|220.8|220.7|220.5|8264
1696236600000|2023-10-02 08:50:00|220.7|220.6|220.5|220.4|220.8|220.6|220.3|220.2|18844
1696236900000|2023-10-02 08:55:00|220.4|220.2|220.1|219.9|220.4|220.2|219.9|219.8|27567
1696237200000|2023-10-02 09:00:00|220|220|220.1|220|220.3|220.2|220|220|12110
1696237500000|2023-10-02 09:05:00|220|219.8|219.6|219.5|220|219.8|219.6|219.5|15276
1696237800000|2023-10-02 09:10:00|219.7|219.6|220.1|219.9|220.3|220.1|219.7|219.6|13384
1696238100000|2023-10-02 09:15:00|220|219.8|219.8|219.6|220|219.8|219.7|219.6|27255
1696238400000|2023-10-02 09:20:00|220|219.8|219.7|219.5|220|219.8|219.7|219.5|15635
1696238700000|2023-10-02 09:25:00|219.6|219.7|219.9|219.7|220|219.9|219.6|219.7|9996
1696239000000|2023-10-02 09:30:00|219.8|219.8|220.2|220|220.2|220.1|219.8|219.8|9124
1696239300000|2023-10-02 09:35:00|220.1|219.9|220.1|219.9|220.2|219.9|220.1|219.9|20773
1696239600000|2023-10-02 09:40:00|220.2|220|219.9|219.8|220.2|220|219.9|219.8|10109
1696239900000|2023-10-02 09:45:00|219.8|219.7|219.6|219.4|219.9|219.8|219.5|219.3|38201
1696240200000|2023-10-02 09:50:00|219.5|219.3|219.1|218.9|219.5|219.3|218.9|218.8|37428
1696240500000|2023-10-02 09:55:00|219|218.8|219.4|219.2|219.4|219.2|218.8|218.6|24164
1696240800000|2023-10-02 10:00:00|219.3|219.1|219.3|219.1|219.3|219.1|219.2|219|4677
1696241100000|2023-10-02 10:05:00|219.4|219.2|219.3|219.2|219.5|219.4|219.3|219.2|8898
1696241400000|2023-10-02 10:10:00|219.2|219.1|219|218.8|219.2|219.1|218.8|218.7|28170
1696241700000|2023-10-02 10:15:00|219.1|218.9|219.4|219.2|219.4|219.2|218.9|218.8|25833
1696242000000|2023-10-02 10:20:00|219.3|219.1|219|218.8|219.4|219.1|219|218.8|52097
1696242300000|2023-10-02 10:25:00|219.1|219|218.8|218.7|219.2|219|218.8|218.7|57094
1696242600000|2023-10-02 10:30:00|218.7|218.6|218.7|218.5|218.9|218.7|218.6|218.4|28355
1696242900000|2023-10-02 10:35:00|218.8|218.7|218.6|218.4|218.8|218.7|218.4|218.2|18801
1696243200000|2023-10-02 10:40:00|218.5|218.3|218.7|218.5|218.7|218.5|218.4|218.3|27851
1696243500000|2023-10-02 10:45:00|218.6|218.4|218.7|218.5|218.7|218.5|218.6|218.4|22474
1696243800000|2023-10-02 10:50:00|218.6|218.4|218.7|218.6|218.8|218.6|218.5|218.4|10439
1696244100000|2023-10-02 10:55:00|218.8|218.7|219|218.9|219.2|219|218.8|218.7|32793
1696244400000|2023-10-02 11:00:00|218.9|218.8|219.4|219.2|219.4|219.2|218.9|218.8|45090
1696244700000|2023-10-02 11:05:00|219.3|219.1|218.9|218.8|219.4|219.2|218.9|218.7|36483
1696245000000|2023-10-02 11:10:00|218.8|218.7|219.5|219.3|219.5|219.3|218.8|218.7|58037
1696245300000|2023-10-02 11:15:00|||||||||16315
1696245600000|2023-10-02 11:20:00|||||||||22855
1696245900000|2023-10-02 11:25:00|219.4|219.2|219.4|219.2|219.4|219.2|219.4|219.2|7107
1696246200000|2023-10-02 11:30:00|219.5|219.4|219.5|219.3|219.7|219.5|219.4|219.3|14835
1696246500000|2023-10-02 11:35:00||219.4||219.4||219.4||219.4|8338
1696246800000|2023-10-02 11:40:00|219.6|219.3|219.2|219|219.6|219.3|219.2|219|11648
1696247100000|2023-10-02 11:45:00|219.1|218.9|219|218.8|219.1|218.9|218.9|218.8|15461
1696247400000|2023-10-02 11:50:00|218.9|218.7|218.7|218.5|218.9|218.7|218.7|218.5|18352
1696247700000|2023-10-02 11:55:00|218.6|218.6|219|218.8|219|218.8|218.6|218.6|18550
1696248000000|2023-10-02 12:00:00|219.1|218.9|218.4|218.3|219.1|218.9|218.4|218.3|40480
1696248300000|2023-10-02 12:05:00|218.5|218.4|218.3|218.2|218.6|218.5|218.3|218.2|30887
1696248600000|2023-10-02 12:10:00|218.4|218.3|218.5|218.4|218.6|218.4|218.4|218.2|100000
1696248900000|2023-10-02 12:15:00|218.4|218.3|218.4|218.2|218.4|218.3|218.3|218.2|15431
1696249200000|2023-10-02 12:20:00|218.5|218.3|218.4|218.2|218.5|218.4|218.2|218.1|26525
1696249500000|2023-10-02 12:25:00|218.3|218.3|218.5|218.4|218.5|218.4|218.3|218.1|22685
1696249800000|2023-10-02 12:30:00|218.6|218.5|218.5|218.4|218.7|218.5|218.5|218.4|3805
1696250100000|2023-10-02 12:35:00|218.6|218.5|218.3|218.2|218.6|218.5|218.3|218.2|19419
1696250400000|2023-10-02 12:40:00|218.2|218.1|218.1|218|218.2|218.1|218.1|218|2732
1696250700000|2023-10-02 12:45:00|218.2|218.1|218.1|218|218.2|218.1|218.1|218|85224
1696251000000|2023-10-02 12:50:00|218|217.9|218.4|218.2|218.6|218.4|218|217.8|108638
1696251300000|2023-10-02 12:55:00|218.3|218.1|217.7|217.6|218.4|218.2|217.7|217.6|28188
1696251600000|2023-10-02 13:00:00|217.8|217.5|217.3|217.2|217.8|217.5|217.3|217.2|62661
1696251900000|2023-10-02 13:05:00|217.2|217.1|217.2|217|217.2|217.1|217|216.9|43055
1696252200000|2023-10-02 13:10:00|217.1|217.2|217.2|217.1|217.3|217.2|217.1|217.1|16786
1696252500000|2023-10-02 13:15:00|217.1|217|217.1|217|217.3|217.1|217|216.9|36547
1696252800000|2023-10-02 13:20:00|217|216.9|217.4|217.2|217.5|217.3|217|216.8|66902
1696253100000|2023-10-02 13:25:00|217.5|217.3|217.5|217.3|217.5|217.4|217.1|216.9|36777
1696253400000|2023-10-02 13:30:00|217.3|217.2|218|217.9|218.1|218|217.2|217|261931
1696253700000|2023-10-02 13:35:00|218.1|218|218.5|218.3|218.6|218.5|218|217.9|90511
1696254000000|2023-10-02 13:40:00|218.4|218.2|218|217.8|218.5|218.2|218|217.8|30844
1696254300000|2023-10-02 13:45:00|217.9|217.7|217.6|217.4|217.9|217.8|217.5|217.4|44750
1696254600000|2023-10-02 13:50:00|217.5|217.5|217.3|217.2|217.7|217.6|217.1|217|46550
1696254900000|2023-10-02 13:55:00|217.2|217.1|216.8|216.7|217.3|217.2|216.8|216.6|33175
1696255200000|2023-10-02 14:00:00|216.7|216.6|217.3|217.2|217.4|217.2|216.7|216.5|78838
1696255500000|2023-10-02 14:05:00|217.2|217.1|216.9|216.7|217.4|217.2|216.8|216.7|45111
1696255800000|2023-10-02 14:10:00|216.8|216.8|216.7|216.6|217.2|217|216.7|216.6|47912
1696256100000|2023-10-02 14:15:00|216.8|216.7|216.8|216.7|217.1|217|216.7|216.6|62684
1696256400000|2023-10-02 14:20:00|216.7|216.6|216.8|216.6|216.8|216.7|216.2|216.1|64928
1696256700000|2023-10-02 14:25:00|216.9|216.7|216.7|216.5|217|216.9|216.3|216.2|52349
1696257000000|2023-10-02 14:30:00|216.6|216.4|217|216.9|217|216.9|216.4|216.2|101567
1696257300000|2023-10-02 14:35:00|216.9|216.8|217.3|217.2|217.4|217.2|216.9|216.8|61351
1696257600000|2023-10-02 14:40:00|217.4|217.1|217.3|217.1|217.4|217.2|216.8|216.7|127640
1696257900000|2023-10-02 14:45:00|217.4|217.2|217.2|217.1|217.6|217.4|217.1|216.9|69486
1696258200000|2023-10-02 14:50:00|217.1|217|216.8|216.7|217.3|217.2|216.7|216.6|74389
1696258500000|2023-10-02 14:55:00|216.9|216.6|216.9|216.8|217|216.8|216.7|216.6|99200
1696258800000|2023-10-02 15:00:00|217|216.9|216.9|216.8|217.2|217.1|216.9|216.8|55967
1696259100000|2023-10-02 15:05:00|216.8|216.7|216.8|216.7|217|216.8|216.7|216.5|45345
1696259400000|2023-10-02 15:10:00|216.7|216.6|217|216.8|217|216.9|216.6|216.4|106460
1696259700000|2023-10-02 15:15:00|217.1|216.9|217|216.8|217.1|216.9|216.8|216.6|67177
1696260000000|2023-10-02 15:20:00|217.1|216.9|217|216.8|217.3|217.2|216.9|216.7|57855
1696260300000|2023-10-02 15:25:00|216.9|216.7|216.8|216.6|217|216.9|216.7|216.6|132808
1696316400000|2023-10-03 07:00:00|216.4|216|214.8|214.5|216.6|216.1|214.4|214|90771
1696316700000|2023-10-03 07:05:00|214.7|214.3|214.2|214|215|214.8|214.2|214|86344
1696317000000|2023-10-03 07:10:00|214|213.7|214.4|214.3|214.4|214.3|213.9|213.7|43473
1696317300000|2023-10-03 07:15:00|214.5|214.4|214.5|214.2|214.6|214.5|214.3|214.2|53943
1696317600000|2023-10-03 07:20:00|214.4|214.3|215.2|215|215.3|215.2|214.4|214.2|58638
1696317900000|2023-10-03 07:25:00|215.3|215.1|215.2|215|215.3|215.2|215.1|215|39322
1696318200000|2023-10-03 07:30:00|215.1|215.1|215.3|215.1|215.3|215.1|215.1|215.1|120079
1696318500000|2023-10-03 07:35:00|215.5|215.2|215.7|215.5|215.7|215.5|215.3|215.1|30375
1696318800000|2023-10-03 07:40:00|215.8|215.6|216.4|216.2|216.4|216.2|215.8|215.6|35486
1696319100000|2023-10-03 07:45:00|216.5|216.1|216.6|216.4|216.6|216.4|216.2|216.1|21343
1696319400000|2023-10-03 07:50:00|216.5|216.3|216.5|216.3|216.5|216.4|216.4|216.3|27815
1696319700000|2023-10-03 07:55:00|216.4|216.2|216.4|216.2|216.5|216.4|216.3|216.1|75168
1696320000000|2023-10-03 08:00:00|216.5|216.3|216.3|216.2|216.5|216.3|215.8|215.7|81435
1696320300000|2023-10-03 08:05:00|216.2|216|216.6|216.4|216.6|216.5|216.1|216|20894
1696320600000|2023-10-03 08:10:00|216.5|216.3|216.7|216.6|216.7|216.6|216.5|216.3|40243
1696320900000|2023-10-03 08:15:00|216.8|216.7|217|216.9|217|216.9|216.8|216.7|41557
1696321200000|2023-10-03 08:20:00|216.9|216.8|217|216.8|217|216.9|216.7|216.6|12308
1696321500000|2023-10-03 08:25:00|217.2|216.9|217.4|217.2|217.5|217.3|217.2|216.9|42067
1696321800000|2023-10-03 08:30:00|217.3|217.1|217.5|217.3|217.5|217.3|217.3|217.1|21159
1696322100000|2023-10-03 08:35:00|217.4|217.2|217.9|217.7|218|217.8|217.4|217.2|40762
1696322400000|2023-10-03 08:40:00|218|217.8|218.1|218|218.3|218.1|218|217.8|39938
1696322700000|2023-10-03 08:45:00|218|217.9|218.3|218.2|218.6|218.5|218|217.8|88456
1696323000000|2023-10-03 08:50:00|218.2|218.1|218.2|218.1|218.3|218.1|217.8|217.7|42857
1696323300000|2023-10-03 08:55:00|218.3||218.3||218.3||218.2||26338
1696323600000|2023-10-03 09:00:00|218.4|218.2|217.9|217.7|218.4|218.2|217.7|217.6|72241
1696323900000|2023-10-03 09:05:00|217.8|217.6|218.1|217.9|218.1|217.9|217.7|217.6|18897
1696324200000|2023-10-03 09:10:00|217.9|217.8|217.7|217.6|218|217.8|217.7|217.5|37985
1696324500000|2023-10-03 09:15:00|217.9|217.7|217.6|217.5|217.9|217.7|217.5|217.4|23010
1696324800000|2023-10-03 09:20:00|217.2|217.1|216.8|216.6|217.2|217.1|216.8|216.6|17198
1696325100000|2023-10-03 09:25:00|216.7|216.7|216.6|216.5|216.7|216.7|216.5|216.3|44776
1696325400000|2023-10-03 09:30:00|216.5|216.4|216.3|216.2|216.5|216.4|216.2|216.1|15421
1696325700000|2023-10-03 09:35:00|216.2|216.1|216|215.8|216.2|216.1|216|215.8|8888
1696326000000|2023-10-03 09:40:00|215.9|215.7|215.9|215.7|215.9|215.7|215.7|215.6|29271
1696326300000|2023-10-03 09:45:00|215.8|215.6|215.8|215.6|216|215.9|215.7|215.5|62574
1696326600000|2023-10-03 09:50:00|215.9|215.7|215.9|215.7|215.9|215.8|215.8|215.7|12032
1696326900000|2023-10-03 09:55:00|215.8|215.6|215.5|215.4|215.8|215.6|215.4|215.3|14459
1696327200000|2023-10-03 10:00:00|215.6|215.5|215.8|215.6|215.9|215.8|215.6|215.4|24406
1696327500000|2023-10-03 10:05:00|215.7|215.5|215.5|215.3|215.7|215.5|215.5|215.2|9051
1696327800000|2023-10-03 10:10:00|215.4|215.2|215.3|215.2|215.5|215.3|215.2|215.1|10950
1696328100000|2023-10-03 10:15:00|215.2|215.1|215|214.8|215.2|215.2|215|214.8|18382
1696328400000|2023-10-03 10:20:00|214.9|214.9|215.1|215|215.2|215.1|214.9|214.9|25199
1696328700000|2023-10-03 10:25:00|215|214.9|215.2|215|215.2|215.1|215|214.9|67176
1696329000000|2023-10-03 10:30:00|215.1|215.1|215.4|215.3|215.5|215.4|215|214.8|26619
1696329300000|2023-10-03 10:35:00|215.3|215.2|215|214.8|215.4|215.3|214.9|214.8|96411
1696329600000|2023-10-03 10:40:00|214.9|214.6|214.3|214.1|214.9|214.6|214.3|214.1|18382
1696329900000|2023-10-03 10:45:00|214.4|214.2|214.9|214.7|214.9|214.7|214.4|214.2|13555
1696330200000|2023-10-03 10:50:00|||||||||11372
1696330500000|2023-10-03 10:55:00|214.8|214.6|214.6|214.4|214.8|214.6|214.6|214.4|19479
1696330800000|2023-10-03 11:00:00|214.5|214.3|214.3|214.2|214.5|214.3|214.3|214.1|18520
1696331100000|2023-10-03 11:05:00|214.1|214|214.1|214|214.3|214.2|214.1|214|39938
1696331400000|2023-10-03 11:10:00|214.2|213.9|214.1|213.9|214.2|214|213.9|213.7|17952
1696331700000|2023-10-03 11:15:00|214.2|214|213.8|213.5|214.4|214.3|213.7|213.5|74360
1696332000000|2023-10-03 11:20:00|213.7|213.6|213.6|213.4|214|213.8|213.6|213.4|35019
1696332300000|2023-10-03 11:25:00|213.7|213.5|214|213.8|214|213.9|213.6|213.5|48453
1696332600000|2023-10-03 11:30:00|214.1|213.9|213.9|213.7|214.1|213.9|213.8|213.7|36762
1696332900000|2023-10-03 11:35:00|213.8|213.6|213.7|213.5|213.8|213.6|213.5|213.3|33719
1696333200000|2023-10-03 11:40:00|213.6|213.6|213.6|213.4|213.6|213.6|213.6|213.4|18498
1696333500000|2023-10-03 11:45:00|213.5|213.5|213.1|213|213.5|213.5|213.1|213|32549
1696333800000|2023-10-03 11:50:00|213|212.9|213.2|213|213.3|213.2|213|212.9|46195
1696334100000|2023-10-03 11:55:00|213.1|213.1|213.1|212.9|213.1|213.1|213|212.8|113185
1696334400000|2023-10-03 12:00:00|213|213|212.2|212|213.1|213|212.2|212|124342
1696334700000|2023-10-03 12:05:00|212|212.1|212.1|211.9|212.3|212.1|211.8|211.6|125719
1696335000000|2023-10-03 12:10:00|212|212|212.5|212.4|212.5|212.4|212|212|95828
1696335300000|2023-10-03 12:15:00|212.4|212.3|212.3|212.1|212.4|212.3|212.1|211.9|39081
1696335600000|2023-10-03 12:20:00|212.5|212.3|212.7|212.5|212.7|212.5|212.1|211.9|52440
1696335900000|2023-10-03 12:25:00|212.9|212.7|213.2|213.1|213.4|213.2|212.8|212.7|63547
1696336200000|2023-10-03 12:30:00|213.1|213|212.7|212.6|213.1|213|212.7|212.6|58235
1696336500000|2023-10-03 12:35:00|212.8|212.7|212.8|212.6|212.9|212.7|212.4|212.3|59400
1696336800000|2023-10-03 12:40:00|212.9|212.7|212.6|212.5|212.9|212.7|212.6|212.4|72920
1696337100000|2023-10-03 12:45:00|212.8|212.6|213|212.8|213|212.8|212.8|212.6|23011
1696337400000|2023-10-03 12:50:00|212.9|212.9|213|212.8|213|212.9|212.8|212.7|77037
1696337700000|2023-10-03 12:55:00|212.9|212.7|213.2|213.1|213.2|213.1|212.8|212.6|23626
1696338000000|2023-10-03 13:00:00|213.1|213|213.3|213.2|213.3|213.2|213.1|212.9|61907
1696338300000|2023-10-03 13:05:00|213.5|213.3|213.4|213.2|213.8|213.6|213.4|213.2|33859
1696338600000|2023-10-03 13:10:00|213.3|213.3|213.2|213|213.4|213.3|213.2|213|21059
1696338900000|2023-10-03 13:15:00|213.1|212.9|213.2|213.1|213.2|213.1|213|212.9|26409
1696339200000|2023-10-03 13:20:00|213.1|213|213.3|213.1|213.3|213.1|213.1|213|44223
1696339500000|2023-10-03 13:25:00|213.2|213.2|213.9|213.8|213.9|213.8|213.2|213|33230
1696339800000|2023-10-03 13:30:00|214|213.9|214.2|214|214.4|214.3|213.9|213.7|70967
1696340100000|2023-10-03 13:35:00|214.3|214.1|214.5|214.3|214.8|214.6|214|213.9|38122
1696340400000|2023-10-03 13:40:00|214.4|214.2|214.9|214.7|214.9|214.8|214.3|214.2|84954
1696340700000|2023-10-03 13:45:00|214.8|214.6|215.2|215.1|215.2|215.1|214.7|214.6|61825
1696341000000|2023-10-03 13:50:00|215.1|215|214.4|214.2|215.1|215|214.1|214|56314
1696341300000|2023-10-03 13:55:00|214.3|214.1|214.2|214.1|214.5|214.3|214.1|213.9|58251
1696341600000|2023-10-03 14:00:00|214.3|214.3|213.8|213.7|214.5|214.4|213.7|213.6|97946
1696341900000|2023-10-03 14:05:00|213.7|213.6|213.6|213.4|213.8|213.7|213.5|213.3|33035
1696342200000|2023-10-03 14:10:00|213.7|213.5|213.7|213.5|214.2|214.1|213.7|213.5|45808
1696342500000|2023-10-03 14:15:00|213.6|213.4|213.2|213.1|213.6|213.4|213.2|213|67098
1696342800000|2023-10-03 14:20:00|213.3|213.2|213.4|213.3|213.6|213.5|213.3|213.1|40388
1696343100000|2023-10-03 14:25:00|213.5|213.4|212.9|212.8|213.5|213.4|212.9|212.8|69015
1696343400000|2023-10-03 14:30:00|212.8|212.7|212.8|212.6|213.1|212.9|212.7|212.6|35879
1696343700000|2023-10-03 14:35:00|212.9|212.7|212.2|212|212.9|212.8|212.1|212|91830
1696344000000|2023-10-03 14:40:00|212.3|212.1|212.4|212.3|212.7|212.6|212.3|212.1|49476
1696344300000|2023-10-03 14:45:00|212.3|212.2|212.4|212.3|212.4|212.3|212|211.8|82271
1696344600000|2023-10-03 14:50:00|212.3|212.2|212.9|212.8|212.9|212.8|212.3|212.2|66715
1696344900000|2023-10-03 14:55:00|213.2|213|212.9|212.8|213.2|213|212.8|212.7|38806
1696345200000|2023-10-03 15:00:00|212.8|212.7|212.2|212.1|212.8|212.7|212.2|212.1|59581
1696345500000|2023-10-03 15:05:00|212.1|212|212.2|212|212.3|212.2|212.1|212|46483
1696345800000|2023-10-03 15:10:00|212.1|211.9|212.3|212.2|212.3|212.2|211.8|211.7|57679
1696346100000|2023-10-03 15:15:00|212.4|212.3|212.5|212.3|212.5|212.4|212.3|212.2|46593
1696346400000|2023-10-03 15:20:00|212.4|212.4|212.5|212.4|212.6|212.5|212.4|212.3|124036
1696346700000|2023-10-03 15:25:00|212.4|212.3|212.4|212.2|212.4|212.3|212.2|212|129354
1696402800000|2023-10-04 07:00:00|209.3|209|210.6|210.2|211.2|210.8|209.3|209|299638
1696403100000|2023-10-04 07:05:00|210.5|210.3|210.5|210.3|210.5|210.3|209.8|209.6|149681
1696403400000|2023-10-04 07:10:00|210.7|210.4|210.9|210.7|211.3|211.1|210.6|210.4|77309
1696403700000|2023-10-04 07:15:00|210.8|210.5|212.1|211.9|212.1|211.9|210.7|210.5|83503
1696404000000|2023-10-04 07:20:00|212|211.8|211.4|211.2|212|211.8|211.3|211.2|49350
1696404300000|2023-10-04 07:25:00|211.2|211.1|211.4|211.2|211.8|211.6|211.2|211.1|95651
1696404600000|2023-10-04 07:30:00|211.3|211.3|210.3|210.2|211.3|211.3|210.3|210.1|56353
1696404900000|2023-10-04 07:35:00|210.4|210.1|209.6|209.4|210.4|210.2|209.5|209.4|165928
1696405200000|2023-10-04 07:40:00|209.2|209|210.3|210.1|210.4|210.1|209.2|209|137315
1696405500000|2023-10-04 07:45:00|210.2|210|209.5|209.2|210.4|210.2|209.4|209.2|35861
1696405800000|2023-10-04 07:50:00|209.7|209.3|209.4|209.2|209.7|209.5|209.4|209.2|44272
1696406100000|2023-10-04 07:55:00|209.2|209.1|209|208.8|209.3|209.1|208.9|208.7|103609
1696406400000|2023-10-04 08:00:00|209.1|208.9|208.8|208.5|209.1|209|208.4|208.3|124709
1696406700000|2023-10-04 08:05:00|208.7|208.6|209.7|209.5|209.7|209.5|208.6|208.6|45779
1696407000000|2023-10-04 08:10:00|209.6|209.4|209.4|209.2|209.6|209.5|209.3|209.2|98049
1696407300000|2023-10-04 08:15:00|209.3|209.1|209.2|209|209.5|209.3|209.1|209|94582
1696407600000|2023-10-04 08:20:00|209.4|209.2|209.6|209.3|209.7|209.5|209.2|209.1|32662
1696407900000|2023-10-04 08:25:00|209.5|209.4|209.7|209.6|209.8|209.7|209.4|209.4|50640
1696408200000|2023-10-04 08:30:00|209.6|209.5|209.4|209.3|209.7|209.5|209.4|209.3|36877
1696408500000|2023-10-04 08:35:00|209.3|209.2|209.3|209.2|209.5|209.3|209.1|209|68597
1696408800000|2023-10-04 08:40:00|209.4|209.1|209.5|209.3|209.5|209.3|209.1|209|69202
1696409100000|2023-10-04 08:45:00|209.4|209.2|209|208.8|209.6|209.4|208.9|208.8|65474
1696409400000|2023-10-04 08:50:00|208.9|208.9|209.1|208.9|209.3|209.1|208.9|208.9|38303
1696409700000|2023-10-04 08:55:00|209.2|209|209.1|209|209.3|209.2|209.1|209|55617
1696410000000|2023-10-04 09:00:00|209|208.9|208.9|208.8|209.2|209|208.9|208.8|36956
1696410300000|2023-10-04 09:05:00|209|208.9|209.4|209.2|209.4|209.3|209|208.9|62596
1696410600000|2023-10-04 09:10:00|209.3|209.1|208.9|208.8|209.4|209.2|208.9|208.8|57908
1696410900000|2023-10-04 09:15:00|209|208.7|209.1|209|209.1|209|208.8|208.7|80789
1696411200000|2023-10-04 09:20:00|209.2|209.1|209.8|209.6|209.9|209.7|209.1|209.1|158380
1696411500000|2023-10-04 09:25:00|209.7|209.5|209.3|209.1|209.7|209.5|209.2|209.1|42982
1696411800000|2023-10-04 09:30:00|209.4|209.2|209.5|209.4|209.5|209.4|209.4|209.1|42444
1696412100000|2023-10-04 09:35:00|209.6|209.3|209.6|209.4|209.6|209.4|209.3|209.1|53297
1696412400000|2023-10-04 09:40:00|210|209.5|210.4|210.2|210.4|210.2|210|209.4|67816
1696412700000|2023-10-04 09:45:00|210.3|210.1|210.1|209.9|210.3|210.2|210.1|209.9|64456
1696413000000|2023-10-04 09:50:00|210.2|210.1|210.5|210.4|210.6|210.5|210.2|210|22310
1696413300000|2023-10-04 09:55:00|210.4|210.3|210.6|210.4|210.6|210.5|210.4|210.3|31306
1696413600000|2023-10-04 10:00:00|210.7|210.5|210.6|210.5|210.8|210.7|210.6|210.5|35905
1696413900000|2023-10-04 10:05:00|210.7|210.6|211|210.9|211|210.9|210.7|210.6|14641
1696414200000|2023-10-04 10:10:00|211.2|211.1|211.5|211.3|211.7|211.5|211.2|211.1|46053
1696414500000|2023-10-04 10:15:00|211.4|211.2|211.3|211.2|211.5|211.2|211.3|211.2|11042
1696414800000|2023-10-04 10:20:00|211.2|211.1|211.1|211|211.3|211.1|211.1|211|14134
1696415100000|2023-10-04 10:25:00|211|210.9|211.1|210.9|211.3|211.1|211|210.9|29988
1696415400000|2023-10-04 10:30:00|211|211|211|210.8|211|211|210.6|210.5|77849
1696415700000|2023-10-04 10:35:00|211.1|210.9|211.2|211.1|211.3|211.2|211|210.9|34691
1696416000000|2023-10-04 10:40:00|211.1|211|211.1|210.9|211.1|211|211|210.9|40557
1696416300000|2023-10-04 10:45:00|211|211|211.3|211.1|211.5|211.3|211|210.8|58925
1696416600000|2023-10-04 10:50:00|211.2|211|210.1|210|211.2|211|210.1|210|66678
1696416900000|2023-10-04 10:55:00|210.2|210.1|209.8|209.6|210.2|210.1|209.8|209.6|86787
1696417200000|2023-10-04 11:00:00|209.7|209.7|209.4|209.2|209.7|209.7|208.8|208.6|35354
1696417500000|2023-10-04 11:05:00|209.5|209.3|210|209.8|210.1|210|209.5|209.3|34532
1696417800000|2023-10-04 11:10:00|209.9|210.1|210.7|210.5|210.7|210.5|209.9|210.1|17236
1696418100000|2023-10-04 11:15:00|210.5|210.4|210.4|210.2|210.5|210.4|210.3|210.2|45877
1696418400000|2023-10-04 11:20:00|210.3|210.1|210|209.9|210.3|210.1|210|209.9|17954
1696418700000|2023-10-04 11:25:00|209.9|209.8|209.8|209.7|210|209.8|209.8|209.7|33977
1696419000000|2023-10-04 11:30:00|209.7|209.6|210.7|210.5|210.9|210.7|209.7|209.6|43902
1696419300000|2023-10-04 11:35:00|210.6|210.4|210.7|210.5|210.7|210.6|210.3|210.2|36839
1696419600000|2023-10-04 11:40:00|210.6|210.4|211.2|211|211.4|211.2|210.4|210.3|171098
1696419900000|2023-10-04 11:45:00|211.1|210.9|211.4|211.1|211.4|211.2|211.1|210.9|29678
1696420200000|2023-10-04 11:50:00|211.5|211.2|211.7|211.5|211.9|211.7|211.3|211.2|39847
1696420500000|2023-10-04 11:55:00|211.6|211.4|211.6|211.4|211.7|211.6|211.6|211.4|17318
1696420800000|2023-10-04 12:00:00|211.8|211.5|211.7|211.5|211.9|211.7|211.5|211.4|15806
1696421100000|2023-10-04 12:05:00|211.6|211.4|211.8|211.6|211.8|211.7|211.5|211.4|37329
1696421400000|2023-10-04 12:10:00|211.7|211.5|211.8|211.6|211.8|211.6|211.7|211.5|227429
1696421700000|2023-10-04 12:15:00|211.7|211.9|212|211.8|212.1|211.9|211.7|211.6|326773
1696422000000|2023-10-04 12:20:00|212.1|211.9|212.1|211.9|212.3|212.2|212|211.8|59720
1696422300000|2023-10-04 12:25:00|212|212|212.6|212.4|212.6|212.4|212|211.9|24876
1696422600000|2023-10-04 12:30:00|212.8|212.5|212.5|212.4|212.8|212.6|212.3|212.1|48074
1696422900000|2023-10-04 12:35:00|212.6|212.5|212.4|212.2|212.7|212.6|212.3|212.2|35971
1696423200000|2023-10-04 12:40:00|212.3|212.3|212.5|212.4|212.5|212.4|212.3|212.2|10844
1696423500000|2023-10-04 12:45:00|212.4|212.2|212.7|212.5|212.7|212.5|212.3|212.2|25066
1696423800000|2023-10-04 12:50:00|212.6|212.6|212.7|212.5|212.7|212.6|212.4|212.3|22940
1696424100000|2023-10-04 12:55:00|212.8|212.6|212.8|212.7|212.8|212.7|212.7|212.5|14584
1696424400000|2023-10-04 13:00:00|213|212.8|213.7|213.6|213.9|213.7|212.9|212.8|69229
1696424700000|2023-10-04 13:05:00|213.6|213.5|213.4|213.2|213.6|213.5|213.3|213.2|66779
1696425000000|2023-10-04 13:10:00|213.5|213.3|213.5|213.3|213.5|213.4|213.4|213.2|58401
1696425300000|2023-10-04 13:15:00|213.4|213.2|212.8|212.7|213.4|213.2|212.8|212.7|22870
1696425600000|2023-10-04 13:20:00|212.7|212.6|213|212.8|213|212.8|212.6|212.4|66272
1696425900000|2023-10-04 13:25:00|212.9|212.7|213|212.8|213.1|213|212.9|212.7|50337
1696426200000|2023-10-04 13:30:00|212.9|212.9|212.4|212.3|213|212.9|212.4|212.3|54856
1696426500000|2023-10-04 13:35:00|212.3|212.2|212.8|212.7|212.8|212.7|212.1|211.9|17304
1696426800000|2023-10-04 13:40:00|212.9|212.8|212.6|212.4|212.9|212.8|212.6|212.4|22343
1696427100000|2023-10-04 13:45:00|212.5|212.3|212.8|212.7|212.9|212.7|212.3|212.2|45158
1696427400000|2023-10-04 13:50:00|212.7|212.6|212.7|212.6|212.9|212.7|212.4|212.3|36022
1696427700000|2023-10-04 13:55:00|212.8|212.5|211.9|211.7|212.8|212.5|211.7|211.5|42224
1696428000000|2023-10-04 14:00:00|211.7|211.4|211|210.8|211.8|211.7|210.9|210.8|46130
1696428300000|2023-10-04 14:05:00|210.9|210.7|210.7|210.5|211.2|211|210.6|210.4|34574
1696428600000|2023-10-04 14:10:00|211.2|210.6|211.1|211|211.4|211.3|211.1|210.5|38760
1696428900000|2023-10-04 14:15:00|211|210.9|210.5|210.4|211|210.9|210.5|210.4|67495
1696429200000|2023-10-04 14:20:00|210.4|210.3|210.2|210|210.4|210.3|210.1|210|31041
1696429500000|2023-10-04 14:25:00|210.3|210.1|209.4|209.3|210.4|210.2|209.3|209.2|58950
1696429800000|2023-10-04 14:30:00|209.5|209.2|210|209.8|210|209.8|209.4|209.2|35647
1696430100000|2023-10-04 14:35:00|210.1|209.9|210.3|210.2|210.4|210.2|210.1|209.9|29672
1696430400000|2023-10-04 14:40:00|210.2|210.1|210.2|210|210.5|210.4|210.1|210|40257
1696430700000|2023-10-04 14:45:00|210.1|210.1|210.1|210|210.2|210.1|210.1|210|69127
1696431000000|2023-10-04 14:50:00|210.2|210.1|210.5|210.3|210.6|210.4|210.1|210|33192
1696431300000|2023-10-04 14:55:00|210.4|210.4|210.4|210.3|210.4|210.4|210.3|210.2|46917
1696431600000|2023-10-04 15:00:00|210.3|210.2|210.3|210.2|210.4|210.3|210.2|210.1|43200
1696431900000|2023-10-04 15:05:00|210.2|210.1|210.8|210.7|210.9|210.7|210.2|210.1|43762
1696432200000|2023-10-04 15:10:00|210.9|210.8|210.8|210.6|211|210.9|210.7|210.6|107787
1696432500000|2023-10-04 15:15:00|210.9|210.7|211.1|211|211.2|211.1|210.8|210.7|73902
1696432800000|2023-10-04 15:20:00|211|210.9|210.9|210.7|211.1|210.9|210.8|210.7|36886
1696433100000|2023-10-04 15:25:00|210.8|210.8|210.9|210.8|211.1|210.9|210.8|210.6|136967
1696489200000|2023-10-05 07:00:00|212.2|211.7|211.4|211.1|212.6|212.2|211.4|211|171085
1696489500000|2023-10-05 07:05:00|211.3|211|210.9|210.6|211.7|211.4|210.9|210.6|46391
1696489800000|2023-10-05 07:10:00|210.8|210.4|209.9|209.6|210.9|210.7|209.8|209.6|104634
1696490100000|2023-10-05 07:15:00|209.8|209.7|210.3|210.1|210.3|210.2|209.5|209.3|46137
1696490400000|2023-10-05 07:20:00|210.2|210|209.8|209.6|210.3|210|209.8|209.6|27212
1696490700000|2023-10-05 07:25:00|209.7|209.5|209.5|209.3|209.8|209.6|209.4|209.1|73813
1696491000000|2023-10-05 07:30:00|209.7|209.5|208.4|208.2|209.7|209.5|208.4|208.2|60487
1696491300000|2023-10-05 07:35:00|208.3|208.1|208.3|208.1|208.4|208.3|208|207.9|56186
1696491600000|2023-10-05 07:40:00|208.2|208|208.3|208|208.4|208.3|208.2|208|44985
1696491900000|2023-10-05 07:45:00|208.2|208.1|208.3|208.1|208.6|208.4|208.1|208|76865
1696492200000|2023-10-05 07:50:00|208.4|208.2|208.4|208.2|208.5|208.4|207.9|207.7|92843
1696492500000|2023-10-05 07:55:00|208.6|208.5|208.6|208.4|208.9|208.8|208.4|208.2|58682
1696492800000|2023-10-05 08:00:00|208.5|208.3|208.3|208.2|208.7|208.5|208.3|208.1|111989
1696493100000|2023-10-05 08:05:00|208.2|208|208.2|208|208.4|208.2|208.1|208|63319
1696493400000|2023-10-05 08:10:00|208.1|207.9|209.3|209.1|209.3|209.1|208|207.9|70390
1696493700000|2023-10-05 08:15:00|209.2|209|209.5|209.3|209.6|209.4|208.9|208.8|67401
1696494000000|2023-10-05 08:20:00|209.7|209.5|210.2|210|210.3|210.2|209.7|209.5|83856
1696494300000|2023-10-05 08:25:00|210.1|209.9|210.2|210|210.3|210.2|210.1|209.9|90934
1696494600000|2023-10-05 08:30:00|210.4|210.1|210.4|210.3|210.7|210.5|210.3|210|121850
1696494900000|2023-10-05 08:35:00|210.3|210.2|210.4|210.2|210.4|210.2|210.2|210.1|61415
1696495200000|2023-10-05 08:40:00|210.5|210.3|210.2|210|210.5|210.3|210.1|210|69369
1696495500000|2023-10-05 08:45:00|210.1|210.1|209.5|209.4|210.1|210.1|209.5|209.4|29051
1696495800000|2023-10-05 08:50:00|209.4|209.3|209.7|209.5|209.7|209.6|209.4|209.3|28753
1696496100000|2023-10-05 08:55:00|209.6|209.3|209.3|209.1|209.6|209.4|209.1|209|28092
1696496400000|2023-10-05 09:00:00|209.1|209|208.6|208.4|209.2|209|208.6|208.4|70671
1696496700000|2023-10-05 09:05:00|208.5|208.3|209|208.9|209|208.9|208.4|208.3|32808
1696497000000|2023-10-05 09:10:00|209.1|208.8|208.9|208.8|209.1|208.9|208.9|208.8|25065
1696497300000|2023-10-05 09:15:00|209|208.7|208.4|208.3|209|208.8|208.4|208.3|36546
1696497600000|2023-10-05 09:20:00|208.5|208.4|208.4|208.3|208.5|208.4|208.4|208.3|13094
1696497900000|2023-10-05 09:25:00|208.5|208.2|208.6|208.5|208.7|208.5|208.3|208.2|36288
1696498200000|2023-10-05 09:30:00|208.5|208.4|208|207.9|208.5|208.4|208|207.9|25900
1696498500000|2023-10-05 09:35:00|208.1|208|208.3|208.2|208.6|208.4|208.1|208|41009
1696498800000|2023-10-05 09:40:00|208.5|208.3|208.9|208.7|208.9|208.7|208.5|208.3|17046
1696499100000|2023-10-05 09:45:00|208.7|208.6|209.1|208.9|209.1|209|208.7|208.6|31961
1696499400000|2023-10-05 09:50:00|209.2|209|209.3|209.2|209.3|209.2|209.1|209|25785
1696499700000|2023-10-05 09:55:00|209.4|209.3|209.8|209.6|209.8|209.7|209.4|209.3|32849
1696500000000|2023-10-05 10:00:00|209.9|209.7|209.9|209.7|210|209.8|209.7|209.6|26704
1696500300000|2023-10-05 10:05:00|209.8|209.8|209.9|209.6|209.9|209.8|209.7|209.5|47800
1696500600000|2023-10-05 10:10:00|210|209.7|210.3|210.2|210.3|210.2|210|209.7|43398
1696500900000|2023-10-05 10:15:00|210.4|210.3|210.1|210|210.4|210.3|210.1|209.9|24614
1696501200000|2023-10-05 10:20:00|210|209.9|210.1|210|210.3|210.1|210|209.9|21985
1696501500000|2023-10-05 10:25:00|210.2|210.1|210.3|210.2|210.5|210.4|210.2|210.1|32088
1696501800000|2023-10-05 10:30:00|210.4|210.3|210.5|210.3|210.6|210.5|210.4|210.3|35435
1696502100000|2023-10-05 10:35:00|210.4|210.4|210.3|210.2|210.7|210.6|210.2|210.1|69944
1696502400000|2023-10-05 10:40:00|210.5|210.3|210.4|210.2|210.5|210.3|210.1|210|68469
1696502700000|2023-10-05 10:45:00|210.3|210.1|210.1|210|210.3|210.1|210.1|210|28267
1696503000000|2023-10-05 10:50:00|210|209.9|210.2|210.1|210.3|210.2|210|209.9|15942
1696503300000|2023-10-05 10:55:00|210.3|210.2|210.3|210.2|210.4|210.3|210.3|210.2|33986
1696503600000|2023-10-05 11:00:00|210.4|210.3|210.5|210.4|210.6|210.4|210.4|210.2|116932
1696503900000|2023-10-05 11:05:00|210.4|210.2|210.5|210.4|210.6|210.4|210.3|210.2|16001
1696504200000|2023-10-05 11:10:00|210.6|210.5|210.8|210.6|210.8|210.6|210.6|210.5|29654
1696504500000|2023-10-05 11:15:00|210.7|210.5|210.7|210.5|210.8|210.5|210.7|210.5|23803
1696504800000|2023-10-05 11:20:00|210.8|210.6|210.8|210.7|210.8|210.7|210.8|210.5|17400
1696505100000|2023-10-05 11:25:00|210.9|210.8|211|210.8|211.2|211.1|210.9|210.8|31712
1696505400000|2023-10-05 11:30:00|210.9|210.7|210.8|210.7|211|210.7|210.8|210.7|50995
1696505700000|2023-10-05 11:35:00|210.7|210.6|211.3|211.2|211.3|211.2|210.7|210.5|59087
1696506000000|2023-10-05 11:40:00|211.4||211.3||211.4||211.3||275945
1696506300000|2023-10-05 11:45:00|211.4|211.3|211.3|211.1|211.4|211.3|211.3|211.1|14958
1696506600000|2023-10-05 11:50:00|211.2|211.2|211.4|211.3|211.4|211.3|211.2|211.1|11967
1696506900000|2023-10-05 11:55:00|211.5|211.4|211.5|211.3|211.5|211.4|211.4|211.3|20016
1696507200000|2023-10-05 12:00:00|211.6|211.4|211.7|211.6|211.8|211.6|211.6|211.3|36916
1696507500000|2023-10-05 12:05:00|211.6|211.5|211.6|211.5|211.7|211.6|211.6|211.4|25293
1696507800000|2023-10-05 12:10:00|211.5|211.4|211.5|211.3|211.6|211.4|211.5|211.3|12928
1696508100000|2023-10-05 12:15:00|211.4|211.4|211.6|211.4|211.6|211.4|211.4|211.3|19528
1696508400000|2023-10-05 12:20:00|211.5|211.3|211.6|211.4|211.7|211.5|211.5|211.3|68815
1696508700000|2023-10-05 12:25:00|211.5|211.5|211.8|211.6|211.8|211.6|211.5|211.5|22077
1696509000000|2023-10-05 12:30:00|211.9|211.7|211.6|211.5|211.9|211.8|211.6|211.5|43885
1696509300000|2023-10-05 12:35:00|211.5|211.4|211.9|211.7|211.9|211.7|211.2|211|46357
1696509600000|2023-10-05 12:40:00|211.8|211.8|211.8|211.6|211.9|211.8|211.7|211.6|41897
1696509900000|2023-10-05 12:45:00|211.9|211.7|211.6|211.5|211.9|211.7|211.6|211.5|16878
1696510200000|2023-10-05 12:50:00|211.4|211.3|210.7|210.5|211.4|211.3|210.7|210.5|37426
1696510500000|2023-10-05 12:55:00|210.8|210.6|210.6|210.4|211|210.8|210.5|210.3|22881
1696510800000|2023-10-05 13:00:00|210.5|210.3|210.6|210.5|210.9|210.8|210.5|210.3|26458
1696511100000|2023-10-05 13:05:00|210.5|210.4|210.8|210.7|210.8|210.7|210.4|210.2|42795
1696511400000|2023-10-05 13:10:00|210.7|210.6|210.6|210.5|211.1|211|210.6|210.5|64361
1696511700000|2023-10-05 13:15:00|210.5|210.3|210.8|210.7|210.8|210.7|210.4|210.2|32631
1696512000000|2023-10-05 13:20:00|210.7|210.6|210.8|210.6|210.8|210.7|210.7|210.6|18112
1696512300000|2023-10-05 13:25:00|210.7|210.7|210.8|210.7|211.2|211|210.7|210.6|61958
1696512600000|2023-10-05 13:30:00|210.7|210.6|211|210.9|211.3|211.1|210.7|210.5|60946
1696512900000|2023-10-05 13:35:00|211.1|211|210.7|210.5|211.4|211.2|210.7|210.5|51015
1696513200000|2023-10-05 13:40:00|210.6|210.3|210.2|210|210.7|210.6|210.2|210|46854
1696513500000|2023-10-05 13:45:00|210.3|210.1|210.7|210.5|210.7|210.6|210.3|210.1|39948
1696513800000|2023-10-05 13:50:00|210.8|210.6|211|210.8|211.1|210.9|210.6|210.4|38880
1696514100000|2023-10-05 13:55:00|211.1|210.9|211|210.9|211.3|211.1|210.9|210.7|37854
1696514400000|2023-10-05 14:00:00|210.9|210.8|210.6|210.4|210.9|210.8|210.4|210.3|67413
1696514700000|2023-10-05 14:05:00|210.5|210.5|210.6|210.4|210.7|210.5|210.3|210.2|33552
1696515000000|2023-10-05 14:10:00|210.5|210.3|210.6|210.4|210.7|210.5|210.2|210.1|36482
1696515300000|2023-10-05 14:15:00|210.5|210.5|210.9|210.7|210.9|210.8|210.4|210.2|42054
1696515600000|2023-10-05 14:20:00|210.8|210.8|210.5|210.3|210.8|210.8|210.5|210.3|98658
1696515900000|2023-10-05 14:25:00|210.6|210.4|210.8|210.7|210.9|210.8|210.6|210.3|39989
1696516200000|2023-10-05 14:30:00|210.9|210.6|210.9|210.7|211.2|211.1|210.7|210.6|57853
1696516500000|2023-10-05 14:35:00|210.8|210.8|210.2|210.1|210.8|210.8|210.2|210.1|54430
1696516800000|2023-10-05 14:40:00|210.1|210|210.2|210.1|210.2|210.1|210.1|209.9|86304
1696517100000|2023-10-05 14:45:00|210.1|210|210|209.9|210.2|210.1|210|209.9|22147
1696517400000|2023-10-05 14:50:00|209.9|209.8|209.9|209.7|210|209.9|209.9|209.7|54726
1696517700000|2023-10-05 14:55:00|210|209.8|209.8|209.6|210|209.8|209.7|209.6|45905
1696518000000|2023-10-05 15:00:00|209.7|209.7|209.4|209.3|209.8|209.7|209.4|209.3|43790
1696518300000|2023-10-05 15:05:00|209.3|209.2|209.3|209.1|209.4|209.3|209.1|209|20611
1696518600000|2023-10-05 15:10:00|209.2|209.2|209.7|209.6|209.7|209.6|209.2|209.1|25509
1696518900000|2023-10-05 15:15:00|209.9|209.8|209.9|209.8|209.9|209.8|209.8|209.7|62176
1696519200000|2023-10-05 15:20:00|210|209.9|210|209.9|210|209.9|209.9|209.8|26632
1696519500000|2023-10-05 15:25:00|210.1|209.8|209.9|209.7|210.1|209.9|209.9|209.7|64211
1696575600000|2023-10-06 07:00:00|211.5|211|211.4|211|211.7|211.4|210.9|210.5|134809
1696575900000|2023-10-06 07:05:00|211.3|210.9|210.3|210.1|211.3|210.9|210.3|210.1|47961
1696576200000|2023-10-06 07:10:00|210.2|210|210.6|210.4|210.6|210.5|210.2|210|11591
1696576500000|2023-10-06 07:15:00|210.7|210.5|210.8|210.6|210.8|210.7|210.6|210.4|30751
1696576800000|2023-10-06 07:20:00|210.7|210.5|211.5|211.3|211.5|211.4|210.7|210.5|40140
1696577100000|2023-10-06 07:25:00|211.4|211.2|211|210.8|211.4|211.2|210.8|210.7|29744
1696577400000|2023-10-06 07:30:00|211.1|210.9|211.1|211|211.1|211|210.9|210.7|10093
1696577700000|2023-10-06 07:35:00|211.2|210.9|211.3|211.1|211.4|211.3|211.1|210.9|54332
1696578000000|2023-10-06 07:40:00|211.2|211.2|211.2|211|211.3|211.2|211|210.9|45324
1696578300000|2023-10-06 07:45:00|211.1|210.9|210.6|210.4|211.1|211|210.6|210.4|38819
1696578600000|2023-10-06 07:50:00|210.7|210.5|211.3|211|211.3|211.1|210.7|210.5|67707
1696578900000|2023-10-06 07:55:00|211.2|211.1|211|210.9|211.2|211.2|211|210.9|25225
1696579200000|2023-10-06 08:00:00|211.1|211|211|210.9|211.5|211.3|211|210.8|35325
1696579500000|2023-10-06 08:05:00|211.1|211|211.6|211.4|211.7|211.5|211.1|211|24766
1696579800000|2023-10-06 08:10:00|211.7|211.5|211.5|211.3|211.9|211.7|211.4|211.2|68449
1696580100000|2023-10-06 08:15:00|211.6|211.4|211.6|211.5|211.6|211.5|211.5|211.4|8696
1696580400000|2023-10-06 08:20:00|211.7|211.6|211.6|211.5|211.7|211.6|211.5|211.4|17804
1696580700000|2023-10-06 08:25:00|211.5|211.4|211.2|211.1|211.6|211.4|211|210.8|32592
1696581000000|2023-10-06 08:30:00|211.1|210.9|211|210.8|211.1|210.9|210.9|210.8|20609
1696581300000|2023-10-06 08:35:00|210.9|210.7|211.1|211|211.1|211|210.9|210.7|25926
1696581600000|2023-10-06 08:40:00|211.3|210.9|211.3|211.1|211.3|211.2|211.2|210.9|25274
1696581900000|2023-10-06 08:45:00|211.4|211.2|211.4|211.2|211.5|211.4|211.4|211.2|15384
1696582200000|2023-10-06 08:50:00|211.6|211.1|211.4|211.2|211.6|211.4|211.4|211.1|17502
1696582500000|2023-10-06 08:55:00|211.3|211.1|211.1|211|211.3|211.1|211.1|211|18007
1696582800000|2023-10-06 09:00:00|211|210.9|210.9|210.7|211|211|210.9|210.7|17850
1696583100000|2023-10-06 09:05:00|210.8|210.6|210.3|210.1|210.8|210.6|210.2|210|30803
1696583400000|2023-10-06 09:10:00|210.5|210.2|210.7|210.5|210.8|210.6|210.5|210.2|15296
1696583700000|2023-10-06 09:15:00|210.6|210.6|211|210.9|211|210.9|210.6|210.5|14384
1696584000000|2023-10-06 09:20:00|211.2|211|211.2|211.1|211.2|211.1|211.2|211|18922
1696584300000|2023-10-06 09:25:00|211|210.9|211.1|211|211.2|211|210.9|210.7|28978
1696584600000|2023-10-06 09:30:00|211.2|211.1|211.4|211.2|211.4|211.2|211.1|211|25958
1696584900000|2023-10-06 09:35:00|211.2|211|211.1|210.9|211.2|211|211|210.9|13581
1696585200000|2023-10-06 09:40:00|211.2|211|211.2|211|211.2|211|211.2|211|22377
1696585500000|2023-10-06 09:45:00|211.1|211.1|211.2|211|211.2|211.1|211|210.9|17963
1696585800000|2023-10-06 09:50:00|211.1|210.9|211.4|211.3|211.6|211.4|211.1|210.9|64818
1696586100000|2023-10-06 09:55:00|211.5|211.4|211.6|211.4|211.6|211.4|211.4|211.3|34128
1696586400000|2023-10-06 10:00:00|211.5|211.3|211.3|211.1|211.6|211.4|211.2|211.1|21087
1696586700000|2023-10-06 10:05:00|211.4|211.2|211.4|211.2|211.4|211.3|211.4|211.2|7784
1696587000000|2023-10-06 10:10:00|211.2|211|211|210.8|211.2|211.1|211|210.8|22333
1696587300000|2023-10-06 10:15:00|211.1|210.9|211|210.8|211.1|211|210.9|210.7|12113
1696587600000|2023-10-06 10:20:00|211.1|210.9|211|210.8|211.1|210.9|210.7|210.5|78368
1696587900000|2023-10-06 10:25:00||210.9||210.9||210.9||210.9|7821
1696588200000|2023-10-06 10:30:00|210.9|210.8|210.4|210.2|210.9|210.8|210.4|210.2|736410
1696588500000|2023-10-06 10:35:00|210.3|210.3|210.3|210.1|210.3|210.3|210.3|210.1|32746
1696588800000|2023-10-06 10:40:00|210.4|210.3|210.5|210.3|210.5|210.4|210.4|210.2|10641
1696589100000|2023-10-06 10:45:00|210.4|210.2|210.2|210|210.4|210.2|210.1|210|7043
1696589400000|2023-10-06 10:50:00||210.1||210||210.1||210|57570
1696589700000|2023-10-06 10:55:00|210.3|210.1|210|209.8|210.4|210.2|209.9|209.8|53374
1696590000000|2023-10-06 11:00:00|209.9|209.7|209.7|209.5|209.9|209.8|209.7|209.5|41948
1696590300000|2023-10-06 11:05:00|209.4|209.6|209.2|209|209.4|209.6|208.7|208.6|56177
1696590600000|2023-10-06 11:10:00|209.4|209.1|209.3|209.1|209.5|209.3|209.3|209.1|6051
1696590900000|2023-10-06 11:15:00|209.4|209.2|209.5|209.3|209.5|209.4|209.3|209.2|10728
1696591200000|2023-10-06 11:20:00|209.4|209.4|209.4|209.2|209.4|209.4|209.4|209.2|9882
1696591500000|2023-10-06 11:25:00|209.3|209.3|209.3|209.1|209.3|209.3|209.3|209.1|28292
1696591800000|2023-10-06 11:30:00|209.2|209.2|209.1|208.9|209.2|209.2|208.9|208.8|35620
1696592100000|2023-10-06 11:35:00|209|209|209.2|209.1|209.2|209.1|209|208.8|12662
1696592400000|2023-10-06 11:40:00|209.3|209|209.1|209|209.3|209|209.1|209|8657
1696592700000|2023-10-06 11:45:00|209.2|209.1|208.9|208.8|209.3|209.2|208.9|208.8|46563
1696593000000|2023-10-06 11:50:00|209|208.7|208.5|208.3|209|208.9|208.5|208.3|61915
1696593300000|2023-10-06 11:55:00|208.4|208.2|208.2|208.1|208.4|208.2|208.2|208.1|27313
1696593600000|2023-10-06 12:00:00|208.1|208|208.1|207.9|208.5|208.4|208.1|207.9|26589
1696593900000|2023-10-06 12:05:00|208.2|208|208.2|208|208.3|208.1|208.1|207.9|19393
1696594200000|2023-10-06 12:10:00|208.1|208.1|208.1|208|208.2|208.1|208.1|208|52227
1696594500000|2023-10-06 12:15:00|208.2|208.1|208.2|208|208.3|208.2|208.1|208|38377
1696594800000|2023-10-06 12:20:00|208.1||208.1||208.2||208.1||21271
1696595100000|2023-10-06 12:25:00|208|207.9|208.3|208.1|208.3|208.2|208|207.9|81010
1696595400000|2023-10-06 12:30:00|208.4|208.2|207.6|207.3|208.4|208.2|207|206.4|68142
1696595700000|2023-10-06 12:35:00|207.7|207.4|207.8|207.6|208.2|208|207.6|207.4|86974
1696596000000|2023-10-06 12:40:00|208|207.7|207.3|207.1|208|207.9|207.2|206.9|84675
1696596300000|2023-10-06 12:45:00|207.2|207.2|206.4|206.2|207.4|207.2|206.4|206.2|58145
1696596600000|2023-10-06 12:50:00|206.3|206.1|206.5|206.4|206.5|206.4|205.7|205.6|91274
1696596900000|2023-10-06 12:55:00|206.6|206.5|206|205.8|206.7|206.5|205.8|205.6|64934
1696597200000|2023-10-06 13:00:00|206.1|205.9|205.6|205.4|206.1|205.9|205.5|205.3|98728
1696597500000|2023-10-06 13:05:00|205.7|205.5|206|205.8|206.1|205.9|205.6|205.4|91035
1696597800000|2023-10-06 13:10:00|205.9|205.7|205.7|205.5|205.9|205.8|205.5|205.3|103858
1696598100000|2023-10-06 13:15:00|205.8|205.6|206.7|206.6|206.7|206.6|205.8|205.5|57244
1696598400000|2023-10-06 13:20:00|206.8|206.7|206.9|206.6|207.2|206.9|206.8|206.6|65955
1696598700000|2023-10-06 13:25:00|206.8|206.5|206.3|206.1|206.8|206.5|206.3|206.1|124276
1696599000000|2023-10-06 13:30:00|206.2|206.2|207.1|206.9|207.3|207.2|206.2|206.1|88328
1696599300000|2023-10-06 13:35:00|207.2|207|207.4|207.2|207.6|207.5|207|206.9|61702
1696599600000|2023-10-06 13:40:00|207.2|207.1|206.6|206.4|207.2|207.1|206.5|206.4|91816
1696599900000|2023-10-06 13:45:00|206.5|206.5|206.3|206.1|207.1|207|206.3|206.1|78375
1696600200000|2023-10-06 13:50:00|206.2|206|205.5|205.4|206.3|206.2|205.3|205.2|438656
1696600500000|2023-10-06 13:55:00|205.6|205.5|205.7|205.5|205.7|205.6|205.1|204.9|161509
1696600800000|2023-10-06 14:00:00|205.6|205.6|205.3|205.1|205.7|205.6|205.2|205|130812
1696601100000|2023-10-06 14:05:00|205.2|205|205.2|205|205.3|205.2|204.8|204.7|441044
1696601400000|2023-10-06 14:10:00|205|204.8|205.2|205|205.2|205.1|204.4|204.3|963049
1696601700000|2023-10-06 14:15:00|205.3|205.1|204.8|204.6|205.3|205.2|204.6|204.5|128971
1696602000000|2023-10-06 14:20:00|204.7|204.5|205|204.8|205|204.8|204.5|204.4|96463
1696602300000|2023-10-06 14:25:00|204.9|204.9|206|205.8|206.1|205.9|204.9|204.8|194171
1696602600000|2023-10-06 14:30:00|206.1|205.9|205.9|205.7|206.1|205.9|205.9|205.7|74114
1696602900000|2023-10-06 14:35:00|205.7|205.6|206.5|206.3|206.6|206.4|205.7|205.6|274135
1696603200000|2023-10-06 14:40:00|206.6|206.4|206.8|206.7|206.9|206.7|206.4|206.3|65779
1696603500000|2023-10-06 14:45:00|206.7|206.6|206.5|206.3|206.7|206.7|206.4|206.3|36595
1696603800000|2023-10-06 14:50:00|206.6|206.4|206.5|206.4|206.7|206.6|206.5|206.3|52003
1696604100000|2023-10-06 14:55:00|206.6|206.5|207.3|207.1|207.4|207.2|206.5|206.4|106508
1696604400000|2023-10-06 15:00:00|207.4|207.2|207.5|207.3|207.5|207.3|207.2|207|52860
1696604700000|2023-10-06 15:05:00|207.4|207.4|207.7|207.6|207.7|207.6|207.4|207.3|28530
1696605000000|2023-10-06 15:10:00|207.8|207.7|208|207.8|208.2|208|207.8|207.6|45409
1696605300000|2023-10-06 15:15:00|208.1|207.9|208.1|208|208.4|208.3|208|207.9|597393
1696605600000|2023-10-06 15:20:00|208.2|208.1|208.3|208.2|208.5|208.4|208.2|208.1|55161
1696605900000|2023-10-06 15:25:00|208.2|208.1|208.5|208.4|208.5|208.4|208.2|208|130273
1696834800000|2023-10-09 07:00:00|207.5|206.8|207.1|206.6|207.5|206.9|206.1|205.8|281561
1696835100000|2023-10-09 07:05:00|207.6|206.7|206.4|206.1|208|207.6|206.4|206.1|106497
1696835400000|2023-10-09 07:10:00|206|206.2|206.6|206.4|206.9|206.7|206|205.8|293800
1696835700000|2023-10-09 07:15:00|206.5|206.2|206.3|206|206.5|206.4|206.2|206|51762
1696836000000|2023-10-09 07:20:00|206.2|205.9|205.9|205.7|206.2|205.9|205.3|205.1|147018
1696836300000|2023-10-09 07:25:00|206.2|206|207.4|207.2|207.4|207.2|206|205.8|87203
1696836600000|2023-10-09 07:30:00|207.2|207|207.8|207.5|207.8|207.5|207|206.8|49424
1696836900000|2023-10-09 07:35:00|207.9|207.6|207.7|207.4|208.1|207.9|207.6|207.4|21909
1696837200000|2023-10-09 07:40:00|207.6|207.3|207.7|207.6|208.1|207.8|207.4|207.2|113320
1696837500000|2023-10-09 07:45:00|207.6|207.4|208.2|207.9|208.2|207.9|207.5|207.3|54098
1696837800000|2023-10-09 07:50:00|208.1|208|208|207.9|208.5|208.2|208|207.9|18730
1696838100000|2023-10-09 07:55:00|207.9|207.8|207.5|207.3|208.2|208|207.4|207.3|82077
1696838400000|2023-10-09 08:00:00|207.4|207.2|207.2|207|207.8|207.5|207|206.9|37569
1696838700000|2023-10-09 08:05:00|207.1|206.9|206.9|206.7|207.1|207|206.8|206.7|28846
1696839000000|2023-10-09 08:10:00|207.1|206.9|207.2|207|207.3|207.1|206.9|206.6|61027
1696839300000|2023-10-09 08:15:00|207.1|207.1|207.1|206.9|207.2|207.1|207|206.9|53879
1696839600000|2023-10-09 08:20:00|207|206.8|207|206.8|207.4|207.2|207|206.8|25561
1696839900000|2023-10-09 08:25:00|207.1|206.9|207.5|207.3|207.5|207.3|206.8|206.6|56950
1696840200000|2023-10-09 08:30:00|207.4|207.4|208|207.8|208.2|207.9|207.4|207.4|20788
1696840500000|2023-10-09 08:35:00|207.9|207.9|208.7|208.5|208.7|208.5|207.9|207.9|32209
1696840800000|2023-10-09 08:40:00|208.4|208.2|208.3|208.1|208.4|208.3|208.2|208.1|35366
1696841100000|2023-10-09 08:45:00|208.5|208.2|208.7|208.5|208.7|208.5|208.4|208.2|64857
1696841400000|2023-10-09 08:50:00|208.9|208.6|209.5|209.3|209.5|209.3|208.8|208.6|82654
1696841700000|2023-10-09 08:55:00|209.6|209.5|209.7|209.5|209.8|209.6|209.4|209.5|89028
1696842000000|2023-10-09 09:00:00|209.6|209.3|209.7|209.5|209.7|209.5|209.2|209.1|85449
1696842300000|2023-10-09 09:05:00|209.6|209.4|209.7|209.5|209.8|209.6|209.6|209.4|31486
1696842600000|2023-10-09 09:10:00|209.8|209.6|209.9|209.7|209.9|209.7|209.6|209.4|16593
1696842900000|2023-10-09 09:15:00|210|209.8|209.8|209.6|210|209.8|209.5|209.4|34653
1696843200000|2023-10-09 09:20:00|209.7|209.5|209.5|209.3|209.7|209.5|209.4|209.3|33215
1696843500000|2023-10-09 09:25:00|209.6|209.4|209.3|209.2|209.8|209.6|209.3|209.2|35903
1696843800000|2023-10-09 09:30:00|209.4|209.1|209.2|209|209.4|209.1|209.2|209|67644
1696844100000|2023-10-09 09:35:00|209.1|209.1|209.2|209|209.3|209.1|209.1|209|10533
1696844400000|2023-10-09 09:40:00|209.1|208.9|209.3|209.1|209.4|209.2|209|208.9|46121
1696844700000|2023-10-09 09:45:00|209.5|209.3|209.7|209.6|210|209.8|209.3|209.2|60545
1696845000000|2023-10-09 09:50:00|209.8|209.5|209.8|209.6|209.9|209.7|209.7|209.5|21157
1696845300000|2023-10-09 09:55:00|209.7|209.5|209.8|209.6|209.8|209.6|209.5|209.4|20640
1696845600000|2023-10-09 10:00:00|209.6|209.5|209.7|209.5|209.7|209.5|209.6|209.4|36583
1696845900000|2023-10-09 10:05:00|209.6|209.6|209.9|209.7|210|209.8|209.6|209.6|33465
1696846200000|2023-10-09 10:10:00|209.8|209.6|209.8|209.6|209.8|209.6|209.8|209.6|4554
1696846500000|2023-10-09 10:15:00|209.6|209.5|209.5|209.3|209.6|209.5|209.4|209.3|21547
1696846800000|2023-10-09 10:20:00|209.4|209.1|209.5|209.4|209.6|209.4|209.2|209|33862
1696847100000|2023-10-09 10:25:00|209.6|209.3|209.4|209.2|209.6|209.3|209.3|209.2|28216
1696847400000|2023-10-09 10:30:00|209.3|209.1|208.9|208.7|209.4|209.1|208.9|208.7|13365
1696847700000|2023-10-09 10:35:00|209.2|209.1|209.2|209|209.3|209.1|209.2|209|26490
1696848000000|2023-10-09 10:40:00|209.1|208.9|209.2|209|209.2|209|208.9|208.7|61876
1696848300000|2023-10-09 10:45:00|||||||||26547
1696848600000|2023-10-09 10:50:00|209|208.8|209|208.8|209.1|208.9|208.9|208.8|58879
1696848900000|2023-10-09 10:55:00|208.9|208.7|208.8|208.6|209|208.8|208.8|208.6|31895
1696849200000|2023-10-09 11:00:00|208.7|208.8|208.8|208.6|209|208.8|208.7|208.5|31868
1696849500000|2023-10-09 11:05:00|208.7|208.5|208.5|208.3|208.7|208.5|208.2|208.1|57083
1696849800000|2023-10-09 11:10:00|208.7|208.5|208.5|208.4|208.8|208.6|208.5|208.4|39107
1696850100000|2023-10-09 11:15:00|208.4|208.3|207.9|207.8|208.5|208.3|207.8|207.6|34044
1696850400000|2023-10-09 11:20:00|208|207.9|208.1|207.9|208.2|208|207.9|207.9|68765
1696850700000|2023-10-09 11:25:00|208|208|208.1|208|208.2|208|208|208|403254
1696851000000|2023-10-09 11:30:00|208|207.9|207.5|207.3|208|207.9|207.4|207.3|31460
1696851300000|2023-10-09 11:35:00|207.4|207.4|207.8|207.6|207.9|207.7|207.4|207.4|26151
1696851600000|2023-10-09 11:40:00|207.7|207.7|207.7|207.5|207.8|207.7|207.5|207.3|20832
1696851900000|2023-10-09 11:45:00|207.6|207.6|207.6|207.5|207.7|207.6|207.6|207.5|10996
1696852200000|2023-10-09 11:50:00|207.7|207.6|207.7|207.6|207.7|207.6|207.7|207.5|56680
1696852500000|2023-10-09 11:55:00|207.5|207.5|207.6|207.4|207.6|207.5|207.2|207|45110
1696852800000|2023-10-09 12:00:00|207.5|207.5|207.4|207.2|207.9|207.7|207.4|207.2|15520
1696853100000|2023-10-09 12:05:00|207.5|207.3|207.7|207.5|207.7|207.5|207.5|207.2|7497
1696853400000|2023-10-09 12:10:00|207.6|207.4|207.5|207.3|207.6|207.4|207.5|207.3|22273
1696853700000|2023-10-09 12:15:00|207.7|207.4|207.6|207.5|207.8|207.6|207.6|207.4|30716
1696854000000|2023-10-09 12:20:00|207.5|207.4|207.4|207.3|207.6|207.5|207.4|207.3|40995
1696854300000|2023-10-09 12:25:00|207.5|207.4|207.4|207.3|207.5|207.4|207.4|207.3|21205
1696854600000|2023-10-09 12:30:00|207.5|207.2|207|206.8|207.5|207.2|206.9|206.8|31332
1696854900000|2023-10-09 12:35:00|207.2|206.9|206.2|206.1|207.2|207.1|206.2|206|32323
1696855200000|2023-10-09 12:40:00|206.3|206|206.3|206.1|206.5|206.3|206.2|206|40887
1696855500000|2023-10-09 12:45:00|206.2|206.2|206.8|206.6|206.9|206.7|206.1|205.9|21055
1696855800000|2023-10-09 12:50:00|206.7|206.7|207|206.8|207.1|206.9|206.7|206.7|25163
1696856100000|2023-10-09 12:55:00|206.9|206.7|206.5|206.3|207|206.8|206.4|206.3|44206
1696856400000|2023-10-09 13:00:00|206.6|206.4|206.6|206.5|207|206.8|206.4|206.2|154531
1696856700000|2023-10-09 13:05:00|206.5|206.4|206.3|206.1|206.5|206.5|206.2|206.1|121836
1696857000000|2023-10-09 13:10:00|206.2|206.2|206.1|205.9|206.3|206.2|206|205.8|73791
1696857300000|2023-10-09 13:15:00|206|205.8|205.7|205.5|206|205.8|205.5|205.3|90742
1696857600000|2023-10-09 13:20:00|205.6|205.4|205.6|205.4|205.7|205.5|205.2|205.1|84213
1696857900000|2023-10-09 13:25:00|205.5|205.5|205.2|205|205.5|205.5|205.2|205|51963
1696858200000|2023-10-09 13:30:00|205.3|205.1|205.3|205.1|205.4|205.2|204.5|204.3|89397
1696858500000|2023-10-09 13:35:00|205.2|205.2|205.4|205.2|205.8|205.7|204.9|204.7|32227
1696858800000|2023-10-09 13:40:00|205.3|205.3|205.8|205.7|205.9|205.7|205.3|205.2|66318
1696859100000|2023-10-09 13:45:00|205.7|205.6|205.6|205.5|206|205.8|205.5|205.3|155839
1696859400000|2023-10-09 13:50:00|205.5|205.4|205.6|205.5|205.7|205.6|205.4|205.3|43092
1696859700000|2023-10-09 13:55:00|205.5|205.4|205.6|205.4|205.6|205.5|205.4|205.3|37562
1696860000000|2023-10-09 14:00:00|205.5|205.3|205.4|205.2|205.5|205.3|205.3|205.2|68519
1696860300000|2023-10-09 14:05:00|205.3|205.3|205.5|205.4|205.5|205.4|205.3|205.2|29598
1696860600000|2023-10-09 14:10:00|205.6|205.5|205.7|205.5|205.8|205.7|205.4|205.2|50499
1696860900000|2023-10-09 14:15:00|205.6|205.4|205.9|205.7|205.9|205.7|205.5|205.4|53888
1696861200000|2023-10-09 14:20:00|205.7|205.6|205.9|205.8|205.9|205.8|205.6|205.5|34453
1696861500000|2023-10-09 14:25:00|206|205.9|206|205.9|206.2|206.1|206|205.9|23040
1696861800000|2023-10-09 14:30:00|205.9|205.8|206.1|205.9|206.1|206|205.9|205.8|22368
1696862100000|2023-10-09 14:35:00|206|206|205.8|205.7|206.1|206|205.6|205.5|56365
1696862400000|2023-10-09 14:40:00|205.7|205.6|206|205.9|206.1|206|205.7|205.6|73880
1696862700000|2023-10-09 14:45:00|205.9|205.8|205.8|205.7|206|205.9|205.8|205.7|27597
1696863000000|2023-10-09 14:50:00|205.7|205.6|205.8|205.7|205.9|205.8|205.6|205.5|97566
1696863300000|2023-10-09 14:55:00|205.9|205.6|206|205.9|206.2|206.1|205.7|205.6|90314
1696863600000|2023-10-09 15:00:00|205.9|205.8|205.9|205.7|206.3|206.2|205.8|205.7|103292
1696863900000|2023-10-09 15:05:00|205.8|205.6|205.3|205.1|205.8|205.6|205.2|205.1|140415
1696864200000|2023-10-09 15:10:00|205.2|205.2|205.3|205.2|205.7|205.5|205.2|205.1|139245
1696864500000|2023-10-09 15:15:00|205.4|205.1|205.2|205.1|205.4|205.2|205.1|205|163798
1696864800000|2023-10-09 15:20:00|205.3|205.2|205.2|205.1|205.3|205.2|205.1|204.9|120043
1696865100000|2023-10-09 15:25:00|205.1|205|205.1|204.9|205.2|205.1|205|204.9|211810
1696921200000|2023-10-10 07:00:00|208.4|208|209.3|209|209.3|209.1|207.6|207.2|144182
1696921500000|2023-10-10 07:05:00|209.2|208.9|209.2|209|209.3|209|208.7|208.5|89720
1696921800000|2023-10-10 07:10:00|209.5|208.9|209.4|209.2|209.8|209.6|209.2|208.9|131512
1696922100000|2023-10-10 07:15:00|209.6|209.4|209.8|209.5|210.2|210.1|209.6|209.4|52135
1696922400000|2023-10-10 07:20:00|209.7|209.6|209.4|209.3|209.9|209.7|209.4|209.2|41681
1696922700000|2023-10-10 07:25:00|209.5|209.2|209.8|209.6|209.8|209.6|208.9|208.7|61713
1696923000000|2023-10-10 07:30:00|210|209.9|210.4|210.2|210.5|210.3|210|209.9|28886
1696923300000|2023-10-10 07:35:00|210.3|210.3|211.3|211.2|211.3|211.2|210.2|210|107714
1696923600000|2023-10-10 07:40:00|211.4|211.3|211.4|211.2|211.9|211.7|211.1|210.9|73174
1696923900000|2023-10-10 07:45:00|211.3|211.1|211.3|211.1|211.4|211.2|211.2|211|49327
1696924200000|2023-10-10 07:50:00|211.2|210.9|211.4|211.2|211.4|211.2|210.6|210.5|58072
1696924500000|2023-10-10 07:55:00|211.6|211.3|211.4|211.2|211.9|211.6|211.4|211.2|55179
1696924800000|2023-10-10 08:00:00|211.5|211.3|210.9|210.7|211.5|211.4|210.8|210.6|29310
1696925100000|2023-10-10 08:05:00|210.8|210.6|211.4|211.2|211.6|211.4|210.6|210.5|72802
1696925400000|2023-10-10 08:10:00|211.7|211.3|211.8|211.6|212.4|212.1|211.2|211.1|103684
1696925700000|2023-10-10 08:15:00|212|211.8|211.3|211.1|212.1|212|211.1|210.9|35800
1696926000000|2023-10-10 08:20:00|211.2|210.9|210.8|210.6|211.2|211|210.6|210.4|52240
1696926300000|2023-10-10 08:25:00|210.6|210.7|210.5|210.3|210.6|210.7|210.2|210.1|32526
1696926600000|2023-10-10 08:30:00|210.4|210.2|210.5|210.3|210.5|210.3|210.3|210.2|20985
1696926900000|2023-10-10 08:35:00|210.6|210.4|210.5|210.4|210.6|210.5|210.4|210.3|30742
1696927200000|2023-10-10 08:40:00|210.4|210.3|210.7|210.6|210.7|210.6|210.4|210.3|22249
1696927500000|2023-10-10 08:45:00|210.8|210.7|210.7|210.6|210.9|210.8|210.4|210.3|70828
1696927800000|2023-10-10 08:50:00|210.6|210.5|210.7|210.6|210.7|210.6|210.6|210.4|102676
1696928100000|2023-10-10 08:55:00|210.8|210.7|210.9|210.7|211.2|211|210.8|210.6|51723
1696928400000|2023-10-10 09:00:00|210.8|210.6|210.4|210.2|210.8|210.6|210.2|210.1|114875
1696928700000|2023-10-10 09:05:00|210.3|210.3|210.1|210|210.4|210.3|210.1|210|15689
1696929000000|2023-10-10 09:10:00|210.2|210.1|210.6|210.4|210.6|210.4|210.2|210.1|59514
1696929300000|2023-10-10 09:15:00|210.3|210.2|210.7|210.5|210.7|210.6|210.3|210.2|31675
1696929600000|2023-10-10 09:20:00|210.6|210.6|211|210.8|211|210.8|210.6|210.5|40182
1696929900000|2023-10-10 09:25:00|211.1|210.9|211.1|211|211.2|211|211|210.9|43526
1696930200000|2023-10-10 09:30:00|211|210.9|210.7|210.5|211|210.9|210.7|210.5|13978
1696930500000|2023-10-10 09:35:00|210.6|210.6|210.4|210.2|210.6|210.6|210.3|210.2|26250
1696930800000|2023-10-10 09:40:00|210.3|210.3|210.5|210.3|210.5|210.3|210.3|210.2|25187
1696931100000|2023-10-10 09:45:00|210.6|210.4|210.5|210.3|210.6|210.4|210.5|210.3|36783
1696931400000|2023-10-10 09:50:00|210.4|210.4|211.1|210.9|211.1|211|210.4|210.4|20386
1696931700000|2023-10-10 09:55:00|211|210.8|210.8|210.7|211|210.9|210.8|210.7|24129
1696932000000|2023-10-10 10:00:00|210.6|210.5|210.8|210.7|210.8|210.7|210.4|210.3|43664
1696932300000|2023-10-10 10:05:00|210.9|210.8|210.9|210.8|211.1|211|210.7|210.5|19218
1696932600000|2023-10-10 10:10:00|210.8|210.7|211|210.8|211|210.9|210.7|210.6|27151
1696932900000|2023-10-10 10:15:00|210.9|210.9|211.1|210.9|211.1|210.9|210.9|210.8|50528
1696933200000|2023-10-10 10:20:00|211||211||211||211||34502
1696933500000|2023-10-10 10:25:00|211.1|211|211.4|211.3|211.7|211.6|211.1|211|37499
1696933800000|2023-10-10 10:30:00|211.5|211.4|211.5|211.3|211.6|211.5|211.5|211.3|32787
1696934100000|2023-10-10 10:35:00|211.4|211.1|211.3|211.1|211.4|211.2|211.3|211.1|30769
1696934400000|2023-10-10 10:40:00|211.2|211.2|211.2|211.1|211.3|211.2|211.2|211.1|25215
1696934700000|2023-10-10 10:45:00|211.3|211|211.1|210.9|211.3|211|211|210.9|31153
1696935000000|2023-10-10 10:50:00|211.2|211|211.2|211.1|211.2|211.1|211.2|210.9|39811
1696935300000|2023-10-10 10:55:00|211.1|211|211.3|211.2|211.5|211.3|211.1|211|23773
1696935600000|2023-10-10 11:00:00|211.5|211.4|211.4|211.2|211.5|211.4|211.3|211.2|21160
1696935900000|2023-10-10 11:05:00|211.5|211.3|211.4|211.3|211.6|211.5|211.4|211.3|3687177
1696936200000|2023-10-10 11:10:00|211.3|211.2|211.2|211|211.3|211.2|211|210.9|19388
1696936500000|2023-10-10 11:15:00|211.1|211.1|211.2|211.1|211.2|211.1|211.1|211|11144
1696936800000|2023-10-10 11:20:00|211.3|211.2|211.6|211.5|211.6|211.5|211.1|211|25708
1696937100000|2023-10-10 11:25:00|211.4|211.4|211.2|211.1|211.4|211.4|211.2|211|25613
1696937400000|2023-10-10 11:30:00|211.1|211|211.3|211.2|211.3|211.2|211.1|210.9|18547
1696937700000|2023-10-10 11:35:00|211.2|211.1|211.4|211.3|211.4|211.3|211.2|211|24558
1696938000000|2023-10-10 11:40:00|211.3|211.2|212|211.9|212|211.9|211.3|211.2|34608
1696938300000|2023-10-10 11:45:00|212.1|212|211.5|211.3|212.2|212|211.5|211.3|32684
1696938600000|2023-10-10 11:50:00|211.4|211.2|211.2|211.1|211.4|211.3|211.1|210.9|25511
1696938900000|2023-10-10 11:55:00|211.1|211|211|210.9|211.2|211.1|210.9|210.8|32018
1696939200000|2023-10-10 12:00:00|211.1|211|211.3|211.1|211.3|211.1|210.8|210.7|16307
1696939500000|2023-10-10 12:05:00|211.4|211.2|211.4|211.2|211.4|211.3|211.3|211.2|31327
1696939800000|2023-10-10 12:10:00|211.3|211.3|211.3|211.2|211.4|211.3|211.3|211.2|17423
1696940100000|2023-10-10 12:15:00|211.2|211|210.8|210.7|211.2|211.1|210.8|210.7|42461
1696940400000|2023-10-10 12:20:00|210.9|210.8|211.1|210.9|211.1|211|210.5|210.4|60578
1696940700000|2023-10-10 12:25:00|211.2|211|211.2|211|211.3|211.1|211.2|210.9|50611
1696941000000|2023-10-10 12:30:00|211.3|211.1|211.2|211.1|211.3|211.2|211.2|211.1|13103
1696941300000|2023-10-10 12:35:00|211.1|211|211.5|211.3|211.5|211.3|211.1|210.9|37409
1696941600000|2023-10-10 12:40:00|211.4|211.4|211.4|211.3|211.8|211.6|211.4|211.3|45988
1696941900000|2023-10-10 12:45:00|211.5|211.4|211.8|211.6|211.8|211.6|211.5|211.4|33122
1696942200000|2023-10-10 12:50:00|211.7|211.4|212|211.8|212|211.8|211.5|211.4|44753
1696942500000|2023-10-10 12:55:00|211.9|211.9|211.3|211.1|211.9|211.9|211.3|211.1|45915
1696942800000|2023-10-10 13:00:00|211.1|211|211.3|211.2|211.4|211.2|211.1|211|34659
1696943100000|2023-10-10 13:05:00|211.4|211.3|211.2|211.1|211.4|211.3|211.1|211|13297
1696943400000|2023-10-10 13:10:00|211.3|211.2|211.5|211.4|211.5|211.4|211.3|211.2|41807
1696943700000|2023-10-10 13:15:00|211.4|211.3|211.6|211.5|211.6|211.5|211.4|211.3|20453
1696944000000|2023-10-10 13:20:00|211.7|211.6|211.6|211.5|211.9|211.8|211.6|211.5|20901
1696944300000|2023-10-10 13:25:00|211.7|211.4|212.1|211.9|212.2|212|211.5|211.4|46072
1696944600000|2023-10-10 13:30:00|212.2|212|211.7|211.6|212.3|212.2|211.7|211.5|53004
1696944900000|2023-10-10 13:35:00|211.8|211.5|211.6|211.5|211.8|211.7|211.5|211.3|17834
1696945200000|2023-10-10 13:40:00|211.7|211.6|211.4|211.3|211.7|211.6|211.4|211.3|29334
1696945500000|2023-10-10 13:45:00|211.3|211.1|211.2|211|211.4|211.2|211.1|211|76518
1696945800000|2023-10-10 13:50:00|211.1|211.1|211.1|210.9|211.4|211.3|211|210.9|47515
1696946100000|2023-10-10 13:55:00|211|211|210.9|210.8|211|211|210.7|210.5|52951
1696946400000|2023-10-10 14:00:00|211|210.9|211.3|211.2|211.5|211.4|210.9|210.8|34061
1696946700000|2023-10-10 14:05:00|211.4|211.3|211.6|211.4|212.1|211.9|211.3|211.2|62639
1696947000000|2023-10-10 14:10:00|211.5|211.5|211.6|211.5|211.7|211.6|211.5|211.4|20642
1696947300000|2023-10-10 14:15:00|211.7|211.6|211.7|211.6|211.8|211.7|211.6|211.5|24372
1696947600000|2023-10-10 14:20:00|211.8|211.7|211.6|211.4|211.8|211.7|211.4|211.3|22198
1696947900000|2023-10-10 14:25:00|211.5|211.5|211.4|211.2|211.6|211.5|211.3|211.2|29460
1696948200000|2023-10-10 14:30:00|211.3|211.1|211|210.9|211.3|211.1|211|210.9|27034
1696948500000|2023-10-10 14:35:00|211.1|211|211.1|211|211.5|211.3|211.1|211|61615
1696948800000|2023-10-10 14:40:00|211|210.9|211|210.9|211|210.9|211|210.9|50207
1696949100000|2023-10-10 14:45:00|210.9|210.8|211|210.9|211|210.9|210.8|210.7|36165
1696949400000|2023-10-10 14:50:00|211.1|211|211.6|211.5|211.8|211.7|211.1|210.9|66215
1696949700000|2023-10-10 14:55:00|211.5|211.4|211.4|211.3|211.6|211.5|211.3|211.2|17519
1696950000000|2023-10-10 15:00:00|211.5|211.4|211.7|211.5|211.7|211.6|211.4|211.3|36928
1696950300000|2023-10-10 15:05:00|211.6|211.6|211.8|211.7|211.9|211.8|211.6|211.5|87815
1696950600000|2023-10-10 15:10:00|211.9|211.8|212.1|212|212.2|212|211.8|211.7|69114
1696950900000|2023-10-10 15:15:00|212.2|211.8|212|211.9|212.2|211.9|211.8|211.6|63718
1696951200000|2023-10-10 15:20:00|211.9|211.8|212|211.9|212|211.9|211.9|211.8|131094
1696951500000|2023-10-10 15:25:00|211.9|211.8|212|211.9|212|211.9|211.8|211.7|68624
1697007600000|2023-10-11 07:00:00|211.6|211.1|211.5|211.2|211.6|211.2|210.8|210.5|162858
1697007900000|2023-10-11 07:05:00|211.4|211.1|211.2|211|211.6|211.3|210.5|210.3|43778
1697008200000|2023-10-11 07:10:00|211.1|210.9|211.5|211.4|211.5|211.4|211|210.8|42436
1697008500000|2023-10-11 07:15:00|211.9|211.6|212.2|212|212.2|212.1|211.8|211.6|37480
1697008800000|2023-10-11 07:20:00|212.3|212.1|212.9|212.8|213.4|213.3|212.3|212.1|108586
1697009100000|2023-10-11 07:25:00|213|212.7|212.6|212.4|213|212.8|212.5|212.4|56195
1697009400000|2023-10-11 07:30:00|212.5|212.5|212.4|212.3|212.6|212.5|212.3|212.2|40182
1697009700000|2023-10-11 07:35:00|212.3|212.2|212.2|212|212.5|212.3|211.9|211.7|30398
1697010000000|2023-10-11 07:40:00|212.1|211.9|212|211.7|212.3|212.1|212|211.7|41731
1697010300000|2023-10-11 07:45:00|211.9|211.8|212.2|212|212.2|212|211.8|211.6|22512
1697010600000|2023-10-11 07:50:00|212.3|212.1|211.6|211.4|212.3|212.2|211.6|211.4|53259
1697010900000|2023-10-11 07:55:00|211.5|211.3|212|211.9|212.1|211.9|211.4|211.2|25281
1697011200000|2023-10-11 08:00:00|212.1|212.1|211.9|211.8|212.2|212.1|211.7|211.5|26219
1697011500000|2023-10-11 08:05:00|212|211.9|211.7|211.6|212|211.9|211.7|211.5|29614
1697011800000|2023-10-11 08:10:00|211.8|211.7|211.7|211.5|212|211.9|211.7|211.5|42695
1697012100000|2023-10-11 08:15:00|211.5|211.4|211.7|211.6|211.8|211.7|211.4|211.3|11660
1697012400000|2023-10-11 08:20:00|211.6|211.5|211.7|211.6|212|211.9|211.6|211.5|26521
1697012700000|2023-10-11 08:25:00|211.6|211.5|212.2|212.1|212.3|212.2|211.6|211.4|38497
1697013000000|2023-10-11 08:30:00|212|212|211.9|211.7|212|212.1|211.9|211.7|50830
1697013300000|2023-10-11 08:35:00|212|211.8|212.4|212.3|212.4|212.3|212|211.7|18645
1697013600000|2023-10-11 08:40:00|212.3|212.2|212.5|212.3|212.5|212.3|212.3|212.2|14595
1697013900000|2023-10-11 08:45:00|212.4|212.2|212.4|212.2|212.5|212.3|212.4|212.2|18064
1697014200000|2023-10-11 08:50:00|212.5|212.3|212.4|212.2|212.5|212.3|212.2|212.1|24907
1697014500000|2023-10-11 08:55:00|212.3|212.3|211.9|211.8|212.3|212.3|211.9|211.8|44681
1697014800000|2023-10-11 09:00:00|212|211.9|212.1|212|212.5|212.3|212|211.8|20916
1697015100000|2023-10-11 09:05:00|212|211.9|212.2|212.1|212.3|212.2|212|211.9|27521
1697015400000|2023-10-11 09:10:00|212.1|212|212.3|212.2|212.4|212.2|212|211.9|20056
1697015700000|2023-10-11 09:15:00|212.2|212.1|212.4|212.3|212.4|212.3|212|211.9|23768
1697016000000|2023-10-11 09:20:00|212.3|212.2|211.9|211.8|212.3|212.2|211.9|211.8|21809
1697016300000|2023-10-11 09:25:00|211.8|211.7|211.7|211.5|212|211.8|211.7|211.5|29194
1697016600000|2023-10-11 09:30:00|211.8|211.6|211.8|211.7|211.9|211.7|211.7|211.5|14805
1697016900000|2023-10-11 09:35:00|211.9|211.6|211.8|211.6|211.9|211.7|211.7|211.6|10506
1697017200000|2023-10-11 09:40:00|211.7|211.7|211.7|211.6|211.9|211.8|211.7|211.5|50643
1697017500000|2023-10-11 09:45:00|211.6|211.5|211.6|211.4|211.6|211.6|211.6|211.4|20214
1697017800000|2023-10-11 09:50:00|211.7|211.5|211.3|211.1|211.7|211.6|211.2|211.1|25237
1697018100000|2023-10-11 09:55:00|211.2|211|211.6|211.4|211.6|211.4|211.1|210.9|34819
1697018400000|2023-10-11 10:00:00|211.5|211.5|211.6|211.5|212|211.8|211.5|211.4|35188
1697018700000|2023-10-11 10:05:00|211.7|211.6|211.5|211.3|211.8|211.6|211.5|211.3|22951
1697019000000|2023-10-11 10:10:00|211.6|211.4|211.6|211.5|211.7|211.5|211.3|211.2|31935
1697019300000|2023-10-11 10:15:00|211.7|211.6|211.8|211.7|211.8|211.7|211.7|211.6|22122
1697019600000|2023-10-11 10:20:00|211.9|211.8|212.1|211.9|212.1|211.9|211.8|211.7|46979
1697019900000|2023-10-11 10:25:00|212|211.8|211.9|211.8|212|211.8|211.6|211.5|41092
1697020200000|2023-10-11 10:30:00|211.8|211.7|212.2|212|212.3|212.1|211.8|211.7|4702
1697020500000|2023-10-11 10:35:00|212.3|212.1|212.3|212.2|212.3|212.2|212.3|212.1|6200
1697020800000|2023-10-11 10:40:00|212.4|212.3|212.4|212.3|212.4|212.3|212.4|212.2|16068
1697021100000|2023-10-11 10:45:00|212.5|212.2|212.1|211.9|212.5|212.2|212.1|211.9|23623
1697021400000|2023-10-11 10:50:00|212|212|212.1|211.9|212.2|212.1|212|211.8|15842
1697021700000|2023-10-11 10:55:00|212.2|212|212|211.8|212.2|212.1|211.9|211.7|24287
1697022000000|2023-10-11 11:00:00|211.7|211.5|212.2|212|212.2|212.1|211.7|211.5|86089
1697022300000|2023-10-11 11:05:00|212.3|212.1|212.2|212|212.3|212.2|212.1|212|37161
1697022600000|2023-10-11 11:10:00|212.1|212.1|212.4|212.3|212.4|212.3|212.1|212|38495
1697022900000|2023-10-11 11:15:00|212.5|212.4|212.2|212|212.7|212.5|212.2|212|32741
1697023200000|2023-10-11 11:20:00|212.1|211.9|212|211.9|212.1|212|212|211.9|37065
1697023500000|2023-10-11 11:25:00|212.2|212|212.5|212.4|212.5|212.4|212.1|212|27491
1697023800000|2023-10-11 11:30:00|212.4|212.3|212.6|212.5|212.6|212.5|212.4|212.3|13781
1697024100000|2023-10-11 11:35:00|212.5|212.4|212.6|212.4|212.6|212.5|212.5|212.3|19870
1697024400000|2023-10-11 11:40:00|212.7|212.5|212.7|212.5|212.7|212.5|212.5|212.3|32115
1697024700000|2023-10-11 11:45:00|212.8|212.6|212.9|212.8|212.9|212.8|212.8|212.6|28824
1697025000000|2023-10-11 11:50:00|213|212.9|213.1|212.9|213.2|213.1|213|212.9|17741
1697025300000|2023-10-11 11:55:00|213|212.7|212.9|212.8|213|212.8|212.8|212.7|26004
1697025600000|2023-10-11 12:00:00|213|212.9|213.4|213.3|213.4|213.3|213|212.9|50139
1697025900000|2023-10-11 12:05:00|213.5|213.4|213.7|213.5|213.8|213.6|213.5|213.4|38147
1697026200000|2023-10-11 12:10:00|213.6|213.6|213.5|213.4|213.7|213.6|213.4|213.2|25292
1697026500000|2023-10-11 12:15:00|213.6|213.5|213.8|213.6|213.8|213.6|213.4|213.3|20426
1697026800000|2023-10-11 12:20:00|213.7|213.7|213.7|213.6|213.8|213.7|213.7|213.5|18192
1697027100000|2023-10-11 12:25:00|213.8|213.7|214|213.8|214|213.8|213.8|213.7|22146
1697027400000|2023-10-11 12:30:00|213.9|213.6|213.5|213.4|213.9|213.6|213.3|213.2|128104
1697027700000|2023-10-11 12:35:00|213.6|213.5|213.3|213.2|213.6|213.5|213.2|213.1|26080
1697028000000|2023-10-11 12:40:00|213.2|213.1|212.9|212.8|213.2|213.2|212.8|212.6|37580
1697028300000|2023-10-11 12:45:00|213|212.9|213.5|213.3|213.5|213.3|213|212.8|27020
1697028600000|2023-10-11 12:50:00|213.6|213.4|213.6|213.5|213.7|213.6|213.6|213.3|13774
1697028900000|2023-10-11 12:55:00|213.5|213.4|213.6|213.4|213.7|213.6|213.5|213.3|59045
1697029200000|2023-10-11 13:00:00|213.5|213.5|213.4|213.3|213.5|213.5|213.2|213|66227
1697029500000|2023-10-11 13:05:00|213.5|213.4|213.5|213.3|213.6|213.4|213.4|213.2|14196
1697029800000|2023-10-11 13:10:00|213.4|213.4|213.4|213.3|213.5|213.4|213.4|213.2|12464
1697030100000|2023-10-11 13:15:00|213.5|213.2|213.2|213.1|213.5|213.2|213.2|213.1|37017
1697030400000|2023-10-11 13:20:00|213.1|213|213|212.9|213.1|213|213|212.9|22826
1697030700000|2023-10-11 13:25:00|212.9|212.8|213.1|213|213.1|213|212.9|212.8|26190
1697031000000|2023-10-11 13:30:00|213.2|213.1|213.3|213.2|213.5|213.4|213.2|213.1|62383
1697031300000|2023-10-11 13:35:00|213.2|213.1|213.7|213.6|213.8|213.7|213.1|212.9|51640
1697031600000|2023-10-11 13:40:00|213.8|213.7|213.7|213.5|213.9|213.8|213.6|213.5|38456
1697031900000|2023-10-11 13:45:00|213.6|213.6|213.3|213.2|213.8|213.7|213.3|213.2|67776
1697032200000|2023-10-11 13:50:00|213.4|213.3|213.5|213.4|213.5|213.4|213.2|213|34762
1697032500000|2023-10-11 13:55:00|213.6|213.5|213.4|213.3|214|213.9|213.4|213.2|59576
1697032800000|2023-10-11 14:00:00|213.3|213.2|213.4|213.2|213.5|213.4|213.2|213|75809
1697033100000|2023-10-11 14:05:00|213.3|213.3|213.3|213.2|213.3|213.3|213.3|213.1|35705
1697033400000|2023-10-11 14:10:00|213.2|213.1|213.2|213.1|213.3|213.2|213.2|213.1|17625
1697033700000|2023-10-11 14:15:00|213.1|213|213.1|213|213.2|213.1|213|212.9|17836
1697034000000|2023-10-11 14:20:00|213|212.9|213.2|213.1|213.2|213.1|213|212.9|43165
1697034300000|2023-10-11 14:25:00|213.1|213|213.1|212.9|213.2|213.1|212.9|212.8|19888
1697034600000|2023-10-11 14:30:00|213|213|212.8|212.7|213.1|213|212.8|212.7|22468
1697034900000|2023-10-11 14:35:00|212.7|212.6|212.8|212.6|212.8|212.7|212.7|212.5|20491
1697035200000|2023-10-11 14:40:00|212.9|212.7|212.9|212.8|213|212.9|212.8|212.7|352575
1697035500000|2023-10-11 14:45:00|213|212.9|213|212.9|213.1|213|213|212.8|17571
1697035800000|2023-10-11 14:50:00|213.1|213|213.2|213|213.3|213.1|213|212.9|65160
1697036100000|2023-10-11 14:55:00|213.1|213.1|213.4|213.3|213.4|213.3|213.1|213.1|56442
1697036400000|2023-10-11 15:00:00|213.5|213.4|213.4|213.2|213.5|213.4|213.3|213.2|43728
1697036700000|2023-10-11 15:05:00|213.3|213.3|213.4|213.3|213.6|213.5|213.3|213.2|40880
1697037000000|2023-10-11 15:10:00|213.5|213.4|213.2|213.1|213.5|213.4|213|212.9|70117
1697037300000|2023-10-11 15:15:00|213.1|213|213|212.9|213.3|213.2|212.9|212.8|123060
1697037600000|2023-10-11 15:20:00|213.1|213|213.4|213.2|213.4|213.3|213|212.9|56711
1697037900000|2023-10-11 15:25:00|213.3|213.3|213.3|213.2|213.4|213.3|213.2|213|82286
1697094000000|2023-10-12 07:00:00|214.6|214.2|213.8|213.5|214.6|214.3|213.4|213.2|113057
1697094300000|2023-10-12 07:05:00|213.7|213.2|213.6|213.4|213.9|213.5|213.3|213.2|693484
1697094600000|2023-10-12 07:10:00|213.8|213.5|213.5|213.2|214|213.8|213.4|213.2|35777
1697094900000|2023-10-12 07:15:00|213.4|213|213.3|213.1|213.4|213.3|212.9|212.8|22877
1697095200000|2023-10-12 07:20:00|213.2|213|213|212.8|213.3|213|213|212.8|8083
1697095500000|2023-10-12 07:25:00|212.9|212.7|212.6|212.4|212.9|212.7|212.6|212.4|9847
1697095800000|2023-10-12 07:30:00|212.7|212.5|212.6|212.4|213|212.9|212.6|212.4|25824
1697096100000|2023-10-12 07:35:00|212.7|212.5|212.8|212.6|212.8|212.6|212.6|212.4|29065
1697096400000|2023-10-12 07:40:00|212.7|212.5|213|212.8|213.3|213|212.7|212.5|16118
1697096700000|2023-10-12 07:45:00|213.2|212.9|213.4|213.2|213.4|213.2|213.2|212.9|11136
1697097000000|2023-10-12 07:50:00|213.3|213.3|213|212.8|213.4|213.3|212.9|212.8|47759
1697097300000|2023-10-12 07:55:00|213.1|212.9|213.1|213|213.1|213|213.1|212.8|49395
1697097600000|2023-10-12 08:00:00|213|212.9|213|212.8|213.1|212.9|212.9|212.8|49997
1697097900000|2023-10-12 08:05:00|212.9|212.6|213|212.8|213|212.8|212.7|212.5|32526
1697098200000|2023-10-12 08:10:00|212.9|212.7|213|212.8|213|212.9|212.8|212.6|147408
1697098500000|2023-10-12 08:15:00|212.8|212.6|213.1|213|213.1|213|212.8|212.6|107460
1697098800000|2023-10-12 08:20:00|213.2|213.1|213.1|213|213.2|213.1|213.1|213|34796
1697099100000|2023-10-12 08:25:00|213|212.9|213|212.8|213.1|213|213|212.8|57965
1697099400000|2023-10-12 08:30:00|213.1|212.9|213.1|213|213.1|213|212.8|212.7|35128
1697099700000|2023-10-12 08:35:00|213|212.9|212.8|212.6|213|213|212.7|212.5|57754
1697100000000|2023-10-12 08:40:00|212.9|212.7|212.9|212.7|212.9|212.8|212.8|212.6|19750
1697100300000|2023-10-12 08:45:00|213|212.8|213|212.8|213|212.8|212.8|212.6|18802
1697100600000|2023-10-12 08:50:00|212.9|212.9|213.5|213.3|213.6|213.4|212.9|212.8|624362
1697100900000|2023-10-12 08:55:00|213.4|213.1|213.2|213.1|213.5|213.2|213.2|213|95410
1697101200000|2023-10-12 09:00:00|213.3|213.2|213.2|213.1|213.3|213.2|213.2|213.1|102361
1697101500000|2023-10-12 09:05:00|213.4|213.3|213.3|213.2|213.5|213.3|213.2|213.1|29714
1697101800000|2023-10-12 09:10:00|213.2|213.1|213.2|213.1|213.3|213.2|213|212.9|28532
1697102100000|2023-10-12 09:15:00|213.3|213.2|213.6|213.4|213.7|213.5|213.3|213.2|12523
1697102400000|2023-10-12 09:20:00|213.4|213.3|213.9|213.7|214|213.8|213.4|213.3|125101
1697102700000|2023-10-12 09:25:00|213.8|213.6|213.6|213.5|213.8|213.7|213.6|213.5|29791
1697103000000|2023-10-12 09:30:00|213.5|213.4|213.2|213.1|213.5|213.4|213.2|213.1|27322
1697103300000|2023-10-12 09:35:00|213.3|213.2|213.6|213.5|213.8|213.6|213.3|213.2|37783
1697103600000|2023-10-12 09:40:00|213.7|213.4|213.7|213.5|213.7|213.6|213.6|213.4|24132
1697103900000|2023-10-12 09:45:00|213.6|213.6|213.7|213.5|213.7|213.6|213.5|213.4|38522
1697104200000|2023-10-12 09:50:00|213.6|213.4|213.6|213.5|213.7|213.5|213.6|213.4|19368
1697104500000|2023-10-12 09:55:00|213.7|213.6|213.7|213.6|213.7|213.6|213.6|213.6|18201
1697104800000|2023-10-12 10:00:00|213.5|213.5|213.3|213.1|213.5|213.5|213.2|213.1|16558
1697105100000|2023-10-12 10:05:00|213.2|213.2|213.1|212.9|213.3|213.2|213.1|212.9|17585
1697105400000|2023-10-12 10:10:00|213.3|213|213.4|213.3|213.4|213.3|213.3|213|35060
1697105700000|2023-10-12 10:15:00|213.5|213.4|213.4|213.3|213.6|213.5|213.4|213.2|11356
1697106000000|2023-10-12 10:20:00|213.3|213.2|213.5|213.4|213.7|213.5|213.3|213.2|80759
1697106300000|2023-10-12 10:25:00|213.4|213.3|213.4|213.2|213.4|213.3|213.4|213.2|46656
1697106600000|2023-10-12 10:30:00|213.3|213.5|213.6|213.5|213.7|213.5|213.3|213.4|17590
1697106900000|2023-10-12 10:35:00|213.7|213.6|214.2|214|214.2|214|213.7|213.6|25262
1697107200000|2023-10-12 10:40:00|214.1|213.9|213.7|213.6|214.1|213.9|213.7|213.6|31082
1697107500000|2023-10-12 10:45:00|213.6|213.5|213.2|213|213.6|213.5|213|212.9|58493
1697107800000|2023-10-12 10:50:00|213.1|213.1|213.1|212.9|213.1|213.1|213.1|212.9|20604
1697108100000|2023-10-12 10:55:00|213|213|213.1|213|213.1|213|213|213|23250
1697108400000|2023-10-12 11:00:00|213|212.9|213.1|213|213.1|213|213|212.9|22397
1697108700000|2023-10-12 11:05:00|213|212.9|213|212.8|213|213|213|212.8|51287
1697109000000|2023-10-12 11:10:00|212.9|212.9|213.2|213.1|213.2|213.1|212.9|212.9|29017
1697109300000|2023-10-12 11:15:00|213.1|213|213.2|213|213.2|213.1|213.1|213|42674
1697109600000|2023-10-12 11:20:00|213.1|212.9|213.1|213|213.1|213|212.8|212.7|130289
1697109900000|2023-10-12 11:25:00|213|212.9|212.9|212.7|213|213|212.9|212.7|24064
1697110200000|2023-10-12 11:30:00|212.7|212.6|212.8|212.7|212.8|212.7|212.7|212.6|107272
1697110500000|2023-10-12 11:35:00|||||||||20371
1697110800000|2023-10-12 11:40:00|212.9|212.8|212.7|212.6|212.9|212.8|212.7|212.6|23849
1697111100000|2023-10-12 11:45:00|212.6|212.4|212.9|212.7|212.9|212.7|212.6|212.4|8753
1697111400000|2023-10-12 11:50:00|212.8|212.6|212.6|212.5|212.8|212.7|212.6|212.5|8073
1697111700000|2023-10-12 11:55:00|212.7|212.6|212.4|212.2|212.7|212.6|212.4|212.2|12738
1697112000000|2023-10-12 12:00:00|212.5|212.3|212.5|212.3|212.5|212.4|212.3|212.1|10344
1697112300000|2023-10-12 12:05:00|212.4|212.4|212.8|212.6|213|212.9|212.4|212.4|12669
1697112600000|2023-10-12 12:10:00|212.7||212.7||212.8||212.7||75152
1697112900000|2023-10-12 12:15:00|212.6|212.5|212.8|212.6|212.9|212.8|212.6|212.5|12792
1697113200000|2023-10-12 12:20:00|212.7|212.8|212.9|212.7|213|212.9|212.7|212.7|13597
1697113500000|2023-10-12 12:25:00|212.8|212.8|212.8|212.7|212.8|212.8|212.8|212.7|22687
1697113800000|2023-10-12 12:30:00|212.6|212.5|212.2|212.1|212.9|212.7|212.2|212|26571
1697114100000|2023-10-12 12:35:00|212.1|212|212|211.9|212.2|212.1|212|211.8|34928
1697114400000|2023-10-12 12:40:00|211.9|211.8|212.3|212.1|212.3|212.1|211.9|211.7|36754
1697114700000|2023-10-12 12:45:00|212.2|212|212.1|211.9|212.4|212.3|212.1|211.9|22291
1697115000000|2023-10-12 12:50:00|212|211.8|211.9|211.7|212|211.9|211.9|211.7|9932
1697115300000|2023-10-12 12:55:00|211.8|211.6|211.6|211.4|211.9|211.6|211.6|211.4|16150
1697115600000|2023-10-12 13:00:00|211.7|211.5|211.7|211.6|211.8|211.6|211.5|211.4|15767
1697115900000|2023-10-12 13:05:00|211.6|211.5|211.5|211.3|211.6|211.5|211.4|211.3|6252
1697116200000|2023-10-12 13:10:00|211.7|211.4|211.8|211.7|211.9|211.8|211.5|211.4|49547
1697116500000|2023-10-12 13:15:00|211.9|211.8|211.5|211.4|211.9|211.8|211.3|211.1|74149
1697116800000|2023-10-12 13:20:00|211.6|211.3|211.8|211.7|211.9|211.7|211.5|211.3|15790
1697117100000|2023-10-12 13:25:00|211.7|211.6|211.7|211.5|211.8|211.7|211.7|211.5|46681
1697117400000|2023-10-12 13:30:00|211.6|211.4|211.6|211.4|211.6|211.5|211.4|211.3|47170
1697117700000|2023-10-12 13:35:00|211.5|211.5|211.4|211.3|211.5|211.5|211.3|211.2|25551
1697118000000|2023-10-12 13:40:00|211.3|211.2|211|210.9|211.4|211.2|211|210.9|33684
1697118300000|2023-10-12 13:45:00|211.1|211|211.3|211.1|211.4|211.3|211.1|211|43682
1697118600000|2023-10-12 13:50:00|211.2|211.2|211.6|211.4|211.6|211.5|211.2|211|42806
1697118900000|2023-10-12 13:55:00|211.4|211.3|211.4|211.2|211.4|211.3|211.3|211.1|43536
1697119200000|2023-10-12 14:00:00|211.3|211.1|211.1|211|211.3|211.1|210.8|210.7|72008
1697119500000|2023-10-12 14:05:00|211|210.9|210.8|210.7|211|210.9|210.7|210.6|64893
1697119800000|2023-10-12 14:10:00|211.1|211|211.2|211.1|211.4|211.3|211.1|210.9|41883
1697120100000|2023-10-12 14:15:00|211.1|211|210.8|210.7|211.2|211|210.8|210.7|29656
1697120400000|2023-10-12 14:20:00|210.9|210.8|210.9|210.8|211.1|211|210.7|210.6|48042
1697120700000|2023-10-12 14:25:00|210.8|210.7|210.8|210.7|211|210.9|210.7|210.6|33887
1697121000000|2023-10-12 14:30:00|210.7|210.6|210.8|210.7|210.9|210.8|210.7|210.6|54394
1697121300000|2023-10-12 14:35:00|210.9|210.6|210.7|210.6|210.9|210.7|210.7|210.6|36195
1697121600000|2023-10-12 14:40:00|210.8|210.7|210.9|210.8|210.9|210.8|210.7|210.6|22999
1697121900000|2023-10-12 14:45:00|210.8|210.7|211|210.9|211.2|211.1|210.8|210.7|60850
1697122200000|2023-10-12 14:50:00|210.9|210.8|210.9|210.8|210.9|210.8|210.8|210.7|31245
1697122500000|2023-10-12 14:55:00|211|210.9|211.2|211.1|211.2|211.1|211|210.9|31347
1697122800000|2023-10-12 15:00:00|211.3|211.2|211.5|211.3|211.5|211.3|211.3|211.2|12109
1697123100000|2023-10-12 15:05:00|211.4|211.4|211.8|211.7|211.8|211.7|211.4|211.4|77673
1697123400000|2023-10-12 15:10:00|211.9|211.8|211.9|211.8|212|211.9|211.8|211.7|49905
1697123700000|2023-10-12 15:15:00|211.8|211.7|212.1|211.9|212.1|212|211.8|211.7|73314
1697124000000|2023-10-12 15:20:00|212|212|211.8|211.7|212.1|212|211.8|211.7|53127
1697124300000|2023-10-12 15:25:00|211.7|211.6|211.7|211.5|211.9|211.8|211.6|211.4|86303
1697180400000|2023-10-13 07:00:00|211|210.6|210.8|210.6|211|210.7|210.3|210|137689
1697180700000|2023-10-13 07:05:00|210.9|210.7|211.5|211.3|211.5|211.3|210.6|210.2|106561
1697181000000|2023-10-13 07:10:00|212|211.7|212.7|212.4|213.2|213|212|211.7|53284
1697181300000|2023-10-13 07:15:00|212.6|212.5|212.5|212.3|212.7|212.5|212|211.9|35774
1697181600000|2023-10-13 07:20:00|212.4|212.4|212|211.8|212.6|212.4|211.9|211.8|813790
1697181900000|2023-10-13 07:25:00|212.2|212.1|212.8|212.7|212.8|212.7|212.2|212.1|58453
1697182200000|2023-10-13 07:30:00|212.7|212.6|213.1|212.9|213.2|213|212.5|212.3|40962
1697182500000|2023-10-13 07:35:00|213|212.8|214.2|214|214.2|214|213|212.8|59185
1697182800000|2023-10-13 07:40:00|214.4|214.2|213.9|213.8|214.5|214.2|213.9|213.8|52027
1697183100000|2023-10-13 07:45:00|214|213.7|214|213.7|214.3|214.1|213.7|213.6|55802
1697183400000|2023-10-13 07:50:00|213.9|213.6|214.6|214.4|215|214.7|213.8|213.6|161083
1697183700000|2023-10-13 07:55:00|214.5|214.3|214.3|214|214.5|214.3|214|213.9|47169
1697184000000|2023-10-13 08:00:00|214.4|214.1|214.6|214.4|214.9|214.7|214.3|214.1|63695
1697184300000|2023-10-13 08:05:00|214.5|214.3|214.3|214.1|214.5|214.3|214.1|213.9|49061
1697184600000|2023-10-13 08:10:00|214.2|214|214.2|214|214.2|214.1|214.2|213.9|100615
1697184900000|2023-10-13 08:15:00|214.1|213.9|214|213.8|214.1|214|214|213.8|18903
1697185200000|2023-10-13 08:20:00|213.9|213.9|214.2|214|214.2|214.1|213.9|213.8|73325
1697185500000|2023-10-13 08:25:00|214.3|214.1|214.1|214|214.4|214.2|214.1|213.9|29234
1697185800000|2023-10-13 08:30:00|214|213.9|214.4|214.3|214.4|214.3|213.9|213.8|38089
1697186100000|2023-10-13 08:35:00|214.5|214.4|214.1|213.9|214.6|214.4|214.1|213.9|74895
1697186400000|2023-10-13 08:40:00|214|213.8|214|213.8|214|213.9|213.9|213.7|30376
1697186700000|2023-10-13 08:45:00|214.1|213.9|214|213.9|214.2|214.1|214|213.8|20993
1697187000000|2023-10-13 08:50:00|213.9|213.8|213.9|213.7|213.9|213.8|213.9|213.7|48208
1697187300000|2023-10-13 08:55:00|213.8|213.8|213.8|213.7|214|213.9|213.8|213.6|35846
1697187600000|2023-10-13 09:00:00|214|213.8|213.7|213.5|214|213.9|213.6|213.4|22598
1697187900000|2023-10-13 09:05:00|213.5|213.6|213.4|213.2|213.5|213.6|213.1|213|28256
1697188200000|2023-10-13 09:10:00|213.3|213.1|214|213.8|214|213.8|213.3|213.1|56461
1697188500000|2023-10-13 09:15:00|213.9|213.7|213.7|213.5|213.9|213.7|213.4|213.2|58233
1697188800000|2023-10-13 09:20:00|213.8|213.6|213.9|213.7|214|213.9|213.8|213.5|98608
1697189100000|2023-10-13 09:25:00|214.1|214|214|213.9|214.1|214|213.9|213.8|27719
1697189400000|2023-10-13 09:30:00|213.9|213.8|213.1|212.9|213.9|213.8|213|212.9|78854
1697189700000|2023-10-13 09:35:00|213|213|214|213.8|214|213.9|213|212.9|110987
1697190000000|2023-10-13 09:40:00|213.9|214|213.6|213.4|214.2|214.1|213.3|213.2|71895
1697190300000|2023-10-13 09:45:00|213.5|213.3|213.5|213.4|213.7|213.5|213.3|213.1|83387
1697190600000|2023-10-13 09:50:00|213.4|213.3|213.2|213|213.4|213.3|213.1|213|74886
1697190900000|2023-10-13 09:55:00|213.1|213.1|212.9|212.7|213.1|213.1|212.9|212.7|225784
1697191200000|2023-10-13 10:00:00|212.8|212.8|213.1|213|213.1|213|212.8|212.7|16404
1697191500000|2023-10-13 10:05:00|213.2|212.9|213|212.9|213.5|213.3|213|212.9|44100
1697191800000|2023-10-13 10:10:00|212.9|212.8|212.7|212.6|212.9|212.8|212.7|212.6|31074
1697192100000|2023-10-13 10:15:00|213|212.5|213.1|212.9|213.3|213.1|213|212.5|30307
1697192400000|2023-10-13 10:20:00|213|213|213.3|213.1|213.3|213.2|213|212.9|39449
1697192700000|2023-10-13 10:25:00|213.4|213.3|212.8|212.7|213.5|213.4|212.8|212.7|86595
1697193000000|2023-10-13 10:30:00|212.9|212.8|213|212.8|213|212.9|212.9|212.8|43502
1697193300000|2023-10-13 10:35:00|212.9|212.9|212.5|212.4|213.1|212.9|212.5|212.4|59832
1697193600000|2023-10-13 10:40:00|212.4|212.3|212.4|212.2|212.4|212.3|212.3|212.2|24603
1697193900000|2023-10-13 10:45:00|212.5|212.3|213.1|212.9|213.3|213.1|212.5|212.3|81775
1697194200000|2023-10-13 10:50:00|213|212.8|213|212.8|213.2|213.1|213|212.8|65138
1697194500000|2023-10-13 10:55:00|213.1|212.9|213.3|213.1|213.4|213.3|213.1|212.9|25987
1697194800000|2023-10-13 11:00:00|213.2|213|213.5|213.3|213.5|213.4|213.1|213|51834
1697195100000|2023-10-13 11:05:00|213.4|213.4|213.5|213.4|213.6|213.5|213.4|213.3|95121
1697195400000|2023-10-13 11:10:00|213.6|213.3|213.5|213.3|213.6|213.4|213.5|213.3|36337
1697195700000|2023-10-13 11:15:00|213.6|213.4|213.5|213.4|213.6|213.5|213.5|213.3|40206
1697196000000|2023-10-13 11:20:00|213.6|213.3|213.7|213.5|214|213.8|213.6|213.3|41741
1697196300000|2023-10-13 11:25:00|213.6|213.4|214|213.9|214|213.9|213.6|213.4|133350
1697196600000|2023-10-13 11:30:00|213.9|213.8|214|213.9|214|213.9|213.9|213.8|15304
1697196900000|2023-10-13 11:35:00|214.1|214|214.1|214|214.1|214|213.9|213.7|50668
1697197200000|2023-10-13 11:40:00|214.2|214.1|214.4|214.2|214.4|214.2|214|213.9|62900
1697197500000|2023-10-13 11:45:00|214.5|214.3|214.7|214.5|214.7|214.5|214.1|213.9|68486
1697197800000|2023-10-13 11:50:00|214.8|214.6|214.9|214.7|214.9|214.7|214.6|214.4|88178
1697198100000|2023-10-13 11:55:00|214.8|214.8|214.5|214.3|214.9|214.8|214.5|214.3|31385
1697198400000|2023-10-13 12:00:00|214.4|214.4|214.2|214|214.4|214.4|214.1|214|26528
1697198700000|2023-10-13 12:05:00|214.1|214.2|214.1|213.9|214.4|214.2|214|213.9|14528
1697199000000|2023-10-13 12:10:00|214|214|214|213.8|214|214|214|213.8|18821
1697199300000|2023-10-13 12:15:00|214.1|213.9|213.6|213.5|214.1|213.9|213.5|213.4|59801
1697199600000|2023-10-13 12:20:00|213.5|213.4|213.7|213.6|213.7|213.6|213.4|213.3|65302
1697199900000|2023-10-13 12:25:00|213.8|213.5|213.9|213.7|214.2|214.1|213.8|213.5|36126
1697200200000|2023-10-13 12:30:00|214|213.8|214|213.8|214.2|214.1|214|213.7|52396
1697200500000|2023-10-13 12:35:00|214.1|213.9|214.1|214|214.3|214.2|214|213.8|30504
1697200800000|2023-10-13 12:40:00|214|213.9|214.3|214.1|214.3|214.2|214|213.9|69410
1697201100000|2023-10-13 12:45:00|214.2|214|214.5|214.3|214.7|214.5|214.2|214|44972
1697201400000|2023-10-13 12:50:00|214.6|214.4|214.9|214.7|214.9|214.8|214.6|214.3|36039
1697201700000|2023-10-13 12:55:00|215|214.8|215|214.9|215|214.9|214.7|214.6|29963
1697202000000|2023-10-13 13:00:00|214.9|214.8|214.9|214.8|215.1|214.9|214.9|214.7|75756
1697202300000|2023-10-13 13:05:00|214.8|214.7|215.2|215|215.2|215.1|214.8|214.6|68554
1697202600000|2023-10-13 13:10:00|215.1|215.1|215.2|215.1|215.2|215.1|215.1|214.9|563344
1697202900000|2023-10-13 13:15:00|215.3|215.2|215.6|215.4|215.9|215.7|215.2|215.1|59795
1697203200000|2023-10-13 13:20:00|215.5|215.5|215.8|215.7|215.9|215.7|215.5|215.4|58962
1697203500000|2023-10-13 13:25:00|215.9|215.6|215.9|215.7|216.1|216|215.5|215.4|72064
1697203800000|2023-10-13 13:30:00|215.8|215.6|215.6|215.4|215.8|215.7|215.2|215|80628
1697204100000|2023-10-13 13:35:00|215.5|215.5|215.1|215|215.6|215.5|215.1|215|91404
1697204400000|2023-10-13 13:40:00|215.2|215.1|215.2|215.1|215.5|215.4|215.2|215|79617
1697204700000|2023-10-13 13:45:00|215.1|215|215.1|214.9|215.1|215|214.9|214.7|88392
1697205000000|2023-10-13 13:50:00|215|215|215.1|215|215.2|215|214.9|214.7|350340
1697205300000|2023-10-13 13:55:00|215|214.9|214.9|214.8|215.1|214.9|214.8|214.7|62027
1697205600000|2023-10-13 14:00:00|214.8|214.7|214.7|214.5|215|214.9|214.3|214.1|213249
1697205900000|2023-10-13 14:05:00|214.6|214.4|214.1|213.9|214.7|214.5|214|213.9|75781
1697206200000|2023-10-13 14:10:00|214|214|213.1|212.9|214|214|213.1|212.9|108315
1697206500000|2023-10-13 14:15:00|213.2|213|213|212.9|213.4|213.3|213|212.9|85147
1697206800000|2023-10-13 14:20:00|213.1|213|213.8|213.6|214.1|213.9|213|213|111418
1697207100000|2023-10-13 14:25:00|213.7|213.7|213.7|213.6|214|213.9|213.7|213.5|86369
1697207400000|2023-10-13 14:30:00|213.8|213.7|214.2|214.1|214.2|214.1|213.6|213.4|108959
1697207700000|2023-10-13 14:35:00|214.3|214.2|214.9|214.8|214.9|214.8|214.3|214.2|320772
1697208000000|2023-10-13 14:40:00|214.8|214.7|215|214.8|215.1|214.9|214.5|214.3|142653
1697208300000|2023-10-13 14:45:00|214.9|214.7|214.8|214.6|215|214.8|214.1|214|191982
1697208600000|2023-10-13 14:50:00|214.7|214.5|213.9|213.7|214.7|214.5|213.9|213.7|108836
1697208900000|2023-10-13 14:55:00|213.8|213.6|213.7|213.6|213.9|213.7|213.2|213.1|108232
1697209200000|2023-10-13 15:00:00|213.6|213.5|213.3|213.2|213.7|213.6|213.2|213.1|75008
1697209500000|2023-10-13 15:05:00|213.2|213.1|212.8|212.7|213.3|213.2|212.8|212.7|159594
1697209800000|2023-10-13 15:10:00|212.9|212.8|213.2|213.1|213.3|213.1|212.8|212.7|71772
1697210100000|2023-10-13 15:15:00|213.1|213|213|212.8|213.2|213|212.8|212.7|65560
1697210400000|2023-10-13 15:20:00|212.9|212.7|213.1|212.9|213.2|213.1|212.8|212.7|75771
1697210700000|2023-10-13 15:25:00|213.2|213|213|212.9|213.3|213.2|213|212.8|82242
1697439600000|2023-10-16 07:00:00|214.9|214.1|212.9|212.6|214.9|214.3|212.6|212.3|84854
1697439900000|2023-10-16 07:05:00|213|212.8|212.8|212.5|213.7|213.5|212.5|212.2|150682
1697440200000|2023-10-16 07:10:00|212.7|212.4|212.8|212.5|212.8|212.6|212.4|212|51876
1697440500000|2023-10-16 07:15:00|212.6|212.4|212.4|212.2|212.6|212.5|212.2|212|125175
1697440800000|2023-10-16 07:20:00|212.5|212.3|212.6|212.4|212.8|212.6|212.3|212.2|98429
1697441100000|2023-10-16 07:25:00|212.5|212.3|212.3|212|212.5|212.3|212.2|212|43988
1697441400000|2023-10-16 07:30:00|212.2|212.1|212.4|212.2|212.7|212.6|212.2|212.1|38456
1697441700000|2023-10-16 07:35:00|212.3|212.1|212.2|212|212.4|212.2|212.2|212|9715
1697442000000|2023-10-16 07:40:00|212.3|212.1|212.7|212.5|212.7|212.5|212.3|212.1|28354
1697442300000|2023-10-16 07:45:00|212.6|212.6|212.4|212.2|212.6|212.6|212.1|212|39887
1697442600000|2023-10-16 07:50:00|212.5|212.3|212.4|212.2|212.7|212.6|212.4|212.2|30732
1697442900000|2023-10-16 07:55:00|212.3|212.1|212.4|212.2|212.4|212.3|212.1|212|37755
1697443200000|2023-10-16 08:00:00|212.3|212.1|212.2|212|212.3|212.1|212.1|212|58609
1697443500000|2023-10-16 08:05:00|212.1|211.9|211.2|211|212.1|211.9|211.1|210.9|70660
1697443800000|2023-10-16 08:10:00|211.1|210.9|211.5|211.3|211.6|211.5|211.1|210.9|73132
1697444100000|2023-10-16 08:15:00|211.4|211.2|211.3|211|211.5|211.3|211.1|210.8|74345
1697444400000|2023-10-16 08:20:00|211.5|211.1|211.6|211.4|211.7|211.6|211.5|211.1|11421
1697444700000|2023-10-16 08:25:00|211.7|211.5|212|211.8|212.1|212|211.7|211.5|10700
1697445000000|2023-10-16 08:30:00|211.9|211.7|212.1|211.9|212.1|212|211.9|211.7|24345
1697445300000|2023-10-16 08:35:00|212.2|212|212.3|212.1|212.5|212.3|212|211.9|114750
1697445600000|2023-10-16 08:40:00|212.2|212|212.1|212|212.2|212.1|211.9|211.8|25543
1697445900000|2023-10-16 08:45:00|212.2|212.1|212.3|212.2|212.3|212.2|212.1|211.9|33936
1697446200000|2023-10-16 08:50:00|212.4|212.1|212.2|212|212.5|212.4|212.2|212|42224
1697446500000|2023-10-16 08:55:00|212.3|212.1|212.4|212.3|212.5|212.4|212.2|212|63267
1697446800000|2023-10-16 09:00:00|212.5|212.2|212.4|212.3|212.5|212.3|212.3|212.2|28616
1697447100000|2023-10-16 09:05:00|212.5|212.4|212.7|212.5|212.8|212.6|212.5|212.3|48166
1697447400000|2023-10-16 09:10:00|212.6|212.4|212.6|212.4|212.6|212.5|212.5|212.4|10472
1697447700000|2023-10-16 09:15:00|212.8|212.5|213.1|212.9|213.3|213.1|212.8|212.5|10943
1697448000000|2023-10-16 09:20:00|213|213|213.1|212.9|213.1|213|212.9|212.8|20362
1697448300000|2023-10-16 09:25:00|213|213|212.9|212.7|213|213|212.9|212.7|26792
1697448600000|2023-10-16 09:30:00|213|212.8|213.3|213.1|213.4|213.2|213|212.8|15976
1697448900000|2023-10-16 09:35:00|213.2|213.2|213.2|213|213.4|213.2|213.2|213|38312
1697449200000|2023-10-16 09:40:00|213.3|213.1|213.5|213.3|213.5|213.4|213.3|213.1|15103
1697449500000|2023-10-16 09:45:00|213.6|213.4|213.5|213.3|213.6|213.5|213.2|213|42074
1697449800000|2023-10-16 09:50:00|213.6|213.4|213.5|213.4|213.6|213.5|213.4|213.3|22590
1697450100000|2023-10-16 09:55:00|213.6|213.3|213.8|213.6|213.8|213.6|213.5|213.3|15676
1697450400000|2023-10-16 10:00:00|213.7|213.5|213.6|213.4|213.9|213.7|213.6|213.4|63893
1697450700000|2023-10-16 10:05:00|213.5|213.5|213.4|213.3|213.6|213.5|213.4|213.2|62562
1697451000000|2023-10-16 10:10:00|213.5|213.2|213.5|213.3|213.5|213.4|213.4|213.2|61257
1697451300000|2023-10-16 10:15:00|213.6|213.4|213.6|213.4|213.6|213.5|213.5|213.4|20574
1697451600000|2023-10-16 10:20:00|213.7|213.5|213.6|213.4|213.7|213.6|213.6|213.4|95748
1697451900000|2023-10-16 10:25:00|213.5|213.5|213.6|213.4|213.6|213.5|213.5|213.3|4434
1697452200000|2023-10-16 10:30:00|213.7|213.5|213.6|213.4|213.7|213.6|213.6|213.4|15387
1697452500000|2023-10-16 10:35:00|213.5|213.5|213.9|213.7|213.9|213.7|213.5|213.4|56222
1697452800000|2023-10-16 10:40:00|213.8|213.8|214|213.8|214.1|213.9|213.8|213.7|11843
1697453100000|2023-10-16 10:45:00|213.8|213.7|213.7|213.5|213.8|213.7|213.6|213.5|2006057
1697453400000|2023-10-16 10:50:00|213.5|213.6|213.6|213.4|213.6|213.6|213.5|213.3|36274
1697453700000|2023-10-16 10:55:00|213.7|213.5|213.7|213.5|213.7|213.5|213.5|213.4|11839
1697454000000|2023-10-16 11:00:00|213.6|213.6|213.8|213.6|213.8|213.7|213.4|213.3|19523
1697454300000|2023-10-16 11:05:00|213.7|213.5|213.4|213.2|213.7|213.5|213.4|213.2|32362
1697454600000|2023-10-16 11:10:00|213.3|213.3|213.6|213.5|213.6|213.5|213.3|213.3|17858
1697454900000|2023-10-16 11:15:00|213.7|213.6|213.4|213.2|213.7|213.6|213.4|213.2|18048
1697455200000|2023-10-16 11:20:00|213.3|213.3|213.7|213.6|213.7|213.6|213.3|213.2|10415
1697455500000|2023-10-16 11:25:00|213.6|213.5|213.5|213.3|213.7|213.5|213.5|213.3|11585
1697455800000|2023-10-16 11:30:00|213.6|213.4|213.4|213.2|213.6|213.4|213.4|213.2|44799
1697456100000|2023-10-16 11:35:00|213.5|213.3|213.3|213.1|213.5|213.3|213.1|213|61881
1697456400000|2023-10-16 11:40:00|213.2|213.2|213.1|212.9|213.2|213.2|212.9|212.8|12352
1697456700000|2023-10-16 11:45:00|213|212.8|212.8|212.7|213|212.8|212.6|212.5|10657
1697457000000|2023-10-16 11:50:00|212.9|212.9|212.8|212.6|213.1|213|212.8|212.6|41398
1697457300000|2023-10-16 11:55:00|212.7|212.5|212.6|212.5|212.7|212.6|212.5|212.3|13157
1697457600000|2023-10-16 12:00:00|212.7|212.6|212.8|212.6|212.9|212.8|212.7|212.5|37518
1697457900000|2023-10-16 12:05:00|212.7|212.5|212.5|212.3|212.7|212.5|212.4|212.2|10021
1697458200000|2023-10-16 12:10:00|212.6|212.4|212.4|212.3|212.7|212.6|212.4|212.2|15604
1697458500000|2023-10-16 12:15:00|212.5|212.5|212.9|212.8|213.1|212.9|212.5|212.4|39570
1697458800000|2023-10-16 12:20:00|213|212.9|212.7|212.5|213.1|212.9|212.7|212.5|39898
1697459100000|2023-10-16 12:25:00|212.6|212.6|212.7|212.6|212.8|212.7|212.6|212.5|196002
1697459400000|2023-10-16 12:30:00|212.8|212.9|212.9|212.7|213.1|212.9|212.8|212.7|16575
1697459700000|2023-10-16 12:35:00|213|212.8|213.1|212.9|213.1|212.9|212.9|212.7|10961
1697460000000|2023-10-16 12:40:00|213|212.8|213.1|213|213.1|213|212.9|212.8|16053
1697460300000|2023-10-16 12:45:00|213.2|213.1|213.7|213.5|213.8|213.6|213.2|213.1|47922
1697460600000|2023-10-16 12:50:00|213.8|213.6|213.7|213.6|213.8|213.7|213.7|213.5|18971
1697460900000|2023-10-16 12:55:00|213.8|213.7|214|213.9|214.2|214.1|213.8|213.7|36720
1697461200000|2023-10-16 13:00:00|214.1|214|213.7|213.6|214.1|214|213.7|213.6|17027
1697461500000|2023-10-16 13:05:00|213.8|213.7|214|213.8|214.1|214|213.8|213.7|17467
1697461800000|2023-10-16 13:10:00|213.9|213.7|213.3|213.1|214|213.7|213.1|212.9|70131
1697462100000|2023-10-16 13:15:00|213.4|213.3|213.5|213.3|213.6|213.4|213.4|213.3|17248
1697462400000|2023-10-16 13:20:00|213.4|213.2|213.6|213.4|213.6|213.5|213.2|213.1|33378
1697462700000|2023-10-16 13:25:00|213.5|213.3|213.5|213.3|213.6|213.5|213.4|213.3|5559
1697463000000|2023-10-16 13:30:00|213.4|213.2|213.8|213.6|213.8|213.7|213.4|213.2|17514
1697463300000|2023-10-16 13:35:00|213.7|213.7|213.4|213.3|213.8|213.7|213.2|213|46320
1697463600000|2023-10-16 13:40:00|213.3|213.2|213.1|213|213.6|213.4|213.1|213|53010
1697463900000|2023-10-16 13:45:00|213|212.9|212.7|212.6|213|212.9|212.6|212.4|13027
1697464200000|2023-10-16 13:50:00|212.8|212.7|213.1|213|213.1|213|212.7|212.6|91203
1697464500000|2023-10-16 13:55:00|213|212.8|212.8|212.7|213.1|213|212.7|212.5|24033
1697464800000|2023-10-16 14:00:00|212.7|212.6|212.6|212.5|212.8|212.7|212.4|212.3|29759
1697465100000|2023-10-16 14:05:00|212.7|212.6|212.6|212.4|212.7|212.6|212.4|212.3|39592
1697465400000|2023-10-16 14:10:00|212.5|212.5|212.8|212.7|212.8|212.7|212.5|212.4|17140
1697465700000|2023-10-16 14:15:00|212.7|212.6|213.3|213.2|213.6|213.4|212.7|212.6|980475
1697466000000|2023-10-16 14:20:00|213.4|213.3|214.3|214.1|214.3|214.2|213.4|213.3|60144
1697466300000|2023-10-16 14:25:00|214.2|214|214.2|214|214.5|214.4|214.1|214|343932
1697466600000|2023-10-16 14:30:00|214.1|213.9|214.3|214.2|214.5|214.4|214|213.9|49894
1697466900000|2023-10-16 14:35:00|214.2|214.1|214.3|214.1|214.4|214.2|214.1|213.9|220609
1697467200000|2023-10-16 14:40:00|214.2|214|214.2|214|214.3|214|214|213.8|39403
1697467500000|2023-10-16 14:45:00|214.3|214.1|214.1|214|214.4|214.3|214.1|214|14348
1697467800000|2023-10-16 14:50:00|214|213.9|214.1|214|214.2|214.1|214|213.9|53431
1697468100000|2023-10-16 14:55:00|214.2|214.1|214.1|214|214.2|214.1|214|213.8|15814
1697468400000|2023-10-16 15:00:00|214.2|214.1|214|213.8|214.2|214.1|213.9|213.8|56090
1697468700000|2023-10-16 15:05:00|213.9|213.7|213.6|213.4|213.9|213.8|213.6|213.4|45868
1697469000000|2023-10-16 15:10:00|213.5|213.5|213|212.9|213.5|213.5|213|212.9|279177
1697469300000|2023-10-16 15:15:00|213.1|212.8|212.9|212.8|213.1|213|212.9|212.8|30992
1697469600000|2023-10-16 15:20:00|212.8|212.7|213.2|213.1|213.3|213.1|212.8|212.7|315619
1697469900000|2023-10-16 15:25:00|213.1|213|213.3|213.1|213.4|213.3|213|212.9|98797
1697526000000|2023-10-17 07:00:00|213.6|213.2|216.5|216|216.6|216.1|212|210.8|210733
1697526300000|2023-10-17 07:05:00|216.4|216.2|218.5|218.2|218.5|218.2|216.4|216.2|135747
1697526600000|2023-10-17 07:10:00|218.6|218.4|217.6|217.4|218.6|218.4|217.3|217|135999
1697526900000|2023-10-17 07:15:00|217.5|217.3|217.5|217.3|218.7|218.5|217.5|217.3|664831
1697527200000|2023-10-17 07:20:00|217.4|217.2|217.4|217.1|217.6|217.3|217.2|217|97257
1697527500000|2023-10-17 07:25:00|217.3|217|217.1|217|217.3|217.1|216.8|216.6|54668
1697527800000|2023-10-17 07:30:00|217.2|217.1|218|217.8|218.1|217.8|216.7|216.5|87593
1697528100000|2023-10-17 07:35:00|217.9|217.7|218.1|217.9|218.1|218|217.9|217.7|47182
1697528400000|2023-10-17 07:40:00|217.9|217.7|217.7|217.5|218.1|217.9|217.6|217.5|97422
1697528700000|2023-10-17 07:45:00|218.1|217.9|217.2|217.1|218.1|217.9|217.2|217|72274
1697529000000|2023-10-17 07:50:00|217.1|217|217.3|217.1|217.3|217.2|217.1|216.9|46233
1697529300000|2023-10-17 07:55:00|217.6|217.2|217.5|217.3|217.7|217.5|217.4|217.2|112785
1697529600000|2023-10-17 08:00:00|217.6|217.4|217.8|217.7|218.3|218.1|217.5|217.3|76440
1697529900000|2023-10-17 08:05:00|217.7|217.6|217.5|217.3|217.7|217.6|217.4|217.3|82495
1697530200000|2023-10-17 08:10:00|217.3|217.1|217.9|217.7|217.9|217.7|217.3|217.1|88344
1697530500000|2023-10-17 08:15:00|217.7|217.5|217.7|217.6|217.7|217.6|217.3|217.1|67869
1697530800000|2023-10-17 08:20:00|217.6|217.5|218|217.9|218|217.9|217.6|217.5|58091
1697531100000|2023-10-17 08:25:00|218.1|217.8|218.2|218.1|218.5|218.3|217.9|217.8|95544
1697531400000|2023-10-17 08:30:00|218.3|218|218.1|217.9|218.3|218|217.9|217.7|41135
1697531700000|2023-10-17 08:35:00|218.2|218|217.3|217.1|218.3|218.1|217.2|217|84731
1697532000000|2023-10-17 08:40:00|217.1|217|217.8|217.6|217.8|217.6|216.9|216.7|43127
1697532300000|2023-10-17 08:45:00|217.9|217.7|218.6|218.3|218.6|218.3|217.6|217.4|15289
1697532600000|2023-10-17 08:50:00|218.5|218.2|218|217.7|218.5|218.2|217.9|217.7|24473
1697532900000|2023-10-17 08:55:00|217.9|217.6|217.8|217.6|218.5|218.3|217.8|217.6|51684
1697533200000|2023-10-17 09:00:00|217.9|217.7|218.1|217.9|218.5|218.3|217.8|217.7|80606
1697533500000|2023-10-17 09:05:00|217.9|217.7|218.6|218.4|218.8|218.6|217.9|217.7|40764
1697533800000|2023-10-17 09:10:00|218.3|218.2|218.5|218.3|218.5|218.3|218.1|218|19983
1697534100000|2023-10-17 09:15:00|218.4|218.4|218.7|218.6|218.8|218.7|218.3|218.2|50837
1697534400000|2023-10-17 09:20:00|218.6|218.4|218.3|218.1|218.6|218.4|218.2|218.1|31743
1697534700000|2023-10-17 09:25:00|218.2|218|218.2|218|218.5|218.3|217.9|217.8|46189
1697535000000|2023-10-17 09:30:00|218.1|217.9|218.2|218|218.5|218.3|218|217.8|18538
1697535300000|2023-10-17 09:35:00|218.1|217.9|218|217.9|218.2|218|217.9|217.8|16509
1697535600000|2023-10-17 09:40:00|218.1|217.7|217.7|217.5|218.1|217.7|217.5|217.4|39973
1697535900000|2023-10-17 09:45:00|217.8|217.6|217.4|217.2|217.8|217.6|217|216.8|57403
1697536200000|2023-10-17 09:50:00|217.3|217.3|217.2|217|217.3|217.3|216.9|216.7|26102
1697536500000|2023-10-17 09:55:00|217.3|217.1|217.3|217.2|217.4|217.2|217|216.8|25690
1697536800000|2023-10-17 10:00:00|217.2|217.1|216.9|216.7|217.3|217.1|216.9|216.7|47481
1697537100000|2023-10-17 10:05:00|216.8|216.6|216.6|216.5|216.9|216.6|216.5|216.4|25218
1697537400000|2023-10-17 10:10:00|216.4|216.2|216.2|216|216.4|216.2|216.1|215.9|33446
1697537700000|2023-10-17 10:15:00|216.1|215.9|215.9|215.7|216.2|215.9|215.8|215.7|31544
1697538000000|2023-10-17 10:20:00|216.1|215.9|215.8|215.5|216.1|216|215.7|215.5|14796
1697538300000|2023-10-17 10:25:00|215.7|215.6|215.4|215.2|215.8|215.6|215.3|215.2|17592
1697538600000|2023-10-17 10:30:00|215.3|215.1|215.6|215.4|215.6|215.4|214.9|214.7|68130
1697538900000|2023-10-17 10:35:00|215.5|215.3|215.3|215.1|215.5|215.3|215.1|214.9|41895
1697539200000|2023-10-17 10:40:00|215.2|215|215|214.8|215.2|215|214.8|214.6|38816
1697539500000|2023-10-17 10:45:00|214.9|214.7|214.9|214.7|215|214.9|214.9|214.7|31076
1697539800000|2023-10-17 10:50:00|215|214.8|215.2|215|215.2|215|215|214.8|31522
1697540100000|2023-10-17 10:55:00|215.1|214.9|214.8|214.7|215.2|215.1|214.8|214.7|8198
1697540400000|2023-10-17 11:00:00|214.7|214.6|214.3|214.2|214.9|214.7|214.3|214.2|47847
1697540700000|2023-10-17 11:05:00|214.4|214.1|214.1|213.9|214.4|214.2|213.9|213.7|49363
1697541000000|2023-10-17 11:10:00|214|213.8|214.3|214.1|214.3|214.1|213.8|213.6|43621
1697541300000|2023-10-17 11:15:00|214.2|214.2|214|213.8|214.2|214.2|214|213.8|41595
1697541600000|2023-10-17 11:20:00|213.9|213.7|213.9|213.7|213.9|213.7|213.8|213.7|39459
1697541900000|2023-10-17 11:25:00|214.1|213.8|214.1|213.9|214.1|213.9|213.9|213.8|39652
1697542200000|2023-10-17 11:30:00|214|214.1|214.8|214.7|214.9|214.8|214|214.1|20519
1697542500000|2023-10-17 11:35:00|214.9|214.8|214.8|214.6|214.9|214.8|214.4|214.2|55756
1697542800000|2023-10-17 11:40:00|214.7|214.4|214.5|214.3|214.8|214.5|214.4|214.2|21326
1697543100000|2023-10-17 11:45:00|214.4|214.2|214.6|214.4|214.6|214.5|214.2|214|47159
1697543400000|2023-10-17 11:50:00|214.5|214.3|214.6|214.4|214.7|214.5|214.4|214.3|71878
1697543700000|2023-10-17 11:55:00|214.5|214.5|214.8|214.6|214.9|214.7|214.4|214.2|16952
1697544000000|2023-10-17 12:00:00|214.6|214.5|214.6|214.4|214.8|214.6|214.6|214.4|10691
1697544300000|2023-10-17 12:05:00|214.5|214.3|214.4|214.2|214.5|214.4|214.3|214.2|16450
1697544600000|2023-10-17 12:10:00|214.3|214.1|214.3|214.1|214.3|214.1|214|213.9|46093
1697544900000|2023-10-17 12:15:00|214.4|214.2|214.4|214.2|214.5|214.4|214.3|214.1|22274
1697545200000|2023-10-17 12:20:00|214.3|214.3|214.4|214.2|214.6|214.4|214.3|214.2|30095
1697545500000|2023-10-17 12:25:00|214.5|214.3|214.5|214.4|214.5|214.4|214.2|214.1|104090
1697545800000|2023-10-17 12:30:00|214.4|214.2|214.6|214.4|214.8|214.7|214.3|214.1|30132
1697546100000|2023-10-17 12:35:00|214.4|214.3|214|213.9|214.6|214.4|214|213.9|42766
1697546400000|2023-10-17 12:40:00|213.9|213.8|213.4|213.2|214|213.8|213.3|213.2|54567
1697546700000|2023-10-17 12:45:00|213.6|213.4|213.1|212.9|213.6|213.4|212.7|212.5|67368
1697547000000|2023-10-17 12:50:00|213|212.8|212.8|212.6|213.1|212.8|212.6|212.4|26695
1697547300000|2023-10-17 12:55:00|212.6|212.4|212.7|212.6|212.9|212.8|212.3|212.1|39882
1697547600000|2023-10-17 13:00:00|212.6|212.5|212.7|212.6|212.9|212.8|212.4|212.2|30404
1697547900000|2023-10-17 13:05:00|212.8|212.7|213.3|213.2|213.5|213.4|212.8|212.6|33523
1697548200000|2023-10-17 13:10:00|213.4|213.3|213.6|213.5|213.7|213.5|213.3|213.2|37989
1697548500000|2023-10-17 13:15:00|213.5|213.4|213.6|213.5|213.7|213.5|213.4|213.2|29858
1697548800000|2023-10-17 13:20:00|213.5|213.4|213.5|213.3|213.7|213.5|213.4|213.3|54243
1697549100000|2023-10-17 13:25:00|213.6|213.4|213.3|213.1|213.8|213.7|213.2|213.1|61292
1697549400000|2023-10-17 13:30:00|213.4|213.2|214|213.7|214.1|213.9|213.1|213|49009
1697549700000|2023-10-17 13:35:00|213.9|213.6|214.7|214.5|214.7|214.5|213.7|213.6|21846
1697550000000|2023-10-17 13:40:00|214.6|214.4|214.7|214.6|214.9|214.7|214.4|214.3|33579
1697550300000|2023-10-17 13:45:00|214.6|214.5|214.9|214.7|214.9|214.7|214.2|214.1|29766
1697550600000|2023-10-17 13:50:00|215|214.8|214.6|214.4|215|214.9|214.4|214.3|33293
1697550900000|2023-10-17 13:55:00|214.7|214.6|215|214.9|215|214.9|214.7|214.6|41505
1697551200000|2023-10-17 14:00:00|215.2|214.8|214.6|214.4|215.2|215.1|214.6|214.4|153531
1697551500000|2023-10-17 14:05:00|214.7|214.5|215.4|215.3|215.6|215.5|214.6|214.4|2479083
1697551800000|2023-10-17 14:10:00|215.5|215.4|215.1|215|215.7|215.5|215.1|215|51348
1697552100000|2023-10-17 14:15:00|215.2|215.1|215.8|215.6|216|215.8|215.2|215.1|45122
1697552400000|2023-10-17 14:20:00|215.6|215.5|215.9|215.8|216.2|216.1|215.6|215.5|66409
1697552700000|2023-10-17 14:25:00|216|215.9|215.5|215.3|216.1|216|215.4|215.3|81838
1697553000000|2023-10-17 14:30:00|215.4|215.4|215.7|215.5|215.8|215.6|215.3|215.2|26201
1697553300000|2023-10-17 14:35:00|215.9|215.6|215.6|215.5|216.1|215.9|215.6|215.5|29854
1697553600000|2023-10-17 14:40:00|215.7|215.6|215.7|215.5|216|215.9|215.6|215.5|61321
1697553900000|2023-10-17 14:45:00|215.8|215.6|215.6|215.4|216|215.9|215.4|215.3|45297
1697554200000|2023-10-17 14:50:00|215.5|215.3|215.4|215.2|215.5|215.4|215.3|215.1|69490
1697554500000|2023-10-17 14:55:00|215.5|215.3|215.9|215.8|215.9|215.8|215.5|215.3|84999
1697554800000|2023-10-17 15:00:00|215.8|215.7|216|215.9|216|215.9|215.6|215.5|48523
1697555100000|2023-10-17 15:05:00|216.1|215.8|216|215.9|216.5|216.3|215.9|215.8|68932
1697555400000|2023-10-17 15:10:00|216.1|215.8|216.1|216|216.2|216.1|215.8|215.7|77450
1697555700000|2023-10-17 15:15:00|216.2|216.1|215.9|215.8|216.4|216.3|215.8|215.7|139984
1697556000000|2023-10-17 15:20:00|216.1|216|215.8|215.6|216.1|216|215.6|215.5|97536
1697556300000|2023-10-17 15:25:00|215.9|215.7|215.9|215.8|216|215.9|215.7|215.5|149387
1697612400000|2023-10-18 07:00:00|214.6|214|212.9|212.5|214.6|214|212.7|212.3|159898
1697612700000|2023-10-18 07:05:00|213|212.6|212.4|212.2|213.6|213.4|212.4|212.2|67360
1697613000000|2023-10-18 07:10:00|212.2|212|212.7|212.4|212.8|212.6|211.7|211.5|44567
1697613300000|2023-10-18 07:15:00|212.4|212.3|211.6|211.4|212.8|212.6|211.6|211.4|95935
1697613600000|2023-10-18 07:20:00|211.5|211.3|212.3|212.1|212.3|212.2|211.5|211.3|98962
1697613900000|2023-10-18 07:25:00|212.2|212.2|212.6|212.4|212.6|212.4|212.2|212.1|44585
1697614200000|2023-10-18 07:30:00|212.3|212.2|213.2|213|213.3|213.2|212.2|212|63926
1697614500000|2023-10-18 07:35:00|213.3|213.1|213.1|212.9|213.3|213.2|213|212.7|17235
1697614800000|2023-10-18 07:40:00|213.4|213|213|212.8|213.4|213.3|213|212.8|38161
1697615100000|2023-10-18 07:45:00|212.8|212.7|212.8|212.6|213|212.9|212.6|212.3|42490
1697615400000|2023-10-18 07:50:00|212.6|212.4|213|212.8|213|212.9|212.4|212.1|29316
1697615700000|2023-10-18 07:55:00|213.2|212.9|213.3|213.1|213.3|213.2|213.2|212.8|23487
1697616000000|2023-10-18 08:00:00|213.2|213.2|213.4|213.2|213.5|213.4|213.1|213|42460
1697616300000|2023-10-18 08:05:00|213.3|213.1|213.4|213.2|213.5|213.4|213.3|213.1|20856
1697616600000|2023-10-18 08:10:00|213.5|213.3|213.5|213.3|213.6|213.5|213.3|213.2|37168
1697616900000|2023-10-18 08:15:00|213.4|213.4|212.5|212.3|213.4|213.4|212.5|212.3|18164
1697617200000|2023-10-18 08:20:00|212.6|212.1|212.8|212.6|212.8|212.6|212.1|212|19047
1697617500000|2023-10-18 08:25:00|212.7|212.5|212.9|212.7|212.9|212.7|212.7|212.5|20303
1697617800000|2023-10-18 08:30:00|212.8|212.6|212.8|212.6|212.9|212.7|212.7|212.6|39836
1697618100000|2023-10-18 08:35:00|212.7|212.5|213.5|213.3|213.5|213.4|212.5|212.3|40520
1697618400000|2023-10-18 08:40:00|213.4|213.2|213.4|213.3|213.4|213.3|213.3|213.1|23923
1697618700000|2023-10-18 08:45:00|213.6|213.4|213.8|213.6|213.8|213.6|213.1|213|43803
1697619000000|2023-10-18 08:50:00|213.9|213.7|214|213.9|214.2|214.1|213.8|213.6|23368
1697619300000|2023-10-18 08:55:00|214.1|214|214|213.8|214.1|214|213.8|213.6|22816
1697619600000|2023-10-18 09:00:00|214.1|213.9|214.1|214|214.4|214.2|214.1|213.9|36766
1697619900000|2023-10-18 09:05:00|214.2|214.1|214.2|214.1|214.3|214.2|214.1|214|28920
1697620200000|2023-10-18 09:10:00|214.1|214|213.5|213.3|214.1|214|213.5|213.3|13370
1697620500000|2023-10-18 09:15:00|213.6|213.4|214|213.8|214|213.8|213.5|213.3|19252
1697620800000|2023-10-18 09:20:00|214.1|213.9|214|213.8|214.1|214|214|213.8|20991
1697621100000|2023-10-18 09:25:00|213.9|213.7|214.1|213.9|214.1|213.9|213.7|213.5|71914
1697621400000|2023-10-18 09:30:00|213.9|213.7|214.1|213.9|214.1|213.9|213.8|213.7|47264
1697621700000|2023-10-18 09:35:00|214|214|213.9|213.8|214.1|214|213.9|213.8|21919
1697622000000|2023-10-18 09:40:00|213.8|213.7|213.1|213|213.8|213.7|213.1|213|40853
1697622300000|2023-10-18 09:45:00|213.2|212.8|213.1|212.9|213.2|213|212.8|212.6|43319
1697622600000|2023-10-18 09:50:00|212.9|212.8|212.9|212.7|212.9|212.8|212.6|212.5|33591
1697622900000|2023-10-18 09:55:00|213|212.8|212.8|212.6|213|212.8|212.5|212.4|53046
1697623200000|2023-10-18 10:00:00|212.7|212.5|211.9|211.8|212.8|212.5|211.9|211.8|26463
1697623500000|2023-10-18 10:05:00|211.8|211.7|212.6|212.4|212.6|212.4|211.8|211.7|53161
1697623800000|2023-10-18 10:10:00|212.5|212.3|212.3|212.2|212.6|212.5|212|211.9|75760
1697624100000|2023-10-18 10:15:00|212.2|212.1|212.3|212.1|212.3|212.2|212|211.9|46155
1697624400000|2023-10-18 10:20:00|212.2|212|211.5|211.3|212.2|212|211.3|211.1|103963
1697624700000|2023-10-18 10:25:00|211.3|211.2|211.2|211.1|211.3|211.2|211|210.9|134892
1697625000000|2023-10-18 10:30:00|211.5|211.4|211|210.9|211.5|211.4|211|210.9|56504
1697625300000|2023-10-18 10:35:00|210.9|210.7|211.1|210.9|211.2|211.1|210.9|210.7|165457
1697625600000|2023-10-18 10:40:00|211|210.8|211|210.8|211.1|210.8|210.8|210.7|16924
1697625900000|2023-10-18 10:45:00|210.9|210.6|211.1|210.9|211.1|210.9|210.7|210.6|34246
1697626200000|2023-10-18 10:50:00|211|211|211|210.8|211.1|211|210.9|210.7|29858
1697626500000|2023-10-18 10:55:00|210.9|210.7|210.6|210.4|210.9|210.7|210.4|210.3|104666
1697626800000|2023-10-18 11:00:00|210.5|210.3|210.9|210.7|210.9|210.7|210.3|210.2|100019
1697627100000|2023-10-18 11:05:00|210.8|210.8|211.2|211|211.2|211.1|210.8|210.7|55011
1697627400000|2023-10-18 11:10:00|211.1|210.9|211|210.8|211.2|211|211|210.8|91174
1697627700000|2023-10-18 11:15:00|210.9|210.7|211.2|211|211.2|211|210.9|210.7|70044
1697628000000|2023-10-18 11:20:00|211.1|210.9|211.1|211|211.2|211.1|210.9|210.8|56640
1697628300000|2023-10-18 11:25:00|211.2|210.9|211.7|211.6|211.7|211.6|211.1|210.9|64733
1697628600000|2023-10-18 11:30:00|211.6|211.5|211.9|211.7|211.9|211.7|211.5|211.4|22732
1697628900000|2023-10-18 11:35:00|212|211.8|212.2|212|212.2|212|211.8|211.6|76169
1697629200000|2023-10-18 11:40:00|212|211.8|211.3|211.1|212|211.8|211.3|211.1|13668
1697629500000|2023-10-18 11:45:00|211.2|211.2|211|210.9|211.4|211.2|211|210.9|25851
1697629800000|2023-10-18 11:50:00|210.9|210.8|211.5|211.4|211.5|211.4|210.9|210.8|21975
1697630100000|2023-10-18 11:55:00|211.4|211.2|211.9|211.8|212|211.9|211.4|211.2|16284
1697630400000|2023-10-18 12:00:00|212|211.9|212|211.8|212.1|212|211.7|211.5|48574
1697630700000|2023-10-18 12:05:00|211.9|211.7|211.6|211.5|211.9|211.7|211.6|211.4|25747
1697631000000|2023-10-18 12:10:00|211.8|211.6|211.5|211.4|211.8|211.6|211.5|211.4|12306
1697631300000|2023-10-18 12:15:00|211.6|211.5|212|211.8|212|211.8|211.6|211.5|36379
1697631600000|2023-10-18 12:20:00|211.9|211.7|211.5|211.3|212|211.7|211.5|211.3|19926
1697631900000|2023-10-18 12:25:00|211.4|211.2|211.3|211.2|211.5|211.3|211.3|211.2|32330
1697632200000|2023-10-18 12:30:00|211.4|211.3|211.5|211.3|211.8|211.7|211.3|211.1|27081
1697632500000|2023-10-18 12:35:00|211.6|211.4|211.4|211.2|211.6|211.4|211.3|211.1|13941
1697632800000|2023-10-18 12:40:00|211.3|211.3|211.8|211.6|211.8|211.6|211.3|211.2|27980
1697633100000|2023-10-18 12:45:00|211.7|211.5|211.2|211|211.7|211.5|211|210.9|25554
1697633400000|2023-10-18 12:50:00|211.1|210.9|211|210.8|211.1|210.9|210.6|210.4|30079
1697633700000|2023-10-18 12:55:00|211.1|210.9|210.7|210.6|211.1|211|210.7|210.5|30155
1697634000000|2023-10-18 13:00:00|210.6|210.5|211.1|211|211.2|211.1|210.6|210.5|37032
1697634300000|2023-10-18 13:05:00|211.2|211.1|210.9|210.8|211.2|211.1|210.8|210.7|31372
1697634600000|2023-10-18 13:10:00|211|210.9|211.3|211.1|211.3|211.1|211|210.9|12570
1697634900000|2023-10-18 13:15:00|211.2|211|211.2|211|211.2|211.1|211|210.9|138887
1697635200000|2023-10-18 13:20:00|211.1|210.9|211.1|211|211.2|211|211.1|210.9|36046
1697635500000|2023-10-18 13:25:00|211|210.9|210.6|210.4|211|210.9|210.4|210.2|28142
1697635800000|2023-10-18 13:30:00|210.5|210.3|210.5|210.4|210.6|210.4|210.1|210|92873
1697636100000|2023-10-18 13:35:00|210.4|210.3|210|209.8|210.5|210.4|209.8|209.7|66722
1697636400000|2023-10-18 13:40:00|209.9|209.7|209.3|209.2|209.9|209.7|209.1|209|111023
1697636700000|2023-10-18 13:45:00|209.2|209.1|209.6|209.5|209.7|209.5|208.8|208.6|99220
1697637000000|2023-10-18 13:50:00|209.5|209.4|208.9|208.8|209.5|209.4|208.7|208.6|56792
1697637300000|2023-10-18 13:55:00|209|208.9|208.9|208.7|209.4|209.3|208.9|208.7|106859
1697637600000|2023-10-18 14:00:00|208.8|208.8|208.3|208.1|209|208.8|208.1|207.9|153952
1697637900000|2023-10-18 14:05:00|208.4|208.3|208.5|208.4|208.9|208.8|208.1|208|105815
1697638200000|2023-10-18 14:10:00|209.1|209|209.2|209|209.4|209.2|209.1|208.9|124378
1697638500000|2023-10-18 14:15:00|209.1|209.1|209.8|209.6|209.9|209.7|209.1|209|175566
1697638800000|2023-10-18 14:20:00|209.7|209.5|209.2|209|209.8|209.6|209.1|209|766772
1697639100000|2023-10-18 14:25:00|209.1|208.7|208.3|208.1|209.1|208.7|208.2|208.1|206727
1697639400000|2023-10-18 14:30:00|208.2|208.4|208.3|208.2|208.6|208.5|208.2|208.1|81360
1697639700000|2023-10-18 14:35:00|208.4|208.3|208.4|208.3|208.5|208.3|208.2|208|76921
1697640000000|2023-10-18 14:40:00|208.3|208.2|208.7|208.6|208.7|208.6|208.2|208.1|61950
1697640300000|2023-10-18 14:45:00|208.8|208.5|208.7|208.6|208.8|208.7|208.7|208.5|74229
1697640600000|2023-10-18 14:50:00|208.6|208.5|208.5|208.4|208.6|208.5|208.2|208.1|71959
1697640900000|2023-10-18 14:55:00|208.6|208.5|208.7|208.5|208.7|208.5|208.5|208.4|229809
1697641200000|2023-10-18 15:00:00|208.6|208.4|209|208.9|209|208.9|208.5|208.4|51542
1697641500000|2023-10-18 15:05:00|208.9|208.8|209|208.9|209|208.9|208.7|208.6|52477
1697641800000|2023-10-18 15:10:00|208.9|208.7|209|208.8|209|208.8|208.8|208.6|11062
1697642100000|2023-10-18 15:15:00|208.9|208.7|209|208.8|209|208.8|208.9|208.7|1612
1697642400000|2023-10-18 15:20:00|208.9|208.7|208.7|208.5|209|208.8|208.6|208.4|6302
1697642700000|2023-10-18 15:25:00|208.8|208.6|208.8|208.5|209|208.8|208.7|208.5|12988
1697698800000|2023-10-19 07:00:00|206.4|206|205.6|205.3|206.5|206|205.3|205|117217
1697699100000|2023-10-19 07:05:00|205.7|205.4|206|205.8|206.7|206.4|205.6|205.4|73356
1697699400000|2023-10-19 07:10:00|205.8|205.5|204.5|204.3|205.9|205.7|204.4|204.3|167761
1697699700000|2023-10-19 07:15:00|204.4|204.2|205.1|204.9|205.3|205.1|203.9|203.7|122618
1697700000000|2023-10-19 07:20:00|205.3|205|204.3|204.2|205.4|205.2|204.2|204|74074
1697700300000|2023-10-19 07:25:00|204.4|204|204.3|204.1|204.4|204.2|203.7|203.5|66687
1697700600000|2023-10-19 07:30:00|204.5|204.3|205.2|205|205.5|205.3|204.4|204.2|83354
1697700900000|2023-10-19 07:35:00|205.3|205.1|204.9|204.7|205.5|205.3|204.8|204.7|111459
1697701200000|2023-10-19 07:40:00|204.8|204.5|205|204.8|205.2|205|204.4|204.3|74218
1697701500000|2023-10-19 07:45:00|205.1|204.9|204.4|204.3|205.2|204.9|204.4|204.3|36491
1697701800000|2023-10-19 07:50:00|204.5|204.2|204.8|204.6|204.9|204.7|204.3|204.2|97571
1697702100000|2023-10-19 07:55:00|204.9|204.7|205|204.8|205.1|204.9|204.6|204.5|77119
1697702400000|2023-10-19 08:00:00|205.1|204.9|205.4|205.2|205.5|205.4|205|204.8|62963
1697702700000|2023-10-19 08:05:00|205.3|205.1|205.2|205|205.7|205.6|205.2|205|61580
1697703000000|2023-10-19 08:10:00|205.1|204.9|205.1|204.9|205.3|205.1|205|204.9|97412
1697703300000|2023-10-19 08:15:00|205|205|205.7|205.6|205.8|205.7|205|205|32374
1697703600000|2023-10-19 08:20:00|205.8|205.5|205.2|205|205.8|205.5|205|204.9|63127
1697703900000|2023-10-19 08:25:00|205.1|204.9|205|204.8|205.4|205.2|204.9|204.8|32086
1697704200000|2023-10-19 08:30:00|204.9|204.7|204.6|204.4|205|204.8|204.5|204.3|46511
1697704500000|2023-10-19 08:35:00|204.8|204.6|203.9|203.7|204.9|204.7|203.9|203.7|45877
1697704800000|2023-10-19 08:40:00|204|203.8|204.3|204.2|204.8|204.6|203.9|203.8|99429
1697705100000|2023-10-19 08:45:00|204.2|204.1|204.1|204|204.8|204.6|204.1|204|74473
1697705400000|2023-10-19 08:50:00|204.2|203.9|204.5|204.3|204.5|204.3|203.9|203.8|37578
1697705700000|2023-10-19 08:55:00|204.4|204.2|204.3|204.1|204.5|204.4|204.3|204.1|19718
1697706000000|2023-10-19 09:00:00|204.4|204.2|204.4|204.2|204.5|204.3|204|203.9|71286
1697706300000|2023-10-19 09:05:00|204.3|204.1|203.9|203.7|204.4|204.2|203.8|203.6|152178
1697706600000|2023-10-19 09:10:00|203.8|203.6|203.6|203.4|203.8|203.6|203.4|203.3|108319
1697706900000|2023-10-19 09:15:00|203.8|203.6|204.1|203.9|204.4|204.2|203.8|203.6|137813
1697707200000|2023-10-19 09:20:00|204.2|204|204.1|203.9|204.3|204.1|203.9|203.8|26266
1697707500000|2023-10-19 09:25:00|204.2|204|204.5|204.4|204.7|204.6|204.2|204|53035
1697707800000|2023-10-19 09:30:00|204.6|204.5|204.4|204.2|204.9|204.7|204.4|204.2|39585
1697708100000|2023-10-19 09:35:00|204.5|204.4|204.3|204.2|204.6|204.5|204.3|204.2|71806
1697708400000|2023-10-19 09:40:00|204.4|204|204.5|204.3|204.5|204.3|204.2|204|50811
1697708700000|2023-10-19 09:45:00|204.6|204.4|204.6|204.4|204.6|204.4|204.4|204.3|53797
1697709000000|2023-10-19 09:50:00|204.7|204.5|205|204.9|205.2|205|204.7|204.5|13686
1697709300000|2023-10-19 09:55:00|205.1|204.7|204.9|204.7|205.1|204.8|204.7|204.6|35825
1697709600000|2023-10-19 10:00:00|204.8|204.6|205.3|205.1|205.5|205.3|204.8|204.6|32307
1697709900000|2023-10-19 10:05:00|205.4|205.2|205.1|205|205.4|205.2|205.1|205|48771
1697710200000|2023-10-19 10:10:00|205|204.9|205.3|205.1|205.3|205.1|204.9|204.8|65628
1697710500000|2023-10-19 10:15:00|205.2|205|205.2|205|205.5|205.4|205.1|205|32239
1697710800000|2023-10-19 10:20:00|205.1|204.9|205.3|205.2|205.4|205.2|204.9|204.8|29897
1697711100000|2023-10-19 10:25:00|205.4|205.3|206.2|206|206.2|206|205.4|205.3|45637
1697711400000|2023-10-19 10:30:00|206.3|206.1|205.9|205.8|206.3|206.1|205.9|205.8|13131
1697711700000|2023-10-19 10:35:00|205.8|205.7|205.9|205.7|206|205.8|205.7|205.5|60812
1697712000000|2023-10-19 10:40:00|206|205.8|206.2|206|206.5|206.3|205.9|205.8|22638
1697712300000|2023-10-19 10:45:00|206.1|205.9|206|205.8|206.2|206|206|205.8|15513
1697712600000|2023-10-19 10:50:00|205.9|205.7|205.5|205.3|205.9|205.7|205.4|205.2|34374
1697712900000|2023-10-19 10:55:00|205.4|205.2|205.7|205.5|205.7|205.5|205.4|205.2|30560
1697713200000|2023-10-19 11:00:00|205.6|205.4|205.3|205.2|205.6|205.4|205.2|205.1|21478
1697713500000|2023-10-19 11:05:00|205.2|205|205.4|205.2|205.4|205.3|205.1|205|35361
1697713800000|2023-10-19 11:10:00|205.5|205.3|205.3|205.1|205.6|205.4|205.3|205.1|24798
1697714100000|2023-10-19 11:15:00|205.4|205.2|205.3|205.1|205.4|205.2|205.2|205.1|15804
1697714400000|2023-10-19 11:20:00|205.5|205.3|205.5|205.3|205.5|205.4|205.5|205.3|14017
1697714700000|2023-10-19 11:25:00|205.6|205.4|205.5|205.3|205.6|205.4|205.4|205.3|27614
1697715000000|2023-10-19 11:30:00|205.2|205.1|205|204.8|205.3|205.1|204.9|204.7|35006
1697715300000|2023-10-19 11:35:00|205.2|204.9|205.2|205|205.3|205.1|205.2|204.9|11651
1697715600000|2023-10-19 11:40:00|205.1|205.1|205.5|205.3|205.6|205.5|205.1|204.9|49754
1697715900000|2023-10-19 11:45:00|205.4|205.2|205.4|205.2|205.4|205.3|205.2|205|54077
1697716200000|2023-10-19 11:50:00|205.3|205.1|205.1|204.9|205.4|205.2|205.1|204.9|27220
1697716500000|2023-10-19 11:55:00|205.2|205.1|205.6|205.4|205.7|205.5|205.1|205|45399
1697716800000|2023-10-19 12:00:00|205.5|205.3|205.3|205.1|205.5|205.3|205.3|205.1|19853
1697717100000|2023-10-19 12:05:00|205.2|205.2|205.3|205.1|205.4|205.2|205.2|205|27195
1697717400000|2023-10-19 12:10:00|205.2|205|205.3|205.2|205.3|205.2|205.2|205|7301
1697717700000|2023-10-19 12:15:00|205.2|205.1|205.4|205.2|205.5|205.3|205.1|205|21874
1697718000000|2023-10-19 12:20:00|205.3|205.1|205.4|205.2|205.4|205.2|205.1|205|26756
1697718300000|2023-10-19 12:25:00|205.5|205.3|205.3|205.2|205.5|205.3|205.3|205.1|22343
1697718600000|2023-10-19 12:30:00|205.4|205.1|204.9|204.8|205.5|205.3|204.9|204.8|30936
1697718900000|2023-10-19 12:35:00|204.8|204.7|205.2|205|205.4|205.2|204.8|204.6|26476
1697719200000|2023-10-19 12:40:00|205.1|204.9|205.4|205.3|205.4|205.3|204.9|204.8|36653
1697719500000|2023-10-19 12:45:00|205.5|205.4|205.5|205.3|205.7|205.5|205.4|205.3|14482
1697719800000|2023-10-19 12:50:00|205.6|205.4|205.8|205.6|205.8|205.6|205.4|205.3|31265
1697720100000|2023-10-19 12:55:00|205.7|205.5|205.7|205.5|205.7|205.6|205.6|205.5|46073
1697720400000|2023-10-19 13:00:00|205.6|205.4|205.8|205.7|206|205.8|205.6|205.4|23614
1697720700000|2023-10-19 13:05:00|205.7|205.6|205.6|205.4|205.8|205.6|205.4|205.3|63978
1697721000000|2023-10-19 13:10:00|205.7|205.5|205.6|205.4|205.8|205.6|205.5|205.4|27456
1697721300000|2023-10-19 13:15:00|205.7|205.5|206|205.8|206|205.8|205.6|205.5|23603
1697721600000|2023-10-19 13:20:00|205.9|205.9|205.8|205.7|206.1|206|205.8|205.7|14704
1697721900000|2023-10-19 13:25:00|205.7|205.6|205.7|205.5|205.8|205.7|205.6|205.5|36569
1697722200000|2023-10-19 13:30:00|205.6|205.6|206.1|206|206.3|206.1|205.6|205.6|74835
1697722500000|2023-10-19 13:35:00|206|205.9|206|205.9|206.2|206|205.9|205.8|31603
1697722800000|2023-10-19 13:40:00|206.1|206|206|205.8|206.2|206|206|205.8|35298
1697723100000|2023-10-19 13:45:00|206.1|206|206.5|206.4|206.6|206.4|206|205.9|55539
1697723400000|2023-10-19 13:50:00|206.4|206.2|206.3|206.1|206.6|206.4|206|205.8|20785
1697723700000|2023-10-19 13:55:00|206.2|206.2|206.2|206.1|206.3|206.2|206.1|206|110635
1697724000000|2023-10-19 14:00:00|206.3|206.2|206.6|206.5|206.7|206.6|206|205.9|90752
1697724300000|2023-10-19 14:05:00|206.5|206.4|206.4|206.2|206.5|206.4|206.2|206|123049
1697724600000|2023-10-19 14:10:00|206.5|206.3|206.3|206.2|206.6|206.4|206.3|206.2|21139
1697724900000|2023-10-19 14:15:00|206.2|206|206.3|206.2|206.5|206.4|206.1|206|56873
1697725200000|2023-10-19 14:20:00|206.4|206.1|206.1|205.9|206.4|206.1|206|205.9|26075
1697725500000|2023-10-19 14:25:00|206.2|206|205.7|205.5|206.2|206|205.7|205.5|53989
1697725800000|2023-10-19 14:30:00|205.6|205.4|205.9|205.7|206|205.9|205.5|205.4|99935
1697726100000|2023-10-19 14:35:00|206|205.9|206.2|206|206.2|206.1|205.8|205.7|34040
1697726400000|2023-10-19 14:40:00|206.1|206.1|206.2|206|206.3|206.2|206|205.9|43875
1697726700000|2023-10-19 14:45:00|206.1|206.1|206.1|205.9|206.2|206.1|206|205.9|15211
1697727000000|2023-10-19 14:50:00|206.2|206|206.2|206|206.3|206.1|206.1|206|49951
1697727300000|2023-10-19 14:55:00|206.1|205.9|206|205.8|206.1|205.9|206|205.8|84991
1697727600000|2023-10-19 15:00:00|206.1|206|206.3|206.2|206.4|206.2|206.1|206|92274
1697727900000|2023-10-19 15:05:00|206.2|206.1|206.5|206.3|206.7|206.5|206.2|206.1|23270
1697728200000|2023-10-19 15:10:00|206.4|206.4|206.4|206.3|206.5|206.4|206.3|206.2|63236
1697728500000|2023-10-19 15:15:00|206.3|206.2|206.3|206.1|206.3|206.2|206.1|205.9|54076
1697728800000|2023-10-19 15:20:00|206.2|206|206.1|206|206.2|206|205.8|205.7|89868
1697729100000|2023-10-19 15:25:00|206.2|206.1|206.1|206|206.2|206.1|206|205.9|120083
1697785200000|2023-10-20 07:00:00|203.7|203.3|202.7|202.3|203.7|203.3|202.3|202.1|215641
1697785500000|2023-10-20 07:05:00|202.6|202.2|200.7|200.4|202.7|202.3|200.6|200.4|170770
1697785800000|2023-10-20 07:10:00|200.6|200.3|201|200.8|201.5|201.3|200.5|200.3|66940
1697786100000|2023-10-20 07:15:00|200.9|200.7|201.3|201.1|201.8|201.6|200.9|200.7|83540
1697786400000|2023-10-20 07:20:00|201.2|201|202.3|202.1|202.3|202.1|201.2|201|67673
1697786700000|2023-10-20 07:25:00|202.4|201.9|202|201.8|202.4|202.2|201.8|201.7|78741
1697787000000|2023-10-20 07:30:00|201.8|201.7|201.8|201.6|202.1|201.9|201.6|201.4|79595
1697787300000|2023-10-20 07:35:00|201.7|201.5|202.3|202.1|202.7|202.5|201.7|201.5|110872
1697787600000|2023-10-20 07:40:00|202.4|202.2|202|201.9|202.4|202.2|201.7|201.5|76046
1697787900000|2023-10-20 07:45:00|202.2|202|202.6|202.4|202.6|202.4|202|201.8|85278
1697788200000|2023-10-20 07:50:00|202.7|202.3|202.8|202.6|202.9|202.6|202.4|202.3|60382
1697788500000|2023-10-20 07:55:00|202.9|202.7|202.4|202.3|202.9|202.8|202.4|202.3|33380
1697788800000|2023-10-20 08:00:00|202.6|202.4|202.1|201.9|202.6|202.4|201.7|201.5|103759
1697789100000|2023-10-20 08:05:00|202|201.8|201.7|201.6|202|201.9|201.7|201.6|41632
1697789400000|2023-10-20 08:10:00|201.8|201.5|202.1|201.9|202.1|201.9|201.7|201.5|63321
1697789700000|2023-10-20 08:15:00|202|202|202.1|201.9|202.2|202.1|201.9|201.8|47581
1697790000000|2023-10-20 08:20:00|202.2|202|202.1|201.9|202.2|202|201.9|201.8|33711
1697790300000|2023-10-20 08:25:00|202.2|202|201.9|201.7|202.2|202|201.9|201.7|84434
1697790600000|2023-10-20 08:30:00|201.8|201.6|202|201.8|202|201.8|201.6|201.4|27828
1697790900000|2023-10-20 08:35:00|201.9|201.7|201.8|201.6|201.9|201.7|201.6|201.5|58224
1697791200000|2023-10-20 08:40:00|201.7|201.5|201.8|201.6|201.8|201.6|201.6|201.4|55345
1697791500000|2023-10-20 08:45:00|201.9|201.7|202|201.8|202.2|202|201.8|201.7|52277
1697791800000|2023-10-20 08:50:00|202.1|201.9|202|201.9|202.2|202.1|202|201.9|66012
1697792100000|2023-10-20 08:55:00|201.9|201.7|202.1|201.9|202.1|202|201.9|201.7|57698
1697792400000|2023-10-20 09:00:00|202|201.6|201.9|201.8|202|201.8|201.6|201.5|53943
1697792700000|2023-10-20 09:05:00|201.8|201.7|202|201.8|202.1|202|201.8|201.7|47990
1697793300000|2023-10-20 09:15:00|202.2|201.9|202.1|202|202.6|202.4|202.1|201.9|171463
1697793600000|2023-10-20 09:20:00|202|201.9|201.9|201.8|202.2|202.1|201.9|201.8|47450
1697793900000|2023-10-20 09:25:00|202.1|201.9|202.2|202.1|202.4|202.3|202.1|201.9|40037
1697794200000|2023-10-20 09:30:00|202.1|202|202.2|202|202.3|202.1|202|201.9|73409
1697794500000|2023-10-20 09:35:00|202.1|201.9|202.1|202|202.2|202|202|201.9|88200
1697794800000|2023-10-20 09:40:00|202|201.9|201.9|201.7|202.1|202|201.9|201.7|53049
1697795100000|2023-10-20 09:45:00|201.8|201.6|201.8|201.7|201.8|201.7|201.7|201.5|58539
1697795400000|2023-10-20 09:50:00|201.9|201.8|202.5|202.3|202.5|202.4|201.9|201.8|100071
1697795700000|2023-10-20 09:55:00|202.4|202.4|202.2|202|202.5|202.4|202.2|202|79266
1697796000000|2023-10-20 10:00:00|202.1|201.9|202.3|202.1|202.4|202.2|202.1|201.9|35485
1697796300000|2023-10-20 10:05:00|202.2|202|202.3|202.1|202.3|202.1|202|201.9|50741
1697796600000|2023-10-20 10:10:00|202.2|202|201.7|201.6|202.3|202|201.7|201.6|39701
1697796900000|2023-10-20 10:15:00|201.8|201.5|201.9|201.7|201.9|201.7|201.7|201.5|74680
1697797200000|2023-10-20 10:20:00|201.8|201.6|201.9|201.8|201.9|201.8|201.7|201.5|26109
1697797500000|2023-10-20 10:25:00|201.8|201.7|201.8|201.6|201.9|201.7|201.7|201.5|50440
1697797800000|2023-10-20 10:30:00|201.7|201.7|201.8|201.6|201.8|201.7|201.6|201.4|20424
1697798100000|2023-10-20 10:35:00|201.7|201.5|202|201.8|202|201.8|201.7|201.5|25756
1697798400000|2023-10-20 10:40:00|201.9|201.7|201.7|201.5|202|201.7|201.5|201.4|54424
1697798700000|2023-10-20 10:45:00|201.6|201.6|201.8|201.6|201.8|201.6|201.6|201.5|34532
1697799000000|2023-10-20 10:50:00|201.7|201.7|202|201.8|202.2|202|201.7|201.7|116153
1697799300000|2023-10-20 10:55:00|202.1|201.9|202.1|202|202.2|202|202|201.8|279251
1697799600000|2023-10-20 11:00:00|202.2|202.2|202.2|202.1|202.4|202.3|202.2|202.1|34011
1697799900000|2023-10-20 11:05:00|202.1|202|202.4|202.2|202.5|202.3|202.1|202|21626
1697800200000|2023-10-20 11:10:00|202.3|202.1|202.3|202.2|202.3|202.2|202.2|202|42303
1697800500000|2023-10-20 11:15:00|202.4|202.3|202.2|202.1|202.5|202.3|202.2|202|15308
1697800800000|2023-10-20 11:20:00|202.1|202|202|201.8|202.1|202.1|201.9|201.8|44809
1697801100000|2023-10-20 11:25:00|201.9|201.6|201.9|201.8|202|201.8|201.7|201.6|65476
1697801400000|2023-10-20 11:30:00|201.8|201.7|201.9|201.7|202|201.8|201.8|201.7|46630
1697801700000|2023-10-20 11:35:00|201.8|201.6|201.9|201.8|201.9|201.8|201.8|201.6|30836
1697802000000|2023-10-20 11:40:00|201.8|201.7|201.6|201.4|201.9|201.7|201.6|201.4|21768
1697802300000|2023-10-20 11:45:00|201.7|201.5|201.8|201.7|202|201.9|201.7|201.5|13009
1697802600000|2023-10-20 11:50:00|201.9|201.6|201.9|201.7|202|201.8|201.8|201.6|110973
1697802900000|2023-10-20 11:55:00|202|201.8|201.7|201.6|202|201.9|201.7|201.6|34788
1697803200000|2023-10-20 12:00:00|201.8|201.7|201.9|201.7|201.9|201.7|201.6|201.5|28345
1697803500000|2023-10-20 12:05:00|201.8|201.8|202.1|202|202.2|202|201.8|201.8|21301
1697803800000|2023-10-20 12:10:00|202.2|201.9|201.7|201.6|202.2|202|201.7|201.6|56018
1697804100000|2023-10-20 12:15:00|201.8|201.7|201.8|201.6|201.9|201.7|201.7|201.5|30577
1697804400000|2023-10-20 12:20:00|201.7|201.5|201.4|201.2|201.8|201.6|201.4|201.2|78566
1697804700000|2023-10-20 12:25:00|201.3|201.3|200.7|200.5|201.4|201.3|200.7|200.5|72581
1697805000000|2023-10-20 12:30:00|200.8|200.6|200.9|200.7|200.9|200.8|200.6|200.5|25092
1697805300000|2023-10-20 12:35:00|200.8|200.6|200.6|200.5|200.9|200.7|200.6|200.5|23208
1697805600000|2023-10-20 12:40:00|200.5|200.4|200.3|200.1|200.6|200.4|200.2|200.1|649186
1697805900000|2023-10-20 12:45:00|200.4|200.2|200.4|200.3|200.8|200.6|200.4|200.2|85360
1697806200000|2023-10-20 12:50:00|200.5|200.2|200.6|200.4|200.7|200.5|200.4|200.2|61443
1697806500000|2023-10-20 12:55:00|200.5|200.3|200.4|200.2|200.5|200.4|200.3|200.2|39379
1697806800000|2023-10-20 13:00:00|200.5|200.3|200.6|200.5|200.7|200.6|200.4|200.3|56590
1697807100000|2023-10-20 13:05:00|200.5|200.4|200.5|200.4|200.6|200.5|200.5|200.4|41059
1697807400000|2023-10-20 13:10:00|200.6|200.5|200.8|200.7|200.9|200.7|200.6|200.4|68030
1697807700000|2023-10-20 13:15:00|200.9|200.6|201|200.9|201.1|200.9|200.9|200.6|70646
1697808000000|2023-10-20 13:20:00|200.9|200.8|201.2|201|201.2|201|200.9|200.8|46456
1697808300000|2023-10-20 13:25:00|201.1|201.1|201.3|201.1|201.5|201.3|201.1|201.1|329264
1697808600000|2023-10-20 13:30:00|201.2|201|201.4|201.2|201.4|201.2|201.1|201|50920
1697808900000|2023-10-20 13:35:00|201.3|201.3|201.5|201.4|201.6|201.4|201.3|201.2|45515
1697809200000|2023-10-20 13:40:00|201.4|201.3|201.4|201.2|201.5|201.4|201.4|201.2|67633
1697809500000|2023-10-20 13:45:00|201.3|201.1|201.4|201.2|201.4|201.3|201.1|201|64646
1697809800000|2023-10-20 13:50:00|201.3|201.1|201.1|200.9|201.3|201.1|201|200.9|113630
1697810100000|2023-10-20 13:55:00|201.2|201|201.2|201.1|201.4|201.3|201.1|200.9|43236
1697810400000|2023-10-20 14:00:00|201.1|201|200.9|200.8|201.2|201.1|200.9|200.8|187630
1697810700000|2023-10-20 14:05:00|200.8|200.7|200.4|200.2|200.9|200.7|200.3|200.2|120846
1697811000000|2023-10-20 14:10:00|201.1|201|200.8|200.6|201.1|201|200.8|200.6|161033
1697811300000|2023-10-20 14:15:00|200.9|200.7|200.7|200.5|200.9|200.7|200.6|200.4|103148
1697811600000|2023-10-20 14:20:00|200.6|200.4|200.3|200.2|200.6|200.5|200.3|200.1|36283
1697811900000|2023-10-20 14:25:00|200.4|200.1|200.3|200.1|200.6|200.4|200.2|200.1|78722
1697812200000|2023-10-20 14:30:00|200.2|199.7|200.1|199.95|200.2|200|199.6|199.5|197660
1697812500000|2023-10-20 14:35:00|200|199.9|199.65|199.55|200.1|199.95|199.5|199.4|257200
1697812800000|2023-10-20 14:40:00|199.75|199.65|199.6|199.5|199.75|199.65|199.5|199.4|140669
1697813100000|2023-10-20 14:45:00|199.65|199.6|200.2|200|200.3|200.2|199.6|199.5|202992
1697813400000|2023-10-20 14:50:00|200.3|200.1|200|199.9|200.3|200.1|199.95|199.85|73094
1697813700000|2023-10-20 14:55:00|199.95|199.8|199.65|199.55|200.1|199.95|199.6|199.5|176647
1697814000000|2023-10-20 15:00:00|199.6|199.5|200.2|200|200.3|200.1|199.55|199.5|98176
1697814300000|2023-10-20 15:05:00|200.3|200.1|199.85|199.8|200.3|200.1|199.85|199.8|343606
1697814600000|2023-10-20 15:10:00|199.8|199.75|199.55|199.45|199.8|199.75|199.4|199.3|149106
1697814900000|2023-10-20 15:15:00|199.5|199.4|199.05|199|199.55|199.45|199.05|198.95|638829
1697815200000|2023-10-20 15:20:00|199.1|199.05|198.8|198.75|199.1|199.05|198.75|198.7|158430
1697815500000|2023-10-20 15:25:00|198.85|198.7|198.5|198.3|198.9|198.85|198.5|198.3|220399
1698044400000|2023-10-23 07:00:00|197.7|197|198.35|198.05|198.4|198.05|197.4|196.95|381677
1698044700000|2023-10-23 07:05:00|198.05|197.7|198.65|198.35|198.85|198.55|197.5|197.25|108083
1698045000000|2023-10-23 07:10:00|198.7|198.4|199.5|199.3|199.5|199.35|198.6|198.35|110403
1698045300000|2023-10-23 07:15:00|199.45|199.25|200.3|200.1|200.5|200.2|199.35|199.1|124995
1698045600000|2023-10-23 07:20:00|200.4|200|200|199.8|200.4|200|199.35|199.2|888433
1698045900000|2023-10-23 07:25:00|199.95|199.75|200.2|199.95|200.2|200|199.8|199.6|70645
1698046200000|2023-10-23 07:30:00|200.1|200|200.2|200|200.3|200.1|200.1|199.95|25704
1698046500000|2023-10-23 07:35:00|200.3|200.1|200.3|200.1|200.5|200.3|200.2|200.1|42983
1698046800000|2023-10-23 07:40:00|200.2|200|200.2|200|200.3|200.1|200.2|200|41949
1698047100000|2023-10-23 07:45:00|200.3|200.1|200.4|200.3|200.5|200.4|200.3|200.1|21360
1698047400000|2023-10-23 07:50:00|200.2|200.2|200|199.9|200.3|200.2|199.6|199.55|190274
1698047700000|2023-10-23 07:55:00|200.1|199.95|199.4|199.3|200.3|200.2|199.35|199.2|34585
1698048000000|2023-10-23 08:00:00|199.5|199.4|199.6|199.4|199.65|199.55|199.15|199.05|47677
1698048300000|2023-10-23 08:05:00|199.65|199.45|199.3|199.2|199.8|199.65|199.25|199.1|96784
1698048600000|2023-10-23 08:10:00|199.25|199.15|199.05|198.95|199.3|199.2|199.05|198.95|155447
1698048900000|2023-10-23 08:15:00|199.15|199.05|199.75|199.6|199.95|199.8|199.15|199.05|22312
1698049200000|2023-10-23 08:20:00|199.7|199.5|200|199.9|200|199.9|199.55|199.4|95874
1698049500000|2023-10-23 08:25:00|200.2|199.85|200.8|200.7|200.8|200.7|200|199.85|67740
1698049800000|2023-10-23 08:30:00|200.9|200.8|200.7|200.6|201|200.9|200.3|200.1|53626
1698050100000|2023-10-23 08:35:00|200.9|200.7|201.1|201|201.3|201.1|200.9|200.7|51400
1698050400000|2023-10-23 08:40:00|201.2|200.9|201.4|201.2|201.4|201.3|201.1|200.9|66305
1698050700000|2023-10-23 08:45:00|201.5|201.3|201.2|201.1|201.6|201.4|201.2|201.1|85944
1698051000000|2023-10-23 08:50:00|201.3|201.3|201.3|201.2|201.8|201.6|201.3|201.2|40744
1698051300000|2023-10-23 08:55:00|201.4|201.1|201.7|201.6|202|201.8|201.4|201.1|29341
1698051600000|2023-10-23 09:00:00|201.6|201.5|201.3|201.1|201.6|201.5|201.2|201.1|31928
1698051900000|2023-10-23 09:05:00|201.2|201|200.9|200.8|201.2|201|200.9|200.8|517112
1698052200000|2023-10-23 09:10:00|201.1|200.9|200.9|200.7|201.1|200.9|200.8|200.7|15053
1698052500000|2023-10-23 09:15:00|201|200.8|201.1|200.9|201.1|201|201|200.8|18092
1698052800000|2023-10-23 09:20:00|201|200.8|201|200.8|201.1|200.8|200.9|200.8|62036
1698053100000|2023-10-23 09:25:00|201.1|200.9|200.4|200.2|201.1|200.9|200.4|200.2|90504
1698053400000|2023-10-23 09:30:00|200.3|200.1|200.4|200.3|200.5|200.4|200.1|200|64027
1698053700000|2023-10-23 09:35:00|200.3|200.2|200.2|200.1|200.4|200.2|200.2|200.1|36849
1698054000000|2023-10-23 09:40:00|200.1|200|200.4|200.2|200.4|200.3|200.1|199.95|75903
1698054300000|2023-10-23 09:45:00|200.3|200.1|200|199.95|200.3|200.2|199.9|199.8|78198
1698054600000|2023-10-23 09:50:00|200.2|199.9|200.2|200|200.2|200.1|200.1|199.9|20949
1698054900000|2023-10-23 09:55:00|200.1|200.1|200.1|199.95|200.2|200.1|200|199.95|35733
1698055200000|2023-10-23 10:00:00|200.2|200|200.3|200.2|200.3|200.2|200.1|199.9|22669
1698055500000|2023-10-23 10:05:00|200.2|200.1|200.3|200.1|200.3|200.2|200.2|199.95|43438
1698055800000|2023-10-23 10:10:00|200.2|200|200.1|200|200.3|200.2|200|199.9|21464
1698056100000|2023-10-23 10:15:00|200.2|200.1|200.7|200.6|200.7|200.6|200.2|200|26596
1698056400000|2023-10-23 10:20:00|200.8|200.7|200.7|200.6|200.8|200.7|200.7|200.5|23803
1698056700000|2023-10-23 10:25:00|200.8|200.5|200.3|200.2|200.8|200.6|200.3|200.2|40669
1698057000000|2023-10-23 10:30:00|200.4|200.3|200.7|200.5|200.7|200.5|200.4|200.3|32000
1698057300000|2023-10-23 10:35:00|200.8|200.6|200.7|200.5|200.8|200.7|200.7|200.5|14381
1698057600000|2023-10-23 10:40:00|200.6|200.4|200.6|200.4|200.7|200.6|200.5|200.3|39215
1698057900000|2023-10-23 10:45:00|200.5|200.3|200.5|200.3|200.6|200.3|200.4|200.2|13468
1698058200000|2023-10-23 10:50:00|200.4|200.2|200.7|200.5|200.7|200.6|200.3|200.2|53637
1698058500000|2023-10-23 10:55:00|200.6|200.6|200.5|200.3|200.6|200.6|200.4|200.3|76128
1698058800000|2023-10-23 11:00:00|200.6|200.4|200.7|200.5|200.7|200.6|200.5|200.4|23616
1698059100000|2023-10-23 11:05:00|200.6|200.6|200.2|200|200.6|200.6|200|199.9|45604
1698059400000|2023-10-23 11:10:00|200.3|200.1|200.5|200.4|200.5|200.4|200.3|200.1|60780
1698059700000|2023-10-23 11:15:00|200.9|200.7|200.9|200.7|200.9|200.7|200.8|200.6|7455
1698060000000|2023-10-23 11:20:00|200.8|200.8|200.6|200.4|200.9|200.8|200.6|200.4|31243
1698060300000|2023-10-23 11:25:00|200.5|200.5|200.4|200.3|200.7|200.5|200.4|200.3|26400
1698060600000|2023-10-23 11:30:00|200.5|200.4|200.7|200.5|200.7|200.6|200.5|200.3|37402
1698060900000|2023-10-23 11:35:00|200.6|200.4|200.5|200.4|200.6|200.5|200.4|200.3|23176
1698061200000|2023-10-23 11:40:00|200.6|200.5|201.2|201|201.2|201|200.6|200.4|13320
1698061500000|2023-10-23 11:45:00|201.3|201.1|201.1|201|201.3|201.1|201.1|200.9|32418
1698061800000|2023-10-23 11:50:00|201|200.9|200.8|200.6|201|200.9|200.7|200.6|13023
1698062100000|2023-10-23 11:55:00|200.7|200.5|200.5|200.3|200.7|200.5|200.4|200.3|22982
1698062400000|2023-10-23 12:00:00|200.4|200.4|200.6|200.5|200.7|200.6|200.4|200.4|10556
1698062700000|2023-10-23 12:05:00|200.7|200.4|200.6|200.4|200.7|200.6|200.6|200.4|23072
1698063000000|2023-10-23 12:10:00|200.5|200.5|200.5|200.4|200.6|200.5|200.5|200.3|28501
1698063300000|2023-10-23 12:15:00|200.3|200.1|200.4|200.3|200.5|200.3|200.2|200.1|23600
1698063600000|2023-10-23 12:20:00|200.3|200.2|200.2|200|200.5|200.3|200.1|199.9|24180
1698063900000|2023-10-23 12:25:00|200.1|199.9|199.8|199.75|200.2|200|199.8|199.75|14200
1698064200000|2023-10-23 12:30:00|199.75|199.65|199.75|199.65|199.85|199.7|199.65|199.55|15020
1698064500000|2023-10-23 12:35:00|199.8|199.75|200|199.9|200|199.9|199.8|199.75|6334
1698064800000|2023-10-23 12:40:00|200.1|199.95|200|199.9|200.1|200|200|199.85|16720
1698065100000|2023-10-23 12:45:00|199.95|199.85|200|199.9|200|199.9|199.75|199.6|23737
1698065400000|2023-10-23 12:50:00|199.95|199.85|200.3|200.2|200.4|200.3|199.95|199.85|28463
1698065700000|2023-10-23 12:55:00|200.4|200.3|200.9|200.7|200.9|200.8|200.3|200.2|24002
1698066000000|2023-10-23 13:00:00|200.8|200.6|201|200.8|201|200.8|200.6|200.5|133281
1698066300000|2023-10-23 13:05:00|201.1|200.9|201|200.8|201.2|201|200.9|200.8|30058
1698066600000|2023-10-23 13:10:00|201.1|200.9|200.8|200.7|201.1|201|200.7|200.5|52459
1698066900000|2023-10-23 13:15:00|200.9|200.8|200.9|200.8|201|200.8|200.7|200.6|36504
1698067200000|2023-10-23 13:20:00|200.8|200.7|200.8|200.6|200.9|200.8|200.7|200.6|34658
1698067500000|2023-10-23 13:25:00|200.9|200.7|201|200.8|201|200.8|200.9|200.6|27854
1698067800000|2023-10-23 13:30:00|201.1|200.9|200.8|200.6|201.4|201.2|200.7|200.6|99505
1698068100000|2023-10-23 13:35:00|200.7|200.7|200.8|200.7|201|200.9|200.7|200.6|27133
1698068400000|2023-10-23 13:40:00|200.9|200.8|200.3|200.1|201|200.8|200.2|200.1|49798
1698068700000|2023-10-23 13:45:00|200.4|200.2|200.8|200.7|201.2|201|200.3|200.1|64097
1698069000000|2023-10-23 13:50:00|200.9|200.8|201.2|201|201.3|201.2|200.7|200.5|155667
1698069300000|2023-10-23 13:55:00|201.1|201.1|201.3|201.2|201.7|201.5|201.1|200.9|255386
1698069600000|2023-10-23 14:00:00|201.4|201.3|201.7|201.5|201.7|201.6|201.4|201.3|145638
1698069900000|2023-10-23 14:05:00|201.6|201.4|202.3|202.2|202.4|202.2|201.4|201.3|74547
1698070200000|2023-10-23 14:10:00|202.4|202.3|202.3|202.1|202.5|202.3|202.1|202|40646
1698070500000|2023-10-23 14:15:00|202.2|202|202.7|202.5|202.7|202.5|202.1|201.9|133650
1698070800000|2023-10-23 14:20:00|202.8|202.6|202.5|202.4|202.8|202.7|202.5|202.3|54563
1698071100000|2023-10-23 14:25:00|202.6|202.5|202.6|202.4|202.6|202.5|202.5|202.3|68672
1698071400000|2023-10-23 14:30:00|202.7|202.6|202.8|202.6|203|202.8|202.5|202.4|109899
1698071700000|2023-10-23 14:35:00|202.7|202.7|203.3|203.1|203.3|203.1|202.6|202.5|90267
1698072000000|2023-10-23 14:40:00|203.2|203.2|203.2|203|203.6|203.4|202.9|202.8|300038
1698072300000|2023-10-23 14:45:00|203.1|203.1|203.4|203.2|203.4|203.3|203.1|203|84536
1698072600000|2023-10-23 14:50:00|203.3|203.1|203|202.8|203.4|203.3|203|202.8|48640
1698072900000|2023-10-23 14:55:00|202.9|202.7|203.1|202.9|203.2|203.1|202.9|202.7|35298
1698073200000|2023-10-23 15:00:00|203|203|203.1|202.9|203.2|203|202.8|202.7|56737
1698073500000|2023-10-23 15:05:00|203.2|203|203|202.8|203.2|203.1|202.9|202.8|71069
1698073800000|2023-10-23 15:10:00|202.9|202.8|203.6|203.4|203.6|203.4|202.9|202.8|14818
1698074100000|2023-10-23 15:15:00|203.7|203.3|203.9|203.7|204|203.8|203.5|203.3|2693
1698074400000|2023-10-23 15:20:00|204|203.8|203.7|203.5|204|203.8|203.7|203.5|6779
1698074700000|2023-10-23 15:25:00|203.8|203.6|203.6|203.4|203.9|203.6|203.4|203.2|12891
1698130800000|2023-10-24 07:00:00|203.1|202.6|203.1|202.8|203.4|202.9|202.5|202.3|65226
1698131100000|2023-10-24 07:05:00|203.4|203.1|203.2|203|203.7|203.4|203|202.8|32868
1698131400000|2023-10-24 07:10:00|203.1|202.9|202.6|202.3|203.1|202.9|202.5|202.3|13605
1698131700000|2023-10-24 07:15:00|202.5|202.2|202.7|202.5|202.7|202.5|202.1|201.9|31218
1698132000000|2023-10-24 07:20:00|202.6|202.4|202.4|202.2|202.8|202.7|202.4|202.2|9518
1698132300000|2023-10-24 07:25:00|202.3|202.1|201.9|201.7|202.3|202.1|201.9|201.7|50355
1698132600000|2023-10-24 07:30:00|201.8|201.8|201.3|201|202.1|202|201.2|200.9|45633
1698132900000|2023-10-24 07:35:00|201.2|200.9|201.3|201.1|201.6|201.4|201|200.7|28020
1698133200000|2023-10-24 07:40:00|201.2|201|201.1|200.8|201.6|201.4|201|200.8|31757
1698133500000|2023-10-24 07:45:00|201|200.7|200.7|200.5|201.1|200.7|200.6|200.4|12557
1698133800000|2023-10-24 07:50:00|200.8|200.6|200.2|200.1|201.1|200.9|200.2|200.1|70385
1698134100000|2023-10-24 07:55:00|200.3|200.2|200.9|200.7|200.9|200.7|200.3|200.1|29863
1698134400000|2023-10-24 08:00:00|201.1|200.8|200.8|200.6|201.1|200.8|200.8|200.6|27802
1698134700000|2023-10-24 08:05:00|200.7|200.5|201.3|201.1|201.3|201.1|200.6|200.5|25630
1698135000000|2023-10-24 08:10:00|201.4|201.2|201.3|201.1|201.6|201.4|201.3|201.1|30080
1698135300000|2023-10-24 08:15:00|201.2|201|201.2|201|201.5|201.3|201.1|201|25225
1698135600000|2023-10-24 08:20:00|201.1|200.9|201.2|201|201.2|201|200.9|200.8|64912
1698135900000|2023-10-24 08:25:00|201.1|201.1|200.8|200.7|201.3|201.1|200.8|200.7|12532
1698136200000|2023-10-24 08:30:00|200.7|200.6|200.5|200.3|200.9|200.7|200.4|200.3|38061
1698136500000|2023-10-24 08:35:00|200.7|200.5|200.5|200.3|200.7|200.5|200.2|200.1|70154
1698136800000|2023-10-24 08:40:00|200.6|200.4|201.1|201|201.1|201|200.6|200.3|47118
1698137100000|2023-10-24 08:45:00|201.2|201.1|201.8|201.6|201.8|201.6|201.2|201|79582
1698137400000|2023-10-24 08:50:00|202|201.7|201.5|201.3|202.1|201.9|201.4|201.2|54690
1698137700000|2023-10-24 08:55:00|201.4|201.2|201.8|201.6|201.9|201.7|201.4|201.2|18190
1698138000000|2023-10-24 09:00:00|201.7|201.5|202.3|202.1|202.4|202.2|201.7|201.5|79258
1698138300000|2023-10-24 09:05:00|202.2|202.2|202.6|202.5|202.6|202.5|202.2|202.1|74795
1698138600000|2023-10-24 09:10:00|202.7|202.4|202.9|202.8|203.2|203|202.7|202.4|60077
1698138900000|2023-10-24 09:15:00|203|202.9|203.1|202.9|203.4|203.1|203|202.8|37996
1698139200000|2023-10-24 09:20:00|203|202.8|202.7|202.5|203|202.8|202.6|202.5|31706
1698139500000|2023-10-24 09:25:00|202.8|202.6|203.1|202.9|203.1|203|202.7|202.5|27971
1698139800000|2023-10-24 09:30:00|203.2|203|203.2|203.1|203.2|203.1|203.1|202.9|5386
1698140100000|2023-10-24 09:35:00|203.1|203|202.8|202.7|203.2|203|202.8|202.7|9290
1698140400000|2023-10-24 09:40:00|202.7|202.6|202.8|202.6|202.9|202.7|202.7|202.6|14128
1698140700000|2023-10-24 09:45:00|203|202.7|202.7|202.5|203|202.8|202.4|202.3|18364
1698141000000|2023-10-24 09:50:00|202.6|202.4|202.8|202.7|202.8|202.7|202.5|202.4|23982
1698141300000|2023-10-24 09:55:00|202.9|202.8|202.8|202.6|202.9|202.8|202.8|202.6|31499
1698141600000|2023-10-24 10:00:00|204.1|202.7|206.1|205.9|206.1|206|203.6|202.7|209633
1698141900000|2023-10-24 10:05:00|206|205.8|205.5|205.3|207|206.7|205.3|205.1|84661
1698142200000|2023-10-24 10:10:00|205.3|205.1|205|204.7|205.3|205.1|204.6|204.3|24465
1698142500000|2023-10-24 10:15:00|205.1|204.8|205.2|205|205.4|205.2|205|204.8|14430
1698142800000|2023-10-24 10:20:00|205.1|204.9|204.9|204.8|205.1|204.9|204.6|204.4|37593
1698143100000|2023-10-24 10:25:00|204.7|204.6|204.6|204.5|204.7|204.6|204.5|204.4|18171
1698143400000|2023-10-24 10:30:00|204.7|204.8|204.9|204.7|205|204.8|204.7|204.5|21664
1698143700000|2023-10-24 10:35:00|205|204.8|205.7|205.5|205.7|205.5|205|204.8|77778
1698144000000|2023-10-24 10:40:00|205.5|205.6|205.2|205|205.5|205.6|205|204.8|58036
1698144300000|2023-10-24 10:45:00|205.7|205.1|206.2|206|206.2|206|205.7|205.1|53439
1698144600000|2023-10-24 10:50:00|206.4|206.2|206.2|206|206.4|206.2|205.9|205.7|42002
1698144900000|2023-10-24 10:55:00|206.3|206.1|207.6|207.4|207.7|207.5|206.3|206.1|23495
1698145200000|2023-10-24 11:00:00|207.8|207.5|207.8|207.6|208|207.8|206.8|206.6|87359
1698145500000|2023-10-24 11:05:00|207.9|207.5|207.5|207.2|207.9|207.6|207.3|207.2|63742
1698145800000|2023-10-24 11:10:00|207.4|207.3|207.3|207.1|207.4|207.3|207.1|207|55316
1698146100000|2023-10-24 11:15:00|207.2|207|206.6|206.4|207.2|207|206.5|206.3|86898
1698146400000|2023-10-24 11:20:00|206.7|206.5|207.2|207|207.2|207.1|206.5|206.4|868010
1698146700000|2023-10-24 11:25:00|207.1|206.9|206.8|206.7|207.2|207|206.7|206.6|28462
1698147000000|2023-10-24 11:30:00|206.7|206.6|207|206.8|207.1|206.9|206.7|206.6|24888
1698147300000|2023-10-24 11:35:00|207.1|206.9|206.7|206.5|207.1|206.9|206.7|206.5|23556
1698147600000|2023-10-24 11:40:00|206.5|206.3|205.2|205.1|206.5|206.3|205.2|205|71705
1698147900000|2023-10-24 11:45:00|205.1|205|204.6|204.5|205.1|205|204.6|204.4|58031
1698148200000|2023-10-24 11:50:00|204.5|204.4|205|204.8|205|204.9|204.4|204.2|17818
1698148500000|2023-10-24 11:55:00|204.9|204.9|205.1|205|205.6|205.4|204.9|204.8|23371
1698148800000|2023-10-24 12:00:00|205|204.9|204.6|204.5|205|204.9|204.6|204.5|25823
1698149100000|2023-10-24 12:05:00|204.7|204.6|204.5|204.2|204.8|204.6|204.2|204.1|22428
1698149400000|2023-10-24 12:10:00|204.4|204.3|203.8|203.6|204.5|204.3|203.8|203.6|16694
1698149700000|2023-10-24 12:15:00|203.9|203.7|203.9|203.7|204.2|204|203.6|203.4|30880
1698150000000|2023-10-24 12:20:00|204|203.9|204.4|204.2|204.4|204.3|203.9|203.7|26753
1698150300000|2023-10-24 12:25:00|204.5|204.3|204.4|204.3|204.5|204.3|204.2|204|13773
1698150600000|2023-10-24 12:30:00|204.5|204.4|205|204.9|205|204.9|204.5|204.4|37044
1698150900000|2023-10-24 12:35:00|205.1|204.8|204.6|204.5|205.1|204.8|204.6|204.5|12492
1698151200000|2023-10-24 12:40:00|204.7|204.6|204.7|204.5|204.8|204.6|204.5|204.4|49117
1698151500000|2023-10-24 12:45:00|204.6|204.4|204.4|204.3|204.7|204.6|204.4|204.3|16115
1698151800000|2023-10-24 12:50:00|204.3|204.2|204.1|204|204.5|204.4|204.1|204|43642
1698152100000|2023-10-24 12:55:00|204.2|204.1|204|203.9|204.3|204.2|204|203.9|77022
1698152400000|2023-10-24 13:00:00|204.1|204|203.7|203.6|204.1|204|203.7|203.6|27566
1698152700000|2023-10-24 13:05:00|203.8|203.7|204.1|203.9|204.3|204.2|203.7|203.6|52170
1698153000000|2023-10-24 13:10:00|204|204|203.8|203.6|204|204|203.5|203.3|28923
1698153300000|2023-10-24 13:15:00|203.7|203.7|203.6|203.5|203.9|203.7|203.3|203.2|20160
1698153600000|2023-10-24 13:20:00|203.7|203.4|204.1|203.9|204.2|204|203.5|203.4|53728
1698153900000|2023-10-24 13:25:00|204|204|203.4|203.3|204|204|203.4|203.3|802787
1698154200000|2023-10-24 13:30:00|203.5|203.2|204.7|204.5|204.7|204.5|203.4|203.2|70064
1698154500000|2023-10-24 13:35:00|204.6|204.6|204.2|204|204.7|204.6|204.1|204|35718
1698154800000|2023-10-24 13:40:00|204.1|204.1|204.5|204.3|204.5|204.3|204.1|204|909241
1698155100000|2023-10-24 13:45:00|204.4|204.2|204.4|204.2|204.5|204.4|204.1|204|75670
1698155400000|2023-10-24 13:50:00|204.3|204.3|204.4|204.2|204.4|204.3|204|203.9|60145
1698155700000|2023-10-24 13:55:00|204.3|204.1|204.4|204.2|204.4|204.3|204.1|204|27217
1698156000000|2023-10-24 14:00:00|204.3|204.1|204.4|204.2|205|204.8|204.2|204.1|56075
1698156300000|2023-10-24 14:05:00|204.3|204.3|204.8|204.7|204.8|204.7|204.3|204.2|60917
1698156600000|2023-10-24 14:10:00|205.2|204.6|204.8|204.6|205.2|205.1|204.6|204.5|44417
1698156900000|2023-10-24 14:15:00|204.7|204.7|204.4|204.3|204.8|204.7|204.4|204.3|55566
1698157200000|2023-10-24 14:20:00|204.5|204.2|204.3|204.2|205|204.9|204.3|204.2|100363
1698157500000|2023-10-24 14:25:00|204.2|204|204|203.9|204.2|204.1|203.8|203.7|40986
1698157800000|2023-10-24 14:30:00|203.9|203.8|204.2|204|204.5|204.4|203.8|203.7|46305
1698158100000|2023-10-24 14:35:00|204.1|203.9|204.4|204.3|204.4|204.3|204|203.9|102179
1698158400000|2023-10-24 14:40:00|204.3|204.2|203.5|203.4|204.4|204.2|203.5|203.4|77859
1698158700000|2023-10-24 14:45:00|203.6|203.5|203.4|203.3|203.6|203.5|203.4|203.3|77533
1698159000000|2023-10-24 14:50:00|203.7|203.6|203.2|203.1|203.9|203.7|203.2|203.1|139136
1698159300000|2023-10-24 14:55:00|203.1|203|203.8|203.6|203.9|203.7|203.1|203|108232
1698159600000|2023-10-24 15:00:00|203.7|203.7|203.7|203.6|203.9|203.8|203.6|203.4|37750
1698159900000|2023-10-24 15:05:00|203.8|203.7|203.5|203.3|204.1|204|203.5|203.3|40261
1698160200000|2023-10-24 15:10:00|203.4|203.4|204|203.8|204.5|204.4|203.4|203.4|208961
1698160500000|2023-10-24 15:15:00|203.9|203.5|203.7|203.5|204|203.6|203.6|203.5|130224
1698160800000|2023-10-24 15:20:00|203.6|203.6|203.5|203.4|203.7|203.6|203.4|203.2|60933
1698161100000|2023-10-24 15:25:00|203.6|203.5|203.5|203.3|203.6|203.5|203.2|203.1|102471
1698217200000|2023-10-25 07:00:00|203.8|203.2|202.6|202.2|204|203.8|202.6|202.2|45157
1698217500000|2023-10-25 07:05:00|202.5|202.4|203.3|203|203.5|203.2|202.3|202|58630
1698217800000|2023-10-25 07:10:00|203.4|203.1|203.8|203.6|204.5|204.2|203.3|203.1|36559
1698218100000|2023-10-25 07:15:00|204|203.7|203.2|202.9|204.3|204.1|203|202.8|68642
1698218400000|2023-10-25 07:20:00|203.1|203|202.2|202|203.2|203|202|201.9|50043
1698218700000|2023-10-25 07:25:00|202.3|202.1|202.8|202.6|202.9|202.7|202|201.9|48540
1698219000000|2023-10-25 07:30:00|202.7|202.5|202.7|202.5|203|202.8|202.4|202.3|22977
1698219300000|2023-10-25 07:35:00|202.6|202.4|202.4|202.2|202.7|202.5|202.3|202.1|15355
1698219600000|2023-10-25 07:40:00|202.6|202.3|202.3|202.2|202.8|202.7|202.3|202.2|18774
1698219900000|2023-10-25 07:45:00|202.4|202.3|202.2|202|202.5|202.4|202.2|202|19499
1698220200000|2023-10-25 07:50:00|202.1|201.9|202.2|202.1|202.4|202.2|201.7|201.6|24776
1698220500000|2023-10-25 07:55:00|202.3|202.2|202.3|202.1|202.5|202.3|202.3|202.1|22988
1698220800000|2023-10-25 08:00:00|202.4|202.2|202.1|202|202.6|202.4|202.1|201.9|22946
1698221100000|2023-10-25 08:05:00|202.2|202.1|203.5|203.3|203.5|203.3|202.2|202|44012
1698221400000|2023-10-25 08:10:00|203.4|203.2|202.7|202.5|203.4|203.2|202.6|202.5|60459
1698221700000|2023-10-25 08:15:00|202.9|202.6|202.8|202.6|203.1|203|202.8|202.6|45163
1698222000000|2023-10-25 08:20:00|202.9|202.7|202.9|202.8|202.9|202.8|202.8|202.6|12636
1698222300000|2023-10-25 08:25:00|203|202.9|203.2|203|203.4|203.2|202.8|202.6|894845
1698222600000|2023-10-25 08:30:00|203.1|203.1|203.3|203.1|203.4|203.3|202.9|202.8|19556
1698222900000|2023-10-25 08:35:00|203.4|203.2|203.4|203.2|203.5|203.4|203.3|203.2|21627
1698223200000|2023-10-25 08:40:00|203.3|203.1|203.4|203.3|203.5|203.4|203.1|203|45155
1698223500000|2023-10-25 08:45:00|203.5|203.2|203|202.9|203.5|203.3|203|202.9|28566
1698223800000|2023-10-25 08:50:00|202.9|202.8|203.3|203.1|203.5|203.3|202.9|202.8|44068
1698224100000|2023-10-25 08:55:00|203.4|203.2|203.8|203.7|203.8|203.7|203.4|203.2|15766
1698224400000|2023-10-25 09:00:00|203.7|203.6|203.7|203.6|203.9|203.8|203.7|203.5|44345
1698224700000|2023-10-25 09:05:00|203.6|203.5|203.1|203|203.7|203.6|202.8|202.6|21165
1698225000000|2023-10-25 09:10:00|203.2|203.1|203|202.8|203.3|203.1|202.8|202.6|31724
1698225300000|2023-10-25 09:15:00|203.1|202.9|204.2|204|204.2|204.1|203.1|202.9|63485
1698225600000|2023-10-25 09:20:00|204.1|203.9|204.6|204.4|204.7|204.5|204.1|203.9|20739
1698225900000|2023-10-25 09:25:00|204.7|204.5|204.8|204.6|204.9|204.7|204.6|204.5|39098
1698226200000|2023-10-25 09:30:00|204.9|204.7|205|204.8|205|204.9|204.8|204.7|36763
1698226500000|2023-10-25 09:35:00|204.9|204.9|204.7|204.6|204.9|204.9|204.5|204.4|38780
1698226800000|2023-10-25 09:40:00|204.8|204.7|204.2|204|204.8|204.7|204.1|204|21464
1698227100000|2023-10-25 09:45:00|204.1|204.1|204.4|204.3|204.4|204.3|204.1|204.1|16520
1698227400000|2023-10-25 09:50:00|204.5|204.4|204.8|204.7|204.8|204.7|204.4|204.2|68003
1698227700000|2023-10-25 09:55:00|204.9|204.6|204.9|204.7|204.9|204.8|204.9|204.6|50314
1698228000000|2023-10-25 10:00:00|204.8|204.8|204.2|204|204.9|204.8|204.2|204|32088
1698228300000|2023-10-25 10:05:00|204.1|203.9|204.3|204.1|204.4|204.3|204|203.9|40724
1698228600000|2023-10-25 10:10:00|204.2|203.9|204.3|204.1|204.4|204.2|204.1|203.9|15593
1698228900000|2023-10-25 10:15:00|204.2|204|204.3|204.2|204.4|204.3|204|203.9|14866
1698229200000|2023-10-25 10:20:00|204.4|204.1|204.2|204.1|204.4|204.3|204.1|204|14154
1698229500000|2023-10-25 10:25:00|204.1|204|203.8|203.6|204.3|204.2|203.7|203.6|42923
1698229800000|2023-10-25 10:30:00|203.7|203.7|204|203.8|204|203.8|203.7|203.7|11452
1698230100000|2023-10-25 10:35:00|203.9|203.7|204|203.9|204|203.9|203.8|203.7|16246
1698230400000|2023-10-25 10:40:00|203.9|203.8|204|203.8|204.3|204.1|203.9|203.8|20725
1698230700000|2023-10-25 10:45:00|203.9|203.7|203.8|203.6|203.9|203.7|203.6|203.5|13104
1698231000000|2023-10-25 10:50:00|203.7|203.5|203.3|203.1|203.7|203.5|203.2|203|22910
1698231300000|2023-10-25 10:55:00|203.2|203.2|203.5|203.3|203.6|203.4|203.2|203.1|19898
1698231600000|2023-10-25 11:00:00|203.4|203.1|204|203.9|204.2|204|203.3|203.1|35145
1698231900000|2023-10-25 11:05:00|204.1|204|203.7|203.6|204.1|204|203.7|203.6|22024
1698232200000|2023-10-25 11:10:00|203.6|203.5|203.6|203.4|203.6|203.5|203.5|203.4|20109
1698232500000|2023-10-25 11:15:00|203.5|203.5|204|203.8|204.5|204.3|203.5|203.4|24473
1698232800000|2023-10-25 11:20:00|204.2|203.9|204|203.9|204.2|204|204|203.9|51621
1698233100000|2023-10-25 11:25:00|204.2|204.1|204.2|204|204.4|204.2|203.9|203.8|39709
1698233400000|2023-10-25 11:30:00|204|204.1|204.1|203.9|204.3|204.2|204|203.8|67637
1698233700000|2023-10-25 11:35:00|204|204|204.5|204.3|204.5|204.3|204|204|47019
1698234000000|2023-10-25 11:40:00|204.4|204.4|204.4|204.3|204.4|204.4|204.4|204.3|13737
1698234300000|2023-10-25 11:45:00|204.3|204.2|204.4|204.2|204.4|204.2|204.3|204.2|17702
1698234600000|2023-10-25 11:50:00|204.6|204.4|204.4|204.3|204.6|204.4|204.4|204.3|5117
1698234900000|2023-10-25 11:55:00|204.3|204.2|204.1|203.9|204.4|204.2|204|203.8|11181
1698235200000|2023-10-25 12:00:00|204.3|204|204.5|204.3|204.5|204.3|204.3|204|12826
1698235500000|2023-10-25 12:05:00|204.4|204.2|204.3|204.1|204.4|204.2|204.2|204.1|11306
1698235800000|2023-10-25 12:10:00|204.5|204.2|204.6|204.4|204.6|204.4|204.4|204.2|25874
1698236100000|2023-10-25 12:15:00|204.5|204.3|204.4|204.3|204.5|204.3|204.4|204.2|10194
1698236400000|2023-10-25 12:20:00|204.5|204.2|204.6|204.4|204.6|204.4|204.2|204.1|24695
1698236700000|2023-10-25 12:25:00|204.7|204.5|204.4|204.3|204.7|204.5|204.4|204.3|4579
1698237000000|2023-10-25 12:30:00|204.5|204.4|204.6|204.5|204.6|204.5|204.4|204.4|9343
1698237300000|2023-10-25 12:35:00|204.5|204.4|204.4|204.3|204.6|204.5|204.4|204.3|8018
1698237600000|2023-10-25 12:40:00|204.5|204.4|204.3|204.2|204.5|204.4|204.3|204.2|23679
1698237900000|2023-10-25 12:45:00|204.4|204.3|204.3|204.1|204.5|204.4|204.2|204.1|30480
1698238200000|2023-10-25 12:50:00|204.2|204|203.9|203.8|204.3|204|203.9|203.8|18416
1698238500000|2023-10-25 12:55:00|||||||||54098
1698238800000|2023-10-25 13:00:00|204|203.9|204.2|204|204.3|204.1|204|203.9|12693
1698239100000|2023-10-25 13:05:00|204.3|204.1|204.2|204.1|204.3|204.1|204.2|204.1|3363
1698239400000|2023-10-25 13:10:00|204.1|204|204.1|204|204.2|204.1|204.1|203.9|18085
1698239700000|2023-10-25 13:15:00||203.9||203.9||203.9||203.9|5553
1698240000000|2023-10-25 13:20:00|204.2|204|204.2|204.1|204.3|204.2|204.1|204|52935
1698240300000|2023-10-25 13:25:00|204.3|204.2|204.3|204.1|204.3|204.2|204.3|204.1|15967
1698240600000|2023-10-25 13:30:00|204.2|204|204.5|204.4|204.6|204.4|204.1|204|31901
1698240900000|2023-10-25 13:35:00|204.4|204.3|204.8|204.6|204.8|204.6|204.2|204.1|45772
1698241200000|2023-10-25 13:40:00|204.7|204.5|204.2|204.1|204.7|204.5|204.1|203.9|47786
1698241500000|2023-10-25 13:45:00|204.1|204|203.9|203.8|204.1|204|203.9|203.8|42206
1698241800000|2023-10-25 13:50:00|204|203.9|203.9|203.8|204|203.9|203.7|203.6|59545
1698242100000|2023-10-25 13:55:00|204|204|204.1|203.9|204.2|204|204|203.9|21046
1698242400000|2023-10-25 14:00:00|204|203.8|204|203.9|204.2|204|203.7|203.6|32169
1698242700000|2023-10-25 14:05:00|203.9|203.8|204.1|203.9|204.1|204|203.9|203.8|33593
1698243000000|2023-10-25 14:10:00|204|204|203.3|203.2|204|204|203.3|203.2|37370
1698243300000|2023-10-25 14:15:00|203.2|203.1|203.7|203.6|203.8|203.6|203.1|203|42927
1698243600000|2023-10-25 14:20:00|203.8|203.7|203.7|203.5|203.8|203.7|203.6|203.5|130915
1698243900000|2023-10-25 14:25:00|203.8|203.6|203|202.9|203.8|203.6|203|202.9|463673
1698244200000|2023-10-25 14:30:00|202.9|202.8|203.3|203.2|203.4|203.2|202.8|202.7|43387
1698244500000|2023-10-25 14:35:00|203.2|203.1|203.2|203.1|203.3|203.2|203|202.9|50568
1698244800000|2023-10-25 14:40:00|203.3|203.2|203.6|203.5|203.9|203.7|203.3|203.2|29136
1698245100000|2023-10-25 14:45:00|203.7|203.6|203.8|203.6|203.9|203.7|203.7|203.5|43722
1698245400000|2023-10-25 14:50:00|203.7|203.5|203.6|203.5|203.9|203.7|203.5|203.3|44884
1698245700000|2023-10-25 14:55:00|203.7|203.6|203.8|203.7|203.9|203.8|203.7|203.5|35477
1698246000000|2023-10-25 15:00:00|203.7|203.6|204.3|204.1|204.5|204.3|203.7|203.6|2073899
1698246300000|2023-10-25 15:05:00|204.2|204|204|203.8|204.5|204.4|204|203.8|57467
1698246600000|2023-10-25 15:10:00|203.9|203.7|203.9|203.7|203.9|203.8|203.7|203.5|50994
1698246900000|2023-10-25 15:15:00|203.8|203.8|203.8|203.6|203.9|203.8|203.7|203.5|56287
1698247200000|2023-10-25 15:20:00|203.7|203.7|203.3|203.2|203.8|203.7|203.3|203.2|56923
1698247500000|2023-10-25 15:25:00|203.2|203.1|203.5|203.4|203.5|203.4|203.2|203.1|94515
1698303600000|2023-10-26 07:00:00|202.9|202.1|200.6|200.4|202.9|202.1|200.4|200|201195
1698303900000|2023-10-26 07:05:00|200.8|200.3|199.65|199.45|200.9|200.6|199.3|199.05|79079
1698304200000|2023-10-26 07:10:00|199.75|199.6|200.8|200.5|201|200.8|199.4|199.3|184734
1698304500000|2023-10-26 07:15:00|200.7|200.7|199.9|199.65|200.9|200.7|199.9|199.65|72202
1698304800000|2023-10-26 07:20:00|199.85|199.7|200.4|200.2|201|200.7|199.85|199.7|85317
1698305100000|2023-10-26 07:25:00|200.5|200.4|200.3|200.1|200.6|200.4|200.2|200|105176
1698305400000|2023-10-26 07:30:00|200.2|200|199.9|199.8|200.3|200.1|199.9|199.7|27156
1698305700000|2023-10-26 07:35:00|199.85|199.75|199.95|199.8|200.2|200|199.6|199.4|63174
1698306000000|2023-10-26 07:40:00|199.9|199.75|199.95|199.85|200.2|200|199.6|199.4|26113
1698306300000|2023-10-26 07:45:00|200.1|199.95|200.3|200.1|200.7|200.5|200.1|199.95|32872
1698306600000|2023-10-26 07:50:00|200.2|200.2|200.4|200.2|200.6|200.5|200.2|200.1|108093
1698306900000|2023-10-26 07:55:00|200.3|200.1|200.2|200.1|200.6|200.5|200|199.9|77621
1698307200000|2023-10-26 08:00:00|200.3|199.95|200.5|200.3|200.6|200.5|199.95|199.85|43731
1698307500000|2023-10-26 08:05:00|200.4|200.2|200.2|200|200.8|200.7|200.1|200|76119
1698307800000|2023-10-26 08:10:00|200.1|199.95|200.6|200.4|200.6|200.4|200|199.9|49342
1698308100000|2023-10-26 08:15:00|200.5|200.3|200.5|200.4|200.5|200.4|200.5|200.3|34439
1698308400000|2023-10-26 08:20:00|200.6|200.3|200.3|200.1|200.6|200.4|200.2|200.1|69957
1698308700000|2023-10-26 08:25:00|200.2|200.2|200.3|200.1|200.4|200.2|200.2|200.1|44017
1698309000000|2023-10-26 08:30:00|200.2|200.2|200.3|200.2|200.5|200.4|200.2|200.2|195378
1698309300000|2023-10-26 08:35:00|200.2|200.1|200.2|200.1|200.2|200.1|199.8|199.7|49243
1698309600000|2023-10-26 08:40:00|200.3|200.2|200.3|200.1|200.5|200.4|200.2|200.1|43765
1698309900000|2023-10-26 08:45:00|200.2|200.2|200.2|200.1|200.4|200.3|200.1|199.95|43074
1698310200000|2023-10-26 08:50:00|200.4|200.2|200.4|200.2|200.5|200.4|200.3|200.2|28188
1698310500000|2023-10-26 08:55:00|200.5|200.3|200.3|200.2|200.5|200.3|200.3|200.1|18242
1698310800000|2023-10-26 09:00:00|200.4|200.3|200.9|200.8|201.1|201|200.3|200.1|61829
1698311100000|2023-10-26 09:05:00|201|200.9|200.4|200.3|201.1|200.9|200.4|200.3|36617
1698311400000|2023-10-26 09:10:00|200.6|200.4|200.5|200.4|200.7|200.6|200.4|200.3|34424
1698311700000|2023-10-26 09:15:00|200.4|200.3|200.5|200.3|200.6|200.5|200.3|200.2|31701
1698312000000|2023-10-26 09:20:00|200.4|200.4|200.8|200.7|200.9|200.7|200.2|200.1|34873
1698312300000|2023-10-26 09:25:00|200.9|200.6|201|200.8|201.2|201.1|200.9|200.6|51760
1698312600000|2023-10-26 09:30:00|201.1|201|201|200.9|201.4|201.3|201|200.9|31982
1698312900000|2023-10-26 09:35:00|201.1|201|200.9|200.8|201.2|201.1|200.9|200.7|46427
1698313200000|2023-10-26 09:40:00|200.8|200.7|201.1|201|201.2|201.1|200.8|200.7|34351
1698313500000|2023-10-26 09:45:00|201|200.9|200.8|200.7|201.1|200.9|200.8|200.7|16306
1698313800000|2023-10-26 09:50:00|200.7|200.6|200.9|200.7|200.9|200.8|200.6|200.4|36320
1698314100000|2023-10-26 09:55:00|200.8|200.8|200.9|200.7|201|200.9|200.8|200.6|37760
1698314400000|2023-10-26 10:00:00|200.8|200.8|200.7|200.5|201|200.9|200.6|200.5|22245
1698314700000|2023-10-26 10:05:00|200.8|200.6|200.9|200.8|200.9|200.8|200.7|200.6|22058
1698315000000|2023-10-26 10:10:00|200.8|200.7|200.9|200.8|201.1|200.9|200.7|200.6|22893
1698315300000|2023-10-26 10:15:00||200.7||200.8||200.8||200.7|9719
1698315600000|2023-10-26 10:20:00|201|200.7|200.8|200.6|201|200.9|200.8|200.6|104374
1698315900000|2023-10-26 10:25:00|200.7|200.5|200.6|200.4|200.8|200.7|200.5|200.4|17841
1698316200000|2023-10-26 10:30:00|200.5|200.3|200.4|200.3|200.5|200.4|200.3|200.2|292336
1698316500000|2023-10-26 10:35:00|200.3|200.2|200.1|199.95|200.3|200.2|199.95|199.8|50206
1698316800000|2023-10-26 10:40:00|200|199.85|200.1|200|200.2|200|199.8|199.7|23891
1698317100000|2023-10-26 10:45:00|200.2|199.95|200.2|200.1|200.6|200.5|200.2|199.95|19095
1698317400000|2023-10-26 10:50:00|200.3|200|200.2|200.1|200.3|200.2|200|199.9|28796
1698317700000|2023-10-26 10:55:00|200.1|200|199.8|199.7|200.1|200.1|199.75|199.7|52919
1698318000000|2023-10-26 11:00:00|199.75|199.55|199.8|199.7|199.8|199.7|199.6|199.5|31562
1698318300000|2023-10-26 11:05:00|199.75|199.6|199.75|199.6|199.8|199.75|199.55|199.45|51319
1698318600000|2023-10-26 11:10:00|199.7|199.55|199.65|199.55|199.7|199.65|199.5|199.45|31033
1698318900000|2023-10-26 11:15:00|199.7|199.6|199.6|199.5|199.8|199.7|199.6|199.5|59178
1698319200000|2023-10-26 11:20:00|199.65|199.6|199.45|199.35|199.65|199.6|199.45|199.35|13305
1698319500000|2023-10-26 11:25:00|199.4|199.4|199.55|199.45|199.55|199.45|199.35|199.25|32299
1698319800000|2023-10-26 11:30:00|199.6|199.5|199.5|199.4|199.6|199.5|199.5|199.4|23893
1698320100000|2023-10-26 11:35:00|199.45|199.35|199.45|199.35|199.55|199.45|199.4|199.3|22721
1698320400000|2023-10-26 11:40:00|199.4|199.3|199.55|199.45|199.65|199.55|199.4|199.3|12758
1698320700000|2023-10-26 11:45:00|199.6|199.5|199.7|199.6|199.7|199.65|199.55|199.5|19898
1698321000000|2023-10-26 11:50:00|199.9|199.65|199.7|199.55|200|199.85|199.6|199.5|25384
1698321300000|2023-10-26 11:55:00|199.75|199.6|200|199.9|200|199.9|199.75|199.6|9907
1698321600000|2023-10-26 12:00:00|199.95|199.85|200.3|200.2|200.3|200.2|199.9|199.85|40018
1698321900000|2023-10-26 12:05:00|200.2|200.1|200.4|200.2|200.4|200.2|200.1|200|36930
1698322200000|2023-10-26 12:10:00|200.3|200.3|200.4|200.2|200.4|200.3|200.2|200|65877
1698322500000|2023-10-26 12:15:00|200.5|200.3|201.2|201.1|201.3|201.2|200.4|200.2|90683
1698322800000|2023-10-26 12:20:00|201.1|201|201|200.9|201.6|201.4|201|200.8|64055
1698323100000|2023-10-26 12:25:00|201.1|201|201.1|200.9|201.1|201|200.9|200.8|32596
1698323400000|2023-10-26 12:30:00|201|200.8|201.4|201.2|201.6|201.4|200.8|200.5|43692
1698323700000|2023-10-26 12:35:00|201.3|201.1|201.3|201.2|201.7|201.5|201.1|201|38162
1698324000000|2023-10-26 12:40:00|201.4|201.3|201.7|201.6|201.9|201.7|201.4|201.3|49357
1698324300000|2023-10-26 12:45:00|201.8|201.7|202.1|202|202.3|202.2|201.7|201.7|53522
1698324600000|2023-10-26 12:50:00|202.2|202.1|202.1|201.9|202.3|202.2|202|201.9|39516
1698324900000|2023-10-26 12:55:00|202|202|202.1|201.9|202.2|202.1|202|201.8|43823
1698325200000|2023-10-26 13:00:00|202|202|202.2|202.1|202.2|202.1|201.9|201.8|37825
1698325500000|2023-10-26 13:05:00|202.3|202|202.1|201.9|202.3|202.2|202.1|201.9|30816
1698325800000|2023-10-26 13:10:00|202.2|202|202.2|202.1|202.3|202.2|202|201.8|32371
1698326100000|2023-10-26 13:15:00|202.3|202|202.6|202.4|202.6|202.5|202.3|202|46773
1698326400000|2023-10-26 13:20:00|202.5|202.3|201.8|201.7|202.5|202.3|201.8|201.6|37933
1698326700000|2023-10-26 13:25:00|201.7|201.6|201.8|201.7|202|201.9|201.7|201.5|61737
1698327000000|2023-10-26 13:30:00|201.6|201.6|201.9|201.7|202.1|201.9|201.5|201.4|41221
1698327300000|2023-10-26 13:35:00|201.8|201.6|201.2|201|201.8|201.6|201.2|201|76210
1698327600000|2023-10-26 13:40:00|201.3|201.1|201.6|201.4|201.7|201.6|201.1|201|30451
1698327900000|2023-10-26 13:45:00|201.5|201.3|201.2|201|201.5|201.3|201.2|201|1073373
1698328200000|2023-10-26 13:50:00|201.1|200.9|201.1|201|201.2|201.1|200.9|200.7|53345
1698328500000|2023-10-26 13:55:00|201.2|201.1|200.6|200.5|201.2|201.1|200.6|200.5|27538
1698328800000|2023-10-26 14:00:00|200.5|200.4|200.7|200.5|200.7|200.6|200.2|200.1|36803
1698329100000|2023-10-26 14:05:00|200.6|200.4|200.5|200.3|200.6|200.5|200.4|200.3|25170
1698329400000|2023-10-26 14:10:00|200.6|200.4|200.7|200.5|200.7|200.6|200.6|200.4|3263801
1698329700000|2023-10-26 14:15:00|200.6|200.4|200.5|200.4|200.8|200.6|200.5|200.4|37854
1698330000000|2023-10-26 14:20:00|200.4|200.3|200.4|200.2|200.7|200.6|200.3|200.2|37301
1698330300000|2023-10-26 14:25:00|200.5|200.3|200.8|200.7|200.9|200.7|200.4|200.3|29109
1698330600000|2023-10-26 14:30:00|200.7|200.6|200.6|200.5|200.8|200.7|200.6|200.5|24951
1698330900000|2023-10-26 14:35:00|200.5|200.4|200.7|200.5|200.7|200.6|200.5|200.3|23865
1698331200000|2023-10-26 14:40:00|200.8|200.6|201|200.8|201|200.9|200.7|200.5|50153
1698331500000|2023-10-26 14:45:00|200.9|200.7|201.1|201|201.2|201.1|200.9|200.7|132285
1698331800000|2023-10-26 14:50:00|201.2|201.1|201.1|201|201.4|201.2|201|200.9|40326
1698332100000|2023-10-26 14:55:00|201|200.9|201.1|201|201.4|201.3|201|200.9|39698
1698332400000|2023-10-26 15:00:00|201.3|201.1|200.8|200.7|201.4|201.2|200.8|200.7|47198
1698332700000|2023-10-26 15:05:00|200.9|200.8|200.7|200.6|200.9|200.8|200.6|200.4|28085
1698333000000|2023-10-26 15:10:00|200.8|200.7|201.1|200.9|201.1|201|200.8|200.7|46143
1698333300000|2023-10-26 15:15:00|201|200.8|201|200.8|201.1|201|200.8|200.7|38672
1698333600000|2023-10-26 15:20:00|200.9|200.9|200.9|200.8|201.1|201|200.8|200.7|51569
1698333900000|2023-10-26 15:25:00|200.8|200.7|200.8|200.6|201|200.9|200.8|200.6|75249
1698390000000|2023-10-27 07:00:00|201.4|200.7|200.1|199.8|201.5|200.9|200.1|199.8|50031
1698390300000|2023-10-27 07:05:00|200.3|200|197.45|197.2|200.3|200|197.45|197.2|85087
1698390600000|2023-10-27 07:10:00|197.4|197.4|198.1|197.85|198.75|198.45|197.4|197.2|98289
1698390900000|2023-10-27 07:15:00|197.95|197.8|198|197.85|198.15|198|197.35|197.25|43942
1698391200000|2023-10-27 07:20:00|197.95|197.75|198.1|197.95|198.55|198.4|197.85|197.75|79451
1698391500000|2023-10-27 07:25:00|198.15|198.05|198|197.75|198.25|198.1|197.3|197.2|109061
1698391800000|2023-10-27 07:30:00|197.9|197.8|197.75|197.55|198.35|198.15|197.7|197.55|49196
1698392100000|2023-10-27 07:35:00|197.7|197.6|197.8|197.6|198|197.85|197.6|197.45|200906
1698392400000|2023-10-27 07:40:00|197.75|197.45|197.85|197.7|197.9|197.75|197.6|197.45|64917
1698392700000|2023-10-27 07:45:00|197.8|197.65|197.8|197.65|198|197.85|197.45|197.3|21621
1698393000000|2023-10-27 07:50:00|197.7|197.6|198.3|198.15|198.45|198.3|197.7|197.55|27561
1698393300000|2023-10-27 07:55:00|198.2|198|198.55|198.35|198.65|198.5|198.2|198|73899
1698393600000|2023-10-27 08:00:00|198.5|198.15|198.3|198.25|198.5|198.35|198.3|198.15|50179
1698393900000|2023-10-27 08:05:00|198.4|198.3|198.75|198.6|198.8|198.65|198.4|198.3|19643
1698394200000|2023-10-27 08:10:00|198.9|198.7|199|198.85|199|198.85|198.7|198.55|41120
1698394500000|2023-10-27 08:15:00|199.05|198.9|198.9|198.8|199.15|199|198.9|198.8|41995
1698394800000|2023-10-27 08:20:00|198.95|198.75|199.15|198.95|199.25|199.1|198.9|198.75|39575
1698395100000|2023-10-27 08:25:00|199.2|199.05|199.3|199.2|199.45|199.3|199|198.85|30130
1698395400000|2023-10-27 08:30:00|199.2|199.1|199.65|199.5|199.8|199.65|199|198.9|38015
1698395700000|2023-10-27 08:35:00|199.6|199.45|199.4|199.3|199.6|199.45|199.4|199.3|43378
1698396000000|2023-10-27 08:40:00|199.55|199.4|199.45|199.3|199.6|199.5|199.25|199.1|35395
1698396300000|2023-10-27 08:45:00|199.5|199.35|199.25|199.15|199.65|199.45|199.25|199.15|14241
1698396600000|2023-10-27 08:50:00|199.2|199.2|199.45|199.25|199.5|199.4|199.2|199.1|16436
1698396900000|2023-10-27 08:55:00|199.4|199.2|199.25|199.15|199.4|199.25|199.1|198.95|23715
1698397200000|2023-10-27 09:00:00|199.2|199.1|199.8|199.7|200|199.85|199.1|199|45051
1698397500000|2023-10-27 09:05:00|199.75|199.65|199.4|199.3|199.8|199.7|199.4|199.3|14615
1698397800000|2023-10-27 09:10:00|199.25|199.15|199.35|199.2|199.4|199.25|199.2|199.1|46093
1698398100000|2023-10-27 09:15:00|199.4|199.2|199.55|199.35|200.1|199.9|199.4|199.15|22059
1698398400000|2023-10-27 09:20:00|199.45|199.3|199.45|199.2|199.45|199.3|199.05|198.9|6625
1698398700000|2023-10-27 09:25:00|199.5|199.3|199.3|199.15|199.65|199.5|199.3|199.15|9516
1698399000000|2023-10-27 09:30:00|199.35|199.25|199.1|199|199.5|199.4|199.05|199|39601
1698399300000|2023-10-27 09:35:00|199.05|198.9|198.95|198.8|199.15|199|198.7|198.6|37385
1698399600000|2023-10-27 09:40:00|199|198.85|199.7|199.6|199.7|199.6|198.9|198.8|57462
1698399900000|2023-10-27 09:45:00|199.65|199.35|199.4|199.25|199.65|199.45|199.2|199.1|46445
1698400200000|2023-10-27 09:50:00|199.3|199.3|199.65|199.55|199.65|199.55|199.2|199.05|76847
1698400500000|2023-10-27 09:55:00|199.6|199.5|199.85|199.75|199.95|199.85|199.45|199.3|78054
1698400800000|2023-10-27 10:00:00|199.8|199.6|199.9|199.75|199.9|199.8|199.55|199.4|47879
1698401100000|2023-10-27 10:05:00|199.85|199.8|200.3|200.2|200.4|200.3|199.85|199.75|89901
1698401400000|2023-10-27 10:10:00|200.4|200.3|200.4|200.2|200.6|200.4|200.3|200.1|20303
1698401700000|2023-10-27 10:15:00|200.3|200.1|200.2|200.1|200.3|200.2|200.1|199.95|38116
1698402000000|2023-10-27 10:20:00|200.1|200|200.2|200|200.2|200.1|200.1|199.95|16493
1698402300000|2023-10-27 10:25:00|200.1|199.95|200.5|200.3|200.5|200.3|200.1|199.95|20418
1698402600000|2023-10-27 10:30:00|200.4|200.2|200.2|200|200.4|200.2|200.2|200|22225
1698402900000|2023-10-27 10:35:00|200.4|200.2|200.3|200.2|200.5|200.4|200.3|200.1|35882
1698403200000|2023-10-27 10:40:00|200.2|200.1|200.4|200.2|200.7|200.5|200.2|200.1|39822
1698403500000|2023-10-27 10:45:00|200.5|200.3|200.3|200.1|200.5|200.3|200.2|200.1|18709
1698403800000|2023-10-27 10:50:00|200.2|200|200.1|200|200.2|200.1|200.1|200|4293
1698404100000|2023-10-27 10:55:00|200.2|200.1|200.2|200.1|200.2|200.1|200.1|199.95|51272
1698404400000|2023-10-27 11:00:00|200.3|200|200.2|200.1|200.5|200.3|200.2|200|52130
1698404700000|2023-10-27 11:05:00|200.3|200.2|200|199.9|200.3|200.2|200|199.9|23254
1698405000000|2023-10-27 11:10:00|200.1|199.95|200.2|200|200.2|200|199.9|199.85|75953
1698405300000|2023-10-27 11:15:00|200.1|199.85|200.1|199.95|200.2|200.1|199.95|199.85|31697
1698405600000|2023-10-27 11:20:00|200.2|200|200|199.9|200.2|200|199.9|199.85|41703
1698405900000|2023-10-27 11:25:00|200.1|200|199.8|199.7|200.1|200|199.75|199.7|23903
1698406200000|2023-10-27 11:30:00|199.75|199.65|199.25|199.2|199.8|199.7|199.15|199.1|40832
1698406500000|2023-10-27 11:35:00|199.2|199.05|198.85|198.75|199.2|199.05|198.65|198.6|82717
1698406800000|2023-10-27 11:40:00|198.9|198.8|199.3|199.2|199.35|199.25|198.85|198.75|32956
1698407100000|2023-10-27 11:45:00|199.35|199.25|199.1|199.05|199.4|199.3|199.1|199.05|66560
1698407400000|2023-10-27 11:50:00|199|198.95|199.25|199.15|199.3|199.2|199|198.85|47934
1698407700000|2023-10-27 11:55:00|199.3|199.2|199.45|199.35|199.45|199.35|199.2|199.15|31059
1698408000000|2023-10-27 12:00:00|199.4|199.3|199.5|199.4|199.55|199.45|199.35|199.3|20946
1698408300000|2023-10-27 12:05:00|199.55|199.45|199.8|199.7|199.8|199.7|199.55|199.45|25370
1698408600000|2023-10-27 12:10:00|199.75|199.6|199.85|199.75|199.95|199.8|199.65|199.6|29698
1698408900000|2023-10-27 12:15:00|199.9|199.8|199.8|199.75|200.1|200|199.8|199.7|330056
1698409200000|2023-10-27 12:20:00|199.7|199.7|199.9|199.8|199.9|199.8|199.7|199.65|17047
1698409500000|2023-10-27 12:25:00|199.85|199.75|199.9|199.75|199.9|199.75|199.8|199.7|21980
1698409800000|2023-10-27 12:30:00|199.85|199.9|200.2|200.1|200.4|200.2|199.85|199.85|51494
1698410100000|2023-10-27 12:35:00|200.1|200|200.1|200|200.2|200.1|200.1|200|20308
1698410400000|2023-10-27 12:40:00|199.95|199.85|200.3|200.1|200.3|200.1|199.85|199.75|52861
1698410700000|2023-10-27 12:45:00|200.1|200|200.1|200|200.2|200.1|199.95|199.85|27129
1698411000000|2023-10-27 12:50:00|200|199.9|200.2|200|200.2|200.1|200|199.9|56453
1698411300000|2023-10-27 12:55:00|200.3|200.1|200|199.9|200.4|200.2|199.95|199.8|48844
1698411600000|2023-10-27 13:00:00|199.95|199.85|200.3|200.1|200.3|200.1|199.95|199.85|10853
1698411900000|2023-10-27 13:05:00|200.2|200.2|200.2|200|200.2|200.2|200.1|199.9|45397
1698412200000|2023-10-27 13:10:00|200.1|200.1|200.1|200|200.1|200.1|200.1|199.95|39370
1698412500000|2023-10-27 13:15:00|200.2|200.1|200.2|200.1|200.3|200.1|200.1|200|29771
1698412800000|2023-10-27 13:20:00|200.3|200.2|200.4|200.2|200.5|200.4|200.3|200.2|432080
1698413100000|2023-10-27 13:25:00|200.3|200.1|200.4|200.2|200.4|200.3|200.2|200.1|43763
1698413400000|2023-10-27 13:30:00|200.5|200.3|200.2|200.1|200.5|200.3|200.1|199.95|99546
1698413700000|2023-10-27 13:35:00|200.1|200|199.9|199.85|200.2|200.1|199.7|199.65|61176
1698414000000|2023-10-27 13:40:00|200|199.8|199.3|199.2|200|199.8|199.15|199.05|74890
1698414300000|2023-10-27 13:45:00|199.25|199.15|199|198.95|199.3|199.2|199|198.95|44835
1698414600000|2023-10-27 13:50:00|199.05|199|199.1|199|199.1|199.05|198.9|198.85|48954
1698414900000|2023-10-27 13:55:00|199.15|199.05|199.5|199.4|199.55|199.4|199.15|199.05|27603
1698415200000|2023-10-27 14:00:00|199.55|199.45|199.65|199.55|199.85|199.75|199.25|199.15|68495
1698415500000|2023-10-27 14:05:00|199.6|199.45|199.85|199.75|200.1|200|199.55|199.45|70479
1698415800000|2023-10-27 14:10:00|199.9|199.85|200|199.95|200.3|200.1|199.7|199.6|73528
1698416100000|2023-10-27 14:15:00|200.1|199.9|199.7|199.65|200.1|200|199.55|199.5|43158
1698416400000|2023-10-27 14:20:00|199.75|199.7|199.25|199.15|199.95|199.85|199.25|199.15|37984
1698416700000|2023-10-27 14:25:00|199.3|199.2|199.35|199.3|199.6|199.5|199.3|199.2|41967
1698417000000|2023-10-27 14:30:00|199.3|199.25|199.35|199.25|199.45|199.35|199.1|199.05|25062
1698417300000|2023-10-27 14:35:00|199.25|199.2|199.05|198.95|199.5|199.4|199|198.95|55910
1698417600000|2023-10-27 14:40:00|199|199|198.85|198.75|199.1|199|198.7|198.55|114746
1698417900000|2023-10-27 14:45:00|198.75|198.7|198.75|198.65|198.85|198.75|198.6|198.5|66610
1698418200000|2023-10-27 14:50:00|198.8|198.7|198.8|198.7|199.1|199.05|198.75|198.6|32922
1698418500000|2023-10-27 14:55:00|198.9|198.75|199|198.9|199.1|199|198.8|198.7|39474
1698418800000|2023-10-27 15:00:00|198.95|198.8|199.35|199.25|199.45|199.3|198.7|198.6|45392
1698419100000|2023-10-27 15:05:00|199.3|199.2|199.25|199.15|199.55|199.45|199.25|199.1|73554
1698419400000|2023-10-27 15:10:00|199.3|199.15|199.45|199.3|199.45|199.35|199.25|199.1|8583
1698419700000|2023-10-27 15:15:00|199.5|199.35|199.55|199.4|199.7|199.6|199.45|199.3|14213
1698420000000|2023-10-27 15:20:00|199.5|199.35|199.55|199.45|199.6|199.5|199.45|199.3|18897
1698420300000|2023-10-27 15:25:00|199.6|199.55|199.65|199.5|199.9|199.75|199.55|199.45|10422
1698652800000|2023-10-30 08:00:00|201.5|201.1|200.8|200.4|201.5|201.1|200.7|200.4|60933
1698653100000|2023-10-30 08:05:00|200.9|200.5|201.3|201.1|201.4|201.1|200.9|200.5|47523
1698653400000|2023-10-30 08:10:00|201.5|201.3|201.8|201.6|202|201.7|201.4|201.2|40353
1698653700000|2023-10-30 08:15:00|202|201.8|201.8|201.6|202.3|202.1|201.7|201.5|52848
1698654000000|2023-10-30 08:20:00|201.7|201.5|202|201.8|202.1|202|201.6|201.4|12705
1698654300000|2023-10-30 08:25:00|202.2|202|202.4|202.2|202.5|202.3|201.8|201.6|34207
1698654600000|2023-10-30 08:30:00|202.5|202.3|202.1|201.9|202.6|202.4|202|201.9|23927
1698654900000|2023-10-30 08:35:00|202.2|202|201.9|201.7|202.2|202|201.5|201.4|47776
1698655200000|2023-10-30 08:40:00|202|201.8|201.6|201.5|202|201.8|201.6|201.5|10512
1698655500000|2023-10-30 08:45:00|201.5|201.4|201.2|201|201.6|201.4|201.1|201|29051
1698655800000|2023-10-30 08:50:00|201.1|200.9|201.4|201.2|201.5|201.3|201.1|200.9|27946
1698656100000|2023-10-30 08:55:00|201.5|201.3|201.6|201.4|201.6|201.4|201.3|201.1|19081
1698656400000|2023-10-30 09:00:00|201.7|201.5|201.9|201.7|201.9|201.8|201.7|201.4|13631
1698656700000|2023-10-30 09:05:00|202|201.8|201.7|201.5|202|201.9|201.7|201.5|69042
1698657000000|2023-10-30 09:10:00|201.8|201.6|201.7|201.6|201.8|201.6|201.7|201.5|6334
1698657300000|2023-10-30 09:15:00|201.8|201.7|202|201.8|202|201.8|201.8|201.7|20600
1698657600000|2023-10-30 09:20:00|201.9|201.9|201.8|201.6|201.9|201.9|201.7|201.6|27969
1698657900000|2023-10-30 09:25:00|201.7|201.5|201.5|201.3|201.8|201.6|201.5|201.3|24642
1698658200000|2023-10-30 09:30:00|201.6|201.4|201.7|201.5|201.7|201.5|201.6|201.4|40724
1698658500000|2023-10-30 09:35:00|201.6|201.4|201.6|201.4|201.6|201.4|201.5|201.4|3733
1698658800000|2023-10-30 09:40:00|201.7|201.5|201.8|201.6|201.8|201.7|201.7|201.5|10646
1698659100000|2023-10-30 09:45:00|201.7|201.7|201.8|201.6|201.8|201.7|201.7|201.5|14510
1698659400000|2023-10-30 09:50:00|201.7|201.5|201.8|201.6|201.8|201.6|201.7|201.5|10551
1698659700000|2023-10-30 09:55:00|201.7|201.5|201.6|201.5|201.7|201.5|201.6|201.5|12786
1698660000000|2023-10-30 10:00:00|201.7|201.7|201.9|201.8|202|201.8|201.7|201.7|55900
1698660300000|2023-10-30 10:05:00|202|201.7|201.9|201.7|202|201.9|201.9|201.7|15114
1698660600000|2023-10-30 10:10:00|201.8|201.6|201.5|201.3|201.8|201.6|201.5|201.3|10233
1698660900000|2023-10-30 10:15:00|201.6|201.4|201.7|201.5|201.7|201.6|201.6|201.4|15415
1698661200000|2023-10-30 10:20:00|201.6|201.4|201.2|201|201.6|201.5|201.1|200.9|23464
1698661500000|2023-10-30 10:25:00|201.3|201.1|201.6|201.4|201.6|201.4|201.3|201.1|133695
1698661800000|2023-10-30 10:30:00|201.5|201.5|201.4|201.2|201.7|201.5|201.4|201.2|6751
1698662100000|2023-10-30 10:35:00|201.3|201.1|201.3|201.1|201.5|201.3|201.2|201.1|21940
1698662400000|2023-10-30 10:40:00|201.4|201.2|201.4|201.3|201.4|201.3|201.4|201.2|15705
1698662700000|2023-10-30 10:45:00|201.5|201.4|201.7|201.6|201.7|201.6|201.5|201.4|29800
1698663000000|2023-10-30 10:50:00|201.6|201.5|201.8|201.6|201.9|201.7|201.5|201.4|13589
1698663300000|2023-10-30 10:55:00|201.7|201.7|201.4|201.3|201.7|201.7|201.4|201.3|25126
1698663600000|2023-10-30 11:00:00|201.5|201.4|201.5|201.3|201.5|201.4|201.4|201.3|9154
1698663900000|2023-10-30 11:05:00|201.4|201.4|201.3|201.1|201.4|201.4|201.2|201.1|15741
1698664200000|2023-10-30 11:10:00|201.2|201.2|201.2|201|201.4|201.3|201.2|201|7285
1698664500000|2023-10-30 11:15:00|201.3|201.1|201.2|201|201.4|201.2|201.1|201|17971
1698664800000|2023-10-30 11:20:00|201.1|201.1|201.2|201.1|201.2|201.1|201.1|201|48163
1698665100000|2023-10-30 11:25:00|201.3|201.2|201.3|201.2|201.5|201.4|201.3|201.2|4469
1698665400000|2023-10-30 11:30:00|201.4|201.3|201.4|201.3|201.5|201.4|201.4|201.3|7475
1698665700000|2023-10-30 11:35:00|201.5|201.4|201.6|201.5|201.6|201.5|201.5|201.4|8656
1698666000000|2023-10-30 11:40:00|201.7|201.6|201.9|201.8|201.9|201.8|201.7|201.6|10675
1698666300000|2023-10-30 11:45:00|201.8|201.6|201.9|201.7|201.9|201.8|201.8|201.6|18942
1698666600000|2023-10-30 11:50:00|201.8|201.8|201.8|201.7|201.8|201.8|201.8|201.7|13190
1698666900000|2023-10-30 11:55:00|201.9|201.8|201.8|201.7|201.9|201.8|201.8|201.7|17180
1698667200000|2023-10-30 12:00:00|201.7|201.6|201.6|201.5|201.8|201.7|201.6|201.5|19666
1698667500000|2023-10-30 12:05:00|201.5|201.4|201.9|201.8|201.9|201.8|201.5|201.4|32992
1698667800000|2023-10-30 12:10:00|||||||||27850
1698668100000|2023-10-30 12:15:00|202|201.9|201.9|201.8|202.1|202|201.9|201.8|33471
1698668400000|2023-10-30 12:20:00|202|201.7|201.8|201.7|202|201.7|201.8|201.7|11801
1698668700000|2023-10-30 12:25:00|201.9|201.8|202|201.9|202|201.9|201.9|201.8|21731
1698669000000|2023-10-30 12:30:00|201.9|201.8|201.9|201.8|202|201.9|201.9|201.8|26997
1698669300000|2023-10-30 12:35:00|||||||||4330
1698669600000|2023-10-30 12:40:00|202|201.9|202.3|202.1|202.3|202.1|202|201.8|13322
1698669900000|2023-10-30 12:45:00|202.2|202.2|202.4|202.3|202.5|202.4|202.2|202.2|35718
1698670200000|2023-10-30 12:50:00|202.3|202.2|202.3|202.2|202.3|202.2|202.2|202.1|6944
1698670500000|2023-10-30 12:55:00|202.4|202.1|202.4|202.2|202.4|202.3|202.4|202.1|14326
1698670800000|2023-10-30 13:00:00|202.5|202.3|202.5|202.4|202.6|202.5|202.5|202.3|17143
1698671100000|2023-10-30 13:05:00|202.4|202.3|202.4|202.3|202.4|202.4|202.4|202.3|12292
1698671400000|2023-10-30 13:10:00|202.5|202.4|202.6|202.5|202.6|202.5|202.5|202.4|36026
1698671700000|2023-10-30 13:15:00|202.7|202.6|202.7|202.6|202.7|202.6|202.6|202.4|828954
1698672000000|2023-10-30 13:20:00|202.6|202.5|202.6|202.5|202.7|202.6|202.4|202.3|15593
1698672300000|2023-10-30 13:25:00|202.7||202.6||202.7||202.6||3568
1698672600000|2023-10-30 13:30:00|202.7|202.6|202.8|202.7|202.9|202.8|202.7|202.6|25630
1698672900000|2023-10-30 13:35:00|202.7|202.5|202.8|202.6|202.8|202.6|202.7|202.5|12869
1698673200000|2023-10-30 13:40:00|202.7|202.7|202.9|202.7|202.9|202.8|202.5|202.4|34721
1698673500000|2023-10-30 13:45:00|203|202.8|203.2|203.1|203.2|203.1|203|202.8|23178
1698673800000|2023-10-30 13:50:00|203.1|203|203.1|202.9|203.2|203|203.1|202.9|13683
1698674100000|2023-10-30 13:55:00|203|202.8|203|202.9|203.1|202.9|202.9|202.8|13275
1698674400000|2023-10-30 14:00:00|203.1|203|202.9|202.8|203.1|203|202.9|202.7|33369
1698674700000|2023-10-30 14:05:00|202.8|202.7|203|202.8|203.1|203|202.8|202.6|19439
1698675000000|2023-10-30 14:10:00|202.7|202.6|202.7|202.5|202.7|202.6|202.6|202.4|51626
1698675300000|2023-10-30 14:15:00|202.6|202.4|202.5|202.4|202.7|202.4|202.4|202.2|18109
1698675600000|2023-10-30 14:20:00|202.4|202.3|202|201.9|202.4|202.3|202|201.9|23439
1698675900000|2023-10-30 14:25:00|201.9|201.8|201.9|201.7|202|201.8|201.7|201.5|12664
1698676200000|2023-10-30 14:30:00|201.8|201.8|201.8|201.7|202|201.9|201.8|201.7|14232
1698676500000|2023-10-30 14:35:00|201.9|201.8|202|201.8|202|201.9|201.9|201.8|11287
1698676800000|2023-10-30 14:40:00|201.9|201.7|201.7|201.5|202|201.8|201.6|201.5|15590
1698677100000|2023-10-30 14:45:00|201.6|201.6|201.8|201.6|201.9|201.7|201.6|201.6|11355
1698677400000|2023-10-30 14:50:00|201.9|201.7|201.9|201.8|202|201.9|201.9|201.7|7714
1698677700000|2023-10-30 14:55:00|201.8|201.7|201.7|201.6|201.8|201.7|201.5|201.4|14504
1698678000000|2023-10-30 15:00:00|201.8|201.5|201.9|201.8|202|201.9|201.7|201.5|30128
1698678300000|2023-10-30 15:05:00|201.8|201.7|201.8|201.7|202.1|201.9|201.8|201.7|53200
1698678600000|2023-10-30 15:10:00|201.9|201.8|202|201.9|202|201.9|201.9|201.8|12421
1698678900000|2023-10-30 15:15:00|201.9|201.8|201.8|201.6|201.9|201.8|201.7|201.6|23695
1698679200000|2023-10-30 15:20:00|201.9|201.7|201.6|201.4|201.9|201.8|201.5|201.4|7805
1698679500000|2023-10-30 15:25:00|201.5|201.3|201.6|201.4|201.7|201.5|201.4|201.3|27333
1698679800000|2023-10-30 15:30:00|201.7|201.5|201.7|201.6|201.7|201.6|201.6|201.4|35697
1698680100000|2023-10-30 15:35:00|201.6|201.5|201.5|201.4|201.7|201.6|201.5|201.4|11721
1698680400000|2023-10-30 15:40:00|201.4|201.3|201.6|201.4|201.6|201.5|201.4|201.3|1929492
1698680700000|2023-10-30 15:45:00|201.7|201.5|201.7|201.6|201.7|201.6|201.6|201.5|10854
1698681000000|2023-10-30 15:50:00|201.8||201.8||201.8||201.7||44182
1698681300000|2023-10-30 15:55:00|201.7|201.7|201.9|201.8|202|201.9|201.7|201.7|35588
1698681600000|2023-10-30 16:00:00|202|201.9|202|201.9|202.1|202|201.9|201.8|45627
1698681900000|2023-10-30 16:05:00|201.9|201.8|201.9|201.7|202|201.9|201.9|201.7|23808
1698682200000|2023-10-30 16:10:00|202|201.7|202.1|201.9|202.2|201.9|202|201.7|6279
1698682500000|2023-10-30 16:15:00|202|201.8|202|201.8|202.2|202|201.7|201.5|5342
1698682800000|2023-10-30 16:20:00|201.9|201.7|201.9|201.6|202.1|201.9|201.7|201.5|16076
1698683100000|2023-10-30 16:25:00|201.8|201.5|201.7|201.4|202|201.7|201.7|201.4|2421
1698739200000|2023-10-31 08:00:00|208.3|207.8|209.7|209.3|211|210.6|208.2|207.7|310832
1698739500000|2023-10-31 08:05:00|210.2|209.9|210|209.7|210.2|209.9|208.9|208.6|164388
1698739800000|2023-10-31 08:10:00|209.9|209.4|209.3|209.1|210.1|210|209.1|209|90497
1698740100000|2023-10-31 08:15:00|209.2|208.9|209.8|209.7|209.8|209.7|208.5|208.4|103947
1698740400000|2023-10-31 08:20:00|209.9|209.6|210.2|209.9|210.3|210.2|209.6|209.4|159186
1698740700000|2023-10-31 08:25:00|210.1|209.8|211.1|210.9|211.2|211.1|209.7|209.5|187120
1698741000000|2023-10-31 08:30:00|211|210.8|210|209.9|211|210.8|209.9|209.6|198328
1698741300000|2023-10-31 08:35:00|210.2|209.8|210|209.8|210.7|210.5|209.7|209.5|69513
1698741600000|2023-10-31 08:40:00|210.2|210|210.2|210|210.2|210.1|210|209.8|55992
1698741900000|2023-10-31 08:45:00|210.3|210.1|210|209.8|210.5|210.3|209.8|209.7|49065
1698742200000|2023-10-31 08:50:00|210.1|209.9|210|209.9|210.1|210|209.9|209.7|86989
1698742500000|2023-10-31 08:55:00|210.1|210|210.6|210.4|210.6|210.4|210|209.8|44141
1698742800000|2023-10-31 09:00:00|210.7|210.5|210.6|210.4|211|210.8|210.5|210.4|73816
1698743100000|2023-10-31 09:05:00|210.5|210.3|210.1|209.9|210.5|210.3|210|209.8|56705
1698743400000|2023-10-31 09:10:00|210.2|210|210.3|210.2|210.4|210.3|210.2|210|62500
1698743700000|2023-10-31 09:15:00|210.4|210.3|210.6|210.5|210.9|210.8|210.3|210.1|113032
1698744000000|2023-10-31 09:20:00|210.5|210.4|210.6|210.4|210.7|210.5|210.4|210.3|38162
1698744300000|2023-10-31 09:25:00|210.7|210.5|210.3|210.1|210.7|210.5|210.2|210.1|49577
1698744600000|2023-10-31 09:30:00|210.2|209.9|210.5|210.3|210.5|210.3|210.1|209.9|44025
1698744900000|2023-10-31 09:35:00|210.4|210.2|210.4|210.3|210.4|210.3|210.3|210.1|46164
1698745200000|2023-10-31 09:40:00|210.3|210.1|210.2|210.1|210.3|210.2|210.1|210|40874
1698745500000|2023-10-31 09:45:00|210.3|210.2|210.6|210.5|210.7|210.6|210.2|210.1|45441
1698745800000|2023-10-31 09:50:00|210.5|210.4|210.6|210.5|210.6|210.5|210.4|210.3|28971
1698746100000|2023-10-31 09:55:00||210.4||210.4||210.5||210.4|25154
1698746400000|2023-10-31 10:00:00|210.5|210.3|210.8|210.7|210.8|210.7|210.4|210.3|48190
1698746700000|2023-10-31 10:05:00|210.9|210.6|210.8|210.6|210.9|210.6|210.7|210.6|19680
1698747000000|2023-10-31 10:10:00|210.7|210.7|210.9|210.7|211|210.8|210.7|210.7|38984
1698747300000|2023-10-31 10:15:00|210.8|210.8|210.9|210.7|210.9|210.8|210.6|210.5|23533
1698747600000|2023-10-31 10:20:00|211|210.8|211.8|211.6|211.9|211.8|211|210.7|96508
1698747900000|2023-10-31 10:25:00|211.9|211.7|212.3|212.2|212.4|212.2|211.9|211.7|88024
1698748200000|2023-10-31 10:30:00|212.4|212.3|213.5|213.3|213.5|213.3|212.4|212.3|163669
1698748500000|2023-10-31 10:35:00|213.4|213.2|213.6|213.4|214|213.8|213.3|213.1|93090
1698748800000|2023-10-31 10:40:00|213.5|213.6|213.7|213.6|214.5|214.4|213.5|213.6|107413
1698749100000|2023-10-31 10:45:00|213.8|213.7|214.1|214|214.3|214.2|213.8|213.7|90425
1698749400000|2023-10-31 10:50:00|214|213.9|213|212.9|214.1|213.9|213|212.9|61952
1698749700000|2023-10-31 10:55:00|213.1|213|213.3|213.1|213.3|213.2|213|212.8|71443
1698750000000|2023-10-31 11:00:00|213.2|213.4|212.7|212.5|213.9|213.8|212.6|212.4|159472
1698750300000|2023-10-31 11:05:00|212.6|212.4|212.4|212.3|212.8|212.6|212.3|212.2|47064
1698750600000|2023-10-31 11:10:00|212.3|212.2|212.7|212.6|212.8|212.7|212.3|212.1|67799
1698750900000|2023-10-31 11:15:00|212.8|212.7|212.8|212.6|212.8|212.7|212.5|212.4|33010
1698751200000|2023-10-31 11:20:00|212.7|212.7|213|212.8|213|212.8|212.7|212.6|30695
1698751500000|2023-10-31 11:25:00|212.7|212.6|212.6|212.4|212.7|212.6|212.4|212.2|37066
1698751800000|2023-10-31 11:30:00|212.5|212.5|212.5|212.3|212.6|212.5|212.4|212.3|50650
1698752100000|2023-10-31 11:35:00|212.6|212.4|212|211.9|212.7|212.5|212|211.8|34517
1698752400000|2023-10-31 11:40:00|212.1|212|212.2|212|212.2|212.1|211.8|211.6|302697
1698752700000|2023-10-31 11:45:00|212.1|211.9|211.7|211.5|212.3|212.2|211.6|211.4|123966
1698753000000|2023-10-31 11:50:00|211.6|211.4|211.7|211.5|211.7|211.6|211.4|211.2|22602
1698753300000|2023-10-31 11:55:00|211.6|211.6|211.8|211.6|212.1|211.9|211.6|211.6|35096
1698753600000|2023-10-31 12:00:00|211.9|211.7|211.9|211.7|212.1|211.9|211.7|211.5|47617
1698753900000|2023-10-31 12:05:00|211.8|211.6|211.7|211.6|211.8|211.7|211.6|211.5|23724
1698754200000|2023-10-31 12:10:00|211.8|211.5|211.6|211.4|211.9|211.7|211.4|211.3|27339
1698754500000|2023-10-31 12:15:00|211.5|211.3|211.7|211.5|211.7|211.6|211.4|211.3|21577
1698754800000|2023-10-31 12:20:00|211.8|211.6|211.8|211.7|211.8|211.7|211.6|211.5|24696
1698755100000|2023-10-31 12:25:00|211.7|211.6|211.8|211.6|211.8|211.7|211.4|211.3|56042
1698755400000|2023-10-31 12:30:00|211.7|211.7|212|211.9|212.1|211.9|211.7|211.6|51609
1698755700000|2023-10-31 12:35:00|212.1|211.8|212.1|212|212.1|212|212|211.8|21698
1698756000000|2023-10-31 12:40:00|212|211.9|211.9|211.8|212.1|212|211.9|211.8|7740
1698756300000|2023-10-31 12:45:00|212|211.9|212.2|212|212.2|212.1|212|211.9|44615
1698756600000|2023-10-31 12:50:00|212.1|211.9|212.2|212.1|212.2|212.1|211.9|211.8|35631
1698756900000|2023-10-31 12:55:00|212.3|212.2|212.4|212.3|212.5|212.4|212.3|212.2|36805
1698757200000|2023-10-31 13:00:00|212.5|212.4|212.8|212.7|212.9|212.7|212.5|212.4|36410
1698757500000|2023-10-31 13:05:00|212.9|212.8|213.1|213|213.1|213|212.9|212.8|45147
1698757800000|2023-10-31 13:10:00|213.2|212.9|213.3|213.1|213.3|213.1|213|212.9|51849
1698758100000|2023-10-31 13:15:00|213.2|213.2|213.5|213.3|213.5|213.4|213.2|213|53510
1698758400000|2023-10-31 13:20:00|213.4|213.2|213.5|213.3|213.5|213.4|213.2|213.1|62118
1698758700000|2023-10-31 13:25:00|213.7|213.5|213.9|213.7|213.9|213.8|213.7|213.5|181347
1698759000000|2023-10-31 13:30:00|213.8|213.6|213.6|213.5|213.9|213.6|213.4|213.3|69089
1698759300000|2023-10-31 13:35:00|213.5|213.4|212.9|212.8|213.8|213.6|212.9|212.8|60092
1698759600000|2023-10-31 13:40:00|212.8|212.7|212.5|212.2|212.8|212.7|212|211.8|46269
1698759900000|2023-10-31 13:45:00|212.6|212.3|213|212.8|213.5|213.3|212.6|212.3|79740
1698760200000|2023-10-31 13:50:00|212.9|212.9|213|212.9|213.1|213|212.5|212.4|17273
1698760500000|2023-10-31 13:55:00|213.1|213|213.3|213.2|213.4|213.3|213.1|213|123496
1698760800000|2023-10-31 14:00:00|213.4|213.3|212.8|212.6|213.6|213.5|212.6|212.4|62052
1698761100000|2023-10-31 14:05:00|212.9|212.7|213.2|213|213.4|213.3|212.8|212.6|56030
1698761400000|2023-10-31 14:10:00|213.3|213.1|213.4|213.2|213.5|213.4|213.3|213.1|63949
1698761700000|2023-10-31 14:15:00|213.5|213.3|213.3|213.1|213.6|213.5|213.2|213|84206
1698762000000|2023-10-31 14:20:00|213.4|213.2|213.2|213.1|213.5|213.3|213.1|213|83518
1698762300000|2023-10-31 14:25:00|213.3|213.2|212.8|212.6|213.3|213.2|212.8|212.6|39242
1698762600000|2023-10-31 14:30:00|213|212.7|212.5|212.4|213|212.9|212.5|212.4|62864
1698762900000|2023-10-31 14:35:00|212.4|212.3|212.3|212.2|212.5|212.4|212.3|212.2|64203
1698763200000|2023-10-31 14:40:00|212.2|212.1|212.4|212.3|212.4|212.3|212|211.9|89759
1698763500000|2023-10-31 14:45:00|212.5|212.4|212.5|212.3|212.6|212.4|212.3|212.2|43048
1698763800000|2023-10-31 14:50:00|212.4|212.4|212.5|212.4|212.6|212.5|212.4|212.3|65510
1698764100000|2023-10-31 14:55:00|212.6|212.5|213.1|213|213.1|213|212.5|212.3|52986
1698764400000|2023-10-31 15:00:00|213.2|213.1|213.2|213|213.2|213.1|213.1|212.9|73757
1698764700000|2023-10-31 15:05:00|213.1|213.1|213.3|213.2|213.3|213.2|213.1|213|273887
1698765000000|2023-10-31 15:10:00|213.4|213.3|213.8|213.6|213.8|213.7|213.3|213.2|120676
1698765300000|2023-10-31 15:15:00|213.7|213.5|213.5|213.4|213.8|213.7|213.4|213.3|83118
1698765600000|2023-10-31 15:20:00|213.4|213.3|213.4|213.3|213.7|213.5|213.2|213.1|67681
1698765900000|2023-10-31 15:25:00|213.3|213.1|213.6|213.4|213.9|213.7|213.3|213.1|102693
1698766200000|2023-10-31 15:30:00|213.7|213.5|213.9|213.7|213.9|213.8|213.6|213.5|100223
1698766500000|2023-10-31 15:35:00|213.8|213.8|214.2|214.1|214.2|214.1|213.6|213.5|77423
1698766800000|2023-10-31 15:40:00|214.4|214.2|214|213.9|214.4|214.2|213.9|213.8|56928
1698767100000|2023-10-31 15:45:00|214.1|214|214.1|213.9|214.4|214.3|214|213.9|95458
1698767400000|2023-10-31 15:50:00|214|213.8|214.1|213.9|214.2|214|213.9|213.8|41957
1698767700000|2023-10-31 15:55:00|214.2|214|214.4|214.2|214.4|214.3|214.2|214|69126
1698768000000|2023-10-31 16:00:00|214.3|214.3|214.3|214.2|214.4|214.3|214.3|214.1|84884
1698768300000|2023-10-31 16:05:00|214.4|214.3|214.7|214.6|214.8|214.7|214.3|214.2|66479
1698768600000|2023-10-31 16:10:00|214.8|214.7|214.4|214.3|214.9|214.8|214.4|214.3|72758
1698768900000|2023-10-31 16:15:00|214.5|214.4|214.5|214.4|214.9|214.8|214.4|214.3|192684
1698769200000|2023-10-31 16:20:00|214.4|214.3|214.9|214.7|215|214.9|214.3|214.2|130906
1698769500000|2023-10-31 16:25:00|214.8|214.8|215.1|214.9|215.1|214.9|214.7|214.6|135441
1698825600000|2023-11-01 08:00:00|217|216.4|216.8|216.4|217.6|217.2|216.8|216.3|69731
1698825900000|2023-11-01 08:05:00|216.7|216.3|216.3|216.1|216.7|216.3|215.7|215.5|48606
1698826200000|2023-11-01 08:10:00|216.5|216.3|217|216.8|217.1|217|216.4|216.2|62296
1698826500000|2023-11-01 08:15:00|216.8|216.7|215.6|215.3|216.8|216.7|215.6|215.3|39987
1698826800000|2023-11-01 08:20:00|215.8|215.4|216|215.8|216|215.8|215.5|215.3|70666
1698827100000|2023-11-01 08:25:00|215.9|215.7|215.2|215|216|215.8|215.1|215|18014
1698827400000|2023-11-01 08:30:00|215|215.1|215.2|215|215.4|215.3|215|214.9|117960
1698827700000|2023-11-01 08:35:00|215.1|214.9|215.4|215.3|215.7|215.6|215|214.9|73234
1698828000000|2023-11-01 08:40:00|215.3|215.2|215.2|215|215.5|215.3|215.1|215|20337
1698828300000|2023-11-01 08:45:00|215|214.9|215.5|215.4|215.5|215.4|214.8|214.6|46430
1698828600000|2023-11-01 08:50:00|215.6|215.5|216.7|216.5|216.9|216.7|215.6|215.5|100282
1698828900000|2023-11-01 08:55:00|216.5|216.3|216|215.8|216.6|216.4|216|215.8|43822
1698829200000|2023-11-01 09:00:00|215.9|215.6|215.7|215.6|216|215.6|215.4|215.2|21642
1698829500000|2023-11-01 09:05:00|216|215.8|216.1|215.9|216.1|216|215.6|215.5|33501
1698829800000|2023-11-01 09:10:00|216|215.7|216|215.8|216|215.8|215.6|215.5|58266
1698830100000|2023-11-01 09:15:00|215.9|215.9|215.9|215.7|216.1|216|215.8|215.6|34467
1698830400000|2023-11-01 09:20:00|215.8|215.6|216|215.9|216.2|216|215.8|215.6|46648
1698830700000|2023-11-01 09:25:00|216.2|216|216.4|216.2|216.4|216.2|216|215.9|24099
1698831000000|2023-11-01 09:30:00|216.5|216.3|216.4|216.2|216.6|216.5|216.3|216.2|57627
1698831300000|2023-11-01 09:35:00|216.6|216.5|217.3|217.2|217.6|217.4|216.6|216.5|34015
1698831600000|2023-11-01 09:40:00|217.2|217.1|216.7|216.5|217.5|217.4|216.6|216.4|31588
1698831900000|2023-11-01 09:45:00|216.6|216.4|217.1|216.9|217.2|217.1|216.6|216.4|40349
1698832200000|2023-11-01 09:50:00|217|217|217.2|216.9|217.2|217|216.8|216.7|88690
1698832500000|2023-11-01 09:55:00|217.3|217|217.6|217.4|217.6|217.4|217|216.9|11058
1698832800000|2023-11-01 10:00:00|217.7|217.5|217.3|217.1|217.8|217.6|217.1|216.9|27058
1698833100000|2023-11-01 10:05:00|217.4|217.2|217.4|217.2|217.6|217.5|217.2|217|41383
1698833400000|2023-11-01 10:10:00|217.3|217.1|217.3|217.2|217.3|217.2|217.1|216.9|40088
1698833700000|2023-11-01 10:15:00|217.5|217.4|217.6|217.4|217.6|217.5|217.3|217.1|28942
1698834000000|2023-11-01 10:20:00|217.5|217.3|216.9|216.7|217.5|217.3|216.8|216.7|39753
1698834300000|2023-11-01 10:25:00|216.8|216.9|217.9|217.7|217.9|217.8|216.8|216.9|45800
1698834600000|2023-11-01 10:30:00|217.8|217.6|218.2|218|218.3|218.2|217.8|217.6|35209
1698834900000|2023-11-01 10:35:00|218.3|218.1|218.3|218.1|218.3|218.1|218|217.8|24364
1698835200000|2023-11-01 10:40:00|218.2|217.8|218.1|217.9|218.3|218|217.9|217.8|89207
1698835500000|2023-11-01 10:45:00|218|218|218|217.8|218.1|218|217.8|217.7|85865
1698835800000|2023-11-01 10:50:00|218.1|217.9|218|217.9|218.1|217.9|218|217.9|12777
1698836100000|2023-11-01 10:55:00|218.1|218|217.8|217.6|218.1|218|217.7|217.6|44887
1698836400000|2023-11-01 11:00:00|217.9|217.7|217.5|217.3|217.9|217.8|217.2|217|149327
1698836700000|2023-11-01 11:05:00|217.6|217.4|217.3|217.2|217.7|217.6|217.3|217.2|20431
1698837000000|2023-11-01 11:10:00|217.4|217.3|217.1|217|217.6|217.5|217|216.9|15691
1698837300000|2023-11-01 11:15:00|217|216.9|217.1|216.9|217.1|217|216.9|216.8|17614
1698837600000|2023-11-01 11:20:00|217|216.8|216.7|216.5|217|216.8|216.6|216.5|36800
1698837900000|2023-11-01 11:25:00|216.6|216.4|216.5|216.4|216.7|216.6|216.5|216.4|17867
1698838200000|2023-11-01 11:30:00|216.4|216.3|216.9|216.7|216.9|216.7|216.3|216.1|36501
1698838500000|2023-11-01 11:35:00|216.8|216.6|217|216.8|217|216.8|216.7|216.5|15025
1698838800000|2023-11-01 11:40:00|216.9|216.6|216.7|216.6|217|216.6|216.7|216.6|14737
1698839100000|2023-11-01 11:45:00|216.8|216.7|216.7|216.6|216.8|216.7|216.7|216.6|8014
1698839400000|2023-11-01 11:50:00|216.8|216.7|216.8|216.7|216.8|216.7|216.7|216.6|9589
1698839700000|2023-11-01 11:55:00|216.7|216.6|216.7|216.5|216.8|216.7|216.6|216.5|26468
1698840000000|2023-11-01 12:00:00|216.6|216.6|217|216.9|217.2|217|216.6|216.6|57335
1698840300000|2023-11-01 12:05:00|216.9|216.8|217.5|217.3|217.6|217.4|216.9|216.8|11706
1698840600000|2023-11-01 12:10:00|217.6|217.4|217.5|217.3|217.8|217.7|217.5|217.3|62275
1698840900000|2023-11-01 12:15:00|217.6|217.4|217.9|217.7|217.9|217.8|217.3|217.1|27511
1698841200000|2023-11-01 12:20:00|217.8|217.6|217|216.9|217.9|217.8|217|216.9|57449
1698841500000|2023-11-01 12:25:00|217.1|217|217.2|217|217.3|217.2|216.9|216.7|100569
1698841800000|2023-11-01 12:30:00|217.3|217.1|217.3|217.1|217.7|217.6|217.2|217|80478
1698842100000|2023-11-01 12:35:00|217.4|217.2|217.5|217.3|217.5|217.3|217.3|217.1|16252
1698842400000|2023-11-01 12:40:00|217.4|217.2|217.1|216.9|217.4|217.2|217|216.9|24868
1698842700000|2023-11-01 12:45:00|217|217|217.1|216.9|217.4|217.2|217|216.9|23728
1698843000000|2023-11-01 12:50:00|217.2|217|216.9|216.8|217.2|217|216.8|216.6|3155304
1698843300000|2023-11-01 12:55:00|217|217|217.1|216.9|217.2|217.1|217|216.8|40683
1698843600000|2023-11-01 13:00:00|217|217|217.1|216.9|217.3|217.2|217|216.9|55389
1698843900000|2023-11-01 13:05:00|217.3|217|217.4|217.2|217.4|217.3|217.2|217|33830
1698844200000|2023-11-01 13:10:00|217.5|217.3|217.3|217.2|217.7|217.6|217.3|217.1|36472
1698844500000|2023-11-01 13:15:00|217.4|217.3|217.8|217.6|217.8|217.6|217.3|217.2|19477
1698844800000|2023-11-01 13:20:00|217.7|217.5|217.9|217.8|217.9|217.8|217.6|217.5|11677
1698845100000|2023-11-01 13:25:00|217.8|217.7|218.1|218|218.1|218|217.8|217.7|35578
1698845400000|2023-11-01 13:30:00|218.2|218.1|217.9|217.7|218.6|218.5|217.9|217.7|2569108
1698845700000|2023-11-01 13:35:00|218|217.8|218.6|218.4|218.8|218.7|217.9|217.7|41008
1698846000000|2023-11-01 13:40:00|218.5|218.3|218.6|218.5|218.8|218.7|218.3|218.1|30369
1698846300000|2023-11-01 13:45:00|218.5|218.4|219.4|219.3|219.7|219.6|218.5|218.4|43222
1698846600000|2023-11-01 13:50:00|219.3|219.2|219.4|219.3|219.6|219.5|219.3|219.1|92012
1698846900000|2023-11-01 13:55:00|219.3|219.1|219.5|219.3|219.7|219.5|219.3|219.1|41297
1698847200000|2023-11-01 14:00:00|219.7|219.5|219.8|219.7|219.9|219.7|219.7|219.5|44271
1698847500000|2023-11-01 14:05:00|219.9|219.6|219.7|219.5|219.9|219.7|219.5|219.4|49440
1698847800000|2023-11-01 14:10:00|219.6|219.4|219.9|219.7|219.9|219.8|219.4|219.3|73603
1698848100000|2023-11-01 14:15:00|219.8|219.8|219.7|219.5|219.9|219.8|219.2|219.1|164978
1698848400000|2023-11-01 14:20:00|219.6|219.4|219.8|219.7|219.9|219.7|219.5|219.4|72096
1698848700000|2023-11-01 14:25:00|219.9|219.8|219.8|219.7|220|219.8|219.7|219.6|49525
1698849000000|2023-11-01 14:30:00|219.9|219.8|219.8|219.6|220|219.8|219.4|219.2|44113
1698849300000|2023-11-01 14:35:00|219.9|219.7|219.9|219.8|219.9|219.8|219.6|219.5|58677
1698849600000|2023-11-01 14:40:00|219.8|219.6|221|220.8|221|220.9|219.8|219.6|89950
1698849900000|2023-11-01 14:45:00|220.9|220.7|220|219.9|220.9|220.7|219.8|219.7|66587
1698850200000|2023-11-01 14:50:00|220.1|220|219.9|219.8|220.1|220|219.8|219.7|34018
1698850500000|2023-11-01 14:55:00|220|219.9|219.7|219.6|220.1|219.9|219.7|219.6|74750
1698850800000|2023-11-01 15:00:00|219.6|219.5|219.9|219.8|219.9|219.8|219.6|219.5|38613
1698851100000|2023-11-01 15:05:00|220|219.9|220|219.8|220.2|220.1|219.9|219.8|60569
1698851400000|2023-11-01 15:10:00|219.9|219.7|219.5|219.3|219.9|219.7|219.5|219.3|69415
1698851700000|2023-11-01 15:15:00|219.4|219.2|219.1|219|219.4|219.3|219|218.9|34580
1698852000000|2023-11-01 15:20:00|219.2|219.1|219.4|219.2|219.4|219.2|219.2|219|794249
1698852300000|2023-11-01 15:25:00|219.5|219.3|219.5|219.4|219.6|219.4|219.4|219.3|70721
1698852600000|2023-11-01 15:30:00|219.6|219.5|219.6|219.5|219.8|219.7|219.4|219.3|45267
1698852900000|2023-11-01 15:35:00|219.7|219.6|219.7|219.5|219.8|219.6|219.6|219.5|43483
1698853200000|2023-11-01 15:40:00|219.6|219.6|219.9|219.8|219.9|219.8|219.6|219.5|32154
1698853500000|2023-11-01 15:45:00|220|219.7|220.2|220.1|220.2|220.1|220|219.7|67381
1698853800000|2023-11-01 15:50:00|220.1|220|220.1|220|220.1|220|220|219.9|61082
1698854100000|2023-11-01 15:55:00|220|219.9|220.3|220.2|220.5|220.3|220|219.9|152135
1698854400000|2023-11-01 16:00:00|220.4|220.1|220.3|220.2|220.4|220.2|220.2|220.1|57809
1698854700000|2023-11-01 16:05:00|220.2|220.1|220.2|220.1|220.4|220.3|220.2|220.1|46101
1698855000000|2023-11-01 16:10:00|220.1|220|220.1|220|220.2|220.1|220|219.9|86497
1698855300000|2023-11-01 16:15:00|220|219.9|220|219.9|220|219.9|219.7|219.6|59462
1698855600000|2023-11-01 16:20:00|220.1|220|220.2|220.1|220.3|220.2|220|219.9|90718
1698855900000|2023-11-01 16:25:00|220.1|220|220.1|219.9|220.2|220.1|220|219.9|98967
1698912000000|2023-11-02 08:00:00|223.1|222.3|224.2|223.8|224.2|223.9|223.1|222.3|95838
1698912300000|2023-11-02 08:05:00|224.3|223.9|223.2|223|224.3|224.1|223.2|222.9|77273
1698912600000|2023-11-02 08:10:00|223|222.9|222.5|222.2|223|222.9|222|221.8|91117
1698912900000|2023-11-02 08:15:00|222.4|222.1|223.3|223.1|223.3|223.1|222.1|221.9|113448
1698913200000|2023-11-02 08:20:00|223.5|223.3|223.4|223.2|224|223.9|223.4|223.2|77447
1698913500000|2023-11-02 08:25:00|223.3|223.1|223.3|223.1|223.3|223.2|223|222.8|72446
1698913800000|2023-11-02 08:30:00|223.2|223|223.9|223.8|223.9|223.8|223|222.9|61861
1698914100000|2023-11-02 08:35:00|224|223.9|224.1|223.9|224.7|224.6|224|223.9|137690
1698914400000|2023-11-02 08:40:00|224|224|225|224.8|225|224.9|223.8|223.6|44555
1698914700000|2023-11-02 08:45:00|224.8|224.7|225.4|225.2|225.4|225.2|224.3|224.1|111574
1698915000000|2023-11-02 08:50:00|225.3|225.1|224.3|224.2|225.3|225.2|224|223.8|141639
1698915300000|2023-11-02 08:55:00|224.1|224.1|223.7|223.5|224.1|224.1|223.6|223.5|85360
1698915600000|2023-11-02 09:00:00|223.8|223.6|224.3|224.1|224.7|224.5|223.7|223.6|72546
1698915900000|2023-11-02 09:05:00|224.4|224.3|225|224.8|225|224.9|224.4|224.3|77518
1698916200000|2023-11-02 09:10:00|224.9|225|224.8|224.6|225.3|225.1|224.7|224.6|117468
1698916500000|2023-11-02 09:15:00|224.7|224.7|225.2|225.1|225.5|225.4|224.7|224.7|83867
1698916800000|2023-11-02 09:20:00|225.3|225|224.4|224.2|225.3|225|224.4|224.2|127421
1698917100000|2023-11-02 09:25:00|224.5|224.3|225.3|225.2|225.5|225.3|224.5|224.3|100258
1698917400000|2023-11-02 09:30:00|225.4|225.3|225.1|224.9|225.7|225.5|224.9|224.8|103092
1698917700000|2023-11-02 09:35:00|225|225|224.8|224.7|225|225|224.5|224.4|109666
1698918000000|2023-11-02 09:40:00|224.9|224.9|224.8|224.7|225.1|225|224.6|224.4|83040
1698918300000|2023-11-02 09:45:00|224.9|224.6|224.5|224.4|224.9|224.7|224.4|224.3|44872
1698918600000|2023-11-02 09:50:00|224.6|224.5|223.9|223.7|224.9|224.8|223.5|223.4|74112
1698918900000|2023-11-02 09:55:00|223.8|223.5|223.5|223.4|223.9|223.7|223.3|223.2|73703
1698919200000|2023-11-02 10:00:00|223.4|223.3|223.5|223.3|223.5|223.4|223|222.9|55392
1698919500000|2023-11-02 10:05:00|223.4|223.4|223.6|223.4|224.3|224.2|223.2|223.1|95433
1698919800000|2023-11-02 10:10:00|223.5|223.5|223.7|223.6|224.1|224|223.5|223.5|32266
1698920100000|2023-11-02 10:15:00|223.6|223.4|224.2|224.1|224.4|224.3|223.5|223.4|43163
1698920400000|2023-11-02 10:20:00|224.3|224|224|223.9|224.3|224|223.9|223.8|16558
1698920700000|2023-11-02 10:25:00|224.1|224|224.1|224|224.3|224.1|224|223.9|41846
1698921000000|2023-11-02 10:30:00|224|223.9|223.9|223.7|224.1|224|223.8|223.7|48418
1698921300000|2023-11-02 10:35:00|223.8|223.8|224|223.8|224.1|223.9|223.5|223.4|79598
1698921600000|2023-11-02 10:40:00|223.8|223.6|224.1|223.9|224.1|223.9|223.6|223.5|38366
1698921900000|2023-11-02 10:45:00|223.9|223.8|223.8|223.6|224|223.9|223.8|223.6|39907
1698922200000|2023-11-02 10:50:00|223.7|223.7|223.5|223.3|223.7|223.7|223.3|223.2|26723
1698922500000|2023-11-02 10:55:00|223.6|223.4|223.7|223.6|223.9|223.8|223.5|223.4|39501
1698922800000|2023-11-02 11:00:00|223.6|223.5|224.1|223.8|224.1|223.9|223.5|223.4|65188
1698923100000|2023-11-02 11:05:00|224.2|223.9|224|223.8|224.4|224.2|223.9|223.8|56204
1698923400000|2023-11-02 11:10:00|224.1|223.9|224.2|224|224.2|224.1|224|223.9|43383
1698923700000|2023-11-02 11:15:00|224.3|224.1|224.5|224.4|224.5|224.4|224.3|224.1|32406
1698924000000|2023-11-02 11:20:00|224.6|224.5|224.5|224.3|224.6|224.5|224.4|224.3|42937
1698924300000|2023-11-02 11:25:00|224.6|224.4|224.6|224.4|224.6|224.4|224.3|224.2|61662
1698924600000|2023-11-02 11:30:00|224.4|224.3|224.4|224.3|224.6|224.5|224.4|224.3|47118
1698924900000|2023-11-02 11:35:00|224.5|224.4|224.6|224.5|224.7|224.5|224.5|224.4|24216
1698925200000|2023-11-02 11:40:00|224.7|224.6|224.5|224.3|224.8|224.7|224.4|224.3|128428
1698925500000|2023-11-02 11:45:00|224.3|224.2|224.3|224.2|224.5|224.4|224.1|224|120866
1698925800000|2023-11-02 11:50:00|224.5|224.4|224.6|224.5|224.6|224.5|224.3|224.2|33892
1698926100000|2023-11-02 11:55:00|224.5|224.4|224.4|224.3|224.5|224.4|224.3|224.2|25550
1698926400000|2023-11-02 12:00:00|224.5|224.2|223.9|223.8|224.5|224.3|223.6|223.5|53401
1698926700000|2023-11-02 12:05:00|223.8|223.7|223.8|223.6|224|223.9|223.7|223.6|46112
1698927000000|2023-11-02 12:10:00|223.7|223.7|224.2|224.1|224.2|224.1|223.7|223.7|41184
1698927300000|2023-11-02 12:15:00|224.1|224|223.8|223.7|224.1|224.1|223.8|223.6|29932
1698927600000|2023-11-02 12:20:00|223.9|223.8|224|223.9|224|223.9|223.9|223.8|28815
1698927900000|2023-11-02 12:25:00|223.9|223.8|223.9|223.7|224.1|223.9|223.8|223.7|37255
1698928200000|2023-11-02 12:30:00|224|223.8|224|223.9|224.2|224|223.8|223.6|22460
1698928500000|2023-11-02 12:35:00|224.1|224|224.2|224.1|224.2|224.1|224|223.9|121132
1698928800000|2023-11-02 12:40:00|224.1|224|223.9|223.8|224.1|224|223.9|223.8|87455
1698929100000|2023-11-02 12:45:00|223.8|223.7|223.9|223.7|224.3|224.2|223.8|223.7|78587
1698929400000|2023-11-02 12:50:00|223.8|223.8|224.3|224.1|224.3|224.1|223.8|223.7|60909
1698929700000|2023-11-02 12:55:00|224.2|224|224|223.9|224.3|224.2|223.9|223.7|43987
1698930000000|2023-11-02 13:00:00|223.9|223.8|223.8|223.6|224.1|224|223.7|223.6|26719
1698930300000|2023-11-02 13:05:00|223.7|223.5|223.5|223.3|223.8|223.7|223.4|223.3|28476
1698930600000|2023-11-02 13:10:00|223.6|223.5|223.7|223.5|223.7|223.5|223.6|223.5|18855
1698930900000|2023-11-02 13:15:00|223.6|223.6|223.7|223.5|223.7|223.6|223.6|223.5|35034
1698931200000|2023-11-02 13:20:00|223.8|223.6|223.7|223.6|224.2|224|223.7|223.5|492470
1698931500000|2023-11-02 13:25:00|223.6|223.5|223.6|223.5|223.7|223.6|223.5|223.3|33265
1698931800000|2023-11-02 13:30:00|223.7|223.6|224.1|224|224.1|224|223.7|223.6|56289
1698932100000|2023-11-02 13:35:00|224.2|224.1|224.2|224.1|224.5|224.3|224.1|224|1452192
1698932400000|2023-11-02 13:40:00|224.3|224.2|224.3|224.1|224.3|224.2|224|223.9|81437
1698932700000|2023-11-02 13:45:00|224.2|224.2|224.3|224.2|224.3|224.2|224.1|224|53290
1698933000000|2023-11-02 13:50:00|224.4|224.3|225|224.8|225.2|225|224.4|224.3|101940
1698933300000|2023-11-02 13:55:00|225.4|225.2|224.9|224.8|225.4|225.3|224.9|224.8|52335
1698933600000|2023-11-02 14:00:00|224.8|224.7|225|224.9|225.1|225|224.7|224.6|66539
1698933900000|2023-11-02 14:05:00|224.9|224.8|224.5|224.4|225.1|225|224.5|224.4|39927
1698934200000|2023-11-02 14:10:00|224.6|224.5|223.9|223.7|224.6|224.5|223.7|223.6|118450
1698934500000|2023-11-02 14:15:00|224|223.8|224.5|224.3|224.5|224.4|224|223.8|32551
1698934800000|2023-11-02 14:20:00|224.6|224.4|224.5|224.4|224.6|224.5|224.4|224.3|44871
1698935100000|2023-11-02 14:25:00|224.6|224.5|224.5|224.4|224.6|224.5|224.5|224.4|37430
1698935400000|2023-11-02 14:30:00|224.4|224.3|224.8|224.6|224.9|224.7|224.4|224.3|139865
1698935700000|2023-11-02 14:35:00|224.9|224.7|224.7|224.6|225|224.9|224.7|224.5|46575
1698936000000|2023-11-02 14:40:00|224.6|224.5|224.4|224.2|224.6|224.5|224.1|223.9|635536
1698936300000|2023-11-02 14:45:00|224.5|224.4|224.4|224.3|224.5|224.4|224.2|224.1|73449
1698936600000|2023-11-02 14:50:00|224.3|224.2|224.4|224.3|224.4|224.3|224.2|224.1|66759
1698936900000|2023-11-02 14:55:00|224.5|224.4|224.5|224.4|224.5|224.4|224.4|224.3|43983
1698937200000|2023-11-02 15:00:00|224.4|224.3|224.1|224|224.5|224.4|224.1|224|51257
1698937500000|2023-11-02 15:05:00|224|223.9|224.1|224|224.1|224|224|223.9|73951
1698937800000|2023-11-02 15:10:00|223.9|223.8|223.7|223.6|224|223.9|223.7|223.6|25971
1698938100000|2023-11-02 15:15:00|223.6|223.5|223.6|223.5|223.6|223.5|223.3|223.1|85645
1698938400000|2023-11-02 15:20:00|223.8|223.7|223.4|223.3|223.8|223.7|223.3|223.2|40706
1698938700000|2023-11-02 15:25:00|223.5|223.4|223.4|223.3|223.5|223.4|223.3|223.2|91815
1698939000000|2023-11-02 15:30:00|223.3|223.2|223.8|223.7|224.2|224|223.3|223.2|82498
1698939300000|2023-11-02 15:35:00|223.9|223.8|223.7|223.6|224|223.8|223.7|223.6|34231
1698939600000|2023-11-02 15:40:00|223.9|223.8|223.9|223.8|224.1|224|223.8|223.6|66193
1698939900000|2023-11-02 15:45:00|224|223.9|223.9|223.8|224.1|223.9|223.9|223.8|39045
1698940200000|2023-11-02 15:50:00|224|223.9|224|223.8|224.1|223.9|223.9|223.8|39945
1698940500000|2023-11-02 15:55:00|223.9|223.7|223.6|223.5|223.9|223.7|223.6|223.5|377661
1698940800000|2023-11-02 16:00:00|223.5|223.4|223.4|223.3|223.6|223.5|223.3|223.2|41248
1698941100000|2023-11-02 16:05:00|223.5|223.4|222.7|222.6|223.5|223.4|222.7|222.6|61004
1698941400000|2023-11-02 16:10:00|222.8|222.7|222.9|222.8|223.1|223|222.7|222.6|53930
1698941700000|2023-11-02 16:15:00|223|222.9|223.1|223|223.2|223.1|222.9|222.8|38332
1698942000000|2023-11-02 16:20:00|223.2|223.1|223.3|223.1|223.4|223.3|223.2|223|67737
1698942300000|2023-11-02 16:25:00|223.2|223.2|223.3|223.1|223.4|223.3|223.2|223.1|94349
1698998400000|2023-11-03 08:00:00|225|224.8|224.1|223.8|225.1|224.9|224|223.7|140708
1698998700000|2023-11-03 08:05:00|223.4|223.2|223.8|223.5|224.2|224|223.1|222.9|29879
1698999000000|2023-11-03 08:10:00|223.3|223|223.3|223|223.5|223.4|223.2|222.9|52807
1698999300000|2023-11-03 08:15:00|223.2|223.1|222.6|222.4|223.3|223.2|222.6|222.4|17513
1698999600000|2023-11-03 08:20:00|222.7|222.5|223.7|223.5|223.7|223.6|222.7|222.5|137744
1698999900000|2023-11-03 08:25:00|223.5|223.3|223.3|223.2|223.6|223.4|223.2|223.1|24294
1699000200000|2023-11-03 08:30:00|223.2|223|223.6|223.4|223.6|223.5|223.1|222.9|63800
1699000500000|2023-11-03 08:35:00|223.5|223.2|223.4|223.2|223.5|223.3|223.1|223|48817
1699000800000|2023-11-03 08:40:00|223.2|223.1|223.3|223.2|223.4|223.3|223.1|223|67128
1699001100000|2023-11-03 08:45:00|223.1|223.1|222.7|222.6|223.1|223.2|222.7|222.6|21279
1699001400000|2023-11-03 08:50:00|222.6|222.5|223.1|222.8|223.1|222.9|222.6|222.5|56855
1699001700000|2023-11-03 08:55:00|223|222.9|222.8|222.6|223|222.9|222.8|222.6|91139
1699002000000|2023-11-03 09:00:00|222.9|222.7|222.3|222.2|222.9|222.7|222.2|222|99782
1699002300000|2023-11-03 09:05:00|222.2|222.1|221.7|221.5|222.3|222.2|221.7|221.5|52914
1699002600000|2023-11-03 09:10:00|221.8|221.6|222.4|222.2|222.4|222.2|221.7|221.6|26759
1699002900000|2023-11-03 09:15:00|222.3|222.1|222.9|222.7|222.9|222.8|222.2|222.1|70972
1699003200000|2023-11-03 09:20:00|222.8|222.6|222.6|222.5|222.9|222.8|222.6|222.5|23965
1699003500000|2023-11-03 09:25:00|222.5|222.4|222.5|222.4|222.6|222.5|222.5|222.4|22807
1699003800000|2023-11-03 09:30:00|222.4|222.3|222.1|222|222.4|222.3|222.1|222|17245
1699004100000|2023-11-03 09:35:00|222|221.9|222|221.9|222.4|222.2|222|221.9|50654
1699004400000|2023-11-03 09:40:00|222.1|222|222.5|222.4|222.5|222.4|222.1|222|56699
1699004700000|2023-11-03 09:45:00|222.4|222.3|222.6|222.5|222.6|222.5|222.2|222.1|10836
1699005000000|2023-11-03 09:50:00|222.5|222.4|222.4|222.3|222.6|222.5|222.4|222.3|7148
1699005300000|2023-11-03 09:55:00|222.5|222.4|222.7|222.6|222.7|222.6|222.2|222.1|24902
1699005600000|2023-11-03 10:00:00|222.6|222.5|222.5|222.3|222.7|222.6|222.4|222.3|62353
1699005900000|2023-11-03 10:05:00|222.4|222.4|222.4|222.3|222.7|222.6|222.4|222.3|29751
1699006200000|2023-11-03 10:10:00|222.3|222.2|222.2|222.1|222.4|222.3|222.2|222.1|121145
1699006500000|2023-11-03 10:15:00|222.1|222|221.9|221.8|222.1|222|221.8|221.6|27434
1699006800000|2023-11-03 10:20:00|221.8|221.7|222|221.9|222.1|222|221.8|221.7|46282
1699007100000|2023-11-03 10:25:00|221.9|221.8|221.8|221.7|222|221.9|221.7|221.6|30905
1699007400000|2023-11-03 10:30:00|221.9|221.6|221.9|221.8|221.9|221.8|221.7|221.6|50219
1699007700000|2023-11-03 10:35:00|221.8|221.7|221.9|221.7|221.9|221.8|221.7|221.6|923948
1699008000000|2023-11-03 10:40:00|222.1|221.9|222.1|222|222.2|222|221.9|221.8|21472
1699008300000|2023-11-03 10:45:00|222|221.9|222.1|221.9|222.2|222.1|222|221.9|16688
1699008600000|2023-11-03 10:50:00|222|222|222.1|221.9|222.2|222.1|222|221.8|29465
1699008900000|2023-11-03 10:55:00|221.9|221.8|222|221.9|222.1|221.9|221.9|221.8|9330
1699009200000|2023-11-03 11:00:00|222.1|222|222.3|222.1|222.3|222.1|222|221.9|14954
1699009500000|2023-11-03 11:05:00|222.2|222|222.2|222|222.3|222.2|222.1|222|18803
1699009800000|2023-11-03 11:10:00|222.1|222.1|222.2|222|222.3|222.1|222.1|221.9|11202
1699010100000|2023-11-03 11:15:00|222|221.9|222.2|222.1|222.2|222.1|221.9|221.8|663818
1699010400000|2023-11-03 11:20:00|222.3|222.2|222.4|222.2|222.4|222.2|222.2|222.1|10713
1699010700000|2023-11-03 11:25:00|222.3|222.3|222.2|222.1|222.3|222.3|222.2|222.1|14454
1699011000000|2023-11-03 11:30:00|222.1|222|222.2|222|222.2|222.1|222|221.9|13567
1699011300000|2023-11-03 11:35:00|222.3|222.1|222.4|222.3|222.4|222.3|222.3|222|4218
1699011600000|2023-11-03 11:40:00|222.3|222.2|222.5|222.3|222.5|222.3|222.3|222.2|5047
1699011900000|2023-11-03 11:45:00|222.4|222.4|222.8|222.6|222.8|222.6|222.4|222.3|13755
1699012200000|2023-11-03 11:50:00|222.7|222.7|222.9|222.8|222.9|222.8|222.7|222.6|14322
1699012500000|2023-11-03 11:55:00|223|222.6|222.5|222.4|223|222.6|222.5|222.4|6652
1699012800000|2023-11-03 12:00:00|222.4|222.3|222|221.8|222.6|222.4|222|221.8|30054
1699013100000|2023-11-03 12:05:00|221.9|221.9|221.9|221.7|221.9|221.9|221.7|221.6|31699
1699013400000|2023-11-03 12:10:00|221.8||221.9||221.9||221.8||9711
1699013700000|2023-11-03 12:15:00|221.8|221.8|221.7|221.5|222|221.8|221.6|221.5|14183
1699014000000|2023-11-03 12:20:00|221.6|221.4|221.8|221.7|221.8|221.7|221.4|221.2|62166
1699014300000|2023-11-03 12:25:00|222.4|221.6|222.3|222.1|222.5|222.4|222.2|221.6|44773
1699014600000|2023-11-03 12:30:00|222.5|222.2|222.9|222.7|223.3|222.9|222.5|222.2|43662
1699014900000|2023-11-03 12:35:00|222.8|222.8|222.7|222.6|223.1|223|222.7|222.5|51011
1699015200000|2023-11-03 12:40:00|222.6|222.5|222.6|222.5|222.7|222.6|222.5|222.3|28337
1699015500000|2023-11-03 12:45:00|222.7|222.6|223.3|223.2|223.5|223.4|222.6|222.5|37942
1699015800000|2023-11-03 12:50:00|223.2|223.1|222.6|222.5|223.2|223.1|222.6|222.5|36795
1699016100000|2023-11-03 12:55:00|222.7|222.6|222.6|222.5|222.7|222.6|222.6|222.4|13904
1699016400000|2023-11-03 13:00:00|222.5|222.4|222.9|222.8|223.2|223.1|222.5|222.4|22373
1699016700000|2023-11-03 13:05:00|222.8|222.7|223|222.9|223.1|223|222.8|222.7|30536
1699017000000|2023-11-03 13:10:00|222.9|222.8|223.2|223.1|223.2|223.1|222.8|222.7|31158
1699017300000|2023-11-03 13:15:00|223.1|223|223.5|223.4|223.6|223.4|223.1|223|45091
1699017600000|2023-11-03 13:20:00|223.6|223.5|223.8|223.6|224|223.8|223|222.9|48138
1699017900000|2023-11-03 13:25:00|223.6|223.4|223.1|223|223.6|223.4|223.1|223|103549
1699018200000|2023-11-03 13:30:00|223.2|223.1|222.7|222.5|223.2|223.1|222.6|222.5|257780
1699018500000|2023-11-03 13:35:00|222.6|222.6|223.1|222.9|223.1|222.9|222.6|222.5|26672
1699018800000|2023-11-03 13:40:00|223.2|223|223.5|223.3|223.5|223.4|223.1|222.9|34619
1699019100000|2023-11-03 13:45:00|223.4|223.2|223.5|223.3|223.8|223.7|223.2|223.1|72606
1699019400000|2023-11-03 13:50:00|223.4|223.5|223.3|223.2|223.8|223.6|223.3|223.2|21775
1699019700000|2023-11-03 13:55:00|223.4|223.3|223.5|223.3|223.5|223.4|223.2|223.1|68819
1699020000000|2023-11-03 14:00:00|223.6|223.4|223.6|223.4|223.8|223.6|223.3|223.2|42083
1699020300000|2023-11-03 14:05:00|223.7|223.5|223.3|223.2|223.7|223.5|223.3|223.2|72689
1699020600000|2023-11-03 14:10:00|223.4|223.4|222.9|222.8|223.5|223.4|222.9|222.8|68725
1699020900000|2023-11-03 14:15:00|222.8|222.7|222.2|222|222.8|222.7|222.1|222|71658
1699021200000|2023-11-03 14:20:00|222.1|221.9|221.8|221.6|222.1|222|221.7|221.6|62745
1699021500000|2023-11-03 14:25:00|221.7|221.7|221.8|221.7|221.8|221.7|221.4|221.3|42131
1699021800000|2023-11-03 14:30:00|221.7|221.6|221.2|221.1|221.8|221.7|221.1|221|28594
1699022100000|2023-11-03 14:35:00|221.4|221.3|221.2|221|221.6|221.5|221.1|221|78084
1699022400000|2023-11-03 14:40:00|221.1|220.9|220.6|220.4|221.1|220.9|220.6|220.4|44129
1699022700000|2023-11-03 14:45:00|220.5|220.5|220.8|220.7|220.8|220.7|220.5|220.5|783687
1699023000000|2023-11-03 14:50:00|220.7|220.6|220.6|220.4|221|220.9|220.4|220.3|46588
1699023300000|2023-11-03 14:55:00|220.7|220.5|221.3|221.1|221.5|221.3|220.7|220.5|1629412
1699023600000|2023-11-03 15:00:00|221.2|221|220.7|220.6|221.2|221|220.7|220.5|72249
1699023900000|2023-11-03 15:05:00|220.8|220.7|221|220.9|221.1|221|220.8|220.7|64779
1699024200000|2023-11-03 15:10:00|221.1|220.8|221.3|221.1|221.3|221.1|221|220.8|34144
1699024500000|2023-11-03 15:15:00|221.1|221|221.4|221.3|221.4|221.3|221.1|221|47733
1699024800000|2023-11-03 15:20:00|221.3|221.2|221.3|221.2|221.5|221.4|221.3|221.2|19097
1699025100000|2023-11-03 15:25:00|221.2|221.1|221|220.8|221.3|221.2|220.9|220.8|40514
1699025400000|2023-11-03 15:30:00|220.9|220.9|221.1|221|221.2|221.1|220.8|220.7|20274
1699025700000|2023-11-03 15:35:00|221|220.9|220.7|220.6|221|220.9|220.6|220.5|38826
1699026000000|2023-11-03 15:40:00|220.6|220.5|220.7|220.6|220.7|220.6|220.6|220.5|33814
1699026300000|2023-11-03 15:45:00|220.6|220.5|220.6|220.4|220.7|220.5|220.5|220.4|23428
1699026600000|2023-11-03 15:50:00|220.5|220.5|220.5|220.4|220.7|220.6|220.5|220.4|21907
1699026900000|2023-11-03 15:55:00|220.4|220.3|220.5|220.4|220.6|220.4|220.3|220.2|57489
1699027200000|2023-11-03 16:00:00|220.4|220.3|220.3|220.2|220.4|220.3|220.3|220.2|62626
1699027500000|2023-11-03 16:05:00|220.4|220.3|220.4|220.3|220.4|220.3|220.3|220.3|53400
1699027800000|2023-11-03 16:10:00|220.3|220.2|220.4|220.2|220.4|220.2|220.1|220|68305
1699028100000|2023-11-03 16:15:00|220.3|220.1|220.4|220.3|220.5|220.4|220.2|220.1|143575
1699028400000|2023-11-03 16:20:00|220.5|220.2|220.5|220.3|220.5|220.4|220.4|220.2|107361
1699028700000|2023-11-03 16:25:00|220.4|220.2|220.2|220|220.5|220.3|220.2|220|222975
1699257600000|2023-11-06 08:00:00|220.9|220.6|223.5|223.2|223.6|223.3|220.9|220.6|111661
1699257900000|2023-11-06 08:05:00|223.3|223|223.7|223.4|223.7|223.5|223.1|222.8|45771
1699258200000|2023-11-06 08:10:00|223.6|223.3|223.3|223.1|223.6|223.3|222.9|222.7|20311
1699258500000|2023-11-06 08:15:00|223.4|223.2|223.5|223.3|223.7|223.5|223.2|223|32932
1699258800000|2023-11-06 08:20:00|223.4|223.4|223.6|223.5|223.7|223.5|223.3|223.2|60881
1699259100000|2023-11-06 08:25:00|223.4|223.4|223.2|223|223.6|223.5|223.1|223|42873
1699259400000|2023-11-06 08:30:00|223.3|223.2|223.5|223.3|223.7|223.6|223.1|223|23426
1699259700000|2023-11-06 08:35:00|223.6|223.4|223.5|223.3|223.6|223.5|223.3|223.2|15700
1699260000000|2023-11-06 08:40:00|223.4|223.1|223.4|223.3|223.6|223.5|223.3|223.1|27884
1699260300000|2023-11-06 08:45:00|223.3|223.2|224.3|224.1|224.3|224.1|223.2|223.1|39183
1699260600000|2023-11-06 08:50:00|224.1|223.9|224.2|224.1|224.6|224.4|223.9|223.8|29191
1699260900000|2023-11-06 08:55:00|224.1|224|224.2|224.1|224.4|224.2|224|223.9|32312
1699261200000|2023-11-06 09:00:00|224.1|224|224|223.9|224.3|224.1|224|223.8|30742
1699261500000|2023-11-06 09:05:00|224.1|223.8|224.2|224.1|224.3|224.2|224|223.8|46202
1699261800000|2023-11-06 09:10:00|224.3|224.2|224.7|224.5|224.7|224.5|224.2|224.1|43290
1699262100000|2023-11-06 09:15:00|224.6|224.4|224.3|224.1|224.7|224.6|224.3|224.1|48916
1699262400000|2023-11-06 09:20:00|224.4|224.2|224|223.8|224.5|224.3|223.9|223.8|97820
1699262700000|2023-11-06 09:25:00|224.1|223.9|223.9|223.8|224.1|224|223.9|223.8|49218
1699263000000|2023-11-06 09:30:00|223.8|223.7|223.9|223.8|224|223.8|223.7|223.6|63392
1699263300000|2023-11-06 09:35:00|224|223.9|224.5|224.3|224.7|224.5|224|223.9|77561
1699263600000|2023-11-06 09:40:00|224.4|224.2|224.9|224.7|225|224.8|224.2|224.1|186007
1699263900000|2023-11-06 09:45:00|224.8|224.6|224.7|224.6|225|224.8|224.7|224.6|24665
1699264200000|2023-11-06 09:50:00|224.8|224.7|225.4|225.3|225.5|225.4|224.8|224.7|112928
1699264500000|2023-11-06 09:55:00|225.2|225|224.9|224.7|225.2|225|224.7|224.5|64427
1699264800000|2023-11-06 10:00:00|224.7|224.5|224.8|224.6|224.8|224.6|224.6|224.5|112345
1699265100000|2023-11-06 10:05:00|224.7|224.5|225.2|225.1|225.3|225.2|224.7|224.5|73461
1699265400000|2023-11-06 10:10:00|225.3|225.2|225.1|225|225.5|225.3|225.1|225|71250
1699265700000|2023-11-06 10:15:00|224.9|224.9|224.4|224.3|224.9|224.9|224.4|224.3|42874
1699266000000|2023-11-06 10:20:00|224.5|224.2|224.5|224.3|224.6|224.4|224.4|224.2|38410
1699266300000|2023-11-06 10:25:00|224.4|224.4|224.5|224.3|224.5|224.4|224.4|224.3|23848
1699266600000|2023-11-06 10:30:00|224.4|224.2|224.5|224.3|224.5|224.4|224.4|224.2|33085
1699266900000|2023-11-06 10:35:00|224.4|224.2|224.5|224.4|224.5|224.4|224.4|224.2|42346
1699267200000|2023-11-06 10:40:00|224.6|224.3|224.4|224.3|224.6|224.5|224.4|224.3|29277
1699267500000|2023-11-06 10:45:00|224.6|224.5|224.7|224.6|224.7|224.6|224.6|224.5|30461
1699267800000|2023-11-06 10:50:00|224.8|224.7|225.2|225|225.2|225|224.8|224.7|53618
1699268100000|2023-11-06 10:55:00|225.1|224.9|225.2|225|225.2|225.1|224.8|224.7|48536
1699268400000|2023-11-06 11:00:00|225.1|224.9|225|224.8|225.1|225|224.9|224.8|40208
1699268700000|2023-11-06 11:05:00|225.1|224.9|224.7|224.6|225.1|225|224.7|224.6|43803
1699269000000|2023-11-06 11:10:00|224.8|224.4|224.4|224.2|224.8|224.4|224.4|224.2|47719
1699269300000|2023-11-06 11:15:00|224.3|224.3|224.5|224.3|224.6|224.4|224.3|224.3|11972
1699269600000|2023-11-06 11:20:00|224.4|224.2|224.4|224.3|224.4|224.3|224.3|224.1|20412
1699269900000|2023-11-06 11:25:00|224.3|224.2|224.3|224.2|224.4|224.3|224.3|224.2|39764
1699270200000|2023-11-06 11:30:00|224.4|224.1|224.3|224.2|224.4|224.3|224.1|223.9|45064
1699270500000|2023-11-06 11:35:00|224.2|224.1|224.5|224.4|224.5|224.4|224.2|224.1|53984
1699270800000|2023-11-06 11:40:00|224.9|224.8|224.9|224.8|225|224.9|224.8|224.7|27548
1699271100000|2023-11-06 11:45:00|225|224.9|224.9|224.8|225|224.9|224.9|224.8|10117
1699271400000|2023-11-06 11:50:00|224.8|224.7|224.9|224.8|224.9|224.8|224.7|224.6|35961
1699271700000|2023-11-06 11:55:00|225|224.9|225|224.8|225|224.9|224.9|224.8|25299
1699272000000|2023-11-06 12:00:00|224.9|224.7|225|224.9|225.1|225|224.7|224.6|36055
1699272300000|2023-11-06 12:05:00|224.9|224.8|224.7|224.6|224.9|224.8|224.7|224.6|21821
1699272600000|2023-11-06 12:10:00|224.8|224.7|224.7|224.5|224.8|224.7|224.7|224.5|36697
1699272900000|2023-11-06 12:15:00|224.6|224.4|224.3|224.2|224.6|224.4|224.3|224.2|21135
1699273200000|2023-11-06 12:20:00|224.4|224.3|224.6|224.4|224.6|224.4|224.3|224.2|24222
1699273500000|2023-11-06 12:25:00|224.7|224.5|224.8|224.7|224.8|224.7|224.5|224.4|18689
1699273800000|2023-11-06 12:30:00|224.7|224.6|224.8|224.7|224.8|224.7|224.7|224.5|37045
1699274100000|2023-11-06 12:35:00|225|224.6|225.4|225.3|225.4|225.3|225|224.6|21498
1699274400000|2023-11-06 12:40:00|225.5|225.4|225.6|225.5|225.8|225.7|225.4|225.3|74115
1699274700000|2023-11-06 12:45:00|225.5|225.4|225.6|225.5|225.7|225.6|225.4|225.3|39050
1699275000000|2023-11-06 12:50:00|225.7|225.6|225.7|225.6|225.9|225.7|225.7|225.5|17755
1699275300000|2023-11-06 12:55:00|225.6|225.5|226|225.8|226|225.9|225.6|225.5|36065
1699275600000|2023-11-06 13:00:00|225.9|225.9|225.7|225.6|225.9|225.9|225.7|225.5|62776
1699275900000|2023-11-06 13:05:00|225.8|225.7|225.4|225.3|225.8|225.7|225.2|225|56321
1699276200000|2023-11-06 13:10:00|225.5|225.4|225.6|225.4|225.7|225.6|225.4|225.3|49366
1699276500000|2023-11-06 13:15:00|225.5|225.3|225.4|225.3|225.5|225.3|225.3|225.2|26750
1699276800000|2023-11-06 13:20:00|225.5|225.4|225.4|225.3|225.5|225.4|225.4|225.3|32766
1699277100000|2023-11-06 13:25:00|225.3|225.2|225.5|225.4|225.5|225.4|225.3|225.2|52354
1699277400000|2023-11-06 13:30:00|225.4|225.3|225.2|225.1|225.5|225.3|225.2|225.1|20808
1699277700000|2023-11-06 13:35:00|225.1|225|225|224.9|225.2|225.1|225|224.9|130682
1699278000000|2023-11-06 13:40:00|224.9|224.8|225.1|224.9|225.2|225|224.9|224.8|74531
1699278300000|2023-11-06 13:45:00|224.9|224.8|225|224.9|225.3|225.2|224.9|224.7|33015
1699278600000|2023-11-06 13:50:00|224.9|224.8|225.4|225.3|225.4|225.3|224.9|224.8|21486
1699278900000|2023-11-06 13:55:00|225.3|225.2|225.5|225.3|225.6|225.5|225.3|225.2|8117427
1699279200000|2023-11-06 14:00:00|225.4|225.4|225.5|225.3|225.5|225.4|225.4|225.3|17750
1699279500000|2023-11-06 14:05:00|225.4|225.2|225.5|225.4|225.6|225.4|225.3|225.1|23253
1699279800000|2023-11-06 14:10:00|225.4|225.3|225.6|225.5|225.6|225.5|225.4|225.3|20380
1699280100000|2023-11-06 14:15:00|225.5|225.4|225.5|225.4|225.5|225.4|225.4|225.3|72471
1699280400000|2023-11-06 14:20:00|225.6|225.5|225.9|225.7|225.9|225.7|225.6|225.5|27712
1699280700000|2023-11-06 14:25:00|225.8|225.6|225.7|225.5|225.8|225.7|225.6|225.5|23653
1699281000000|2023-11-06 14:30:00|225.6|225.4|225.7|225.6|225.7|225.6|225.4|225.3|133959
1699281300000|2023-11-06 14:35:00|225.6|225.5|225.4|225.3|225.7|225.6|225.4|225.3|59702
1699281600000|2023-11-06 14:40:00|225.5|225.4|225|224.8|225.5|225.4|224.9|224.8|39957
1699281900000|2023-11-06 14:45:00|224.9|224.7|224.6|224.5|225|224.8|224.5|224.4|70205
1699282200000|2023-11-06 14:50:00|224.5|224.4|224.4|224.3|224.6|224.5|224.1|224|77599
1699282500000|2023-11-06 14:55:00|224.3|224.2|224.3|224.2|224.4|224.3|224.1|224|41702
1699282800000|2023-11-06 15:00:00|224.2|224.1|224.2|224.1|224.6|224.5|224.2|224.1|57472
1699283100000|2023-11-06 15:05:00|224.3|224.2|224.3|224.2|224.4|224.2|224.2|224|56690
1699283400000|2023-11-06 15:10:00|224.2|224.1|223.8|223.7|224.2|224.1|223.7|223.6|34686
1699283700000|2023-11-06 15:15:00|223.9|223.6|223.8|223.7|224.1|224|223.8|223.6|36871
1699284000000|2023-11-06 15:20:00|223.9|223.8|224.1|224|224.1|224|223.9|223.8|21171
1699284300000|2023-11-06 15:25:00|224|223.9|224.1|224|224.1|224|224|223.9|27741
1699284600000|2023-11-06 15:30:00|224|223.9|224.1|224|224.1|224|224|223.9|19557
1699284900000|2023-11-06 15:35:00|224.2|224.1|224.5|224.4|224.5|224.4|224.2|224|53474
1699285200000|2023-11-06 15:40:00|224.6|224.5|224.6|224.5|224.6|224.5|224.4|224.3|27152
1699285500000|2023-11-06 15:45:00|224.5|224.4|224.4|224.3|224.6|224.5|224.4|224.3|17289
1699285800000|2023-11-06 15:50:00|224.3|224.2|224.6|224.5|224.7|224.6|224.3|224.2|5466
1699286100000|2023-11-06 15:55:00|224.5|224.4|224.5|224.4|224.6|224.5|224.3|224.2|6568
1699286400000|2023-11-06 16:00:00|224.4|224.3|224.2|224.1|224.4|224.3|224.1|224|11579
1699286700000|2023-11-06 16:05:00|224.3|224.2|224.3|224.1|224.3|224.2|224.3|224.1|26596
1699287000000|2023-11-06 16:10:00|224.4|224.2|224.2|224.1|224.4|224.2|224.2|224|48388
1699287300000|2023-11-06 16:15:00|224.3|224.2|224.4|224.3|224.4|224.3|224.2|224.1|67525
1699287600000|2023-11-06 16:20:00|224.5|224.4|224.4|224.3|224.5|224.4|224.3|224.2|59909
1699287900000|2023-11-06 16:25:00|224.3|224.2|224.3|224.2|224.5|224.4|224.3|224.2|82128
1699344000000|2023-11-07 08:00:00|224.6|224.2|224.1|223.8|224.6|224.4|224|223.5|108773
1699344300000|2023-11-07 08:05:00|224.3|224.2|224.3|224.1|225|224.8|224.3|224.1|41897
1699344600000|2023-11-07 08:10:00|224.2|223.9|224|223.8|224.3|224.2|223.8|223.5|22504
1699344900000|2023-11-07 08:15:00|224.3|223.9|224.3|224.1|224.6|224.4|223.8|223.5|42522
1699345200000|2023-11-07 08:20:00|224.2|224.2|224.7|224.6|224.8|224.7|224.2|224.2|43889
1699345500000|2023-11-07 08:25:00|224.6|224.5|224.4|224.2|225.1|224.9|224.4|224.2|63488
1699345800000|2023-11-07 08:30:00|224.3|224.1|225.1|225|225.1|225|224.2|224|88034
1699346100000|2023-11-07 08:35:00|225|224.9|224.9|224.7|225.3|225.1|224.6|224.4|190405
1699346400000|2023-11-07 08:40:00|224.8|224.9|224.8|224.6|225.2|225.1|224.7|224.6|30536
1699346700000|2023-11-07 08:45:00|224.9|224.7|224.8|224.7|224.9|224.7|224.5|224.4|23870
1699347000000|2023-11-07 08:50:00|224.7|224.6|224.4|224.3|225.1|225|224.4|224.3|25257
1699347300000|2023-11-07 08:55:00|224.3|224.2|224.8|224.7|224.8|224.7|224.3|224.2|28446
1699347600000|2023-11-07 09:00:00|224.9|224.8|225|224.9|225.1|225|224.8|224.7|43136
1699347900000|2023-11-07 09:05:00|224.9|224.8|224.6|224.5|225|224.9|224.5|224.4|47730
1699348200000|2023-11-07 09:10:00|224.7|224.4|224.5|224.4|224.7|224.6|224.3|224.1|23498
1699348500000|2023-11-07 09:15:00|224.4|224.3|224.4|224.3|224.5|224.4|224.4|224.3|24322
1699348800000|2023-11-07 09:20:00|224.2|224.2|224.3|224.2|224.4|224.3|224.2|224|48252
1699349100000|2023-11-07 09:25:00|224.2|224.1|224.6|224.5|224.6|224.5|224.2|224.1|32639
1699349400000|2023-11-07 09:30:00|224.4|224.2|224.7|224.6|224.9|224.8|224.4|224.2|81362
1699349700000|2023-11-07 09:35:00|224.5|224.5|224.5|224.4|224.6|224.5|224.4|224.3|43324
1699350000000|2023-11-07 09:40:00|224.6|224.5|224.7|224.6|224.8|224.7|224.6|224.5|27866
1699350300000|2023-11-07 09:45:00|224.6|224.5|225|224.9|225|224.9|224.6|224.5|45586
1699350600000|2023-11-07 09:50:00|225.2|225|225.5|225.4|225.6|225.5|225.1|225|33845
1699350900000|2023-11-07 09:55:00|225.4|225.3|225.3|225.2|225.5|225.3|225.3|225.2|29716
1699351200000|2023-11-07 10:00:00|225.2|225.1|225.9|225.7|225.9|225.8|225.2|225.1|57818
1699351500000|2023-11-07 10:05:00|226|225.8|226.4|226.3|226.5|226.3|226|225.8|104672
1699351800000|2023-11-07 10:10:00|226.5|226.4|226.6|226.5|226.6|226.5|226.2|226.1|70391
1699352100000|2023-11-07 10:15:00|226.5|226.4|226.3|226.2|226.5|226.4|226.3|226.2|50458
1699352400000|2023-11-07 10:20:00|226.2|226.1|226.7|226.6|226.7|226.6|226.2|226.1|31670
1699352700000|2023-11-07 10:25:00|226.6|226.5|226.7|226.6|226.8|226.7|226.6|226.5|65766
1699353000000|2023-11-07 10:30:00|226.8|226.7|226.9|226.8|227.1|227|226.8|226.7|71362
1699353300000|2023-11-07 10:35:00|226.7|226.6|227.1|226.9|227.1|227|226.7|226.6|55805
1699353600000|2023-11-07 10:40:00|227|226.8|226.7|226.6|227.1|227|226.7|226.5|48213
1699353900000|2023-11-07 10:45:00|226.8|226.7|226.9|226.8|227|226.9|226.7|226.7|76059
1699354200000|2023-11-07 10:50:00|226.8|226.7|226.8|226.7|226.9|226.7|226.8|226.7|45473
1699354500000|2023-11-07 10:55:00|226.9|226.8|227.2|227|227.2|227|226.9|226.8|29023
1699354800000|2023-11-07 11:00:00|227.1|226.9|226.4|226.3|227.1|226.9|226.4|226.2|39629
1699355100000|2023-11-07 11:05:00|226.3|226.2|226|225.9|226.3|226.2|225.8|225.6|38826
1699355400000|2023-11-07 11:10:00|226.2|226|226|225.9|226.2|226|226|225.9|24379
1699355700000|2023-11-07 11:15:00|226.2|226|226.3|226.1|226.3|226.2|226.1|225.9|38571
1699356000000|2023-11-07 11:20:00|226.2|226.2|226.3|226.2|226.3|226.2|226.1|226|23708
1699356300000|2023-11-07 11:25:00|226.2|226.1|226.2|226.1|226.6|226.5|226.2|226|56773
1699356600000|2023-11-07 11:30:00|226.1|226|226.2|226.1|226.2|226.1|226|225.9|45713
1699356900000|2023-11-07 11:35:00|226|225.9|226.1|226|226.1|226|226|225.8|21379
1699357200000|2023-11-07 11:40:00|226|225.9|225.9|225.8|226|225.9|225.8|225.7|387435
1699357500000|2023-11-07 11:45:00|225.8|225.7|225.9|225.8|225.9|225.8|225.8|225.7|51844
1699357800000|2023-11-07 11:50:00|226|225.9|226.1|226|226.1|226|225.9|225.8|52860
1699358100000|2023-11-07 11:55:00|226|225.9|226|225.9|226|225.9|225.9|225.8|18607
1699358400000|2023-11-07 12:00:00|225.9|225.8|226|225.9|226.1|225.9|225.7|225.6|70743
1699358700000|2023-11-07 12:05:00|226.1|226|226|225.9|226.1|226|225.8|225.7|14726
1699359000000|2023-11-07 12:10:00|225.9|225.8|225.7|225.6|225.9|225.9|225.7|225.6|20640
1699359300000|2023-11-07 12:15:00|225.6|225.5|225.6|225.4|225.6|225.5|225.4|225.3|18759
1699359600000|2023-11-07 12:20:00|225.5|225.5|225.8|225.6|225.8|225.6|225.5|225.4|14857
1699359900000|2023-11-07 12:25:00|225.9|225.7|225.5|225.4|225.9|225.8|225.5|225.4|42696
1699360200000|2023-11-07 12:30:00|225.4|225.3|225.4|225.3|225.4|225.3|225.3|225.2|15683
1699360500000|2023-11-07 12:35:00|225.5|225.2|225.5|225.3|225.5|225.4|225.2|225.1|40642
1699360800000|2023-11-07 12:40:00|225.4|225.1|225.3|225.2|225.4|225.2|225.3|225.1|27878
1699361100000|2023-11-07 12:45:00|225.4|225.3|226|225.9|226|225.9|225.4|225.2|93229
1699361400000|2023-11-07 12:50:00|225.9|225.8|225.7|225.6|225.9|225.8|225.7|225.5|19831
1699361700000|2023-11-07 12:55:00|225.8|225.7|225.8|225.7|225.9|225.8|225.7|225.6|20251
1699362000000|2023-11-07 13:00:00|226|225.6|225.8|225.7|226.2|226.1|225.8|225.6|71041
1699362300000|2023-11-07 13:05:00|225.9|225.8|226|225.9|226|225.9|225.9|225.7|14562
1699362600000|2023-11-07 13:10:00|225.9|225.8|225.9|225.8|226|225.9|225.8|225.7|37851
1699362900000|2023-11-07 13:15:00|225.8|225.7|225.9|225.8|225.9|225.8|225.8|225.7|11765
1699363200000|2023-11-07 13:20:00|226|225.9|225.8|225.7|226|225.9|225.8|225.7|86620
1699363500000|2023-11-07 13:25:00|225.7|225.6|226|225.8|226|225.9|225.7|225.6|17651
1699363800000|2023-11-07 13:30:00|225.9|225.9|225.7|225.5|225.9|225.9|225.7|225.5|32093
1699364100000|2023-11-07 13:35:00|225.5|225.6|225.6|225.5|225.6|225.6|225.5|225.3|14747
1699364400000|2023-11-07 13:40:00|225.5|225.4|225.6|225.4|225.6|225.5|225.4|225.2|40440
1699364700000|2023-11-07 13:45:00|225.4|225.3|225|224.9|225.4|225.3|225|224.9|16167
1699365000000|2023-11-07 13:50:00|225.1|225|225.2|225.1|225.2|225.1|225|224.9|24800
1699365300000|2023-11-07 13:55:00|225.3|225.2|225.6|225.4|225.6|225.5|225.2|225.1|29099
1699365600000|2023-11-07 14:00:00|225.4|225.3|225.2|225.1|225.5|225.3|225.2|225.1|17450
1699365900000|2023-11-07 14:05:00|225.3|225.2|225.3|225.2|225.4|225.3|225.2|225.1|57799
1699366200000|2023-11-07 14:10:00|225.4|225.3|225.4|225.3|225.4|225.3|225.3|225.2|28305
1699366500000|2023-11-07 14:15:00|225.6|225.4|225.5|225.4|225.6|225.5|225.5|225.4|9510
1699366800000|2023-11-07 14:20:00|225.7|225.5|225.8|225.7|225.9|225.8|225.6|225.5|60186
1699367100000|2023-11-07 14:25:00|225.7|225.6|225.7|225.6|225.8|225.7|225.7|225.6|16514
1699367400000|2023-11-07 14:30:00|225.8|225.5|225.8|225.7|225.8|225.7|225.5|225.4|37835
1699367700000|2023-11-07 14:35:00|225.7|225.6|225.5|225.4|225.7|225.6|225.2|225.1|40928
1699368000000|2023-11-07 14:40:00|225.6|225.5|225.3|225.2|225.6|225.5|225.2|225.1|34762
1699368300000|2023-11-07 14:45:00|225.2|225.1|225.1|224.9|225.3|225.2|224.9|224.7|19995
1699368600000|2023-11-07 14:50:00|225|225|225.6|225.5|225.6|225.5|225|225|848308
1699368900000|2023-11-07 14:55:00|225.7|225.4|225.5|225.4|225.7|225.5|225.4|225.3|44631
1699369200000|2023-11-07 15:00:00|225.6|225.5|225|224.9|225.6|225.5|225|224.9|64001
1699369500000|2023-11-07 15:05:00|225.1|225|225|224.9|225.1|225|224.8|224.7|78140
1699369800000|2023-11-07 15:10:00|225.1|225|225|224.9|225.1|225|224.9|224.8|36677
1699370100000|2023-11-07 15:15:00|224.9|224.8|225.3|225.1|225.3|225.2|224.9|224.8|43024
1699370400000|2023-11-07 15:20:00|225.2|225|225.3|225.2|225.3|225.2|225.1|225|34785
1699370700000|2023-11-07 15:25:00|225.2|225.1|225.3|225.2|225.4|225.3|225.2|225.1|39195
1699371000000|2023-11-07 15:30:00|225.2|225.1|225.2|225.1|225.2|225.1|225.1|225|20943
1699371300000|2023-11-07 15:35:00|225.3|225.2|225.4|225.3|225.5|225.4|225.3|225.2|18491
1699371600000|2023-11-07 15:40:00|225.6|225.5|225.8|225.7|225.9|225.8|225.6|225.5|39920
1699371900000|2023-11-07 15:45:00|225.7|225.6|226.1|226|226.2|226.1|225.7|225.6|46368
1699372200000|2023-11-07 15:50:00|226|225.9|226.2|226.1|226.2|226.1|226|225.9|46747
1699372500000|2023-11-07 15:55:00|226.1|226|226.4|226.3|226.4|226.3|226|225.9|39262
1699372800000|2023-11-07 16:00:00|226.1|226|225.9|225.8|226.1|226|225.8|225.7|65350
1699373100000|2023-11-07 16:05:00|225.8|225.7|225.5|225.4|225.8|225.7|225.5|225.4|63339
1699373400000|2023-11-07 16:10:00|225.6|225.5|225.5|225.3|225.6|225.5|225.4|225.3|862874
1699373700000|2023-11-07 16:15:00|225.4|225.4|225.7|225.5|225.8|225.7|225.4|225.3|140917
1699374000000|2023-11-07 16:20:00|225.6|225.6|225.8|225.7|225.9|225.8|225.6|225.6|91452
1699374300000|2023-11-07 16:25:00|225.9|225.8|225.8|225.6|225.9|225.8|225.8|225.6|133893
1699430400000|2023-11-08 08:00:00|228.5|228|229.7|229.3|230.4|230.1|228.5|228|164988
1699430700000|2023-11-08 08:05:00|229.6|229.2|228.7|228.4|229.6|229.3|228.7|228.3|94672
1699431000000|2023-11-08 08:10:00|228.6|228.2|228.6|228.4|228.6|228.4|227.8|227.6|49344
1699431300000|2023-11-08 08:15:00|228.3|228.1|228.7|228.5|228.8|228.6|228|227.9|87395
1699431600000|2023-11-08 08:20:00|228.6|228.4|229.5|229.3|229.5|229.3|228.6|228.4|54217
1699431900000|2023-11-08 08:25:00|229.4|229.4|229.9|229.7|230.2|230.1|229.4|229.4|149536
1699432200000|2023-11-08 08:30:00|229.7|229.6|229.6|229.4|229.7|229.6|229.1|228.9|117916
1699432500000|2023-11-08 08:35:00|229.7|229.5|229.3|229.1|229.7|229.6|229.3|229.1|34714
1699432800000|2023-11-08 08:40:00|229.5|229.4|229.8|229.7|229.9|229.8|229.5|229.3|63527
1699433100000|2023-11-08 08:45:00|230|229.9|230.1|230|230.3|230.2|229.9|229.8|103157
1699433400000|2023-11-08 08:50:00|230|229.9|230.5|230.3|230.6|230.4|230|229.9|44867
1699433700000|2023-11-08 08:55:00|230.4|230.4|230.8|230.7|230.9|230.7|230.4|230.3|137437
1699434000000|2023-11-08 09:00:00|230.9|230.8|231|230.9|231.2|231.1|230.5|230.4|110835
1699434300000|2023-11-08 09:05:00|231.1|231|231|230.9|231.1|231|230.7|230.5|72243
1699434600000|2023-11-08 09:10:00|231.1|230.8|230.9|230.8|231.2|231.1|230.8|230.6|118818
1699434900000|2023-11-08 09:15:00|231|230.9|230.6|230.5|231|230.9|230.6|230.5|74603
1699435200000|2023-11-08 09:20:00|230.5|230.4|230.6|230.5|230.9|230.8|230.3|230.1|228454
1699435500000|2023-11-08 09:25:00|230.5|230.4|230.6|230.4|230.9|230.8|230.5|230.4|82860
1699435800000|2023-11-08 09:30:00|230.2|230|230|229.8|230.4|230.3|229.9|229.7|269952
1699436100000|2023-11-08 09:35:00|230.1|229.9|230.3|230.1|230.3|230.2|230|229.8|84708
1699436400000|2023-11-08 09:40:00|230.2|230|230.1|230|230.3|230|230|229.9|77679
1699436700000|2023-11-08 09:45:00|230|229.9|229.7|229.6|230.1|229.9|229.7|229.6|67267
1699437000000|2023-11-08 09:50:00|229.6|229.5|230.3|230.2|230.6|230.5|229.5|229.4|99557
1699437300000|2023-11-08 09:55:00|230.4|230.1|230.8|230.6|230.8|230.7|230.4|230.1|73665
1699437600000|2023-11-08 10:00:00|230.9|230.7|231.1|230.9|231.3|231.1|230.9|230.7|116908
1699437900000|2023-11-08 10:05:00|231.2|231|230.8|230.7|231.2|231.1|230.7|230.6|57449
1699438200000|2023-11-08 10:10:00|230.9|230.8|230.6|230.5|231|230.9|230.6|230.5|42198
1699438500000|2023-11-08 10:15:00|230.5|230.4|230.6|230.5|230.6|230.5|230.5|230.4|34595
1699438800000|2023-11-08 10:20:00|230.5|230.4|230.6|230.5|230.7|230.6|230.5|230.4|38940
1699439100000|2023-11-08 10:25:00|231|230.9|231.3|231.1|231.3|231.2|230.9|230.8|126671
1699439400000|2023-11-08 10:30:00|231.2|231.2|231.3|231.2|231.3|231.2|231|230.9|47420
1699439700000|2023-11-08 10:35:00|231.2|231.1|231.4|231.3|231.4|231.3|231.1|231|68401
1699440000000|2023-11-08 10:40:00|231.6|231.4|231.3|231.1|231.6|231.5|231.3|231.1|82004
1699440300000|2023-11-08 10:45:00|231.2|231|231.2|231.1|231.4|231.3|231.1|231|42027
1699440600000|2023-11-08 10:50:00|231.1|231|231.5|231.3|231.5|231.4|231|230.9|64170
1699440900000|2023-11-08 10:55:00|231.6|231.5|231.9|231.7|232.4|232.2|231.6|231.5|66456
1699441200000|2023-11-08 11:00:00|232|231.9|232.1|232|232.3|232.2|232|231.9|82347
1699441500000|2023-11-08 11:05:00|232.2|232.1|232.4|232.3|232.5|232.4|232.2|232.1|70373
1699441800000|2023-11-08 11:10:00|232.5|232.4|232.7|232.6|232.7|232.6|232.4|232.3|99839
1699442100000|2023-11-08 11:15:00|232.8|232.7|233.3|233.1|233.6|233.4|232.7|232.6|158410
1699442400000|2023-11-08 11:20:00|233.2|233|234.1|234|234.1|234|233.2|233|140185
1699442700000|2023-11-08 11:25:00|234.2|234.1|234.4|234.2|234.4|234.3|234.1|233.9|275963
1699443000000|2023-11-08 11:30:00|234.3|234.3|234.3|234.1|234.5|234.4|234.2|234|88386
1699443300000|2023-11-08 11:35:00|234|233.9|234.5|234.3|234.5|234.4|234|233.9|107024
1699443600000|2023-11-08 11:40:00|234.3|234.2|234.4|234.2|234.6|234.5|234.3|234.1|53169
1699443900000|2023-11-08 11:45:00|234.5|234.3|234.9|234.8|234.9|234.8|234.5|234.2|134405
1699444200000|2023-11-08 11:50:00|235.2|234.7|235|234.8|235.2|235.1|234.9|234.7|173227
1699444500000|2023-11-08 11:55:00|234.8|234.7|235|234.9|235|234.9|234.8|234.7|75280
1699444800000|2023-11-08 12:00:00|235.1|235|235.5|235.4|235.8|235.7|235|234.9|84849
1699445100000|2023-11-08 12:05:00|235.6|235.5|236.2|236|236.2|236|235.4|235.3|153089
1699445400000|2023-11-08 12:10:00|236.3|236.1|236.5|236.3|236.5|236.3|236|235.9|140350
1699445700000|2023-11-08 12:15:00|236.4|236.2|236.2|236|236.7|236.5|236.2|236|217250
1699446000000|2023-11-08 12:20:00|236.1|235.9|236.3|236|236.3|236.2|235.8|235.7|152300
1699446300000|2023-11-08 12:25:00|236.2|236.1|236.4|236.3|236.4|236.3|236|235.9|71401
1699446600000|2023-11-08 12:30:00|236.3|236.2|236.2|236.1|236.4|236.3|236.1|236|83104
1699446900000|2023-11-08 12:35:00|236.1|236|235.5|235.3|236.2|236.1|235.5|235.3|191072
1699447200000|2023-11-08 12:40:00|235.3|235.2|233.7|233.5|235.3|235.2|233.6|233.5|122420
1699447500000|2023-11-08 12:45:00|233.9|233.8|234|233.9|234.6|234.5|233.8|233.7|51589
1699447800000|2023-11-08 12:50:00|233.9|233.7|234.1|234|234.1|234|233.8|233.6|61680
1699448100000|2023-11-08 12:55:00|234.2|234.1|233.5|233.3|234.3|234.2|233.5|233.3|52252
1699448400000|2023-11-08 13:00:00|233.4|233.2|234.1|233.9|234.5|234.3|232.9|232.7|101061
1699448700000|2023-11-08 13:05:00|234|233.8|234.2|234.1|234.3|234.1|233.9|233.8|68404
1699449000000|2023-11-08 13:10:00|234.1|234|233.5|233.4|234.3|234.1|233.4|233.3|62378
1699449300000|2023-11-08 13:15:00|233.6|233.5|233|232.9|233.8|233.6|233|232.9|43655
1699449600000|2023-11-08 13:20:00|233.2|233.1|232.9|232.8|233.5|233.3|232.9|232.7|41448
1699449900000|2023-11-08 13:25:00|232.8|232.7|232.9|232.7|233.1|233|232.8|232.7|52747
1699450200000|2023-11-08 13:30:00|233|232.8|233|232.9|233.4|233.3|232.9|232.8|123553
1699450500000|2023-11-08 13:35:00|233.3|233.1|232.6|232.5|233.3|233.1|232.4|232.3|80213
1699450800000|2023-11-08 13:40:00|232.5|232.3|232.2|232.1|232.5|232.4|231.8|231.7|108758
1699451100000|2023-11-08 13:45:00|232.5|232.3|232.2|232.1|232.5|232.4|231.9|231.7|76926
1699451400000|2023-11-08 13:50:00|232.1|232|232|231.8|232.2|232.1|231.9|231.7|59317
1699451700000|2023-11-08 13:55:00|232.1|232|232.1|231.9|232.6|232.5|232|231.9|159110
1699452000000|2023-11-08 14:00:00|232|232|232.5|232.4|232.8|232.6|232|231.9|52292
1699452300000|2023-11-08 14:05:00|232.4|232.3|232.8|232.7|232.9|232.7|232.3|232.2|40677
1699452600000|2023-11-08 14:10:00|232.9|232.8|233.3|233.1|233.3|233.1|232.8|232.7|41359
1699452900000|2023-11-08 14:15:00|233.4|233.2|233.3|233.2|233.5|233.4|233.2|233.1|75236
1699453200000|2023-11-08 14:20:00|233.2|233.1|233.3|233.2|233.3|233.2|233.1|233|52794
1699453500000|2023-11-08 14:25:00|233.4|233.4|233.8|233.6|233.8|233.6|233.3|233.3|24872
1699453800000|2023-11-08 14:30:00|233.7|233.4|233.9|233.7|233.9|233.8|233.2|233|307716
1699454100000|2023-11-08 14:35:00|233.8|233.8|234.1|233.9|234.2|234|233.8|233.7|105974
1699454400000|2023-11-08 14:40:00|234.2|234|234.5|234.4|234.6|234.4|234|233.9|106506
1699454700000|2023-11-08 14:45:00|234.4|234.3|234.2|234.1|234.5|234.3|233.9|233.8|85253
1699455000000|2023-11-08 14:50:00|234.3|234.2|234.3|234.2|234.4|234.3|233.8|233.7|108199
1699455300000|2023-11-08 14:55:00|234.4|234.3|234.3|234.1|234.7|234.5|234.3|234.1|98949
1699455600000|2023-11-08 15:00:00|234.2|234|233.8|233.7|234.2|234|233.7|233.6|50250
1699455900000|2023-11-08 15:05:00|233.9|233.6|234.1|234|234.2|234.1|233.9|233.6|36416
1699456200000|2023-11-08 15:10:00|234.2|234.1|233.9|233.8|234.2|234.1|233.9|233.7|55071
1699456500000|2023-11-08 15:15:00|234|233.9|233.7|233.6|234.1|234|233.7|233.6|101063
1699456800000|2023-11-08 15:20:00|233.6|233.4|232.8|232.7|233.6|233.4|232.8|232.6|75773
1699457100000|2023-11-08 15:25:00|232.9|232.8|233.1|233|233.4|233.2|232.9|232.8|102307
1699457400000|2023-11-08 15:30:00|233|232.9|232.9|232.8|233.1|233|232.8|232.7|48058
1699457700000|2023-11-08 15:35:00|232.8|232.7|233|232.9|233.2|233.1|232.8|232.7|128806
1699458000000|2023-11-08 15:40:00|233.1|233|233.5|233.3|234.2|234.1|233.1|233|133932
1699458300000|2023-11-08 15:45:00|233.4|233.4|233.3|233.2|233.5|233.4|233.2|233.1|40354
1699458600000|2023-11-08 15:50:00|233.1|233|233.1|232.9|233.4|233.3|233|232.9|51876
1699458900000|2023-11-08 15:55:00|232.9|232.8|232.9|232.7|233.1|233|232.7|232.6|66825
1699459200000|2023-11-08 16:00:00|233|232.9|233.1|233|233.1|233|232.8|232.7|64085
1699459500000|2023-11-08 16:05:00|232.9|232.8|233.1|232.9|233.4|233.3|232.8|232.7|330986
1699459800000|2023-11-08 16:10:00|233.2|232.9|233|232.8|233.5|233.3|233|232.8|9118
1699460100000|2023-11-08 16:15:00|233.1|232.9|233.1|232.9|233.1|232.9|233.1|232.8|3056
1699460400000|2023-11-08 16:20:00|233|232.8|232.8|232.6|233.1|232.9|232.8|232.5|13769
1699460700000|2023-11-08 16:25:00|232.9|232.7|232.9|232.7|232.9|232.7|232.7|232.5|7554
1699516800000|2023-11-09 08:00:00|231.9|231.6|232.4|232.1|232.5|232.2|231.7|231.3|99384
1699517100000|2023-11-09 08:05:00|232.3|231.8|232.7|232.5|232.7|232.5|232.1|231.8|81945
1699517400000|2023-11-09 08:10:00|232.8|232.6|232.1|231.8|232.8|232.6|232.1|231.8|48351
1699517700000|2023-11-09 08:15:00|232|231.9|231.6|231.4|232.4|232.2|231.5|231.3|52015
1699518000000|2023-11-09 08:20:00|231.8|231.6|231.9|231.7|232.1|231.9|231.4|231.2|31787
1699518300000|2023-11-09 08:25:00|231.8|231.6|232.1|231.9|232.1|232|231.6|231.3|29330
1699518600000|2023-11-09 08:30:00|232|231.8|232.8|232.6|233.2|233|232|231.8|110624
1699518900000|2023-11-09 08:35:00|232.9|232.7|232.8|232.7|233.3|233.1|232.8|232.6|43563
1699519200000|2023-11-09 08:40:00|232.9|232.8|233.2|233|233.3|233.2|232.9|232.8|36926
1699519500000|2023-11-09 08:45:00|233.3|233.2|233.4|233.2|233.5|233.3|233.2|233.1|40429
1699519800000|2023-11-09 08:50:00|233.3|233.1|232.6|232.4|233.3|233.1|232.5|232.4|59598
1699520100000|2023-11-09 08:55:00|232.5|232.3|232.9|232.7|232.9|232.7|232.3|232.2|34636
1699520400000|2023-11-09 09:00:00|233|232.9|233.4|233.2|233.5|233.3|232.9|232.7|57931
1699520700000|2023-11-09 09:05:00|233.3|233.3|233.1|233|233.5|233.3|233|232.9|71155
1699521000000|2023-11-09 09:10:00|233|232.9|233.1|232.9|233.1|233|232.9|232.8|40638
1699521300000|2023-11-09 09:15:00|233.2|233|233.6|233.4|233.6|233.5|233.2|233|52653
1699521600000|2023-11-09 09:20:00|233.5|233.3|233.5|233.4|233.6|233.5|233.4|233.3|20385
1699521900000|2023-11-09 09:25:00|233.6|233.5|233.6|233.5|233.7|233.6|233.5|233.4|37093
1699522200000|2023-11-09 09:30:00|233.7|233.6|233.8|233.6|233.9|233.8|233.6|233.4|80417
1699522500000|2023-11-09 09:35:00|233.7|233.7|233.5|233.3|233.7|233.7|233.4|233.3|33884
1699522800000|2023-11-09 09:40:00|233.4|233.2|233.5|233.4|233.5|233.4|233.2|233.1|51423
1699523100000|2023-11-09 09:45:00|233.4|233.3|233.3|233.2|233.5|233.4|233.1|233|36714
1699523400000|2023-11-09 09:50:00|233.2|233.1|233.7|233.6|233.7|233.6|233.2|233|106145
1699523700000|2023-11-09 09:55:00|233.8|233.7|233.7|233.5|233.9|233.7|233.7|233.5|39442
1699524000000|2023-11-09 10:00:00|233.6|233.4|233.4|233.3|233.6|233.5|233.4|233.3|11707
1699524300000|2023-11-09 10:05:00|233.5|233.2|233|232.8|233.6|233.5|232.8|232.7|50227
1699524600000|2023-11-09 10:10:00|232.9|232.9|232.4|232.2|232.9|232.9|232.3|232.1|44452
1699524900000|2023-11-09 10:15:00|232.5|232.3|232.3|232.2|232.5|232.4|232.2|232|14276
1699525200000|2023-11-09 10:20:00|232.4|232.3|232.5|232.3|232.5|232.3|232.2|232.1|22858
1699525500000|2023-11-09 10:25:00|232.7|232.4|232.3|232.1|232.7|232.6|232.3|232.1|26259
1699525800000|2023-11-09 10:30:00|232.4|232.2|232.5|232.3|232.5|232.4|232.4|232.2|8136
1699526100000|2023-11-09 10:35:00|232.6|232.4|233|232.9|233.1|233|232.6|232.4|27416
1699526400000|2023-11-09 10:40:00|232.9|232.8|233.1|232.9|233.1|232.9|232.9|232.8|13200
1699526700000|2023-11-09 10:45:00|233.2|233|232.6|232.4|233.2|233|232.6|232.4|28036
1699527000000|2023-11-09 10:50:00|232.7|232.5|232.6|232.4|232.7|232.6|232.5|232.3|13736
1699527300000|2023-11-09 10:55:00|232.7|232.5|232.5|232.3|232.7|232.5|232.5|232.3|21027
1699527600000|2023-11-09 11:00:00|232.6|232.4|232.1|231.8|232.6|232.4|232.1|231.8|14490
1699527900000|2023-11-09 11:05:00|232|231.7|232|231.9|232|231.9|231.9|231.7|24730
1699528200000|2023-11-09 11:10:00|231.9|231.8|231.8|231.6|232.1|232|231.7|231.5|25325
1699528500000|2023-11-09 11:15:00|231.7|231.7|231.5|231.3|231.7|231.7|231.5|231.3|4586
1699528800000|2023-11-09 11:20:00|231.4|231.2|231.1|231|231.4|231.3|231.1|231|37013
1699529100000|2023-11-09 11:25:00|231.2|231.1|231.3|231.1|231.3|231.2|231.1|231|16417
1699529400000|2023-11-09 11:30:00|231.2|231|230.8|230.7|231.3|231.2|230.8|230.7|36266
1699529700000|2023-11-09 11:35:00|230.9|230.8|230.9|230.7|231.1|231|230.8|230.7|42650
1699530000000|2023-11-09 11:40:00|230.8|230.8|230.1|230|230.9|230.8|230.1|230|98349
1699530300000|2023-11-09 11:45:00|230.2|230.1|230.2|230.1|230.4|230.3|230.1|230|39815
1699530600000|2023-11-09 11:50:00|230.1|230|229.5|229.4|230.1|230|229.5|229.4|51293
1699530900000|2023-11-09 11:55:00|229.4|229.3|229.1|229|229.8|229.6|229.1|229|51454
1699531200000|2023-11-09 12:00:00|229.2|229.1|229|228.8|229.6|229.4|229|228.8|53550
1699531500000|2023-11-09 12:05:00|228.9|228.9|229.8|229.6|229.9|229.7|228.9|228.9|52878
1699531800000|2023-11-09 12:10:00|229.9|229.7|229.6|229.5|230.2|230|229.6|229.5|53325
1699532100000|2023-11-09 12:15:00|229.5|229.4|229.9|229.7|229.9|229.8|229.5|229.4|65580
1699532400000|2023-11-09 12:20:00|230.1|229.8|230.1|229.9|230.1|230|230|229.8|29763
1699532700000|2023-11-09 12:25:00|230|230|230.1|229.9|230.1|230|230|229.9|18783
1699533000000|2023-11-09 12:30:00|230|229.8|229.3|229.1|230.1|229.9|229.2|229.1|39237
1699533300000|2023-11-09 12:35:00|229.4|229.2|229.3|229.1|229.4|229.2|229.3|229.1|17671
1699533600000|2023-11-09 12:40:00|229.2|229|228.8|228.6|229.3|229|228.7|228.5|38732
1699533900000|2023-11-09 12:45:00|228.9|228.7|229|228.8|229|228.9|228.8|228.7|29239
1699534200000|2023-11-09 12:50:00|228.9|228.7|228.5|228.3|228.9|228.8|228.5|228.3|128412
1699534500000|2023-11-09 12:55:00|228.6|228.4|228.5|228.4|228.7|228.5|228.3|228.1|32872
1699534800000|2023-11-09 13:00:00|228.4|228.3|229|228.9|229.1|229|228.4|228.3|34571
1699535100000|2023-11-09 13:05:00|228.9|228.8|228.5|228.3|229|228.9|228.4|228.3|34723
1699535400000|2023-11-09 13:10:00|228.6|228.4|228.2|228.1|228.6|228.5|228.2|228.1|27225
1699535700000|2023-11-09 13:15:00|228.1|228|228.5|228.4|228.6|228.5|228.1|228|43735
1699536000000|2023-11-09 13:20:00|228.6|228.5|228.4|228.2|228.8|228.6|228.4|228.2|26000
1699536300000|2023-11-09 13:25:00|228.3|228.3|228.9|228.7|228.9|228.8|228.3|228.2|17932
1699536600000|2023-11-09 13:30:00|229|228.8|228.2|228.1|229.1|228.9|228|227.9|77347
1699536900000|2023-11-09 13:35:00|228.4|228.2|229.3|229.1|229.3|229.1|228.4|228.2|33843
1699537200000|2023-11-09 13:40:00|229.1|229|229.6|229.4|229.7|229.5|229.1|229|15287
1699537500000|2023-11-09 13:45:00|229.5|229.3|229.1|229|229.6|229.4|229.1|229|65385
1699537800000|2023-11-09 13:50:00|229|228.9|229.4|229.2|229.4|229.2|228.8|228.6|82455
1699538100000|2023-11-09 13:55:00|229.3|229.1|229.7|229.5|229.9|229.8|229.3|229.1|54241
1699538400000|2023-11-09 14:00:00|229.4|229.6|229.5|229.3|229.5|229.6|229.2|229.1|26473
1699538700000|2023-11-09 14:05:00|229.4|229.4|229.3|229.1|229.5|229.4|229.3|229.1|14471
1699539000000|2023-11-09 14:10:00|229.4|229.2|229.8|229.6|230|229.9|229.3|229.2|11557
1699539300000|2023-11-09 14:15:00|229.9|229.7|229.9|229.7|230.1|230|229.7|229.6|15329
1699539600000|2023-11-09 14:20:00|230|229.8|229.9|229.7|230|229.9|229.9|229.7|21874
1699539900000|2023-11-09 14:25:00|230|229.8|229.8|229.7|230|229.8|229.7|229.5|26882
1699540200000|2023-11-09 14:30:00|229.9|229.8|229.8|229.7|230|229.9|229.6|229.4|39107
1699540500000|2023-11-09 14:35:00|229.7|229.6|230.1|230|230.2|230.1|229.7|229.5|33584
1699540800000|2023-11-09 14:40:00|230|229.9|229.9|229.7|230.1|230|229.9|229.7|66303
1699541100000|2023-11-09 14:45:00|230|229.8|229.9|229.8|230|229.9|229.8|229.6|35750
1699541400000|2023-11-09 14:50:00|230|229.9|230|229.9|230.1|230|230|229.8|25176
1699541700000|2023-11-09 14:55:00|230.1|229.8|230.2|230|230.2|230.1|230|229.8|31656
1699542000000|2023-11-09 15:00:00|230.1|229.9|230|229.9|230.2|230.1|230|229.8|43602
1699542300000|2023-11-09 15:05:00|229.9|229.8|229.9|229.8|230.1|230|229.9|229.8|18387
1699542600000|2023-11-09 15:10:00|230|229.9|230.6|230.5|230.7|230.5|229.9|229.8|24078
1699542900000|2023-11-09 15:15:00|230.5|230.4|231.5|231.4|231.6|231.5|230.5|230.4|81061
1699543200000|2023-11-09 15:20:00|231.6|231.3|231.6|231.5|231.7|231.6|231.5|231.3|82583
1699543500000|2023-11-09 15:25:00|231.5|231.4|231.4|231.2|231.8|231.7|231.4|231.2|100324
1699543800000|2023-11-09 15:30:00|231.3|231.3|231.6|231.5|231.7|231.6|231.3|231.2|110070
1699544100000|2023-11-09 15:35:00|231.5|231.4|231.4|231.2|231.5|231.4|231|230.9|177827
1699544400000|2023-11-09 15:40:00|231.3|231.3|230.9|230.8|231.4|231.3|230.9|230.8|60430
1699544700000|2023-11-09 15:45:00|231|230.9|231|230.9|231.1|231|231|230.8|46194
1699545000000|2023-11-09 15:50:00|231.1|230.8|231.2|231|231.5|231.4|231.1|230.8|67606
1699545300000|2023-11-09 15:55:00|231.1|231.2|231.4|231.2|232.1|231.9|231.1|231.1|426459
1699545600000|2023-11-09 16:00:00|231.3|231.3|231.2|231|231.4|231.3|231.1|231|92397
1699545900000|2023-11-09 16:05:00|231.1|231.1|231.3|231.2|231.4|231.2|231.1|231.1|202444
1699546200000|2023-11-09 16:10:00|231.2|231.1|231.4|231.3|231.5|231.4|231.2|231.1|111432
1699546500000|2023-11-09 16:15:00|231.5|231.4|231.5|231.4|231.6|231.4|231.4|231.3|39293
1699546800000|2023-11-09 16:20:00|231.6|231.5|231.8|231.7|231.9|231.8|231.6|231.5|186227
1699547100000|2023-11-09 16:25:00|231.9|231.8|231.5|231.4|231.9|231.8|231.5|231.3|93923
1699603200000|2023-11-10 08:00:00|232.3|230.9|231.7|231.3|232.4|232|231.4|230.9|96617
1699603500000|2023-11-10 08:05:00|231.6|231.4|231.9|231.6|232.3|232|231.1|230.8|29299
1699603800000|2023-11-10 08:10:00|231.8|231.4|231.8|231.5|231.9|231.8|231.1|230.9|34479
1699604100000|2023-11-10 08:15:00|232.3|232.1|232.2|232|232.6|232.5|232|231.8|38330
1699604400000|2023-11-10 08:20:00|232.1|231.9|231.7|231.5|232.6|232.5|231.7|231.4|37653
1699604700000|2023-11-10 08:25:00|231.6|231.4|232.3|232.2|232.3|232.2|231.5|231.3|28389
1699605000000|2023-11-10 08:30:00|232.1|232.1|232.9|232.8|232.9|232.8|232.1|232|56215
1699605300000|2023-11-10 08:35:00|233|232.7|232.9|232.8|233.3|233.1|232.8|232.6|38212
1699605600000|2023-11-10 08:40:00|232.7|232.7|233.2|233.1|233.5|233.3|232.7|232.6|33091
1699605900000|2023-11-10 08:45:00|233.3|233|233.7|233.6|233.7|233.6|233|232.9|29377
1699606200000|2023-11-10 08:50:00|233.6|233.5|233.3|233.1|233.6|233.5|233|232.9|38138
1699606500000|2023-11-10 08:55:00|233.1|233.2|233.6|233.4|233.7|233.6|233.1|232.8|46908
1699606800000|2023-11-10 09:00:00|233.5|233.3|232.6|232.5|233.6|233.3|232.6|232.4|60454
1699607100000|2023-11-10 09:05:00|232.7|232.4|233|232.8|233.1|233|232.7|232.4|38439
1699607400000|2023-11-10 09:10:00|233.1|232.9|232.7|232.6|233.2|233.1|232.4|232.2|34618
1699607700000|2023-11-10 09:15:00|232.6|232.5|232.6|232.4|232.7|232.5|232.4|232.1|22538
1699608000000|2023-11-10 09:20:00|232.5|232.3|232.9|232.8|233|232.9|232.4|232.2|41102
1699608300000|2023-11-10 09:25:00|232.8|232.7|232.7|232.6|232.9|232.8|232.7|232.6|45611
1699608600000|2023-11-10 09:30:00|232.6|232.5|232.5|232.4|232.6|232.5|232.5|232.3|28299
1699608900000|2023-11-10 09:35:00|232.4|232.3|232.2|232.1|232.4|232.3|232.1|231.9|33109
1699609200000|2023-11-10 09:40:00|232.3|232.2|232.2|232.1|232.5|232.4|232.2|232.1|23527
1699609500000|2023-11-10 09:45:00|232.3|232.2|232.5|232.3|232.5|232.4|232.2|232.1|16609
1699609800000|2023-11-10 09:50:00|232.4|232.4|232.8|232.6|232.8|232.7|232.4|232.3|16872
1699610100000|2023-11-10 09:55:00|232.7|232.5|233.1|232.9|233.1|232.9|232.6|232.5|32473
1699610400000|2023-11-10 10:00:00|233|232.8|232.1|231.9|233|232.9|232.1|231.9|38072
1699610700000|2023-11-10 10:05:00|232|231.8|232.1|231.9|232.1|231.9|231.7|231.6|29206
1699611000000|2023-11-10 10:10:00|232|231.8|232.6|232.5|232.8|232.6|232|231.8|22708
1699611300000|2023-11-10 10:15:00|232.8|232.4|232.4|232.3|232.8|232.6|232.3|232.1|74667
1699611600000|2023-11-10 10:20:00|232.3|232.2|232.2|232|232.5|232.3|232.1|232|34938
1699611900000|2023-11-10 10:25:00|232.1|232.1|232.5|232.3|232.5|232.4|232.1|232|65044
1699612200000|2023-11-10 10:30:00|232.4|232.2|232.4|232.2|232.4|232.3|232.3|232.2|40800
1699612500000|2023-11-10 10:35:00|232.3|232.3|232.4|232.2|232.5|232.4|232.3|232.2|18602
1699612800000|2023-11-10 10:40:00|232.3|232.1|232.1|231.9|232.4|232.1|232|231.8|13702
1699613100000|2023-11-10 10:45:00|232.2|232.1|232.4|232.3|232.7|232.5|232.2|232.1|54525
1699613400000|2023-11-10 10:50:00|232.5|232.2|232.4|232.3|232.6|232.5|232.2|232|20497
1699613700000|2023-11-10 10:55:00|232.3|232.2|232.5|232.3|232.5|232.3|232.3|232.2|18028
1699614000000|2023-11-10 11:00:00|232.4|232.4|232.2|232.1|232.5|232.4|232.1|231.9|34028
1699614300000|2023-11-10 11:05:00|232.4|232.2|232.4|232.3|232.5|232.4|232.4|232.2|15337
1699614600000|2023-11-10 11:10:00|232.3|232.2|232|231.9|232.3|232.2|232|231.9|12395
1699614900000|2023-11-10 11:15:00|232.1|232.1|232.1|232|232.3|232.2|232|232|15768
1699615200000|2023-11-10 11:20:00|232|231.9|231.9|231.8|232.1|232|231.7|231.6|32081
1699615500000|2023-11-10 11:25:00|231.8|231.7|232|231.8|232|231.8|231.7|231.6|2350520
1699615800000|2023-11-10 11:30:00|231.9|231.7|231.7|231.6|232|231.8|231.7|231.5|33306
1699616100000|2023-11-10 11:35:00|231.6|231.5|231.8|231.7|232|231.8|231.5|231.3|47333
1699616400000|2023-11-10 11:40:00|231.7|231.6|231.7|231.6|231.7|231.6|231.6|231.4|19630
1699616700000|2023-11-10 11:45:00|231.6|231.5|231.9|231.7|231.9|231.8|231.6|231.5|15915
1699617000000|2023-11-10 11:50:00|231.8|231.6|231.7|231.6|231.9|231.6|231.7|231.6|47883
1699617300000|2023-11-10 11:55:00|231.8|231.7|232.3|232.1|232.4|232.3|231.8|231.7|29166
1699617600000|2023-11-10 12:00:00|232.5|232.2|232.6|232.4|232.8|232.7|232.4|232.1|24055
1699617900000|2023-11-10 12:05:00|232.7|232.5|232.8|232.6|232.8|232.7|232.7|232.4|27734
1699618200000|2023-11-10 12:10:00|232.9|232.7|233|232.8|233|232.9|232.9|232.6|8225
1699618500000|2023-11-10 12:15:00|232.9|232.9|232.9|232.8|232.9|232.9|232.9|232.8|6227
1699618800000|2023-11-10 12:20:00|232.7|232.6|232.7|232.5|232.7|232.6|232.3|232.2|54575
1699619100000|2023-11-10 12:25:00|232.9|232.6|232.9|232.7|232.9|232.8|232.7|232.6|7490
1699619400000|2023-11-10 12:30:00|233|232.8|232.8|232.6|233|232.8|232.8|232.6|27797
1699619700000|2023-11-10 12:35:00|232.9|232.7|233|232.8|233|232.8|232.8|232.6|29962
1699620000000|2023-11-10 12:40:00|232.9|232.7|233|232.9|233.2|233.1|232.9|232.7|106212
1699620300000|2023-11-10 12:45:00|233.1|232.8|233.3|233.1|233.4|233.2|233.1|232.8|28703
1699620600000|2023-11-10 12:50:00|233.2|233|233.1|232.9|233.2|233|233.1|232.9|15589
1699620900000|2023-11-10 12:55:00|232.9|233|232.8|232.6|232.9|233|232.8|232.6|56479
1699621200000|2023-11-10 13:00:00|232.6|232.4|231.9|231.8|232.6|232.4|231.7|231.6|26096
1699621500000|2023-11-10 13:05:00|232|231.9|232.1|231.9|232.1|232|231.9|231.7|12009
1699621800000|2023-11-10 13:10:00|232|232|232.2|232.1|232.2|232.1|232|232|13288
1699622100000|2023-11-10 13:15:00|232.3|232.2|232.4|232.2|232.5|232.4|232.3|232.1|18888
1699622400000|2023-11-10 13:20:00|232.3|232.3|232|231.9|232.3|232.3|232|231.9|18526
1699622700000|2023-11-10 13:25:00|232.1|232|231.9|231.8|232.2|232.1|231.9|231.8|16916
1699623000000|2023-11-10 13:30:00|232|231.9|232.1|232|232.2|232.1|231.9|231.9|17877
1699623300000|2023-11-10 13:35:00|232.2|232.1|232.9|232.8|233|232.9|232.2|232.1|21253
1699623600000|2023-11-10 13:40:00|232.8|232.7|232.6|232.5|232.9|232.7|232.2|232|45429
1699623900000|2023-11-10 13:45:00|232.5|232.4|232.3|232.2|232.6|232.5|232.2|232.1|25883
1699624200000|2023-11-10 13:50:00|232.4|232.3|232.4|232.3|232.5|232.4|232.4|232.3|25192
1699624500000|2023-11-10 13:55:00|232.5|232.4|232.1|231.9|232.5|232.4|231.9|231.8|23893
1699624800000|2023-11-10 14:00:00|232|231.8|231.8|231.6|232|231.8|231.8|231.6|18427
1699625100000|2023-11-10 14:05:00|231.7|231.5|231.6|231.5|231.7|231.6|231.5|231.3|16962
1699625400000|2023-11-10 14:10:00|231.7|231.6|231.4|231.3|231.7|231.6|231.4|231.3|2170095
1699625700000|2023-11-10 14:15:00|231.5|231.2|231.8|231.6|231.8|231.6|231.4|231.2|53272
1699626000000|2023-11-10 14:20:00|231.7|231.7|231.7|231.6|232|231.9|231.7|231.6|42268
1699626300000|2023-11-10 14:25:00|231.8|231.7|231.9|231.8|232|231.8|231.8|231.7|22921
1699626600000|2023-11-10 14:30:00|232|232.1|232.1|232|232.3|232.2|231.9|231.9|56515
1699626900000|2023-11-10 14:35:00|232|231.9|232|231.8|232.1|231.9|231.6|231.4|41992
1699627200000|2023-11-10 14:40:00|232.1|231.9|232.1|231.9|232.2|232.1|231.7|231.6|456845
1699627500000|2023-11-10 14:45:00|232.2|232|231.8|231.7|232.2|232.1|231.8|231.7|38257
1699627800000|2023-11-10 14:50:00|231.7|231.6|231.7|231.6|232|231.9|231.7|231.5|47987
1699628100000|2023-11-10 14:55:00|231.6|231.5|231.6|231.5|231.7|231.6|231.6|231.5|39347
1699628400000|2023-11-10 15:00:00|231.7|231.6|231.6|231.5|231.8|231.7|231.4|231.3|143790
1699628700000|2023-11-10 15:05:00|231.7|231.4|231.6|231.4|231.7|231.5|231.4|231.3|75181
1699629000000|2023-11-10 15:10:00|231.5|231.3|231.4|231.2|231.5|231.4|231.2|231|91587
1699629300000|2023-11-10 15:15:00|231.5|231.3|231.8|231.7|231.8|231.7|231.1|231|46867
1699629600000|2023-11-10 15:20:00|231.7|231.6|231.6|231.5|231.8|231.7|231.5|231.4|61984
1699629900000|2023-11-10 15:25:00|231.7|231.4|231.8|231.7|232.1|232|231.7|231.4|994490
1699630200000|2023-11-10 15:30:00|231.7|231.6|231.3|231.2|231.8|231.7|231.1|231|273294
1699630500000|2023-11-10 15:35:00|231.4|231.3|231.4|231.3|231.5|231.4|231.2|231.1|111002
1699630800000|2023-11-10 15:40:00|231.3|231.2|231.1|231|231.3|231.2|230.9|230.8|44536
1699631100000|2023-11-10 15:45:00|231|230.9|231.2|231|231.3|231.1|231|230.9|34459
1699631400000|2023-11-10 15:50:00|231.4|231.3|231.1|231|231.5|231.3|231|230.9|59178
1699631700000|2023-11-10 15:55:00|231.2|230.9|231.3|231.2|231.3|231.2|231.1|230.9|48070
1699632000000|2023-11-10 16:00:00|231.2|231.1|231.6|231.5|231.6|231.5|231.1|231|70932
1699632300000|2023-11-10 16:05:00|231.7|231.6|232.1|231.9|232.1|231.9|231.6|231.5|75775
1699632600000|2023-11-10 16:10:00|232|231.8|231.9|231.8|232|231.8|231.5|231.4|39109
1699632900000|2023-11-10 16:15:00|232|231.9|231.9|231.8|232|231.9|231.8|231.7|49860
1699633200000|2023-11-10 16:20:00|231.8|231.7|232|231.9|232|231.9|231.8|231.7|65268
1699633500000|2023-11-10 16:25:00|231.9|231.8|231.8|231.7|232|231.9|231.7|231.6|126656
1699862400000|2023-11-13 08:00:00|233|232.5|233.8|233.4|234.5|233.7|233|232.5|59060
1699862700000|2023-11-13 08:05:00|233.5|233.5|233.3|233|233.5|233.5|232.7|232.4|708196
1699863000000|2023-11-13 08:10:00|233.4|233.2|234.7|234.5|235|234.7|233.4|233.2|72103
1699863300000|2023-11-13 08:15:00|235.3|235.1|234.9|234.7|235.8|235.7|234.9|234.7|41638
1699863600000|2023-11-13 08:20:00|235|234.6|234.8|234.6|235|234.9|234.8|234.6|37133
1699863900000|2023-11-13 08:25:00|235.1|234.9|235.9|235.7|236.4|236.2|235.1|234.9|92082
1699864200000|2023-11-13 08:30:00|235.8|235.6|235.8|235.6|235.9|235.7|235.6|235.5|54492
1699864500000|2023-11-13 08:35:00|235.7|235.7|236|235.9|236.2|236.1|235.5|235.4|43337
1699864800000|2023-11-13 08:40:00|235.9|235.8|235.4|235.3|236.1|235.9|235.4|235.3|72921
1699865100000|2023-11-13 08:45:00|235.6|235.4|236.5|236.4|237|236.9|235.6|235.4|85378
1699865400000|2023-11-13 08:50:00|236.3|236.1|236.6|236.3|236.6|236.3|235.9|235.8|43073
1699865700000|2023-11-13 08:55:00|236.5|236.4|236.7|236.5|237|236.8|236.4|236.4|86049
1699866000000|2023-11-13 09:00:00|236.6|236.4|236.3|236.2|236.9|236.7|236.3|236.2|40656
1699866300000|2023-11-13 09:05:00|236.2|236|235.9|235.6|236.2|236.1|235.7|235.5|64803
1699866600000|2023-11-13 09:10:00|235.8|235.7|236|235.8|236.1|236|235.8|235.6|56940
1699866900000|2023-11-13 09:15:00|236.1|235.9|237.8|237.6|237.8|237.6|236.1|235.8|83079
1699867200000|2023-11-13 09:20:00|237.7|237.5|237.3|237|237.8|237.5|236.9|236.7|116098
1699867500000|2023-11-13 09:25:00|237.2|236.9|237.6|237.4|238|237.7|237.2|236.9|473737
1699867800000|2023-11-13 09:30:00|237.8|237.6|238|237.8|238|237.8|237.4|237.2|26611
1699868100000|2023-11-13 09:35:00|237.9|237.9|238.4|238.2|238.5|238.3|237.9|237.8|111205
1699868400000|2023-11-13 09:40:00|238.3|238|238.4|238.1|238.4|238.3|238.2|238|67955
1699868700000|2023-11-13 09:45:00|238.3|237.8|237.6|237.4|238.3|237.8|237.5|237.3|157066
1699869000000|2023-11-13 09:50:00|237.5|237.3|237.4|237.2|237.7|237.5|237.3|237.1|199387
1699869300000|2023-11-13 09:55:00|237.5|237.3|238|237.7|238|237.8|236.9|236.7|144410
1699869600000|2023-11-13 10:00:00|237.9|237.9|237.6|237.4|238|237.9|237.4|237.2|78219
1699869900000|2023-11-13 10:05:00|237.5|237.3|237.6|237.4|237.7|237.5|237.2|237|142122
1699870200000|2023-11-13 10:10:00|237.5|237.5|238.1|237.9|238.5|238.2|237.5|237.4|59201
1699870500000|2023-11-13 10:15:00|238.2|238|238.1|238|238.4|238.2|238.1|237.9|54737
1699870800000|2023-11-13 10:20:00|238.3|237.9|238.2|238|238.3|238|238.2|237.9|66223
1699871100000|2023-11-13 10:25:00|238.1|237.9|238.4|238.2|238.4|238.2|238.1|237.9|21895
1699871400000|2023-11-13 10:30:00|238.3|238.1|238.3|238.1|238.4|238.2|238.3|238|19612
1699871700000|2023-11-13 10:35:00|238.1|237.9|238.2|238|238.2|238|237.9|237.7|149130
1699872000000|2023-11-13 10:40:00|238.3|238.1|238.2|238|238.3|238.1|238.1|238|10650
1699872300000|2023-11-13 10:45:00|238.3|238.1|237.9|237.8|238.5|238.4|237.9|237.8|74849
1699872600000|2023-11-13 10:50:00|238|237.7|237.5|237.3|238.1|237.9|237.3|237.2|37997
1699872900000|2023-11-13 10:55:00|237.6|237.4|237.7|237.5|238|237.7|237.6|237.4|31827
1699873200000|2023-11-13 11:00:00|237.6|237.4|237.7|237.5|237.9|237.7|237.6|237.4|17376
1699873500000|2023-11-13 11:05:00|237.6|237.4|237.9|237.7|237.9|237.7|237.4|237.2|40886
1699873800000|2023-11-13 11:10:00|237.8|237.6|237.6|237.4|238|237.9|237.5|237.4|27644
1699874100000|2023-11-13 11:15:00|237.5|237.3|237.5|237.3|237.5|237.3|237.5|237.3|19273
1699874400000|2023-11-13 11:20:00|237.4|237.2|237.5|237.3|237.5|237.4|237.2|237|79423
1699874700000|2023-11-13 11:25:00|237.4|237.2|237.5|237.4|237.7|237.5|237.4|237.2|14636
1699875000000|2023-11-13 11:30:00|237.6|237.5|237.4|237.2|237.7|237.5|237.4|237.2|30923
1699875300000|2023-11-13 11:35:00|237.3|237|237.4|237.2|237.5|237.3|237.2|237|117435
1699875600000|2023-11-13 11:40:00|237.5|237.3|237.5|237.3|237.6|237.4|237.2|237|22119
1699875900000|2023-11-13 11:45:00|237.6|237.4|237.3|237.1|237.6|237.4|237.1|237|13714
1699876200000|2023-11-13 11:50:00|237.4|237.2|237.4|237.2|237.4|237.2|237.3|237.1|6533
1699876500000|2023-11-13 11:55:00|237.3|237.1|237.6|237.4|237.6|237.4|237.3|237.1|30606
1699876800000|2023-11-13 12:00:00|237.7|237.3|237.7|237.5|237.7|237.5|237.5|237.3|34928
1699877100000|2023-11-13 12:05:00|237.6|237.4|237.4|237.2|237.8|237.6|237.4|237.2|71655
1699877400000|2023-11-13 12:10:00|237.5|237.3|237.3|237.1|237.5|237.3|237.2|237|14439
1699877700000|2023-11-13 12:15:00|237.2|237|237.6|237.4|237.7|237.5|237.1|237|76318
1699878000000|2023-11-13 12:20:00|237.7|237.5|237.3|237.2|237.7|237.5|237.3|237.1|12091
1699878300000|2023-11-13 12:25:00|237.5|237.3|237.7|237.6|238|237.9|237.5|237.2|1188594
1699878600000|2023-11-13 12:30:00|237.6|237.5|237.7|237.5|237.8|237.6|237.4|237.2|31619
1699878900000|2023-11-13 12:35:00|237.8|237.6|238|237.8|238.1|237.9|237.7|237.6|36502
1699879200000|2023-11-13 12:40:00|238.1|237.9|238|237.8|238.1|237.9|237.8|237.6|46395
1699879500000|2023-11-13 12:45:00|237.9|237.9|237.7|237.5|238|237.9|237.6|237.5|32341
1699879800000|2023-11-13 12:50:00|237.8|237.7|238|237.8|238|237.9|237.7|237.5|29518
1699880100000|2023-11-13 12:55:00|237.9|237.7|238.2|238|238.2|238|237.7|237.6|27888
1699880400000|2023-11-13 13:00:00|238.3|238.1|238.3|238.2|238.4|238.2|238.1|237.9|15010
1699880700000|2023-11-13 13:05:00|238.2|238.1|237.7|237.5|238.3|238.1|237.6|237.5|35384
1699881000000|2023-11-13 13:10:00|237.6|237.6|237.1|237|237.6|237.6|237.1|237|286106
1699881300000|2023-11-13 13:15:00|237.2|237.2|237.1|236.9|237.4|237.2|236.9|236.7|28869
1699881600000|2023-11-13 13:20:00|237.2|237|237.4|237.2|237.4|237.3|237.2|237|4267
1699881900000|2023-11-13 13:25:00|237.3|237.3|237.2|237|237.3|237.3|237.2|237|6906
1699882200000|2023-11-13 13:30:00|237.1|237.1|237.1|237|237.1|237.1|237.1|237|16982
1699882500000|2023-11-13 13:35:00|237|236.8|236.3|236.1|237|236.8|236.2|236.1|25039
1699882800000|2023-11-13 13:40:00|236.2|236|235.9|235.7|236.3|236.1|235.9|235.7|42549
1699883100000|2023-11-13 13:45:00|235.8|235.8|235.8|235.7|236.2|236|235.5|235.3|39068
1699883400000|2023-11-13 13:50:00|235.9|235.8|236.2|236|236.3|236.1|235.9|235.7|42984
1699883700000|2023-11-13 13:55:00|236.3|236.1|236.6|236.4|236.8|236.6|236.2|236|66410
1699884000000|2023-11-13 14:00:00|236.5|236.3|236.2|236|236.5|236.4|236.2|236|11504
1699884300000|2023-11-13 14:05:00|236.1|236.1|236.4|236.2|236.4|236.2|235.9|235.7|30588
1699884600000|2023-11-13 14:10:00|236.5|236.3|236.2|236|236.7|236.5|236.2|236|14423
1699884900000|2023-11-13 14:15:00|236.1|235.9|236.2|236|236.5|236.3|236.1|235.9|67074
1699885200000|2023-11-13 14:20:00|236.3|236.1|236|235.8|236.3|236.1|235.9|235.7|49619
1699885500000|2023-11-13 14:25:00|236.1|235.9|236.3|236.2|236.3|236.2|235.6|235.4|34728
1699885800000|2023-11-13 14:30:00|236.4|236.3|236.9|236.8|237.1|236.9|236.3|236.1|15421
1699886100000|2023-11-13 14:35:00|237.2|236.7|236.6|236.4|237.2|237|236.5|236.3|18762
1699886400000|2023-11-13 14:40:00|236.7|236.5|236.6|236.4|237|236.8|236.5|236.3|23671
1699886700000|2023-11-13 14:45:00|236.7|236.5|237.2|237|237.6|237.4|236.6|236.5|18987
1699887000000|2023-11-13 14:50:00|237|237.1|237.2|237|237.3|237.2|237|236.7|40247
1699887300000|2023-11-13 14:55:00|237.3|236.9|237.1|237|237.3|237.1|237|236.8|54594
1699887600000|2023-11-13 15:00:00|237.3|237.1|237.5|237.3|237.5|237.3|237|236.9|36115
1699887900000|2023-11-13 15:05:00|237.8|237.4|237.5|237.3|238|237.8|237.4|237.2|52876
1699888200000|2023-11-13 15:10:00|237.4|237.2|237.7|237.6|237.7|237.6|237.2|237.1|22614
1699888500000|2023-11-13 15:15:00|237.6|237.4|237.5|237.4|237.6|237.4|237.2|237|41438
1699888800000|2023-11-13 15:20:00|237.4|237.3|237.7|237.5|237.7|237.5|237.4|237.3|30285
1699889100000|2023-11-13 15:25:00|237.6|237.4|237.8|237.6|237.8|237.6|237.5|237.4|71209
1699889400000|2023-11-13 15:30:00|237.7|237.7|238.5|238.4|238.5|238.4|237.7|237.5|57417
1699889700000|2023-11-13 15:35:00|238.3|238.2|238.2|238.1|238.4|238.2|238.1|237.9|54978
1699890000000|2023-11-13 15:40:00|238.1|238|238.1|238|238.2|238|238|237.9|24213
1699890300000|2023-11-13 15:45:00|238.3|238.1|238.4|238.3|238.5|238.3|238.2|238|51018
1699890600000|2023-11-13 15:50:00|238.3|238.2|238.7|238.5|238.7|238.6|238.3|238.2|96817
1699890900000|2023-11-13 15:55:00|238.8|238.6|239.1|238.9|239.4|239.2|238.7|238.6|118714
1699891200000|2023-11-13 16:00:00|239.3|239|239.2|239.1|239.5|239.3|239.1|239|85712
1699891500000|2023-11-13 16:05:00|239.1|239|239.5|239.3|239.6|239.4|239.1|239|46574
1699891800000|2023-11-13 16:10:00|239.4|239.4|239.7|239.5|239.8|239.7|239.4|239.3|298261
1699892100000|2023-11-13 16:15:00|239.6|239.6|239.6|239.5|239.6|239.6|239.5|239.3|214009
1699892400000|2023-11-13 16:20:00|239.5|239.4|239.7|239.5|239.8|239.7|239.5|239.4|269882
1699892700000|2023-11-13 16:25:00|239.8|239.6|240.3|240.1|240.3|240.1|239.8|239.6|278084
1699948800000|2023-11-14 08:00:00|238.1|237.1|236.2|235.9|238.1|237.2|231.2|230.5|257851
1699949100000|2023-11-14 08:05:00|236.1|235.7|233.4|233|236.2|235.8|233.1|232.6|165665
1699949400000|2023-11-14 08:10:00|233.3|233.1|236.6|236.3|236.7|236.4|233.2|233|175729
1699949700000|2023-11-14 08:15:00|236.5|235.9|236.4|236|236.7|236.3|236|235.5|88338
1699950000000|2023-11-14 08:20:00|236.7|236.2|237|236.7|237.4|237.2|236.4|236.1|71997
1699950300000|2023-11-14 08:25:00|236.8|236.5|237.4|237.1|237.5|237.2|236.1|235.8|92691
1699950600000|2023-11-14 08:30:00|237.3|236.7|236.7|236.4|237.5|237.2|236.6|236.4|56827
1699950900000|2023-11-14 08:35:00|236.6|236.2|237.5|237.3|237.8|237.6|236.1|235.9|1659746
1699951200000|2023-11-14 08:40:00|237.6|237.2|236.2|235.9|237.6|237.3|236.1|235.9|74349
1699951500000|2023-11-14 08:45:00|236|235.8|236.7|236.5|236.7|236.5|235.8|235.5|36129
1699951800000|2023-11-14 08:50:00|236.9|236.6|237.1|236.9|237.5|237.3|236.9|236.6|23246
1699952100000|2023-11-14 08:55:00|237.3|237.1|237.5|237.3|237.8|237.6|237.3|237.1|44380
1699952400000|2023-11-14 09:00:00|238.2|238|237.8|237.6|238.3|238.2|237.8|237.6|60960
1699952700000|2023-11-14 09:05:00|238.3|238|238.9|238.6|238.9|238.6|238.3|238|67401
1699953000000|2023-11-14 09:10:00|238.8|238.7|238.7|238.5|239|238.9|238.7|238.5|59642
1699953300000|2023-11-14 09:15:00|239.2|239|239.6|239.3|239.7|239.5|238.9|238.8|63337
1699953600000|2023-11-14 09:20:00|239.5|239.4|239.4|239.2|240|239.8|239.3|239|29284
1699953900000|2023-11-14 09:25:00|239.2|239.1|239|238.7|239.3|239.1|238.9|238.7|52916
1699954200000|2023-11-14 09:30:00|238.9|238.3|238.3|238.1|238.9|238.7|238.3|238.1|18668
1699954500000|2023-11-14 09:35:00|238.4|238.2|239.5|239.2|239.5|239.2|238.2|238.1|50541
1699954800000|2023-11-14 09:40:00|239.4|239.3|238.5|238.2|239.4|239.3|238.5|238.2|81490
1699955100000|2023-11-14 09:45:00|238.4|238.1|238|237.8|238.4|238.1|238|237.7|26001
1699955400000|2023-11-14 09:50:00|237.9|237.7|237.8|237.5|238.2|238|237.8|237.5|58462
1699955700000|2023-11-14 09:55:00|237.7|237.4|237.8|237.6|237.8|237.6|237.4|237.2|57938
1699956000000|2023-11-14 10:00:00|237.9|237.7|236.8|236.5|237.9|237.7|236.8|236.5|51839
1699956300000|2023-11-14 10:05:00|236.7|236.6|236.7|236.5|237.2|237|236.7|236.5|26130
1699956600000|2023-11-14 10:10:00|236.6|236.6|237.4|237.2|237.5|237.3|236.4|236.2|22917
1699956900000|2023-11-14 10:15:00|237.3|237|237.6|237.4|237.6|237.4|237|236.9|26121
1699957200000|2023-11-14 10:20:00|237.5|237|237.3|237.1|237.5|237.2|236.8|236.6|32257
1699957500000|2023-11-14 10:25:00|237.4|237.2|237.5|237.2|237.5|237.2|237.3|237.1|26425
1699957800000|2023-11-14 10:30:00|237.4|236.9|237.4|237.2|237.4|237.2|237|236.8|26390
1699958100000|2023-11-14 10:35:00|237.5|237.3|237.3|237.1|237.5|237.4|237.3|237.1|21069
1699958400000|2023-11-14 10:40:00|237.4|237.2|237.1|236.9|237.4|237.2|237|236.9|42949
1699958700000|2023-11-14 10:45:00|237|236.8|237|236.8|237.4|237.2|236.7|236.5|58335
1699959000000|2023-11-14 10:50:00|236.9|236.9|237.4|237.2|237.4|237.3|236.9|236.9|14851
1699959300000|2023-11-14 10:55:00|237.5|237.4|237.3|237.1|237.5|237.4|237.3|237.1|28399
1699959600000|2023-11-14 11:00:00|237.4|237.2|237.4|237.2|237.4|237.3|237.2|237.1|8838
1699959900000|2023-11-14 11:05:00|237.2|237.1|237.7|237.5|237.8|237.6|237.2|237.1|46538
1699960200000|2023-11-14 11:10:00|237.8|237.6|238|237.8|238.4|238.2|237.7|237.6|24852
1699960500000|2023-11-14 11:15:00|238.1|237.9|238.4|238.3|238.5|238.3|237.9|237.7|11417
1699960800000|2023-11-14 11:20:00|238.5|238.2|238.6|238.4|238.8|238.6|238.4|238.2|42498
1699961100000|2023-11-14 11:25:00|238.4|238.2|237.6|237.4|238.6|238.3|237.6|237.4|39488
1699961400000|2023-11-14 11:30:00|237.5|237.3|237.7|237.5|237.8|237.6|237.3|237.1|32736
1699961700000|2023-11-14 11:35:00|237.8||237.7||237.8||237.6||14030
1699962000000|2023-11-14 11:40:00|237.8|237.6|237.5|237.3|237.8|237.6|237.4|237.2|16786
1699962300000|2023-11-14 11:45:00|237.4|237.4|237.2|237|237.5|237.4|237.2|237|71291
1699962600000|2023-11-14 11:50:00|237.5|237.1|238.7|238.5|238.7|238.5|237.4|237|33495
1699962900000|2023-11-14 11:55:00|238.8|238.6|238.9|238.7|238.9|238.8|238.6|238.5|10700
1699963200000|2023-11-14 12:00:00|239.1|239|239.5|239.4|239.8|239.6|239|238.9|64723
1699963500000|2023-11-14 12:05:00|239.6|239.3|239.7|239.5|240|239.8|239.5|239.3|34040
1699963800000|2023-11-14 12:10:00|239.6|239.6|239.4|239.2|239.9|239.8|239|238.8|72792
1699964100000|2023-11-14 12:15:00|239.5|239.1|239|238.8|239.8|239.6|238.7|238.5|68875
1699964400000|2023-11-14 12:20:00|239.1|238.9|239.5|239.2|239.6|239.5|238.9|238.7|97952
1699964700000|2023-11-14 12:25:00|239.4|239.1|238.6|238.3|239.4|239.1|238.5|238.3|27802
1699965000000|2023-11-14 12:30:00|238.5|238.4|238.6|238.3|238.6|238.5|238.2|238|26708
1699965300000|2023-11-14 12:35:00|238.5|238.2|238.9|238.7|238.9|238.7|238.2|237.9|26967
1699965600000|2023-11-14 12:40:00|238.8|238.6|238.8|238.6|239|238.8|238.7|238.5|30907
1699965900000|2023-11-14 12:45:00|238.6|238.4|238.1|237.9|238.6|238.5|238|237.8|22210
1699966200000|2023-11-14 12:50:00|238|237.8|238.4|238.2|238.5|238.3|238|237.8|16958
1699966500000|2023-11-14 12:55:00|238.3|238.3|238.2|237.9|238.3|238.3|238|237.8|97649
1699966800000|2023-11-14 13:00:00|238|238|237.9|237.7|238|238|237.9|237.7|31356
1699967100000|2023-11-14 13:05:00|237.8|237.6|237.7|237.5|237.8|237.7|237.7|237.5|24482
1699967400000|2023-11-14 13:10:00|237.8|237.6|237.7|237.5|237.8|237.7|237.7|237.5|21933
1699967700000|2023-11-14 13:15:00|237.6|237.4|238.1|237.9|238.2|238|237.6|237.4|18270
1699968000000|2023-11-14 13:20:00|238.2|238|238.5|238.3|238.5|238.3|238.1|237.9|50319
1699968300000|2023-11-14 13:25:00|238.4|238.2|238.9|238.6|239.1|238.9|238.1|238|20482
1699968600000|2023-11-14 13:30:00|239.3|238.7|239.3|239.1|240.3|240.1|239.1|238.6|39618
1699968900000|2023-11-14 13:35:00|239.4|239.2|239.6|239.4|239.8|239.6|239.2|239|161750
1699969200000|2023-11-14 13:40:00|239.8|239.5|239.3|239.1|240.1|239.9|239.2|239|47674
1699969500000|2023-11-14 13:45:00|239.4|239.3|239.5|239.3|239.6|239.4|239.1|238.9|39107
1699969800000|2023-11-14 13:50:00|239.4|239.2|239.5|239.3|239.6|239.4|238.7|238.5|122186
1699970100000|2023-11-14 13:55:00|239.6|239.4|239.8|239.6|240|239.7|239.4|239.2|40962
1699970400000|2023-11-14 14:00:00|239.6|239.5|240.1|239.9|240.1|239.9|239.6|239.4|36847
1699970700000|2023-11-14 14:05:00|240|239.8|239.9|239.7|240|239.8|239.1|238.9|84299
1699971000000|2023-11-14 14:10:00|239.8|239.6|239.9|239.7|240|239.8|239.6|239.5|100166
1699971300000|2023-11-14 14:15:00|239.8|239.6|239.6|239.5|239.9|239.7|239.6|239.5|60856
1699971600000|2023-11-14 14:20:00|239.7|239.6|239.5|239.3|239.7|239.6|239.1|238.9|38717
1699971900000|2023-11-14 14:25:00|239.4|239.2|239.8|239.6|239.8|239.6|239.4|239.2|49043
1699972200000|2023-11-14 14:30:00|239.9|239.7|239.8|239.5|240.2|240|239.3|239.1|22375
1699972500000|2023-11-14 14:35:00|239.7|239.6|239.5|239.3|239.9|239.7|239.3|239.1|58689
1699972800000|2023-11-14 14:40:00|239.4|239.4|239.1|238.9|239.4|239.4|239.1|238.9|25040
1699973100000|2023-11-14 14:45:00|239.5|239|240|239.9|240.1|239.9|239.5|238.9|49648
1699973400000|2023-11-14 14:50:00|240.1|240|240.3|240.1|240.3|240.1|240|239.8|54568
1699973700000|2023-11-14 14:55:00|240.2|240|239.7|239.6|240.2|240.1|239.7|239.5|54516
1699974000000|2023-11-14 15:00:00|239.6|239.5|239.5|239.4|239.6|239.6|239.1|239|27053
1699974300000|2023-11-14 15:05:00|239.4|239.3|238.9|238.7|239.5|239.3|238.9|238.7|29167
1699974600000|2023-11-14 15:10:00|239|238.8|239.1|239|239.5|239.3|238.9|238.7|11134756
1699974900000|2023-11-14 15:15:00|239.2|238.9|239.9|239.7|240|239.7|239.1|238.9|39639
1699975200000|2023-11-14 15:20:00|240|239.8|239.8|239.6|240|239.9|239.6|239.4|67119
1699975500000|2023-11-14 15:25:00|239.7|239.7|240|239.8|240|239.9|239.7|239.6|45658
1699975800000|2023-11-14 15:30:00|239.9|239.9|240.3|240.1|240.3|240.1|239.9|239.9|56333
1699976100000|2023-11-14 15:35:00|240.4|240.2|240.1|239.9|240.4|240.3|240.1|239.9|51374
1699976400000|2023-11-14 15:40:00|240|239.8|239.6|239.4|240.1|239.9|239.4|239.3|76009
1699976700000|2023-11-14 15:45:00|239.7|239.5|239.6|239.4|239.7|239.5|239|238.8|87832
1699977000000|2023-11-14 15:50:00|239.5|239.3|239.5|239.3|239.7|239.5|239.4|239.3|18126
1699977300000|2023-11-14 15:55:00|239.6|239.4|239.8|239.6|239.8|239.6|239.4|239.3|57186
1699977600000|2023-11-14 16:00:00|239.7|239.7|239.9|239.7|239.9|239.8|239.7|239.6|31071
1699977900000|2023-11-14 16:05:00|239.8|239.8|239.4|239.2|240|239.8|239.4|239.2|65696
1699978200000|2023-11-14 16:10:00|239.3|239.3|239.4|239.3|239.4|239.3|239.3|239.1|29185
1699978500000|2023-11-14 16:15:00|239.2|239.1|239.6|239.5|239.8|239.6|238.5|238.3|138216
1699978800000|2023-11-14 16:20:00|239.7|239.4|239.6|239.5|239.8|239.6|239.1|238.9|168129
1699979100000|2023-11-14 16:25:00|239.5|239.4|239.6|239.4|239.6|239.5|239.5|239.3|118561
1700035200000|2023-11-15 08:00:00|239.9|239.5|240.2|239.8|240.7|240.3|239.1|238.7|130810
1700035500000|2023-11-15 08:05:00|240.3|240|240.2|240|241|240.8|240.1|239.9|41814
1700035800000|2023-11-15 08:10:00|240.1|240.1|240.1|239.9|240.4|240.1|239.8|239.5|48173
1700036100000|2023-11-15 08:15:00|240.3|240|241.1|240.9|242|241.8|240.3|240|77777
1700036400000|2023-11-15 08:20:00|241|240.8|241.4|241.2|241.5|241.2|240.8|240.7|72694
1700036700000|2023-11-15 08:25:00|241.6|241.3|241.1|240.9|241.9|241.6|241|240.9|83997
1700037000000|2023-11-15 08:30:00|241|241|241.7|241.5|241.9|241.7|240.8|240.6|21043
1700037300000|2023-11-15 08:35:00|241.8|241.6|241.5|241.3|241.9|241.7|241.5|241.3|76384
1700037600000|2023-11-15 08:40:00|241.4|241.2|241.5|241.3|241.7|241.5|241.1|240.8|27280
1700037900000|2023-11-15 08:45:00|241.8|241.4|241.8|241.6|241.8|241.7|241.4|241.2|59621
1700038200000|2023-11-15 08:50:00|242|241.9|241.6|241.4|242|241.9|241.6|241.4|17819
1700038500000|2023-11-15 08:55:00|241.7|241.5|241.7|241.6|241.8|241.6|241.6|241.4|26151
1700038800000|2023-11-15 09:00:00|242|241.8|241.6|241.4|242.2|242|241.4|241.3|61265
1700039100000|2023-11-15 09:05:00|241.7|241.3|241.7|241.5|241.9|241.8|241.5|241.3|65565
1700039400000|2023-11-15 09:10:00|241.8|241.6|241.2|241|241.8|241.6|241.2|241|81153
1700039700000|2023-11-15 09:15:00|241.1|240.9|241.1|241|241.3|241.2|241.1|240.9|89839
1700040000000|2023-11-15 09:20:00|241.3|241.1|241.4|241.2|241.5|241.4|241.3|241.1|39210
1700040300000|2023-11-15 09:25:00|241.3|241.1|241.5|241.3|241.5|241.3|241.1|240.9|132001
1700040600000|2023-11-15 09:30:00|241.6|241.4|241.7|241.5|242.5|242.3|241.4|241.3|90920
1700040900000|2023-11-15 09:35:00|241.6|241.3|241.7|241.5|241.8|241.6|241.3|241.2|46213
1700041200000|2023-11-15 09:40:00|241.6|241.4|241.6|241.5|241.7|241.5|241.3|241.1|71779
1700041500000|2023-11-15 09:45:00|241.7|241.4|241.8|241.6|242.1|241.9|241.5|241.3|19390
1700041800000|2023-11-15 09:50:00|241.9|241.7|241.8|241.6|242.1|241.9|241.8|241.6|45621
1700042100000|2023-11-15 09:55:00|241.9|241.7|241.9|241.7|242|241.9|241.8|241.7|107917
1700042400000|2023-11-15 10:00:00|242|241.8|242.4|242.3|242.5|242.3|241.8|241.6|60202
1700042700000|2023-11-15 10:05:00|242.5|242.4|242.4|242.2|242.5|242.4|242.3|242.2|138016
1700043000000|2023-11-15 10:10:00|242.5|242.3|242.1|241.9|242.5|242.4|242.1|241.9|72904
1700043300000|2023-11-15 10:15:00|242|241.8|242.5|242.3|242.6|242.4|241.9|241.7|29611
1700043600000|2023-11-15 10:20:00|242.6|242.4|242.9|242.8|243|242.8|242.4|242.3|42902
1700043900000|2023-11-15 10:25:00|243|242.9|243.2|243|243.4|243.2|242.9|242.8|50409
1700044200000|2023-11-15 10:30:00|243.3|243.1|243.3|243.1|243.4|243.1|243.1|242.9|64134
1700044500000|2023-11-15 10:35:00|243.2|243.2|243.5|243.3|243.6|243.4|243.2|243.1|89772
1700044800000|2023-11-15 10:40:00|243.6|243.5|243.5|243.3|243.8|243.7|243.1|242.9|134698
1700045100000|2023-11-15 10:45:00|243.4|243.2|242.2|242|243.5|243.2|242.2|242|525675
1700045400000|2023-11-15 10:50:00|242.1|242.2|242.4|242.3|242.6|242.5|242.1|242.2|39511
1700045700000|2023-11-15 10:55:00|242.3|242.1|242.1|242|242.4|242.2|242.1|242|15783
1700046000000|2023-11-15 11:00:00|242.2|242.1|242.1|241.9|242.2|242.1|242|241.8|60182
1700046300000|2023-11-15 11:05:00|242.2|242|242.2|242|242.4|242.2|242.1|241.9|50038
1700046600000|2023-11-15 11:10:00|242.3|241.9|242|241.9|242.3|242|242|241.9|66820
1700046900000|2023-11-15 11:15:00|242.1|242|242.3|242.1|242.5|242.3|242.1|242|39585
1700047200000|2023-11-15 11:20:00|242.4|242.2|242.4|242.3|242.6|242.5|242.3|242.2|14695
1700047500000|2023-11-15 11:25:00|242.5|242.4|242.6|242.4|243|242.8|242.5|242.3|48596
1700047800000|2023-11-15 11:30:00|242.7|242.5|242.6|242.4|242.8|242.6|242.6|242.4|16707
1700048100000|2023-11-15 11:35:00|242.5|242.5|242.4|242.2|242.6|242.5|242.3|242.2|9354
1700048400000|2023-11-15 11:40:00|242.3|242.3|242.3|242.1|242.5|242.3|242.3|242.1|13126
1700048700000|2023-11-15 11:45:00|242.2|242.2|242.1|241.9|242.2|242.2|242.1|241.9|50523
1700049000000|2023-11-15 11:50:00|242|241.8|242.3|242.2|242.3|242.2|241.9|241.7|49381
1700049300000|2023-11-15 11:55:00|242.4|242.3|242.8|242.6|242.8|242.6|242.2|242|18865
1700049600000|2023-11-15 12:00:00|242.7|242.5|242.5|242.4|242.7|242.5|242.4|242.3|50022
1700049900000|2023-11-15 12:05:00|242.4|242.3|241.8|241.7|242.4|242.3|241.8|241.6|30753
1700050200000|2023-11-15 12:10:00|242|241.8|242.1|242|242.2|242|242|241.8|52691
1700050500000|2023-11-15 12:15:00|242.2|241.9|242.1|242|242.3|242.1|241.9|241.7|17769
1700050800000|2023-11-15 12:20:00|242|241.9|242.1|241.9|242.1|241.9|241.9|241.8|51604
1700051100000|2023-11-15 12:25:00|242|242|242.2|242|242.3|242.1|242|241.9|13149
1700051400000|2023-11-15 12:30:00|242.1|242.1|242.2|242.1|242.5|242.3|242.1|242.1|6830
1700051700000|2023-11-15 12:35:00|242.3|242.2|242.3|242.1|242.3|242.2|242.2|242.1|12188
1700052000000|2023-11-15 12:40:00|242.2|242.2|242.2|242.1|242.4|242.3|242.2|242.1|20113
1700052300000|2023-11-15 12:45:00|242.1|242|242.3|242.1|242.4|242.3|242.1|241.9|35179
1700052600000|2023-11-15 12:50:00|242.2|241.9|242.2|242|242.2|242.1|242|241.9|30730
1700052900000|2023-11-15 12:55:00|242.1|242.1|242.4|242.2|242.5|242.3|242.1|242.1|26784
1700053200000|2023-11-15 13:00:00|242.5|242.3|242.3|242.2|242.5|242.3|242.3|242.2|11569
1700053500000|2023-11-15 13:05:00|242.4|242.1|242.5|242.4|242.6|242.4|242.2|242.1|18112
1700053800000|2023-11-15 13:10:00|242.4|242.3|242.5|242.4|242.5|242.4|242.3|242.2|56498
1700054100000|2023-11-15 13:15:00|242.4|242.3|243|242.8|243.1|242.9|242.4|242.2|44101
1700054400000|2023-11-15 13:20:00|242.9|242.7|243|242.8|243|242.8|242.8|242.7|16640
1700054700000|2023-11-15 13:25:00|242.9|242.7|242.7|242.6|243|242.8|242.7|242.6|40385
1700055000000|2023-11-15 13:30:00|242.8|242.4|242.7|242.6|242.8|242.6|242.4|242.2|259741
1700055300000|2023-11-15 13:35:00|242.9|242.7|242.8|242.6|242.9|242.7|242.4|242.2|69318
1700055600000|2023-11-15 13:40:00|242.9|242.7|242.7|242.5|243|242.8|242.6|242.5|40941
1700055900000|2023-11-15 13:45:00|242.6|242.6|242.7|242.6|242.8|242.7|242.4|242.3|33646
1700056200000|2023-11-15 13:50:00|242.2|242.1|242.4|242.2|242.5|242.3|242.2|242.1|53101
1700056500000|2023-11-15 13:55:00|242.3|242.3|242.6|242.4|242.7|242.5|242.3|242.2|37734
1700056800000|2023-11-15 14:00:00|242.7|242.5|242.2|242|242.7|242.6|242.2|242|51952
1700057100000|2023-11-15 14:05:00|242.3|242.1|242.4|242.3|242.6|242.4|242.2|242|18676
1700057400000|2023-11-15 14:10:00|242.5|242.4|242.5|242.4|242.8|242.6|242|241.8|50875
1700057700000|2023-11-15 14:15:00|242.6|242.2|242.6|242.4|242.7|242.4|242.3|242.2|59212
1700058000000|2023-11-15 14:20:00|242.5|242.5|242.5|242.3|242.6|242.5|242.5|242.3|19171
1700058300000|2023-11-15 14:25:00|242.4|242.4|242.9|242.8|243.1|242.9|242.4|242.4|183996
1700058600000|2023-11-15 14:30:00|243|242.7|243|242.9|243.3|243.1|242.9|242.7|52330
1700058900000|2023-11-15 14:35:00|242.9|242.8|242.8|242.7|243|242.8|242.8|242.7|36714
1700059200000|2023-11-15 14:40:00|242.9|242.8|242.7|242.6|242.9|242.8|242.6|242.5|45206
1700059500000|2023-11-15 14:45:00|242.8|242.7|242.5|242.3|243|242.9|242.5|242.3|40924
1700059800000|2023-11-15 14:50:00|242.6|242.4|242.6|242.5|242.7|242.5|242.4|242.3|34897
1700060100000|2023-11-15 14:55:00|242.7|242.6|242.7|242.6|242.8|242.6|242.2|242.1|55307
1700060400000|2023-11-15 15:00:00|242.8|242.5|243.5|243.4|243.6|243.4|242.7|242.5|114968
1700060700000|2023-11-15 15:05:00|243.6|243.5|243.6|243.5|244.1|244|243.5|243.3|82377
1700061000000|2023-11-15 15:10:00|243.2|243|243.2|243.1|243.5|243.4|243.2|243|24123
1700061300000|2023-11-15 15:15:00|243.3|243|243|242.9|243.3|243.1|242.9|242.8|72832
1700061600000|2023-11-15 15:20:00|242.9|242.8|243.7|243.5|243.7|243.6|242.9|242.8|22344
1700061900000|2023-11-15 15:25:00|243.6|243.6|243.1|242.9|243.6|243.6|242.8|242.6|82621
1700062200000|2023-11-15 15:30:00|243.2|243|243.2|243.1|243.3|243.2|243.2|243|49819
1700062500000|2023-11-15 15:35:00|243.1|243|242.7|242.6|243.1|243|242.7|242.5|42748
1700062800000|2023-11-15 15:40:00|242.8|242.5|242.7|242.6|242.9|242.8|242.5|242.3|44839
1700063100000|2023-11-15 15:45:00|242.9|242.7|242.5|242.4|242.9|242.7|242.3|242.1|108842
1700063400000|2023-11-15 15:50:00|242.6|242.3|242.5|242.4|242.6|242.4|242.5|242.3|18287
1700063700000|2023-11-15 15:55:00|242.6|242.5|242.6|242.4|242.7|242.5|242.4|242.2|48858
1700064000000|2023-11-15 16:00:00|242.4|242.3|242.6|242.5|242.7|242.6|242.3|242.2|33218
1700064300000|2023-11-15 16:05:00|242.5|242.4|242.8|242.6|242.8|242.7|242.5|242.4|41379
1700064600000|2023-11-15 16:10:00|242.7|242.7|242.6|242.4|242.8|242.7|242.4|242.3|59273
1700064900000|2023-11-15 16:15:00|242.7|242.5|242.8|242.6|242.8|242.6|242.5|242.4|48176
1700065200000|2023-11-15 16:20:00|242.7|242.5|242.9|242.8|243.1|242.9|242.6|242.5|299508
1700065500000|2023-11-15 16:25:00|243.1|242.7|242.8|242.6|243.1|243|242.7|242.6|173439
1700121600000|2023-11-16 08:00:00|244|243.1|244.7|244.4|245.8|245.4|243.4|243.1|243999
1700121900000|2023-11-16 08:05:00|244.8|244.5|244.5|244.2|245|244.7|244.3|244|52241
1700122200000|2023-11-16 08:10:00|244.7|244.6|243.4|243.1|244.7|244.6|243.3|243|161821
1700122500000|2023-11-16 08:15:00|243.3|243.2|244|243.8|244.4|244.1|243.3|243.2|78468
1700122800000|2023-11-16 08:20:00|243.9|243.7|244.3|244.1|244.3|244.2|243.8|243.5|140776
1700123100000|2023-11-16 08:25:00|244.4|244.2|244.1|243.8|244.4|244.2|243.9|243.7|43411
1700123400000|2023-11-16 08:30:00|244.2|243.9|244.2|244|244.3|244|243.9|243.7|23054
1700123700000|2023-11-16 08:35:00|244.1|243.9|244.7|244.5|244.7|244.5|244|243.8|40871
1700124000000|2023-11-16 08:40:00|244.8|244.6|244.7|244.5|245|244.8|244.5|244.3|35426
1700124300000|2023-11-16 08:45:00|245.2|245|245.6|245.3|245.6|245.4|244.6|244.4|51303
1700124600000|2023-11-16 08:50:00|245.5|245.4|245.3|245.2|245.6|245.5|245.2|245.1|41518
1700124900000|2023-11-16 08:55:00|245|244.8|245.1|245|245.2|245.1|244.9|244.7|51073
1700125200000|2023-11-16 09:00:00|245|244.9|244.3|244.1|245|244.9|244.2|244.1|66075
1700125500000|2023-11-16 09:05:00|244.2|244|244.4|244.2|244.7|244.5|244.2|244|47273
1700125800000|2023-11-16 09:10:00|244.5|244.3|244.7|244.6|245|244.7|244.5|244.3|51652
1700126100000|2023-11-16 09:15:00|244.8|244.5|244.5|244.3|244.8|244.6|244.4|244.3|52836
1700126400000|2023-11-16 09:20:00|244.6|244.4|244.9|244.7|244.9|244.7|244.4|244.2|63593
1700126700000|2023-11-16 09:25:00|245|244.8|244.7|244.5|245.3|245|244.5|244.4|27689
1700127000000|2023-11-16 09:30:00|244.8|244.6|244.8|244.6|245|244.7|244.6|244.5|44378
1700127300000|2023-11-16 09:35:00|244.9|244.7|244.6|244.5|244.9|244.7|244.5|244.4|114595
1700127600000|2023-11-16 09:40:00|244.7|244.6|244.7|244.5|244.8|244.7|244.6|244.4|57552
1700127900000|2023-11-16 09:45:00|244.5|244.4|244.7|244.6|244.8|244.6|244.5|244.4|41316
1700128200000|2023-11-16 09:50:00|244.6|244.5|245.2|245.1|245.3|245.1|244.6|244.5|72413
1700128500000|2023-11-16 09:55:00|245.3|245.2|245.2|245.1|245.3|245.2|245.1|245|22041
1700128800000|2023-11-16 10:00:00|245.3|245.2|245.4|245.2|245.6|245.4|245.3|245.1|50122
1700129100000|2023-11-16 10:05:00|245.3|245.3|245.6|245.4|245.7|245.5|245.3|245.2|67084
1700129400000|2023-11-16 10:10:00|245.5|245.5|245.8|245.6|245.9|245.7|245.5|245.5|76428
1700129700000|2023-11-16 10:15:00|245.7|245.7|245.8|245.6|245.8|245.7|245.7|245.6|67718
1700130000000|2023-11-16 10:20:00|245.7|245.5|246|245.8|246|245.8|245.7|245.5|51173
1700130300000|2023-11-16 10:25:00|246.1|245.9|245.9|245.7|246.1|246|245.9|245.7|69298
1700130600000|2023-11-16 10:30:00|246|245.8|246.1|245.9|246.1|246|245.8|245.7|71645
1700130900000|2023-11-16 10:35:00|246|245.8|245.5|245.4|246.1|245.8|245.5|245.4|41030
1700131200000|2023-11-16 10:40:00|245.7|245.5|245.5|245.3|245.7|245.6|245.5|245.3|33014
1700131500000|2023-11-16 10:45:00|245.6|245.4|245.6|245.4|245.7|245.5|245.4|245.3|28479
1700131800000|2023-11-16 10:50:00|245.7|245.5|245.6|245.5|245.7|245.6|245.5|245.3|34998
1700132100000|2023-11-16 10:55:00|245.7|245.6|245.6|245.5|245.7|245.6|245.5|245.3|56317
1700132400000|2023-11-16 11:00:00|245.7|245.4|245.7|245.5|245.9|245.8|245.5|245.4|48080
1700132700000|2023-11-16 11:05:00|245.6|245.6|245.8|245.7|245.8|245.7|245.6|245.4|59459
1700133000000|2023-11-16 11:10:00|245.7|245.6|245.8|245.6|245.9|245.8|245.5|245.4|30424
1700133300000|2023-11-16 11:15:00|245.9|245.7|245.8|245.7|246|245.9|245.8|245.6|37722
1700133600000|2023-11-16 11:20:00|245.9|245.6|245.9|245.7|245.9|245.8|245.8|245.6|37017
1700133900000|2023-11-16 11:25:00|246|245.8|245.9|245.7|246.1|246|245.9|245.7|68037
1700134200000|2023-11-16 11:30:00|245.8|245.8|246.1|245.9|246.1|246|245.6|245.4|62233
1700134500000|2023-11-16 11:35:00|246|246|246.2|246|246.4|246.2|245.9|245.7|164522
1700134800000|2023-11-16 11:40:00|246.3|246.1|246.3|246.1|246.3|246.1|246.2|246|49680
1700135100000|2023-11-16 11:45:00|246.2|246.2|246.2|246.1|246.3|246.2|246.2|246.1|51907
1700135400000|2023-11-16 11:50:00|246.1|246|246.4|246.3|246.5|246.4|246.1|246|148385
1700135700000|2023-11-16 11:55:00|246.5|246.4|246.3|246.2|246.5|246.4|246.2|246.1|83438
1700136000000|2023-11-16 12:00:00|246.4|246.3|246.2|246.1|246.6|246.4|246.2|246.1|53218
1700136300000|2023-11-16 12:05:00|246.4|246.2|245.9|245.8|246.5|246.3|245.9|245.8|48917
1700136600000|2023-11-16 12:10:00|245.8|245.7|245.5|245.4|245.8|245.7|245.4|245.3|39338
1700136900000|2023-11-16 12:15:00|245.4|245.3|245.2|245|245.4|245.3|244.6|244.4|66714
1700137200000|2023-11-16 12:20:00|245.1|244.9|245.4|245.2|245.5|245.3|244.9|244.8|333778
1700137500000|2023-11-16 12:25:00|245.5|245.3|245.6|245.5|245.8|245.6|245.3|245.2|52519
1700137800000|2023-11-16 12:30:00|245.5|245.4|245.1|244.9|245.6|245.4|245|244.9|24335
1700138100000|2023-11-16 12:35:00|245|244.8|245.1|244.9|245.2|245|244.9|244.8|50904
1700138400000|2023-11-16 12:40:00|245|244.8|245|244.9|245.1|245|244.9|244.7|16342
1700138700000|2023-11-16 12:45:00|244.9|244.8|245.1|244.9|245.3|245.2|244.9|244.8|22067
1700139000000|2023-11-16 12:50:00|245.2|245|244.9|244.8|245.2|245.1|244.9|244.8|46352
1700139300000|2023-11-16 12:55:00|245.1|244.9|245.4|245.3|245.4|245.3|245|244.8|18295
1700139600000|2023-11-16 13:00:00|245.5|245.5|245.5|245.3|245.9|245.7|245.4|245.2|23641
1700139900000|2023-11-16 13:05:00|245.4|245.4|245.6|245.5|245.6|245.5|245.3|245.2|13737
1700140200000|2023-11-16 13:10:00|245.5|245.3|245.4|245.2|245.5|245.4|245.3|245.2|12941
1700140500000|2023-11-16 13:15:00|245.3|245.3|245.5|245.3|245.5|245.4|245.3|245.3|7306
1700140800000|2023-11-16 13:20:00|245.6|245.4|245.9|245.7|245.9|245.8|245.6|245.4|11552
1700141100000|2023-11-16 13:25:00|245.8|245.8|246.2|246.1|246.2|246.1|245.8|245.7|30558
1700141400000|2023-11-16 13:30:00|246.4|246.4|246.3|246.1|246.7|246.5|246.2|246.1|32514
1700141700000|2023-11-16 13:35:00|246.2|246|246.3|246.1|246.4|246.3|246.2|246|40122
1700142000000|2023-11-16 13:40:00|246.2|246|246.3|246.2|246.4|246.2|246.2|246|35209
1700142300000|2023-11-16 13:45:00|246.4|246.1|246.2|246.1|246.4|246.2|246|245.8|69090
1700142600000|2023-11-16 13:50:00|246.1|246|246.2|246|246.2|246.1|246|245.9|20718
1700142900000|2023-11-16 13:55:00|246.3|246.1|246.2|246.1|246.3|246.2|246|245.9|39681
1700143200000|2023-11-16 14:00:00|246.1|246|246.1|246|246.2|246|246.1|245.9|23251
1700143500000|2023-11-16 14:05:00|246.2|245.9|246.2|246|246.2|246|245.9|245.7|51048
1700143800000|2023-11-16 14:10:00|246.1|246.1|246.1|245.9|246.2|246.1|246|245.9|27407
1700144100000|2023-11-16 14:15:00|246|245.8|246.1|245.9|246.2|246.1|245.5|245.4|46089
1700144400000|2023-11-16 14:20:00|246|246|246.1|246|246.2|246.1|246|245.8|72867
1700144700000|2023-11-16 14:25:00|246|245.9|246.1|245.9|246.1|245.9|246|245.8|94712
1700145000000|2023-11-16 14:30:00|246|245.8|245.9|245.8|246.3|246.2|245.7|245.5|70711
1700145300000|2023-11-16 14:35:00|246|245.9|245.7|245.5|246|245.9|245.7|245.5|23492
1700145600000|2023-11-16 14:40:00|245.8|245.6|245.7|245.5|245.8|245.7|245.6|245.4|21994
1700145900000|2023-11-16 14:45:00|245.5|245.6|245.3|245.2|245.5|245.6|245.3|245.2|19341
1700146200000|2023-11-16 14:50:00|245.2|245.1|245.5|245.4|245.7|245.5|245.2|245.1|16528
1700146500000|2023-11-16 14:55:00|245.7|245.5|245.3|245.2|245.7|245.5|245.3|245.2|28550
1700146800000|2023-11-16 15:00:00|245.2|245|245|244.8|245.2|245.1|244.9|244.8|43970
1700147100000|2023-11-16 15:05:00|245.1|244.9|244.9|244.7|245.4|245.3|244.8|244.6|42697
1700147400000|2023-11-16 15:10:00|244.8|244.8|244.3|244.1|244.9|244.8|244.2|244.1|69705
1700147700000|2023-11-16 15:15:00|244.2|244.2|244.3|244.1|244.5|244.3|244.2|244.1|25144
1700148000000|2023-11-16 15:20:00|244.2|244.3|244.3|244.2|244.5|244.3|244.2|244.1|36326
1700148300000|2023-11-16 15:25:00|244.4|244.3|244.4|244.3|244.4|244.3|244.1|244|25808
1700148600000|2023-11-16 15:30:00|244.5|244.4|244.4|244.2|244.8|244.7|244.3|244.1|68551
1700148900000|2023-11-16 15:35:00|244.3|244.3|244.2|244|244.5|244.4|244|243.8|75975
1700149200000|2023-11-16 15:40:00|244.3|244.2|243.8|243.6|244.4|244.3|243.8|243.6|36843
1700149500000|2023-11-16 15:45:00|243.9|243.7|244.1|243.9|244.1|244|243.8|243.6|59637
1700149800000|2023-11-16 15:50:00|244.2|244|244|243.9|244.2|244.1|243.9|243.8|32400
1700150100000|2023-11-16 15:55:00|243.9|243.8|244.1|244|244.1|244|243.7|243.6|66107
1700150400000|2023-11-16 16:00:00|244.2|244.1|244.5|244.3|244.5|244.3|243.9|243.8|49651
1700150700000|2023-11-16 16:05:00|244.4|244.2|244.1|243.9|244.4|244.2|244|243.9|30923
1700151000000|2023-11-16 16:10:00|244|244|244.1|244|244.2|244.1|244|243.8|41383
1700151300000|2023-11-16 16:15:00|244.3|244.2|244.3|244.1|244.3|244.2|244.1|243.9|48540
1700151600000|2023-11-16 16:20:00|244.2|244|244|243.8|244.2|244.1|243.9|243.8|65158
1700151900000|2023-11-16 16:25:00|243.9|243.7|244.1|243.9|244.1|243.9|243.7|243.5|122392
1700208000000|2023-11-17 08:00:00|246.2|245.4|245.6|245.2|246.2|245.6|244.6|244.2|170305
1700208300000|2023-11-17 08:05:00|245.5|245.3|244.7|244.4|245.6|245.3|244.4|244.1|63012
1700208600000|2023-11-17 08:10:00|244.6|244.5|244.5|244.3|244.6|244.5|243.8|243.6|90108
1700208900000|2023-11-17 08:15:00|244.4|244.4|244.1|243.9|244.4|244.4|243.7|243.6|37554
1700209200000|2023-11-17 08:20:00|244|244|244.2|244|244.2|244.1|244|243.7|71922
1700209500000|2023-11-17 08:25:00|244.1|243.9|244.2|244|244.2|244|243.5|243.3|69294
1700209800000|2023-11-17 08:30:00|244|243.9|244.5|244.3|244.5|244.4|243.9|243.7|80239
1700210100000|2023-11-17 08:35:00|244.6|244.4|244.9|244.7|244.9|244.7|244.5|244.4|112130
1700210400000|2023-11-17 08:40:00|244.8|244.8|245.5|245.3|245.5|245.4|244.7|244.6|70275
1700210700000|2023-11-17 08:45:00|245.6|245.4|245.6|245.5|245.7|245.6|245.5|245.3|88978
1700211000000|2023-11-17 08:50:00|245.5|245.4|245.3|245.2|245.6|245.5|245.3|245.1|45600
1700211300000|2023-11-17 08:55:00|245.6|245.4|246.1|245.9|246.1|246|245.5|245.4|46826
1700211600000|2023-11-17 09:00:00|246|246|246|245.8|246.1|246|245.4|245.3|84192
1700211900000|2023-11-17 09:05:00|245.9|245.9|246.3|246.1|246.3|246.1|245.9|245.7|110118
1700212200000|2023-11-17 09:10:00|246.2|246|246.2|246|246.4|246.3|246.1|245.9|73152
1700212500000|2023-11-17 09:15:00|246.1|245.9|246.1|245.9|246.1|245.9|246.1|245.9|27848
1700212800000|2023-11-17 09:20:00|246.2|246|245.9|245.8|246.2|246|245.9|245.7|40104
1700213100000|2023-11-17 09:25:00|245.8|245.7|246.3|246.1|246.3|246.2|245.8|245.7|44190
1700213400000|2023-11-17 09:30:00|246.2|245.8|246|245.8|246.2|245.8|245.8|245.6|47355
1700213700000|2023-11-17 09:35:00|245.9|245.9|246|245.9|246.1|246|245.9|245.8|38267
1700214000000|2023-11-17 09:40:00|246.1|245.8|246.2|246.1|246.2|246.1|245.9|245.8|37520
1700214300000|2023-11-17 09:45:00|246.3|246.2|246|245.8|246.3|246.2|245.8|245.6|88312
1700214600000|2023-11-17 09:50:00|245.9|245.9|246.3|246.2|246.3|246.2|245.9|245.8|69344
1700214900000|2023-11-17 09:55:00|246.2|246.1|246.1|245.9|246.2|246.1|246|245.9|59059
1700215200000|2023-11-17 10:00:00|246.2|246|246.5|246.3|247|246.8|246.2|246|48608
1700215500000|2023-11-17 10:05:00|246.6|246.4|247.2|247.1|247.2|247.1|246.6|246.4|102296
1700216100000|2023-11-17 10:15:00|247.8|247.3|247.7|247.5|248.1|247.9|247.4|247.3|152885
1700216400000|2023-11-17 10:20:00|247.6|247.6|248.1|247.9|248.1|247.9|247.6|247.5|107624
1700216700000|2023-11-17 10:25:00|248|248|248.2|248|248.2|248.1|247.8|247.7|101668
1700217000000|2023-11-17 10:30:00|248|248.1|248|247.9|248.2|248.1|247.9|247.8|76159
1700217300000|2023-11-17 10:35:00|247.9|247.8|247.6|247.4|247.9|247.8|247.4|247.3|54384
1700217600000|2023-11-17 10:40:00|247.5|247.5|247.7|247.6|247.7|247.6|247.4|247.3|78562
1700217900000|2023-11-17 10:45:00|247.9|247.7|247.6|247.5|248|247.8|247.5|247.3|88258
1700218200000|2023-11-17 10:50:00|247.7|247.6|247.8|247.7|247.9|247.8|247.7|247.6|36711
1700218500000|2023-11-17 10:55:00|247.7|247.6|247.6|247.5|247.7|247.6|247.3|247.2|21758
1700218800000|2023-11-17 11:00:00|247.5|247.4|247.2|247.1|247.5|247.4|247.2|247.1|33426
1700219100000|2023-11-17 11:05:00|247.1|247|247|246.9|247.2|247.1|246.9|246.7|44917
1700219400000|2023-11-17 11:10:00|246.9|246.8|246.9|246.8|247.2|247.1|246.9|246.7|46382
1700219700000|2023-11-17 11:15:00|246.8|246.7|246.7|246.5|247|246.9|246.7|246.5|34442
1700220000000|2023-11-17 11:20:00|246.6|246.6|246.7|246.6|246.7|246.6|246.5|246.4|28607
1700220300000|2023-11-17 11:25:00|246.6|246.5|246.3|246.2|246.6|246.5|246.3|246.2|83122
1700220600000|2023-11-17 11:30:00|246.2|246|246.3|246.2|246.4|246.3|246.1|245.9|16137
1700220900000|2023-11-17 11:35:00|246.2|246.1|246|245.9|246.4|246.3|245.9|245.7|22534
1700221200000|2023-11-17 11:40:00|246.1|246|246|245.9|246.2|246|246|245.9|38297
1700221500000|2023-11-17 11:45:00|245.9|245.7|245.6|245.5|245.9|245.7|245.5|245.4|25792
1700221800000|2023-11-17 11:50:00|245.5|245.3|245.5|245.4|245.6|245.5|245.5|245.3|34529
1700222100000|2023-11-17 11:55:00|245.6|245.5|245.1|245|245.6|245.5|244.8|244.6|33805
1700222400000|2023-11-17 12:00:00|245.2|245.1|244.8|244.6|245.4|245.3|244.5|244.3|60947
1700222700000|2023-11-17 12:05:00|245|244.8|244.8|244.7|245|244.8|244.7|244.5|46701
1700223000000|2023-11-17 12:10:00|244.9|244.6|244.6|244.4|244.9|244.6|244.5|244.4|42529
1700223300000|2023-11-17 12:15:00|244.5|244.5|244.4|244.2|244.6|244.5|244.4|244.2|26480
1700223600000|2023-11-17 12:20:00|244.3||244.3||244.4||244.3||9117
1700223900000|2023-11-17 12:25:00|244.2|244.1|244.1|244|244.2|244.1|244.1|244|22675
1700224200000|2023-11-17 12:30:00|244.2|244.1|244.1|244|244.2|244.1|244.1|244|86027
1700224500000|2023-11-17 12:35:00|244.2|244.1|244.8|244.6|244.9|244.7|244.1|244|50619
1700224800000|2023-11-17 12:40:00|244.7|244.5|244.2|244.1|244.7|244.5|244.1|244|35157
1700225100000|2023-11-17 12:45:00|244.3|244.2|244.7|244.6|244.7|244.6|244.2|244.2|44602
1700225400000|2023-11-17 12:50:00|244.9|244.7|244.9|244.8|244.9|244.8|244.7|244.6|86009
1700225700000|2023-11-17 12:55:00|245|244.9|244.7|244.6|245|244.9|244.7|244.6|58016
1700226000000|2023-11-17 13:00:00|245|244.8|245|244.8|245.1|245|244.9|244.7|138989
1700226300000|2023-11-17 13:05:00|244.9|244.9|245|244.9|245.1|245|244.9|244.8|39964
1700226600000|2023-11-17 13:10:00|245.1|245|245.2|245|245.2|245.1|244.7|244.5|51728
1700226900000|2023-11-17 13:15:00|245.3|245.1|245.3|245.2|245.4|245.2|245.2|245|75527
1700227200000|2023-11-17 13:20:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245|144404
1700227500000|2023-11-17 13:25:00|245.2|245.1|245.2|245.1|245.3|245.2|245.2|245|150298
1700227800000|2023-11-17 13:30:00|245.3|245.2|245.3|245.2|245.4|245.3|245.2|245|39080
1700228100000|2023-11-17 13:35:00|245.2|245.1|244.6|244.4|245.2|245.1|244.5|244.4|49896
1700228400000|2023-11-17 13:40:00|244.5|244.3|244.4|244.2|244.5|244.3|244.4|244.2|14885
1700228700000|2023-11-17 13:45:00|244.3|244.3|244.2|244.1|244.5|244.4|244.2|244.1|14911
1700229000000|2023-11-17 13:50:00|244.3|244.2|243.8|243.6|244.7|244.5|243.8|243.6|37662
1700229300000|2023-11-17 13:55:00|244|243.7|244.5|244.4|244.6|244.4|243.9|243.7|27879
1700229600000|2023-11-17 14:00:00|244.6|244.5|244.6|244.4|244.7|244.5|244.5|244.3|13259
1700229900000|2023-11-17 14:05:00|244.5|244.3|243.8|243.7|244.5|244.3|243.8|243.7|58596
1700230200000|2023-11-17 14:10:00|243.9|243.8|244.3|244.1|244.3|244.1|243.7|243.6|86088
1700230500000|2023-11-17 14:15:00|244.2|244|244.6|244.5|244.7|244.5|244.2|244|31743
1700230800000|2023-11-17 14:20:00|244.7|244.4|244.5|244.3|244.7|244.6|244.5|244.3|15144
1700231100000|2023-11-17 14:25:00|244.4|244.4|244.4|244.3|245.5|245.3|244.2|244.1|93469
1700231400000|2023-11-17 14:30:00|244.6|244.4|244.6|244.5|244.7|244.5|244.2|244.1|48296
1700231700000|2023-11-17 14:35:00|244.5|244.4|244.6|244.4|244.9|244.7|244.5|244.4|36674
1700232000000|2023-11-17 14:40:00|244.5|244.3|244.6|244.4|244.7|244.6|244.4|244.3|45580
1700232300000|2023-11-17 14:45:00|244.7|244.5|244.9|244.8|245|244.9|244.7|244.5|53861
1700232600000|2023-11-17 14:50:00|244.8|244.7|244.9|244.7|245.1|244.9|244.7|244.5|69440
1700232900000|2023-11-17 14:55:00|245|244.9|245.2|245.1|245.4|245.3|245|244.9|50321
1700233200000|2023-11-17 15:00:00|245.1|245|245.5|245.3|245.6|245.4|245|244.9|87881
1700233500000|2023-11-17 15:05:00|245.4|245.5|245.4|245.3|245.7|245.5|245.4|245.3|45204
1700233800000|2023-11-17 15:10:00|245.5|245.2|245.6|245.5|245.8|245.7|245.4|245.2|105994
1700234100000|2023-11-17 15:15:00|245.7|245.6|245.6|245.5|245.8|245.7|245.6|245.5|45984
1700234400000|2023-11-17 15:20:00|245.7|245.6|244.8|244.7|245.7|245.6|244.8|244.7|36461
1700234700000|2023-11-17 15:25:00|244.9|244.8|244.8|244.7|245.3|245.1|244.7|244.6|39484
1700235000000|2023-11-17 15:30:00|244.7|244.6|244.7|244.6|244.9|244.8|244.6|244.5|45580
1700235300000|2023-11-17 15:35:00|244.8|244.7|244.8|244.7|244.9|244.8|244.5|244.4|106304
1700235600000|2023-11-17 15:40:00|244.9|244.8|244.6|244.5|245.2|245|244.6|244.5|1389391
1700235900000|2023-11-17 15:45:00|244.7|244.6|245.1|244.9|245.1|244.9|244.6|244.4|57061
1700236200000|2023-11-17 15:50:00|245|245|245.4|245.2|245.4|245.3|244.8|244.6|78123
1700236500000|2023-11-17 15:55:00|245.3|245.1|244.8|244.7|245.3|245.2|244.7|244.6|60707
1700236800000|2023-11-17 16:00:00|244.7|244.6|244.7|244.6|244.7|244.6|244.5|244.4|53491
1700237100000|2023-11-17 16:05:00|244.6|244.5|244.3|244.2|244.7|244.6|244.3|244.2|46010
1700237400000|2023-11-17 16:10:00|244.4|244.2|244.6|244.4|244.8|244.6|244.3|244.1|6826
1700237700000|2023-11-17 16:15:00|244.7|244.5|244.7|244.5|244.8|244.6|244.4|244.2|4752
1700238000000|2023-11-17 16:20:00|244.8|244.6|244.8|244.6|244.9|244.7|244.6|244.4|1965
1700238300000|2023-11-17 16:25:00|244.9|244.7|244.6|244.4|245|244.8|244.6|244.3|10782
1700467200000|2023-11-20 08:00:00|243.5|242.7|244.9|244.5|245|244.7|243.5|242.7|64633
1700467500000|2023-11-20 08:05:00|245|244.6|245.5|245.3|245.7|245.3|244.9|244.5|122811
1700467800000|2023-11-20 08:10:00|245.4|245.2|244.9|244.6|245.4|245.2|244.8|244.6|32433
1700468100000|2023-11-20 08:15:00|245.1|244.7|245|244.8|245.1|244.9|244.3|244.1|57923
1700468400000|2023-11-20 08:20:00|244.8|244.7|244.7|244.5|245|244.7|244.6|244.3|24918
1700468700000|2023-11-20 08:25:00|244.8|244.6|244.9|244.7|245.1|245|244.8|244.6|47282
1700469000000|2023-11-20 08:30:00|244.8|245|245.9|245.7|246|245.7|244.8|245|33981
1700469300000|2023-11-20 08:35:00|245.8|245.6|246|245.8|246|245.9|245.6|245.5|47058
1700469600000|2023-11-20 08:40:00|245.9|245.7|245.2|245|245.9|245.7|245|244.7|36889
1700469900000|2023-11-20 08:45:00|245.1|245.1|245.4|245.2|245.4|245.3|244.7|244.5|25450
1700470200000|2023-11-20 08:50:00|245.6|245.3|247.5|247.3|247.7|247.4|245.3|245.1|530417
1700470500000|2023-11-20 08:55:00|247.6|247.4|245.4|245.2|247.6|247.4|245.3|245.1|152815
1700470800000|2023-11-20 09:00:00|245.5|245.4|246.1|245.9|246.2|246|245.5|245.3|66679
1700471100000|2023-11-20 09:05:00|246.2|246|246.5|246.2|246.7|246.4|246.1|245.9|54457
1700471400000|2023-11-20 09:10:00|246.4|246.1|246.6|246.4|246.6|246.4|246.1|245.9|44106
1700471700000|2023-11-20 09:15:00|246.5|246.3|246.5|246.3|246.7|246.5|246.1|245.9|58586
1700472000000|2023-11-20 09:20:00|246.7|246.5|246.7|246.5|246.8|246.7|246.4|246.3|46359
1700472300000|2023-11-20 09:25:00|246.8|246.6|246.2|246|246.8|246.7|246.1|246|68174
1700472600000|2023-11-20 09:30:00|246.1|245.9|246.7|246.5|246.8|246.5|246.1|245.8|53537
1700472900000|2023-11-20 09:35:00|246.6|246.4|246.7|246.5|246.8|246.5|246.4|246.3|32946
1700473200000|2023-11-20 09:40:00|246.8|246.6|246.5|246.3|246.8|246.6|246.4|246.3|15466
1700473500000|2023-11-20 09:45:00|246.7|246.4|246.4|246.2|246.7|246.5|246.3|246.2|26753
1700473800000|2023-11-20 09:50:00|246.3|246.3|246.7|246.5|246.8|246.6|246.3|246.2|41395
1700474100000|2023-11-20 09:55:00|246.5|246.3|245.8|245.6|246.5|246.4|245.8|245.6|27515
1700474400000|2023-11-20 10:00:00|245.6|245.4|245.3|245.1|246|245.8|245.2|245|45664
1700474700000|2023-11-20 10:05:00|245.2|245|245.6|245.3|245.8|245.6|245.1|244.9|40971
1700475000000|2023-11-20 10:10:00|246|245.4|246.2|246|246.3|246.1|245.8|245.3|28864
1700475300000|2023-11-20 10:15:00|246.1|245.9|246.2|246|246.3|246.1|246|245.8|51008
1700475600000|2023-11-20 10:20:00|245.9|245.7|245.7|245.5|245.9|245.8|245.7|245.5|46432
1700475900000|2023-11-20 10:25:00|245.5|245.6|245.2|245|245.6|245.6|245.1|244.9|30327
1700476200000|2023-11-20 10:30:00|245.3|245.1|245.2|245|245.4|245.3|245.2|244.9|34755
1700476500000|2023-11-20 10:35:00|245.1|244.9|245.6|245.4|245.6|245.4|245.1|244.9|16240
1700476800000|2023-11-20 10:40:00|245.5|245.3|245.5|245.3|245.7|245.5|245.3|245.1|24047
1700477100000|2023-11-20 10:45:00|245.4|245.2|245.8|245.6|245.8|245.6|245.4|245.2|39186
1700477400000|2023-11-20 10:50:00|245.6|245.5|245.7|245.6|245.7|245.6|245.5|245.4|23385
1700477700000|2023-11-20 10:55:00|245.6|245.5|245.4|245.3|245.6|245.5|245.4|245.3|45341
1700478000000|2023-11-20 11:00:00|245.5|245.4|246.3|246.1|246.3|246.1|245.4|245.4|38885
1700478300000|2023-11-20 11:05:00|246.4|246.2|245.9|245.8|246.4|246.3|245.9|245.8|35048
1700478600000|2023-11-20 11:10:00|245.7|245.6|245.6|245.4|246|245.8|245.6|245.4|22767
1700478900000|2023-11-20 11:15:00|245.5|245.5|245.5|245.3|245.6|245.5|245.4|245.3|21339
1700479200000|2023-11-20 11:20:00|245.6|245.4|245.5|245.4|245.7|245.5|245.5|245.4|26520
1700479500000|2023-11-20 11:25:00|245.4|245.3|245.5|245.4|245.6|245.4|245.3|245.2|24903
1700479800000|2023-11-20 11:30:00|245.7|245.5|245.6|245.5|245.8|245.7|245.5|245.4|24531
1700480100000|2023-11-20 11:35:00|245.5|245.4|245.4|245.3|245.6|245.4|245.4|245.3|14306
1700480400000|2023-11-20 11:40:00|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.4|54027
1700480700000|2023-11-20 11:45:00|245.5|245.4|245.7|245.5|246.1|245.9|245.5|245.4|13644
1700481000000|2023-11-20 11:50:00||245.6||245.5||245.6||245.5|11259
1700481300000|2023-11-20 11:55:00|245.6|245.6|245.5|245.4|245.6|245.6|245.5|245.4|32846
1700481600000|2023-11-20 12:00:00|245.4|245.3|245.9|245.7|246.1|245.9|245.4|245.2|54757
1700481900000|2023-11-20 12:05:00|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.4|54804
1700482200000|2023-11-20 12:10:00|245.7|245.6|245.5|245.4|245.7|245.6|245.5|245.3|75723
1700482500000|2023-11-20 12:15:00|245.4|245.3|245.4|245.2|245.4|245.3|245.3|245.2|16729
1700482800000|2023-11-20 12:20:00|245.3|245.3|245.2|245.1|245.4|245.3|245.1|244.9|9196
1700483100000|2023-11-20 12:25:00|245.1|245|245|244.9|245.2|245.1|245|244.9|15331
1700483400000|2023-11-20 12:30:00|244.9|244.7|245.5|245.3|245.7|245.6|244.9|244.7|41589
1700483700000|2023-11-20 12:35:00|245.4|245.2|245.9|245.8|246|245.8|245.3|245.1|30678
1700484000000|2023-11-20 12:40:00|246|245.7|245.9|245.7|246|245.9|245.8|245.7|12043
1700484300000|2023-11-20 12:45:00|246|245.8|246|245.8|246|245.8|245.9|245.8|25637
1700484600000|2023-11-20 12:50:00|245.9|245.7|245.8|245.7|245.9|245.8|245.7|245.6|44887
1700484900000|2023-11-20 12:55:00|245.9|245.6|245.7|245.5|245.9|245.8|245.5|245.3|9757
1700485200000|2023-11-20 13:00:00|245.6|245.6|246.5|246.3|246.5|246.3|245.6|245.6|37477
1700485500000|2023-11-20 13:05:00|246.4|246.1|246|245.9|246.5|246.1|245.9|245.8|14468
1700485800000|2023-11-20 13:10:00|246.2|246|246.1|246|246.2|246|246.1|246|16907
1700486100000|2023-11-20 13:15:00|246|245.9|246.8|246.6|246.8|246.6|246|245.9|51591
1700486400000|2023-11-20 13:20:00|246.7|246.7|245.9|245.8|246.7|246.7|245.9|245.8|64304
1700486700000|2023-11-20 13:25:00|246.1|245.9|245.9|245.8|246.2|246|245.9|245.6|36747
1700487000000|2023-11-20 13:30:00|245.8|245.7|246|245.8|246|245.9|245.7|245.5|15644
1700487300000|2023-11-20 13:35:00|245.9|245.9|245.9|245.7|246.1|245.9|245.9|245.7|36907
1700487600000|2023-11-20 13:40:00|245.8|245.8|245.8|245.7|245.9|245.8|245.8|245.7|29182
1700487900000|2023-11-20 13:45:00||245.6||245.6||245.7||245.6|21914
1700488200000|2023-11-20 13:50:00|245.9|245.7|245.9|245.8|245.9|245.8|245.8|245.6|42391
1700488500000|2023-11-20 13:55:00|246|245.9|245.9|245.8|246|245.9|245.9|245.8|46802
1700488800000|2023-11-20 14:00:00|245.8|245.7|245.7|245.6|245.9|245.8|245.7|245.6|58486
1700489100000|2023-11-20 14:05:00|245.5|245.3|245.6|245.5|245.7|245.6|245.5|245.3|8847
1700489400000|2023-11-20 14:10:00|245.5|245.4|245.7|245.6|245.9|245.8|245.5|245.4|32308
1700489700000|2023-11-20 14:15:00|245.8|245.7|245.7|245.6|245.8|245.7|245.7|245.6|35107
1700490000000|2023-11-20 14:20:00|245.6|245.5|245.8|245.7|245.8|245.7|245.5|245.4|38272
1700490300000|2023-11-20 14:25:00|245.9|245.6|245.7|245.5|245.9|245.8|245.6|245.5|31027
1700490600000|2023-11-20 14:30:00|245.6|245.6|246|245.8|246|245.8|245.5|245.4|60831
1700490900000|2023-11-20 14:35:00|245.9|245.7|245.8|245.6|246.3|246.2|245.8|245.6|68557
1700491200000|2023-11-20 14:40:00|245.9|245.7|245.8|245.7|246.1|245.9|245.8|245.6|61267
1700491500000|2023-11-20 14:45:00|245.9|245.8|245.6|245.5|245.9|245.8|245.6|245.5|56423
1700491800000|2023-11-20 14:50:00|245.7|245.6|246|245.9|246|245.9|245.7|245.6|67913
1700492100000|2023-11-20 14:55:00|246.1|246|245.9|245.8|246.1|246|245.9|245.8|123605
1700492400000|2023-11-20 15:00:00|246|245.9|246.2|246.1|246.3|246.2|245.9|245.7|64714
1700492700000|2023-11-20 15:05:00|246.1|245.9|246.5|246.3|246.8|246.6|246|245.9|60558
1700493000000|2023-11-20 15:10:00|246.6|246.4|246.5|246.4|246.7|246.6|246.4|246.2|77833
1700493300000|2023-11-20 15:15:00|246.6|246.5|246.3|246.2|246.6|246.5|246.2|246.1|53817
1700493600000|2023-11-20 15:20:00|246.2|246.1|246.1|246|246.2|246.1|246.1|245.9|71765
1700493900000|2023-11-20 15:25:00|246.2|246.1|246.5|246.4|246.5|246.4|246.2|246.1|48175
1700494200000|2023-11-20 15:30:00|246.4|246.3|246.2|246.1|246.4|246.3|246.1|245.9|95228
1700494500000|2023-11-20 15:35:00|246.1|246|246.3|246.2|246.5|246.3|246.1|246|92520
1700494800000|2023-11-20 15:40:00|246.4|246.3|246.6|246.4|246.6|246.4|246|245.9|88221
1700495100000|2023-11-20 15:45:00|246.5|246.5|246.1|246|246.8|246.7|246|245.9|71448
1700495400000|2023-11-20 15:50:00|246|245.9|245.8|245.6|246|245.9|245.7|245.6|48201
1700495700000|2023-11-20 15:55:00|245.7|245.7|245.9|245.8|245.9|245.8|245.7|245.6|59482
1700496000000|2023-11-20 16:00:00|245.8|245.6|246|245.8|246|245.9|245.7|245.6|87867
1700496300000|2023-11-20 16:05:00|245.9|245.9|246|245.9|246.2|246|245.9|245.8|95497
1700496600000|2023-11-20 16:10:00|245.9|245.8|245.6|245.5|245.9|245.8|245.6|245.5|97251
1700496900000|2023-11-20 16:15:00|245.8|245.6|245.4|245.3|245.8|245.7|245.4|245.2|103526
1700497200000|2023-11-20 16:20:00|245.5|245.4|245.4|245.3|245.7|245.6|245.3|245.1|93687
1700497500000|2023-11-20 16:25:00|245.3|245.2|245.2|245.1|245.4|245.3|245.2|245.1|176370
1700553600000|2023-11-21 08:00:00|245.3|244.9|245.1|244.9|246|245.5|244.6|244.3|90843
1700553900000|2023-11-21 08:05:00|245.2|245|245.8|245.5|246.3|246|245.2|245|61956
1700554200000|2023-11-21 08:10:00|245.7|245.4|245.9|245.7|245.9|245.7|245.5|245.3|19245
1700554500000|2023-11-21 08:15:00|246|245.8|245.7|245.5|246|245.8|245.6|245.4|43485
1700554800000|2023-11-21 08:20:00|245.8|245.2|245.2|244.9|245.8|245.2|245|244.9|10249
1700555100000|2023-11-21 08:25:00|245.1|245|245.3|245.1|245.3|245.1|244.5|244.3|25745
1700555400000|2023-11-21 08:30:00|245.5|245|244.6|244.4|245.5|245.3|244.6|244.4|28463
1700555700000|2023-11-21 08:35:00|244.5|244.3|244.6|244.3|244.9|244.7|244.3|244.2|40345
1700556000000|2023-11-21 08:40:00|244.5|244.2|245|244.8|245.2|244.9|244.5|244.2|13630
1700556300000|2023-11-21 08:45:00|244.9|244.9|244.7|244.4|244.9|244.9|244.6|244.4|36355
1700556600000|2023-11-21 08:50:00|244.6|244.5|244.6|244.5|244.8|244.6|244.6|244.5|13012
1700556900000|2023-11-21 08:55:00|244.5|244.4|244.5|244.3|244.5|244.4|244.4|244.3|26763
1700557200000|2023-11-21 09:00:00|244.3|244.1|244.3|244.1|244.3|244.2|244.1|243.9|64310
1700557500000|2023-11-21 09:05:00|244.2|243.9|244|243.9|244.2|244|244|243.9|33908
1700557800000|2023-11-21 09:10:00|244.3|244.1|244.6|244.5|244.6|244.5|244.3|244|21390
1700558100000|2023-11-21 09:15:00|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.3|16463
1700558400000|2023-11-21 09:20:00|244.7|244.5|245.1|244.9|245.2|244.9|244.7|244.5|49255
1700558700000|2023-11-21 09:25:00|245.2|245|245.4|245.2|245.5|245.2|245.2|245|42015
1700559000000|2023-11-21 09:30:00|245.6|245.5|245.6|245.4|245.6|245.5|245.1|245|8919
1700559300000|2023-11-21 09:35:00|245.7|245.3|245.9|245.7|246|245.7|245.6|245.3|41887
1700559600000|2023-11-21 09:40:00|245.5|245.3|245.5|245.3|245.5|245.4|245.5|245.3|11518
1700559900000|2023-11-21 09:45:00|245.3|245.2|245.4|245.2|245.5|245.3|245.3|245.1|5285
1700560200000|2023-11-21 09:50:00|245.2|245|244.4|244.2|245.2|245|244.3|244.1|14364
1700560500000|2023-11-21 09:55:00|244.5|244.3|244.5|244.3|244.7|244.5|244.2|244.1|6828
1700560800000|2023-11-21 10:00:00|244.9|244.6|245.3|245.1|245.5|245.3|244.9|244.6|12071
1700561100000|2023-11-21 10:05:00|245.4|245.2|245.2|245.1|245.5|245.3|245.2|245|29662
1700561400000|2023-11-21 10:10:00|245.3|245.2|245.7|245.5|245.7|245.6|245.3|245.2|27859
1700561700000|2023-11-21 10:15:00|245.7|245.4|245.6|245.4|245.8|245.6|245.5|245.3|2827
1700562000000|2023-11-21 10:20:00|245.5|245.3|245.8|245.5|245.8|245.5|245.5|245.3|399
1700562300000|2023-11-21 10:25:00|245.7|245.4|245.8|245.5|245.8|245.5|245.7|245.3|0
1700562600000|2023-11-21 10:30:00|245.7|245.4|245.1|244.8|245.8|245.5|245.1|244.8|6645
1700562900000|2023-11-21 10:35:00|245.2|244.9|245.2|244.9|245.2|244.9|245.1|244.8|0
1700563200000|2023-11-21 10:40:00|||||||||3978
1700563500000|2023-11-21 10:45:00|245.2|245|245|244.9|245.2|245.1|245|244.9|8039
1700563800000|2023-11-21 10:50:00|244.9|244.8|245|244.8|245.2|245.1|244.9|244.8|13260
1700564100000|2023-11-21 10:55:00|245.2|245|245.1|245|245.3|245.1|245.1|245|16986
1700564400000|2023-11-21 11:00:00|245|244.9|245.1|245|245.2|245|245|244.9|14660
1700564700000|2023-11-21 11:05:00|245.2|244.9|245.2|245|245.2|245|245|244.8|13607
1700565000000|2023-11-21 11:10:00|245.3|245.1|245.2|245|245.3|245.1|245.2|245|7297
1700565300000|2023-11-21 11:15:00|||||||||3855
1700565600000|2023-11-21 11:20:00|245.5|245.1|245.5|245.3|245.5|245.4|245.5|245|16406
1700565900000|2023-11-21 11:25:00|245.4|245.2|245.5|245.3|245.5|245.3|245.4|245.2|7576
1700566200000|2023-11-21 11:30:00|245.4|245.4|245.2|245|245.6|245.4|245.1|244.9|26236
1700566500000|2023-11-21 11:35:00|245.3|245.1|245.2|245|245.4|245.2|245.1|244.9|18275
1700566800000|2023-11-21 11:40:00|245.1|244.9|245.3|245.1|245.3|245.1|245|244.8|12377
1700567100000|2023-11-21 11:45:00||245.2||245.2||245.2||245.2|601
1700567400000|2023-11-21 11:50:00|245.2|245|245.2|245|245.2|245.1|245.1|244.9|11792
1700567700000|2023-11-21 11:55:00|245.1|244.9|245.4|245.2|245.4|245.3|245.1|244.9|13494
1700568000000|2023-11-21 12:00:00|245.3|245.1|245.2|245|245.3|245.2|245.1|245|25798
1700568300000|2023-11-21 12:05:00|245.1|244.9|244.6|244.4|245.1|245|244.5|244.4|90686
1700568600000|2023-11-21 12:10:00|244.8|244.5|244.9|244.7|245.1|244.9|244.8|244.5|29511
1700568900000|2023-11-21 12:15:00|244.8|244.8|244.9|244.8|245|244.9|244.8|244.7|37813
1700569200000|2023-11-21 12:20:00|244.8|244.7|244.9|244.8|245.1|244.9|244.8|244.7|25862
1700569500000|2023-11-21 12:25:00|244.8|244.7|245.3|245.2|245.3|245.2|244.8|244.7|38420
1700569800000|2023-11-21 12:30:00|245.4|245.3|245.4|245.2|245.5|245.3|245.1|245|33490
1700570100000|2023-11-21 12:35:00|245.5|245.3|245.2|245|245.5|245.3|245.2|245|38767
1700570400000|2023-11-21 12:40:00|245.1|245.1|245.1|245|245.2|245.1|245.1|245|18343
1700570700000|2023-11-21 12:45:00|245|244.9|244.7|244.6|245.1|244.9|244.6|244.5|19313
1700571000000|2023-11-21 12:50:00|244.6|244.5|244.7|244.5|244.7|244.6|244.6|244.4|14177
1700571300000|2023-11-21 12:55:00|244.8|244.6|244.6|244.5|244.8|244.6|244.6|244.5|14137
1700571600000|2023-11-21 13:00:00|244.4|244.2|244|243.8|244.4|244.3|243.9|243.8|44127
1700571900000|2023-11-21 13:05:00|243.9|243.9|244.9|244.7|245|244.8|243.9|243.9|128329
1700572200000|2023-11-21 13:10:00|244.8|244.6|244.5|244.3|244.8|244.6|244.4|244.2|27395
1700572500000|2023-11-21 13:15:00|244.6|244.4|244.4|244.3|244.6|244.4|244.4|244.3|25753
1700572800000|2023-11-21 13:20:00|244.5|244.4|244.5|244.4|244.7|244.6|244.4|244.3|35644
1700573100000|2023-11-21 13:25:00|244.4|244.3|244.6|244.5|244.7|244.5|244.4|244.3|21404
1700573400000|2023-11-21 13:30:00|244.5|244.4|244.5|244.3|244.6|244.4|244.4|244.2|15922
1700573700000|2023-11-21 13:35:00|244.4|244.2|244.3|244.1|244.4|244.2|244.3|244.1|18530
1700574000000|2023-11-21 13:40:00|244.4|244.2|244.7|244.5|244.7|244.6|244.3|244.1|21908
1700574300000|2023-11-21 13:45:00|244.5|244.6|244.3|244.2|244.7|244.6|244.3|244.2|44046
1700574600000|2023-11-21 13:50:00|244.4|244.3|245|244.9|245|244.9|244.4|244.3|35709
1700574900000|2023-11-21 13:55:00|244.9|244.8|245|244.8|245|244.9|244.8|244.7|37538
1700575200000|2023-11-21 14:00:00|244.9|244.9|245|244.8|245|244.9|244.7|244.5|23912
1700575500000|2023-11-21 14:05:00|245.1|244.9|245.1|244.9|245.1|245|245|244.9|80343
1700575800000|2023-11-21 14:10:00|245|245|245|244.9|245.1|245|245|244.9|25207
1700576100000|2023-11-21 14:15:00|245.1|244.8|244.6|244.5|245.1|244.8|244.4|244.3|43101
1700576400000|2023-11-21 14:20:00|244.5|244.4|244.5|244.3|244.6|244.4|244.4|244.3|9247
1700576700000|2023-11-21 14:25:00|244.4|244.4|244.5|244.3|244.6|244.5|244.4|244.3|28078
1700577000000|2023-11-21 14:30:00|244.4|244.2|244.3|244.2|244.5|244.4|244.2|244.1|28600
1700577300000|2023-11-21 14:35:00|244.1|244|244.1|244|244.2|244|243.9|243.8|62056
1700577600000|2023-11-21 14:40:00|244.2|243.9|244.1|244|244.2|244|244|243.9|99760
1700577900000|2023-11-21 14:45:00|244.4|244.3|244.4|244.3|244.7|244.5|244.2|244.1|73804
1700578200000|2023-11-21 14:50:00|244.3|244.2|244.2|244.1|244.5|244.3|244.1|244|36438
1700578500000|2023-11-21 14:55:00|244.1|244|244.2|244.1|244.3|244.2|244.1|244|53595
1700578800000|2023-11-21 15:00:00|244.3|244.2|244.1|244|244.4|244.2|244.1|244|43551
1700579100000|2023-11-21 15:05:00|244|243.9|244|243.8|244.1|243.9|243.9|243.8|70388
1700579400000|2023-11-21 15:10:00|243.9|243.7|244|243.9|244|243.9|243.7|243.6|171577
1700579700000|2023-11-21 15:15:00|243.9|243.8|243.9|243.8|244.2|244.1|243.8|243.7|44836
1700580000000|2023-11-21 15:20:00|243.8|243.7|243.6|243.5|243.8|243.7|243.5|243.4|48520
1700580300000|2023-11-21 15:25:00|243.8|243.6|243.1|243|243.8|243.6|243.1|243|51714
1700580600000|2023-11-21 15:30:00|243.2|243.1|243.3|243.2|243.4|243.2|243.2|243|30306
1700580900000|2023-11-21 15:35:00|243.2|243.1|243.2|243.1|243.4|243.2|243.2|243|43731
1700581200000|2023-11-21 15:40:00|243.1|243|243.2|243.1|243.3|243.2|243|242.9|72431
1700581500000|2023-11-21 15:45:00|243.1|243|243.2|243.1|243.2|243.1|243|242.9|36685
1700581800000|2023-11-21 15:50:00|243.1|243|243|242.9|243.1|243|243|242.9|69268
1700582100000|2023-11-21 15:55:00|243.1|243|243|242.8|243.2|243.1|242.9|242.8|61896
1700582400000|2023-11-21 16:00:00|242.9|242.9|243|242.9|243|242.9|242.9|242.8|125354
1700582700000|2023-11-21 16:05:00|242.9|242.8|242.9|242.8|243|242.9|242.9|242.8|152681
1700583000000|2023-11-21 16:10:00|243|242.9|242.9|242.7|243|242.9|242.9|242.7|40980
1700583300000|2023-11-21 16:15:00|242.8|242.8|243|242.9|243|242.9|242.8|242.7|95242
1700583600000|2023-11-21 16:20:00|242.9|242.8|243|242.9|243.2|243.1|242.9|242.8|60826
1700583900000|2023-11-21 16:25:00|243.1|243|243|242.8|243.1|243|242.7|242.6|63411
1700640000000|2023-11-22 08:00:00|244.8|244.1|244|243.6|244.9|244.4|244|243.6|153924
1700640300000|2023-11-22 08:05:00|243.9|243.4|242.8|242.5|243.9|243.5|242.6|242.3|65377
1700640600000|2023-11-22 08:10:00|242.9|242.6|243.4|243.2|243.5|243.2|242.8|242.6|11957
1700640900000|2023-11-22 08:15:00|243.2|243|243.5|243.3|243.5|243.3|243|242.8|90293
1700641200000|2023-11-22 08:20:00|243.6|243.4|243.5|243.3|243.6|243.5|243.5|243.3|19778
1700641500000|2023-11-22 08:25:00|243.6|243.4|243.4|243.1|243.7|243.5|243.3|243.1|48153
1700641800000|2023-11-22 08:30:00|243.5|243.2|244|243.8|244.5|244.2|243.5|243.2|20389
1700642100000|2023-11-22 08:35:00|243.9|243.7|243.4|243.1|244|243.8|243.3|243.1|39072
1700642400000|2023-11-22 08:40:00|243.3|243.2|243.3|243.1|243.7|243.5|243.3|243.1|35815
1700642700000|2023-11-22 08:45:00|243.2|243|243.4|243.1|243.6|243.3|243|242.8|13279
1700643000000|2023-11-22 08:50:00|243.3||243.3||243.3||243.2||6973
1700643300000|2023-11-22 08:55:00|243.2|243.2|243.3|243.1|243.3|243.2|243.2|243|8653
1700643600000|2023-11-22 09:00:00|243.2|243|243.2|243|243.2|243.1|243.1|242.9|47540
1700643900000|2023-11-22 09:05:00|243.7|243.1|243.8|243.6|243.9|243.7|243.7|243.1|11947
1700644200000|2023-11-22 09:10:00|243.7|243.5|243.3|243.1|243.8|243.5|243.2|243.1|21831
1700644500000|2023-11-22 09:15:00|243.4|243.2|243.3|243.2|243.6|243.4|243.2|243.1|26955
1700644800000|2023-11-22 09:20:00|243.4|243.3|243.5|243.3|243.5|243.4|243.3|243.3|10604
1700645100000|2023-11-22 09:25:00|243.6|243.4|243.5|243.3|243.6|243.4|243.4|243.3|24237
1700645400000|2023-11-22 09:30:00|243.6|243.4|243.3|243.1|243.6|243.4|243.2|243.1|14862
1700645700000|2023-11-22 09:35:00|243.2|243|242.9|242.8|243.2|243|242.9|242.8|19804
1700646000000|2023-11-22 09:40:00|243|242.9|242.9|242.8|243|242.9|242.6|242.4|31775
1700646300000|2023-11-22 09:45:00|243|242.9|242.9|242.8|243.1|242.9|242.8|242.7|17754
1700646600000|2023-11-22 09:50:00|242.8|242.7|242.9|242.7|242.9|242.8|242.8|242.7|22495
1700646900000|2023-11-22 09:55:00|242.8|242.8|243.1|242.9|243.1|242.9|242.8|242.8|17634
1700647200000|2023-11-22 10:00:00|243.2|243|243.5|243.3|243.5|243.4|243.1|243|43867
1700647500000|2023-11-22 10:05:00|243.4|243.4|243.4|243.2|243.6|243.4|243.4|243.2|29702
1700647800000|2023-11-22 10:10:00|243.3|243.1|243|242.9|243.3|243.1|243|242.9|25255
1700648100000|2023-11-22 10:15:00|243.1|243|243.2|243|243.2|243|243.1|243|12222
1700648400000|2023-11-22 10:20:00|243.1|242.9|243.2|243|243.2|243.1|243|242.9|15570
1700648700000|2023-11-22 10:25:00|243.3|243.1|243.1|243|243.3|243.1|243|242.9|12756
1700649000000|2023-11-22 10:30:00|243.2|243.1|243.2|243|243.3|243.2|243.1|242.9|14340
1700649300000|2023-11-22 10:35:00|243.1|242.9|243.2|243|243.2|243.1|243.1|242.9|8453
1700649600000|2023-11-22 10:40:00|243.3|243.1|243.4|243.3|243.5|243.3|243.3|243.1|18201
1700649900000|2023-11-22 10:45:00|243.5|243.2|243.4|243.2|243.5|243.3|243.3|243.2|9416
1700650200000|2023-11-22 10:50:00|243.3|243.1|243.5|243.3|243.5|243.4|243.3|243.1|8688
1700650500000|2023-11-22 10:55:00|243.4|243.4|243.4|243.2|243.6|243.5|243.3|243.2|10388
1700650800000|2023-11-22 11:00:00|243.5|243.3|243.3|243.2|243.5|243.4|243.3|243.2|33996
1700651100000|2023-11-22 11:05:00|243.4|243.1|243.1|243|243.4|243.1|243.1|242.9|22608
1700651400000|2023-11-22 11:10:00|243.2|243.1|243.3|243.2|243.4|243.3|243.1|243.1|16497
1700651700000|2023-11-22 11:15:00|243.2|243.1|243.2|243|243.2|243.1|243.2|243|18952
1700652000000|2023-11-22 11:20:00|243.1|242.9|243.1|242.9|243.2|243|243.1|242.9|15020
1700652300000|2023-11-22 11:25:00|243|242.8|242.9|242.7|243|242.8|242.9|242.7|6001
1700652600000|2023-11-22 11:30:00|242.8|242.8|242.6|242.5|242.8|242.8|242.6|242.5|13266
1700652900000|2023-11-22 11:35:00|242.5|242.4|242.4|242.2|242.5|242.4|242.3|242.2|25991
1700653200000|2023-11-22 11:40:00|242.3|242.1|241.9|241.8|242.4|242.1|241.9|241.8|42814
1700653500000|2023-11-22 11:45:00|242|241.9|242|241.8|242.1|241.9|241.9|241.8|26320
1700653800000|2023-11-22 11:50:00|242.1|241.9|242.2|242|242.2|242.1|242|241.9|38908
1700654100000|2023-11-22 11:55:00|242.1|242.1|241.9|241.7|242.1|242.1|241.8|241.7|15762
1700654400000|2023-11-22 12:00:00|242|241.8|242.2|242|242.2|242|241.9|241.8|27423
1700654700000|2023-11-22 12:05:00|242.1|241.9|241.6|241.4|242.1|241.9|241.5|241.4|40960
1700655000000|2023-11-22 12:10:00|241.7|241.5|242.2|242|242.2|242|241.7|241.5|30531
1700655300000|2023-11-22 12:15:00|242.1|241.9|242|241.9|242.1|241.9|242|241.9|10392
1700655600000|2023-11-22 12:20:00|242.1|242|242.2|242|242.3|242.1|242.1|242|5106
1700655900000|2023-11-22 12:25:00|242.1|241.9|241.7|241.6|242.2|242|241.7|241.6|48666
1700656200000|2023-11-22 12:30:00|241.9|241.7|241.9|241.7|241.9|241.7|241.6|241.5|47898
1700656500000|2023-11-22 12:35:00|241.8|241.6|241.9|241.7|241.9|241.7|241.7|241.6|16278
1700656800000|2023-11-22 12:40:00|241.8|241.6|241.8|241.6|241.9|241.6|241.7|241.6|27222
1700657100000|2023-11-22 12:45:00|241.9|241.7|241.6|241.5|241.9|241.7|241.6|241.5|34964
1700657400000|2023-11-22 12:50:00|241.5|241.4|241.4|241.2|241.5|241.4|241.3|241.2|17686
1700657700000|2023-11-22 12:55:00|241.3|241.1|241.3|241.1|241.4|241.2|241.3|241.1|10935
1700658000000|2023-11-22 13:00:00|241.5|241.3|241.4|241.3|241.5|241.3|241.4|241.3|22344
1700658300000|2023-11-22 13:05:00|241.5|241.4|241.9|241.7|241.9|241.7|241.5|241.4|14077
1700658600000|2023-11-22 13:10:00|242|241.9|241.8|241.7|242.1|242|241.8|241.7|23051
1700658900000|2023-11-22 13:15:00|241.9|241.6|242|241.9|242.1|241.9|241.9|241.6|20895
1700659200000|2023-11-22 13:20:00|241.9|241.8|242|241.8|242|241.8|241.9|241.8|12974
1700659500000|2023-11-22 13:25:00|241.9|241.9|241.6|241.4|241.9|241.9|241.4|241.2|26603
1700659800000|2023-11-22 13:30:00|241.5|241.3|241.5|241.4|241.7|241.4|241.3|241.2|20699
1700660100000|2023-11-22 13:35:00|241.7|241.5|241.3|241.2|241.7|241.5|241.3|241.1|13211
1700660400000|2023-11-22 13:40:00|241.4|241.1|241.3|241.1|241.4|241.2|241|240.9|56623
1700660700000|2023-11-22 13:45:00|241.5|241.3|241.5|241.4|241.8|241.6|241.4|241.3|50469
1700661000000|2023-11-22 13:50:00|241.6|241.5|241.9|241.7|242.3|242.1|241.6|241.5|29664
1700661300000|2023-11-22 13:55:00|242|241.8|241.5|241.3|242.2|242|241.4|241.3|285934
1700661600000|2023-11-22 14:00:00|241.6|241.4|241.1|241|241.6|241.4|241.1|241|14582
1700661900000|2023-11-22 14:05:00|241.2|240.9|241|240.8|241.2|240.9|240.9|240.7|33710
1700662200000|2023-11-22 14:10:00|241.1|240.9|240.6|240.4|241.1|240.9|240.6|240.3|22114
1700662500000|2023-11-22 14:15:00|240.2|240.1|241|240.8|241.3|241.1|240.2|240.1|56511
1700662800000|2023-11-22 14:20:00|240.9|240.9|240.8|240.7|241.1|240.9|240.7|240.6|40645
1700663100000|2023-11-22 14:25:00|241|240.6|240.9|240.8|241|240.9|240.9|240.6|45598
1700663400000|2023-11-22 14:30:00|240.8|240.7|240.6|240.4|240.9|240.7|240.5|240.4|66381
1700663700000|2023-11-22 14:35:00|240.7|240.5|240.8|240.6|240.9|240.7|240.5|240.4|30771
1700664000000|2023-11-22 14:40:00|240.7|240.7|240.3|240.2|240.7|240.7|240.3|240.2|117552
1700664300000|2023-11-22 14:45:00|240.2|240.1|239.9|239.7|240.2|240.1|239.8|239.7|124078
1700664600000|2023-11-22 14:50:00|239.8|239.5|239.4|239.2|239.9|239.7|239.1|239|114917
1700664900000|2023-11-22 14:55:00|239.3|239.3|239.5|239.2|239.6|239.4|239.2|239|41743
1700665200000|2023-11-22 15:00:00|239.4|239.1|239.4|239.2|239.5|239.3|238.9|238.8|57859
1700665500000|2023-11-22 15:05:00|239.3|239.1|238.5|238.3|239.3|239.1|238.5|238.3|68066
1700665800000|2023-11-22 15:10:00|238.7|238.5|238.2|238.1|238.7|238.5|238.1|238|156715
1700666100000|2023-11-22 15:15:00|238.3|238|237.4|237.2|238.3|238.2|237.4|237.2|119858
1700666400000|2023-11-22 15:20:00|237.6|237.4|237.8|237.6|238|237.8|237.5|237.4|105659
1700666700000|2023-11-22 15:25:00|237.7|237.5|237.6|237.4|237.8|237.7|237.5|237.4|81354
1700667000000|2023-11-22 15:30:00|237.7|237.5|237.6|237.4|237.7|237.6|237.5|237.4|73882
1700667300000|2023-11-22 15:35:00|237.5|237.5|237.1|236.9|237.7|237.6|237.1|236.9|191013
1700667600000|2023-11-22 15:40:00|237.2|237|237.1|236.9|237.3|237.2|236.9|236.8|41880
1700667900000|2023-11-22 15:45:00|237|237|237|236.9|237.3|237.2|236.9|236.8|128510
1700668200000|2023-11-22 15:50:00|237.2|237.1|237.1|237|237.6|237.4|237.1|237|59239
1700668500000|2023-11-22 15:55:00|237.2|237.1|237.6|237.4|237.6|237.4|237.2|237.1|50483
1700668800000|2023-11-22 16:00:00|237.7|237.5|237.3|237.1|237.7|237.5|237.2|237.1|51929
1700669100000|2023-11-22 16:05:00|237.2|237|237.2|237|237.2|237|237|236.8|87739
1700669400000|2023-11-22 16:10:00|237.1|237.1|237.2|237.1|237.3|237.2|237.1|237|21112
1700669700000|2023-11-22 16:15:00|237.1|237|237|236.8|237.1|237|236.9|236.8|139291
1700670000000|2023-11-22 16:20:00|236.9|236.9|236.9|236.8|237|236.9|236.6|236.4|152276
1700670300000|2023-11-22 16:25:00|236.8|236.7|236.8|236.7|236.8|236.7|236.5|236.4|431303
1700726400000|2023-11-23 08:00:00|238|237.5|237.6|237.3|238.3|238|237.4|237.1|52737
1700726700000|2023-11-23 08:05:00|237.5|237|237.6|237.4|237.6|237.4|237.2|237|33638
1700727000000|2023-11-23 08:10:00|237.5|237.3|235.7|235.4|237.5|237.3|235.1|234.8|89703
1700727300000|2023-11-23 08:15:00|235.8|235.5|237.3|236.8|237.3|236.8|235.8|235.5|35471
1700727600000|2023-11-23 08:20:00|237.5|236.9|237.7|237.4|237.7|237.4|237|236.8|45053
1700727900000|2023-11-23 08:25:00|237.6|237.1|237.1|236.9|237.6|237.2|236.5|236.4|40366
1700728200000|2023-11-23 08:30:00|237.2|237|237.2|237|237.6|237.4|237.1|237|85274
1700728500000|2023-11-23 08:35:00|237.3|237.1|237.6|237.4|237.6|237.5|237.2|237.1|22365
1700728800000|2023-11-23 08:40:00|237.5|237.3|237.2|237|237.6|237.5|237.1|236.9|20587
1700729100000|2023-11-23 08:45:00|237.4|237.1|237.5|237.3|237.6|237.5|237.4|237|54697
1700729400000|2023-11-23 08:50:00|237.6|237.4|237.5|237.4|237.7|237.6|237.5|237.4|35684
1700729700000|2023-11-23 08:55:00|237.4|237.2|237.2|237|237.6|237.4|237.1|236.9|18939
1700730000000|2023-11-23 09:00:00|237.1|237.1|237.2|237|237.3|237.1|237.1|237|36568
1700730300000|2023-11-23 09:05:00|237.1|237.1|237.3|237.1|237.3|237.2|237.1|237.1|7520
1700730600000|2023-11-23 09:10:00|237.5|237.2|237.2|237|237.5|237.3|237.1|236.9|17358
1700730900000|2023-11-23 09:15:00|237|236.9|237.1|236.9|237.1|236.9|237|236.9|7445
1700731200000|2023-11-23 09:20:00|237.2|237|237.3|237.2|237.3|237.2|237.2|237|14347
1700731500000|2023-11-23 09:25:00|237.4|237.1|237.5|237.2|237.5|237.3|237.4|237.1|45374
1700731800000|2023-11-23 09:30:00|237.4|237|236.9|236.7|237.4|237.1|236.8|236.6|10807
1700732100000|2023-11-23 09:35:00|237|236.8|236.8|236.5|237|236.8|236.6|236.5|23605
1700732400000|2023-11-23 09:40:00|236.7|236.6|236.6|236.5|236.8|236.7|236.6|236.4|9115
1700732700000|2023-11-23 09:45:00|236.7||236.7||236.7||236.6||102837
1700733000000|2023-11-23 09:50:00|236.6|236.6|237.1|236.9|237.1|236.9|236.6|236.6|5016
1700733300000|2023-11-23 09:55:00|237|237|236.9|236.7|237.2|237|236.8|236.7|11259
1700733600000|2023-11-23 10:00:00|237.1|236.8|237|236.9|237.1|236.9|237|236.7|4825
1700733900000|2023-11-23 10:05:00|236.9|236.8|236.7|236.6|237|236.8|236.7|236.6|11307
1700734200000|2023-11-23 10:10:00|236.6|236.5|236.7|236.5|236.8|236.6|236.6|236.5|24188
1700734500000|2023-11-23 10:15:00|236.8|236.6|236.7|236.6|236.9|236.7|236.7|236.6|16394
1700734800000|2023-11-23 10:20:00|236.8|236.5|236.9|236.7|236.9|236.7|236.8|236.5|13613
1700735100000|2023-11-23 10:25:00|236.8|236.6|236.8|236.6|236.9|236.6|236.7|236.6|8360
1700735400000|2023-11-23 10:30:00|236.7|236.7|237|236.8|237.1|236.9|236.7|236.7|30364
1700735700000|2023-11-23 10:35:00|237.2|237|237.1|237|237.3|237.2|237.1|237|9839
1700736000000|2023-11-23 10:40:00|237|236.9|237|236.8|237.1|236.9|236.9|236.8|10244
1700736300000|2023-11-23 10:45:00|236.9|236.9|236.9|236.8|237.1|236.9|236.9|236.8|24637
1700736600000|2023-11-23 10:50:00|236.8|236.7|236.9|236.7|236.9|236.7|236.8|236.7|9626
1700736900000|2023-11-23 10:55:00|236.8|236.6|236.7|236.6|236.8|236.6|236.7|236.6|3213
1700737200000|2023-11-23 11:00:00|236.9|236.7|236.8|236.6|237|236.8|236.7|236.6|7674
1700737500000|2023-11-23 11:05:00|236.7|236.5|236.6|236.4|236.7|236.5|236.5|236.4|10317
1700737800000|2023-11-23 11:10:00|236.7|236.5|236.6|236.4|236.7|236.5|236.4|236.3|7613
1700738100000|2023-11-23 11:15:00|236.5|236.3|236.7|236.6|236.7|236.6|236.4|236.3|12967
1700738400000|2023-11-23 11:20:00|236.6|236.5|236.9|236.7|237|236.8|236.6|236.5|15793
1700738700000|2023-11-23 11:25:00|237|236.8|236.8|236.7|237|236.9|236.8|236.7|6536
1700739000000|2023-11-23 11:30:00|236.7|236.6|236.6|236.4|236.7|236.6|236.4|236.3|18160
1700739300000|2023-11-23 11:35:00|236.7|236.5|236.7|236.5|236.7|236.5|236.4|236.3|37053
1700739600000|2023-11-23 11:40:00|236.6|236.4|236.3|236.2|236.7|236.4|236.3|236.2|12009
1700739900000|2023-11-23 11:45:00|236.2|236.1|236.6|236.5|236.7|236.5|236.2|236.1|25214
1700740200000|2023-11-23 11:50:00|236.7|236.6|236.7|236.5|236.8|236.7|236.5|236.4|18965
1700740500000|2023-11-23 11:55:00|236.6|236.6|236.8|236.7|236.9|236.7|236.6|236.6|44223
1700740800000|2023-11-23 12:00:00|236.9|236.8|236.9|236.7|237|236.8|236.8|236.7|9067
1700741100000|2023-11-23 12:05:00|237|236.9|237.1|236.9|237.2|237.1|236.8|236.7|32804
1700741400000|2023-11-23 12:10:00|237|237|237.1|237|237.3|237.1|237|236.9|39101
1700741700000|2023-11-23 12:15:00|237.2|237.1|237.1|237|237.3|237.2|237.1|237|10949
1700742000000|2023-11-23 12:20:00|237.4|237.3|237.6|237.5|237.6|237.5|237.4|237.3|18132
1700742300000|2023-11-23 12:25:00|237.4|237.3|237.6|237.4|237.6|237.4|237.4|237.2|16975
1700742600000|2023-11-23 12:30:00|237.5|237.5|237.5|237.3|237.5|237.5|237.4|237.3|121471
1700742900000|2023-11-23 12:35:00|237.4|237.4|237.8|237.6|237.8|237.6|237.4|237.4|14341
1700743200000|2023-11-23 12:40:00|237.9|237.7|237.6|237.4|237.9|237.7|237.5|237.4|14696
1700743500000|2023-11-23 12:45:00|237.5|237.5|237.6|237.5|237.6|237.5|237.5|237.4|1529
1700743800000|2023-11-23 12:50:00|237.7|237.4|237.6|237.4|237.7|237.5|237.6|237.4|10509
1700744100000|2023-11-23 12:55:00|237.5|237.3|237.6|237.4|237.6|237.4|237.3|237.2|47881
1700744400000|2023-11-23 13:00:00|237.5|237.5|237.7|237.5|237.7|237.5|237.5|237.5|1498
1700744700000|2023-11-23 13:05:00|237.6|237.4|237.6|237.4|237.7|237.4|237.5|237.4|12800
1700745000000|2023-11-23 13:10:00|237.7|237.5|237.6|237.4|237.8|237.6|237.5|237.4|20261
1700745300000|2023-11-23 13:15:00|237.5|237.5|237.9|237.7|237.9|237.8|237.5|237.5|5423
1700745600000|2023-11-23 13:20:00|238|237.8|238|237.9|238|237.9|237.9|237.8|3180
1700745900000|2023-11-23 13:25:00|238.2|238|238.5|238.3|238.6|238.4|238.1|237.9|26924
1700746200000|2023-11-23 13:30:00|238.7|238.5|238.6|238.4|239|238.8|238.5|238.4|30048
1700746500000|2023-11-23 13:35:00|238.7|238.5|238.6|238.4|238.7|238.5|238.5|238.4|22479
1700746800000|2023-11-23 13:40:00|238.5|238.2|238.6|238.5|238.7|238.5|238.4|238.2|12642
1700747100000|2023-11-23 13:45:00|238.7|238.4|238.7|238.5|238.7|238.5|238.5|238.4|13686
1700747400000|2023-11-23 13:50:00|238.6|238.4|238.7|238.6|238.7|238.6|238.5|238.4|17082
1700747700000|2023-11-23 13:55:00|238.8|238.5|239.1|238.9|239.2|239|238.6|238.5|28152
1700748000000|2023-11-23 14:00:00|239.2|239|239.4|239.2|239.4|239.3|239.1|238.9|18829
1700748300000|2023-11-23 14:05:00|239.5|239.3|239.4|239.2|239.8|239.6|239.1|238.9|48568
1700748600000|2023-11-23 14:10:00|239.3|239.3|239.2|239|239.6|239.4|238.8|238.6|17317
1700748900000|2023-11-23 14:15:00|239.1|238.9|239.4|239.2|239.4|239.3|239.1|238.9|28110
1700749200000|2023-11-23 14:20:00|239.3|239.3|239.2|239|239.4|239.3|239.1|239|49048
1700749500000|2023-11-23 14:25:00|239.1|238.8|239.2|239|239.2|239|239|238.8|24967
1700749800000|2023-11-23 14:30:00|239.3|239.2|239.1|239|239.3|239.2|239|238.9|55814
1700750100000|2023-11-23 14:35:00|239.2|239.1|239.2|239|239.3|239.1|239.2|239|44925
1700750400000|2023-11-23 14:40:00|239.3|239.1|239.7|239.5|239.8|239.6|239.2|239.1|55863
1700750700000|2023-11-23 14:45:00|239.8|239.6|239.7|239.5|239.8|239.6|239.6|239.4|37695
1700751000000|2023-11-23 14:50:00|239.8|239.6|239.6|239.5|239.8|239.6|239.6|239.4|36328
1700751300000|2023-11-23 14:55:00|239.5|239.4|239.8|239.6|239.8|239.7|239.4|239.3|3999
1700751600000|2023-11-23 15:00:00|239.7|239.5|239.9|239.7|239.9|239.7|239.6|239.4|24339
1700751900000|2023-11-23 15:05:00|240|239.8|240|239.8|240|239.8|239.8|239.7|31196
1700752200000|2023-11-23 15:10:00|240.1|240|240.2|240|240.3|240.2|240|239.9|40831
1700752500000|2023-11-23 15:15:00|240.3|240.1|240.5|240.3|240.5|240.3|240.3|240.1|27351
1700752800000|2023-11-23 15:20:00|240.4|240.1|240.3|240.1|240.4|240.2|240.1|240|18802
1700753100000|2023-11-23 15:25:00|240.4|240.2|240.4|240.3|240.6|240.5|240.3|240.2|22523
1700753400000|2023-11-23 15:30:00|240.3|240.2|240.2|240|240.3|240.2|240.2|240|15256
1700753700000|2023-11-23 15:35:00|240.3|240.1|240.2|240.1|240.4|240.2|240.2|240|43695
1700754000000|2023-11-23 15:40:00|240.4|240.2|240|239.9|240.5|240.3|240|239.9|36434
1700754300000|2023-11-23 15:45:00|240.1|239.8|240|239.9|240.2|240|239.9|239.8|28070
1700754600000|2023-11-23 15:50:00|240.1|240|240|239.8|240.1|240|239.9|239.8|25554
1700754900000|2023-11-23 15:55:00|240.1|239.9|240|239.9|240.2|240|240|239.8|68854
1700755200000|2023-11-23 16:00:00|240.1|240|240|239.8|240.2|240|239.8|239.7|72115
1700755500000|2023-11-23 16:05:00|240.1|239.9|240|239.8|240.1|240|239.9|239.8|17184
1700755800000|2023-11-23 16:10:00|239.9|239.9|239.9|239.8|240.1|239.9|239.9|239.8|34159
1700756100000|2023-11-23 16:15:00|240|239.9|239.9|239.8|240|239.9|239.9|239.8|47846
1700756400000|2023-11-23 16:20:00|240|239.9|240.3|240.1|240.4|240.3|239.9|239.9|59834
1700756700000|2023-11-23 16:25:00|240.2|240.2|240.3|240.1|240.5|240.3|240.2|240.1|62677
1700812800000|2023-11-24 08:00:00|240.9|240.3|240.3|239.9|240.9|240.5|240|239.8|33345
1700813100000|2023-11-24 08:05:00|240.4|240|240.5|240.3|240.9|240.6|240.3|240|29530
1700813400000|2023-11-24 08:10:00|240.6|240.5|240|239.8|240.8|240.5|240|239.8|19857
1700813700000|2023-11-24 08:15:00|240.3|240.1|241.5|241.3|241.5|241.3|240.3|240.1|32868
1700814000000|2023-11-24 08:20:00|241.6|241.2|242.5|242.3|242.5|242.3|241.4|241.2|35531
1700814300000|2023-11-24 08:25:00|242.4|242.2|241.8|241.6|242.4|242.2|241.5|241.2|24371
1700814600000|2023-11-24 08:30:00|241.7|241.5|241|240.8|241.7|241.5|240.7|240.6|60476
1700814900000|2023-11-24 08:35:00|240.8|240.6|241.5|241.2|241.8|241.5|240.8|240.5|29859
1700815200000|2023-11-24 08:40:00|241.4|241.1|241.5|241.3|241.7|241.5|241|240.8|14232
1700815500000|2023-11-24 08:45:00|241.4|241.2|241.1|240.9|241.4|241.3|241|240.9|13460
1700815800000|2023-11-24 08:50:00|241|240.8|241.1|240.9|241.1|240.9|240.8|240.6|28449
1700816100000|2023-11-24 08:55:00|241.2|241|241.4|241.1|241.4|241.2|241.1|240.8|13520
1700816400000|2023-11-24 09:00:00|241.5|241.2|241.7|241.5|241.9|241.6|241.3|241.2|44066
1700816700000|2023-11-24 09:05:00|241.5|241.3|241.4|241.3|241.5|241.3|241.4|241.3|4997
1700817000000|2023-11-24 09:10:00|241.3|241.2|240.9|240.8|241.3|241.2|240.9|240.7|4863
1700817300000|2023-11-24 09:15:00|241|240.9|240.7|240.5|241.1|240.9|240.7|240.5|40640
1700817600000|2023-11-24 09:20:00|240.6|240.4|240.3|240.1|240.7|240.5|240.3|240.1|6126
1700817900000|2023-11-24 09:25:00|240.2|240|240.8|240.6|240.8|240.6|240.2|240|12065
1700818200000|2023-11-24 09:30:00|240.7|240.4|240.9|240.7|240.9|240.7|240.5|240.3|14886
1700818500000|2023-11-24 09:35:00|240.8|240.6|240.8|240.6|240.9|240.6|240.7|240.6|19413
1700818800000|2023-11-24 09:40:00|240.7|240.7|240.9|240.7|240.9|240.7|240.7|240.6|10726
1700819100000|2023-11-24 09:45:00|240.8||240.8||240.9||240.8||9353
1700819400000|2023-11-24 09:50:00|240.6|240.6|240.8|240.6|240.8|240.7|240.6|240.4|42391
1700819700000|2023-11-24 09:55:00|240.7|240.5|240.5|240.3|240.8|240.6|240.5|240.3|8169
1700820000000|2023-11-24 10:00:00|240.6|240.4|240.9|240.8|241|240.8|240.6|240.4|13673
1700820300000|2023-11-24 10:05:00|241|240.7|240.9|240.8|241|240.8|240.9|240.7|24970
1700820600000|2023-11-24 10:10:00|240.7|240.6|240.2|240|240.7|240.6|240.2|240|25159
1700820900000|2023-11-24 10:15:00|240.1|240.2|240.2|240|240.4|240.2|240.1|240|8767
1700821200000|2023-11-24 10:20:00|240.4|240.3|240.4|240.2|240.8|240.5|240.3|240.2|19535
1700821500000|2023-11-24 10:25:00|240.3|240.1|240.2|240|240.3|240.1|240.2|240|13344
1700821800000|2023-11-24 10:30:00|240|239.9|240.5|240.3|240.6|240.4|240|239.8|22076
1700822100000|2023-11-24 10:35:00|240.6|240.4|240.5|240.3|240.7|240.6|240.4|240.3|11408
1700822400000|2023-11-24 10:40:00|240.7|240.4|240.4|240.3|240.7|240.5|240.4|240.3|9416
1700822700000|2023-11-24 10:45:00|240.5|240.2|240.5|240.3|240.7|240.5|240.4|240.2|22102
1700823000000|2023-11-24 10:50:00|240.4|240.2|240.6|240.5|240.7|240.6|240.3|240.2|9777
1700823300000|2023-11-24 10:55:00|240.5|240.3|240.4|240.3|240.6|240.4|240.4|240.3|29943
1700823600000|2023-11-24 11:00:00|240.3|240.2|240.6|240.5|240.8|240.6|240.3|240.2|15745
1700823900000|2023-11-24 11:05:00|240.7|240.4|240.7|240.5|240.7|240.5|240.6|240.4|10744
1700824200000|2023-11-24 11:10:00|240.6|240.4|240.6|240.4|240.7|240.4|240.5|240.4|4699
1700824500000|2023-11-24 11:15:00|240.5|240.5|240.5|240.4|240.5|240.5|240.5|240.4|7437
1700824800000|2023-11-24 11:20:00|240.6|240.3|241|240.9|241.4|241.2|240.4|240.3|32104
1700825100000|2023-11-24 11:25:00|241.2|241.1|241.6|241.4|241.7|241.5|241.1|241|22273
1700825400000|2023-11-24 11:30:00|241.7|241.5|241.8|241.6|242.2|242|241.7|241.5|50369
1700825700000|2023-11-24 11:35:00|241.7|241.4|241.4|241.1|241.7|241.4|241.4|241.1|14230
1700826000000|2023-11-24 11:40:00|241.3|241.2|241.4|241.2|241.4|241.3|241.3|241.2|5056
1700826300000|2023-11-24 11:45:00|241.6|241.3|241.3|241.2|241.6|241.5|241.3|241.1|12275
1700826600000|2023-11-24 11:50:00|241.4|241.1|241.2|241.1|241.4|241.3|241.1|241|32744
1700826900000|2023-11-24 11:55:00|241.6|241.5|241.8|241.6|242|241.8|241.6|241.4|36345
1700827200000|2023-11-24 12:00:00|241.9|241.7|241.7|241.5|242.1|241.9|241.7|241.5|8936
1700827500000|2023-11-24 12:05:00|241.6|241.4|241.7|241.6|241.7|241.6|241.6|241.4|6174
1700827800000|2023-11-24 12:10:00|241.6|241.5|241.1|241|241.6|241.5|240.9|240.8|18762
1700828100000|2023-11-24 12:15:00|241.2|241.1|241.2|241|241.2|241.1|241.1|240.9|39385
1700828400000|2023-11-24 12:20:00|241.1|241.1|241.6|241.4|241.6|241.4|241.1|241.1|16911
1700828700000|2023-11-24 12:25:00|241.5|241.3|241.5|241.3|241.7|241.6|241.4|241.3|4379
1700829000000|2023-11-24 12:30:00|241.4|241.2|241.4|241.2|241.5|241.3|241.1|240.9|16765
1700829300000|2023-11-24 12:35:00|241.5|241.3|241.5|241.4|241.5|241.4|241.4|241.3|2743
1700829600000|2023-11-24 12:40:00|241.4|241.3|241.6|241.5|241.7|241.5|241.4|241.3|31454
1700829900000|2023-11-24 12:45:00|241.5|241.3|241.7|241.5|241.7|241.6|241.5|241.3|4425
1700830200000|2023-11-24 12:50:00|241.6|241.4|241.7|241.6|241.7|241.6|241.4|241.3|8829
1700830500000|2023-11-24 12:55:00|241.6|241.5|241.5|241.3|241.6|241.5|241.3|241.2|17496
1700830800000|2023-11-24 13:00:00|241.3|241.4|241.4|241.3|241.7|241.5|241|240.8|44671
1700831100000|2023-11-24 13:05:00|241.5|241.4|241.7|241.5|241.7|241.5|241.3|241.2|9854
1700831400000|2023-11-24 13:10:00|241.6|241.6|241.7|241.5|242|241.8|241.6|241.5|33709
1700831700000|2023-11-24 13:15:00|241.6|241.4|242|241.8|242.3|242.2|241.6|241.4|28426
1700832000000|2023-11-24 13:20:00|242.1|241.9|242.1|242|242.3|242.1|242|241.8|13194
1700832300000|2023-11-24 13:25:00|242|241.9|242.1|241.9|242.1|241.9|241.9|241.7|9360
1700832600000|2023-11-24 13:30:00|242.2|242.1|242.1|242|242.2|242.1|242|241.9|30390
1700832900000|2023-11-24 13:35:00|242.2|242.1|242.7|242.6|244.8|244.7|242.1|242|76700
1700833200000|2023-11-24 13:40:00|242.5|242.3|243.1|242.9|243.1|243|242.4|242.3|37362
1700833500000|2023-11-24 13:45:00|242.9|242.8|243.1|242.9|243.3|243.1|242.9|242.8|14285
1700833800000|2023-11-24 13:50:00|243.2|243|243|242.9|243.3|243.1|242.9|242.8|30890
1700834100000|2023-11-24 13:55:00|243.1|242.8|243.2|243|244.1|244|242.8|242.7|44865
1700834400000|2023-11-24 14:00:00|242.9|242.9|242.9|242.7|242.9|243|242.9|242.7|15473
1700834700000|2023-11-24 14:05:00|243|242.6|242.1|241.9|243|242.7|242.1|241.9|20771
1700835000000|2023-11-24 14:10:00|242.2|242.1|242.6|242.4|242.8|242.6|242.1|241.9|33179
1700835300000|2023-11-24 14:15:00|242.4|242.2|242.7|242.5|242.7|242.5|242.3|242.1|14608
1700835600000|2023-11-24 14:20:00|242.9|242.7|242.6|242.4|243|242.8|242.6|242.3|78670
1700835900000|2023-11-24 14:25:00|242.5|242.3|242.2|242|242.5|242.4|242.1|242|43674
1700836200000|2023-11-24 14:30:00|242.3|242.1|242.1|241.9|242.6|242.4|242|241.9|29302
1700836500000|2023-11-24 14:35:00|241.9|241.8|241.5|241.3|242|241.8|241.3|241.2|24538
1700836800000|2023-11-24 14:40:00|241.4|241.4|241.2|241.1|241.5|241.4|241.1|241|30648
1700837100000|2023-11-24 14:45:00|241.3|241|240.8|240.6|241.4|241.3|240.8|240.6|50294
1700837400000|2023-11-24 14:50:00|241|240.9|241.3|241.1|241.4|241.3|241|240.8|16990
1700837700000|2023-11-24 14:55:00|241.2|241|241|240.9|241.2|241.1|241|240.7|46330
1700838000000|2023-11-24 15:00:00|241.1|241|241.1|240.9|241.2|241.1|241|240.8|51360
1700838300000|2023-11-24 15:05:00|241.2|241|241.6|241.5|241.9|241.8|241.1|240.9|39160
1700838600000|2023-11-24 15:10:00|241.5|241.3|241.1|240.9|241.6|241.5|241|240.8|49346
1700838900000|2023-11-24 15:15:00|241.2|241|241|240.8|241.2|241|240.9|240.8|29917
1700839200000|2023-11-24 15:20:00|241.1|241|241.2|241.1|241.2|241.1|241.1|240.9|20790
1700839500000|2023-11-24 15:25:00|241.1|241|241.2|241.1|241.3|241.1|241|240.8|39815
1700839800000|2023-11-24 15:30:00|241.1|241|240.9|240.8|241.1|241|240.7|240.5|35920
1700840100000|2023-11-24 15:35:00|241.1|240.9|241|240.9|241.1|241|240.9|240.8|39697
1700840400000|2023-11-24 15:40:00|241.1|241|241.1|240.9|241.1|241|240.9|240.8|40190
1700840700000|2023-11-24 15:45:00|241|241|241|240.9|241.1|241|240.7|240.6|42710
1700841000000|2023-11-24 15:50:00|240.9|240.8|241|240.9|241|240.9|240.8|240.7|87432
1700841300000|2023-11-24 15:55:00|240.9|240.8|240.9|240.8|241.1|241|240.9|240.8|58653
1700841600000|2023-11-24 16:00:00|240.8|240.7|240.5|240.4|240.8|240.7|240.4|240.3|82514
1700841900000|2023-11-24 16:05:00|240.2|240|240.9|240.8|241.1|241|240|239.8|86441
1700842200000|2023-11-24 16:10:00|241|240.9|241|240.9|241.3|241.1|240.9|240.8|66659
1700842500000|2023-11-24 16:15:00|241.1|240.8|241.1|241|241.3|241.2|241|240.8|102408
1700842800000|2023-11-24 16:20:00|241|240.9|241|240.9|241.1|241|241|240.9|109620
1700843100000|2023-11-24 16:25:00|240.9|240.8|240.9|240.7|241.1|241|240.8|240.6|140171
1701072000000|2023-11-27 08:00:00|240.6|240|239.2|238.9|240.6|240|239.1|238.7|77217
1701072300000|2023-11-27 08:05:00|239.1|239|239.6|239.4|239.7|239.4|238.7|238.5|70699
1701072600000|2023-11-27 08:10:00|239.7|239.5|239.5|239.2|239.8|239.5|239.5|239.2|48475
1701072900000|2023-11-27 08:15:00|239.8|239.3|240.2|239.9|240.4|240.2|239.8|239.3|49460
1701073200000|2023-11-27 08:20:00|240.1|240.1|240.3|240.1|240.6|240.3|240.1|239.8|22252
1701073500000|2023-11-27 08:25:00|240.4|239.9|239.9|239.6|240.4|240.1|239.7|239.5|23380
1701073800000|2023-11-27 08:30:00|239.8|239.7|239.7|239.5|240|239.7|239.5|239.3|6090
1701074100000|2023-11-27 08:35:00|239.6|239.4|239.3|239.2|239.6|239.4|239.1|238.9|31581
1701074400000|2023-11-27 08:40:00|239.4|239.1|239.1|238.9|239.4|239.2|239|238.8|19868
1701074700000|2023-11-27 08:45:00|239.2|239|238.9|238.7|239.4|239.2|238.9|238.7|22536
1701075000000|2023-11-27 08:50:00|239.1|239|239.2|239|239.2|239|239.1|239|12118
1701075300000|2023-11-27 08:55:00|239.1|238.8|239.2|239|239.2|239|239|238.8|12706
1701075600000|2023-11-27 09:00:00|239.1|238.8|238.6|238.5|239.1|238.8|238.6|238.5|16600
1701075900000|2023-11-27 09:05:00|238.5|238.4|238.4|238.3|238.5|238.4|238.2|238.1|15342
1701076200000|2023-11-27 09:10:00|238.5|238.5|238.8|238.7|239|238.7|238.5|238.5|36455
1701076500000|2023-11-27 09:15:00|239.1|238.6|238.9|238.6|239.2|239|238.7|238.5|41712
1701076800000|2023-11-27 09:20:00|239|238.7|239.1|239.1|239.1|239.1|239|238.7|43926
1701077100000|2023-11-27 09:25:00|239.3|239.2|239.4|239.2|239.7|239.6|239.3|239.1|18956
1701077400000|2023-11-27 09:30:00|239.3|239.3|239.3|239.1|239.4|239.3|239|238.9|26800
1701077700000|2023-11-27 09:35:00|239.4|239.3|239.1|238.9|239.4|239.3|238.9|238.8|80809
1701078000000|2023-11-27 09:40:00|239|239|239|238.9|239.3|239.1|238.9|238.8|40776
1701078300000|2023-11-27 09:45:00|239.1|239|239|238.9|239.2|239|239|238.8|28103
1701078600000|2023-11-27 09:50:00|239.1|239|239.1|239|239.2|239.1|239|238.9|6786
1701078900000|2023-11-27 09:55:00|239.2|239.1|238.9|238.8|239.2|239.1|238.9|238.8|8124
1701079200000|2023-11-27 10:00:00|239|238.9|239.2|239.1|239.2|239.1|239|238.9|15950
1701079500000|2023-11-27 10:05:00|239.3|239.2|239.9|239.7|239.9|239.7|239.3|239.2|17444
1701079800000|2023-11-27 10:10:00|239.8|239.8|240.2|240|240.3|240.1|239.8|239.7|40523
1701080100000|2023-11-27 10:15:00|240.1|240.1|239.9|239.8|240.1|240.1|239.8|239.7|35646
1701080400000|2023-11-27 10:20:00|240.1|239.9|239.9|239.8|240.1|239.9|239.9|239.7|6619
1701080700000|2023-11-27 10:25:00|240|239.7|239.6|239.5|240|239.8|239.6|239.5|31798
1701081000000|2023-11-27 10:30:00|239.7|239.6|239.8|239.7|239.9|239.7|239.7|239.5|121922
1701081300000|2023-11-27 10:35:00|239.7|239.6|239.8|239.6|239.8|239.7|239.6|239.4|151893
1701081600000|2023-11-27 10:40:00|239.7|239.5|239.7|239.6|239.7|239.6|239.6|239.5|13436
1701081900000|2023-11-27 10:45:00|239.6|239.5|240|239.8|240|239.8|239.6|239.5|48361
1701082200000|2023-11-27 10:50:00|239.9|239.9|240.2|240|240.2|240|239.9|239.8|12711
1701082500000|2023-11-27 10:55:00|240.1|240.1|240.1|240|240.2|240.1|240.1|240|19391
1701082800000|2023-11-27 11:00:00|240|239.9|239.9|239.8|240|239.9|239.9|239.8|18120
1701083100000|2023-11-27 11:05:00|240|239.9|240.1|239.9|240.1|239.9|239.9|239.8|17806
1701083400000|2023-11-27 11:10:00|240.2|240|240.2|240.1|240.2|240.1|240.2|240|43742
1701083700000|2023-11-27 11:15:00|240.3|240|240.2|240|240.3|240.1|240.2|240|20851
1701084000000|2023-11-27 11:20:00||240.1||240||240.1||240|17710
1701084300000|2023-11-27 11:25:00|240.1|240.1|240.2|240.1|240.3|240.2|240.1|240|83843
1701084600000|2023-11-27 11:30:00|240.3|240|240.8|240.6|240.8|240.6|240.1|240|23573
1701084900000|2023-11-27 11:35:00|241|240.7|240.7|240.5|241.1|240.9|240.6|240.5|23635
1701085200000|2023-11-27 11:40:00|240.8|240.6|240.9|240.7|241|240.8|240.8|240.5|29571
1701085500000|2023-11-27 11:45:00|240.8|240.6|240.9|240.7|241|240.8|240.7|240.6|27639
1701085800000|2023-11-27 11:50:00|240.8|240.8|240.9|240.8|240.9|240.8|240.8|240.7|32417
1701086100000|2023-11-27 11:55:00|241|240.9|241|240.9|241.1|241|240.9|240.8|41039
1701086400000|2023-11-27 12:00:00|241.1|241|241|240.9|241.3|241.2|241|240.8|23439
1701086700000|2023-11-27 12:05:00|241.1|241|241.2|241.1|241.2|241.1|241.1|241|26417
1701087000000|2023-11-27 12:10:00|241|240.9|241|240.8|241.1|240.9|240.9|240.8|28248
1701087300000|2023-11-27 12:15:00|240.9|240.7|240.9|240.8|241|240.8|240.8|240.6|14809
1701087600000|2023-11-27 12:20:00|240.5|240.4|240.5|240.4|240.8|240.7|240.3|240.2|27450
1701087900000|2023-11-27 12:25:00|240.6|240.5|240.5|240.4|240.6|240.5|240.5|240.4|29929
1701088200000|2023-11-27 12:30:00|240.6|240.5|240.6|240.5|240.6|240.5|240.5|240.4|13760
1701088500000|2023-11-27 12:35:00|240.5|240.4|240.6|240.5|240.6|240.5|240.5|240.4|58545
1701088800000|2023-11-27 12:40:00|240.7|240.6|240.5|240.3|240.7|240.6|240.4|240.3|38325
1701089100000|2023-11-27 12:45:00|240.4|240.4|240.6|240.5|240.7|240.6|240.4|240.4|9383
1701089400000|2023-11-27 12:50:00|240.8|240.6|240.9|240.7|241|240.8|240.8|240.6|16808
1701089700000|2023-11-27 12:55:00||240.8||240.8||240.8||240.8|15519
1701090000000|2023-11-27 13:00:00|240.7|240.6|241.4|241.2|241.4|241.2|240.7|240.6|10102
1701090300000|2023-11-27 13:05:00|241.3|241.1|241.1|240.9|241.3|241.1|241|240.8|22254
1701090600000|2023-11-27 13:10:00|241.2|241|241.1|240.9|241.3|241.1|241|240.9|10247
1701090900000|2023-11-27 13:15:00|241.2|241|241.4|241.2|241.4|241.2|241.2|241|22287
1701091200000|2023-11-27 13:20:00|241.3|241.1|241.3|241.1|241.4|241.2|241.2|241|11532
1701091500000|2023-11-27 13:25:00|241.2|241.2|241.3|241.2|241.4|241.2|241.2|241.1|30397
1701091800000|2023-11-27 13:30:00|241.4|241|241.4|241.2|241.4|241.2|241.2|241|14187
1701092100000|2023-11-27 13:35:00|241.5|241.3|241.5|241.3|241.6|241.4|241.3|241.2|14839
1701092400000|2023-11-27 13:40:00|241.4|241.4|241.2|241|241.9|241.7|241.1|241|15616
1701092700000|2023-11-27 13:45:00|241.1|241.1|241.5|241.3|241.5|241.3|241|240.9|21428
1701093000000|2023-11-27 13:50:00|241.4|241.4|241.3|241.2|241.5|241.4|241.1|241|15704
1701093300000|2023-11-27 13:55:00|241.2|241.1|241.3|241.1|241.3|241.1|241.1|241|15562
1701093600000|2023-11-27 14:00:00|241.2|241|240.9|240.7|241.2|241|240.9|240.7|27011
1701093900000|2023-11-27 14:05:00|241|240.8|241.1|241|241.4|241.3|241|240.8|28951
1701094200000|2023-11-27 14:10:00|241|240.9|241.5|241.3|241.5|241.3|241|240.9|31407
1701094500000|2023-11-27 14:15:00|241.4|241.2|241.3|241.1|241.5|241.2|241.2|241.1|39055
1701094800000|2023-11-27 14:20:00|241.5|241.2|241.6|241.4|241.6|241.4|241.4|241.1|30368
1701095100000|2023-11-27 14:25:00|241.5|241.2|241|240.9|241.6|241.2|240.8|240.7|32244
1701095400000|2023-11-27 14:30:00|241.1|241.1|240.9|240.7|241.2|241.1|240.5|240.4|116658
1701095700000|2023-11-27 14:35:00|240.7|240.8|240.7|240.5|240.7|240.8|240.5|240.4|92882
1701096000000|2023-11-27 14:40:00|240.5|240.4|240.5|240.4|240.7|240.6|240.5|240.4|47914
1701096300000|2023-11-27 14:45:00|240.6|240.5|240.5|240.4|240.7|240.6|240.5|240.4|39894
1701096600000|2023-11-27 14:50:00|240.4|240.3|240.6|240.4|240.7|240.5|240.4|240.3|27454
1701096900000|2023-11-27 14:55:00|240.7|240.3|240.9|240.7|240.9|240.7|240.4|240.3|42682
1701097200000|2023-11-27 15:00:00|241|240.8|240.8|240.6|241.2|241|240.7|240.6|90989
1701097500000|2023-11-27 15:05:00|240.9|240.7|241.1|241|241.1|241|240.7|240.6|32105
1701097800000|2023-11-27 15:10:00|241.2|241.1|241.9|241.8|242|241.8|241.2|241.1|73644
1701098100000|2023-11-27 15:15:00|242|241.9|241.9|241.8|242.1|241.9|241.7|241.6|57467
1701098400000|2023-11-27 15:20:00|242|241.7|241.3|241.2|242.1|241.9|241.3|241.2|54972
1701098700000|2023-11-27 15:25:00|241.4|241.3|242.3|242.2|242.6|242.4|241.4|241.2|84170
1701099000000|2023-11-27 15:30:00|242.1|242|241.8|241.6|242.2|242|241.7|241.6|74784
1701099300000|2023-11-27 15:35:00|241.9|241.7|242|241.9|242.1|242|241.9|241.7|71869
1701099600000|2023-11-27 15:40:00|242.1|241.8|241.9|241.8|242.1|241.9|241.6|241.4|70033
1701099900000|2023-11-27 15:45:00|241.8|241.7|241.9|241.8|242.1|241.9|241.8|241.7|28768
1701100200000|2023-11-27 15:50:00|242|241.9|242.1|242|242.2|242.1|241.9|241.8|69499
1701100500000|2023-11-27 15:55:00|242.2|242.1|242.5|242.4|242.5|242.4|242.2|242.1|46059
1701100800000|2023-11-27 16:00:00|242.6|242.5|242.7|242.6|242.8|242.6|242.3|242.2|72159
1701101100000|2023-11-27 16:05:00|242.6|242.5|242.7|242.6|242.7|242.6|242.2|242.1|114470
1701101400000|2023-11-27 16:10:00|242.6|242.5|242.5|242.4|242.8|242.7|242.5|242.4|114868
1701101700000|2023-11-27 16:15:00|242.6|242.5|242.8|242.7|243|242.9|242.6|242.5|111236
1701102000000|2023-11-27 16:20:00|242.9|242.8|243|242.9|243|242.9|242.8|242.7|141146
1701102300000|2023-11-27 16:25:00|242.9|242.8|242.8|242.6|243.1|243|242.7|242.6|136360
1701158400000|2023-11-28 08:00:00|244.2|243.3|254|253.5|254|253.5|244.1|243.3|324437
1701158700000|2023-11-28 08:05:00|253.8|253.4|254.9|254.6|254.9|254.7|253.3|252.8|619129
1701159000000|2023-11-28 08:10:00|254.8|254.5|251.6|251.3|254.9|254.5|250.5|250.1|370520
1701159300000|2023-11-28 08:15:00|251.8|251.4|254|253.7|254.7|254.3|251.8|251.4|211588
1701159600000|2023-11-28 08:20:00|254.2|253.8|256.6|256.2|256.7|256.3|253.6|253.2|268227
1701159900000|2023-11-28 08:25:00|256.5|256.3|259.9|259.7|259.9|259.7|256.1|255.9|255436
1701160200000|2023-11-28 08:30:00|259.6|259.2|258.1|257.7|259.6|259.2|257.4|257|327311
1701160500000|2023-11-28 08:35:00|257.9|257.6|259.1|258.8|259.4|259.1|257|256.9|278358
1701160800000|2023-11-28 08:40:00|259|258.7|255.9|255.5|259.1|258.9|255.9|255.5|152497
1701161100000|2023-11-28 08:45:00|255.8|255.2|256.5|256.2|257|256.5|254.2|253.9|393700
1701161400000|2023-11-28 08:50:00|256.7|256.3|256.2|255.9|257|256.6|256.1|255.8|190345
1701161700000|2023-11-28 08:55:00|256.1|255.8|257.6|257.2|257.7|257.5|255.4|255.1|145534
1701162000000|2023-11-28 09:00:00|257.5|256.4|255|254.7|257.5|256.4|254.4|254.1|152695
1701162300000|2023-11-28 09:05:00|255.1|254.8|257.1|256.8|257.6|257.3|255.1|254.8|122735
1701162600000|2023-11-28 09:10:00|256.4|256.1|258.2|257.9|258.5|258.3|256.4|256|94681
1701162900000|2023-11-28 09:15:00|258.4|258|259.4|259.1|259.4|259.2|258.1|257.8|153958
1701163200000|2023-11-28 09:20:00|259.2|258.8|259.5|259.2|259.9|259.7|259|258.7|166471
1701163500000|2023-11-28 09:25:00|259.4|259.1|260.8|260.5|261.4|261.1|259.3|258.9|276400
1701163800000|2023-11-28 09:30:00|260.7|260.6|260.6|260.4|260.7|260.6|259.8|259.4|117651
1701164100000|2023-11-28 09:35:00|260.7|260.5|261.3|261.1|261.6|261.3|260.2|260|207735
1701164400000|2023-11-28 09:40:00|261.4|261.3|260.5|260.3|261.5|261.3|260.5|260.2|287805
1701164700000|2023-11-28 09:45:00|260.4|260.2|260|259.9|260.5|260.3|259.7|259.3|136270
1701165000000|2023-11-28 09:50:00|259.9|259.8|259.5|259.2|259.9|259.8|258.5|258.2|118243
1701165300000|2023-11-28 09:55:00|259.4|259.4|259.5|259.2|260|259.6|259|258.8|97297
1701165600000|2023-11-28 10:00:00|259.4|259.1|258.7|258.4|259.6|259.4|258.5|258.3|120093
1701165900000|2023-11-28 10:05:00|258.6|258.5|259.2|258.9|259.5|259.3|258.6|258.3|162909
1701166200000|2023-11-28 10:10:00|259.1|258.8|259.6|259.5|259.7|259.5|259|258.8|110039
1701166500000|2023-11-28 10:15:00|259.7|259.6|259.5|259.3|259.9|259.7|259.1|259|186269
1701166800000|2023-11-28 10:20:00|259.6|259.4|259.9|259.6|260|259.9|259.5|259.4|118225
1701167100000|2023-11-28 10:25:00|259.7|259.4|259.8|259.6|259.9|259.7|259.2|258.9|82747
1701167400000|2023-11-28 10:30:00|259.7|259.4|259.6|259.5|259.9|259.6|259.4|259.1|95053
1701167700000|2023-11-28 10:35:00|259.4|259.1|258.1|257.9|259.4|259.1|257.7|257.5|229138
1701168000000|2023-11-28 10:40:00|258|257.8|257.2|257|258.2|258|257.1|256.9|145879
1701168300000|2023-11-28 10:45:00|257.1|256.9|257.2|256.9|257.7|257.4|256.4|256.1|145742
1701168600000|2023-11-28 10:50:00|256.8|256.5|256.8|256.5|257|256.9|256.6|256.3|129857
1701168900000|2023-11-28 10:55:00|256.7|256.3|256.6|256.4|256.7|256.4|256.1|255.8|209786
1701169200000|2023-11-28 11:00:00|257.2|256.5|257.6|257.4|257.8|257.7|257.2|256.5|118879
1701169500000|2023-11-28 11:05:00|257.7|257.5|258.1|257.9|258.6|258.3|257.6|257.3|102109
1701169800000|2023-11-28 11:10:00|257.9|258|259.2|258.9|259.2|259|257.9|257.6|150880
1701170100000|2023-11-28 11:15:00|259.1|259|259.6|259.4|259.7|259.5|259|258.7|84951
1701170400000|2023-11-28 11:20:00|259.7|259.5|259.6|259.3|259.7|259.5|259.4|259.2|55740
1701170700000|2023-11-28 11:25:00|259.5|259.4|259.7|259.4|260|259.8|259.4|259.2|157061
1701171000000|2023-11-28 11:30:00|259.6|259.5|259.8|259.6|259.9|259.7|259.3|259.1|74167
1701171300000|2023-11-28 11:35:00|259.4|259.3|259.6|259.4|259.7|259.6|259.4|259.2|88090
1701171600000|2023-11-28 11:40:00|259.8|259.5|259.4|259.2|260|259.9|259.3|259|94793
1701171900000|2023-11-28 11:45:00|259.5|259.3|259.4|259.2|259.7|259.5|259.3|259.1|126066
1701172200000|2023-11-28 11:50:00|259.3|259.1|259.4|259.2|259.4|259.3|259.2|259|304817
1701172500000|2023-11-28 11:55:00|259.3|259.1|259.1|258.9|259.4|259.1|258.7|258.5|105668
1701172800000|2023-11-28 12:00:00|259.2|259|259.3|259.1|259.3|259.1|258.9|258.8|89482
1701173100000|2023-11-28 12:05:00|259.2|259|259.2|259|259.3|259.1|259|258.8|84393
1701173400000|2023-11-28 12:10:00|259.1|259.1|258.7|258.5|259.2|259.1|258.5|258.4|65928
1701173700000|2023-11-28 12:15:00|258.6|258.6|257.5|257.2|259.6|259.4|257.5|257.2|140193
1701174000000|2023-11-28 12:20:00|257.6|257.4|257.6|257.4|258.2|257.9|257.1|256.8|99339
1701174300000|2023-11-28 12:25:00|257.7|257.5|257.7|257.5|257.9|257.6|257.6|257.4|375744
1701174600000|2023-11-28 12:30:00|257.8|257.6|257.1|257|257.8|257.6|257|256.7|155407
1701174900000|2023-11-28 12:35:00|257.2|256.9|257.3|257|257.3|257.1|257.1|256.9|87040
1701175200000|2023-11-28 12:40:00|257.2|256.9|256.7|256.4|257.2|257.1|256.3|256.1|83970
1701175500000|2023-11-28 12:45:00|256.6|256.5|256.9|256.7|257.3|257.1|256.6|256.4|55199
1701175800000|2023-11-28 12:50:00|257|256.8|256.8|256.6|257|256.9|256.7|256.6|73284
1701176100000|2023-11-28 12:55:00|256.9|256.7|257|256.9|257.1|257|256.7|256.5|142982
1701176400000|2023-11-28 13:00:00|256.9|256.8|256.4|256.1|257.2|257|256.4|256.1|92824
1701176700000|2023-11-28 13:05:00|256.3|256.3|256.6|256.3|256.9|256.7|256.2|255.9|109233
1701177000000|2023-11-28 13:10:00|256.5|256.4|256.8|256.6|256.8|256.6|256.5|256.3|44996
1701177300000|2023-11-28 13:15:00|257|256.7|257.2|257.1|257.2|257.1|256.9|256.7|92464
1701177600000|2023-11-28 13:20:00|257.3|257|256.9|256.7|257.3|257.2|256.7|256.5|98532
1701177900000|2023-11-28 13:25:00|256.8|256.6|257.2|257.1|257.3|257.2|256.8|256.6|69603
1701178200000|2023-11-28 13:30:00|257.3|257|257|256.9|257.3|257.2|256.8|256.5|91031
1701178500000|2023-11-28 13:35:00|257.2|257|256.6|256.5|257.2|257|256.5|256.4|132932
1701178800000|2023-11-28 13:40:00|256.7|256.6|256.9|256.7|256.9|256.8|256.7|256.5|52829
1701179100000|2023-11-28 13:45:00|257|256.8|257.5|257.3|258.1|258|257|256.7|97680
1701179400000|2023-11-28 13:50:00|257.4|257.2|258.3|258|258.4|258.1|256.8|256.5|173804
1701179700000|2023-11-28 13:55:00|258.2|258.1|258.1|257.9|259|258.7|258|257.7|64304
1701180000000|2023-11-28 14:00:00|258|257.8|258.1|257.8|258.1|257.9|257.7|257.2|5152516
1701180300000|2023-11-28 14:05:00|258|257.9|258.4|258.2|258.4|258.2|257.9|257.7|89947
1701180600000|2023-11-28 14:10:00|258.3|258.1|259|258.8|259|258.8|258.3|258.1|49084
1701180900000|2023-11-28 14:15:00|259.1|258.9|258.2|257.9|259.1|258.9|257.5|257.1|101050
1701181200000|2023-11-28 14:20:00|258.1|258|258.5|258.3|258.7|258.4|258.1|257.9|242717
1701181500000|2023-11-28 14:25:00|258.6|258.5|258.6|258.3|258.6|258.5|258.1|257.8|166079
1701181800000|2023-11-28 14:30:00|258.5|258.2|257.8|257.6|258.5|258.3|257.2|257|169577
1701182100000|2023-11-28 14:35:00|257.9|257.7|257.9|257.7|258|257.9|257.7|257.5|156314
1701182400000|2023-11-28 14:40:00|258|257.8|257.8|257.7|258|257.9|257.2|257.1|182199
1701182700000|2023-11-28 14:45:00|257.7|257.6|257.7|257.5|257.9|257.8|257.1|256.9|110983
1701183000000|2023-11-28 14:50:00|257.3|257.2|257.7|257.5|257.8|257.7|257.2|257|166486
1701183300000|2023-11-28 14:55:00|258.1|257.8|258.6|258.4|258.6|258.4|257.6|257.4|1822743
1701183600000|2023-11-28 15:00:00|258.7|258.5|258.7|258.4|258.7|258.5|258|257.6|89577
1701183900000|2023-11-28 15:05:00|258.6|258.5|258.4|258.2|259|258.9|258.3|258.2|126054
1701184200000|2023-11-28 15:10:00|258.2|258.3|258.1|257.9|258.3|258.3|257.6|257.3|136524
1701184500000|2023-11-28 15:15:00|258|258|257.5|257.3|258.3|258.2|257.4|257.3|77916
1701184800000|2023-11-28 15:20:00|257.4|257.4|257.4|257.3|257.4|257.4|256.9|256.7|955864
1701185100000|2023-11-28 15:25:00|257.1|257|257.4|257.2|257.4|257.2|256.6|256.5|89239
1701185400000|2023-11-28 15:30:00|257.3|257.3|257.3|257.1|257.5|257.4|257.1|257|132583
1701185700000|2023-11-28 15:35:00|257.1|257.2|257.2|257|257.2|257.2|257.1|256.9|117796
1701186000000|2023-11-28 15:40:00|257.3|257.1|258.2|258.1|258.2|258.1|257.1|257|161539
1701186300000|2023-11-28 15:45:00|258.4|258.2|257.2|257|258.7|258.6|257.2|257|111620
1701186600000|2023-11-28 15:50:00|257.3|257.1|258.2|258|258.3|258|257.3|257.1|122750
1701186900000|2023-11-28 15:55:00|258.3|258.1|258.7|258.5|258.8|258.7|258.2|258.1|154842
1701187200000|2023-11-28 16:00:00|258.6|258.6|257.5|257.4|259.2|259.1|257.5|257.3|359298
1701187500000|2023-11-28 16:05:00|257.6|257.3|258.1|257.9|258.1|258|257.3|257.2|111156
1701187800000|2023-11-28 16:10:00|258.2|258|258.2|258.1|258.4|258.3|258|257.9|159539
1701188100000|2023-11-28 16:15:00|258.1|258|258|257.9|258.1|258|257.6|257.5|209759
1701188400000|2023-11-28 16:20:00|258.1|257.8|257.7|257.6|258.1|258|257.5|257.4|249585
1701188700000|2023-11-28 16:25:00|257.6|257.5|258.5|258.3|258.5|258.3|257.6|257.4|300618
1701244800000|2023-11-29 08:00:00|258.4|258.2|259.5|259.1|259.6|259.2|258.2|257.7|251356
1701245100000|2023-11-29 08:05:00|259.4|258.9|260.8|260.6|260.8|260.6|259.2|258.9|96553
1701245400000|2023-11-29 08:10:00|261|260.5|261|260.7|261.7|261.4|260.8|260.5|270894
1701245700000|2023-11-29 08:15:00|260.9|260.1|260.6|260.3|261.2|260.9|260.3|260.1|182741
1701246000000|2023-11-29 08:20:00|260.7|260.4|261|260.8|261.3|261.1|260.4|260.3|110702
1701246300000|2023-11-29 08:25:00|260.9|260.7|260.7|260.5|260.9|260.8|260.1|259.9|176573
1701246600000|2023-11-29 08:30:00|260.9|260.6|260.5|260.3|260.9|260.7|260.3|260.2|63370
1701246900000|2023-11-29 08:35:00|260.6|260.4|260.4|260.2|260.7|260.6|260|259.8|38071
1701247200000|2023-11-29 08:40:00|260.3|260.1|260.2|260|260.5|260.4|260|259.8|104423
1701247500000|2023-11-29 08:45:00|260.3|260|260.3|260|260.4|260.1|260|259.8|562
1701247800000|2023-11-29 08:50:00|260.4|260.1|260.3|260|260.4|260.1|260|259.7|14179
1701248100000|2023-11-29 08:55:00|260.6|260.1|260.9|260.6|261.3|261|260.6|260.1|6395
1701248400000|2023-11-29 09:00:00|261|260.7|261|260.8|261.4|261.1|260.9|260.6|2872
1701248700000|2023-11-29 09:05:00|261.1|260.9|261.6|261.3|261.8|261.5|261|260.8|47870
1701249000000|2023-11-29 09:10:00|261|260.6|260.7|260.5|261.1|260.9|260.4|260.2|138158
1701249300000|2023-11-29 09:15:00|260.6|260.4|260.8|260.7|260.8|260.7|260.3|260|30967
1701249600000|2023-11-29 09:20:00|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.7|29100
1701249900000|2023-11-29 09:25:00|261.3|261|261.4|261.3|261.5|261.4|261.1|260.9|50532
1701250200000|2023-11-29 09:30:00|261.5|261.2|261.5|261.3|261.5|261.4|261.4|261.2|67197
1701250500000|2023-11-29 09:35:00|261.4|261.4|261.4|261.3|261.5|261.4|261.4|261.2|55949
1701250800000|2023-11-29 09:40:00|261.6|261.5|261.2|261|261.6|261.5|261|260.8|161282
1701251100000|2023-11-29 09:45:00|261.1|260.8|261|260.8|261.2|261.1|260.8|260.6|99276
1701251400000|2023-11-29 09:50:00|260.9|260.7|261|260.8|261|260.9|260.8|260.7|50782
1701251700000|2023-11-29 09:55:00|260.9|260.7|260.4|260.2|260.9|260.7|260.3|260.1|59870
1701252000000|2023-11-29 10:00:00|260.1|259.9|261|260.9|261|260.9|260.1|259.9|101253
1701252300000|2023-11-29 10:05:00|260.9|260.8|261|260.8|261|260.8|260.8|260.7|73292
1701252600000|2023-11-29 10:10:00|260.9|260.7|261|260.8|261|260.9|260.9|260.7|54239
1701252900000|2023-11-29 10:15:00|260.9|260.7|261.2|261|261.2|261.1|260.8|260.7|95866
1701253200000|2023-11-29 10:20:00|261.1|261.1|261.1|260.9|261.1|261.1|260.9|260.7|41455
1701253500000|2023-11-29 10:25:00|261|261|261.2|261|261.2|261|261|260.8|73394
1701253800000|2023-11-29 10:30:00|261.1|261.1|261.4|261.2|261.4|261.2|261.1|261|54556
1701254100000|2023-11-29 10:35:00|261.5|261.4|262.4|262.2|262.4|262.2|261.5|261.4|55349
1701254400000|2023-11-29 10:40:00|262.3|262.1|261.7|261.5|262.4|262.1|261.6|261.4|168110
1701254700000|2023-11-29 10:45:00|261.6|261.4|261.7|261.5|261.7|261.5|261.5|261.4|34159
1701255000000|2023-11-29 10:50:00|261.8|261.6|262.2|262|262.4|262.2|261.8|261.6|56030
1701255300000|2023-11-29 10:55:00|262.1|262.2|261.9|261.7|262.5|262.3|261.8|261.6|86206
1701255600000|2023-11-29 11:00:00|262|261.8|262.4|262.2|262.5|262.3|261.9|261.6|65781
1701255900000|2023-11-29 11:05:00|262.5|262.3|262.6|262.4|262.7|262.5|262.4|262.3|21024
1701256200000|2023-11-29 11:10:00|262.7|262.5|263|262.9|263|262.9|262.7|262.5|98788
1701256500000|2023-11-29 11:15:00|263.2|263|264.3|264.1|264.4|264.2|263.1|263|107549
1701256800000|2023-11-29 11:20:00|264.5|264.3|264.4|264.2|264.5|264.3|264.2|264|145069
1701257100000|2023-11-29 11:25:00|264.3|264.1|264.2|264|264.3|264.1|264|263.8|62764
1701257400000|2023-11-29 11:30:00|264.1|264.1|264.1|263.9|264.4|264.2|263.7|263.5|77749
1701257700000|2023-11-29 11:35:00|264.2|264|264.3|264.1|264.3|264.1|264.1|263.9|108417
1701258000000|2023-11-29 11:40:00|264.4|264.2|263.4|263.2|264.5|264.3|263.2|263.1|97299
1701258300000|2023-11-29 11:45:00|263.5|263.3|263.8|263.6|264|263.8|263.5|263.3|124234
1701258600000|2023-11-29 11:50:00|264|263.7|264.1|264|264.3|264.2|263.7|263.6|48363
1701258900000|2023-11-29 11:55:00|264|263.9|264.4|264.2|264.4|264.2|263.9|263.8|121809
1701259200000|2023-11-29 12:00:00|264.5|264.3|264.6|264.5|264.8|264.6|264.5|264.3|43062
1701259500000|2023-11-29 12:05:00|264.7|264.4|264.7|264.6|264.7|264.6|264.6|264.4|86707
1701259800000|2023-11-29 12:10:00|264.8|264.7|265.4|265.2|265.4|265.2|264.7|264.6|152870
1701260100000|2023-11-29 12:15:00|265.3|265.3|265.9|265.8|265.9|265.8|265.3|265.3|93469
1701260400000|2023-11-29 12:20:00|266|265.9|266|265.9|266.2|266.1|265.7|265.6|82548
1701260700000|2023-11-29 12:25:00|266.2|266|266.9|266.7|266.9|266.7|265.9|265.7|168552
1701261000000|2023-11-29 12:30:00|266.8|266.6|266.7|266.5|267|266.8|266.4|266.3|132627
1701261300000|2023-11-29 12:35:00|266.5|266.4|266.3|266.1|266.8|266.7|266|265.8|120580
1701261600000|2023-11-29 12:40:00|266.2|266|266.4|266.2|266.4|266.3|265.6|265.5|94634
1701261900000|2023-11-29 12:45:00|266.5|266.3|266.2|266|266.5|266.3|266.1|265.9|71866
1701262200000|2023-11-29 12:50:00|266.1|266.1|266.1|265.9|266.2|266.1|266|265.8|74563
1701262500000|2023-11-29 12:55:00|266.3|266|266.2|266|266.5|266.3|266.1|265.9|65777
1701262800000|2023-11-29 13:00:00|266.1|265.9|265.9|265.7|266.1|265.9|265.8|265.6|101574
1701263100000|2023-11-29 13:05:00|266.1|266|266.1|266|266.3|266.2|266|265.8|47214
1701263400000|2023-11-29 13:10:00|266.2|265.9|266.2|266|266.2|266|266.2|265.9|30506
1701263700000|2023-11-29 13:15:00|266.1|266.1|266.2|266|266.3|266.1|266.1|266|35329
1701264000000|2023-11-29 13:20:00|266.1|265.9|265.8|265.7|266.2|266.1|265.6|265.5|64825
1701264300000|2023-11-29 13:25:00|265.6|265.4|265.7|265.5|265.8|265.7|265.5|265.3|57658
1701264600000|2023-11-29 13:30:00|265.6|265.4|265.8|265.6|265.8|265.6|265.1|264.9|89444
1701264900000|2023-11-29 13:35:00|265.7|265.5|266.1|265.9|266.1|265.9|265.7|265.5|130714
1701265200000|2023-11-29 13:40:00|266|265.8|266.5|266.3|266.5|266.3|266|265.8|1396457
1701265500000|2023-11-29 13:45:00|266.4|266.2|266|265.9|266.5|266.2|265.1|264.9|106564
1701265800000|2023-11-29 13:50:00|266.1|266|266.1|265.9|266.3|266.1|265.9|265.7|82953
1701266100000|2023-11-29 13:55:00|266.2|266|266.6|266.4|266.8|266.5|266.2|265.9|85775
1701266400000|2023-11-29 14:00:00|266.7|266.5|265.9|265.7|267|266.9|265.9|265.6|91291
1701266700000|2023-11-29 14:05:00|266.3|266.1|265.4|265.2|266.3|266.1|265.3|265.1|39096
1701267000000|2023-11-29 14:10:00|265.3|265.1|265.3|265.2|265.9|265.7|265|264.8|471093
1701267300000|2023-11-29 14:15:00|265.2|265|265.9|265.7|265.9|265.7|265.1|265|74935
1701267600000|2023-11-29 14:20:00|265.7|265.5|265.6|265.4|265.8|265.6|265.5|265.4|47871
1701267900000|2023-11-29 14:25:00|265.5|265.3|265.7|265.5|265.8|265.6|265.2|265|72728
1701268200000|2023-11-29 14:30:00|266.3|266.1|265.7|265.6|266.4|266.3|265.6|265.4|104061
1701268500000|2023-11-29 14:35:00|265.8|265.5|265.3|265.1|265.8|265.6|265.1|264.9|57404
1701268800000|2023-11-29 14:40:00|265.2|265.2|264.5|264.4|265.6|265.4|264.5|264.4|117440
1701269100000|2023-11-29 14:45:00|264.8|264.5|265.1|265|265.2|265|264.6|264.5|156591
1701269400000|2023-11-29 14:50:00|265|264.9|265.5|265.3|265.5|265.4|265|264.8|118790
1701269700000|2023-11-29 14:55:00|265.4|265.4|265.5|265.4|265.6|265.5|265.3|265.1|101706
1701270000000|2023-11-29 15:00:00|265.8|265.7|265.4|265.3|265.9|265.8|265.2|265|151468
1701270300000|2023-11-29 15:05:00|265.3|265.2|265.9|265.7|266|265.8|265|264.9|138544
1701270600000|2023-11-29 15:10:00|265.8|265.4|265.7|265.5|265.9|265.7|265.5|265.4|87270
1701270900000|2023-11-29 15:15:00|265.6|265.6|265.8|265.6|265.9|265.8|265.6|265.5|101252
1701271200000|2023-11-29 15:20:00|265.7|265.5|265.6|265.5|265.8|265.7|265.6|265.4|87157
1701271500000|2023-11-29 15:25:00|265.7|265.3|265.6|265.5|265.7|265.6|265.5|265.3|71424
1701271800000|2023-11-29 15:30:00|265.5|265.4|265.3|265.1|265.6|265.5|265.2|265.1|114921
1701272100000|2023-11-29 15:35:00|265.2|265|265.2|265|265.3|265.1|265|264.9|105987
1701272400000|2023-11-29 15:40:00|265.1|265.1|265|264.9|265.3|265.2|264.5|264.4|92860
1701272700000|2023-11-29 15:45:00|264.9|264.8|264.8|264.7|264.9|264.8|264.7|264.6|101762
1701273000000|2023-11-29 15:50:00|264.9|264.8|265|264.9|265.1|265|264.8|264.7|553952
1701273300000|2023-11-29 15:55:00|265.1|265|265.1|265|265.3|265.2|265|264.9|75298
1701273600000|2023-11-29 16:00:00|265|264.9|264.8|264.7|265.1|265|264.7|264.6|207555
1701273900000|2023-11-29 16:05:00|264.9|264.8|265.1|265|265.1|265|264.6|264.5|168529
1701274200000|2023-11-29 16:10:00|264.9|264.9|265.1|264.9|265.1|265|264.9|264.8|78166
1701274500000|2023-11-29 16:15:00|265|264.8|264.6|264.4|265|264.8|264.4|264.3|80804
1701274800000|2023-11-29 16:20:00|264.5|264.3|264.5|264.4|264.6|264.4|264.2|264|117090
1701275100000|2023-11-29 16:25:00|264.3|264.1|264.1|263.9|264.3|264.2|264.1|263.9|127540
1701331200000|2023-11-30 08:00:00|265.8|264.5|265.5|265.2|266|265.6|264.8|264.5|342676
1701331500000|2023-11-30 08:05:00|265|264.8|265.4|265.3|265.8|265.6|265|264.7|59126
1701331800000|2023-11-30 08:10:00|265.5|265.4|266.3|266.1|266.5|266.2|265.5|265.4|57223
1701332100000|2023-11-30 08:15:00|266.1|265.8|265.8|265.5|266.2|265.9|265.2|265|87923
1701332400000|2023-11-30 08:20:00|265.9|265.6|266.8|266.6|266.8|266.6|265.9|265.6|80231
1701332700000|2023-11-30 08:25:00|266.7|266.5|267.4|267.2|267.4|267.2|266.7|266.5|105467
1701333000000|2023-11-30 08:30:00|268|267.3|268.1|267.9|268.7|268.5|267.7|267.3|114852
1701333300000|2023-11-30 08:35:00|268|268.2|268.4|268.1|268.5|268.3|268|267.9|172351
1701333600000|2023-11-30 08:40:00|268.3|268|267.5|267.3|268.4|268.2|267.5|267.3|112625
1701333900000|2023-11-30 08:45:00|267.6|267.4|267.5|267.3|267.9|267.7|267.4|267.1|106380
1701334200000|2023-11-30 08:50:00|267.6|267.4|268.3|268.2|268.6|268.4|267.6|267.4|71591
1701334500000|2023-11-30 08:55:00|268.4|268.3|269.2|269|269.2|269.1|268.4|268.3|125634
1701334800000|2023-11-30 09:00:00|269|268.8|269.3|269.1|269.3|269.1|268.8|268.7|85570
1701335100000|2023-11-30 09:05:00|269.2|269|270.2|270|270.2|270|269.2|269|93364
1701335400000|2023-11-30 09:10:00|270.1|270.1|270.2|270|270.6|270.4|270.1|269.9|180470
1701335700000|2023-11-30 09:15:00|270.1|269.7|269.8|269.6|270.1|269.7|269.4|269.2|86824
1701336000000|2023-11-30 09:20:00|269.9|269.8|269.9|269.7|270.3|270.1|269.7|269.5|64408
1701336300000|2023-11-30 09:25:00|270|269.8|269.2|269|270|269.8|269|268.8|126498
1701336600000|2023-11-30 09:30:00|269.1|268.9|268.6|268.4|269.2|268.9|268.6|268.4|64856
1701336900000|2023-11-30 09:35:00|268.5|268.2|267.9|267.8|268.5|268.3|267.9|267.7|108001
1701337200000|2023-11-30 09:40:00|268|267.7|268.5|268.3|268.6|268.5|268|267.7|63185
1701337500000|2023-11-30 09:45:00|268.4|268.2|268.4|268.2|268.5|268.4|268.3|268.2|76006
1701337800000|2023-11-30 09:50:00|268.2|268|268|267.8|268.4|268.3|267.9|267.7|47563
1701338100000|2023-11-30 09:55:00|268.1|267.9|267.8|267.6|268.1|268|267.7|267.5|39016
1701338400000|2023-11-30 10:00:00|267.7|267.5|267.4|267.2|267.8|267.5|267|266.8|94947
1701338700000|2023-11-30 10:05:00|267.3|267.1|267.4|267.3|267.8|267.6|267.2|267.1|85650
1701339000000|2023-11-30 10:10:00|267.5|267.2|268.5|268.3|268.6|268.4|267.4|267.2|67472
1701339300000|2023-11-30 10:15:00|268.6|268.5|268.3|268.1|268.8|268.7|268.2|268.1|67531
1701339600000|2023-11-30 10:20:00|268.4|268.2|268.2|268|268.7|268.5|268.2|268|39231
1701339900000|2023-11-30 10:25:00|268.3|268.1|268.9|268.7|269|268.7|268|267.8|74007
1701340200000|2023-11-30 10:30:00|268.8|268.6|268.6|268.4|268.8|268.7|268.3|268.1|55347
1701340500000|2023-11-30 10:35:00|268.4|268.2|268.3|268.1|268.5|268.3|268.1|267.9|58958
1701340800000|2023-11-30 10:40:00|268.4|268|267.6|267.5|268.4|268.2|267.6|267.4|86299
1701341100000|2023-11-30 10:45:00|267.8|267.6|268|267.8|268.1|267.9|267.5|267.3|28835
1701341400000|2023-11-30 10:50:00|267.9|267.9|268.1|268|268.3|268.1|267.9|267.9|58098
1701341700000|2023-11-30 10:55:00|268|267.9|268.3|268.1|268.3|268.1|268|267.9|29024
1701342000000|2023-11-30 11:00:00|268.2|268.2|268.6|268.4|268.6|268.4|268.2|268|52908
1701342300000|2023-11-30 11:05:00|268.5|268.5|268.4|268.2|268.5|268.5|268.3|268.2|69483
1701342600000|2023-11-30 11:10:00|268.5|268.3|268.6|268.4|268.7|268.5|268.3|268.2|22292
1701342900000|2023-11-30 11:15:00|268.7|268.5|268.6|268.4|268.8|268.6|268.5|268.4|46323
1701343200000|2023-11-30 11:20:00|268.7|268.5|268.7|268.4|268.7|268.6|268.3|268.2|87810
1701343500000|2023-11-30 11:25:00|268.6|268.3|268.3|268.2|268.6|268.3|268.1|267.9|37569
1701343800000|2023-11-30 11:30:00|268.2|268.1|268|267.8|268.3|268.2|268|267.8|45359
1701344100000|2023-11-30 11:35:00|267.9|267.9|268|267.9|268|267.9|267.9|267.8|49279
1701344400000|2023-11-30 11:40:00|268.3|268.2|268.7|268.5|268.7|268.5|268.3|268.2|57200
1701344700000|2023-11-30 11:45:00|268.6|268.6|268.7|268.6|268.8|268.7|268.6|268.5|39163
1701345000000|2023-11-30 11:50:00|268.8|268.5|268.5|268.4|268.8|268.5|268.3|268.2|259152
1701345300000|2023-11-30 11:55:00|268.7|268.6|268.8|268.6|269|268.9|268.7|268.6|30854
1701345600000|2023-11-30 12:00:00|269|268.8|268.7|268.5|269|268.8|268.7|268.5|34918
1701345900000|2023-11-30 12:05:00|268.6|268.3|268.8|268.6|268.8|268.6|268.5|268.3|16093
1701346200000|2023-11-30 12:10:00|268.9|268.7|268.8|268.6|268.9|268.8|268.4|268.3|34747
1701346500000|2023-11-30 12:15:00|269.1|268.7|269.1|268.9|269.2|269.1|268.9|268.7|35720
1701346800000|2023-11-30 12:20:00|269|268.8|268.8|268.6|269.1|268.9|268.7|268.6|49286
1701347100000|2023-11-30 12:25:00|268.7|268.7|269.4|269.2|269.4|269.2|268.6|268.5|53492
1701347400000|2023-11-30 12:30:00|269.3|269|269.2|269|269.3|269|269|268.9|41272
1701347700000|2023-11-30 12:35:00|269.3|269.1|269.4|269.2|269.5|269.3|269.2|269|31976
1701348000000|2023-11-30 12:40:00|269.6|269.3|269.5|269.4|269.8|269.6|269.5|269.3|62908
1701348300000|2023-11-30 12:45:00|269.4|269.3|269.6|269.5|269.7|269.5|269.4|269.2|48981
1701348600000|2023-11-30 12:50:00|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|101181
1701348900000|2023-11-30 12:55:00|269.6|269.5|269.4|269.3|269.7|269.6|269.4|269.3|85342
1701349200000|2023-11-30 13:00:00|269.5|269.2|269.5|269.4|269.6|269.4|269.3|269.2|81013
1701349500000|2023-11-30 13:05:00|269.6|269.5|269.8|269.7|269.8|269.7|269.6|269.5|62126
1701349800000|2023-11-30 13:10:00|269.6|269.5|269.7|269.5|269.8|269.6|269.6|269.5|18816
1701350100000|2023-11-30 13:15:00|269.6|269.6|269.8|269.6|269.8|269.7|269.5|269.4|64296
1701350400000|2023-11-30 13:20:00|269.9|269.7|269.8|269.7|269.9|269.8|269.7|269.6|38997
1701350700000|2023-11-30 13:25:00|269.9|269.8|270.2|270|270.2|270|269.8|269.6|49840
1701351000000|2023-11-30 13:30:00|270.1|269.9|269.8|269.7|270.2|270|269.8|269.6|50123
1701351300000|2023-11-30 13:35:00|269.9|269.8|270.1|269.9|270.2|270|269.9|269.7|71902
1701351600000|2023-11-30 13:40:00|270|270|270.3|270.2|270.3|270.2|270|269.9|70765
1701351900000|2023-11-30 13:45:00|270.4|270.1|270.2|270.1|270.4|270.1|270|269.9|82314
1701352200000|2023-11-30 13:50:00|270.1|270|270.3|270.2|270.4|270.2|270.1|269.9|60774
1701352500000|2023-11-30 13:55:00|270.2|270.1|270.3|270.2|270.3|270.2|270.1|270|59067
1701352800000|2023-11-30 14:00:00|270.2|270.1|270.8|270.6|270.8|270.6|270.2|270.1|100005
1701353100000|2023-11-30 14:05:00|270.6|270.4|270.1|270|270.6|270.4|269.9|269.8|64701
1701353400000|2023-11-30 14:10:00|270|269.9|270.2|270.1|270.3|270.2|270|269.9|66377
1701353700000|2023-11-30 14:15:00|270.1|270|270.2|270.1|270.2|270.1|269.9|269.7|64001
1701354000000|2023-11-30 14:20:00|270.1|270|270|269.9|270.1|270|269.8|269.7|92577
1701354300000|2023-11-30 14:25:00|269.9|269.8|269.6|269.5|270|269.9|269.5|269.4|81482
1701354600000|2023-11-30 14:30:00|269.7|269.4|269.7|269.6|269.9|269.8|269.4|269.3|78468
1701354900000|2023-11-30 14:35:00|269.6|269.5|269.4|269.3|269.6|269.5|269.3|269.2|68812
1701355200000|2023-11-30 14:40:00|269.5|269.4|269.8|269.6|269.9|269.7|269.1|269|132383
1701355500000|2023-11-30 14:45:00|269.7|269.4|269.8|269.7|269.8|269.7|269.4|269.2|71786
1701355800000|2023-11-30 14:50:00|269.7|269.6|269.7|269.6|270.5|270.3|269.6|269.5|155499
1701356100000|2023-11-30 14:55:00|269.8|269.7|269.9|269.8|270.1|269.9|269.8|269.6|93404
1701356400000|2023-11-30 15:00:00|270|269.9|269.6|269.5|270|269.9|269.4|269.3|78162
1701356700000|2023-11-30 15:05:00|269.7|269.6|269.4|269.3|269.8|269.7|269.4|269.2|71349
1701357000000|2023-11-30 15:10:00|269.3|269.2|269.4|269.3|269.5|269.4|269.2|269.1|39597
1701357300000|2023-11-30 15:15:00|269.3|269.2|269.3|269.2|269.5|269.3|269.3|269.1|635679
1701357600000|2023-11-30 15:20:00|269.4|269.3|269.4|269.3|269.6|269.5|269.4|269.3|69681
1701357900000|2023-11-30 15:25:00|269.3|269.2|269.2|269.1|269.4|269.2|269.1|269|431023
1701358200000|2023-11-30 15:30:00|269.1|269|268.8|268.7|269.1|269|268.6|268.5|70328
1701358500000|2023-11-30 15:35:00|268.7|268.6|268.6|268.5|269|268.8|268.3|268.2|418243
1701358800000|2023-11-30 15:40:00|268.7|268.6|268.4|268.3|268.8|268.7|268.3|268.2|80051
1701359100000|2023-11-30 15:45:00|268.3|268.2|268.1|268|268.3|268.2|268|267.8|612870
1701359400000|2023-11-30 15:50:00|268.2|268.1|268.5|268.4|268.6|268.5|268.2|268|70479
1701359700000|2023-11-30 15:55:00|268.4|268.2|268|267.9|268.4|268.3|268|267.9|86053
1701360000000|2023-11-30 16:00:00|268.1|268|268.4|268.2|268.6|268.4|268.1|268|487589
1701360300000|2023-11-30 16:05:00|268.5|268.3|268.9|268.8|269|268.9|268.5|268.3|120366
1701360600000|2023-11-30 16:10:00|269|268.9|268.8|268.7|269.1|269|268.6|268.5|124774
1701360900000|2023-11-30 16:15:00|268.9|268.8|269|268.8|269.1|269|268.8|268.7|199145
1701361200000|2023-11-30 16:20:00|268.9|268.7|268.8|268.7|269|268.9|268.6|268.5|149550
1701361500000|2023-11-30 16:25:00|268.7|268.6|268.7|268.5|269|268.9|268.6|268.5|173687
1701417600000|2023-12-01 08:00:00|272.2|271.2|273|272.7|273.9|273.4|272.1|271.2|142143
1701417900000|2023-12-01 08:05:00|272.8|272.8|272.9|272.7|273.4|273.1|272.6|272.2|99507
1701418200000|2023-12-01 08:10:00|273.2|272.8|273.9|273.7|274.2|274|272.6|272.2|74408
1701418500000|2023-12-01 08:15:00|273.8|273.6|274.3|274|274.3|274.1|273.3|273|109878
1701418800000|2023-12-01 08:20:00|274|273.9|273.1|272.9|274.3|274.1|273|272.8|162944
1701419100000|2023-12-01 08:25:00|273.2|273.1|273.4|273.2|273.7|273.5|273.1|273|62016
1701419400000|2023-12-01 08:30:00|273.3|273.1|272|271.8|273.3|273.1|271.9|271.7|92006
1701419700000|2023-12-01 08:35:00|272.1|272.1|272.6|272.4|273.2|273|272|271.9|194805
1701420000000|2023-12-01 08:40:00|272.5|272.2|271.8|271.6|272.5|272.3|271.8|271.6|34248
1701420300000|2023-12-01 08:45:00|272.2|272|272.6|272.4|273.3|273.1|272.1|271.9|109641
1701420600000|2023-12-01 08:50:00|272.8|272.5|273|272.8|273.1|272.8|272.7|272.5|53492
1701420900000|2023-12-01 08:55:00|272.9|272.9|273.3|273.1|273.3|273.1|272.9|272.8|83659
1701421200000|2023-12-01 09:00:00|273.2|273.2|272.9|272.8|273.2|273.2|272.9|272.8|85232
1701421500000|2023-12-01 09:05:00|273.1|272.9|273.3|273.2|273.3|273.2|272.9|272.8|114891
1701421800000|2023-12-01 09:10:00|274|273.1|273.8|273.6|274|273.8|273.7|273.1|104247
1701422100000|2023-12-01 09:15:00|273.7|273.7|273|272.8|273.8|273.7|272.9|272.8|53951
1701422400000|2023-12-01 09:20:00|272.9|272.9|273.4|273.3|273.4|273.3|272.9|272.9|104619
1701422700000|2023-12-01 09:25:00|273.3|273.2|273.4|273.2|273.4|273.3|273|272.9|68324
1701423000000|2023-12-01 09:30:00|273.3|273.3|273.3|273.2|273.8|273.6|273.3|273.1|73396
1701423300000|2023-12-01 09:35:00|273.4|273.4|273.5|273.4|273.6|273.4|273.2|273.1|71165
1701423600000|2023-12-01 09:40:00|273.7|273.5|273.4|273.2|273.8|273.7|273.3|273.2|48011
1701423900000|2023-12-01 09:45:00|273.5|273.3|273.7|273.5|273.7|273.5|273.5|273.2|85435
1701424200000|2023-12-01 09:50:00|273.8|273.6|274.1|273.9|274.1|273.9|273.7|273.6|117196
1701424500000|2023-12-01 09:55:00|274.2|274|274.2|274|274.6|274.4|274.1|274|136246
1701424800000|2023-12-01 10:00:00|274.1|274.1|274.1|274|274.3|274.2|274|273.8|88127
1701425100000|2023-12-01 10:05:00|274.2|273.9|274.6|274.4|274.6|274.5|274.2|273.9|69438
1701425400000|2023-12-01 10:10:00|274.5|274.5|274.3|274.1|274.6|274.5|274|273.9|307304
1701425700000|2023-12-01 10:15:00|274.5|274.2|274.4|274.3|274.5|274.4|274.2|274.1|68158
1701426000000|2023-12-01 10:20:00|274.3|274.1|274.4|274.3|274.4|274.3|274.3|274.1|51283
1701426300000|2023-12-01 10:25:00|274.6|274.5|274.6|274.4|274.6|274.5|274.3|274.2|45576
1701426600000|2023-12-01 10:30:00|274.5|274.3|274.4|274.3|274.5|274.3|274.3|274.1|49175
1701426900000|2023-12-01 10:35:00|274.2|274.2|274.1|274|274.5|274.4|274.1|274|46501
1701427200000|2023-12-01 10:40:00|274|273.8|273.9|273.7|274.1|274|273.6|273.4|69036
1701427500000|2023-12-01 10:45:00|273.8|273.5|273.4|273.3|273.9|273.6|273.4|273.2|39508
1701427800000|2023-12-01 10:50:00|273.3|273.2|273.3|273.1|273.3|273.2|273.1|272.9|52661
1701428100000|2023-12-01 10:55:00|273.2|273|273.4|273.3|273.5|273.4|273.2|273|35366
1701428400000|2023-12-01 11:00:00|273.5|273.4|273.4|273.3|273.5|273.4|273.3|273.2|77360
1701428700000|2023-12-01 11:05:00|273.3|273.2|273.4|273.3|273.5|273.4|273.3|273.1|70711
1701429000000|2023-12-01 11:10:00|273.3|273.2|273.5|273.4|273.5|273.4|273.3|273.2|87089
1701429300000|2023-12-01 11:15:00|273.4|273.3|273.5|273.4|273.5|273.4|273.3|273.2|69497
1701429600000|2023-12-01 11:20:00|273.7|273.6|273.9|273.7|274.2|274|273.7|273.6|68431
1701429900000|2023-12-01 11:25:00|273.8|273.8|273.5|273.4|273.8|273.8|273.5|273.4|56889
1701430200000|2023-12-01 11:30:00|273.4|273.2|273.5|273.4|273.5|273.4|273.4|273.2|59605
1701430500000|2023-12-01 11:35:00|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273|81990
1701430800000|2023-12-01 11:40:00|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|49082
1701431100000|2023-12-01 11:45:00|273.3|273.2|273.4|273.3|273.6|273.4|273.3|273.2|61185
1701431400000|2023-12-01 11:50:00|273.3|273.2|273.5|273.4|273.5|273.4|273.3|273.1|46399
1701431700000|2023-12-01 11:55:00|273.6|273.3|273.5|273.3|273.6|273.4|273.4|273.2|135630
1701432000000|2023-12-01 12:00:00|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|48750
1701432300000|2023-12-01 12:05:00|273.4|273.3|273.6|273.4|273.6|273.4|273.3|273.2|32814
1701432600000|2023-12-01 12:10:00|273.5|273.5|273.5|273.4|273.7|273.6|273.5|273.4|54414
1701432900000|2023-12-01 12:15:00|273.4|273.3|273.1|273|273.4|273.3|273|272.8|40657
1701433200000|2023-12-01 12:20:00|273|272.9|273.1|273|273.1|273|272.8|272.6|52272
1701433500000|2023-12-01 12:25:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|31769
1701433800000|2023-12-01 12:30:00|273|272.9|273.4|273.2|273.4|273.3|273|272.9|40358
1701434100000|2023-12-01 12:35:00|273.5|273.3|273.3|273.1|273.5|273.4|273.1|273|27554
1701434400000|2023-12-01 12:40:00|273.2|273.2|273.1|272.9|273.3|273.2|273|272.9|44501
1701434700000|2023-12-01 12:45:00|273.2|273|273.1|273|273.2|273.1|273|272.9|87000
1701435000000|2023-12-01 12:50:00|273.2|272.9|273|273|273.2|273.1|273|272.8|31740
1701435300000|2023-12-01 12:55:00|273.1|272.9|273.1|273|273.1|273|273.1|272.9|56201
1701435600000|2023-12-01 13:00:00|273.2|272.9|273|272.9|273.2|272.9|273|272.9|19603
1701435900000|2023-12-01 13:05:00|272.9|272.8|273.1|273|273.1|273|272.9|272.8|47056
1701436200000|2023-12-01 13:10:00|273|272.9|273|272.9|273.1|273|272.9|272.8|59965
1701436500000|2023-12-01 13:15:00|273.1|273|273.2|273|273.2|273|272.9|272.8|87415
1701436800000|2023-12-01 13:20:00|273.1|272.9|273.7|273.6|273.7|273.6|273.1|272.9|15062
1701437100000|2023-12-01 13:25:00|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|47431
1701437400000|2023-12-01 13:30:00|273.5|273.4|273.1|273|273.5|273.4|273|272.9|36821
1701437700000|2023-12-01 13:35:00|273.2|273.1|273.2|273.1|273.2|273.1|273|272.9|17696
1701438000000|2023-12-01 13:40:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.2|438891
1701438300000|2023-12-01 13:45:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|23654
1701438600000|2023-12-01 13:50:00|273.3|273.1|273.1|273|273.3|273.1|273.1|272.9|11030
1701438900000|2023-12-01 13:55:00|273|272.9|273|272.9|273.1|273|273|272.9|68779
1701439200000|2023-12-01 14:00:00|273.1|273|273.2|273.1|273.4|273.3|273.1|273|83195
1701439500000|2023-12-01 14:05:00|273.3|273.2|273.6|273.4|273.6|273.4|273.2|273.2|32862
1701439800000|2023-12-01 14:10:00|273.7|273.5|273.7|273.6|273.7|273.6|273.6|273.5|28679
1701440100000|2023-12-01 14:15:00|273.6|273.5|273.7|273.6|274|273.8|273.6|273.5|59441
1701440400000|2023-12-01 14:20:00|273.6|273.5|273.5|273.4|273.7|273.6|273.5|273.4|43245
1701440700000|2023-12-01 14:25:00|273.6|273.5|273.9|273.8|273.9|273.8|273.6|273.5|94346
1701441000000|2023-12-01 14:30:00|274|273.9|274.6|274.5|274.7|274.5|274|273.9|47018
1701441300000|2023-12-01 14:35:00|274.5|274.4|274.6|274.5|274.6|274.5|274.3|274.1|45646
1701441600000|2023-12-01 14:40:00|274.7|274.6|275.3|275.1|275.5|275.2|274.6|274.5|79223
1701441900000|2023-12-01 14:45:00|275.8|275.6|275.6|275.5|276|275.8|275.4|275.2|109005
1701442200000|2023-12-01 14:50:00|275.5|275.4|275.1|275|275.5|275.4|274.7|274.6|60977
1701442500000|2023-12-01 14:55:00|275.2|275.1|275.1|274.9|275.5|275.3|275.1|274.9|192053
1701442800000|2023-12-01 15:00:00|275.2|275|275.6|275.5|275.7|275.5|275.2|275|78558
1701443100000|2023-12-01 15:05:00|275.5|275.4|275.4|275.3|275.6|275.5|275.4|275.3|65133
1701443400000|2023-12-01 15:10:00|275.3|275.2|275.5|275.4|275.5|275.4|275|274.9|121763
1701443700000|2023-12-01 15:15:00|275.6|275.3|275.6|275.4|275.6|275.5|275.3|275.2|85299
1701444000000|2023-12-01 15:20:00|275.5|275.3|275.7|275.6|275.9|275.8|275.3|275.1|83170
1701444300000|2023-12-01 15:25:00|275.6|275.5|275.6|275.5|275.8|275.7|275.5|275.4|83839
1701444600000|2023-12-01 15:30:00|275.7|275.6|275.2|275.1|275.8|275.7|275.2|275|112669
1701444900000|2023-12-01 15:35:00|275.3|275.2|275.2|275.1|275.3|275.2|275.1|274.9|84851
1701445200000|2023-12-01 15:40:00|275.3|275.2|274.9|274.8|275.3|275.2|274.9|274.7|106495
1701445500000|2023-12-01 15:45:00|275|274.7|275|274.8|275|274.9|274.8|274.7|62214
1701445800000|2023-12-01 15:50:00|275.1|274.9|275.1|275|275.2|275|275|274.8|77835
1701446100000|2023-12-01 15:55:00|275.2|274.9|274.8|274.7|275.2|274.9|274.8|274.6|67384
1701446400000|2023-12-01 16:00:00|274.7|274.6|274.5|274.4|274.8|274.6|274.5|274.4|93521
1701446700000|2023-12-01 16:05:00|274.6|274.5|274.6|274.5|274.7|274.6|274.5|274.3|40322
1701447000000|2023-12-01 16:10:00|274.7|274.6|274.7|274.6|274.8|274.7|274.6|274.5|70102
1701447300000|2023-12-01 16:15:00|274.6|274.5|274.1|274|274.6|274.5|274.1|274|64356
1701447600000|2023-12-01 16:20:00|274|273.9|274.3|274.2|274.3|274.2|274|273.9|225558
1701447900000|2023-12-01 16:25:00|274.2|274|274.3|274.1|274.4|274.2|274|273.9|266287
1701676800000|2023-12-04 08:00:00|281.8|281.2|282.9|282.4|282.9|282.5|281.2|280.8|245159
1701677100000|2023-12-04 08:05:00|282.8|282.7|286.7|286.4|287|286.7|282.8|282.6|387054
1701677400000|2023-12-04 08:10:00|286.6|286.3|286.9|286.6|287.8|287.4|285.7|285.5|539057
1701677700000|2023-12-04 08:15:00|287.2|286.8|286.4|286.3|288|287.7|286.1|285.8|203065
1701678000000|2023-12-04 08:20:00|286.7|286.4|287.2|287|288|287.7|286.3|286.1|261240
1701678300000|2023-12-04 08:25:00|287.1|286.8|287.3|287|287.3|287|286.2|286|176416
1701678600000|2023-12-04 08:30:00|287.2|286.8|286.2|286|287.2|286.9|286.1|285.9|83464
1701678900000|2023-12-04 08:35:00|285.9|285.6|285.8|285.7|286.3|286.1|285.6|285.4|113643
1701679200000|2023-12-04 08:40:00|285.7|285.6|285.5|285.3|286|285.7|285.1|284.9|148022
1701679500000|2023-12-04 08:45:00|285.3|285.2|286.1|285.9|286.5|286.3|285.2|284.9|192224
1701679800000|2023-12-04 08:50:00|286|285.8|285.7|285.6|286.1|285.9|285.7|285.6|125918
1701680100000|2023-12-04 08:55:00|285.8|285.5|285.7|285.5|285.8|285.6|285.5|285.4|79095
1701680400000|2023-12-04 09:00:00|285.6|285.4|284.7|284.5|285.6|285.4|284.7|284.5|283704
1701680700000|2023-12-04 09:05:00|284.9|284.6|284.6|284.4|285.3|285|284|283.8|277244
1701681000000|2023-12-04 09:10:00|284.7|284.5|285.1|284.9|285.2|285|284.6|284.4|173831
1701681300000|2023-12-04 09:15:00|285|284.8|285.1|284.9|285.2|285|284.8|284.7|124753
1701681600000|2023-12-04 09:20:00|284.8|284.7|284.7|284.5|285.1|284.9|284.7|284.5|107691
1701681900000|2023-12-04 09:25:00|284.6|284.6|284.6|284.5|284.8|284.6|284.4|284.3|80723
1701682200000|2023-12-04 09:30:00|284.5|284.3|284.8|284.7|284.8|284.7|284.4|284.3|90017
1701682500000|2023-12-04 09:35:00|284.7|284.6|285.5|285.3|285.5|285.3|284.6|284.5|83134
1701682800000|2023-12-04 09:40:00|284.6|284.4|284.3|284.2|285.3|285.2|284.3|284.1|82923
1701683100000|2023-12-04 09:45:00|284.4|284.3|284.9|284.8|285.1|285|284.4|284.3|160756
1701683400000|2023-12-04 09:50:00|284.8|284.7|284.2|284|285.1|284.9|284.1|284|112651
1701683700000|2023-12-04 09:55:00|284.1|284.1|284.3|284.1|284.4|284.2|284.1|284|90717
1701684000000|2023-12-04 10:00:00|284.4|284.2|285.4|285.3|285.7|285.6|284.3|284.2|134280
1701684300000|2023-12-04 10:05:00|285.5|285.1|286.1|286|286.2|286|285.3|285.1|116751
1701684600000|2023-12-04 10:10:00|286.2|285.9|286.6|286.4|286.7|286.6|286.2|285.9|130762
1701684900000|2023-12-04 10:15:00|286.7|286.5|287.5|287.3|287.5|287.3|286.6|286.5|106647
1701685200000|2023-12-04 10:20:00|287.6|287.4|288.2|288|288.3|288.1|287.4|287.2|115311
1701685500000|2023-12-04 10:25:00|288|287.8|288.2|288|288.3|288.2|287.8|287.6|98499
1701685800000|2023-12-04 10:30:00|288.1|288.1|287.5|287.3|288.2|288.1|287.5|287.3|69653
1701686100000|2023-12-04 10:35:00|287.3|287.4|288.2|288|288.2|288|287.3|287.1|154370
1701686400000|2023-12-04 10:40:00|288.3|288.1|287.7|287.5|288.4|288.1|287.7|287.5|100143
1701686700000|2023-12-04 10:45:00|288.1|287.6|287|286.8|288.1|288|286.9|286.7|165001
1701687000000|2023-12-04 10:50:00|286.9|286.5|286.6|286.3|286.9|286.6|286.1|286|94393
1701687300000|2023-12-04 10:55:00|286.5|286.2|286.3|286.1|286.6|286.2|286|285.8|68854
1701687600000|2023-12-04 11:00:00|286.4|286.2|286.5|286.2|286.6|286.3|286.2|286.1|42411
1701687900000|2023-12-04 11:05:00|286.4|286.3|286.4|286.2|286.7|286.6|286|285.9|64409
1701688200000|2023-12-04 11:10:00|286.7|286.6|286.9|286.7|286.9|286.7|286.4|286.2|209768
1701688500000|2023-12-04 11:15:00|286.8|286.5|286.8|286.6|287.2|287|286.6|286.5|50385
1701688800000|2023-12-04 11:20:00|286.9|286.7|287.1|286.9|287.2|286.9|286.5|286.3|70491
1701689100000|2023-12-04 11:25:00|286.9|286.7|287.1|286.9|287.1|286.9|286.6|286.4|43827
1701689400000|2023-12-04 11:30:00|287.2|287|287.2|286.9|287.2|287|286.7|286.6|64303
1701689700000|2023-12-04 11:35:00|287.3|287|287.2|287.1|287.3|287.2|287.1|286.9|62991
1701690000000|2023-12-04 11:40:00|287.3|287.2|287.2|287|287.3|287.2|286.9|286.8|43755
1701690300000|2023-12-04 11:45:00|287.3|287.1|287.3|287.1|287.3|287.1|287.2|287|32682
1701690600000|2023-12-04 11:50:00|287.2|287|286.2|286|287.2|287|286.1|285.9|104845
1701690900000|2023-12-04 11:55:00|286.1|285.9|286.1|285.9|286.3|286|286|285.8|50496
1701691200000|2023-12-04 12:00:00|286|285.7|286.1|285.9|286.2|285.9|285.8|285.7|544939
1701691500000|2023-12-04 12:05:00|286|285.7|286|285.8|286.1|285.9|285.8|285.6|59086
1701691800000|2023-12-04 12:10:00|286.1|285.9|286.6|286.4|286.8|286.5|285.9|285.8|78719
1701692100000|2023-12-04 12:15:00|286.5|286.2|286.3|286.2|286.5|286.2|286.2|286.1|71680
1701692400000|2023-12-04 12:20:00|286.2|286.1|286.2|286.1|286.5|286.3|286.2|286|36945
1701692700000|2023-12-04 12:25:00|286.3|286.2|286.5|286.3|286.8|286.7|286.2|286.1|104704
1701693000000|2023-12-04 12:30:00|286.4|286.2|286.3|286.2|286.5|286.3|286.2|286.1|121399
1701693300000|2023-12-04 12:35:00|286.4|286.1|286.6|286.3|286.6|286.4|286.2|286.1|78449
1701693600000|2023-12-04 12:40:00|286.4|286.4|286.5|286.4|286.6|286.4|286.2|286.1|72443
1701693900000|2023-12-04 12:45:00|286.6|286.5|286.7|286.5|286.9|286.7|286.6|286.5|95563
1701694200000|2023-12-04 12:50:00|286.9|286.6|286.9|286.7|287.2|287.1|286.8|286.6|45980
1701694500000|2023-12-04 12:55:00|286.7|286.5|286.9|286.7|286.9|286.8|286.6|286.4|59886
1701694800000|2023-12-04 13:00:00|287|286.8|286.5|286.3|287|286.8|286.4|286.2|63728
1701695100000|2023-12-04 13:05:00|286.4|286.4|286.4|286.2|286.6|286.5|286.3|286.2|84900
1701695400000|2023-12-04 13:10:00|286.3|286.1|286|285.8|286.4|286.3|286|285.8|46438
1701695700000|2023-12-04 13:15:00|286.1|285.9|286.2|286|286.2|286|286.1|285.8|36466
1701696000000|2023-12-04 13:20:00|286.1|286.1|285.9|285.7|286.3|286.1|285.7|285.5|80331
1701696300000|2023-12-04 13:25:00|285.8|285.6|285.4|285.2|285.8|285.6|285.3|285.2|84750
1701696600000|2023-12-04 13:30:00|285.5|285.3|285.2|285|285.8|285.6|285.2|285|74520
1701696900000|2023-12-04 13:35:00|285.1|285.1|285|284.8|285.2|285.1|284.8|284.6|60042
1701697200000|2023-12-04 13:40:00|284.9|284.7|285|284.8|285|284.8|284.8|284.6|37248
1701697500000|2023-12-04 13:45:00|285.1|284.9|285.7|285.6|285.9|285.7|285|284.9|80762
1701697800000|2023-12-04 13:50:00|285.6|285.5|285.6|285.4|285.9|285.7|285.4|285.3|45823
1701698100000|2023-12-04 13:55:00|285.5|285.5|285.6|285.4|285.7|285.5|285.5|285.3|64048
1701698400000|2023-12-04 14:00:00|285.5|285.8|285.9|285.8|286|285.9|285.5|285.7|23188
1701698700000|2023-12-04 14:05:00|286|285.7|285.7|285.6|286|285.9|285.7|285.6|46344
1701699000000|2023-12-04 14:10:00|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|51435
1701699300000|2023-12-04 14:15:00|285.7|285.5|285.9|285.8|286|285.8|285.6|285.5|73659
1701699600000|2023-12-04 14:20:00|285.8|285.7|285.3|285.1|285.9|285.7|285.1|285|78348
1701699900000|2023-12-04 14:25:00|285.2|285|285.6|285.4|285.6|285.4|285.1|285|76929
1701700200000|2023-12-04 14:30:00|285.5|285.3|286|285.8|286.5|286.2|285.4|285.2|90201
1701700500000|2023-12-04 14:35:00|285.9|285.7|285.7|285.5|286.1|286|285.5|285.3|456225
1701700800000|2023-12-04 14:40:00|285.8|285.6|285.8|285.7|286.1|285.9|285.7|285.6|114230
1701701100000|2023-12-04 14:45:00|285.9|285.8|285.5|285.4|286.1|286|285.5|285.3|109604
1701701400000|2023-12-04 14:50:00|285.3|285.2|285.4|285.2|285.6|285.5|285.1|285|127357
1701701700000|2023-12-04 14:55:00|285.2|285|286.3|286.1|286.3|286.1|285.1|284.9|274348
1701702000000|2023-12-04 15:00:00|286.2|286.2|286.2|286.1|286.2|286.2|285.4|285.2|81139
1701702300000|2023-12-04 15:05:00|286.3|286.2|286.2|286|286.3|286.2|285.8|285.7|92076
1701702600000|2023-12-04 15:10:00|286.3|286.1|286.7|286.5|286.7|286.5|286.2|286.1|73674
1701702900000|2023-12-04 15:15:00|286.8|286.6|286.4|286.3|286.8|286.7|286.2|286|75766
1701703200000|2023-12-04 15:20:00|286.5|286.4|286.5|286.4|286.6|286.4|286.2|286|64165
1701703500000|2023-12-04 15:25:00|286.4|286.3|286.3|286.2|286.5|286.4|286|285.8|59733
1701703800000|2023-12-04 15:30:00|286.2|286.1|285.8|285.7|286.4|286.3|285.7|285.6|73636
1701704100000|2023-12-04 15:35:00|285.9|285.8|285.5|285.3|285.9|285.8|285.4|285.2|69429
1701704400000|2023-12-04 15:40:00|285.6|285.4|285.4|285.3|285.7|285.6|285.4|285.3|55459
1701704700000|2023-12-04 15:45:00|285.5|285.4|285.8|285.7|285.9|285.8|285.3|285.2|52268
1701705000000|2023-12-04 15:50:00|285.9|285.8|285.9|285.7|286.2|286.1|285.8|285.7|77666
1701705300000|2023-12-04 15:55:00|286.1|285.8|286|285.9|286.2|286|285.8|285.7|77057
1701705600000|2023-12-04 16:00:00|285.9|285.8|285.5|285.4|285.9|285.8|285.5|285.4|283418
1701705900000|2023-12-04 16:05:00|285.6|285.5|285.7|285.5|285.7|285.6|285.5|285.4|169439
1701706200000|2023-12-04 16:10:00|285.6|285.6|285.8|285.6|285.8|285.6|285.6|285.4|85302
1701706500000|2023-12-04 16:15:00|285.7|285.7|285.8|285.6|285.9|285.8|285.7|285.6|91925
1701706800000|2023-12-04 16:20:00|285.7|285.7|285.3|285.2|285.9|285.7|285.2|285.1|203631
1701707100000|2023-12-04 16:25:00|285.2|285.1|285.7|285.5|285.7|285.5|285.1|285|3234696
1701763200000|2023-12-05 08:00:00|283.1|282.6|283.3|283|283.9|283.5|280.8|280.4|200882
1701763500000|2023-12-05 08:05:00|282.9|282.6|284.6|284.3|286.1|285.7|282.8|282.5|283627
1701763800000|2023-12-05 08:10:00|284.5|284.4|284.3|284|284.7|284.4|283.9|283.7|63984
1701764100000|2023-12-05 08:15:00|284.2|283.7|284.5|284.3|285.3|285.1|283.7|283.5|104497
1701764400000|2023-12-05 08:20:00|284.4|284.1|286.7|286.5|287|286.8|284.4|284.1|731965
1701764700000|2023-12-05 08:25:00|286.5|286.2|287.4|287.2|289|288.7|285.8|285.6|824731
1701765000000|2023-12-05 08:30:00|287.5|287.3|286.5|286.2|287.5|287.3|285.9|285.6|95766
1701765300000|2023-12-05 08:35:00|286.4|285.9|285.7|285.5|286.9|286.6|285.4|285.1|136485
1701765600000|2023-12-05 08:40:00|285.6|285.4|285.4|285.1|285.7|285.5|285.3|285|36551
1701765900000|2023-12-05 08:45:00|285.3|285|285.5|285.3|285.7|285.4|285|284.8|51076
1701766200000|2023-12-05 08:50:00|285.4|285.2|285.5|285.3|285.6|285.3|285.2|285.1|77395
1701766500000|2023-12-05 08:55:00|286.5|286.2|285.9|285.7|286.5|286.2|285.5|285.3|129540
1701766800000|2023-12-05 09:00:00|285.8|285.9|286.1|285.9|286.4|286.2|285.8|285.7|59504
1701767100000|2023-12-05 09:05:00|286|285.7|285.1|284.9|286|285.7|284.8|284.6|72332
1701767400000|2023-12-05 09:10:00|285|284.8|285.3|285.1|285.7|285.4|285|284.8|65979
1701767700000|2023-12-05 09:15:00|285.2|284.9|285.4|285.2|285.6|285.4|285|284.8|40893
1701768000000|2023-12-05 09:20:00|285.3|285.4|286|285.8|286|285.8|285.3|285.2|44041
1701768300000|2023-12-05 09:25:00|285.9|285.7|285.8|285.7|286.1|286|285.8|285.7|48686
1701768600000|2023-12-05 09:30:00|285.7|285.6|285.9|285.7|286|285.8|285.7|285.5|37741
1701768900000|2023-12-05 09:35:00|286|285.8|286.2|286|286.2|286.1|285.9|285.6|27303
1701769200000|2023-12-05 09:40:00|286.1|285.9|286|285.9|286.3|286.1|286|285.8|29660
1701769500000|2023-12-05 09:45:00|285.9|285.8|286.1|285.9|286.1|286|285.9|285.8|80765
1701769800000|2023-12-05 09:50:00|286.2|286|286.4|286.2|286.5|286.3|286.2|286|38479
1701770100000|2023-12-05 09:55:00|286.3|285.9|286|285.9|286.4|285.9|286|285.8|25492
1701770400000|2023-12-05 10:00:00|285.9|285.7|285.9|285.8|286|285.9|285.6|285.5|48845
1701770700000|2023-12-05 10:05:00|285.8|285.7|285.6|285.4|285.8|285.7|285.6|285.4|50803
1701771000000|2023-12-05 10:10:00|285.5|285.5|286.1|286|286.1|286|285.5|285.4|48253
1701771300000|2023-12-05 10:15:00|286.2|286.1|286.1|286|286.4|286.2|286|285.9|43454
1701771600000|2023-12-05 10:20:00|286|285.8|286.4|286.2|286.5|286.3|286|285.8|50046
1701771900000|2023-12-05 10:25:00|286.3|286.1|286.4|286.2|286.4|286.2|286.2|286.1|35726
1701772200000|2023-12-05 10:30:00|286.3|286.1|286.2|286.1|286.4|286.2|286.1|286|54710
1701772500000|2023-12-05 10:35:00|286.1|286|286.2|286|286.4|286.3|286|285.9|55367
1701772800000|2023-12-05 10:40:00|286.3|286.1|285.9|285.7|286.3|286.1|285.8|285.6|30063
1701773100000|2023-12-05 10:45:00|286|285.8|285.9|285.7|286|285.9|285.8|285.7|35837
1701773400000|2023-12-05 10:50:00|285.8|285.6|285.6|285.5|285.9|285.8|285.5|285.4|61879
1701773700000|2023-12-05 10:55:00|285.7|285.6|285.6|285.4|285.7|285.6|285.4|285.3|57848
1701774000000|2023-12-05 11:00:00|285.5|285.2|285.6|285.5|285.6|285.5|285.4|285.2|48908
1701774300000|2023-12-05 11:05:00|285.5|285.4|286|285.9|286|285.9|285.5|285.4|30998
1701774600000|2023-12-05 11:10:00|285.9|285.7|286.1|286|286.3|286.2|285.9|285.7|37157
1701774900000|2023-12-05 11:15:00|286|285.9|286|285.8|286.2|286|285.9|285.8|48645
1701775200000|2023-12-05 11:20:00|286.1|285.9|286|285.9|286.2|286|286|285.8|44706
1701775500000|2023-12-05 11:25:00|286.1|286|286.3|286.1|286.3|286.1|286.1|285.9|35923
1701775800000|2023-12-05 11:30:00|286.2|286|286.1|286|286.2|286|286|285.8|34731
1701776100000|2023-12-05 11:35:00|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|88339
1701776400000|2023-12-05 11:40:00|286|285.9|285.8|285.7|286|285.9|285.8|285.7|102514
1701776700000|2023-12-05 11:45:00|285.7|285.6|285.3|285.2|285.7|285.6|285.2|285.1|48108
1701777000000|2023-12-05 11:50:00|285.2|285.1|285.3|285.2|285.5|285.2|285.1|284.9|49202
1701777300000|2023-12-05 11:55:00|285.4|285.3|285.4|285.3|285.5|285.3|285.3|285.2|60564
1701777600000|2023-12-05 12:00:00||285.1||285.3||285.3||285.1|29133
1701777900000|2023-12-05 12:05:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|52940
1701778200000|2023-12-05 12:10:00|285.6|285.4|285.7|285.5|285.9|285.7|285.5|285.4|25194
1701778500000|2023-12-05 12:15:00|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.5|16742
1701778800000|2023-12-05 12:20:00|285.6|285.5|285.7|285.6|285.8|285.6|285.2|285|42800
1701779100000|2023-12-05 12:25:00|285.8|285.7|285.2|285.1|285.8|285.7|285.2|285.1|32198
1701779400000|2023-12-05 12:30:00|285.3|284.7|284.8|284.6|285.3|284.9|284.6|284.4|53121
1701779700000|2023-12-05 12:35:00|284.7|284.5|284.7|284.5|284.8|284.7|284.7|284.5|45270
1701780000000|2023-12-05 12:40:00|284.6|284.2|284.2|284.1|284.7|284.2|283.6|283.5|84843
1701780300000|2023-12-05 12:45:00|284.4|284|284|283.8|284.4|284.2|284|283.8|108716
1701780600000|2023-12-05 12:50:00|283.9|283.9|283.7|283.5|283.9|283.9|283.5|283.3|58198
1701780900000|2023-12-05 12:55:00|283.4|283.2|283.7|283.5|283.8|283.6|283.2|283|105211
1701781200000|2023-12-05 13:00:00|283.6|283.6|282.9|282.8|283.6|283.6|282.9|282.8|93721
1701781500000|2023-12-05 13:05:00|283|282.6|282.8|282.6|283.2|283|282.8|282.6|78323
1701781800000|2023-12-05 13:10:00|282.9|282.7|282.9|282.7|283|282.8|282.6|282.4|58901
1701782100000|2023-12-05 13:15:00|282.8|282.8|282.8|282.6|283|282.8|282.6|282.5|32593
1701782400000|2023-12-05 13:20:00|283.2|283|283.1|283|283.3|283.1|283|282.9|68216
1701782700000|2023-12-05 13:25:00|282.8|282.7|284|283.8|284.2|284|282.8|282.7|56058
1701783000000|2023-12-05 13:30:00|284.1|283.9|284.6|284.4|284.7|284.4|284|283.8|92750
1701783300000|2023-12-05 13:35:00|284.5|284.3|284.3|284.1|284.5|284.4|284.2|284.1|25034
1701783600000|2023-12-05 13:40:00|284.2|284.2|284.3|284.1|284.5|284.3|284.1|284|40918
1701783900000|2023-12-05 13:45:00|284.6|284.4|285|284.8|285.4|285.2|284.5|284.4|24769
1701784200000|2023-12-05 13:50:00|284.9|284.9|285.1|284.9|285.1|285|284.9|284.7|28486
1701784500000|2023-12-05 13:55:00|285.3|285.1|285|284.9|285.3|285.1|284.8|284.6|34288
1701784800000|2023-12-05 14:00:00|284.9|284.8|284.5|284.3|285|284.9|284.5|284.3|39619
1701785100000|2023-12-05 14:05:00|284.6|284.4|284.9|284.8|285|284.8|284.3|284.2|42936
1701785400000|2023-12-05 14:10:00|284.8|284.6|284.5|284.3|284.9|284.7|284.5|284.3|46449
1701785700000|2023-12-05 14:15:00|284.7|284.4|285.1|284.9|285.3|285.1|284.7|284.3|36824
1701786000000|2023-12-05 14:20:00|285|285|284.9|284.7|285|285|284.3|284.2|71831
1701786300000|2023-12-05 14:25:00|285|284.8|285.1|285|285.2|285.1|284.9|284.7|47039
1701786600000|2023-12-05 14:30:00|285.2|284.9|285|284.9|285.2|285|284.9|284.7|41717
1701786900000|2023-12-05 14:35:00|285.1|285|285.3|285.1|285.4|285.2|285|284.9|47682
1701787200000|2023-12-05 14:40:00|285.2|285|285|284.9|285.2|285|285|284.8|48745
1701787500000|2023-12-05 14:45:00|285.1|285|285.3|285.2|285.4|285.2|285.1|284.9|118001
1701787800000|2023-12-05 14:50:00|285.4|285.1|285.7|285.6|285.8|285.6|285.4|285.1|1484680
1701788100000|2023-12-05 14:55:00|285.9|285.5|286|285.9|286|285.9|285.8|285.5|88152
1701788400000|2023-12-05 15:00:00|286.1|286|285.4|285.3|287|286.5|285.4|285.2|64049
1701788700000|2023-12-05 15:05:00|285.2|285.1|285.2|285|285.5|285.4|285.2|285|40110
1701789000000|2023-12-05 15:10:00|285.3|285.2|285.6|285.5|285.9|285.8|285.2|285.1|69316
1701789300000|2023-12-05 15:15:00|285.5|285.4|285.3|285.1|285.5|285.5|284.7|284.6|72916
1701789600000|2023-12-05 15:20:00|285.4|285.3|285.7|285.6|286|285.9|285.4|285.3|49648
1701789900000|2023-12-05 15:25:00|285.8|285.7|285.2|285|285.8|285.7|285.1|285|104236
1701790200000|2023-12-05 15:30:00|285.1|284.9|285.1|285|285.3|285.2|285|284.8|95274
1701790500000|2023-12-05 15:35:00|284.9|284.8|285.2|285.1|285.3|285.1|284.8|284.7|28629
1701790800000|2023-12-05 15:40:00|285.3|285.2|285.7|285.6|285.8|285.7|285.1|284.9|131718
1701791100000|2023-12-05 15:45:00|285.6|285.5|285.2|285.1|285.7|285.5|285.2|285|76683
1701791400000|2023-12-05 15:50:00|285.1|285|284.9|284.8|285.2|285.1|284.9|284.8|62842
1701791700000|2023-12-05 15:55:00|284.8|284.7|285|284.9|285.2|285|284.6|284.5|111219
1701792000000|2023-12-05 16:00:00|285.1|285|285.9|285.7|285.9|285.8|285|284.9|88614
1701792300000|2023-12-05 16:05:00|286|285.8|285.9|285.8|286.2|286.1|285.9|285.7|98813
1701792600000|2023-12-05 16:10:00|285.8|285.7|285.9|285.8|286.1|286|285.7|285.6|116579
1701792900000|2023-12-05 16:15:00|285.8|285.7|285.5|285.4|285.8|285.7|285.5|285.4|91929
1701793200000|2023-12-05 16:20:00|285.6|285.5|285.1|285|285.6|285.5|285|284.8|329454
1701793500000|2023-12-05 16:25:00|285|284.9|285.3|285.1|285.3|285.2|284.9|284.8|141008
1701849600000|2023-12-06 08:00:00|288|287.4|284.3|284.1|288|287.4|284.2|283.9|414540
1701849900000|2023-12-06 08:05:00|284.9|284.4|285.8|285.6|286.7|286.5|284.4|284.1|89140
1701850200000|2023-12-06 08:10:00|286|285.8|284.7|284.6|286|285.8|284.5|284.4|45715
1701850500000|2023-12-06 08:15:00|284.8|284.5|285.5|285.2|285.5|285.2|284.3|284.1|56666
1701850800000|2023-12-06 08:20:00|285.4|285|285.3|285.2|285.4|285.3|284.8|284.6|145603
1701851100000|2023-12-06 08:25:00|285.4|285|286|285.8|286.2|285.9|285.3|285|16111
1701851400000|2023-12-06 08:30:00|286.1|285.9|286.4|286.1|286.6|286.4|285.7|285.5|8691
1701851700000|2023-12-06 08:35:00|286.3|286|287.2|286.9|287.3|286.9|286.1|285.9|11319
1701852000000|2023-12-06 08:40:00|287.3|287|287.7|287.4|287.9|287.6|286.9|286.7|7262
1701852300000|2023-12-06 08:45:00|288|287.9|288.5|288.3|288.5|288.3|287.9|287.7|168069
1701852600000|2023-12-06 08:50:00|288.4|288.2|288|287.8|288.6|288.3|288|287.8|63003
1701852900000|2023-12-06 08:55:00|288.1|287.9|288.1|287.8|288.3|288.1|288|287.8|60160
1701853200000|2023-12-06 09:00:00|288|288|287.4|287.2|288.1|288|287.4|287.2|36776
1701853500000|2023-12-06 09:05:00|287.5|287.3|288.1|287.9|288.1|287.9|287.1|286.9|41563
1701853800000|2023-12-06 09:10:00|288|288|286.9|286.8|288.1|288|286.9|286.8|45377
1701854100000|2023-12-06 09:15:00|287|286.9|287.3|287.2|287.6|287.4|287|286.9|32362
1701854400000|2023-12-06 09:20:00|287.4|287.3|287.1|286.9|287.5|287.4|287.1|286.9|33577
1701854700000|2023-12-06 09:25:00|287|287|287.3|287.2|287.6|287.3|287|287|50267
1701855000000|2023-12-06 09:30:00|287.2|287.1|287.1|286.9|287.4|287.1|287|286.9|17701
1701855300000|2023-12-06 09:35:00|287|286.8|287|286.9|287.2|287.1|286.9|286.8|61522
1701855600000|2023-12-06 09:40:00|287.1|287|287.2|287.1|287.3|287.2|287|286.9|47970
1701855900000|2023-12-06 09:45:00|287.3|287|287|286.9|287.3|287.1|286.9|286.7|57562
1701856200000|2023-12-06 09:50:00|286.9|286.8|287|286.9|287.1|286.9|286.9|286.8|19927
1701856500000|2023-12-06 09:55:00|287.1|287|287.2|287.1|287.3|287.1|287.1|287|35507
1701856800000|2023-12-06 10:00:00|287.3|287|287.1|286.8|287.3|287|286.8|286.7|33656
1701857100000|2023-12-06 10:05:00|287|286.9|287.1|286.9|287.1|286.9|286.9|286.9|18181
1701857400000|2023-12-06 10:10:00|287|287|286.7|286.6|287.1|287|286.6|286.4|31345
1701857700000|2023-12-06 10:15:00|286.6|286.5|286.8|286.6|287|286.8|286.4|286.3|21757
1701858000000|2023-12-06 10:20:00|286.7|286.5|286.4|286.2|286.8|286.5|286.3|286.1|14455
1701858300000|2023-12-06 10:25:00|286.5|286.3|286.4|286.2|286.7|286.5|286.4|286.2|371650
1701858600000|2023-12-06 10:30:00|286.5|286.3|286.2|286|286.5|286.4|286.2|286|32258
1701858900000|2023-12-06 10:35:00|286.1|286.1|285.8|285.6|286.1|286.1|285.7|285.5|72730
1701859200000|2023-12-06 10:40:00|285.7|285.7|285.9|285.7|286|285.9|285.6|285.5|54048
1701859500000|2023-12-06 10:45:00|285.8|285.8|286|285.9|286.1|286|285.8|285.8|45852
1701859800000|2023-12-06 10:50:00|286.5|285.8|286.3|286.1|286.5|286.4|286.3|285.8|50526
1701860100000|2023-12-06 10:55:00|286.5|286.2|286.9|286.8|287.1|286.9|286.5|286.2|25832
1701860400000|2023-12-06 11:00:00|286.8|286.7|286.6|286.4|286.8|286.7|286.3|286.1|47790
1701860700000|2023-12-06 11:05:00|286.5|286.3|286.3|286.1|286.5|286.3|286.3|286.1|20161
1701861000000|2023-12-06 11:10:00|286.4||286.3||286.4||286.3||8162
1701861300000|2023-12-06 11:15:00|286.2|286.2|286.2|286.1|286.2|286.2|286.2|286.1|12942
1701861600000|2023-12-06 11:20:00|286.3|286.2|286.1|285.9|286.3|286.2|286.1|285.9|92313
1701861900000|2023-12-06 11:25:00|286.2|286|286|285.9|286.2|286.1|286|285.9|32015
1701862200000|2023-12-06 11:30:00|286.1|286|286.1|285.9|286.1|286|286|285.8|23568
1701862500000|2023-12-06 11:35:00|286|285.8|286|285.9|286.1|285.9|286|285.8|19775
1701862800000|2023-12-06 11:40:00|285.8|285.6|286|285.9|286|285.9|285.8|285.6|19474
1701863100000|2023-12-06 11:45:00|285.9|285.8|285.9|285.7|285.9|285.8|285.7|285.5|25287
1701863400000|2023-12-06 11:50:00|286|285.8|286|285.8|286|285.9|285.8|285.6|9443
1701863700000|2023-12-06 11:55:00|286.1|285.9|286.1|286|286.3|286.1|286.1|285.9|11467
1701864000000|2023-12-06 12:00:00|286.2|285.9|286.1|286|286.2|286|286|285.9|17781
1701864300000|2023-12-06 12:05:00|286|285.9|286|285.9|286|285.9|286|285.9|36869
1701864600000|2023-12-06 12:10:00|286.1|286|286.1|285.9|286.2|286|286|285.9|16767
1701864900000|2023-12-06 12:15:00|285.9|285.8|286.1|286|286.1|286|285.9|285.8|36691
1701865200000|2023-12-06 12:20:00|286|285.9|286.1|285.9|286.2|286|285.9|285.8|40704
1701865500000|2023-12-06 12:25:00|286.2|286|286.2|286|286.2|286|286.1|286|42693
1701865800000|2023-12-06 12:30:00|286.1|286.1|286.4|286.2|286.4|286.2|286.1|286.1|30105
1701866100000|2023-12-06 12:35:00|286.5|286.3|286.4|286.2|286.5|286.3|286.3|286.1|27187
1701866400000|2023-12-06 12:40:00|286.5|286.3|286.6|286.4|286.6|286.4|286.3|286.1|26052
1701866700000|2023-12-06 12:45:00|286.5|286.5|286.5|286.4|286.5|286.5|286.3|286.2|43838
1701867000000|2023-12-06 12:50:00|286.4|286.3|286.4|286.2|286.6|286.4|286.4|286.2|27127
1701867300000|2023-12-06 12:55:00|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|32345
1701867600000|2023-12-06 13:00:00|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.2|60765
1701867900000|2023-12-06 13:05:00|||||||||13882
1701868200000|2023-12-06 13:10:00|286.7|286.6|286.8|286.6|286.8|286.7|286.4|286.3|39762
1701868500000|2023-12-06 13:15:00|287|286.7|287|286.9|287|286.9|286.7|286.6|40980
1701868800000|2023-12-06 13:20:00|286.9|286.8|287.2|287.1|287.4|287.2|286.9|286.8|60218
1701869100000|2023-12-06 13:25:00|287.3|287|287.3|287.2|287.3|287.2|287.1|287|28685
1701869400000|2023-12-06 13:30:00|287.4|287.3|287.4|287.3|287.6|287.5|287.2|287|96607
1701869700000|2023-12-06 13:35:00|287.3|287.2|287.3|287.2|287.4|287.2|287.2|287|31298
1701870000000|2023-12-06 13:40:00|287.4|287.3|287.4|287.3|287.5|287.4|287.3|287.2|21925
1701870300000|2023-12-06 13:45:00|287.3|287.1|286.9|286.8|287.4|287.2|286.9|286.8|32455
1701870600000|2023-12-06 13:50:00|287|286.9|286.7|286.6|287|286.9|286.7|286.6|28365
1701870900000|2023-12-06 13:55:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.6|10107
1701871200000|2023-12-06 14:00:00|286.7|286.5|286.8|286.6|286.8|286.7|286.7|286.5|13607
1701871500000|2023-12-06 14:05:00|287.1|286.7|287|286.9|287.2|287.1|287|286.7|20202
1701871800000|2023-12-06 14:10:00|286.8|286.7|286.6|286.4|286.8|286.7|286.5|286.4|34687
1701872100000|2023-12-06 14:15:00|286.5|286.5|286.6|286.5|286.7|286.5|286.5|286.3|83353
1701872400000|2023-12-06 14:20:00|286.4|286.3|286.5|286.4|286.6|286.5|286.4|286.3|17599
1701872700000|2023-12-06 14:25:00|286.6|286.5|286.4|286.3|286.6|286.5|286.2|286.1|24382
1701873000000|2023-12-06 14:30:00|286.5|286.4|286.3|286.1|286.6|286.5|286.2|286.1|29720
1701873300000|2023-12-06 14:35:00|286.2|286|286.2|286.1|286.4|286.2|286.1|286|25760
1701873600000|2023-12-06 14:40:00|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|30141
1701873900000|2023-12-06 14:45:00|286.4|286.3|286.5|286.3|286.8|286.6|286.2|286.1|23048
1701874200000|2023-12-06 14:50:00|286.6|286.4|286.6|286.5|286.7|286.6|286.5|286.4|22131
1701874500000|2023-12-06 14:55:00|286.7|286.4|286.6|286.4|286.7|286.5|286.5|286.3|52824
1701874800000|2023-12-06 15:00:00|286.7|286.5|286.8|286.7|286.8|286.7|286.7|286.5|44340
1701875100000|2023-12-06 15:05:00|286.7|286.6|286.8|286.7|286.8|286.7|286.6|286.5|56547
1701875400000|2023-12-06 15:10:00|286.9|286.8|286.8|286.7|287.1|287|286.8|286.6|62082
1701875700000|2023-12-06 15:15:00|286.7|286.6|286.8|286.7|287|286.8|286.6|286.4|66834
1701876000000|2023-12-06 15:20:00|286.9|286.8|287.4|287.3|287.4|287.3|286.9|286.7|116791
1701876300000|2023-12-06 15:25:00|287.3|287.2|287.6|287.5|287.6|287.5|287.2|287.1|52259
1701876600000|2023-12-06 15:30:00|287.5|287.4|287.7|287.6|287.7|287.6|287.5|287.4|34204
1701876900000|2023-12-06 15:35:00|287.6|287.5|287.7|287.6|287.7|287.6|287.5|287.4|118193
1701877200000|2023-12-06 15:40:00|287.8|287.7|287.8|287.6|287.9|287.8|287.6|287.5|51248
1701877500000|2023-12-06 15:45:00|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.5|44817
1701877800000|2023-12-06 15:50:00|288|287.9|288|287.8|288.3|288.2|288|287.8|63833
1701878100000|2023-12-06 15:55:00|287.9|287.9|288.2|288.1|288.2|288.1|287.8|287.7|270536
1701878400000|2023-12-06 16:00:00|288.1|287.9|288|287.9|288.2|288.1|287.9|287.8|78413
1701878700000|2023-12-06 16:05:00|288.1|288|288|287.9|288.4|288.2|288|287.9|80605
1701879000000|2023-12-06 16:10:00|288.3|288.1|288.6|288.4|288.6|288.5|288.2|288|73987
1701879300000|2023-12-06 16:15:00|288.4|288.5|288.5|288.3|288.9|288.7|288.4|288.3|52413
1701879600000|2023-12-06 16:20:00|288.7|288.4|288.9|288.7|289|288.9|288.7|288.3|110758
1701879900000|2023-12-06 16:25:00|288.8|288.8|288.9|288.7|289|288.9|288.8|288.7|196032
1701936000000|2023-12-07 08:00:00|288.2|287.7|289|288.8|289.7|289.2|288.2|287.7|157727
1701936300000|2023-12-07 08:05:00|289.5|289.2|289.2|288.8|290.2|290|288.9|288.7|102367
1701936600000|2023-12-07 08:10:00|289.1|288.7|288.5|288.2|289.1|288.7|288.1|287.9|32873
1701936900000|2023-12-07 08:15:00|288.4|288.1|289.1|288.8|289.2|288.9|288.1|287.9|42739
1701937200000|2023-12-07 08:20:00|288.8|288.6|289.3|289|289.6|289.4|288.6|288.4|49093
1701937500000|2023-12-07 08:25:00|289.4|289.1|289.2|289|289.4|289.2|289|288.8|70772
1701937800000|2023-12-07 08:30:00|289.1|288.9|288.8|288.6|289.3|289|288.4|288.2|37001
1701938100000|2023-12-07 08:35:00|288.7|288.5|289.1|288.9|289.3|289.1|288.7|288.5|181779
1701938400000|2023-12-07 08:40:00|289.2|289.2|289.5|289.3|289.5|289.3|289|288.9|83655
1701938700000|2023-12-07 08:45:00|289.6|289.4|289.8|289.5|290.5|290.3|289.6|289.4|98655
1701939000000|2023-12-07 08:50:00|289.7|289.6|289.7|289.6|290|289.8|289.6|289.5|20473
1701939300000|2023-12-07 08:55:00|289.6|289.5|289.8|289.7|289.8|289.7|289.6|289.5|30413
1701939600000|2023-12-07 09:00:00|289.6|289.6|290.3|290.1|290.3|290.1|289.5|289.4|52043
1701939900000|2023-12-07 09:05:00|290.4|290.2|290.5|290.3|290.5|290.3|290.3|290.2|11809
1701940200000|2023-12-07 09:10:00|290.2|290|289.7|289.5|290.5|290.4|289.5|289.3|118055
1701940500000|2023-12-07 09:15:00|289.9|289.6|290.3|290.1|290.3|290.1|289.6|289.4|46539
1701940800000|2023-12-07 09:20:00|290.2|290|290.4|290.3|290.5|290.3|290.1|289.9|65679
1701941100000|2023-12-07 09:25:00|290.8|290.6|290.4|290.3|290.8|290.7|290.4|290.3|99828
1701941400000|2023-12-07 09:30:00|290.3|290.2|290.5|290.4|290.7|290.5|290.2|290.1|92287
1701941700000|2023-12-07 09:35:00|290.4|290.3|290|289.9|290.7|290.6|290|289.8|57657
1701942000000|2023-12-07 09:40:00|290.1|289.8|289.8|289.6|290.1|289.9|289.8|289.6|58780
1701942300000|2023-12-07 09:45:00|289.4|289.7|289.4|289.2|289.4|289.7|289.4|289.2|35997
1701942600000|2023-12-07 09:50:00|289.1|289.3|288.7|288.6|289.1|289.3|288.7|288.6|52022
1701942900000|2023-12-07 09:55:00|288.6|288.4|289|288.9|289.1|288.9|288.4|288.3|74353
1701943200000|2023-12-07 10:00:00|289.1|288.8|288.7|288.5|289.1|288.8|288.6|288.4|44981
1701943500000|2023-12-07 10:05:00|288.8|288.6|288.8|288.7|289.1|289|288.8|288.6|35128
1701943800000|2023-12-07 10:10:00|289|288.9|289.1|288.9|289.1|288.9|288.9|288.8|18067
1701944100000|2023-12-07 10:15:00|289.3|289.2|289.5|289.3|289.6|289.4|289.1|289|39596
1701944400000|2023-12-07 10:20:00|289.7|289.5|289.8|289.6|289.8|289.6|289.5|289.3|30755
1701944700000|2023-12-07 10:25:00|290|289.7|289.7|289.6|290|289.9|289.6|289.5|46753
1701945000000|2023-12-07 10:30:00|289.6|289.5|289.3|289.1|289.6|289.5|289.2|289.1|32904
1701945300000|2023-12-07 10:35:00|289.2|289|288.9|288.8|289.2|289|288.7|288.6|24442
1701945600000|2023-12-07 10:40:00|288.8|288.7|288.5|288.3|288.9|288.8|288.5|288.3|17742
1701945900000|2023-12-07 10:45:00|288.4|288.1|288.8|288.6|288.8|288.6|288.3|288.1|39970
1701946200000|2023-12-07 10:50:00|288.7|288.7|288.5|288.4|288.8|288.7|288.5|288.4|32685
1701946500000|2023-12-07 10:55:00|288.6|288.5|288.9|288.8|289|288.8|288.5|288.5|13980
1701946800000|2023-12-07 11:00:00|289|288.7|288.8|288.7|289|288.8|288.7|288.5|30824
1701947100000|2023-12-07 11:05:00|288.7|288.6|288.8|288.6|289|288.8|288.6|288.5|34404
1701947400000|2023-12-07 11:10:00|288.9|288.7|288.7|288.6|288.9|288.7|288.6|288.5|23959
1701947700000|2023-12-07 11:15:00|288.8|288.5|288.9|288.7|288.9|288.8|288.6|288.4|17992
1701948000000|2023-12-07 11:20:00|289|288.8|288.9|288.8|289|288.8|288.9|288.8|10029
1701948300000|2023-12-07 11:25:00|289|288.9|288.9|288.8|289|288.9|288.7|288.6|43429
1701948600000|2023-12-07 11:30:00|288.8|288.7|288.9|288.8|288.9|288.8|288.7|288.5|33092
1701948900000|2023-12-07 11:35:00|289|288.9|289.2|289.1|289.2|289.1|289|288.9|19087
1701949200000|2023-12-07 11:40:00|289.1|289|288.9|288.8|289.3|289.2|288.9|288.8|48129
1701949500000|2023-12-07 11:45:00|288.8|288.7|288.5|288.3|288.9|288.8|288.5|288.3|26338
1701949800000|2023-12-07 11:50:00|288.4|288.2|288.3|288.2|288.6|288.4|288.3|288.2|50187
1701950100000|2023-12-07 11:55:00|288.2|288.1|288.1|288|288.2|288.1|288|287.9|81394
1701950400000|2023-12-07 12:00:00|288|287.9|287.6|287.4|288|288|287.6|287.4|5540363
1701950700000|2023-12-07 12:05:00|287.5|287.5|287.3|287.2|287.6|287.5|287.3|287.2|27693
1701951000000|2023-12-07 12:10:00|287.4|287.3|287.2|287.1|287.4|287.3|287.2|287.1|31847
1701951300000|2023-12-07 12:15:00|287.3|287.2|287.4|287.2|287.4|287.3|287|286.8|49858
1701951600000|2023-12-07 12:20:00|287.3|287.1|287.2|287.1|287.4|287.1|287|286.9|57027
1701951900000|2023-12-07 12:25:00|287.3|287.2|287.1|287|287.3|287.2|287|286.9|315275
1701952200000|2023-12-07 12:30:00|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|31181
1701952500000|2023-12-07 12:35:00|287.2|287.1|287.1|287|287.2|287.1|287.1|286.9|14312
1701952800000|2023-12-07 12:40:00|287.2|287.1|287.3|287.1|287.3|287.1|287.1|287|15863
1701953100000|2023-12-07 12:45:00|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.1|50901
1701953400000|2023-12-07 12:50:00|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|14798
1701953700000|2023-12-07 12:55:00|287.2|287.1|287.1|287|287.2|287.1|287.1|287|27520
1701954000000|2023-12-07 13:00:00|287|286.9|287.3|287.2|287.3|287.2|287|286.9|23612
1701954300000|2023-12-07 13:05:00|287.2|287.1|287.1|287|287.3|287.1|287|286.9|31298
1701954600000|2023-12-07 13:10:00|287|286.9|287|286.9|287.1|287|287|286.9|31664
1701954900000|2023-12-07 13:15:00|287.1|286.8|287.1|287|287.2|287.1|287.1|286.8|74163
1701955200000|2023-12-07 13:20:00|287.2|287.1|287.1|286.9|287.2|287.1|287|286.9|66567
1701955500000|2023-12-07 13:25:00|287|287|287.1|287|287.1|287|287|286.9|46679
1701955800000|2023-12-07 13:30:00|287|286.9|286.9|286.8|287.1|287|286.9|286.8|54316
1701956100000|2023-12-07 13:35:00|286.8|286.7|286.9|286.8|287|286.9|286.8|286.7|37598
1701956400000|2023-12-07 13:40:00|287|286.9|287.1|286.9|287.1|287|287|286.9|51578
1701956700000|2023-12-07 13:45:00|287|287|287|286.9|287.1|287|286.9|286.8|21341
1701957000000|2023-12-07 13:50:00|287.1|287|287|286.9|287.1|287|286.9|286.8|35922
1701957300000|2023-12-07 13:55:00|286.9|286.8|287.1|286.9|287.2|287.1|286.9|286.8|36085
1701957600000|2023-12-07 14:00:00|287|286.8|287|286.9|287.1|287|287|286.8|25192
1701957900000|2023-12-07 14:05:00|286.9|286.8|287.1|287|287.1|287|286.9|286.8|21004
1701958200000|2023-12-07 14:10:00|287|286.9|287.1|287|287.2|287|286.9|286.8|43612
1701958500000|2023-12-07 14:15:00|287.2|287.1|287|286.9|287.2|287.1|287|286.9|45602
1701958800000|2023-12-07 14:20:00|287.1|287|287|286.9|287.1|287|287|286.9|36994
1701959100000|2023-12-07 14:25:00|287.1|287|287.1|287|287.1|287|287|286.9|60220
1701959400000|2023-12-07 14:30:00|287.2|287.1|287.1|286.9|287.3|287.2|286.9|286.8|57042
1701959700000|2023-12-07 14:35:00|287|286.8|286.7|286.6|287|286.9|286.7|286.6|58215
1701960000000|2023-12-07 14:40:00|286.8|286.7|286.6|286.5|287|286.9|286.6|286.5|65270
1701960300000|2023-12-07 14:45:00|286.5|286.4|286.3|286.2|286.6|286.4|286.2|286|73431
1701960600000|2023-12-07 14:50:00|286.2|286.1|286|285.9|286.2|286.1|285.9|285.7|46370
1701960900000|2023-12-07 14:55:00|285.9|285.8|286.3|286.2|286.3|286.2|285.9|285.8|55846
1701961200000|2023-12-07 15:00:00|286.2|286.1|286|285.9|286.3|286.1|286|285.9|48701
1701961500000|2023-12-07 15:05:00|285.9|285.8|285.7|285.6|286|285.9|285.7|285.6|70981
1701961800000|2023-12-07 15:10:00|285.6|285.5|285.7|285.6|285.9|285.8|285.6|285.5|99088
1701962100000|2023-12-07 15:15:00|285.6|285.5|285.4|285.3|285.8|285.7|285.4|285.3|130232
1701962400000|2023-12-07 15:20:00|285.3|285.2|285.2|285.1|285.7|285.6|285.1|285|164063
1701962700000|2023-12-07 15:25:00|285.3|285.2|285.5|285.3|285.5|285.4|285.2|285.1|106299
1701963000000|2023-12-07 15:30:00|285.4|285.4|285.5|285.4|285.8|285.7|285.4|285.4|153183
1701963300000|2023-12-07 15:35:00|285.6|285.5|285.6|285.5|285.7|285.6|285.5|285.4|97865
1701963600000|2023-12-07 15:40:00|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|98942
1701963900000|2023-12-07 15:45:00|285.7|285.6|285.8|285.7|285.8|285.7|285.5|285.4|77160
1701964200000|2023-12-07 15:50:00|286.1|286|285.9|285.7|286.2|286.1|285.8|285.7|74076
1701964500000|2023-12-07 15:55:00|286|285.8|286.4|286.3|286.4|286.3|286|285.8|79786
1701964800000|2023-12-07 16:00:00|286.5|286.4|286.7|286.5|286.7|286.6|286.3|286.2|108616
1701965100000|2023-12-07 16:05:00|287|286.6|287.1|287|287.1|287|286.9|286.6|47647
1701965400000|2023-12-07 16:10:00|287|286.9|287.1|287|287.1|287|286.9|286.8|56132
1701965700000|2023-12-07 16:15:00|287|286.9|286.6|286.5|287.1|287|286.6|286.4|66727
1701966000000|2023-12-07 16:20:00|286.7|286.6|286.9|286.8|287|286.9|286.7|286.6|119447
1701966300000|2023-12-07 16:25:00|287|286.9|287|286.9|287.2|287.1|286.9|286.8|133049
1702022400000|2023-12-08 08:00:00|288.2|287.2|289.4|289.1|289.9|289.5|287.8|287.2|147817
1702022700000|2023-12-08 08:05:00|289.1|288.8|288.6|288.3|289.4|289.2|288.5|288.1|90614
1702023000000|2023-12-08 08:10:00|288.5|288.4|288.2|287.9|289.8|289.5|288.2|287.9|52331
1702023300000|2023-12-08 08:15:00|288.1|287.8|288.5|288.2|288.6|288.2|287.7|287.5|46269
1702023600000|2023-12-08 08:20:00|288.6|288.3|288.6|288.3|288.6|288.5|288.4|288.2|80430
1702023900000|2023-12-08 08:25:00|288.4|288.4|288.2|288|288.4|288.5|288.1|288|47373
1702024200000|2023-12-08 08:30:00|288.4|288.3|288.6|288.5|288.6|288.5|288.2|288|46036
1702024500000|2023-12-08 08:35:00|288.7|288.7|288.7|288.5|289.1|289|288.6|288.5|30233
1702024800000|2023-12-08 08:40:00|288.6|288.6|289.1|288.9|289.1|288.9|288.6|288.5|44007
1702025100000|2023-12-08 08:45:00|288.9|288.8|288.9|288.7|289.1|288.9|288.7|288.6|56162
1702025400000|2023-12-08 08:50:00|288.8|288.6|288.9|288.8|288.9|288.8|288.7|288.5|94099
1702025700000|2023-12-08 08:55:00|289|288.9|289.3|289.2|289.5|289.4|288.8|288.7|79811
1702026000000|2023-12-08 09:00:00|289.2|289.1|289.6|289.4|289.9|289.8|289.2|289|78186
1702026300000|2023-12-08 09:05:00|289.5|289.5|289.6|289.5|289.7|289.6|289.5|289.4|72966
1702026600000|2023-12-08 09:10:00|289.7|289.6|290.3|290.1|290.4|290.2|289.7|289.5|119899
1702026900000|2023-12-08 09:15:00|290.1|290|290|289.9|290.3|290.1|289.8|289.6|98894
1702027200000|2023-12-08 09:20:00|289.9|289.8|289.3|289.2|289.9|289.8|289.3|289.1|52054
1702027500000|2023-12-08 09:25:00|289.6|289.4|289.8|289.6|290|289.8|289.5|289.3|46260
1702027800000|2023-12-08 09:30:00|290|289.7|289.9|289.7|290.4|290.3|289.8|289.7|53683
1702028100000|2023-12-08 09:35:00|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.6|113602
1702028400000|2023-12-08 09:40:00|289.9|289.6|290.1|289.9|290.1|289.9|289.9|289.6|124263
1702028700000|2023-12-08 09:45:00|290.2|290|290|289.8|290.3|290.2|289.8|289.7|80133
1702029000000|2023-12-08 09:50:00|289.9|289.7|289.6|289.4|289.9|289.7|289.6|289.4|91145
1702029300000|2023-12-08 09:55:00|289.7|289.5|289.5|289.4|289.8|289.7|289.5|289.4|53171
1702029600000|2023-12-08 10:00:00|289.7|289.5|289.6|289.4|290|289.8|289.4|289.2|32533
1702029900000|2023-12-08 10:05:00|289.4|289.5|289.4|289.3|289.4|289.5|289.4|289.3|9136
1702030200000|2023-12-08 10:10:00|289.3|289.2|289.6|289.5|289.6|289.5|289.3|289.2|32676
1702030500000|2023-12-08 10:15:00|289.9|289.7|289.9|289.7|290|289.9|289.9|289.7|19430
1702030800000|2023-12-08 10:20:00|289.8|289.8|289.9|289.7|290|289.8|289.8|289.7|13459
1702031100000|2023-12-08 10:25:00|290|289.8|289.3|289.2|290|289.9|289.3|289.1|87774
1702031400000|2023-12-08 10:30:00|289.4|289.1|289.3|289.1|289.4|289.3|289.3|289.1|85465
1702031700000|2023-12-08 10:35:00|289.2|288.9|288.9|288.8|289.2|288.9|288.9|288.8|34986
1702032000000|2023-12-08 10:40:00|288.8|288.7|288.7|288.6|288.9|288.8|288.7|288.5|58953
1702032300000|2023-12-08 10:45:00|288.8|288.5|288.6|288.5|288.8|288.7|288.6|288.5|37660
1702032600000|2023-12-08 10:50:00|288.5|288.4|288.1|288|288.5|288.4|288.1|288|20873
1702032900000|2023-12-08 10:55:00|288.4|287.9|287.9|287.6|288.5|288.3|287.8|287.6|39690
1702033200000|2023-12-08 11:00:00|288.1|287.7|287.8|287.6|288.1|288|287.8|287.5|23853
1702033500000|2023-12-08 11:05:00|287.7|287.5|287.7|287.6|287.7|287.6|287.5|287.3|50782
1702033800000|2023-12-08 11:10:00|287.6|287.5|287.2|287.1|287.6|287.5|287.2|287|12486
1702034100000|2023-12-08 11:15:00|287.1|287|287.2|287|287.3|287.2|287.1|287|30956
1702034400000|2023-12-08 11:20:00|287.1|287.1|287|286.8|287.1|287.1|286.8|286.6|109470
1702034700000|2023-12-08 11:25:00|286.9|286.9|286.9|286.8|287.1|286.9|286.7|286.5|27663
1702035000000|2023-12-08 11:30:00|287|286.7|287.2|287|287.4|287.2|286.9|286.7|34745
1702035300000|2023-12-08 11:35:00|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|22782
1702035600000|2023-12-08 11:40:00|287|286.8|287|286.8|287|286.8|286.9|286.8|47139
1702035900000|2023-12-08 11:45:00|286.8|286.7|287.7|287.6|288|287.9|286.6|286.5|68921
1702036200000|2023-12-08 11:50:00|287.6|287.4|287.7|287.6|288|287.8|287.5|287.3|57307
1702036500000|2023-12-08 11:55:00|288|287.5|288.2|288|288.3|288.1|287.8|287.5|36648
1702036800000|2023-12-08 12:00:00|288.3|288.1|288.3|288.1|288.3|288.2|288.2|288|33895
1702037100000|2023-12-08 12:05:00|288.4|288.2|288.3|288.1|288.7|288.5|288.2|288|56502
1702037400000|2023-12-08 12:10:00|288.2|288|288.1|288|288.2|288.1|288|287.9|16794
1702037700000|2023-12-08 12:15:00|288.5|288.3|288.4|288.2|288.5|288.3|288.3|288.2|23127
1702038000000|2023-12-08 12:20:00|288.3|288.3|288.4|288.3|288.6|288.4|288.1|288|22118
1702038300000|2023-12-08 12:25:00|288.5|288.4|288.4|288.2|288.5|288.4|288.1|288|40373
1702038600000|2023-12-08 12:30:00|288.3|288|288.6|288.4|288.6|288.4|287.9|287.7|39199
1702038900000|2023-12-08 12:35:00|288.5|288.3|288|287.9|288.5|288.3|287.9|287.7|23679
1702039200000|2023-12-08 12:40:00|287.9|287.7|287.5|287.3|287.9|287.7|287.4|287.2|15176
1702039500000|2023-12-08 12:45:00|287.8|287.4|288|287.9|288|287.9|287.7|287.3|34354
1702039800000|2023-12-08 12:50:00|288.4|288.2|288.4|288.3|288.7|288.5|288.2|288|31665
1702040100000|2023-12-08 12:55:00|288.7|288.5|288.6|288.5|288.8|288.6|288.5|288.4|15949
1702040400000|2023-12-08 13:00:00|288.5|288.4|288.9|288.7|288.9|288.8|288.4|288.2|17530
1702040700000|2023-12-08 13:05:00|288.8|288.6|288.8|288.6|288.9|288.7|288.7|288.6|20870
1702041000000|2023-12-08 13:10:00|288.9|288.7|288.8|288.7|288.9|288.8|288.7|288.6|39451
1702041300000|2023-12-08 13:15:00|288.7|288.6|289|288.9|289|288.9|288.7|288.6|27431
1702041600000|2023-12-08 13:20:00|288.9|288.8|289|288.8|289|288.9|288.8|288.6|21321
1702041900000|2023-12-08 13:25:00|289.2|289|289.2|289|289.4|289.1|288.9|288.8|40712
1702042200000|2023-12-08 13:30:00|289.1|289.1|289.5|289.3|289.5|289.4|288.7|288.4|64951
1702042500000|2023-12-08 13:35:00|289.3|289.4|290|289.8|290|289.8|289.2|289.1|193159
1702042800000|2023-12-08 13:40:00|290.2|290.1|290.1|290|290.3|290.1|289.9|289.7|243444
1702043100000|2023-12-08 13:45:00|290|289.9|289.7|289.6|290.6|290.4|289.7|289.6|80863
1702043400000|2023-12-08 13:50:00|289.8|289.7|290.1|290|290.2|290.1|289.8|289.6|54174
1702043700000|2023-12-08 13:55:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|13482
1702044000000|2023-12-08 14:00:00|289.9|289.7|289.6|289.5|290|289.9|289.6|289.4|37070
1702044300000|2023-12-08 14:05:00|289.5|289.4|289.6|289.5|289.8|289.7|289.5|289.4|4012026
1702044600000|2023-12-08 14:10:00|289.7|289.6|289.7|289.6|289.9|289.8|289.6|289.5|47323
1702044900000|2023-12-08 14:15:00|289.8|289.7|289.9|289.8|290.1|289.9|289.7|289.6|44265
1702045200000|2023-12-08 14:20:00|290.1|289.9|290.2|290.1|290.4|290.2|290|289.9|57359
1702045500000|2023-12-08 14:25:00|290.1|289.9|290.2|290.1|290.2|290.1|290|289.8|62490
1702045800000|2023-12-08 14:30:00|290.3|290.2|291.1|291|291.3|291.1|290.3|290.2|109601
1702046100000|2023-12-08 14:35:00|291|290.9|291.5|291.3|291.9|291.8|291|290.9|75729
1702046400000|2023-12-08 14:40:00|291.6|291.4|292|291.9|292.2|292.1|291.5|291.3|213491
1702046700000|2023-12-08 14:45:00|291.9|291.8|291.3|291.1|292.1|291.9|291.2|291.1|108642
1702047000000|2023-12-08 14:50:00|291.1|291.2|291.5|291.4|291.6|291.4|291.1|290.9|86081
1702047300000|2023-12-08 14:55:00|291.7|291.5|292|291.8|292|291.9|291.4|291.3|54380
1702047600000|2023-12-08 15:00:00|292.4|292|292.3|292.2|292.4|292.2|291.7|291.5|65564
1702047900000|2023-12-08 15:05:00|292.2|292.1|292|291.9|292.2|292.1|291.8|291.6|69605
1702048200000|2023-12-08 15:10:00|291.9|291.8|292.4|292.2|292.5|292.3|291.9|291.8|66911
1702048500000|2023-12-08 15:15:00|292.3|292.1|292.3|292.2|292.3|292.2|292|291.9|63610
1702048800000|2023-12-08 15:20:00|292.2|292.1|292.2|292.1|292.3|292.2|292.2|292.1|41777
1702049100000|2023-12-08 15:25:00|292.3|292.2|292.1|292|292.3|292.2|292.1|292|59688
1702049400000|2023-12-08 15:30:00|292|291.9|291.4|291.3|292.1|292|291.4|291.3|114193
1702049700000|2023-12-08 15:35:00|291.5|291.2|291.5|291.4|291.8|291.7|291.4|291.2|60904
1702050000000|2023-12-08 15:40:00|291.4|291.3|291.2|291.1|291.4|291.3|291.2|291|36374
1702050300000|2023-12-08 15:45:00|291.1|291|291.3|291.2|291.3|291.2|291|290.9|73126
1702050600000|2023-12-08 15:50:00|291.5|291.3|291.1|290.9|291.5|291.3|291.1|290.9|38088
1702050900000|2023-12-08 15:55:00|291|291|291.2|291.1|291.2|291.1|291|290.9|75736
1702051200000|2023-12-08 16:00:00|291.1|291|290.7|290.5|291.1|291.1|290.7|290.5|54542
1702051500000|2023-12-08 16:05:00|290.6|290.6|290.5|290.4|290.6|290.6|290.4|290.3|108902
1702051800000|2023-12-08 16:10:00|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|99513
1702052100000|2023-12-08 16:15:00|290.3|290.2|290|289.9|290.4|290.3|290|289.9|140187
1702052400000|2023-12-08 16:20:00|290.1|290|289.7|289.5|290.1|290|289.7|289.5|101966
1702052700000|2023-12-08 16:25:00|289.8|289.7|290|289.9|290.1|290|289.8|289.6|212435
1702281600000|2023-12-11 08:00:00|291.5|291|296.7|296.4|297.2|296.7|291.5|291|232621
1702281900000|2023-12-11 08:05:00|296.6|296.2|295.9|295.5|297|296.6|295.2|294.9|131938
1702282200000|2023-12-11 08:10:00|296.1|295.6|295.3|295.1|296.2|295.9|295.3|295|75964
1702282500000|2023-12-11 08:15:00|295.1|294.8|295.2|295|296.4|296.1|295|294.7|110371
1702282800000|2023-12-11 08:20:00|295.3|295.1|295.2|295.1|295.7|295.6|295.2|295|69016
1702283100000|2023-12-11 08:25:00|295.3|295|295.1|295|295.4|295.3|294.8|294.7|76505
1702283400000|2023-12-11 08:30:00|295.2|295.1|295|294.8|295.4|295.2|294.9|294.8|87533
1702283700000|2023-12-11 08:35:00|294.9|294.7|294.2|294.1|294.9|294.7|293.5|293.3|106948
1702284000000|2023-12-11 08:40:00|294.1|294|294|293.9|294.3|294.2|293.9|293.8|43293
1702284300000|2023-12-11 08:45:00|294.2|294.1|293.8|293.7|294.8|294.5|293.8|293.7|128638
1702284600000|2023-12-11 08:50:00|293.7|293.5|294|293.8|294.1|293.9|293.6|293.3|94226
1702284900000|2023-12-11 08:55:00|294.1|293.9|294|293.9|294.2|294|293.9|293.8|68095
1702285200000|2023-12-11 09:00:00|294.1|294|294.4|294.2|294.4|294.2|294.1|293.9|37933
1702285500000|2023-12-11 09:05:00|294.5|294.3|294.8|294.6|295|294.8|294.3|294.2|44323
1702285800000|2023-12-11 09:10:00|294.7|294.7|295.5|295.3|295.5|295.4|294.7|294.7|58411
1702286100000|2023-12-11 09:15:00|295.6|295.4|295.6|295.4|296|295.8|295.3|295.2|35439
1702286400000|2023-12-11 09:20:00|295.5|295.5|295.9|295.7|295.9|295.7|295.4|295.3|58238
1702286700000|2023-12-11 09:25:00|295.8|295.6|296.4|296.2|296.4|296.2|295.8|295.6|127710
1702287000000|2023-12-11 09:30:00|296.2|296.1|295.7|295.6|296.3|296.1|295.5|295.3|60426
1702287300000|2023-12-11 09:35:00|295.8|295.7|295.5|295.4|296.2|296.1|295.5|295.4|88332
1702287600000|2023-12-11 09:40:00|295.3|295.2|295.6|295.5|295.7|295.6|295.3|295.1|67772
1702287900000|2023-12-11 09:45:00|295.5|295.4|295.3|295.1|295.6|295.5|294.9|294.7|58406
1702288200000|2023-12-11 09:50:00|295.5|295.2|294.1|294|295.5|295.4|293.9|293.7|82923
1702288500000|2023-12-11 09:55:00|294|293.9|294.2|294|294.2|294|293.6|293.5|55320
1702288800000|2023-12-11 10:00:00|294.3|294.1|295|294.8|295|294.9|294|293.9|55830
1702289100000|2023-12-11 10:05:00|295.1|294.9|294.5|294.3|295.1|294.9|294.4|294.3|44999
1702289400000|2023-12-11 10:10:00|294.6|294.4|295.7|295.5|295.8|295.7|294.5|294.4|78340
1702289700000|2023-12-11 10:15:00|295.8|295.6|296|295.8|296.3|296.2|295.6|295.5|33967
1702290000000|2023-12-11 10:20:00|295.9|295.7|296.4|296.2|296.7|296.5|295.9|295.7|102714
1702290300000|2023-12-11 10:25:00|296.5|296.3|296.8|296.6|296.8|296.6|296.3|296.2|43786
1702290600000|2023-12-11 10:30:00|296.6|296.5|296.5|296.3|296.6|296.5|296.4|296.3|26437
1702290900000|2023-12-11 10:35:00|296.4|296.2|296.2|296|296.7|296.5|296.2|296|49811
1702291200000|2023-12-11 10:40:00|296.1|295.9|296.3|296.1|296.4|296.3|296.1|295.9|58003
1702291500000|2023-12-11 10:45:00|296.4|296.2|296.3|296.1|296.5|296.2|296.2|296.1|36743
1702291800000|2023-12-11 10:50:00|296.2|296.2|296|295.9|296.4|296.2|296|295.9|43421
1702292100000|2023-12-11 10:55:00|295.9|295.7|296|295.9|296.1|295.9|295.8|295.6|37098
1702292400000|2023-12-11 11:00:00|295.9|295.8|296|295.9|296.2|296.1|295.9|295.8|44104
1702292700000|2023-12-11 11:05:00|296.1|296|296.1|296|296.2|296|296|295.9|30679
1702293000000|2023-12-11 11:10:00|296.2|296.1|295.9|295.8|296.3|296.2|295.8|295.7|75568
1702293300000|2023-12-11 11:15:00|296.1|296|295.8|295.7|296.1|296|295.8|295.7|67324
1702293600000|2023-12-11 11:20:00|295.9|295.8|295.6|295.5|296|295.8|295.6|295.5|27147
1702293900000|2023-12-11 11:25:00|295.5|295.4|295.6|295.4|295.8|295.7|295.4|295.2|34618
1702294200000|2023-12-11 11:30:00|295.7|295.5|295.7|295.5|295.7|295.5|295.4|295.3|40673
1702294500000|2023-12-11 11:35:00|295.8|295.6|295.7|295.5|295.9|295.7|295.4|295.3|77297
1702294800000|2023-12-11 11:40:00|295.6|295.4|295.5|295.3|295.6|295.4|295.4|295.3|42224
1702295100000|2023-12-11 11:45:00|295.6|295.4|295.5|295.4|295.7|295.6|295.5|295.4|35287
1702295400000|2023-12-11 11:50:00|295.6|295.5|296.1|295.9|296.1|295.9|295.6|295.4|85947
1702295700000|2023-12-11 11:55:00|296|296|295.9|295.8|296.1|296|295.9|295.7|61653
1702296000000|2023-12-11 12:00:00|295.8|295.7|296.1|296|296.1|296|295.8|295.7|56307
1702296300000|2023-12-11 12:05:00|296|295.9|296.3|296.1|296.3|296.1|296|295.9|30213
1702296600000|2023-12-11 12:10:00|296.1|296.2|296|295.9|296.1|296.2|295.9|295.8|44120
1702296900000|2023-12-11 12:15:00|296.1|296|295.6|295.5|296.1|296|295.6|295.4|208949
1702297200000|2023-12-11 12:20:00|295.7|295.6|295.4|295.2|295.7|295.6|295.2|295.1|28742
1702297500000|2023-12-11 12:25:00|295.3|295.1|295.2|295.1|295.4|295.2|295.2|295.1|29147
1702297800000|2023-12-11 12:30:00|295.1|295|295|294.9|295.1|295|294.9|294.8|29476
1702298100000|2023-12-11 12:35:00|295.1|295|295.3|295.2|295.3|295.2|295|294.9|64803
1702298400000|2023-12-11 12:40:00|295.2|295.1|295.3|295.1|295.6|295.4|295.2|295.1|49041
1702298700000|2023-12-11 12:45:00|295.6|295.2|295.9|295.8|296|295.8|295.6|295.2|118513
1702299000000|2023-12-11 12:50:00|296|295.9|295.9|295.8|296|295.9|295.8|295.7|48419
1702299300000|2023-12-11 12:55:00|296|295.9|296.3|296.1|296.3|296.1|295.9|295.9|39112
1702299600000|2023-12-11 13:00:00|296.2|296.3|296.5|296.4|296.7|296.6|296.2|296.1|87202
1702299900000|2023-12-11 13:05:00|296.6|296.3|296.9|296.7|297|296.8|296.4|296.3|27409
1702300200000|2023-12-11 13:10:00|296.8|296.8|296.6|296.4|296.9|296.8|296.5|296.4|39050
1702300500000|2023-12-11 13:15:00|296.7|296.5|296.5|296.3|296.7|296.6|296.4|296.3|25799
1702300800000|2023-12-11 13:20:00|296.4|296.4|296.7|296.6|296.9|296.7|296.4|296.4|44879
1702301100000|2023-12-11 13:25:00|296.8|296.7|296.7|296.6|296.8|296.7|296.4|296.3|28210
1702301400000|2023-12-11 13:30:00|296.8|296.7|296.5|296.3|296.9|296.7|296.4|296.3|61608
1702301700000|2023-12-11 13:35:00|296.4|296.4|296.2|296.1|296.4|296.4|296.1|296|54889
1702302000000|2023-12-11 13:40:00|296.3|296.2|296.4|296.3|296.5|296.4|296.3|296.2|36928
1702302300000|2023-12-11 13:45:00|296.3|296.2|296.5|296.4|296.5|296.4|296.3|296.1|22373
1702302600000|2023-12-11 13:50:00|296.4|296.3|296.2|296.1|296.4|296.3|296.2|296.1|29833
1702302900000|2023-12-11 13:55:00|296.3|296.2|296.1|296|296.3|296.2|295.9|295.8|38032
1702303200000|2023-12-11 14:00:00|296|295.9|296|295.8|296.1|296|295.7|295.5|55369
1702303500000|2023-12-11 14:05:00|295.9|295.7|295.8|295.6|295.9|295.8|295.7|295.6|66495
1702303800000|2023-12-11 14:10:00|295.9|295.7|296|295.9|296|295.9|295.6|295.5|58274
1702304100000|2023-12-11 14:15:00|295.9|295.8|296|295.8|296.2|296.1|295.8|295.7|35442
1702304400000|2023-12-11 14:20:00|295.9|295.9|296|295.8|296.2|296.1|295.9|295.8|74998
1702304700000|2023-12-11 14:25:00|295.9|295.7|296.4|296.3|296.4|296.3|295.9|295.7|74650
1702305000000|2023-12-11 14:30:00|296.6|296.4|296.6|296.4|296.7|296.5|296|295.8|164599
1702305300000|2023-12-11 14:35:00|296.7|296.5|297.1|297|297.1|297|296.5|296.4|82062
1702305600000|2023-12-11 14:40:00|297.2|297.1|297.5|297.3|297.8|297.6|297.1|297|120214
1702305900000|2023-12-11 14:45:00|297.7|297.4|297.8|297.7|297.9|297.8|297.6|297.4|66549
1702306200000|2023-12-11 14:50:00|297.9|297.8|297.8|297.7|298.1|297.9|297.6|297.4|106396
1702306500000|2023-12-11 14:55:00|297.9|297.6|298.1|298|298.1|298|297.8|297.6|96207
1702306800000|2023-12-11 15:00:00|298|297.8|298|297.9|298|297.9|297.7|297.6|62008
1702307100000|2023-12-11 15:05:00|297.8|297.7|296.9|296.8|297.9|297.8|296.9|296.7|109986
1702307400000|2023-12-11 15:10:00|297|296.9|296.7|296.6|297|296.9|296.6|296.4|59370
1702307700000|2023-12-11 15:15:00|296.8|296.7|296.4|296.3|296.9|296.7|296.3|296.1|101911
1702308000000|2023-12-11 15:20:00|296.6|296.4|296.7|296.6|296.9|296.8|296.6|296.4|12931131
1702308300000|2023-12-11 15:25:00|296.8|296.7|296.9|296.8|296.9|296.8|296.5|296.4|35710
1702308600000|2023-12-11 15:30:00|297|296.9|297.1|297|297.2|297|296.9|296.7|78235
1702308900000|2023-12-11 15:35:00|297.2|297.1|297.1|297|297.2|297.1|296.9|296.8|51256
1702309200000|2023-12-11 15:40:00|297|296.9|296.7|296.6|297.2|297.1|296.7|296.6|80614
1702309500000|2023-12-11 15:45:00|296.9|296.5|296.9|296.7|296.9|296.8|296.7|296.5|58796
1702309800000|2023-12-11 15:50:00|296.8|296.6|296.7|296.6|296.9|296.8|296.7|296.5|178897
1702310100000|2023-12-11 15:55:00|296.8|296.7|296.7|296.6|296.9|296.7|296.7|296.5|162698
1702310400000|2023-12-11 16:00:00|296.8|296.7|296.7|296.6|296.8|296.7|296.6|296.5|62146
1702310700000|2023-12-11 16:05:00|296.8|296.7|296.1|296|296.8|296.7|296.1|296|95672
1702311000000|2023-12-11 16:10:00|296.2|296.1|296.8|296.6|296.8|296.6|296|295.9|55793
1702311300000|2023-12-11 16:15:00|296.7|296.7|296.7|296.5|296.8|296.7|296.6|296.5|231957
1702311600000|2023-12-11 16:20:00|296.6|296.4|296.5|296.4|296.7|296.5|296.5|296.3|154213
1702311900000|2023-12-11 16:25:00|296.4|296.3|296.8|296.6|296.9|296.8|296.4|296.3|279818
1702368000000|2023-12-12 08:00:00|297.1|296.5|298.2|297.7|298.4|297.9|296.8|296.4|182981
1702368300000|2023-12-12 08:05:00|298.1|297.6|298|297.7|298.4|298.1|297.5|297.1|123819
1702368600000|2023-12-12 08:10:00|298.1|297.8|298.7|298.4|298.7|298.4|297.4|297.1|120189
1702368900000|2023-12-12 08:15:00|298.8|298.5|297.4|297.2|298.8|298.5|297.4|297.2|76704
1702369200000|2023-12-12 08:20:00|297.9|297.8|298.7|298.5|298.8|298.5|297.9|297.6|29494
1702369500000|2023-12-12 08:25:00|298.8|298|298.2|297.9|298.8|298.2|297.8|297.5|70440
1702369800000|2023-12-12 08:30:00|298.1|297.7|297.8|297.5|298.3|298|297.3|297|11551
1702370100000|2023-12-12 08:35:00|297.9|297.6|297.5|297.3|297.9|297.6|297.2|296.9|1253
1702370400000|2023-12-12 08:40:00|297.4|297.2|297.7|297.4|297.8|297.6|297.3|297.1|4960
1702370700000|2023-12-12 08:45:00|297.8|297.3|298.3|298|298.4|298.2|297.4|297.2|6622
1702371000000|2023-12-12 08:50:00|298.4|298.1|298.1|297.8|298.4|298.2|298.1|297.8|907
1702371300000|2023-12-12 08:55:00|298.1|297.9|297.7|297.5|298.1|297.9|297.6|297.4|44602
1702371600000|2023-12-12 09:00:00|297.8|297.6|299|298.8|299|298.8|297.7|297.5|77372
1702371900000|2023-12-12 09:05:00|298.9|298.7|298.6|298.4|299|298.7|298.6|298.4|39631
1702372200000|2023-12-12 09:10:00|298.4|298.3|298.6|298.4|298.7|298.5|298.3|298.1|126730
1702372500000|2023-12-12 09:15:00|298.7|298.5|299.6|299.4|299.6|299.5|298.7|298.5|56948
1702372800000|2023-12-12 09:20:00|299.5|299.3|299.7|299.6|299.7|299.6|299.4|299.3|66608
1702373100000|2023-12-12 09:25:00|299.6|299.5|299.4|299.2|299.6|299.5|299.1|298.9|41249
1702373400000|2023-12-12 09:30:00|299.3|299.1|298.5|298.3|299.3|299.2|298.5|298.3|54002
1702373700000|2023-12-12 09:35:00|298.6|298.4|299.4|299.2|299.5|299.3|298.6|298.4|80588
1702374000000|2023-12-12 09:40:00|299.5|299.3|299.4|299.2|299.6|299.4|299.4|299.2|102444
1702374300000|2023-12-12 09:45:00|299.5|299.3|299.3|299.1|299.5|299.3|299.2|299.1|42932
1702374600000|2023-12-12 09:50:00|299.2|299|299.5|299.3|299.6|299.4|299|298.9|38787
1702374900000|2023-12-12 09:55:00|299.7|299.5|299.5|299.3|299.7|299.5|299.4|299.2|68817
1702375200000|2023-12-12 10:00:00|299.4|299.2|299.7|299.5|299.7|299.6|299.4|299.1|217211
1702375500000|2023-12-12 10:05:00|299.5|299.4|299.5|299.4|299.5|299.4|299.4|299.2|78295
1702375800000|2023-12-12 10:10:00|299.4|299.3|298.7|298.5|299.4|299.3|298.7|298.5|32862
1702376100000|2023-12-12 10:15:00|298.8|298.6|298.8|298.6|299|298.8|298.7|298.6|82269
1702376400000|2023-12-12 10:20:00|298.9|298.7|299|298.8|299|298.9|298.8|298.6|67354
1702376700000|2023-12-12 10:25:00|298.9|298.9|298.6|298.5|299|298.9|298.5|298.4|51776
1702377000000|2023-12-12 10:30:00|298.7|298.6|298.4|298.3|299|298.8|298.4|298.2|41019
1702377300000|2023-12-12 10:35:00|298.3|298.2|298.1|298|298.3|298.2|298.1|297.9|26306
1702377600000|2023-12-12 10:40:00|298.2|298.1|298.1|298|298.2|298.1|298.1|298|30169
1702377900000|2023-12-12 10:45:00|298.2|298.1|298.2|298|298.2|298.1|297.8|297.6|61143
1702378200000|2023-12-12 10:50:00|298.3|298.1|298.5|298.3|298.5|298.4|298.1|297.9|69429
1702378500000|2023-12-12 10:55:00|298.4|298.2|298.2|298|298.5|298.4|298.2|298|42922
1702378800000|2023-12-12 11:00:00|298.3|298.2|298.6|298.4|298.8|298.6|298.3|298.2|83159
1702379100000|2023-12-12 11:05:00|298.5|298.3|298.6|298.4|298.6|298.5|298.4|298.3|25598
1702379400000|2023-12-12 11:10:00|298.5|298.3|298.5|298.4|298.5|298.4|298.4|298.2|19645
1702379700000|2023-12-12 11:15:00|298.4|298.3|298.4|298.2|298.4|298.4|298.3|298.2|44404
1702380000000|2023-12-12 11:20:00|298.8|298.6|298.7|298.6|298.9|298.7|298.5|298.3|65047
1702380300000|2023-12-12 11:25:00|298.8|298.7|298.9|298.7|298.9|298.8|298.6|298.5|57730
1702380600000|2023-12-12 11:30:00|299.2|298.8|299.1|299|299.2|299.1|299.1|298.7|69801
1702380900000|2023-12-12 11:35:00|299|298.9|299.5|299.4|299.7|299.5|299|298.9|284137
1702381200000|2023-12-12 11:40:00|299.6|299.5|299.2|299|299.8|299.6|299.1|298.9|165779
1702381500000|2023-12-12 11:45:00|299.3|299.1|299.1|299|299.3|299.1|299.1|299|86831
1702381800000|2023-12-12 11:50:00|299.2|299.1|299|298.9|299.2|299.1|299|298.8|35301
1702382100000|2023-12-12 11:55:00|299.2|298.8|299.6|299.5|299.7|299.5|299.2|298.8|94626
1702382400000|2023-12-12 12:00:00|299.7|299.4|299.6|299.4|299.7|299.5|299.2|299.1|41095
1702382700000|2023-12-12 12:05:00|299.7|299.5|299.6|299.4|299.8|299.6|299.6|299.4|52263
1702383000000|2023-12-12 12:10:00|299.5||299.5||299.6||299.5||43023
1702383300000|2023-12-12 12:15:00|299.6|299.5|299.5|299.3|299.6|299.5|299.4|299.3|36177
1702383600000|2023-12-12 12:20:00|299.6|299.4|299.9|299.6|299.9|299.8|299.6|299.3|80523
1702383900000|2023-12-12 12:25:00|299.8|299.7|299.7|299.5|300|299.8|299.6|299.5|34252
1702384200000|2023-12-12 12:30:00|299.5|299.6|299.5|299.4|299.6|299.6|299.4|299.3|448057
1702384500000|2023-12-12 12:35:00|299.4|299.3|299.6|299.4|299.6|299.4|299.3|299.2|26059
1702384800000|2023-12-12 12:40:00|299.5|299.3|299.2|299.1|299.5|299.3|299.2|299|19772
1702385100000|2023-12-12 12:45:00|299|298.9|299.3|299.1|299.3|299.2|299|298.8|8413
1702385400000|2023-12-12 12:50:00|299.2|299|299.2|299|299.3|299.1|299.1|299|92158
1702385700000|2023-12-12 12:55:00|299.1|299.1|299|298.8|299.2|299.1|298.9|298.8|45589
1702386000000|2023-12-12 13:00:00|298.9|298.7|299.3|299.1|299.3|299.1|298.7|298.5|20805
1702386300000|2023-12-12 13:05:00|299.2|299.2|299.1|298.9|299.3|299.2|299|298.8|33531
1702386600000|2023-12-12 13:10:00|299|299|299.2|299|299.2|299.1|298.9|298.8|49761
1702386900000|2023-12-12 13:15:00|299.1|298.9|299.2|299.1|299.2|299.1|299.1|298.9|42834
1702387200000|2023-12-12 13:20:00|299.5|299.3|299.8|299.7|299.8|299.7|299.5|299.3|73410
1702387500000|2023-12-12 13:25:00|299.9|299.6|299.9|299.7|299.9|299.7|299.7|299.5|42598
1702387800000|2023-12-12 13:30:00|299.7|299.6|299.5|299.4|300.4|300.3|299.4|299.2|163100
1702388100000|2023-12-12 13:35:00|299.4|299.3|300.1|299.9|300.2|300.1|299.4|299.3|117592
1702388400000|2023-12-12 13:40:00|300.2|300|300.5|300.3|300.6|300.4|300.2|299.9|194901
1702388700000|2023-12-12 13:45:00|300.7|300.4|299.9|299.7|300.8|300.5|299.9|299.7|94728
1702389000000|2023-12-12 13:50:00|299.7|299.6|299.8|299.6|300.1|300|299.7|299.5|83275
1702389300000|2023-12-12 13:55:00|299.9|299.7|299.7|299.5|299.9|299.8|299.7|299.5|29724
1702389600000|2023-12-12 14:00:00|299.9|299.6|300|299.9|300|299.9|299.9|299.5|55032
1702389900000|2023-12-12 14:05:00|300.1|299.8|300.3|300.1|300.3|300.1|299.8|299.7|36813
1702390200000|2023-12-12 14:10:00|300.7|300.2|300.8|300.7|300.9|300.7|300.4|300.2|62590
1702390500000|2023-12-12 14:15:00|300.9|300.6|300.8|300.6|300.9|300.8|300.7|300.5|49263
1702390800000|2023-12-12 14:20:00|300.7|300.7|301.1|301|301.2|301.1|300.6|300.5|127935
1702391100000|2023-12-12 14:25:00|301.2|301.1|301.4|301.3|301.4|301.3|300.9|300.8|74663
1702391400000|2023-12-12 14:30:00|301.5|301.4|301.7|301.6|301.9|301.8|301.4|301.2|113292
1702391700000|2023-12-12 14:35:00|301.6|301.5|300.7|300.5|301.9|301.8|300.7|300.5|97925
1702392000000|2023-12-12 14:40:00|300.8|300.6|300.4|300.2|300.9|300.8|300.3|300.1|79407
1702392300000|2023-12-12 14:45:00|300.5|300.3|301|300.8|301.1|301|300.4|300.3|80297
1702392600000|2023-12-12 14:50:00|301.1|300.9|301.1|300.9|301.2|301.1|300.7|300.5|92745
1702392900000|2023-12-12 14:55:00|301|301|301.2|301.1|301.4|301.3|301|300.8|123134
1702393200000|2023-12-12 15:00:00|301.1|301|301.1|300.9|301.3|301.2|301|300.8|82066
1702393500000|2023-12-12 15:05:00|301|301|301|300.9|301.1|301|300.7|300.5|67167
1702393800000|2023-12-12 15:10:00|300.9|300.8|301.3|301.1|301.3|301.1|300.5|300.4|799589
1702394100000|2023-12-12 15:15:00|301.6|301.2|302.6|302.4|302.7|302.5|301.4|301.2|468335
1702394400000|2023-12-12 15:20:00|302.5|302.3|303.8|303.6|303.8|303.6|302.5|302.3|114585
1702394700000|2023-12-12 15:25:00|303.7|303.5|303|302.8|303.9|303.7|303|302.8|86547
1702395000000|2023-12-12 15:30:00|302.9|302.9|303.9|303.7|303.9|303.8|302.9|302.9|210060
1702395300000|2023-12-12 15:35:00|303.8|303.8|303.3|303.2|303.8|303.8|303|302.8|299997
1702395600000|2023-12-12 15:40:00|303.2|303.1|304|303.9|304|303.9|303.1|303|336064
1702395900000|2023-12-12 15:45:00|303.9|303.8|303.8|303.6|304.1|304|303.7|303.6|158521
1702396200000|2023-12-12 15:50:00|303.7|303.5|303.6|303.4|303.7|303.6|303.4|303.2|113360
1702396500000|2023-12-12 15:55:00|303.5|303.5|304.1|304|304.2|304|303.4|303.3|109608
1702396800000|2023-12-12 16:00:00|304.2|304.2|304.5|304.4|304.7|304.6|304.2|304.1|315363
1702397100000|2023-12-12 16:05:00|304.6|304.5|304.7|304.6|304.8|304.7|304.6|304.4|177345
1702397400000|2023-12-12 16:10:00|304.9|304.7|304.6|304.5|304.9|304.7|304.5|304.4|107460
1702397700000|2023-12-12 16:15:00|304.5|304.4|305|304.9|305|304.9|304.5|304.4|156842
1702398000000|2023-12-12 16:20:00|305.1|305|305.3|305.2|305.7|305.6|304.9|304.7|202194
1702398300000|2023-12-12 16:25:00|305.2|305|305.1|304.8|305.5|305.4|305|304.7|190578
1702454400000|2023-12-13 08:00:00|307.4|306.8|310.4|310|313.2|312.8|307.4|306.8|294599
1702454700000|2023-12-13 08:05:00|310.3|309.9|309.5|309.2|310.4|310|308.8|308.4|237846
1702455000000|2023-12-13 08:10:00|309.9|309.5|309.1|308.7|309.9|309.6|308|307.7|147191
1702455300000|2023-12-13 08:15:00|309|308.5|309.5|309.3|310.4|310.1|308.8|308.5|88598
1702455600000|2023-12-13 08:20:00|309.7|309.4|309.6|309.4|310|309.7|309.1|308.9|141875
1702455900000|2023-12-13 08:25:00|309.8|309.5|309.4|309.2|309.9|309.7|309.2|309|144896
1702456200000|2023-12-13 08:30:00|309.3|309.1|309.5|309.3|309.8|309.7|309.3|309.1|110069
1702456500000|2023-12-13 08:35:00|309.4|309.2|308.7|308.5|309.5|309.4|308.7|308.5|102091
1702456800000|2023-12-13 08:40:00|308.6|308.4|307.1|307|308.6|308.4|307|306.7|186268
1702457100000|2023-12-13 08:45:00|307.2|307.1|306.6|306.5|307.2|307.1|306.1|306|190223
1702457400000|2023-12-13 08:50:00|306.5|306.3|305.8|305.6|306.5|306.3|305.5|305.3|218956
1702457700000|2023-12-13 08:55:00|305.7|305.5|305.4|305.2|306.2|306|305.1|305|207340
1702458000000|2023-12-13 09:00:00|305.5|305.3|303.7|303.5|305.5|305.3|303.6|303.4|176983
1702458300000|2023-12-13 09:05:00|303.8|303.6|305.5|305.3|305.9|305.7|303.8|303.6|163796
1702458600000|2023-12-13 09:10:00|305.2|305.1|302.5|302.3|305.2|305.1|302.2|302|218254
1702458900000|2023-12-13 09:15:00|302.6|302.4|303|302.7|303|302.8|302.4|302.2|192031
1702459200000|2023-12-13 09:20:00|302.9|302.8|302.9|302.7|303.5|303.3|302.3|302.1|229738
1702459500000|2023-12-13 09:25:00|303|302.8|303.6|303.4|303.9|303.8|303|302.7|138861
1702459800000|2023-12-13 09:30:00|303.3|303|303|302.7|303.4|303.3|302.8|302.5|60036
1702460100000|2023-12-13 09:35:00|302.7|302.8|302.7|302.5|303|302.9|302.5|302.3|100953
1702460400000|2023-12-13 09:40:00|302.6|302.6|303.1|302.9|303.3|303.2|302.5|302.2|78762
1702460700000|2023-12-13 09:45:00|303|303|302.7|302.6|303|303|302.6|302.4|61087
1702461000000|2023-12-13 09:50:00|302.8|302.7|302.3|302.1|302.8|302.7|302.2|302|68933
1702461300000|2023-12-13 09:55:00|302.2|302.2|301.4|301.3|302.2|302.2|301.2|301|99554
1702461600000|2023-12-13 10:00:00|301.5|301.1|301.4|301.1|301.5|301.4|300.7|300.5|221332
1702461900000|2023-12-13 10:05:00|301.3|301.2|301|300.9|301.6|301.4|300.8|300.6|114809
1702462200000|2023-12-13 10:10:00|300.9|300.8|300.8|300.6|301.3|301.1|300.7|300.5|158203
1702462500000|2023-12-13 10:15:00|300.9|300.7|301.2|301|301.4|301.3|300.8|300.7|70740
1702462800000|2023-12-13 10:20:00|301.1|300.9|300.2|300|301.2|301.1|299.9|299.8|130392
1702463100000|2023-12-13 10:25:00|300.1|299.9|300|299.7|301|300.7|300|299.7|133159
1702463400000|2023-12-13 10:30:00|299.9|299.8|300.6|300.4|300.6|300.4|299.9|299.8|129588
1702463700000|2023-12-13 10:35:00|300.5|300.5|300.1|299.9|300.9|300.8|299.9|299.7|65682
1702464000000|2023-12-13 10:40:00|300.2|300|300|299.8|300.3|300.1|300|299.7|77721
1702464300000|2023-12-13 10:45:00|300.1|299.9|300.1|300|300.3|300.1|299.9|299.7|197820
1702464600000|2023-12-13 10:50:00|300|299.9|300.3|300.2|300.9|300.8|300|299.9|101260
1702464900000|2023-12-13 10:55:00|300.2|300.1|300.1|300|300.5|300.4|300|299.7|506876
1702465200000|2023-12-13 11:00:00|300|299.9|299.8|299.6|300.2|300.1|299.8|299.6|40664
1702465500000|2023-12-13 11:05:00|299.7|299.5|299.4|299.2|299.7|299.5|298.9|298.7|625914
1702465800000|2023-12-13 11:10:00|299.3|299.1|299.4|299.2|299.5|299.3|299.2|299.1|93286
1702466100000|2023-12-13 11:15:00|299.3|299.3|299.7|299.5|299.7|299.5|299.3|299.3|64354
1702466400000|2023-12-13 11:20:00|299.6|299.6|299.5|299.3|299.8|299.7|299.3|299.1|162618
1702466700000|2023-12-13 11:25:00|299.4|299.4|299.7|299.5|299.7|299.5|299.4|299.3|54536
1702467000000|2023-12-13 11:30:00|299.6|299.6|299.5|299.3|299.7|299.6|299.2|299|113245
1702467300000|2023-12-13 11:35:00|299.4|299.4|299.7|299.6|299.8|299.7|299.4|299.4|63990
1702467600000|2023-12-13 11:40:00|299.8|299.7|299.3|299.1|299.9|299.7|299.2|299.1|66805
1702467900000|2023-12-13 11:45:00|299.2|299|298.3|298|299.2|299|298.2|298|69631
1702468200000|2023-12-13 11:50:00|298.1|298.1|298.2|298|298.4|298.3|298|297.9|138404
1702468500000|2023-12-13 11:55:00|298.1|298.1|298.5|298.3|298.7|298.6|298.1|298.1|59268
1702468800000|2023-12-13 12:00:00|298.4|298.2|299|298.8|299.3|299.1|298.2|298.1|71636
1702469100000|2023-12-13 12:05:00|299.1|298.9|298.8|298.7|299.1|299|298.6|298.4|77391
1702469400000|2023-12-13 12:10:00|298.7|298.6|298.8|298.7|298.9|298.8|298.7|298.6|38301
1702469700000|2023-12-13 12:15:00|298.9|298.8|299|298.9|299.1|298.9|298.8|298.6|71771
1702470000000|2023-12-13 12:20:00|298.9|298.8|298.7|298.6|298.9|298.8|298.6|298.5|75282
1702470300000|2023-12-13 12:25:00|298.6|298.4|298.5|298.4|298.8|298.6|298.5|298.4|26262
1702470600000|2023-12-13 12:30:00|298.4|298.3|299.4|299.2|299.5|299.3|298.3|298.2|68469
1702470900000|2023-12-13 12:35:00|299.3|299.1|298.8|298.6|299.3|299.1|298.8|298.6|83507
1702471200000|2023-12-13 12:40:00|298.7|298.7|298.6|298.4|298.8|298.7|298.4|298.2|50922
1702471500000|2023-12-13 12:45:00|298.7|298.5|298.7|298.5|298.9|298.8|298.6|298.5|56972
1702471800000|2023-12-13 12:50:00|298.6|298.6|298.7|298.6|298.9|298.8|298.6|298.5|72818
1702472100000|2023-12-13 12:55:00|298.5|298.5|298.3|298.2|298.5|298.5|298.1|298|88162
1702472400000|2023-12-13 13:00:00|298.4|298.3|298.2|298|298.5|298.4|298.2|298|58481
1702472700000|2023-12-13 13:05:00|298.5|298.4|298.9|298.8|299.3|299.1|298.5|298.4|35567
1702473000000|2023-12-13 13:10:00|298.8|298.6|298.5|298.4|299|298.9|298.2|298.1|60315
1702473300000|2023-12-13 13:15:00|298.6|298.5|298.6|298.4|298.9|298.7|298.2|298.1|79197
1702473600000|2023-12-13 13:20:00|298.5|298.3|298.9|298.8|299|298.9|298.5|298.3|54971
1702473900000|2023-12-13 13:25:00|298.8|298.7|299.5|299.3|299.5|299.3|298.7|298.6|66597
1702474200000|2023-12-13 13:30:00|299.4|299.2|300.1|300|300.1|300|299.3|299.1|69880
1702474500000|2023-12-13 13:35:00|299.8|299.6|300.1|300|300.3|300.1|299.7|299.6|463035
1702474800000|2023-12-13 13:40:00|300.3|300.2|300.6|300.5|300.9|300.8|300.3|300.2|59895
1702475100000|2023-12-13 13:45:00|300.7|300.6|301.1|300.9|301.2|301.1|300.5|300.3|75008
1702475400000|2023-12-13 13:50:00|301|300.8|301.8|301.6|301.9|301.8|300.9|300.8|43747
1702475700000|2023-12-13 13:55:00|301.7|301.4|301.6|301.4|301.9|301.8|301.3|301.1|45166
1702476000000|2023-12-13 14:00:00|301.7|301.5|301.7|301.6|302|301.9|301.6|301.4|98537
1702476300000|2023-12-13 14:05:00|301.6|301.5|301.6|301.5|301.7|301.6|301.2|301|32572
1702476600000|2023-12-13 14:10:00|301.8|301.4|301.9|301.7|302.2|302|301.8|301.4|69206
1702476900000|2023-12-13 14:15:00|301.8|301.5|301.6|301.5|301.9|301.7|301.5|301.2|54070
1702477200000|2023-12-13 14:20:00|301.5|301.4|301.9|301.8|301.9|301.8|301.5|301.3|57938
1702477500000|2023-12-13 14:25:00|302.1|301.9|302.6|302.5|302.6|302.5|301.9|301.8|112781
1702477800000|2023-12-13 14:30:00|302.7|302.6|302.2|302|303.2|303|302.1|301.9|108755
1702478100000|2023-12-13 14:35:00|302.6|302.5|302.6|302.5|302.9|302.7|302.5|302.3|61335
1702478400000|2023-12-13 14:40:00|302.4|302.3|302.2|302.1|302.6|302.5|302.2|302|58406
1702478700000|2023-12-13 14:45:00|302.4|302.3|302.8|302.6|302.9|302.8|302.4|302.3|44786
1702479000000|2023-12-13 14:50:00|302.7|302.5|302.6|302.5|302.7|302.5|302.1|302|78363
1702479300000|2023-12-13 14:55:00|302.5|302.4|302.4|302.3|302.9|302.8|302.1|301.9|142567
1702479600000|2023-12-13 15:00:00|302.3|302.2|301.8|301.7|302.5|302.4|301.7|301.5|196653
1702479900000|2023-12-13 15:05:00|301.9|301.8|301.8|301.7|302|301.9|301.8|301.7|117929
1702480200000|2023-12-13 15:10:00|302|301.8|301.4|301.3|302|301.9|301.4|301.2|83830
1702480500000|2023-12-13 15:15:00|301.5|301.4|300.9|300.8|301.6|301.4|300.8|300.7|88185
1702480800000|2023-12-13 15:20:00|301|300.9|300.8|300.7|301|300.9|300.6|300.4|121384
1702481100000|2023-12-13 15:25:00|300.7|300.6|300.5|300.4|300.8|300.7|300.5|300.4|121108
1702481400000|2023-12-13 15:30:00|300.7|300.6|300.7|300.5|300.9|300.7|300.5|300.4|109596
1702481700000|2023-12-13 15:35:00|300.8|300.7|300.7|300.5|300.8|300.7|300.5|300.4|171736
1702482000000|2023-12-13 15:40:00|300.6|300.6|300.7|300.6|300.7|300.6|300.6|300.5|87325
1702482300000|2023-12-13 15:45:00|300.6|300.4|301.7|301.5|301.7|301.5|300.6|300.4|88355
1702482600000|2023-12-13 15:50:00|301.8|301.6|301.8|301.6|302.3|302.1|301.5|301.4|91757
1702482900000|2023-12-13 15:55:00|301.7|301.7|301.4|301.3|302|301.9|301.4|301.2|101648
1702483200000|2023-12-13 16:00:00|301.5|301.4|301.4|301.3|301.5|301.4|301.2|301.1|91285
1702483500000|2023-12-13 16:05:00|301.3|301.2|301.5|301.3|301.5|301.4|301.3|301.1|90621
1702483800000|2023-12-13 16:10:00|301.4|301.4|301.2|301.1|301.4|301.4|301|300.9|41205
1702484100000|2023-12-13 16:15:00|301.1|301|301.2|301.1|301.2|301.1|301.1|301|223765
1702484400000|2023-12-13 16:20:00|301.1|301|301.2|301.1|301.3|301.2|301.1|300.9|110477
1702484700000|2023-12-13 16:25:00|301.1|301|301.2|301.1|301.3|301.2|301.1|300.9|177144
1702540800000|2023-12-14 08:00:00|305|304.4|310|309.5|310|309.5|305|304.3|310692
1702541100000|2023-12-14 08:05:00|309.9|309.6|307|306.8|310|309.6|306.7|306.6|199233
1702541400000|2023-12-14 08:10:00|307.1|306.7|308.5|308.2|308.6|308.4|306.9|306.6|107060
1702541700000|2023-12-14 08:15:00|308.1|307.8|307|306.8|308.2|308|306.9|306.7|199699
1702542000000|2023-12-14 08:20:00|306.9|306.9|308|307.8|308.2|308.1|306.7|306.5|80201
1702542300000|2023-12-14 08:25:00|308.4|307.9|307.9|307.8|308.7|308.5|307.7|307.5|100326
1702542600000|2023-12-14 08:30:00|308.1|308|308.3|308.1|309.4|309.1|308|307.8|696730
1702542900000|2023-12-14 08:35:00|308.4|308.3|307.1|306.9|308.6|308.4|307|306.8|66272
1702543200000|2023-12-14 08:40:00|307|306.8|308.4|308.3|308.5|308.3|307|306.8|181498
1702543500000|2023-12-14 08:45:00|308.5|308.4|307.9|307.7|308.7|308.5|307.9|307.7|112078
1702543800000|2023-12-14 08:50:00|307.7|307.8|307.1|306.9|307.9|307.8|307|306.9|102208
1702544100000|2023-12-14 08:55:00|307|306.8|307|306.9|307.5|307.4|306.9|306.7|92268
1702544400000|2023-12-14 09:00:00|306.9|306.8|306.8|306.7|307.4|307.2|306.8|306.7|107291
1702544700000|2023-12-14 09:05:00|306.6|306.6|306.3|306|306.8|306.7|306.2|306|88304
1702545000000|2023-12-14 09:10:00|306.4|306.1|307.7|307.5|307.8|307.6|306.2|306|74012
1702545300000|2023-12-14 09:15:00|307.8|307.6|308.7|308.5|308.7|308.5|307.5|307.3|183876
1702545600000|2023-12-14 09:20:00|309|308.8|308.3|308.2|309|308.8|308.2|308.1|198753
1702545900000|2023-12-14 09:25:00|308.2|308.1|308.3|308.1|308.6|308.4|308.1|307.9|115675
1702546200000|2023-12-14 09:30:00|308.2|308|309.2|309|309.2|309.1|307.9|307.7|101874
1702546500000|2023-12-14 09:35:00|308.8|308.7|309|308.8|309.5|309.3|308.8|308.7|70811
1702546800000|2023-12-14 09:40:00|309.1|308.9|308.8|308.5|309.2|309.1|308.4|308.3|83398
1702547100000|2023-12-14 09:45:00|308.5|308.6|308.7|308.5|308.9|308.8|308.5|308.4|235833
1702547400000|2023-12-14 09:50:00|308.5|308.4|308.5|308.3|309|308.8|308.5|308.3|83929
1702547700000|2023-12-14 09:55:00|308.8|308.4|308.5|308.3|308.9|308.7|308.3|308.2|50308
1702548000000|2023-12-14 10:00:00|308.3|308.4|308.3|308.2|308.4|308.4|307.6|307.5|142422
1702548300000|2023-12-14 10:05:00|308.2|308.1|307.9|307.7|308.2|308.1|307.5|307.2|96136
1702548600000|2023-12-14 10:10:00|307.8|307.8|307.9|307.7|307.9|307.8|307.6|307.5|103210
1702548900000|2023-12-14 10:15:00|308.1|307.8|308.9|308.7|309.1|309|308.1|307.8|106906
1702549200000|2023-12-14 10:20:00|309|308.8|309.4|309.2|309.4|309.3|308.9|308.8|80987
1702549500000|2023-12-14 10:25:00|309.3|309.3|309.6|309.4|309.7|309.5|309.3|309.1|61941
1702549800000|2023-12-14 10:30:00|309.7|309.5|310.1|309.9|310.1|309.9|309.6|309.5|162992
1702550100000|2023-12-14 10:35:00|309.9|310|310|309.9|310.1|310|309.7|309.6|65250
1702550400000|2023-12-14 10:40:00|310.1|309.8|310.3|310.1|310.3|310.1|309.9|309.8|105725
1702550700000|2023-12-14 10:45:00|310.2|310.2|310.1|310|310.2|310.2|309.9|309.8|138687
1702551000000|2023-12-14 10:50:00|310|309.9|309.7|309.5|310|309.9|309.6|309.4|83003
1702551300000|2023-12-14 10:55:00|309.8|309.6|309.9|309.7|309.9|309.8|309.5|309.3|89705
1702551600000|2023-12-14 11:00:00|309.7|309.6|309.4|309.3|309.9|309.8|309.3|309.1|89583
1702551900000|2023-12-14 11:05:00|309.3|309.2|308.5|308.3|309.5|309.4|308.4|308.2|78632
1702552200000|2023-12-14 11:10:00|308.4|308.4|308.7|308.6|309|308.9|308.4|308.2|64620
1702552500000|2023-12-14 11:15:00|308.8|308.4|308.3|308.2|308.8|308.4|308.1|308|46651
1702552800000|2023-12-14 11:20:00|308.4|308.3|308.3|308.2|308.5|308.3|307.9|307.7|81391
1702553100000|2023-12-14 11:25:00|308.2|308.1|307.9|307.8|308.2|308.1|307.8|307.6|90375
1702553400000|2023-12-14 11:30:00|308.1|307.9|307.9|307.8|308.3|308.2|307.8|307.7|73586
1702553700000|2023-12-14 11:35:00|307.7|307.6|308|307.8|308.1|308|307.7|307.6|84467
1702554000000|2023-12-14 11:40:00|307.9|307.9|307.9|307.7|308|307.9|307.8|307.6|64678
1702554300000|2023-12-14 11:45:00|308|307.8|307.5|307.3|308|307.8|307.4|307.2|60742
1702554600000|2023-12-14 11:50:00|307.6|307.4|307.3|307.2|307.8|307.7|307.2|307|50251
1702554900000|2023-12-14 11:55:00|307.2|307.1|307.4|307.2|307.6|307.4|307.2|307.1|74338
1702555200000|2023-12-14 12:00:00|307.5|307.3|307.6|307.4|307.8|307.7|306.8|306.6|82640
1702555500000|2023-12-14 12:05:00|307.5|307.5|306.7|306.6|307.6|307.5|306.7|306.5|103220
1702555800000|2023-12-14 12:10:00|306.9|306.7|306.9|306.7|307.2|307.1|306.7|306.6|64125
1702556100000|2023-12-14 12:15:00|306.8|306.8|306.7|306.6|307.2|307|306.7|306.5|55377
1702556400000|2023-12-14 12:20:00|306.6|306.5|306.6|306.4|306.8|306.7|306.4|306.1|22564
1702556700000|2023-12-14 12:25:00|306.5|306.3|306.1|305.9|306.6|306.5|306.1|305.9|29577
1702557000000|2023-12-14 12:30:00|305.9|305.7|306.6|306.4|306.6|306.5|305.9|305.7|128746
1702557300000|2023-12-14 12:35:00|306.5|306.5|306.2|306|306.6|306.5|306|305.8|56094
1702557600000|2023-12-14 12:40:00|306.1|306.1|306|305.7|306.2|306.1|305.9|305.7|68464
1702557900000|2023-12-14 12:45:00|306.1|305.9|305.9|305.7|306.1|306|305.8|305.6|44026
1702558200000|2023-12-14 12:50:00|306|305.8|305.9|305.6|306.2|306.1|305.8|305.6|39017
1702558500000|2023-12-14 12:55:00|306|305.7|306.3|306.2|306.4|306.3|306|305.7|16096
1702558800000|2023-12-14 13:00:00|306.2|306.1|306.2|306.1|306.5|306.3|306.2|306.1|49365
1702559100000|2023-12-14 13:05:00|306.1|306|305.9|305.8|306.1|306|305.8|305.7|34687
1702559400000|2023-12-14 13:10:00|306|305.9|306.1|305.9|306.1|305.9|305.8|305.6|29388
1702559700000|2023-12-14 13:15:00|305.9|305.7|305.9|305.7|306.2|306.1|305.6|305.4|21151
1702560000000|2023-12-14 13:20:00|306|305.8|306|305.9|306.1|306|305.9|305.7|65032
1702560300000|2023-12-14 13:25:00|306.1|306|306.1|305.9|306.3|306.1|305.9|305.7|135893
1702560600000|2023-12-14 13:30:00|306|305.8|306.8|306.6|306.8|306.6|306|305.8|95081
1702560900000|2023-12-14 13:35:00|306.7|306.7|307.8|307.7|307.8|307.7|306.7|306.6|50451
1702561200000|2023-12-14 13:40:00|307.7|307.6|307.2|307.1|307.7|307.6|307.2|307.1|58562
1702561500000|2023-12-14 13:45:00|307.3|307.2|307.4|307.3|307.5|307.4|307|306.9|41963
1702561800000|2023-12-14 13:50:00|307.3|307.2|306.8|306.6|307.4|307.3|306.7|306.5|25579
1702562100000|2023-12-14 13:55:00|306.9|306.7|307|306.8|307.1|306.9|306.7|306.6|39810
1702562400000|2023-12-14 14:00:00|306.9|306.9|306.7|306.5|306.9|306.9|306.4|306.3|90785
1702562700000|2023-12-14 14:05:00|306.6|306.6|307|306.8|307.2|307|306.6|306.6|187038
1702563000000|2023-12-14 14:10:00|306.8|306.9|306.4|306.3|306.9|306.9|306.4|306.3|21660
1702563300000|2023-12-14 14:15:00|306.3|306.2|306.3|306.2|306.3|306.2|306|305.8|116094
1702563600000|2023-12-14 14:20:00|306.4|306.3|306.4|306.2|306.6|306.5|306.2|306|36191
1702563900000|2023-12-14 14:25:00|306.3|306.1|306|305.9|306.3|306.1|305.9|305.8|60485
1702564200000|2023-12-14 14:30:00|306.1|306|306.6|306.4|306.6|306.5|306.1|305.9|79794
1702564500000|2023-12-14 14:35:00|306.4|306.3|306.9|306.7|307.4|307.2|306.2|306|380123
1702564800000|2023-12-14 14:40:00|307|306.8|307|306.8|307|306.9|306.5|306.3|66691
1702565100000|2023-12-14 14:45:00|307.1|306.9|306.5|306.4|307.6|307.5|306.5|306.4|145250
1702565400000|2023-12-14 14:50:00|306.4|306.3|307.1|307|307.2|307.1|306.4|306.3|36401
1702565700000|2023-12-14 14:55:00|307.2|307.1|308.1|307.9|308.3|308.1|306.9|306.8|61745
1702566000000|2023-12-14 15:00:00|308|307.8|307|306.8|308|307.8|306.9|306.8|94279
1702566300000|2023-12-14 15:05:00|306.9|306.6|305.9|305.8|306.9|306.8|305.7|305.6|294035
1702566600000|2023-12-14 15:10:00|305.8|305.5|304.4|304.2|305.9|305.7|304.4|304.2|107039
1702566900000|2023-12-14 15:15:00|304.5|304.3|303.5|303.2|304.5|304.3|303.4|303.2|74528
1702567200000|2023-12-14 15:20:00|303.6|303.3|303.8|303.7|303.9|303.7|303.4|303.2|146093
1702567500000|2023-12-14 15:25:00|303.9|303.6|303.8|303.7|304|303.9|303.3|303.1|131974
1702567800000|2023-12-14 15:30:00|303.9|303.8|304.3|304.2|304.7|304.6|303.7|303.5|133146
1702568100000|2023-12-14 15:35:00|304.4|304.1|302.4|302.2|304.5|304.4|302.4|302.2|213501
1702568400000|2023-12-14 15:40:00|302.5|302.3|302.5|302.2|303|302.8|302.2|302|68175
1702568700000|2023-12-14 15:45:00|302.4|302.3|302.4|302.2|302.7|302.6|302.3|302.1|97533
1702569000000|2023-12-14 15:50:00|302.5|302.3|302.2|302|302.6|302.5|302.1|301.9|59402
1702569300000|2023-12-14 15:55:00|302.1|302.1|301.8|301.6|302.3|302.1|301.4|301.2|197525
1702569600000|2023-12-14 16:00:00|301.9|301.7|301.7|301.6|302.5|302.3|301.7|301.5|335822
1702569900000|2023-12-14 16:05:00|301.6|301.5|301.3|301.1|301.8|301.6|301.2|301|167088
1702570200000|2023-12-14 16:10:00|301.4|301.1|301.2|300.9|302|301.8|301.1|300.8|17704
1702570500000|2023-12-14 16:15:00|301.1|300.8|301.1|300.8|301.4|301.1|300.8|300.6|85055
1702570800000|2023-12-14 16:20:00|301.3|300.9|301|300.8|301.5|301.3|300.8|300.6|22840
1702571100000|2023-12-14 16:25:00|300.9|300.7|301.8|301.5|301.8|301.5|300.7|300.5|23294
1702627200000|2023-12-15 08:00:00|300.9|300.3|294.2|293.7|301.2|300.6|293.1|292.6|273878
1702627500000|2023-12-15 08:05:00|294.6|294.3|298.6|298|298.9|298.2|293.8|293.3|225504
1702627800000|2023-12-15 08:10:00|298.3|297.9|298.4|298|299.1|298.7|297|296.4|128309
1702628100000|2023-12-15 08:15:00|298.5|298.1|298.2|298|299.3|299|298|297.6|97836
1702628400000|2023-12-15 08:20:00|298.1|297.9|296.1|295.9|298.2|297.9|295.5|295.1|148610
1702628700000|2023-12-15 08:25:00|296|295.8|297.5|297.1|298|297.7|295.9|295.5|139413
1702629000000|2023-12-15 08:30:00|297.4|297|297.1|296.8|297.7|297.5|296.7|296.5|109552
1702629300000|2023-12-15 08:35:00|297.3|297|298.4|298.1|298.5|298.3|297|296.8|92281
1702629600000|2023-12-15 08:40:00|298.7|298.2|298.7|298.5|299|298.8|298.4|298.2|70276
1702629900000|2023-12-15 08:45:00|298.5|298.3|297.7|297.5|298.5|298.3|297.5|297.4|126415
1702630200000|2023-12-15 08:50:00|297.6|297.6|298|297.8|298.1|298|297.6|297.4|99227
1702630500000|2023-12-15 08:55:00|297.8|297.6|297.2|297|298|297.8|297.2|297|28869
1702630800000|2023-12-15 09:00:00|297|297.1|295.9|295.7|297|297.1|295.9|295.7|118772
1702631100000|2023-12-15 09:05:00|295.8|295.6|296.5|296.3|296.6|296.5|295.7|295.5|145109
1702631400000|2023-12-15 09:10:00|296.4|296.4|295.7|295.5|296.4|296.4|295.7|295.5|51053
1702631700000|2023-12-15 09:15:00|295.6|295.4|296.2|296|296.3|296.1|295|294.7|116659
1702632000000|2023-12-15 09:20:00|296.1|295.9|296|295.8|296.2|296.1|295.8|295.6|76818
1702632300000|2023-12-15 09:25:00|295.8|295.9|295.4|295.2|295.8|295.9|295.4|295.2|95007
1702632600000|2023-12-15 09:30:00|295.3|295.3|295.9|295.7|296.5|296.3|295.3|295.1|78212
1702632900000|2023-12-15 09:35:00|296.3|295.8|295.9|295.8|296.6|296.4|295.8|295.6|65217
1702633200000|2023-12-15 09:40:00|295.8|295.7|295.3|295.1|295.8|295.7|295|294.9|69424
1702633500000|2023-12-15 09:45:00|295.2|295.2|295.2|295.1|295.4|295.3|295|294.8|66893
1702633800000|2023-12-15 09:50:00|295.3|295|294.8|294.6|295.4|295.3|294.8|294.6|77190
1702634100000|2023-12-15 09:55:00|294.7|294.5|293.5|293.3|294.9|294.7|293.5|293.3|117947
1702634400000|2023-12-15 10:00:00|293.7|293.6|294|293.8|294.1|293.9|293.3|293.1|144097
1702634700000|2023-12-15 10:05:00|293.9|293.9|294.1|294|294.5|294.4|293.9|293.8|103403
1702635000000|2023-12-15 10:10:00|||||||||183
1702635300000|2023-12-15 10:15:00|294.9|294.5|295.8|295.6|295.8|295.6|294.6|294.4|204159
1702635600000|2023-12-15 10:20:00|295.7|295.5|296.3|296|296.6|296.4|295.7|295.5|85405
1702635900000|2023-12-15 10:25:00|296.2|296.1|296.6|296.4|296.6|296.4|295.6|295.5|70518
1702636200000|2023-12-15 10:30:00|296.5|296.3|296.8|296.6|296.8|296.6|296.2|296|84892
1702636500000|2023-12-15 10:35:00|296.6|296.4|296.3|296.2|296.8|296.7|296.3|296.2|93027
1702636800000|2023-12-15 10:40:00|296.5|296.3|296.1|295.9|296.5|296.3|295.9|295.8|69762
1702637100000|2023-12-15 10:45:00|296|295.8|296.5|296.3|296.5|296.3|295.9|295.8|55296
1702637400000|2023-12-15 10:50:00|296.6|296.4|296.5|296.4|297|296.9|296.5|296.4|180850
1702637700000|2023-12-15 10:55:00|296.4|296.3|296|295.8|296.6|296.5|296|295.8|123650
1702638000000|2023-12-15 11:00:00|295.9|295.7|295.6|295.4|296|295.7|295.5|295.4|62720
1702638300000|2023-12-15 11:05:00|295.7|295.5|295.8|295.6|295.8|295.6|295|294.8|51062
1702638600000|2023-12-15 11:10:00|295.6|295.5|295.3|295.1|295.7|295.5|295.2|295|56489
1702638900000|2023-12-15 11:15:00|295.2|295.2|295|294.9|295.4|295.3|295|294.9|29047
1702639200000|2023-12-15 11:20:00|295.2|295|295.1|294.9|295.5|295.3|295|294.9|31203
1702639500000|2023-12-15 11:25:00|295.3|295.1|295|294.9|295.5|295.3|295|294.9|58318
1702639800000|2023-12-15 11:30:00|295.1|295|294.9|294.7|295.2|295|294.9|294.7|143010
1702640100000|2023-12-15 11:35:00|294.7|294.6|293.5|293.3|294.7|294.6|293.4|293.2|127180
1702640400000|2023-12-15 11:40:00|293.3|293.1|292.8|292.6|294|293.8|292.8|292.6|54304
1702640700000|2023-12-15 11:45:00|292.9|292.7|293.3|293.1|293.4|293.3|292.9|292.7|90072
1702641000000|2023-12-15 11:50:00|293.4|293.2|292.9|292.6|293.4|293.3|292.6|292.4|59731
1702641300000|2023-12-15 11:55:00|292.8|292.7|292.5|292.3|292.8|292.7|292.3|292.1|327618
1702641600000|2023-12-15 12:00:00|292.4|292.2|292|291.8|292.5|292.3|291.9|291.8|148867
1702641900000|2023-12-15 12:05:00|291.9|291.6|291.4|291.2|291.9|291.7|291.4|291.2|131324
1702642200000|2023-12-15 12:10:00|291.6|291.4|291.2|291|291.7|291.5|291.2|291|1672303
1702642500000|2023-12-15 12:15:00|290.9|290.7|291.6|291.4|291.7|291.5|290.9|290.7|179912
1702642800000|2023-12-15 12:20:00|291.4|291.2|291.7|291.5|291.7|291.5|291.1|290.9|92593
1702643100000|2023-12-15 12:25:00|291.6|291.4|291.7|291.5|292|291.8|291.4|291.2|45429
1702643400000|2023-12-15 12:30:00|291.6|291.4|291.5|291.4|291.7|291.5|290.7|290.5|138698
1702643700000|2023-12-15 12:35:00|291.4|291.3|291.6|291.5|291.6|291.5|291.2|291.1|77014
1702644000000|2023-12-15 12:40:00|291.5|291.4|291.3|291.2|291.8|291.6|291.2|291.1|70792
1702644300000|2023-12-15 12:45:00|291.4|291.4|291.5|291.3|291.8|291.7|291.3|291.1|80283
1702644600000|2023-12-15 12:50:00|291.7|291.5|291.2|291.1|291.8|291.6|291.1|291|86745
1702644900000|2023-12-15 12:55:00|291.1|291|291.2|291|291.5|291.3|291|290.9|57558
1702645200000|2023-12-15 13:00:00|291.3|291.1|291|290.8|291.5|291.3|291|290.8|55606
1702645500000|2023-12-15 13:05:00|291.1|290.9|290.5|290.3|291.1|291|290.4|290.3|55503
1702645800000|2023-12-15 13:10:00|290.6|290.4|289.9|289.8|290.9|290.7|289.9|289.8|193236
1702646100000|2023-12-15 13:15:00|290|289.9|290.3|290.1|290.5|290.3|289.5|289.4|98716
1702646400000|2023-12-15 13:20:00|290.1|290.2|289.9|289.8|290.4|290.2|289.9|289.8|205296
1702646700000|2023-12-15 13:25:00|290.1|289.7|290|289.8|290.1|290|289.8|289.7|99755
1702647000000|2023-12-15 13:30:00|290.1|289.9|289.7|289.6|290.1|289.9|289.4|289.3|85693
1702647300000|2023-12-15 13:35:00|289.8|289.7|289.5|289.4|289.9|289.7|289.5|289.3|168004
1702647600000|2023-12-15 13:40:00|289.4|289.3|289.9|289.8|290.2|290|289.1|289|141624
1702647900000|2023-12-15 13:45:00|290|289.9|289.5|289.4|290|289.9|289.3|289.2|75259
1702648200000|2023-12-15 13:50:00|289.6|289.5|289.4|289.3|289.8|289.6|289.4|289.2|53728
1702648500000|2023-12-15 13:55:00|289.5|289.4|288.9|288.7|289.5|289.4|288.9|288.7|184724
1702648800000|2023-12-15 14:00:00|289|288.8|289.2|289.1|289.4|289.2|288.7|288.6|71472
1702649100000|2023-12-15 14:05:00|289.3|289|289.7|289.5|289.9|289.7|289|288.9|97095
1702649400000|2023-12-15 14:10:00|289.6|289.4|289.7|289.5|290|289.8|289.5|289.4|56046
1702649700000|2023-12-15 14:15:00|289.6|289.8|290.2|290.1|290.3|290.1|289.6|289.8|108891
1702650000000|2023-12-15 14:20:00|290.1|290|290.6|290.5|290.7|290.5|290.1|290|99784
1702650300000|2023-12-15 14:25:00|290.8|290.6|292.1|291.9|292.4|292.3|290.8|290.6|200324
1702650600000|2023-12-15 14:30:00|292.4|292|291.7|291.5|292.4|292.3|291.7|291.5|141602
1702650900000|2023-12-15 14:35:00|291.8|291.7|291.9|291.7|292.2|292|291.7|291.5|74444
1702651200000|2023-12-15 14:40:00|291.7|291.6|291.9|291.8|292.1|291.9|291.7|291.6|91981
1702651500000|2023-12-15 14:45:00|292|291.9|293|292.9|293.4|293.2|292|291.8|161278
1702651800000|2023-12-15 14:50:00|292.9|292.8|292.7|292.5|293.1|292.9|292.4|292.3|362105
1702652100000|2023-12-15 14:55:00|292.8|292.6|292|291.9|292.8|292.7|291.7|291.6|88887
1702652400000|2023-12-15 15:00:00|292.1|291.8|292|291.9|292.1|292|291.9|291.8|62343
1702652700000|2023-12-15 15:05:00|291.9|291.8|291.7|291.6|291.9|291.9|291.7|291.6|65643
1702653000000|2023-12-15 15:10:00|291.6|291.5|291.6|291.5|292|291.8|291.5|291.4|89218
1702653300000|2023-12-15 15:15:00|291.5|291.4|291.6|291.4|291.8|291.7|291.5|291.3|65537
1702653600000|2023-12-15 15:20:00|291.7|291.5|291.2|291.1|291.8|291.6|291.2|291.1|135608
1702653900000|2023-12-15 15:25:00|291.1|291|291.2|291.1|291.4|291.3|291.1|291|56587
1702654200000|2023-12-15 15:30:00|291.3|291.2|290.9|290.8|291.4|291.2|290.7|290.6|100764
1702654500000|2023-12-15 15:35:00|290.8|290.7|290.6|290.4|290.8|290.7|290.5|290.3|90703
1702654800000|2023-12-15 15:40:00|290.7|290.5|290.5|290.4|290.8|290.7|290.5|290.3|118149
1702655100000|2023-12-15 15:45:00|290.6|290.5|290.1|290|290.6|290.5|290.1|290|99938
1702655400000|2023-12-15 15:50:00|290.2|290.1|290.8|290.7|291|290.9|290.1|290.1|83158
1702655700000|2023-12-15 15:55:00|290.9|290.8|290.8|290.7|291.1|291|290.8|290.7|60661
1702656000000|2023-12-15 16:00:00|290.9|290.9|291.3|291.2|291.5|291.4|290.9|290.9|79407
1702656300000|2023-12-15 16:05:00|291.2|291.1|291|290.9|291.3|291.2|290.7|290.6|65299
1702656600000|2023-12-15 16:10:00|290.9|290.7|291.1|291|291.2|291.1|290.8|290.7|187301
1702656900000|2023-12-15 16:15:00|291|290.9|290.9|290.8|291.1|291|290.8|290.7|71846
1702657200000|2023-12-15 16:20:00|291|290.9|291.3|291.2|291.3|291.2|290.9|290.8|157295
1702657500000|2023-12-15 16:25:00|291.4|291.1|291.5|291.3|291.5|291.3|291.3|291.1|161738
1702886400000|2023-12-18 08:00:00|289|288.7|290.5|290.1|291.3|290.8|288.9|288.5|292527
1702886700000|2023-12-18 08:05:00|290.3|290.2|290.6|290.2|290.6|290.3|290.1|289.7|142623
1702887000000|2023-12-18 08:10:00|290.8|290.6|291.1|290.8|291.4|291.2|290.7|290.5|73243
1702887300000|2023-12-18 08:15:00|290.9|290.6|290.6|290.3|291.1|290.7|290.4|290.2|58928
1702887600000|2023-12-18 08:20:00|290.4|290.2|292.1|291.8|292.1|291.8|290.2|290|66423
1702887900000|2023-12-18 08:25:00|292|291.7|292.5|292.2|292.8|292.5|292|291.7|94360
1702888200000|2023-12-18 08:30:00|292.6|292.1|293|292.8|293|292.8|292.3|292.1|46887
1702888500000|2023-12-18 08:35:00|292.9|292.9|292.7|292.5|293|292.9|292.5|292.3|76981
1702888800000|2023-12-18 08:40:00|292.6|292.4|292.6|292.3|292.6|292.4|292.3|292.1|53852
1702889100000|2023-12-18 08:45:00|292.8|292.4|292.2|292|293|292.9|292.1|291.9|38652
1702889400000|2023-12-18 08:50:00|292.1|291.9|293|292.8|293|292.8|292|291.8|69608
1702889700000|2023-12-18 08:55:00|293.1|292.7|294|293.7|294|293.7|292.9|292.7|89223
1702890000000|2023-12-18 09:00:00|293.9|293.6|293.2|292.9|293.9|293.6|293|292.8|90705
1702890300000|2023-12-18 09:05:00|293.3|293|294.1|293.9|294.5|294.2|293.3|293|25013
1702890600000|2023-12-18 09:10:00|294|293.5|294|293.8|294.4|294.1|293.7|293.5|48869
1702890900000|2023-12-18 09:15:00|293.9|293.6|293.9|293.7|294.1|293.9|293.7|293.6|18155
1702891200000|2023-12-18 09:20:00|293.8|293.8|294.7|294.5|294.7|294.5|293.8|293.6|35213
1702891500000|2023-12-18 09:25:00|295|294.8|294.9|294.7|295|294.9|294.4|294.3|49135
1702891800000|2023-12-18 09:30:00|295|294.8|295|294.8|295|294.9|294.9|294.8|55074
1702892100000|2023-12-18 09:35:00|295.2|294.9|295.3|295.1|295.7|295.5|295|294.9|67809
1702892400000|2023-12-18 09:40:00|295.7|295.5|296.7|296.4|296.8|296.6|295.7|295.5|2303360
1702892700000|2023-12-18 09:45:00|296.4|296.5|296.2|296.1|296.4|296.5|295.9|295.7|71875
1702893000000|2023-12-18 09:50:00|296.3|296|296.2|296|296.5|296.3|295.9|295.7|87679
1702893300000|2023-12-18 09:55:00|296.1|295.9|296|295.8|296.7|296.5|296|295.8|99701
1702893600000|2023-12-18 10:00:00|295.9|295.9|296.2|296|296.3|296.1|295.6|295.4|42652
1702893900000|2023-12-18 10:05:00|295.9|295.7|295.9|295.7|296|295.8|295.9|295.6|8616036
1702894200000|2023-12-18 10:10:00|295.8|295.6|296|295.7|296.2|296|295.6|295.5|35318
1702894500000|2023-12-18 10:15:00|295.9|295.8|296.2|296|296.4|296.2|295.7|295.5|39831
1702894800000|2023-12-18 10:20:00|296.4|296.2|296.5|296.2|296.8|296.5|296.2|296|43457
1702895100000|2023-12-18 10:25:00|296.6|296.3|296.1|296|296.6|296.5|296.1|296|33706
1702895400000|2023-12-18 10:30:00|296.2|295.9|295.6|295.4|296.2|295.9|295.6|295.4|21009
1702895700000|2023-12-18 10:35:00|295.7|295.5|295.9|295.6|296|295.8|295.6|295.5|117766
1702896000000|2023-12-18 10:40:00|295.8|295.5|295.3|295.1|295.9|295.6|295.3|295.1|20188
1702896300000|2023-12-18 10:45:00|295.2|295.3|295.6|295.4|295.6|295.4|295.2|295.2|16699
1702896600000|2023-12-18 10:50:00|295.5|295.5|295|294.8|295.6|295.5|295|294.7|17376
1702896900000|2023-12-18 10:55:00|295.1|294.9|295.2|295|295.5|295.2|295|294.8|44642
1702897200000|2023-12-18 11:00:00|295.3|294.9|295.2|295|295.3|295.1|295.1|294.9|9318
1702897500000|2023-12-18 11:05:00|295.3|295.1|295.8|295.6|295.8|295.6|295.3|295.1|11554
1702897800000|2023-12-18 11:10:00|295.9|295.7|295.9|295.8|296.1|295.9|295.8|295.7|21263
1702898100000|2023-12-18 11:15:00|295.8|295.6|295.8|295.6|295.8|295.6|295.5|295.4|24092
1702898400000|2023-12-18 11:20:00|295.7|295.5|295.8|295.6|296|295.8|295.7|295.4|11621
1702898700000|2023-12-18 11:25:00|295.9|295.5|295.7|295.4|296|295.8|295.6|295.4|37432
1702899000000|2023-12-18 11:30:00|295.6|295.5|295.4|295.2|295.7|295.5|295.1|295|26460
1702899300000|2023-12-18 11:35:00|295.2|295|295.2|295|295.3|295|295|294.8|56142
1702899600000|2023-12-18 11:40:00|295.1|294.9|294.9|294.8|295.3|295.1|294.9|294.8|22026
1702899900000|2023-12-18 11:45:00|294.8|294.7|294.9|294.6|295|294.8|294.7|294.5|28401
1702900200000|2023-12-18 11:50:00|294.8|294.5|294.6|294.4|294.8|294.5|294.5|294.3|21398
1702900500000|2023-12-18 11:55:00|294.5|294.3|293.9|293.7|294.5|294.3|293.9|293.7|42495
1702900800000|2023-12-18 12:00:00|294.1|293.9|294.2|294|294.2|294.1|294|293.7|39498
1702901100000|2023-12-18 12:05:00|294.1|293.9|294.1|294|294.3|294.2|294|293.8|45333
1702901400000|2023-12-18 12:10:00|294.2|294.1|294.1|294|294.2|294.1|294.1|294|30211
1702901700000|2023-12-18 12:15:00|294.4|294.3|294.9|294.7|295.1|294.9|294.4|294.3|25415
1702902000000|2023-12-18 12:20:00|295|294.8|294.9|294.7|295|294.9|294.8|294.7|42883
1702902300000|2023-12-18 12:25:00|294.8|294.5|294.8|294.6|294.9|294.6|294.7|294.5|7556
1702902600000|2023-12-18 12:30:00|294.7|294.7|294.7|294.6|294.9|294.7|294.6|294.5|6721
1702902900000|2023-12-18 12:35:00|294.5|294.4|294.3|294.2|294.7|294.5|294.3|294.1|24299
1702903200000|2023-12-18 12:40:00|294.2|294.1|294.7|294.5|294.8|294.6|294.2|294.1|19660
1702903500000|2023-12-18 12:45:00|294.6|294.4|294.9|294.7|294.9|294.7|294.5|294.4|7238
1702903800000|2023-12-18 12:50:00|295|294.8|295|294.9|295|294.9|294.9|294.7|16689
1702904100000|2023-12-18 12:55:00|294.9|294.7|295|294.9|295|294.9|294.9|294.7|20545
1702904400000|2023-12-18 13:00:00||294.8||294.9||294.9||294.8|12554
1702904700000|2023-12-18 13:05:00|294.9|294.8|295|294.9|295|294.9|294.8|294.7|23895
1702905000000|2023-12-18 13:10:00|295.2|295.1|295.3|295.1|295.7|295.5|295.2|295|34774
1702905300000|2023-12-18 13:15:00|295.4|295|295|294.8|295.4|295|294.8|294.7|17303
1702905600000|2023-12-18 13:20:00|294.9|295|294.9|294.7|295.2|295|294.8|294.7|45732
1702905900000|2023-12-18 13:25:00|294.8|294.6|294.7|294.6|294.8|294.6|294.6|294.5|32566
1702906200000|2023-12-18 13:30:00|294.8|294.7|295.1|294.9|295.3|295.1|294.4|294.3|77653
1702906500000|2023-12-18 13:35:00|295|294.8|294.8|294.7|295|294.8|294.8|294.7|6972
1702906800000|2023-12-18 13:40:00|294.9|294.8|294.9|294.7|295|294.9|294.8|294.7|16306
1702907100000|2023-12-18 13:45:00|295|294.9|294.9|294.7|295.1|294.9|294.8|294.7|203670
1702907400000|2023-12-18 13:50:00|295|294.9|295.1|294.9|295.2|295|295|294.8|16740
1702907700000|2023-12-18 13:55:00|295|294.7|294.3|294.1|295.1|294.7|294.3|294.1|36324
1702908000000|2023-12-18 14:00:00|294.2|294|294.1|293.9|294.3|294.2|294|293.9|25990
1702908300000|2023-12-18 14:05:00|294|293.8|293.7|293.6|294|293.8|293.6|293.4|15615
1702908600000|2023-12-18 14:10:00|293.8|293.7|293.6|293.5|293.9|293.8|293.6|293.5|6666
1702908900000|2023-12-18 14:15:00|293.5|293.4|293.8|293.7|293.8|293.7|293.5|293.4|30854
1702909200000|2023-12-18 14:20:00|294|293.8|294.5|294.4|294.5|294.4|293.9|293.7|86456
1702909500000|2023-12-18 14:25:00|294.6|294.3|294.3|294.1|294.6|294.4|294.1|294|20501
1702909800000|2023-12-18 14:30:00|294.5|294.3|294.1|294|294.6|294.4|293.8|293.6|54721
1702910100000|2023-12-18 14:35:00|294.2|293.7|293.7|293.6|294.2|293.9|293.7|293.6|29582
1702910400000|2023-12-18 14:40:00|293.6|293.5|293.3|293.2|293.7|293.5|293.1|293|21961
1702910700000|2023-12-18 14:45:00|293.5|293.4|293.1|292.8|293.7|293.6|292.9|292.8|50580
1702911000000|2023-12-18 14:50:00|293|292.9|293.1|292.9|293.2|293.1|292.9|292.7|45846
1702911300000|2023-12-18 14:55:00|293|293|293|292.7|293.1|293|292.7|292.5|61454
1702911600000|2023-12-18 15:00:00|292.9|292.8|293.3|293.1|293.4|293.2|292.9|292.7|38354
1702911900000|2023-12-18 15:05:00|293.2|293.2|293.1|293|293.3|293.2|293|292.8|60792
1702912200000|2023-12-18 15:10:00|293.2|293.1|293|292.8|293.2|293.1|292.8|292.7|42848
1702912500000|2023-12-18 15:15:00|293.1|292.9|292.9|292.8|293.2|293|292.9|292.8|114038
1702912800000|2023-12-18 15:20:00|292.8|292.7|293.5|293.3|293.5|293.3|292.8|292.7|42361
1702913100000|2023-12-18 15:25:00|294|293.4|293.9|293.7|294.2|293.9|293.7|293.3|81408
1702913400000|2023-12-18 15:30:00|293.8|293.8|293.9|293.8|294|293.9|293.8|293.7|61968
1702913700000|2023-12-18 15:35:00|293.7|293.6|293.7|293.5|293.8|293.7|293.6|293.5|30829
1702914000000|2023-12-18 15:40:00|293.6|293.3|293.5|293.4|293.6|293.4|293.3|293.2|13776
1702914300000|2023-12-18 15:45:00|293.4|293.3|293.1|292.9|293.7|293.5|293.1|292.9|36321
1702914600000|2023-12-18 15:50:00|293|293|292.9|292.7|293|293|292.8|292.7|63254
1702914900000|2023-12-18 15:55:00|292.8|292.8|293.1|293|293.1|293|292.8|292.7|42290
1702915200000|2023-12-18 16:00:00|293|292.9|292.9|292.8|293|293|292.9|292.7|28582
1702915500000|2023-12-18 16:05:00|293|293|293|292.8|293.1|293|292.9|292.8|33138
1702915800000|2023-12-18 16:10:00|293.1|292.9|293.2|293|293.2|293.1|292.9|292.8|31415
1702916100000|2023-12-18 16:15:00|293.3|293.1|292.9|292.8|293.3|293.2|292.8|292.7|60377
1702916400000|2023-12-18 16:20:00|292.8|292.7|293|292.9|293.1|292.9|292.8|292.6|66552
1702916700000|2023-12-18 16:25:00|293.1|293|293.1|292.9|293.2|293.1|293|292.8|104120
1702972800000|2023-12-19 08:00:00|293.7|293.2|294.1|293.8|294.7|294.1|292.8|292.4|127398
1702973100000|2023-12-19 08:05:00|294.6|294.3|296.6|296.3|296.9|296.4|294.6|294.3|71212
1702973400000|2023-12-19 08:10:00|296.7|296.4|295.7|295.4|296.7|296.4|295.6|295.3|56033
1702973700000|2023-12-19 08:15:00|295.8|295.6|296.1|295.9|296.7|296.4|295.7|295.5|43487
1702974000000|2023-12-19 08:20:00|296|295.8|295.9|295.6|296.4|296.2|295.7|295.5|64487
1702974300000|2023-12-19 08:25:00|296|295.7|295.7|295.5|296.1|295.8|295.6|295.4|44792
1702974600000|2023-12-19 08:30:00|295.4|295.2|294.9|294.8|295.8|295.6|294.9|294.7|74025
1702974900000|2023-12-19 08:35:00|294.8|294.6|295.1|294.8|295.3|295.1|294.7|294.5|38853
1702975200000|2023-12-19 08:40:00|295|294.9|294.9|294.7|295.1|294.9|294.7|294.6|17111
1702975500000|2023-12-19 08:45:00|294.8|294.6|294.5|294.4|295|294.9|294.4|294.2|26584
1702975800000|2023-12-19 08:50:00|294.6|294.3|294.4|294.2|294.6|294.4|294.2|293.9|18114
1702976100000|2023-12-19 08:55:00|294.3|294|293.9|293.7|294.3|294|293.8|293.6|33538
1702976400000|2023-12-19 09:00:00|294|293.6|293.8|293.6|294|293.7|293.5|293.4|17675
1702976700000|2023-12-19 09:05:00|293.7|293.7|294|293.9|294|293.9|293.6|293.4|59753
1702977000000|2023-12-19 09:10:00|293.9|293.8|294.1|293.9|294.1|293.9|293.9|293.7|30764
1702977300000|2023-12-19 09:15:00|294.2|294|294.1|294|294.3|294.1|294.1|294|9206
1702977600000|2023-12-19 09:20:00|294.2|294.3|294.8|294.7|295.1|295|294.2|294.3|35711
1702977900000|2023-12-19 09:25:00|294.7|294.6|294.6|294.4|294.8|294.6|294.6|294.4|9437
1702978200000|2023-12-19 09:30:00|294.5|294.1|294.3|294.1|294.6|294.4|294.1|293.9|17679
1702978500000|2023-12-19 09:35:00|294.2|294.3|294.6|294.4|294.8|294.6|294.2|294.3|10757
1702978800000|2023-12-19 09:40:00|294.7|294.5|294.8|294.6|294.8|294.6|294.7|294.5|7427
1702979100000|2023-12-19 09:45:00|294.7|294.5|294.9|294.7|294.9|294.8|294.6|294.5|16241
1702979400000|2023-12-19 09:50:00|295|294.9|295.1|294.9|295.2|295|294.9|294.7|13510
1702979700000|2023-12-19 09:55:00|295|294.8|294.9|294.7|295|294.9|294.9|294.7|4739
1702980000000|2023-12-19 10:00:00|295|294.8|294.7|294.5|295|294.8|294.7|294.5|24697
1702980300000|2023-12-19 10:05:00|294.8|294.6|295|294.8|295.1|295|294.8|294.6|10288
1702980600000|2023-12-19 10:10:00|294.9|294.7|294.9|294.7|295.1|295|294.9|294.7|25953
1702980900000|2023-12-19 10:15:00|294.8|294.6|295|294.8|295.1|295|294.8|294.6|15532
1702981200000|2023-12-19 10:20:00|295.1|294.9|295.2|295|295.2|295|295.1|294.8|23421
1702981500000|2023-12-19 10:25:00|295|295.1|295.2|295|295.2|295.1|295|294.9|19529
1702981800000|2023-12-19 10:30:00|295.1|294.7|295.4|295.2|295.4|295.2|294.9|294.7|31159
1702982100000|2023-12-19 10:35:00|295.3|295.1|295.2|295|295.3|295.1|295.1|295|14164
1702982400000|2023-12-19 10:40:00|295|294.9|295|294.8|295.1|295|295|294.8|16759
1702982700000|2023-12-19 10:45:00|294.9|294.7|294.9|294.7|295|294.8|294.8|294.7|12093
1702983000000|2023-12-19 10:50:00|294.8|294.6|294.9|294.6|295|294.8|294.7|294.6|11573
1702983300000|2023-12-19 10:55:00|294.8|294.7|294.8|294.6|294.9|294.7|294.7|294.6|25789
1702983600000|2023-12-19 11:00:00|294.9|294.7|294.8|294.6|295|294.8|294.7|294.6|22147
1702983900000|2023-12-19 11:05:00|294.7|294.5|294.7|294.6|294.7|294.6|294.6|294.5|24533
1702984200000|2023-12-19 11:10:00|294.6|294.5|294.6|294.4|294.8|294.6|294.5|294.4|17964
1702984500000|2023-12-19 11:15:00|294.5|294.5|294.6|294.4|294.7|294.6|294.5|294.4|11559
1702984800000|2023-12-19 11:20:00|294.7|294.5|294.8|294.6|294.9|294.7|294.7|294.5|16280
1702985100000|2023-12-19 11:25:00|294.7|294.4|294.8|294.6|294.8|294.7|294.6|294.4|11418
1702985400000|2023-12-19 11:30:00|294.7|294.4|295.2|294.9|295.2|295|294.6|294.4|14227
1702985700000|2023-12-19 11:35:00|295|295|295|294.8|295|295|294.8|294.6|48367
1702986000000|2023-12-19 11:40:00||294.9||294.9||294.9||294.8|7817
1702986300000|2023-12-19 11:45:00|295.1|295|295.1|295|295.3|295.1|295|294.8|16973
1702986600000|2023-12-19 11:50:00|295.2|294.9|295|294.8|295.2|295.1|294.9|294.8|31759
1702986900000|2023-12-19 11:55:00|294.9|294.9|294.9|294.7|295|294.9|294.8|294.7|32586
1702987200000|2023-12-19 12:00:00|294.8|294.6|294.9|294.7|295|294.8|294.7|294.6|13746
1702987500000|2023-12-19 12:05:00|295|294.8|294.9|294.7|295|294.8|294.8|294.7|17763
1702987800000|2023-12-19 12:10:00|294.8|294.8|295|294.8|295|294.8|294.8|294.7|25992
1702988100000|2023-12-19 12:15:00|295.1|294.9|294.9|294.8|295.4|295.2|294.9|294.8|31907
1702988400000|2023-12-19 12:20:00|294.8|294.7|294.9|294.8|295|294.8|294.8|294.7|15301
1702988700000|2023-12-19 12:25:00|294.8|294.7|294.9|294.7|295|294.8|294.8|294.7|36513
1702989000000|2023-12-19 12:30:00|295|294.8|294.9|294.7|295.2|295|294.9|294.7|26433
1702989300000|2023-12-19 12:35:00|295.1|294.9|295.4|295.2|295.4|295.2|295|294.9|22005
1702989600000|2023-12-19 12:40:00|295.5|295.3|295.7|295.5|295.8|295.6|295.4|295.3|19564
1702989900000|2023-12-19 12:45:00|295.6|295.6|295.7|295.5|295.7|295.6|295.6|295.5|10542
1702990200000|2023-12-19 12:50:00|295.6|295.6|295.8|295.6|295.9|295.7|295.4|295.2|1182889
1702990500000|2023-12-19 12:55:00|295.7|295.7|295.6|295.5|295.8|295.7|295.5|295.3|19288
1702990800000|2023-12-19 13:00:00|295.5|295.3|295.8|295.7|296.2|296|295.5|295.3|52692
1702991100000|2023-12-19 13:05:00|296.1|295.6|295.9|295.7|296.1|295.9|295.6|295.5|11827
1702991400000|2023-12-19 13:10:00|296|295.8|295.7|295.5|296.1|295.9|295.4|295.2|148252
1702991700000|2023-12-19 13:15:00|295.6|295.6|295.6|295.5|295.7|295.6|295.5|295.3|12396
1702992000000|2023-12-19 13:20:00|295.7|295.4|295.6|295.5|295.8|295.7|295.5|295.4|25820
1702992300000|2023-12-19 13:25:00|295.7|295.6|295.7|295.5|295.8|295.6|295.5|295.4|23959
1702992600000|2023-12-19 13:30:00|295.6|295.6|295.6|295.5|295.7|295.6|295.5|295.4|16723
1702992900000|2023-12-19 13:35:00|295.7|295.6|295.8|295.6|295.8|295.7|295.7|295.5|13411
1702993200000|2023-12-19 13:40:00|295.7|295.7|295.8|295.6|295.8|295.7|295.5|295.4|29515
1702993500000|2023-12-19 13:45:00|295.9|295.7|295.6|295.4|295.9|295.7|295.5|295.4|9242663
1702993800000|2023-12-19 13:50:00|295.5|295.3|295.7|295.6|295.7|295.6|295.5|295.3|17067
1702994100000|2023-12-19 13:55:00|295.6|295.5|295.6|295.5|295.7|295.6|295.5|295.4|21483
1702994400000|2023-12-19 14:00:00|295.7|295.4|295.4|295.3|295.7|295.5|295.4|295.3|46756
1702994700000|2023-12-19 14:05:00|295.3|295.2|295.3|295.2|295.5|295.3|295.2|295|24669
1702995000000|2023-12-19 14:10:00|295.4|295.3|295|294.9|295.4|295.3|295|294.8|16773
1702995300000|2023-12-19 14:15:00|294.9|294.7|294.9|294.8|295|294.9|294.9|294.7|29737
1702995600000|2023-12-19 14:20:00|295|294.9|295|294.8|295.1|294.9|294.7|294.5|14750
1702995900000|2023-12-19 14:25:00|295.1|294.9|295.1|294.9|295.2|295|295|294.8|61984
1702996200000|2023-12-19 14:30:00|295.2|295|294.9|294.8|295.3|295.1|294.9|294.8|40648
1702996500000|2023-12-19 14:35:00|295|294.9|295.3|295.1|295.4|295.3|295|294.9|39738
1702996800000|2023-12-19 14:40:00|295.2|295.2|295.4|295.2|295.4|295.2|295.1|295|6838838
1702997100000|2023-12-19 14:45:00|295.3|295.1|295.1|295|295.4|295.2|295.1|295|30938
1702997400000|2023-12-19 14:50:00|295|294.9|295.1|295|295.4|295.3|295|294.9|28169
1702997700000|2023-12-19 14:55:00|295|294.9|295.1|295|295.1|295|294.9|294.8|42274
1702998000000|2023-12-19 15:00:00|295.2|294.9|295.1|294.9|295.2|295.1|295.1|294.9|31539
1702998300000|2023-12-19 15:05:00|295.2|295|295.2|295.1|295.2|295.1|295.1|294.9|56577
1702998600000|2023-12-19 15:10:00|295.1|295|295.1|294.9|295.2|295.1|295|294.8|20579
1702998900000|2023-12-19 15:15:00|295.2|295|295.1|295|295.4|295.3|295|294.9|79476
1702999200000|2023-12-19 15:20:00|295|294.9|295.1|294.9|295.1|295|295|294.9|45600
1702999500000|2023-12-19 15:25:00|295|295|295.2|295.1|295.2|295.1|295|294.9|51821
1702999800000|2023-12-19 15:30:00|295.1|295|295.2|295.1|295.2|295.1|295|294.9|55156
1703000100000|2023-12-19 15:35:00|295.1|295|295.3|295.1|295.3|295.1|295.1|295|42123
1703000400000|2023-12-19 15:40:00|295.2|295.2|295.3|295.2|295.4|295.3|295.2|295.1|164032
1703000700000|2023-12-19 15:45:00|295.4|295.3|295.1|295|295.5|295.4|295.1|295|74824
1703001000000|2023-12-19 15:50:00|295|294.9|295|294.9|295.2|295|294.8|294.7|49997
1703001300000|2023-12-19 15:55:00|295.1|295|295|294.9|295.2|295.1|295|294.9|185125
1703001600000|2023-12-19 16:00:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|58566
1703001900000|2023-12-19 16:05:00|294.9|294.8|295.3|295.2|295.3|295.2|294.9|294.8|83942
1703002200000|2023-12-19 16:10:00|295.2|295.1|295.4|295.3|295.4|295.3|295.2|295.1|58493
1703002500000|2023-12-19 16:15:00|295.3|295.2|295.3|295.2|295.4|295.3|295.2|295.1|157172
1703002800000|2023-12-19 16:20:00|295.2|295.1|295.2|295.1|295.5|295.4|295.2|295|150552
1703003100000|2023-12-19 16:25:00|295.1|295|295.4|295.2|295.6|295.5|295.1|295|162548
1703059200000|2023-12-20 08:00:00|299.6|298.8|300.3|299.9|300.3|299.9|299|298.5|485242
1703059500000|2023-12-20 08:05:00|300.4|299.8|298.3|298.1|300.4|299.8|297.5|297.1|101052
1703059800000|2023-12-20 08:10:00|298.2|297.9|297.4|297|298.8|298.7|297.3|297|105291
1703060100000|2023-12-20 08:15:00|297.5|297.1|295.8|295.6|297.6|297.3|295.8|295.5|65847
1703060400000|2023-12-20 08:20:00|295.9|295.7|295.9|295.7|296.5|296.3|295.9|295.6|75212
1703060700000|2023-12-20 08:25:00|295.7|295.5|295.9|295.7|297|296.8|295.4|295.2|89625
1703061000000|2023-12-20 08:30:00|296|295.8|296.8|296.5|296.8|296.6|295.9|295.7|48078
1703061300000|2023-12-20 08:35:00|296.7|296.4|296.9|296.7|296.9|296.7|296.4|296.2|29408
1703061600000|2023-12-20 08:40:00|297.2|296.8|296.7|296.4|297.4|297.2|296.7|296.4|36401
1703061900000|2023-12-20 08:45:00|296.6|296.5|295.8|295.6|296.8|296.5|295.8|295.6|58994
1703062200000|2023-12-20 08:50:00|295.7|295.3|295.5|295.3|295.8|295.5|295.3|295.1|31970
1703062500000|2023-12-20 08:55:00|295.8|295.5|295.2|295|296|295.8|295.1|294.9|21211
1703062800000|2023-12-20 09:00:00|295.1|294.9|295|294.8|295.8|295.6|295|294.8|60795
1703063100000|2023-12-20 09:05:00|295.1|294.7|294.6|294.4|295.3|295.1|294.6|294.3|24308
1703063400000|2023-12-20 09:10:00|294.3|294.1|294.5|294.3|294.8|294.7|294.3|294.1|49226
1703063700000|2023-12-20 09:15:00|294.4|294.2|294.7|294.5|294.7|294.6|294.3|294|49081
1703064000000|2023-12-20 09:20:00|294.9|294.6|295.7|295.5|295.7|295.5|294.9|294.5|18901
1703064300000|2023-12-20 09:25:00|295.9|295.6|295.9|295.8|296.3|296.1|295.8|295.6|42146
1703064600000|2023-12-20 09:30:00|296|295.9|295.4|295.2|296.1|296|294.8|294.7|28113
1703064900000|2023-12-20 09:35:00|295.3|295.1|295.4|295.2|295.6|295.4|295.2|295|59301
1703065200000|2023-12-20 09:40:00|295.5|295.3|295.4|295.2|295.6|295.5|295.4|295.1|27607
1703065500000|2023-12-20 09:45:00|295.3|295|294.9|294.7|295.4|295.2|294.8|294.6|24117
1703065800000|2023-12-20 09:50:00|295|294.8|295|294.7|295|294.9|294.6|294.4|26827
1703066100000|2023-12-20 09:55:00|294.9|294.8|295|294.9|295.3|295.1|294.8|294.6|9582
1703066400000|2023-12-20 10:00:00|295.1|294.8|295|294.8|295.1|294.8|294.7|294.5|30426
1703066700000|2023-12-20 10:05:00|295.1|294.9|294.6|294.3|295.1|294.9|294.6|294.3|25048
1703067000000|2023-12-20 10:10:00|294.5|294.4|294.4|294.2|294.7|294.6|294.3|294.2|67441
1703067300000|2023-12-20 10:15:00|294.5|294.3|294.2|294|294.6|294.4|294.2|294|37173
1703067600000|2023-12-20 10:20:00|294.1|294.1|294.2|294|294.3|294.2|293.9|293.7|33571
1703067900000|2023-12-20 10:25:00|294.1|293.9|294.3|294.1|294.3|294.2|294.1|293.9|9240
1703068200000|2023-12-20 10:30:00|294.2|294.2|293.9|293.8|294.3|294.2|293.9|293.7|34289
1703068500000|2023-12-20 10:35:00|294|293.7|294.1|293.9|294.1|293.9|293.7|293.5|21023
1703068800000|2023-12-20 10:40:00|294.2|294|293.8|293.6|294.3|294.2|293.8|293.5|17545
1703069100000|2023-12-20 10:45:00|293.9|293.5|293.5|293.3|293.9|293.8|293.4|293.2|36587
1703069400000|2023-12-20 10:50:00|293.4|293.4|293.5|293.4|294.1|293.9|293.3|293.1|37404
1703069700000|2023-12-20 10:55:00|293.4|293.2|293.5|293.3|293.7|293.5|293.2|293.1|33443
1703070000000|2023-12-20 11:00:00|293.6|293.4|293.8|293.6|293.8|293.6|293.5|293.3|13395
1703070300000|2023-12-20 11:05:00|293.9|293.7|293.9|293.7|293.9|293.8|293.8|293.5|13684
1703070600000|2023-12-20 11:10:00|294.1|294|294.3|294.1|294.6|294.3|294.1|294|15167
1703070900000|2023-12-20 11:15:00|294.2|294.2|294.1|293.9|294.2|294.2|294.1|293.9|12881
1703071200000|2023-12-20 11:20:00|294|294|293.9|293.7|294|294|293.9|293.7|5522
1703071500000|2023-12-20 11:25:00|293.8|293.5|293.7|293.5|293.9|293.8|293.7|293.5|25855
1703071800000|2023-12-20 11:30:00|293.6|293.6|293.9|293.7|293.9|293.8|293.6|293.5|1327175
1703072100000|2023-12-20 11:35:00|293.8|293.6|293.7|293.5|294|293.8|293.6|293.5|45669
1703072400000|2023-12-20 11:40:00|293.6|293.4|293.2|293|293.6|293.4|293.2|293|42982
1703072700000|2023-12-20 11:45:00|293.3|293.1|293.5|293.4|293.5|293.4|293.3|293.1|26353
1703073000000|2023-12-20 11:50:00|293.4|293.3|293.3|293.2|293.5|293.4|293.3|293.2|19797
1703073300000|2023-12-20 11:55:00|293.4|293.3|293.3|293.2|293.4|293.3|293.2|293.1|32146
1703073600000|2023-12-20 12:00:00|293.4|293.1|293.5|293.4|293.6|293.4|293.4|293.1|36858
1703073900000|2023-12-20 12:05:00|293.4|293.3|293|292.8|293.5|293.3|293|292.8|12812
1703074200000|2023-12-20 12:10:00|293.1|293|293|292.8|293.2|293.1|293|292.8|34741
1703074500000|2023-12-20 12:15:00|293.2|293|293.2|293|293.4|293.2|293.2|293|29417
1703074800000|2023-12-20 12:20:00|293.3|293.1|293.4|293.3|293.5|293.3|293.2|293|17514
1703075100000|2023-12-20 12:25:00|293.3|293.2|293.4|293.2|293.5|293.3|293.2|293.1|21102
1703075400000|2023-12-20 12:30:00|293.5|293.3|293.3|293.1|293.5|293.4|293.3|293.1|13813
1703075700000|2023-12-20 12:35:00|293.2|293|293.1|293|293.2|293.1|293.1|292.9|28743
1703076000000|2023-12-20 12:40:00|293|292.9|293.2|293.1|293.2|293.1|292.9|292.7|19349
1703076300000|2023-12-20 12:45:00|293.3|293.2|292.8|292.7|293.3|293.2|292.8|292.7|10615
1703076600000|2023-12-20 12:50:00|292.9|292.8|293.2|293.1|293.2|293.1|292.9|292.7|18384
1703076900000|2023-12-20 12:55:00|293.1|293|293.3|293.1|293.4|293.3|293.1|293|9624
1703077200000|2023-12-20 13:00:00|293.2|293|293.2|293|293.4|293.2|293.1|293|19476
1703077500000|2023-12-20 13:05:00|293.1|292.9|293.2|293.1|293.2|293.1|292.9|292.7|10261
1703077800000|2023-12-20 13:10:00|293.1|293|293.2|293.1|293.3|293.1|293.1|293|9003
1703078100000|2023-12-20 13:15:00|293.1|293|293.1|293|293.2|293.1|293.1|293|50351
1703078400000|2023-12-20 13:20:00|293.2|293.1|293.2|293.1|293.4|293.2|293.1|292.9|86341
1703078700000|2023-12-20 13:25:00|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293|32330
1703079000000|2023-12-20 13:30:00|293.3|293.2|293.4|293.3|293.4|293.3|293.2|293.1|38114
1703079300000|2023-12-20 13:35:00|293.5|293.4|294|293.9|294.1|294|293.5|293.4|31764
1703079600000|2023-12-20 13:40:00|294.1|294|293.9|293.8|294.1|294|293.6|293.5|23837
1703079900000|2023-12-20 13:45:00|293.8|293.7|293.9|293.7|294|293.9|293.6|293.5|30007
1703080200000|2023-12-20 13:50:00|293.7|293.6|293.9|293.8|294.1|293.9|293.6|293.5|16881
1703080500000|2023-12-20 13:55:00|293.8|293.7|293.7|293.5|293.9|293.8|293.7|293.5|30933
1703080800000|2023-12-20 14:00:00|293.6|293.4|293.5|293.3|293.7|293.5|293.4|293.3|28010
1703081100000|2023-12-20 14:05:00|293.4|293.2|293.4|293.3|293.5|293.3|293.2|293.1|26495
1703081400000|2023-12-20 14:10:00|293.3|293.2|293.5|293.4|293.8|293.6|293.3|293|39879
1703081700000|2023-12-20 14:15:00|293.6|293.5|293.2|293.1|293.6|293.5|293.2|293.1|33786
1703082000000|2023-12-20 14:20:00|293.1|293|293.3|293.2|293.6|293.4|293.1|292.9|25327
1703082300000|2023-12-20 14:25:00|293.4|293.3|293.3|293.1|293.4|293.3|293.1|293|66217
1703082600000|2023-12-20 14:30:00|293.2|293.2|293.4|293.2|293.9|293.7|293.2|293.1|35605
1703082900000|2023-12-20 14:35:00|293.5|293.3|293.4|293.3|293.7|293.5|293.3|293.1|26783
1703083200000|2023-12-20 14:40:00|293.3|293.2|293.8|293.7|293.9|293.8|293.3|293.2|58427
1703083500000|2023-12-20 14:45:00|293.9|293.8|294|293.9|294.2|294|293.7|293.6|36124
1703083800000|2023-12-20 14:50:00|293.9|293.8|294.3|294.1|294.4|294.3|293.9|293.8|56711
1703084100000|2023-12-20 14:55:00|294.2|294|294|293.9|294.3|294.2|294|293.8|8499
1703084400000|2023-12-20 15:00:00|293.9|293.8|294.4|294.3|294.5|294.4|293.9|293.7|45610
1703084700000|2023-12-20 15:05:00|294.3|294.1|295.2|295|295.5|295.4|294.3|294.1|87786
1703085000000|2023-12-20 15:10:00|295.1|295.1|295.2|295.1|295.6|295.5|295|294.9|58367
1703085300000|2023-12-20 15:15:00|295.1|295|294.9|294.7|295.3|295.1|294.9|294.7|27613
1703085600000|2023-12-20 15:20:00|294.8|294.8|295.6|295.5|295.6|295.5|294.8|294.8|55811
1703085900000|2023-12-20 15:25:00|295.5|295.4|296.7|296.5|296.7|296.6|295.5|295.4|53953
1703086200000|2023-12-20 15:30:00|296.6|296.4|298.3|298.1|298.3|298.1|296.6|296.4|78644
1703086500000|2023-12-20 15:35:00|298.2|298|297.5|297.3|298.2|298|297.2|297|93148
1703086800000|2023-12-20 15:40:00|297.3|297.2|297.3|297.1|297.4|297.3|296.5|296.4|80987
1703087100000|2023-12-20 15:45:00|297.1|297|297.5|297.4|297.6|297.4|297|296.9|50259
1703087400000|2023-12-20 15:50:00|297.4|297.2|297.4|297.3|297.5|297.4|297.1|297|56335
1703087700000|2023-12-20 15:55:00|297.5|297.2|297.4|297.3|297.5|297.3|297.2|297|57960
1703088000000|2023-12-20 16:00:00|297.3|297.2|297.2|297.1|297.4|297.3|297.1|297|57377
1703088300000|2023-12-20 16:05:00|297.3|297.2|297.9|297.8|298.1|298|297.3|297.2|75068
1703088600000|2023-12-20 16:10:00|298|297.9|298|297.9|298.1|298|297.8|297.6|71977
1703088900000|2023-12-20 16:15:00|298.1|298|298.4|298.3|298.4|298.3|298.1|298|132683
1703089200000|2023-12-20 16:20:00|298.5|298.4|298.5|298.4|298.8|298.7|298.4|298.3|149778
1703089500000|2023-12-20 16:25:00|298.4|298.3|298.4|298.3|298.6|298.5|298.2|298.1|89854
1703145600000|2023-12-21 08:00:00|296.9|296.2|295.5|294.9|298.7|298|294.7|294.1|101176
1703145900000|2023-12-21 08:05:00|295.6|295|296.3|295.9|296.4|296.1|295.4|294.7|44715
1703146200000|2023-12-21 08:10:00|296.1|295.8|297.1|296.8|297.2|296.9|296.1|295.8|39995
1703146500000|2023-12-21 08:15:00|297.3|296.7|297.8|297.5|297.8|297.6|297.2|296.7|41344
1703146800000|2023-12-21 08:20:00|297.7|297.4|297.2|296.9|297.8|297.5|296.9|296.6|27858
1703147100000|2023-12-21 08:25:00|297.1|296.7|297.1|296.9|297.1|297|296.6|296.3|19491
1703147400000|2023-12-21 08:30:00|297|296.8|297.2|297|297.4|297.1|297|296.6|14260
1703147700000|2023-12-21 08:35:00|297.1|296.9|297.4|297.2|297.7|297.5|297|296.9|42454
1703148000000|2023-12-21 08:40:00|297.3|297.1|296.9|296.7|297.3|297.1|296.9|296.7|13394
1703148300000|2023-12-21 08:45:00|296.8|296.6|297.1|296.9|297.2|297|296.8|296.6|21127
1703148600000|2023-12-21 08:50:00|297|296.8|297.2|297|297.2|297.1|297|296.8|16730
1703148900000|2023-12-21 08:55:00|297.3|297.2|297.1|297|297.3|297.2|297.1|297|13790
1703149200000|2023-12-21 09:00:00|297.2|297.2|297.4|297.2|297.5|297.4|297.1|297.1|33028
1703149500000|2023-12-21 09:05:00|297.3|297.3|297.1|296.9|297.5|297.4|297|296.7|25565
1703149800000|2023-12-21 09:10:00|297|296.8|296.7|296.5|297.1|296.9|296.6|296.5|19861
1703150100000|2023-12-21 09:15:00|296.8|296.6|296.8|296.6|297|296.8|296.8|296.6|22669
1703150400000|2023-12-21 09:20:00|297|296.8|296.8|296.5|297|296.8|296.7|296.5|11541
1703150700000|2023-12-21 09:25:00|296.7|296.6|296.2|296|296.7|296.6|296.2|296|18645
1703151000000|2023-12-21 09:30:00|296.4|296.1|296.5|296.3|296.6|296.4|296.4|296|22978
1703151300000|2023-12-21 09:35:00|296.6|296.2|296.2|296|296.6|296.2|296.2|296|7163
1703151600000|2023-12-21 09:40:00|296.1|296.1|296.1|296|296.2|296.1|296.1|296|14530
1703151900000|2023-12-21 09:45:00|296.2|296.1|296.1|295.9|296.3|296.2|296.1|295.9|9693
1703152200000|2023-12-21 09:50:00|296|296|295.9|295.7|296|296|295.9|295.7|11229
1703152500000|2023-12-21 09:55:00|295.8|295.6|295.5|295.3|295.9|295.7|295.5|295.3|29325
1703152800000|2023-12-21 10:00:00|295.6|295.5|295.6|295.4|295.7|295.6|295.6|295.4|15011
1703153100000|2023-12-21 10:05:00|295.5|295.3|295.8|295.6|295.8|295.7|295.5|295.3|20174
1703153400000|2023-12-21 10:10:00|296|295.8|295.6|295.5|296|295.9|295.6|295.5|17121
1703153700000|2023-12-21 10:15:00|295.5|295.3|295.8|295.6|295.8|295.7|295.5|295.3|14046
1703154000000|2023-12-21 10:20:00|295.7|295.7|295.6|295.5|295.7|295.7|295.6|295.5|8395
1703154300000|2023-12-21 10:25:00|295.5|295.4|295.4|295.2|295.6|295.4|295.3|295.1|46159
1703154600000|2023-12-21 10:30:00|295.5|295.3|295.5|295.3|295.6|295.4|295.5|295.3|87270
1703154900000|2023-12-21 10:35:00|295.6|295.4|295.6|295.4|295.6|295.4|295.5|295.4|8599
1703155200000|2023-12-21 10:40:00|295.5|295.3|295.3|295.1|295.6|295.4|295.2|295.1|18223
1703155500000|2023-12-21 10:45:00|295.5|295.2|295.5|295.3|295.6|295.4|295.4|295.1|6046
1703155800000|2023-12-21 10:50:00|295.8|295.6|295.8|295.7|295.9|295.7|295.7|295.5|9304
1703156100000|2023-12-21 10:55:00|295.9|295.5|296.1|295.9|296.1|295.9|295.7|295.5|34959
1703156400000|2023-12-21 11:00:00|296|296|295.9|295.7|296.1|296|295.5|295.4|20675
1703156700000|2023-12-21 11:05:00|296|295.8|295.9|295.7|296.1|295.9|295.9|295.7|10478
1703157000000|2023-12-21 11:10:00|295.8|295.8|295.7|295.5|295.8|295.8|295.7|295.5|5117
1703157300000|2023-12-21 11:15:00|295.6|295.6|295.4|295.2|295.8|295.6|295.4|295.2|15626
1703157600000|2023-12-21 11:20:00|295.3|295.3|295.5|295.3|295.5|295.3|295.3|295.3|14208
1703157900000|2023-12-21 11:25:00|295.6|295.5|295.5|295.3|295.6|295.5|295.4|295.3|15318
1703158200000|2023-12-21 11:30:00||295.4||295.4||295.4||295.3|6505
1703158500000|2023-12-21 11:35:00|295.6|295.3|295.3|295.2|295.6|295.5|295.3|295.2|6495
1703158800000|2023-12-21 11:40:00|||||||||11660
1703159100000|2023-12-21 11:45:00|295.5|295.3|295.4|295.2|295.5|295.3|295.4|295.2|7697
1703159400000|2023-12-21 11:50:00|295.5|295.3|295.6|295.5|295.9|295.7|295.5|295.3|28427
1703159700000|2023-12-21 11:55:00|295.7|295.6|295.9|295.7|295.9|295.7|295.7|295.6|11056
1703160000000|2023-12-21 12:00:00|296|295.8|296|295.8|296|295.8|295.8|295.7|10976
1703160300000|2023-12-21 12:05:00|295.9|295.7|295.7|295.6|295.9|295.7|295.7|295.6|4711
1703160600000|2023-12-21 12:10:00|295.6|295.5|295.8|295.7|295.8|295.7|295.6|295.5|4152
1703160900000|2023-12-21 12:15:00|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|10540
1703161200000|2023-12-21 12:20:00|295.9|295.8|296|295.8|296|295.8|295.9|295.8|9899
1703161500000|2023-12-21 12:25:00|295.9|295.9|295.9|295.8|295.9|295.9|295.9|295.8|9042
1703161800000|2023-12-21 12:30:00|296.1|296|296|295.8|296.3|296.1|295.7|295.5|102468
1703162100000|2023-12-21 12:35:00|295.9|295.7|296.3|296.1|296.3|296.1|295.9|295.7|46646
1703162400000|2023-12-21 12:40:00|296.4|296.2|296.5|296.3|296.5|296.4|296.4|296.1|18866
1703162700000|2023-12-21 12:45:00|296.3|296.4|296.4|296.2|296.5|296.4|296.3|296.1|14287
1703163000000|2023-12-21 12:50:00|296.5|296.3|296.4|296.3|296.5|296.4|296.3|296.1|17971
1703163300000|2023-12-21 12:55:00||296.2||296.3||296.3||296.2|5193
1703163600000|2023-12-21 13:00:00|296.5|296.4|296.7|296.5|296.8|296.6|296.4|296.3|19367
1703163900000|2023-12-21 13:05:00|296.6|296.6|297.3|297.2|297.3|297.2|296.6|296.6|66309
1703164200000|2023-12-21 13:10:00|297.2|297.1|297.2|297.1|297.4|297.3|297|296.8|28093
1703164500000|2023-12-21 13:15:00|297.1|297|297|296.8|297.1|297|296.9|296.7|10467
1703164800000|2023-12-21 13:20:00|296.9|296.9|296.8|296.7|296.9|296.9|296.8|296.7|10318
1703165100000|2023-12-21 13:25:00|297|296.8|297.2|296.9|297.2|297|296.9|296.8|22486
1703165400000|2023-12-21 13:30:00|297.1|297|297.2|297.1|297.4|297.2|297.1|296.9|20203
1703165700000|2023-12-21 13:35:00|297.1|297|296.9|296.7|297.1|297|296.9|296.7|8451
1703166000000|2023-12-21 13:40:00|297|296.8|297.7|297.6|297.8|297.6|296.9|296.8|39478
1703166300000|2023-12-21 13:45:00|297.6|297.5|297.7|297.5|297.8|297.6|297.6|297.5|5509
1703166600000|2023-12-21 13:50:00|297.6|297.3|297.4|297.3|297.6|297.3|297.3|297.2|24558
1703166900000|2023-12-21 13:55:00|297.3|297.2|297.4|297.3|297.4|297.3|297.3|297.2|22326
1703167200000|2023-12-21 14:00:00|297.5|297.4|297.7|297.6|297.8|297.7|297.5|297.4|46146
1703167500000|2023-12-21 14:05:00|297.6|297.5|297.4|297.3|297.6|297.6|297.2|297.1|10888
1703167800000|2023-12-21 14:10:00|297.3|297.2|297.2|297|297.4|297.3|297.2|297|12760
1703168100000|2023-12-21 14:15:00|297.3|297.1|297.2|297|297.3|297.2|297|296.8|20872
1703168400000|2023-12-21 14:20:00|297.1|297.1|297.3|297.1|297.3|297.1|296.8|296.7|22348
1703168700000|2023-12-21 14:25:00|297.2|297|297.3|297.2|297.4|297.2|297.2|297|19370
1703169000000|2023-12-21 14:30:00|297.4|297.3|297.9|297.7|297.9|297.8|297.4|297.3|21470
1703169300000|2023-12-21 14:35:00|297.8|297.8|298.6|298.4|298.6|298.4|297.8|297.8|62573
1703169600000|2023-12-21 14:40:00|298.5|298.3|298.5|298.4|298.5|298.4|298.1|297.9|43939
1703169900000|2023-12-21 14:45:00|298.4|298.3|298.3|298.2|298.8|298.6|298.2|298.1|79678
1703170200000|2023-12-21 14:50:00|298.2|298.1|298.2|298.1|298.4|298.2|298.1|298|46183
1703170500000|2023-12-21 14:55:00|298.1|298|298.3|298.1|298.4|298.3|298.1|298|30337
1703170800000|2023-12-21 15:00:00|298.2|298.2|297.8|297.6|298.3|298.2|297.8|297.6|34440
1703171100000|2023-12-21 15:05:00|297.7|297.5|298.4|298.3|298.4|298.3|297.6|297.5|53607
1703171400000|2023-12-21 15:10:00|298.5|298.4|298.8|298.6|298.8|298.7|298.2|298.1|76343
1703171700000|2023-12-21 15:15:00|298.7|298.7|298.9|298.8|298.9|298.8|298.5|298.4|62634
1703172000000|2023-12-21 15:20:00|298.8|298.7|298.8|298.7|299|298.9|298.8|298.7|35470
1703172300000|2023-12-21 15:25:00|298.7|298.6|298.6|298.4|298.9|298.8|298.5|298.4|48538
1703172600000|2023-12-21 15:30:00|298.7|298.5|298.8|298.7|298.9|298.7|298.6|298.4|34287
1703172900000|2023-12-21 15:35:00|298.7|298.6|298.9|298.8|299|298.9|298.7|298.6|55507
1703173200000|2023-12-21 15:40:00|298.8|298.7|299.3|299.2|299.4|299.3|298.8|298.7|63326
1703173500000|2023-12-21 15:45:00|299.2|299.1|298.8|298.7|299.2|299.1|298.6|298.5|142962
1703173800000|2023-12-21 15:50:00|298.7|298.6|298.5|298.4|298.7|298.6|298.5|298.4|50806
1703174100000|2023-12-21 15:55:00|298.6|298.5|298.7|298.6|298.8|298.6|298.5|298.4|44888
1703174400000|2023-12-21 16:00:00|298.8|298.7|299|298.9|299.1|298.9|298.8|298.7|54644
1703174700000|2023-12-21 16:05:00|298.9|298.8|298.7|298.6|298.9|298.8|298.7|298.5|30248
1703175000000|2023-12-21 16:10:00|298.8|298.7|299.2|299.1|299.2|299.1|298.8|298.7|38957
1703175300000|2023-12-21 16:15:00|299.3|299.2|299.1|299|299.4|299.2|299|298.9|31510
1703175600000|2023-12-21 16:20:00|299.2|299.1|299.6|299.4|299.6|299.4|299.1|299|74604
1703175900000|2023-12-21 16:25:00|299.5|299.5|299.4|299.3|299.6|299.5|299.2|299.1|168006
1703232000000|2023-12-22 08:00:00|299.9|299.5|297.5|297.2|300.9|300.5|297.5|297.2|292639
1703232300000|2023-12-22 08:05:00|297.9|297.5|298.7|298.4|298.8|298.5|297.9|297.3|23744
1703232600000|2023-12-22 08:10:00|298.6|298.5|300.2|300.1|300.3|300.1|298.6|298.5|37038
1703232900000|2023-12-22 08:15:00|300.1|300|300.1|299.9|300.2|300|300|299.8|72560
1703233200000|2023-12-22 08:20:00|300.2|299.4|300|299.6|300.2|299.9|299.5|299.3|35413
1703233500000|2023-12-22 08:25:00|299.9|299.7|299.9|299.7|300|299.8|299.8|299.6|21089
1703233800000|2023-12-22 08:30:00|299.6|299.4|300.2|300|300.2|300|299.5|299.2|38810
1703234100000|2023-12-22 08:35:00|300.1|299.9|299.9|299.7|300.1|300|299.9|299.7|19341
1703234400000|2023-12-22 08:40:00|300|300|301.2|301|301.4|301.2|300|300|133982
1703234700000|2023-12-22 08:45:00|301|300.9|301.3|301.1|301.6|301.4|300.7|300.4|59622
1703235000000|2023-12-22 08:50:00|301.4|300.8|300.9|300.7|301.4|301.1|300.6|300.3|50558
1703235300000|2023-12-22 08:55:00|301.1|300.9|301|300.8|301.5|301.3|300.9|300.7|38253
1703235600000|2023-12-22 09:00:00|301.1|301|300.9|300.6|301.1|301|300.6|300.3|59826
1703235900000|2023-12-22 09:05:00|301.1|300.7|301.1|300.9|301.3|301|300.9|300.6|65390
1703236200000|2023-12-22 09:10:00|300.8|300.7|301|300.8|301|300.8|300.7|300.4|21669
1703236500000|2023-12-22 09:15:00|301.1|300.9|301.7|301.5|301.8|301.5|301|300.9|29861
1703236800000|2023-12-22 09:20:00|301.9|301.6|301.3|301|301.9|301.7|301.2|301|16417
1703237100000|2023-12-22 09:25:00|301.2|301.1|301.1|301|301.3|301.1|301.1|300.9|20786
1703237400000|2023-12-22 09:30:00|301.2|301.1|301.9|301.7|302.2|302.1|301.2|301.1|64543
1703237700000|2023-12-22 09:35:00|302|301.8|302.2|302|302.3|302.1|301.8|301.6|68412
1703238000000|2023-12-22 09:40:00|302.1|301.8|302.4|302.2|302.4|302.3|302.1|301.8|65141
1703238300000|2023-12-22 09:45:00|302.3|302.1|302.4|302.1|302.4|302.2|301.9|301.7|98030
1703238600000|2023-12-22 09:50:00|302.3|302.2|302.1|301.8|302.3|302.2|302.1|301.8|25493
1703238900000|2023-12-22 09:55:00|302|301.9|301.6|301.4|302.1|302|301.4|301.2|87347
1703239200000|2023-12-22 10:00:00|301.5|301.2|301.3|301|301.6|301.4|301.2|301|33290
1703239500000|2023-12-22 10:05:00|301.2|300.6|301.1|301|301.2|301|300.8|300.6|27051
1703239800000|2023-12-22 10:10:00|301.2|301.1|301|300.8|301.2|301.1|301|300.8|15334
1703240100000|2023-12-22 10:15:00|301.1|300.9|301|300.8|301.2|301|301|300.8|39455
1703240400000|2023-12-22 10:20:00|300.9|300.9|300.3|300.2|301|300.9|300.3|300.2|31947
1703240700000|2023-12-22 10:25:00|300.4|300.1|300.7|300.5|300.7|300.6|300.3|300.1|41769
1703241000000|2023-12-22 10:30:00|300.6|300.6|300.5|300.3|300.7|300.6|300.5|300.3|13253
1703241300000|2023-12-22 10:35:00|300.4|300.4|300.6|300.5|300.6|300.5|300.4|300.3|12178
1703241600000|2023-12-22 10:40:00|300.7|300.6|301.3|301.1|301.3|301.1|300.5|300.3|33182
1703241900000|2023-12-22 10:45:00|301.1|301|301.7|301.5|301.7|301.5|301.1|301|27970
1703242200000|2023-12-22 10:50:00|301.8|301.6|302.1|301.9|302.1|301.9|301.6|301.5|18059
1703242500000|2023-12-22 10:55:00|302|301.8|302|301.8|302|301.9|301.6|301.5|26481
1703242800000|2023-12-22 11:00:00|302.1|301.9|301.8|301.6|302.1|301.9|301.8|301.6|28294
1703243100000|2023-12-22 11:05:00|301.7|301.7|301.9|301.7|301.9|301.8|301.7|301.5|18775
1703243400000|2023-12-22 11:10:00|301.8|301.6|301.7|301.5|301.8|301.6|301.7|301.5|38201
1703243700000|2023-12-22 11:15:00|302|301.6|301.9|301.8|302|301.8|301.9|301.5|18524
1703244000000|2023-12-22 11:20:00|301.8|301.7|301.2|301.1|301.8|301.7|301.2|301|25671
1703244300000|2023-12-22 11:25:00|301.1|301|300.8|300.6|301.1|301|300.8|300.6|31331
1703244600000|2023-12-22 11:30:00|301.1|300.7|301.4|301.2|301.4|301.2|300.9|300.7|58231
1703244900000|2023-12-22 11:35:00|301.3|301.1|301.4|301.2|301.4|301.2|301.2|301|21449
1703245200000|2023-12-22 11:40:00|301.3|301.3|301.2|301.1|301.5|301.3|301.2|301|15315
1703245500000|2023-12-22 11:45:00|301.3|301|300.9|300.8|301.3|301.1|300.9|300.8|46308
1703245800000|2023-12-22 11:50:00|301.1|301|301.3|301.2|301.5|301.3|301|300.9|97850
1703246100000|2023-12-22 11:55:00|301.2|301.1|300.8|300.6|301.4|301.2|300.8|300.6|34360
1703246400000|2023-12-22 12:00:00|300.9|300.7|301|300.8|301.1|301|300.9|300.7|31573
1703246700000|2023-12-22 12:05:00|301.1|300.9|300.9|300.8|301.1|300.9|300.9|300.8|18133
1703247000000|2023-12-22 12:10:00|301|300.9|300.9|300.8|301|300.9|300.9|300.8|10139
1703247300000|2023-12-22 12:15:00|300.8|300.7|301.2|301.1|301.2|301.1|300.8|300.7|42039
1703247600000|2023-12-22 12:20:00|301.1|301|301.3|301.1|301.3|301.2|300.9|300.8|43537
1703247900000|2023-12-22 12:25:00|301.2|301.2|301.6|301.5|301.7|301.5|301.2|301.1|83490
1703664000000|2023-12-27 08:00:00|303|302.4|301.4|301.1|303|302.4|300.6|300.3|89285
1703664300000|2023-12-27 08:05:00|301.2|300.9|301.1|300.7|302|301.6|300.9|300.7|47337
1703664600000|2023-12-27 08:10:00|302|301.8|302.4|302.1|302.7|302.4|301.9|301.6|215752
1703664900000|2023-12-27 08:15:00|302.3|302.2|302.3|302|302.4|302.2|302|301.8|29540
1703665200000|2023-12-27 08:20:00|302.2|302.1|301.9|301.7|302.4|302.3|301.8|301.7|34897
1703665500000|2023-12-27 08:25:00|301.8|301.8|302.4|302.1|302.9|302.7|301.8|301.8|34426
1703665800000|2023-12-27 08:30:00|302.5|302.3|303.2|303.1|303.5|303.2|302.5|302.3|51279
1703666100000|2023-12-27 08:35:00|303.1|303|303.5|303.3|303.9|303.7|303.1|302.9|60374
1703666400000|2023-12-27 08:40:00|303.4|303.2|302.8|302.6|303.6|303.3|302.6|302.4|31487
1703666700000|2023-12-27 08:45:00|302.7|302.5|302|301.9|303|302.8|302|301.9|23621
1703667000000|2023-12-27 08:50:00|301.9|301.8|300.8|300.7|301.9|301.8|300.8|300.7|45863
1703667300000|2023-12-27 08:55:00|301|300.8|301.1|300.9|301.5|301.2|300.8|300.7|62374
1703667600000|2023-12-27 09:00:00|301.2|301|300.9|300.7|301.3|301.2|300.8|300.7|32710
1703667900000|2023-12-27 09:05:00|300.7|300.5|300.2|300|300.7|300.5|300.2|300|48361
1703668200000|2023-12-27 09:10:00|300|299.8|300.1|299.9|300.2|300|299.9|299.8|49601
1703668500000|2023-12-27 09:15:00|300.2|300|300.5|300.3|300.5|300.3|300.1|300|21852
1703668800000|2023-12-27 09:20:00|300.3|300.2|300.3|300.1|300.4|300.3|300.1|299.9|46368
1703669100000|2023-12-27 09:25:00|299.9|299.8|300.3|300.1|300.3|300.1|299.9|299.7|55409
1703669400000|2023-12-27 09:30:00|300.2|300.2|300.1|300|300.2|300.2|300.1|299.9|58348
1703669700000|2023-12-27 09:35:00|300.2|300.1|300.1|300|300.4|300.3|300.1|300|27457
1703670000000|2023-12-27 09:40:00|300.2|299.9|299.9|299.8|300.2|299.9|299.9|299.8|14125
1703670300000|2023-12-27 09:45:00|300|299.7|299.7|299.5|300|299.7|299.6|299.5|69851
1703670600000|2023-12-27 09:50:00|299.6|299.6|299.6|299.5|299.7|299.6|299.5|299.4|37331
1703670900000|2023-12-27 09:55:00|299.7|299.6|299.4|299.2|299.7|299.6|299.2|299|30555
1703671200000|2023-12-27 10:00:00|299.5|299.3|299.2|299|299.6|299.4|299.2|299|49323
1703671500000|2023-12-27 10:05:00|299.1|299.1|299.5|299.3|299.5|299.3|299.1|299|30944
1703671800000|2023-12-27 10:10:00|299.3|299.2|299|298.8|299.3|299.2|298.9|298.8|76808
1703672100000|2023-12-27 10:15:00|298.9|298.7|299.1|299|299.1|299|298.8|298.6|63321
1703672400000|2023-12-27 10:20:00|299|298.9|299.3|299.1|299.3|299.2|299|298.9|41252
1703672700000|2023-12-27 10:25:00|299.5|299.2|299.5|299.3|299.5|299.4|299.3|299.1|14607
1703673000000|2023-12-27 10:30:00|299.6|299.4|299.6|299.5|299.6|299.5|299.6|299.3|16601
1703673300000|2023-12-27 10:35:00|299.8|299.6|300.1|300|300.1|300|299.8|299.6|29799
1703673600000|2023-12-27 10:40:00|299.9|299.7|300|299.9|300.2|300|299.9|299.7|42784
1703673900000|2023-12-27 10:45:00|300.2|300|300.1|300|300.2|300.1|300.1|300|15501
1703674200000|2023-12-27 10:50:00|300.2|300.1|300.1|300|300.2|300.1|300.1|299.9|40752
1703674500000|2023-12-27 10:55:00|300|299.9|299.9|299.8|300|299.9|299.9|299.8|1172904
1703674800000|2023-12-27 11:00:00|300|299.9|300.1|300|300.1|300|300|299.8|36265
1703675100000|2023-12-27 11:05:00|300|299.9|300|299.9|300|300|300|299.8|11058
1703675400000|2023-12-27 11:10:00|300.1|300|300.1|299.9|300.1|300|300|299.9|19399
1703675700000|2023-12-27 11:15:00|300|300|299.9|299.8|300.1|300|299.9|299.8|15403
1703676000000|2023-12-27 11:20:00|300|299.9|300.1|299.9|300.1|299.9|300|299.8|21839
1703676300000|2023-12-27 11:25:00|300|300|300.1|300|300.1|300|300|299.9|17941
1703676600000|2023-12-27 11:30:00|300|299.9|300.1|300|300.1|300|300|299.9|13107
1703676900000|2023-12-27 11:35:00|300|299.9|300.1|299.9|300.1|299.9|299.9|299.8|91210
1703677200000|2023-12-27 11:40:00|300|299.8|300|299.8|300.1|299.9|299.9|299.8|11977
1703677500000|2023-12-27 11:45:00|299.9|299.9|299.9|299.7|299.9|299.9|299.8|299.7|25195
1703677800000|2023-12-27 11:50:00|300|299.9|299.9|299.8|300|299.9|299.9|299.8|5245
1703678100000|2023-12-27 11:55:00|300.1|300|300.1|300|300.1|300|300.1|300|10457
1703678400000|2023-12-27 12:00:00|299.9|299.7|299.7|299.5|299.9|299.7|299.6|299.5|19802
1703678700000|2023-12-27 12:05:00|299.6||299.7||299.8||299.6||10103
1703679000000|2023-12-27 12:10:00|299.6|299.4|299.3|299.2|299.6|299.4|299.3|299.2|9410
1703679300000|2023-12-27 12:15:00|299.4|299.1|299.3|299.1|299.4|299.1|299.3|299.1|3887
1703679600000|2023-12-27 12:20:00|299.2|299|299.2|299|299.4|299.3|299.2|299|21898
1703679900000|2023-12-27 12:25:00|299.3|299.1|299.2|299|299.3|299.1|299.2|299|3473
1703680200000|2023-12-27 12:30:00|299.3|299.1|299.5|299.3|299.5|299.3|299.3|299.1|10172
1703680500000|2023-12-27 12:35:00||299.4||299.3||299.4||299.3|11031
1703680800000|2023-12-27 12:40:00|299.3|299.1|299.4|299.3|299.4|299.3|299.1|299|11604
1703681100000|2023-12-27 12:45:00|299.5|299.2|299.4|299.3|299.5|299.4|299.4|299.2|13246
1703681400000|2023-12-27 12:50:00|299.5|299.2|299.5|299.3|299.6|299.4|299.4|299.2|17580
1703681700000|2023-12-27 12:55:00|299.6|299.4|299.5|299.2|299.7|299.5|299.4|299.2|7594
1703682000000|2023-12-27 13:00:00|299.4|299.3|299.6|299.5|299.6|299.5|299.3|299.2|20664
1703682300000|2023-12-27 13:05:00|299.5|299.3|299.5|299.4|299.6|299.5|299.4|299.3|7310
1703682600000|2023-12-27 13:10:00|299.6|299.5|299.5|299.3|299.6|299.5|299.5|299.3|19732
1703682900000|2023-12-27 13:15:00|299.4|299.4|299.4|299.2|299.6|299.5|299.3|299.2|11368
1703683200000|2023-12-27 13:20:00|299.3|299.4|299.5|299.3|299.5|299.4|299.3|299.3|13147
1703683500000|2023-12-27 13:25:00|299.4|299.2|299.4|299.3|299.5|299.3|299.4|299.2|16874
1703683800000|2023-12-27 13:30:00|299.3|299.2|299.4|299.2|299.4|299.2|299.3|299.2|9537
1703684100000|2023-12-27 13:35:00|299.3|299.3|299.1|299|299.3|299.3|299|298.9|9199
1703684400000|2023-12-27 13:40:00|299.2|299.1|299.2|299|299.2|299.1|299.1|298.9|17746
1703684700000|2023-12-27 13:45:00|299.1|299.1|299.2|299|299.2|299.1|299.1|299|24957
1703685000000|2023-12-27 13:50:00|299.1|298.9|299|298.9|299.1|298.9|298.9|298.8|11980
1703685300000|2023-12-27 13:55:00|298.9|298.8|298.7|298.5|298.9|298.8|298.6|298.5|23916
1703685600000|2023-12-27 14:00:00|298.6|298.4|298.6|298.4|298.6|298.5|298.4|298.3|18127
1703685900000|2023-12-27 14:05:00|298.5|298.5|298.5|298.3|298.5|298.5|298.5|298.3|17999
1703686200000|2023-12-27 14:10:00|298.6|298.4|298.5|298.3|298.6|298.5|298.5|298.3|15792
1703686500000|2023-12-27 14:15:00|298.6|298.4|298.5|298.3|298.6|298.4|298.5|298.3|9496
1703686800000|2023-12-27 14:20:00|298.6|298.4|298.3|298.1|298.6|298.4|298.3|298.1|56255
1703687100000|2023-12-27 14:25:00|298.2|298.2|298.3|298.1|298.5|298.3|298.2|298.1|28857
1703687400000|2023-12-27 14:30:00|298.4|298.2|299.1|299|299.3|299.2|298.4|298.1|37127
1703687700000|2023-12-27 14:35:00|299.4|298.9|298.9|298.7|299.4|299.2|298.9|298.7|22561
1703688000000|2023-12-27 14:40:00|298.8|298.8|299.1|299|299.2|299|298.8|298.7|10434
1703688300000|2023-12-27 14:45:00|299|298.9|299|298.8|299.1|298.9|299|298.8|11309
1703688600000|2023-12-27 14:50:00|298.9|298.6|298.7|298.6|298.9|298.7|298.7|298.6|24785
1703688900000|2023-12-27 14:55:00|298.8|298.5|298.5|298.4|298.8|298.6|298.5|298.3|10133
1703689200000|2023-12-27 15:00:00|298.4|298.3|298.4|298.3|298.6|298.5|298.4|298.3|16288
1703689500000|2023-12-27 15:05:00|298.5|298.2|298.8|298.7|298.8|298.7|298.3|298.2|39261
1703689800000|2023-12-27 15:10:00|298.7|298.6|298.6|298.5|298.9|298.8|298.6|298.5|37019
1703690100000|2023-12-27 15:15:00|298.7|298.6|299.3|299.2|299.5|299.4|298.7|298.6|27548
1703690400000|2023-12-27 15:20:00|299.4|299.4|299.5|299.3|299.7|299.6|299.3|299.2|17921
1703690700000|2023-12-27 15:25:00|299.4|299.4|299.6|299.5|299.7|299.5|299.4|299.3|32107
1703691000000|2023-12-27 15:30:00|299.4|299.4|299.1|299|299.4|299.5|299.1|298.9|25289
1703691300000|2023-12-27 15:35:00|299|298.9|299|298.8|299|298.9|299|298.8|30554
1703691600000|2023-12-27 15:40:00|298.9|298.7|298.7|298.6|298.9|298.7|298.5|298.3|63332
1703691900000|2023-12-27 15:45:00|298.8|298.7|298.7|298.6|298.9|298.8|298.7|298.6|9423
1703692200000|2023-12-27 15:50:00|298.8|298.5|298.8|298.6|298.8|298.6|298.6|298.5|13438
1703692500000|2023-12-27 15:55:00|298.7|298.7|298.8|298.6|298.8|298.7|298.7|298.6|19382
1703692800000|2023-12-27 16:00:00|298.9|298.7|298.7|298.6|298.9|298.7|298.7|298.6|25673
1703693100000|2023-12-27 16:05:00|298.6|298.5|298.7|298.6|298.8|298.7|298.6|298.5|167015
1703693400000|2023-12-27 16:10:00|298.8|298.5|299|298.8|299|298.9|298.7|298.5|42573
1703693700000|2023-12-27 16:15:00|298.9|298.9|298.9|298.8|299.1|299|298.9|298.8|49491
1703694000000|2023-12-27 16:20:00|299|298.9|298.9|298.8|299.1|299|298.9|298.8|85244
1703694300000|2023-12-27 16:25:00|299|298.9|299.5|299.3|299.6|299.3|298.9|298.9|110265
1703750400000|2023-12-28 08:00:00|299|298.4|299|298.7|299.2|298.9|298.8|298.4|103492
1703750700000|2023-12-28 08:05:00|299.1|298.6|299.6|299.4|299.9|299.6|298.8|298.6|82718
1703751000000|2023-12-28 08:10:00|299.9|299.5|299.1|298.9|300|299.6|299.1|298.9|18734
1703751300000|2023-12-28 08:15:00|298.9|298.8|298.9|298.7|299|298.9|298.6|298.4|52599
1703751600000|2023-12-28 08:20:00|298.8|298.8|298.9|298.7|299|298.8|298.7|298.5|25737
1703751900000|2023-12-28 08:25:00|298.8|298.8|298.9|298.7|298.9|298.8|298.8|298.7|46507
1703752200000|2023-12-28 08:30:00|299|298.8|298.8|298.7|299.1|299|298.8|298.6|133622
1703752500000|2023-12-28 08:35:00|298.9|298.8|298.9|298.7|299|298.9|298.8|298.7|16008
1703752800000|2023-12-28 08:40:00|298.8|298.8|298.8|298.7|298.9|298.8|298.7|298.6|37598
1703753100000|2023-12-28 08:45:00|298.7|298.6|298.8|298.7|298.9|298.7|298.7|298.6|29343
1703753400000|2023-12-28 08:50:00|298.7|298.6|298.3|298.2|298.8|298.6|298.3|298.1|32496
1703753700000|2023-12-28 08:55:00|298.2|298.1|298.1|298|298.2|298.2|297.9|297.8|39300
1703754000000|2023-12-28 09:00:00|298|297.9|298.1|298|298.1|298|297.8|297.7|24493
1703754300000|2023-12-28 09:05:00|298.2|298.1|298.1|298|298.3|298.2|298|297.8|73550
1703754600000|2023-12-28 09:10:00|298|297.9|298.1|298|298.2|298|298|297.9|13331
1703754900000|2023-12-28 09:15:00|298|297.9|298.3|298.2|298.4|298.2|298|297.9|44681
1703755200000|2023-12-28 09:20:00|298.4|298.1|298.1|297.9|298.4|298.2|298|297.9|29503
1703755500000|2023-12-28 09:25:00|298.2|298|298.7|298.6|298.9|298.7|298.2|298|36078
1703755800000|2023-12-28 09:30:00|298.6|298.4|298.5|298.2|298.7|298.5|298.4|298.2|47212
1703756100000|2023-12-28 09:35:00|298.4||298.3||298.5||298.3||20040
1703756400000|2023-12-28 09:40:00|298.2|298.1|298.2|298|298.3|298.2|298.1|297.9|1011697
1703756700000|2023-12-28 09:45:00|298.1|298.1|298|297.8|298.2|298.1|297.9|297.8|41110
1703757000000|2023-12-28 09:50:00|297.9|297.7|298|297.8|298.1|297.9|297.9|297.7|18272
1703757300000|2023-12-28 09:55:00|297.9|297.7|297.9|297.7|298|297.7|297.8|297.7|13343
1703757600000|2023-12-28 10:00:00|298.1|297.8|298.1|297.9|298.1|297.9|298|297.8|16612
1703757900000|2023-12-28 10:05:00|298|298|298.5|298.4|298.7|298.5|298|297.9|19515
1703758200000|2023-12-28 10:10:00|298.4|298.3|298.4|298.2|298.4|298.3|298.4|298.2|17573
1703758500000|2023-12-28 10:15:00|298.3|298.3|298.3|298.1|298.3|298.3|298.3|298.1|19998
1703758800000|2023-12-28 10:20:00|298.1|298|298.2|298|298.2|298.1|298|297.9|9361
1703759100000|2023-12-28 10:25:00|298.3|298.1|298.2|298|298.3|298.2|298.1|298|14579
1703759400000|2023-12-28 10:30:00|298.1|298.1|298.2|298|298.2|298.1|298|297.9|27471
1703759700000|2023-12-28 10:35:00|298.1|298.1|298.1|297.9|298.3|298.1|298|297.8|18029
1703760000000|2023-12-28 10:40:00|298|298|298.1|298|298.2|298.1|298|297.9|67935
1703760300000|2023-12-28 10:45:00|298|297.9|298|297.9|298|297.9|298|297.8|14251
1703760600000|2023-12-28 10:50:00|297.9|297.8|298|297.8|298.1|297.9|297.9|297.8|22307
1703760900000|2023-12-28 10:55:00|297.9|297.9|298|297.9|298|297.9|297.9|297.8|11694
1703761200000|2023-12-28 11:00:00|298.2|298.1|298.4|298.3|298.5|298.3|298.2|298.1|10627
1703761500000|2023-12-28 11:05:00|298.3|298.2|298.1|298|298.3|298.2|298.1|298|46229
1703761800000|2023-12-28 11:10:00|298.3|297.9|298.4|298.2|298.4|298.2|298.3|297.9|16796
1703762100000|2023-12-28 11:15:00|298.3|298.1|298.4|298.3|298.4|298.3|298.2|298.1|8483
1703762400000|2023-12-28 11:20:00|298.3|298.2|298.5|298.3|298.7|298.5|298.3|298.2|11381
1703762700000|2023-12-28 11:25:00|298.4|298.2|298.3|298.1|298.5|298.2|298.2|298.1|19422
1703763000000|2023-12-28 11:30:00|298.2|298.2|298.1|297.9|298.2|298.2|298|297.9|21845
1703763300000|2023-12-28 11:35:00|298|297.8|298.1|298|298.1|298|297.9|297.8|41271
1703763600000|2023-12-28 11:40:00|298|297.9|298|297.9|298.2|298|298|297.8|28204
1703763900000|2023-12-28 11:45:00|298.1|298|298.1|298|298.1|298|298.1|298|6546
1703764200000|2023-12-28 11:50:00|298.2|298.1|298.1|298|298.2|298.1|298|297.9|23241
1703764500000|2023-12-28 11:55:00|298.3|298.1|298.3|298.1|298.4|298.2|298.1|298|16083
1703764800000|2023-12-28 12:00:00|298.5|298.2|298.4|298.2|298.5|298.3|298.3|298.2|46435
1703765100000|2023-12-28 12:05:00|298.6|298.3|298.5|298.4|298.6|298.5|298.5|298.3|29550
1703765400000|2023-12-28 12:10:00|298.4|298.3|298.4|298.3|298.4|298.3|298.4|298.3|10630
1703765700000|2023-12-28 12:15:00|298.6|298.5|298.6|298.4|298.6|298.5|298.5|298.4|11136
1703766000000|2023-12-28 12:20:00|298.5|298.5|298.4|298.3|298.6|298.5|298.4|298.3|9502
1703766300000|2023-12-28 12:25:00|298.3|298.2|298.4|298.3|298.4|298.3|298.3|298.2|11490
1703766600000|2023-12-28 12:30:00|298.3|298.2|298.4|298.3|298.5|298.3|298.3|298.2|16228
1703766900000|2023-12-28 12:35:00|298.3|298.2|298.3|298.1|298.3|298.2|298.3|298.1|7110
1703767200000|2023-12-28 12:40:00|298.2|298|298.2|298|298.3|298.1|298.1|298|15557
1703767500000|2023-12-28 12:45:00|298.1|298.1|298.2|298.1|298.2|298.1|298.1|298|7108
1703767800000|2023-12-28 12:50:00|298.4|298.2|298.5|298.4|298.5|298.4|298.4|298.2|18477
1703768100000|2023-12-28 12:55:00|298.7|298.5|298.7|298.6|298.8|298.6|298.7|298.5|14316
1703768400000|2023-12-28 13:00:00|298.6|298.5|298.6|298.4|298.7|298.5|298.5|298.4|23301
1703768700000|2023-12-28 13:05:00|298.5|298.3|298.3|298.2|298.5|298.3|298.3|298.2|9508
1703769000000|2023-12-28 13:10:00|298.4|298.1|298.3|298.2|298.4|298.2|298.3|298.1|6877
1703769300000|2023-12-28 13:15:00|298.4|298.3|298.8|298.7|299|298.9|298.3|298.2|24779
1703769600000|2023-12-28 13:20:00|298.7|298.6|298.7|298.6|299|298.8|298.7|298.6|20928
1703769900000|2023-12-28 13:25:00|298.8|298.5|298.8|298.7|298.8|298.7|298.6|298.5|30324
1703770200000|2023-12-28 13:30:00|298.7|298.6|298.6|298.5|298.8|298.7|298.5|298.4|23759
1703770500000|2023-12-28 13:35:00|298.7|298.6|298.6|298.5|298.7|298.6|298.6|298.5|22397
1703770800000|2023-12-28 13:40:00|298.5|298.4|298.7|298.6|298.8|298.7|298.5|298.4|29033
1703771100000|2023-12-28 13:45:00|298.6|298.5|298.6|298.5|298.7|298.5|298.5|298.4|12118
1703771400000|2023-12-28 13:50:00|298.7|298.4|298.6|298.5|298.7|298.5|298.5|298.4|45875
1703771700000|2023-12-28 13:55:00|298.7|298.4|298.5|298.4|298.7|298.5|298.5|298.3|11515
1703772000000|2023-12-28 14:00:00|298.6|298.5|298.7|298.6|298.7|298.6|298.6|298.5|10649
1703772300000|2023-12-28 14:05:00|298.8|298.7|299.1|299|299.1|299|298.8|298.7|32425
1703772600000|2023-12-28 14:10:00|299.3|299.1|299.1|299|299.3|299.1|299.1|299|12788
1703772900000|2023-12-28 14:15:00||298.9||299||299||298.9|8957
1703773200000|2023-12-28 14:20:00|299|298.9|299.1|299|299.2|299|299|298.9|19321
1703773500000|2023-12-28 14:25:00|299|298.9|299.2|299|299.2|299|298.7|298.6|42111
1703773800000|2023-12-28 14:30:00|299.3|299.1|299.4|299.2|299.5|299.4|299.3|299.1|44192
1703774100000|2023-12-28 14:35:00|299.3|299.3|299.5|299.3|299.5|299.3|299.2|299|27951
1703774400000|2023-12-28 14:40:00|299.6|299.4|299.2|299.1|299.6|299.5|299.2|299.1|29610
1703774700000|2023-12-28 14:45:00|299.4|299.2|299.7|299.5|299.9|299.7|299.4|299.2|43926
1703775000000|2023-12-28 14:50:00|299.8|299.6|299.6|299.4|299.8|299.7|299.6|299.4|36056
1703775300000|2023-12-28 14:55:00|299.8|299.6|299.5|299.3|299.8|299.6|299.4|299.3|25773
1703775600000|2023-12-28 15:00:00|299.3|299.2|299.2|299.1|299.4|299.3|299.2|299.1|28366
1703775900000|2023-12-28 15:05:00|299.3|299.2|299.6|299.5|299.7|299.5|299.3|299.2|34565
1703776200000|2023-12-28 15:10:00|299.5|299.4|299.6|299.5|299.8|299.6|299.5|299.4|47656
1703776500000|2023-12-28 15:15:00|299.7|299.6|299.6|299.5|299.8|299.7|299.6|299.5|19131
1703776800000|2023-12-28 15:20:00|299.7|299.6|299.4|299.3|299.7|299.6|299.4|299.2|35693
1703777100000|2023-12-28 15:25:00|299.3|299.2|299.3|299.2|299.3|299.2|299.3|299.2|11221
1703777400000|2023-12-28 15:30:00|299.4|299.3|299.5|299.4|299.6|299.4|299.4|299.3|32108
1703777700000|2023-12-28 15:35:00|299.4|299.3|299.5|299.4|299.5|299.4|299.2|299.1|41391
1703778000000|2023-12-28 15:40:00|299.4|299.3|299.4|299.3|299.4|299.3|299.3|299.1|21726
1703778300000|2023-12-28 15:45:00|299.3|299.2|299.1|299|299.3|299.3|299.1|299|31961
1703778600000|2023-12-28 15:50:00|299|298.9|299|298.9|299.2|299|299|298.9|65862
1703778900000|2023-12-28 15:55:00|298.9|298.8|298.9|298.8|299|298.9|298.9|298.8|21956
1703779200000|2023-12-28 16:00:00|299.1|298.9|298.9|298.7|299.1|299|298.9|298.7|19565
1703779500000|2023-12-28 16:05:00|299|298.8|298.9|298.8|299|298.9|298.8|298.7|43085
1703779800000|2023-12-28 16:10:00|298.8|298.7|298.7|298.5|298.9|298.8|298.7|298.5|38297
1703780100000|2023-12-28 16:15:00|298.6|298.6|298.6|298.5|298.8|298.7|298.5|298.4|37840
1703780400000|2023-12-28 16:20:00|298.7|298.4|298.5|298.4|298.8|298.7|298.5|298.4|104888
1703780700000|2023-12-28 16:25:00|298.6|298.5|298.6|298.4|298.9|298.7|298.5|298.4|118525
1703836800000|2023-12-29 08:00:00|297.9|297.2|297.4|297|297.9|297.3|296.9|296.5|48322
1703837100000|2023-12-29 08:05:00|297.5|297.1|298.1|297.8|298.3|298|297.4|297|20300
1703837400000|2023-12-29 08:10:00|298.2|297.7|298|297.8|298.4|298.2|297.9|297.7|49501
1703837700000|2023-12-29 08:15:00|298.1|297.7|297.8|297.6|298.2|297.9|297.8|297.6|27713
1703838000000|2023-12-29 08:20:00|297.7|297.5|298|297.6|298|297.9|297.7|297.5|9785
1703838300000|2023-12-29 08:25:00|297.9|297.7|297.9|297.7|298|297.7|297.3|297.2|18498
1703838600000|2023-12-29 08:30:00|298.2|297.9|298.2|297.9|298.3|298.1|297.9|297.8|17462
1703838900000|2023-12-29 08:35:00|298.3|298|297.9|297.7|298.3|298|297.9|297.7|9048
1703839200000|2023-12-29 08:40:00|297.8|297.8|297.9|297.6|297.9|297.8|297.7|297.5|33123
1703839500000|2023-12-29 08:45:00|298.1|297.7|298.1|298|298.2|298.1|298|297.7|4697
1703839800000|2023-12-29 08:50:00|298|297.8|298|297.8|298|297.8|298|297.8|6351
1703840100000|2023-12-29 08:55:00|297.9|297.9|298.2|297.9|298.3|298.1|297.8|297.6|40313
1703840400000|2023-12-29 09:00:00|298.1|298|298.3|298.1|298.5|298.3|298.1|298|24058
1703840700000|2023-12-29 09:05:00|298.4|298.2|298|297.9|298.4|298.2|297.9|297.6|13449
1703841000000|2023-12-29 09:10:00|297.9|297.7|297.7|297.5|297.9|297.8|297.7|297.5|23387
1703841300000|2023-12-29 09:15:00|297.5|297.3|297.6|297.4|297.6|297.4|297.5|297.3|28026
1703841600000|2023-12-29 09:20:00|297.7|297.5|297.7|297.5|297.7|297.5|297.6|297.4|15105
1703841900000|2023-12-29 09:25:00|297.6|297.3|297.5|297.3|297.6|297.3|297.4|297.3|17312
1703842200000|2023-12-29 09:30:00|297.6|297.4|297.9|297.7|297.9|297.7|297.6|297.4|18945
1703842500000|2023-12-29 09:35:00|297.8|297.5|297.6|297.5|297.9|297.6|297.6|297.5|12873
1703842800000|2023-12-29 09:40:00|297.4|297.3|297.3|297.1|297.4|297.3|297.2|297.1|25773
1703843100000|2023-12-29 09:45:00|297.2|297|297.5|297.2|297.5|297.3|297.2|297|25887
1703843400000|2023-12-29 09:50:00|297.4|297.3|297.5|297.3|297.5|297.3|297.4|297.2|38698
1703843700000|2023-12-29 09:55:00|297.4|297.2|297.4|297.2|297.4|297.2|297.2|297|15278
1703844000000|2023-12-29 10:00:00|297.3|297.1|297.1|297|297.4|297.1|297.1|296.9|30218
1703844300000|2023-12-29 10:05:00|297|296.9|297.1|297|297.2|297|297|296.9|20826
1703844600000|2023-12-29 10:10:00|297.2|296.9|297.4|297.2|297.4|297.2|296.9|296.7|22411
1703844900000|2023-12-29 10:15:00|297.3|297|297.1|296.9|297.3|297|297|296.9|29114
1703845200000|2023-12-29 10:20:00|297.2|297|297.8|297.6|297.9|297.7|297.1|297|15125
1703845500000|2023-12-29 10:25:00|297.6|297.5|297.7|297.5|297.7|297.5|297.6|297.5|13707
1703845800000|2023-12-29 10:30:00|297.6||297.6||297.7||297.6||14593
1703846100000|2023-12-29 10:35:00|297.7|297.6|297.9|297.8|298|297.8|297.7|297.6|17150
1703846400000|2023-12-29 10:40:00|298||297.9||298||297.9||7694
1703846700000|2023-12-29 10:45:00|298|297.9|298.2|298|298.2|298|298|297.9|226259
1703847000000|2023-12-29 10:50:00|298.1||298.2||298.2||298.1||7967
1703847300000|2023-12-29 10:55:00|298.1|298.1|298.2|298.1|298.2|298.1|298.1|298.1|54522
1703847600000|2023-12-29 11:00:00|298.3|298|298.7|298.5|298.7|298.5|298.3|298|15364
1703847900000|2023-12-29 11:05:00|298.6||298.6||298.6||298.6||38541
1703848200000|2023-12-29 11:10:00|298.7|298.6|298.9|298.8|298.9|298.8|298.7|298.6|15450
1703848500000|2023-12-29 11:15:00|298.8|298.7|298.9|298.7|298.9|298.7|298.8|298.6|12673
1703848800000|2023-12-29 11:20:00|298.8|298.8|298.8|298.6|298.9|298.8|298.8|298.6|19182
1703849100000|2023-12-29 11:25:00|299|298.8|299.4|299.2|299.5|299.3|299|298.8|28304
1703849400000|2023-12-29 11:30:00|299.3|299.3|299.8|299.7|299.8|299.7|299.3|299.2|39631
1703849700000|2023-12-29 11:35:00|299.9|299.8|300.1|299.9|300.1|299.9|299.8|299.6|29831
1703850000000|2023-12-29 11:40:00|300.2|300|299.9|299.7|300.2|300|299.8|299.6|48545
1703850300000|2023-12-29 11:45:00|299.8|299.6|299.8|299.6|299.9|299.7|299.6|299.4|34521
1703850600000|2023-12-29 11:50:00|299.7|299.7|300.3|300.1|300.3|300.1|299.7|299.7|29637
1703850900000|2023-12-29 11:55:00|300.2|300|300.1|300|300.2|300|300|299.9|41311
1703851200000|2023-12-29 12:00:00|300|299.9|300.2|300|300.2|300.1|300|299.9|28810
1703851500000|2023-12-29 12:05:00|300.1|299.9|299.9|299.7|300.2|300.1|299.7|299.5|21476
1703851800000|2023-12-29 12:10:00|299.9|299.6|300.4|300.1|300.5|300.2|299.9|299.6|3301
1703852100000|2023-12-29 12:15:00|300.5|300.2|300.2|299.9|300.6|300.3|300.1|299.8|4383
1703852400000|2023-12-29 12:20:00|300.3|300|299.9|299.6|300.3|300|299.8|299.6|6449
1703852700000|2023-12-29 12:25:00|300|299.7|300.1|299.8|300.3|299.9|299.4|299.1|7777
1704182400000|2024-01-02 08:00:00|299.5|299|301|300.8|301.9|301.4|299.5|299|165304
1704182700000|2024-01-02 08:05:00|301.3|301|302.5|302.2|302.6|302.2|300.5|300|82206
1704183000000|2024-01-02 08:10:00|302.7|302.4|303.4|303.1|303.7|303.4|302.4|302.2|49124
1704183300000|2024-01-02 08:15:00|303.3|303|304.3|304|304.5|304.2|303.1|302.9|83356
1704183600000|2024-01-02 08:20:00|304.2|304.1|304.3|304|304.3|304.1|303.7|303.5|50962
1704183900000|2024-01-02 08:25:00|304.2|304.1|305.3|305|305.4|305.2|304.2|304|62201
1704184200000|2024-01-02 08:30:00|305.2|304.8|304.8|304.6|305.3|305|304.6|304.4|94220
1704184500000|2024-01-02 08:35:00|304.9|304.7|304.4|304.1|305.1|305|304.2|304|75898
1704184800000|2024-01-02 08:40:00|304.3|304.2|304.3|304.2|304.4|304.3|304.2|304|45931
1704185100000|2024-01-02 08:45:00|304.2|304.1|304.5|304.4|304.5|304.4|303.8|303.7|116215
1704185400000|2024-01-02 08:50:00|304.7|304.5|304|303.7|304.7|304.5|303.9|303.6|78185
1704185700000|2024-01-02 08:55:00|303.9|303.8|304.9|304.8|304.9|304.8|303.9|303.7|29876
1704186000000|2024-01-02 09:00:00|304.6|304.7|304.7|304.5|305|304.9|304.3|304.2|47152
1704186300000|2024-01-02 09:05:00|304.6|304.4|304.7|304.5|305|304.7|304.6|304.4|40391
1704186600000|2024-01-02 09:10:00|304.6|304.4|304|303.8|304.6|304.5|303.9|303.7|87256
1704186900000|2024-01-02 09:15:00|303.9|303.7|303.4|303.2|303.9|303.7|303.4|303.1|67137
1704187200000|2024-01-02 09:20:00|303.3|303.3|303.5|303.3|303.6|303.4|303.3|303.1|92410
1704187500000|2024-01-02 09:25:00|303.6|303.4|303.7|303.5|303.7|303.5|303.4|303.3|39386
1704187800000|2024-01-02 09:30:00|303.6|303.4|303.3|303.1|303.6|303.4|303.3|303.1|44347
1704188100000|2024-01-02 09:35:00|303.2|303|303.3|303.1|303.4|303.3|303.1|303|79904
1704188400000|2024-01-02 09:40:00|303.4|303.2|303.5|303.3|303.8|303.6|303.4|303.2|122030
1704188700000|2024-01-02 09:45:00|303.4|303.4|303.9|303.7|303.9|303.8|303.4|303.3|1081939
1704189000000|2024-01-02 09:50:00|304|303.5|303.5|303.3|304|303.6|303.4|303.2|51218
1704189300000|2024-01-02 09:55:00|303.6|303.4|303.9|303.7|303.9|303.8|303.4|303.3|30541
1704189600000|2024-01-02 10:00:00|303.8|303.6|303.8|303.6|304.1|303.9|303.6|303.4|42110
1704189900000|2024-01-02 10:05:00|303.7|303.5|303.6|303.4|303.8|303.6|303.6|303.3|15343
1704190200000|2024-01-02 10:10:00|303.7|303.6|303.6|303.4|303.7|303.6|303.6|303.3|17013
1704190500000|2024-01-02 10:15:00|303.7|303.6|303.6|303.4|303.8|303.6|303.5|303.4|37572
1704190800000|2024-01-02 10:20:00|303.5|303.2|303.2|303|303.6|303.3|303.2|303|95004
1704191100000|2024-01-02 10:25:00|303.1|302.8|302.4|302.2|303.1|302.8|302.3|302.1|50996
1704191400000|2024-01-02 10:30:00|302.2|302.1|302.2|302|302.3|302.1|301.9|301.8|45901
1704191700000|2024-01-02 10:35:00|302.1|301.9|301.9|301.7|302.2|302|301.7|301.6|13026
1704192000000|2024-01-02 10:40:00|302|301.8|301.9|301.7|302|301.9|301.8|301.6|26065
1704192300000|2024-01-02 10:45:00|301.8|301.6|301.8|301.7|302|301.9|301.7|301.6|20945
1704192600000|2024-01-02 10:50:00|301.9|301.8|301.8|301.7|302|301.9|301.8|301.6|45679
1704192900000|2024-01-02 10:55:00|301.9|301.8|301.7|301.5|301.9|301.8|301.7|301.5|27874
1704193200000|2024-01-02 11:00:00|301.8|301.7|301.6|301.5|301.9|301.8|301.5|301.3|32080
1704193500000|2024-01-02 11:05:00|301.7|301.6|301.8|301.6|301.8|301.7|301.6|301.5|13441
1704193800000|2024-01-02 11:10:00|301.7|301.7|301.5|301.4|301.7|301.7|301.5|301.4|23893
1704194100000|2024-01-02 11:15:00|301.6|301.3|301.3|301.1|301.6|301.4|301.3|301|26633
1704194400000|2024-01-02 11:20:00|301.4|301.2|300.8|300.6|301.4|301.2|300.8|300.6|50011
1704194700000|2024-01-02 11:25:00|300.7|300.7|300.7|300.5|301|300.8|300.6|300.5|23414
1704195000000|2024-01-02 11:30:00|300.6|300.3|300.1|300|300.6|300.4|300.1|300|35904
1704195300000|2024-01-02 11:35:00|300.3|300.2|300.1|299.8|300.3|300.2|299.9|299.7|31355
1704195600000|2024-01-02 11:40:00|300|299.9|299.8|299.6|300.1|299.9|299.8|299.6|21369
1704195900000|2024-01-02 11:45:00|299.7|299.5|300|299.7|300|299.8|299.6|299.5|68264
1704196200000|2024-01-02 11:50:00|299.9|299.8|299.8|299.7|300|299.9|299.8|299.7|54919
1704196500000|2024-01-02 11:55:00|300|299.8|300.2|300|300.3|300.2|299.9|299.7|80076
1704196800000|2024-01-02 12:00:00|300.1|300.1|300.3|300.2|300.3|300.2|300|299.8|58897
1704197100000|2024-01-02 12:05:00|300.4|300.3|300.2|300|300.4|300.3|300.1|299.9|70752
1704197400000|2024-01-02 12:10:00|300.1|299.8|300.1|299.9|300.2|299.9|299.8|299.6|37369
1704197700000|2024-01-02 12:15:00|300|299.8|299.8|299.6|300|299.9|299.7|299.6|12440
1704198000000|2024-01-02 12:20:00|299.7|299.5|299.7|299.5|299.8|299.6|299.6|299.5|7553083
1704198300000|2024-01-02 12:25:00|299.6|299.3|299.5|299.2|299.7|299.5|299.4|299.2|31024
1704198600000|2024-01-02 12:30:00|299.4|299.1|299.3|299.2|299.4|299.2|299.2|299|20451
1704198900000|2024-01-02 12:35:00|299.2|299.1|298.7|298.5|299.2|299.1|298.7|298.5|47917
1704199200000|2024-01-02 12:40:00|298.6|298.4|298.7|298.5|298.9|298.8|298.5|298.4|22590
1704199500000|2024-01-02 12:45:00|298.6|298.4|298.8|298.6|298.9|298.7|298.6|298.3|21106
1704199800000|2024-01-02 12:50:00|298.7|298.5|298.5|298.4|298.8|298.5|298.5|298.3|14407
1704200100000|2024-01-02 12:55:00|298.4|298.3|298.5|298.2|298.6|298.4|298.3|298.2|29124
1704200400000|2024-01-02 13:00:00|298.4|298.3|298.6|298.5|298.6|298.5|298.3|298.2|16765
1704200700000|2024-01-02 13:05:00|298.5|298.4|298.4|298.3|298.6|298.5|298.2|298.1|31782
1704201000000|2024-01-02 13:10:00|298.3|298.2|298.1|297.9|298.3|298.2|298|297.8|41861
1704201300000|2024-01-02 13:15:00|298|297.8|298.6|298.4|298.6|298.4|297.9|297.7|158456
1704201600000|2024-01-02 13:20:00|298.7|298.5|299.1|299|299.2|299|298.7|298.5|72801
1704201900000|2024-01-02 13:25:00|299.3|299.1|299.3|299.1|299.4|299.3|299.2|299.1|33560
1704202200000|2024-01-02 13:30:00|299.2|299|299.4|299.3|299.5|299.4|299|298.9|33487
1704202500000|2024-01-02 13:35:00|299.5|299.1|299.2|299|299.5|299.1|298.9|298.7|46225
1704202800000|2024-01-02 13:40:00|299.3|299.1|299.4|299.2|299.5|299.2|299.2|299.1|111583
1704203100000|2024-01-02 13:45:00|299.5|299.4|299.5|299.3|299.5|299.4|299.4|299.3|20214
1704203400000|2024-01-02 13:50:00|299.4|299.2|299.4|299.2|299.5|299.4|299.4|299.2|4595
1704203700000|2024-01-02 13:55:00|299.5|299.3|299.2|299|299.5|299.3|299|298.9|36782
1704204000000|2024-01-02 14:00:00|299|299.1|298.9|298.7|299.3|299.1|298.9|298.7|36084
1704204300000|2024-01-02 14:05:00|298.8|298.8|299|298.8|299|298.9|298.8|298.8|23096
1704204600000|2024-01-02 14:10:00|298.9|298.7|299.2|299|299.2|299|298.9|298.7|17480
1704204900000|2024-01-02 14:15:00|299.4|299.1|299.7|299.5|299.7|299.6|299.2|299.1|38491
1704205200000|2024-01-02 14:20:00|299.6|299.6|299.5|299.3|299.8|299.6|299.5|299.3|9760
1704205500000|2024-01-02 14:25:00|299.4|299.2|299|298.8|299.4|299.3|299|298.8|39752
1704205800000|2024-01-02 14:30:00|299.1|298.9|298.9|298.7|299.3|299.2|298.5|298.4|56066
1704206100000|2024-01-02 14:35:00|299|298.9|298.9|298.7|299.4|299.2|298.8|298.5|71695
1704206400000|2024-01-02 14:40:00|299|298.8|299|298.8|299.2|299|298.8|298.6|54221
1704206700000|2024-01-02 14:45:00|298.9|298.7|298.6|298.4|298.9|298.7|298.4|298.2|90311
1704207000000|2024-01-02 14:50:00|298.7|298.5|298.9|298.7|299.4|299.2|298.5|298.3|116056
1704207300000|2024-01-02 14:55:00|298.8|298.6|299.7|299.6|299.9|299.7|298.8|298.6|94673
1704207600000|2024-01-02 15:00:00|299.6|299.5|299.6|299.4|299.7|299.5|299.4|299.2|57569
1704207900000|2024-01-02 15:05:00|299.7|299.5|299.8|299.7|299.9|299.7|299.6|299.4|23884
1704208200000|2024-01-02 15:10:00|299.7|299.6|299.5|299.3|299.8|299.6|299.4|299.2|28275
1704208500000|2024-01-02 15:15:00|299.4|299.4|299.1|298.9|299.5|299.4|299.1|298.9|65220
1704208800000|2024-01-02 15:20:00|299|298.7|299.2|299|299.3|299.1|298.8|298.6|109133
1704209100000|2024-01-02 15:25:00|299|298.8|299.1|298.9|299.2|299|298.7|298.5|77393
1704209400000|2024-01-02 15:30:00|299|298.7|299.1|298.9|299.2|299|298.8|298.6|32268
1704209700000|2024-01-02 15:35:00|299|299|299|298.9|299.4|299.2|298.9|298.7|32822
1704210000000|2024-01-02 15:40:00|299.1|299|298.9|298.8|299.2|299.1|298.9|298.8|43472
1704210300000|2024-01-02 15:45:00|299|298.9|299|298.9|299.2|299.1|299|298.8|37877
1704210600000|2024-01-02 15:50:00|298.9|298.8|298.6|298.5|298.9|298.8|298.6|298.5|17831
1704210900000|2024-01-02 15:55:00|298.5|298.4|298.5|298.3|298.6|298.5|298.3|298.2|46572
1704211200000|2024-01-02 16:00:00|298.4|298.2|298.4|298.3|298.5|298.4|298.3|298.2|27205
1704211500000|2024-01-02 16:05:00|298.3|298.2|298.4|298.3|298.5|298.3|298.2|298|34360
1704211800000|2024-01-02 16:10:00|298.5|298.2|297.9|297.8|298.5|298.2|297.9|297.8|21678
1704212100000|2024-01-02 16:15:00|298|297.9|298|297.9|298.2|298.1|297.9|297.8|83596
1704212400000|2024-01-02 16:20:00|297.9|297.7|297.7|297.6|298|297.9|297.6|297.4|68574
1704212700000|2024-01-02 16:25:00|297.6|297.5|297.7|297.5|297.7|297.5|297.3|297.2|1529800
1704268800000|2024-01-03 08:00:00|296.9|296.2|297|296.7|297|296.7|295.8|295.3|264005
1704269100000|2024-01-03 08:05:00|296.7|296.5|297.2|297|297.5|297.4|296.7|296.5|60141
1704269400000|2024-01-03 08:10:00|297.1|297.1|297.9|297.6|298|297.8|297.1|296.9|27091
1704269700000|2024-01-03 08:15:00|298|297.7|298.5|298.2|298.5|298.2|297.8|297.6|16834
1704270000000|2024-01-03 08:20:00|298.4|298.3|297.6|297.4|298.5|298.3|297.6|297.3|16545
1704270300000|2024-01-03 08:25:00|297.7|297.5|297.2|296.9|297.7|297.5|297|296.8|14316
1704270600000|2024-01-03 08:30:00|297.1|297|298|297.7|298.1|297.8|297.1|296.9|35073
1704270900000|2024-01-03 08:35:00|297.9|297.5|298.6|298.4|298.6|298.4|297.7|297.5|27748
1704271200000|2024-01-03 08:40:00|298.5|298.5|298.2|298|299.1|298.9|298.2|298|56493
1704271500000|2024-01-03 08:45:00|298.3|298.1|297.7|297.4|298.3|298.1|297.7|297.4|15255
1704271800000|2024-01-03 08:50:00|297.8|297.5|297.5|297.3|297.8|297.5|297.5|297.3|5751
1704272100000|2024-01-03 08:55:00|297.3|297.1|297.7|297.5|297.8|297.6|296.9|296.7|39382
1704272400000|2024-01-03 09:00:00|297.8|297.4|297.4|297.2|297.8|297.6|297.4|297.2|22489
1704272700000|2024-01-03 09:05:00|297.3|297.1|296.8|296.7|297.5|297.4|296.8|296.7|22784
1704273000000|2024-01-03 09:10:00|296.7|296.6|296.6|296.3|296.9|296.8|296.3|296.2|56404
1704273300000|2024-01-03 09:15:00|296.5|296.4|296.7|296.5|296.9|296.8|296.4|296.3|19400
1704273600000|2024-01-03 09:20:00|296.6|296.6|297.3|297|297.3|297|296.6|296.6|44552
1704273900000|2024-01-03 09:25:00|297.2|297.1|296.9|296.7|297.3|297.1|296.9|296.7|29663
1704274200000|2024-01-03 09:30:00|297.2|296.8|297.3|297.1|297.3|297.1|297|296.7|11115
1704274500000|2024-01-03 09:35:00|297.2|297|297.3|297.1|297.3|297.1|297|296.8|23572
1704274800000|2024-01-03 09:40:00|297.2|297|296.7|296.5|297.2|297|296.7|296.5|64243
1704275100000|2024-01-03 09:45:00|296.8|296.6|296.4|296.2|296.8|296.6|296.3|296.2|15497
1704275400000|2024-01-03 09:50:00|296.3|296.3|296.4|296.2|296.6|296.5|296.3|296.1|29988
1704275700000|2024-01-03 09:55:00|296.6|296.3|296.5|296.4|296.6|296.4|296.4|296.2|40967
1704276000000|2024-01-03 10:00:00|296.4|296.3|296.3|296.1|296.5|296.4|296.2|296.1|25716
1704276300000|2024-01-03 10:05:00|296.4|296.3|295.9|295.8|296.4|296.3|295.9|295.8|35324
1704276600000|2024-01-03 10:10:00|296.2|296|296.2|296.1|296.4|296.2|296.1|296|25527
1704276900000|2024-01-03 10:15:00|296.3|296|296.1|295.9|296.3|296.1|296.1|295.9|18947
1704277200000|2024-01-03 10:20:00|296.3|296.1|296|295.9|296.3|296.1|296|295.8|20051
1704277500000|2024-01-03 10:25:00|295.9|295.8|295.2|295|296|295.8|295.1|295|64000
1704277800000|2024-01-03 10:30:00|295.1|295.1|295.5|295.4|295.5|295.4|295.1|295|131591
1704278100000|2024-01-03 10:35:00|295.4|295.3|295.3|295.1|295.7|295.5|295.1|295|154426
1704278400000|2024-01-03 10:40:00|295.4|295.2|295.5|295.3|295.7|295.5|295.3|295.2|6381
1704278700000|2024-01-03 10:45:00|295.4|295.4|295.6|295.3|295.7|295.6|295.4|295.3|119014
1704279000000|2024-01-03 10:50:00|295.5|295.4|295.5|295.4|295.6|295.5|295.4|295.3|14694
1704279300000|2024-01-03 10:55:00|295.6|295.3|294.9|294.8|295.6|295.4|294.9|294.7|39467
1704279600000|2024-01-03 11:00:00|295|294.9|295.1|294.9|295.2|295|294.9|294.8|57845
1704279900000|2024-01-03 11:05:00|295.2|295|295.2|295|295.4|295.2|295.1|295|17200
1704280200000|2024-01-03 11:10:00|295.3|294.9|295|294.8|295.3|294.9|294.9|294.7|135242
1704280500000|2024-01-03 11:15:00|294.9|294.6|294.8|294.6|295|294.8|294.7|294.6|32765
1704280800000|2024-01-03 11:20:00|294.9|294.7|294.7|294.5|294.9|294.7|294.5|294.4|11559
1704281100000|2024-01-03 11:25:00|294.6|294.4|294.2|294.1|294.7|294.4|294.2|294.1|33507
1704281400000|2024-01-03 11:30:00|294.1|294|293.8|293.6|294.2|294|293.7|293.5|84964
1704281700000|2024-01-03 11:35:00|293.7|293.7|293.6|293.5|293.7|293.7|293.5|293.3|25262
1704282000000|2024-01-03 11:40:00|293.7|293.6|293.5|293.4|293.7|293.6|293.3|293.2|25039
1704282300000|2024-01-03 11:45:00|293.6|293.5|294|293.9|294.2|294|293.6|293.5|72308
1704282600000|2024-01-03 11:50:00|293.9|293.8|294.2|294|294.4|294.3|293.9|293.8|48380
1704282900000|2024-01-03 11:55:00|294.3|294.1|294.3|294.2|294.5|294.3|294.1|294|23732
1704283200000|2024-01-03 12:00:00|294.4|294.3|294.4|294.3|294.6|294.5|294.2|294.1|21895
1704283500000|2024-01-03 12:05:00|294.5|294.2|294.3|294.1|294.5|294.2|294|293.9|15240
1704283800000|2024-01-03 12:10:00|294.2|294|293.9|293.7|294.3|294.1|293.8|293.6|27773
1704284100000|2024-01-03 12:15:00|294.2|293.8|294|293.8|294.2|294|293.9|293.7|34380
1704284400000|2024-01-03 12:20:00|293.9|293.7|293.4|293.2|293.9|293.7|293.4|293.2|32436
1704284700000|2024-01-03 12:25:00|293.3|293.1|293.6|293.4|293.6|293.4|293.2|293|6478121
1704285000000|2024-01-03 12:30:00|293.4|293.3|293.8|293.6|293.9|293.8|293.4|293.3|32028
1704285300000|2024-01-03 12:35:00|293.7|293.7|293.7|293.5|293.9|293.7|293.5|293.3|11350007
1704285600000|2024-01-03 12:40:00|293.6|293.4|293.6|293.5|293.7|293.6|293.5|293.4|43742
1704285900000|2024-01-03 12:45:00|293.5|293.4|293.9|293.8|294|293.8|293.4|293.2|14367
1704286200000|2024-01-03 12:50:00|294|293.9|294.4|294.2|294.6|294.4|294|293.9|61124
1704286500000|2024-01-03 12:55:00|294.3|294.1|294.3|294.1|294.4|294.2|294|293.8|25711
1704286800000|2024-01-03 13:00:00|294.2|294|294.4|294.2|294.4|294.2|294.2|294|16269
1704287100000|2024-01-03 13:05:00|294.3|294.1|294.4|294.3|294.4|294.3|294.2|294|31860
1704287400000|2024-01-03 13:10:00|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294|8206
1704287700000|2024-01-03 13:15:00|294.5|294.4|294.6|294.5|294.9|294.8|294.5|294.4|52870
1704288000000|2024-01-03 13:20:00|294.8|294.4|294.9|294.7|295|294.9|294.8|294.4|10361
1704288300000|2024-01-03 13:25:00|295|294.8|295.7|295.5|295.7|295.5|295|294.7|34820
1704288600000|2024-01-03 13:30:00|295.5|295.4|295.6|295.4|295.7|295.6|295.5|295.3|22509
1704288900000|2024-01-03 13:35:00|295.7|295.5|295.5|295.3|295.8|295.6|295.5|295.3|31518
1704289200000|2024-01-03 13:40:00|295.6|295.4|295.5|295.3|295.6|295.5|295.5|295.3|21628
1704289500000|2024-01-03 13:45:00|295.3|295.4|295.3|295.1|295.3|295.4|295.1|295|11235
1704289800000|2024-01-03 13:50:00|295.2|295.2|295.1|294.9|295.3|295.2|295.1|294.9|18783
1704290100000|2024-01-03 13:55:00|295|294.7|294.7|294.5|295.1|294.7|294.5|294.4|22044
1704290400000|2024-01-03 14:00:00|294.6|294.6|294.7|294.5|294.9|294.7|294.5|294.3|22547
1704290700000|2024-01-03 14:05:00|294.6|294.6|294.5|294.3|294.6|294.6|294.4|294.2|11362
1704291000000|2024-01-03 14:10:00|294.4|294.5|294.5|294.3|294.7|294.6|294.4|294.2|26768
1704291300000|2024-01-03 14:15:00|294.6|294.5|294.5|294.4|294.7|294.6|294.4|294.2|28030
1704291600000|2024-01-03 14:20:00|294.4|294.3|294.5|294.4|294.6|294.5|294.2|294.1|25433
1704291900000|2024-01-03 14:25:00|294.6|294.5|294.7|294.5|294.9|294.8|294.6|294.5|17176
1704292200000|2024-01-03 14:30:00|294.8|294.6|294.9|294.7|295.2|294.9|294.4|294.2|52522
1704292500000|2024-01-03 14:35:00|295|294.8|295.1|295|295.3|295.2|295|294.8|22600
1704292800000|2024-01-03 14:40:00|295.2|295.1|295.6|295.4|295.8|295.6|295.2|295.1|79432
1704293100000|2024-01-03 14:45:00|295.4|295.3|295.7|295.5|295.7|295.5|295.3|295.2|23263
1704293400000|2024-01-03 14:50:00|295.6|295.4|295.7|295.6|296|295.9|295.6|295.4|24014
1704293700000|2024-01-03 14:55:00|295.6|295.4|295.2|294.9|295.6|295.5|294.9|294.6|10802
1704294000000|2024-01-03 15:00:00|295.1|295|295|294.8|295.6|295.3|294.7|294.4|37312
1704294300000|2024-01-03 15:05:00|295.1|294.9|295.3|295.2|295.5|295.4|295.1|294.9|30342
1704294600000|2024-01-03 15:10:00|295.5|295.4|295|294.9|295.5|295.4|294.6|294.5|53323
1704294900000|2024-01-03 15:15:00|295.1|295|295|294.9|295.1|295|294.8|294.6|62732
1704295200000|2024-01-03 15:20:00|294.9|294.8|295.1|294.9|295.1|294.9|294.6|294.4|46145
1704295500000|2024-01-03 15:25:00|295.2|295.1|295.2|295.1|295.4|295.3|294.9|294.7|21869
1704295800000|2024-01-03 15:30:00|295.3|295.2|294.9|294.8|295.3|295.2|294.7|294.5|28660
1704296100000|2024-01-03 15:35:00|295|294.7|294.7|294.6|295.3|295.1|294.7|294.6|37772
1704296400000|2024-01-03 15:40:00|294.6|294.5|295.2|295.1|295.3|295.1|294.6|294.5|94676
1704296700000|2024-01-03 15:45:00|295.1|295|294.8|294.6|295.2|295.1|294.8|294.6|42733
1704297000000|2024-01-03 15:50:00|294.7|294.5|294.8|294.7|295.2|295|294.7|294.5|25902
1704297300000|2024-01-03 15:55:00|294.9|294.8|295.1|294.9|295.1|295|294.8|294.7|49564
1704297600000|2024-01-03 16:00:00|295.2|295.1|295.1|295|295.2|295.1|294.9|294.8|45288
1704297900000|2024-01-03 16:05:00|295.2|295.1|295.3|295.2|295.5|295.4|295.1|295|35476
1704298200000|2024-01-03 16:10:00|295.2|295.1|295.1|294.9|295.3|295.1|295|294.9|39143
1704298500000|2024-01-03 16:15:00|295.2|295|294.8|294.7|295.2|295.1|294.8|294.6|41087
1704298800000|2024-01-03 16:20:00|294.9|294.8|295.6|295.4|295.6|295.4|294.8|294.7|56488
1704299100000|2024-01-03 16:25:00|295.5|295.5|295.7|295.4|295.8|295.6|295.4|295.2|66913
1704355200000|2024-01-04 08:00:00|294.9|294.4|297|296.7|297.5|297.2|294.9|294.4|84855
1704355500000|2024-01-04 08:05:00|297.3|296.9|296.9|296.7|298.1|297.8|296.9|296.7|98926
1704355800000|2024-01-04 08:10:00|297.1|296.9|296.9|296.7|297.4|297|296.2|295.9|74739
1704356100000|2024-01-04 08:15:00|297.2|297|297.3|297.1|297.5|297.2|296.9|296.7|43848
1704356400000|2024-01-04 08:20:00|297.7|297.4|297.8|297.6|298.1|297.9|297.4|297.2|31591
1704356700000|2024-01-04 08:25:00|298|297.8|297.7|297.4|298.3|298|297.6|297.4|78039
1704357000000|2024-01-04 08:30:00|297.6|297.5|297.2|297|297.6|297.5|296.9|296.8|61725
1704357300000|2024-01-04 08:35:00|297|296.8|297.6|297.4|297.6|297.5|297|296.8|27787
1704357600000|2024-01-04 08:40:00|297.4|297.3|296.7|296.5|297.4|297.3|296.6|296.4|27631
1704357900000|2024-01-04 08:45:00|296.6|296.3|296.5|296.3|296.9|296.6|296.3|296|40087
1704358200000|2024-01-04 08:50:00|296.4|296.2|296.7|296.5|297.1|296.9|296.3|296.2|30926
1704358500000|2024-01-04 08:55:00|296.6|296.3|295.8|295.7|296.6|296.4|295.8|295.7|32206
1704358800000|2024-01-04 09:00:00|296|295.8|295.4|295.2|296.1|295.8|295.3|295.1|29961
1704359100000|2024-01-04 09:05:00|295.5|295.3|295.5|295.3|295.7|295.6|295.4|295.2|35601
1704359400000|2024-01-04 09:10:00|295.7|295.5|295.5|295.4|295.8|295.5|295.5|295.4|33779
1704359700000|2024-01-04 09:15:00|295.6|295.5|296.4|296.1|296.4|296.2|295.6|295.4|29358
1704360000000|2024-01-04 09:20:00|296.3|296.2|296.8|296.7|296.8|296.7|296.3|296.1|24079
1704360300000|2024-01-04 09:25:00|296.7|296.6|297.1|296.9|297.1|297|296.6|296.5|22400
1704360600000|2024-01-04 09:30:00|297|296.8|296.9|296.8|297.1|296.8|296.8|296.6|36173
1704360900000|2024-01-04 09:35:00|296.8|296.7|296.8|296.6|296.9|296.8|296.6|296.5|29573
1704361200000|2024-01-04 09:40:00|296.7|296.5|296.9|296.7|297.1|296.8|296.7|296.5|52209
1704361500000|2024-01-04 09:45:00|297|296.9|296.8|296.7|297|296.9|296.6|296.5|47216
1704361800000|2024-01-04 09:50:00|296.9|296.6|297.2|297|297.2|297.1|296.9|296.6|16703
1704362100000|2024-01-04 09:55:00|297.1|297.2|297.4|297.3|297.4|297.3|297.1|297|36617
1704362400000|2024-01-04 10:00:00|297.3|297.2|297.2|297.1|297.4|297.2|297.2|297|19376
1704362700000|2024-01-04 10:05:00|297.3|297.2|297.1|296.9|297.3|297.2|297|296.9|18010
1704363000000|2024-01-04 10:10:00|297.2|297|297.2|297.1|297.2|297.1|297.1|296.9|24431
1704363300000|2024-01-04 10:15:00|297.3|297.2|297.7|297.5|297.8|297.5|297.3|297.2|19870
1704363600000|2024-01-04 10:20:00|297.8|297.6|297.9|297.7|298|297.8|297.7|297.6|7439
1704363900000|2024-01-04 10:25:00|298|297.8|297.9|297.8|298|297.8|297.9|297.8|21176
1704364200000|2024-01-04 10:30:00|298|297.9|298.3|298.1|298.3|298.1|297.9|297.8|16719
1704364500000|2024-01-04 10:35:00|298.2|298.2|298.4|298.2|298.4|298.3|298.1|298|43925
1704364800000|2024-01-04 10:40:00|298.5|298.3|298.3|298.1|298.5|298.4|298.1|298|22526
1704365100000|2024-01-04 10:45:00|298.2|298.2|298.4|298.2|298.4|298.2|298.2|298.1|28310
1704365400000|2024-01-04 10:50:00|298.3|298|298|297.8|298.3|298.1|297.9|297.8|41863
1704365700000|2024-01-04 10:55:00|298.1|297.9|298.9|298.7|298.9|298.8|298.1|297.9|41644
1704366000000|2024-01-04 11:00:00|299|298.8|298.9|298.7|299.1|298.9|298.8|298.7|31607
1704366300000|2024-01-04 11:05:00|298.7|298.6|299|298.8|299|298.9|298.7|298.6|31066
1704366600000|2024-01-04 11:10:00|299.1|298.9|299|298.9|299.1|299|299|298.8|32563
1704366900000|2024-01-04 11:15:00|299.1|299|299.2|299|299.4|299.1|299.1|299|31942
1704367200000|2024-01-04 11:20:00|299.3|299.1|299.1|299|299.3|299.1|299.1|298.9|52529
1704367500000|2024-01-04 11:25:00|299|298.9|299|298.9|299.2|299.1|299|298.9|50582
1704367800000|2024-01-04 11:30:00|298.8|298.7|298.2|298|298.8|298.7|298.1|297.9|38963
1704368100000|2024-01-04 11:35:00|298.1|297.9|297.3|297.1|298.1|297.9|297.3|297.1|38618
1704368400000|2024-01-04 11:40:00|297.4|297|297.2|297.1|297.4|297.2|296.9|296.8|57642
1704368700000|2024-01-04 11:45:00|297.1|296.9|297.2|297.1|297.2|297.1|296.9|296.8|25172
1704369000000|2024-01-04 11:50:00|297.1|297|297.3|297.2|297.4|297.3|297|296.9|37913
1704369300000|2024-01-04 11:55:00|297.4|297.3|297.5|297.3|297.7|297.5|297.3|297.2|40553
1704369600000|2024-01-04 12:00:00|297.4|297.2|296.4|296.3|297.4|297.2|296.4|296.3|20306
1704369900000|2024-01-04 12:05:00|296.3|296.2|296.6|296.5|296.7|296.6|296.3|296.2|27304
1704370200000|2024-01-04 12:10:00|||||||||1751
1704370500000|2024-01-04 12:15:00|296.7|296.6|297.1|296.9|297.1|297|296.6|296.5|10360
1704370800000|2024-01-04 12:20:00|297.2|297|297.6|297.4|297.6|297.4|297|296.9|26793
1704371100000|2024-01-04 12:25:00|297.5|297.3|297.7|297.6|297.9|297.7|297.4|297.3|16710
1704371400000|2024-01-04 12:30:00|297.8|297.7|298|297.8|298|297.9|297.7|297.5|32475
1704371700000|2024-01-04 12:35:00|297.9|297.9|297.9|297.8|298.2|298.1|297.8|297.7|34899
1704372000000|2024-01-04 12:40:00|298|297.9|298|297.8|298|297.9|297.8|297.7|39277
1704372300000|2024-01-04 12:45:00|297.9|297.7|297.6|297.5|298|297.8|297.6|297.5|13614
1704372600000|2024-01-04 12:50:00|297.7|297.4|297.7|297.6|297.7|297.6|297.6|297.4|14598
1704372900000|2024-01-04 12:55:00|297.8|297.7|297.8|297.6|297.8|297.7|297.7|297.6|20433
1704373200000|2024-01-04 13:00:00|297.7|297.5|297.5|297.3|297.7|297.5|297.4|297.2|23694
1704373500000|2024-01-04 13:05:00|297.4|297.4|297.5|297.3|297.5|297.4|297.3|297.2|24721
1704373800000|2024-01-04 13:10:00|297.4|297.2|297.5|297.3|297.5|297.4|297.4|297.2|15446
1704374100000|2024-01-04 13:15:00|297.4|297.1|297.1|296.9|297.5|297.1|297|296.9|62673
1704374400000|2024-01-04 13:20:00|297|296.7|297.2|297.1|297.2|297.1|296.9|296.7|24343
1704374700000|2024-01-04 13:25:00|297.1|296.9|296.3|296.1|297.1|296.9|296.3|296.1|21829
1704375000000|2024-01-04 13:30:00|296.4|296.2|295.4|295.2|296.4|296.2|295.3|295.1|267990
1704375300000|2024-01-04 13:35:00|295.2|295.1|294.8|294.7|295.7|295.5|294.8|294.6|47294
1704375600000|2024-01-04 13:40:00|294.7|294.6|294.2|294|294.7|294.6|294.2|294|26289
1704375900000|2024-01-04 13:45:00|294.1|293.9|294.5|294.4|294.8|294.6|294.1|293.9|28211
1704376200000|2024-01-04 13:50:00|294.8|294.6|295.1|294.9|295.1|295|294.6|294.4|32633
1704376500000|2024-01-04 13:55:00|295.2|295|295|294.9|295.4|295.2|295|294.9|15292
1704376800000|2024-01-04 14:00:00|295.1|295|295.5|295.3|295.6|295.5|295.1|295|144178
1704377100000|2024-01-04 14:05:00|295.6|295.5|295.6|295.4|295.7|295.6|295.5|295.3|34376
1704377400000|2024-01-04 14:10:00|295.7|295.5|295.7|295.6|295.7|295.6|295.7|295.4|24939
1704377700000|2024-01-04 14:15:00|295.6|295.5|295.9|295.8|295.9|295.8|295.6|295.5|24624
1704378000000|2024-01-04 14:20:00|295.7|295.6|296.3|296.2|296.3|296.2|295.6|295.5|30657
1704378300000|2024-01-04 14:25:00|296.2|296.1|296.3|296.2|296.4|296.2|295.9|295.8|54571
1704378600000|2024-01-04 14:30:00|296.2|296.1|296.7|296.6|296.9|296.8|296.1|296|25225
1704378900000|2024-01-04 14:35:00|296.8|296.5|296.8|296.6|296.9|296.8|296.7|296.5|15707
1704379200000|2024-01-04 14:40:00|296.9|296.7|297.3|297.1|297.4|297.2|296.6|296.5|26940
1704379500000|2024-01-04 14:45:00|297.2|297.2|296.6|296.5|297.3|297.2|296.5|296.4|19324
1704379800000|2024-01-04 14:50:00|296.7|296.6|296.8|296.6|297|296.8|296.7|296.5|22074
1704380100000|2024-01-04 14:55:00|296.7|296.7|296.4|296.2|296.7|296.7|296.1|296|42066
1704380400000|2024-01-04 15:00:00|296.5|296.3|296.7|296.6|296.7|296.6|296.2|296.1|20581
1704380700000|2024-01-04 15:05:00|296.8|296.7|296.8|296.7|296.9|296.8|296.7|296.6|18064
1704381000000|2024-01-04 15:10:00|296.9|296.6|296.6|296.5|296.9|296.8|296.5|296.4|35001
1704381300000|2024-01-04 15:15:00|296.5|296.4|296.8|296.7|296.9|296.8|296.5|296.4|17221
1704381600000|2024-01-04 15:20:00|296.7|296.6|296.5|296.4|296.7|296.6|296.5|296.4|35724
1704381900000|2024-01-04 15:25:00|296.6|296.5|296.4|296.2|296.7|296.6|296.3|296.2|38978
1704382200000|2024-01-04 15:30:00|296.3|296.3|296.1|296|296.5|296.3|296.1|296|41627
1704382500000|2024-01-04 15:35:00|296.2|296.1|296.8|296.7|296.8|296.7|296.2|296.1|37281
1704382800000|2024-01-04 15:40:00|296.9|296.8|297.2|297.1|297.2|297.1|296.8|296.7|145371
1704383100000|2024-01-04 15:45:00|297.3|297.2|297.7|297.6|297.7|297.6|297.3|297.2|33462
1704383400000|2024-01-04 15:50:00|297.8|297.7|297.9|297.8|297.9|297.8|297.7|297.6|15007
1704383700000|2024-01-04 15:55:00|297.8|297.7|297.5|297.4|297.9|297.8|297.4|297.3|63205
1704384000000|2024-01-04 16:00:00|297.6|297.5|297.6|297.4|297.6|297.5|297.5|297.4|28346
1704384300000|2024-01-04 16:05:00|297.5|297.3|297.4|297.3|297.5|297.3|297.3|297.2|48621
1704384600000|2024-01-04 16:10:00|297.5|297.4|297.7|297.6|297.7|297.6|297.5|297.4|44337
1704384900000|2024-01-04 16:15:00|297.6|297.5|297.5|297.3|297.6|297.5|297.4|297.3|71287
1704385200000|2024-01-04 16:20:00|297.4|297.4|297.6|297.4|297.6|297.5|297.4|297.3|143644
1704385500000|2024-01-04 16:25:00|297.5|297.5|297.5|297.3|297.7|297.6|297.5|297.3|67869
1704441600000|2024-01-05 08:00:00|294.9|294.5|295.9|295.7|295.9|295.7|294.5|294.1|270342
1704441900000|2024-01-05 08:05:00|296|295.6|296.1|295.9|296.1|295.9|295.4|295.1|27017
1704442200000|2024-01-05 08:10:00|295.9|295.7|295.5|295.3|296.1|295.9|294.8|294.6|51926
1704442500000|2024-01-05 08:15:00|295.4|295|295.3|295.1|295.7|295.5|294.9|294.8|46380
1704442800000|2024-01-05 08:20:00|295.2|294.9|294.5|294.3|295.3|295.2|294.5|294.3|34959
1704443100000|2024-01-05 08:25:00|294.8|294.6|295.1|294.9|295.2|295|294.7|294.6|29333
1704443400000|2024-01-05 08:30:00|294.9|294.6|295|294.8|295|294.8|294.7|294.6|12407
1704443700000|2024-01-05 08:35:00|294.8|294.9|295.3|295.1|295.6|295.5|294.8|294.7|8370
1704444000000|2024-01-05 08:40:00|295.2|295.2|295|294.9|295.3|295.2|295|294.9|48909
1704444300000|2024-01-05 08:45:00|294.9|294.8|294.8|294.6|294.9|294.8|294.7|294.6|14269
1704444600000|2024-01-05 08:50:00|294.9|294.7|294.9|294.7|295|294.8|294.7|294.5|12252
1704444900000|2024-01-05 08:55:00|294.8|294.5|294.4|294.3|294.9|294.7|294.4|294.3|28772
1704445200000|2024-01-05 09:00:00|294.3|294.2|294.2|294|294.4|294.2|294.2|294|50638
1704445500000|2024-01-05 09:05:00|294.1|293.8|293.3|293.1|294.1|293.8|293.2|293|74067
1704445800000|2024-01-05 09:10:00|293.2|293|293.5|293.3|293.6|293.4|293.1|292.9|19017
1704446100000|2024-01-05 09:15:00|293.4|293.4|293.5|293.3|293.6|293.4|293.1|293|43504
1704446400000|2024-01-05 09:20:00|293.7|293.5|294.2|294|294.3|294.1|293.7|293.5|36141
1704446700000|2024-01-05 09:25:00|294.3|294.1|294.1|294|294.3|294.2|294.1|294|28139
1704447000000|2024-01-05 09:30:00|294.2|294.1|293.9|293.7|294.3|294.2|293.8|293.7|48467
1704447300000|2024-01-05 09:35:00|294|293.8|293.7|293.6|294|293.8|293.7|293.5|27128
1704447600000|2024-01-05 09:40:00|293.6|293.5|293.2|293|293.7|293.5|293.2|293|67046
1704447900000|2024-01-05 09:45:00|293.3|293.2|293.1|292.9|293.4|293.2|293|292.8|39524
1704448200000|2024-01-05 09:50:00|293|292.8|292.8|292.7|293|292.8|292.7|292.6|12659
1704448500000|2024-01-05 09:55:00|292.9|292.8|292.8|292.6|293.1|292.9|292.8|292.6|53884
1704448800000|2024-01-05 10:00:00|292.7|292.5|292.5|292.3|292.7|292.5|292.5|292.3|29661
1704449100000|2024-01-05 10:05:00|292.7|292.4|293.1|292.9|293.2|293|292.7|292.3|20390
1704449400000|2024-01-05 10:10:00|293.2|293|293.2|293.1|293.4|293.2|293.1|293|35306
1704449700000|2024-01-05 10:15:00|293.3|293.2|293.1|293|293.5|293.3|292.9|292.8|19670
1704450000000|2024-01-05 10:20:00|293|292.9|293.6|293.4|293.6|293.4|293|292.9|12477
1704450300000|2024-01-05 10:25:00|293.5|293.3|293.3|293.1|293.6|293.4|293.2|293|17886
1704450600000|2024-01-05 10:30:00|293.2|293|293.3|293.2|293.4|293.2|293.1|293|16160
1704450900000|2024-01-05 10:35:00|293.2|293.1|293.2|293.1|293.3|293.2|293.1|292.9|31023
1704451200000|2024-01-05 10:40:00|293.1|293|293.1|293|293.3|293.2|293.1|293|22788
1704451500000|2024-01-05 10:45:00|293|292.9|292.9|292.8|293.1|293|292.9|292.8|30936
1704451800000|2024-01-05 10:50:00|293|292.9|293.1|292.9|293.1|293|292.9|292.8|26863
1704452100000|2024-01-05 10:55:00|293|292.8|293|292.8|293.4|293.3|293|292.8|41814
1704452400000|2024-01-05 11:00:00|292.9|292.9|293.2|293.1|293.2|293.1|292.9|292.8|12628
1704452700000|2024-01-05 11:05:00|293.1|292.9|292.7|292.5|293.1|293|292.7|292.5|9254
1704453000000|2024-01-05 11:10:00|292.9|292.6|292.4|292.3|292.9|292.7|292.4|292.3|50843
1704453300000|2024-01-05 11:15:00|292.5|292.4|292.2|292|292.5|292.4|292.2|292|25896
1704453600000|2024-01-05 11:20:00|292.3|292.2|292.1|292|292.3|292.2|292.1|292|51432
1704453900000|2024-01-05 11:25:00|292.2|292.1|292.4|292.3|292.9|292.7|292.2|292.1|46465
1704454200000|2024-01-05 11:30:00|292.6|292.4|292.4|292.3|292.6|292.4|292.2|292.1|22555
1704454500000|2024-01-05 11:35:00|292.5|292.4|292.6|292.5|292.7|292.5|292.5|292.4|16793
1704454800000|2024-01-05 11:40:00|292.5|292.4|292.7|292.5|292.7|292.5|292.5|292.4|16902
1704455100000|2024-01-05 11:45:00|292.6|292.4|293|292.9|293|292.9|292.5|292.4|12420
1704455400000|2024-01-05 11:50:00|293.1|292.8|293.1|293|293.2|293.1|293|292.8|29979
1704455700000|2024-01-05 11:55:00|293.2|293.1|293.5|293.4|293.5|293.4|293.1|293.1|112254
1704456000000|2024-01-05 12:00:00|293.6|293.5|293.5|293.4|293.7|293.5|293.5|293.4|32391
1704456300000|2024-01-05 12:05:00|293.4|293.3|293.3|293.1|293.4|293.3|293.3|293.1|29229
1704456600000|2024-01-05 12:10:00|293.4|293.2|293.6|293.5|293.6|293.5|293.4|293.2|331222
1704456900000|2024-01-05 12:15:00|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|6379
1704457200000|2024-01-05 12:20:00|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.5|15053
1704457500000|2024-01-05 12:25:00|293.7|293.6|293.6|293.4|293.8|293.6|293.6|293.4|22360
1704457800000|2024-01-05 12:30:00|293.7|293.5|293.6|293.5|293.7|293.6|293.6|293.4|19353
1704458100000|2024-01-05 12:35:00|293.7|293.6|293.7|293.6|293.8|293.6|293.6|293.6|15179
1704458400000|2024-01-05 12:40:00|293.8|293.5|293.6|293.4|293.8|293.6|293.5|293.4|10166
1704458700000|2024-01-05 12:45:00|293.5|293.5|293.4|293.2|293.5|293.5|293.4|293.2|5182
1704459000000|2024-01-05 12:50:00|293.3|293.3|293.4|293.3|293.5|293.4|293.3|293.2|28594
1704459300000|2024-01-05 12:55:00|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.4|21533
1704459600000|2024-01-05 13:00:00|293.4|293.3|293.1|293|293.5|293.3|293.1|293|18779
1704459900000|2024-01-05 13:05:00|292.9|292.8|293|292.9|293.1|293|292.8|292.7|31078
1704460200000|2024-01-05 13:10:00|293.2|293.1|293.6|293.5|293.6|293.5|293.1|293|19853
1704460500000|2024-01-05 13:15:00|293.7|293.4|293.8|293.7|294|293.8|293.7|293.4|26153
1704460800000|2024-01-05 13:20:00|293.9|293.8|293.7|293.5|293.9|293.8|293.7|293.5|30338
1704461100000|2024-01-05 13:25:00|293.8|293.6|293.8|293.7|293.9|293.8|293.8|293.6|28572
1704461400000|2024-01-05 13:30:00|293.9|293.5|293.1|293|293.9|293.6|292.9|292.8|60440
1704461700000|2024-01-05 13:35:00|293.2|293.1|292.6|292.4|293.2|293.1|292.5|292.3|49692
1704462000000|2024-01-05 13:40:00|292.5|292.5|293.3|293.2|293.3|293.2|292.5|292.5|138814
1704462300000|2024-01-05 13:45:00|293.4|293.3|293.5|293.4|293.7|293.6|293.4|293.2|17516
1704462600000|2024-01-05 13:50:00|293.6|293.5|294.2|294|294.2|294.1|293.6|293.4|31243
1704462900000|2024-01-05 13:55:00|294.1|293.8|293.4|293.3|294.1|293.8|293.4|293.3|31617
1704463200000|2024-01-05 14:00:00|293.3|293.1|293.7|293.6|293.8|293.6|293.2|293.1|14547
1704463500000|2024-01-05 14:05:00|293.6|293.5|293.3|293.2|293.7|293.5|293.3|293.2|30320
1704463800000|2024-01-05 14:10:00|293.4|293.1|293.3|293.2|293.5|293.4|293.2|293.1|44318
1704464100000|2024-01-05 14:15:00|293.4|293.3|293.5|293.3|293.6|293.4|293.4|293.2|14026
1704464400000|2024-01-05 14:20:00|293.4|293.2|293.5|293.4|293.5|293.4|293.3|293.2|12383
1704464700000|2024-01-05 14:25:00|293.6|293.5|293.5|293.4|293.8|293.7|293.5|293.4|20767
1704465000000|2024-01-05 14:30:00|293.6|293.3|293.8|293.6|293.9|293.8|293.5|293.3|17146
1704465300000|2024-01-05 14:35:00|293.9|293.7|294.2|294.1|294.4|294.3|293.8|293.7|18957
1704465600000|2024-01-05 14:40:00|294.1|294|294.6|294.5|294.6|294.5|294.1|293.9|25974
1704465900000|2024-01-05 14:45:00|294.7|294.6|294.8|294.6|294.8|294.7|294.6|294.5|31861
1704466200000|2024-01-05 14:50:00|294.9|294.7|294.9|294.8|295.3|295.1|294.9|294.7|24738
1704466500000|2024-01-05 14:55:00|294.8|294.7|294.8|294.7|294.9|294.7|294.6|294.5|10006
1704466800000|2024-01-05 15:00:00|295|294.8|295.7|295.5|295.8|295.6|295|294.8|17545368
1704467100000|2024-01-05 15:05:00|295.6|295.4|295.7|295.5|295.8|295.7|295.6|295.4|33570
1704467400000|2024-01-05 15:10:00|295.6|295.6|296|295.8|296.2|296.1|295.5|295.4|49155
1704467700000|2024-01-05 15:15:00|295.9|295.9|295.6|295.5|296|295.9|295.5|295.4|32930
1704468000000|2024-01-05 15:20:00|295.5|295.4|295.8|295.7|295.9|295.7|295.5|295.4|26083
1704468300000|2024-01-05 15:25:00|295.9|295.8|295.8|295.7|295.9|295.8|295.7|295.6|56984
1704468600000|2024-01-05 15:30:00|295.9|295.6|296.2|296.1|296.2|296.1|295.8|295.6|33631
1704468900000|2024-01-05 15:35:00|296.3|296.2|296.7|296.5|296.8|296.6|296.3|296.2|38792
1704469200000|2024-01-05 15:40:00|296.6|296.6|296.9|296.8|296.9|296.8|296.6|296.5|18445
1704469500000|2024-01-05 15:45:00|296.8|296.7|296.5|296.3|296.9|296.8|296.4|296.3|90670
1704469800000|2024-01-05 15:50:00|296.4|296.2|296.3|296.1|296.4|296.3|295.9|295.8|103719
1704470100000|2024-01-05 15:55:00|296.2|296.2|296.7|296.6|296.8|296.6|296.2|296.1|38202
1704470400000|2024-01-05 16:00:00|296.8|296.7|296.4|296.3|297|296.8|296.3|296.1|52358
1704470700000|2024-01-05 16:05:00|296.5|296.2|296.2|296.1|296.5|296.2|296.1|296|24589
1704471000000|2024-01-05 16:10:00|296.1|296|296.2|296|296.2|296.1|295.9|295.8|58549
1704471300000|2024-01-05 16:15:00|296.1|296.1|296.1|296|296.3|296.2|296.1|296|20961
1704471600000|2024-01-05 16:20:00|296.2|296.1|296.4|296.2|296.4|296.3|296.1|296|45259
1704471900000|2024-01-05 16:25:00|296.5|296.3|296.6|296.4|296.6|296.4|296.3|296.2|117693
1704700800000|2024-01-08 08:00:00|295.9|295.3|295.4|295|296.9|296.5|295.4|295|146190
1704701100000|2024-01-08 08:05:00|295.5|295.1|297.7|297.4|297.7|297.4|295.5|295.1|58045
1704701400000|2024-01-08 08:10:00|297.8|297.5|298.1|297.9|298.3|298|297.5|297.2|70529
1704701700000|2024-01-08 08:15:00|298.2|298|299.5|299.3|299.9|299.5|298.2|298|83493
1704702000000|2024-01-08 08:20:00|299.6|299.4|299.6|299.3|299.8|299.5|299.3|299.1|73398
1704702300000|2024-01-08 08:25:00|299.7|299.5|300.3|300.1|300.5|300.2|299.5|299.3|63477
1704702600000|2024-01-08 08:30:00|300.4|300.2|302|301.9|302|301.9|300.2|300.1|128996
1704702900000|2024-01-08 08:35:00|302.1|301.8|301.7|301.4|302.1|301.9|301|300.8|95181
1704703200000|2024-01-08 08:40:00|301.6|301.3|302.9|302.7|303.1|302.9|301.6|301.3|77470
1704703500000|2024-01-08 08:45:00|303|302.8|302.8|302.6|303|302.8|301.8|301.6|69465
1704703800000|2024-01-08 08:50:00|302.9|302.7|301.9|301.7|303|302.8|301.9|301.7|95222
1704704100000|2024-01-08 08:55:00|302|301.8|302.2|302|302.7|302.5|301.7|301.6|85916
1704704400000|2024-01-08 09:00:00|302.1|301.9|301.6|301.5|302.1|301.9|301.2|300.9|34600
1704704700000|2024-01-08 09:05:00|301.7|301.4|301.8|301.5|302.3|302|301.6|301.4|46872
1704705000000|2024-01-08 09:10:00|301.7|301.3|300.3|300.1|301.7|301.3|300.3|300|64493
1704705300000|2024-01-08 09:15:00|300.5|300.2|300.3|300|300.8|300.6|300.1|299.9|66329
1704705600000|2024-01-08 09:20:00|300.2|300.3|299.7|299.5|300.5|300.3|299.7|299.5|50296
1704705900000|2024-01-08 09:25:00|299.8|299.7|299.4|299.1|300|299.7|299.3|299.1|37246
1704706200000|2024-01-08 09:30:00|299.3|298.9|297.6|297.3|299.4|298.9|297.6|297.3|36743
1704706500000|2024-01-08 09:35:00|297.5|297.4|297.7|297.6|298.2|298|297.5|297.2|63911
1704706800000|2024-01-08 09:40:00|297.6|297.4|298.1|297.8|298.1|297.9|297.5|297.4|12194
1704707100000|2024-01-08 09:45:00|298.3|297.9|298.3|298|298.4|298.2|297.9|297.7|34865
1704707400000|2024-01-08 09:50:00|298.4|298.1|298.9|298.7|298.9|298.7|298.4|298.1|30575
1704707700000|2024-01-08 09:55:00|298.8|298.6|298.8|298.6|298.9|298.7|298.4|298.3|34284
1704708000000|2024-01-08 10:00:00|298.7|298.5|298.9|298.7|298.9|298.7|298.7|298.5|18963
1704708300000|2024-01-08 10:05:00|299.2|299|299.5|299.3|299.5|299.3|299.1|298.9|17630
1704708600000|2024-01-08 10:10:00|299.6|299.4|299.7|299.5|299.7|299.6|299.4|299.3|18860
1704708900000|2024-01-08 10:15:00|299.8|299.6|300.1|299.9|300.1|299.9|299.7|299.5|24551
1704709200000|2024-01-08 10:20:00|300|300|300.5|300.3|300.6|300.5|300|299.9|45877
1704709500000|2024-01-08 10:25:00|300.4|300.2|300.5|300.4|300.7|300.5|300.2|300.1|21580
1704709800000|2024-01-08 10:30:00|300.6|300.5|300.7|300.5|300.7|300.6|300.5|300.4|36389
1704710100000|2024-01-08 10:35:00|300.5|300.3|300.5|300.3|300.7|300.5|300.4|300.2|24507
1704710400000|2024-01-08 10:40:00|300.6|300.4|300.5|300.4|300.7|300.6|300.4|300.3|61173
1704710700000|2024-01-08 10:45:00|300.6|300.2|300|299.8|300.6|300.3|299.9|299.7|19072
1704711000000|2024-01-08 10:50:00|299.9|299.7|300.2|300.1|300.2|300.1|299.8|299.7|30433
1704711300000|2024-01-08 10:55:00|300.1|300|300.2|300|300.2|300.1|300.1|300|53869
1704711600000|2024-01-08 11:00:00|300.1|300.1|300.3|300.1|300.4|300.2|300.1|300|31031
1704711900000|2024-01-08 11:05:00|300.2|300.2|300.6|300.4|300.7|300.5|300.1|299.9|52044
1704712200000|2024-01-08 11:10:00|300.7|300.5|301|300.8|301.1|300.9|300.7|300.4|43139
1704712500000|2024-01-08 11:15:00|300.9|300.7|300.9|300.8|301|300.9|300.8|300.6|45684
1704712800000|2024-01-08 11:20:00|301|300.9|301.1|300.9|301.1|301|301|300.8|8210
1704713100000|2024-01-08 11:25:00|301.3|301|300.9|300.7|301.3|301.2|300.8|300.6|26603
1704713400000|2024-01-08 11:30:00|301.1|300.8|301.2|301|301.2|301|300.9|300.8|20784
1704713700000|2024-01-08 11:35:00|301.1|300.9|301.2|301|301.2|301.1|301.1|300.9|35978
1704714000000|2024-01-08 11:40:00|301.3|301.1|301.7|301.6|302.3|302.1|301.1|300.9|34132
1704714300000|2024-01-08 11:45:00|301.8|301.5|301.9|301.7|302.1|302|301.7|301.5|34453
1704714600000|2024-01-08 11:50:00|301.7|301.6|301.6|301.4|301.7|301.6|301.5|301.3|23107
1704714900000|2024-01-08 11:55:00|301.7|301.5|301.4|301.2|301.7|301.5|301.1|301|40675
1704715200000|2024-01-08 12:00:00|301.5|301.3|301.9|301.7|301.9|301.7|301.2|301|79421
1704715500000|2024-01-08 12:05:00|302|301.8|302.2|302|302.2|302|301.8|301.7|72048
1704715800000|2024-01-08 12:10:00|302.3|302.1|302|301.8|302.3|302.1|302|301.8|317388
1704716100000|2024-01-08 12:15:00|302.1|301.9|302.4|302.2|302.4|302.2|301.9|301.8|32393
1704716400000|2024-01-08 12:20:00|302.5|302.3|302.5|302.3|302.6|302.4|302.4|302.3|55491
1704716700000|2024-01-08 12:25:00|302.6|302.5|302.4|302.2|302.8|302.6|302.4|302.2|50448
1704717000000|2024-01-08 12:30:00|302.5|302.3|302.9|302.8|303|302.8|302.5|302.2|67063
1704717300000|2024-01-08 12:35:00|302.8|302.7|302.5|302.3|302.9|302.8|302.4|302.2|37141
1704717600000|2024-01-08 12:40:00|302.4|302.2|302.7|302.4|302.7|302.4|302.2|302|65966
1704717900000|2024-01-08 12:45:00|302.8|302.5|302.7|302.5|303|302.8|302.5|302.3|76300
1704718200000|2024-01-08 12:50:00|302.8|302.6|303|302.8|303|302.8|302.8|302.6|24469
1704718500000|2024-01-08 12:55:00|302.9|302.9|303.2|303.1|303.3|303.1|302.9|302.9|67878
1704718800000|2024-01-08 13:00:00|303.3|303.2|303.7|303.5|303.8|303.7|303.3|303.2|143653
1704719100000|2024-01-08 13:05:00|303.6|303.6|303.6|303.3|303.7|303.6|303.4|303.3|39707
1704719400000|2024-01-08 13:10:00|303.7|303.4|303.4|303.3|303.7|303.5|303.2|303|71023
1704719700000|2024-01-08 13:15:00|303.5|303.4|303.8|303.6|304.2|304|303.5|303.3|138172
1704720000000|2024-01-08 13:20:00|304|303.9|304|303.9|304.1|303.9|303.9|303.8|51536
1704720300000|2024-01-08 13:25:00|304.1|303.8|304.4|304.2|304.6|304.4|304|303.8|18837706
1704720600000|2024-01-08 13:30:00|304.5|304.3|305|304.9|305.6|305.5|304.5|304.3|147363
1704720900000|2024-01-08 13:35:00|304.9|304.8|304.7|304.5|305.1|305|304.6|304.5|90769
1704721200000|2024-01-08 13:40:00|304.8|304.6|305.1|305|305.2|305|304.7|304.5|74460
1704721500000|2024-01-08 13:45:00|305|304.8|304.8|304.7|305.1|304.9|304.8|304.6|82602
1704721800000|2024-01-08 13:50:00|304.9|304.8|304.7|304.5|305|304.8|304.7|304.5|16326
1704722100000|2024-01-08 13:55:00|304.8|304.6|304.5|304.4|304.8|304.7|304.3|304.2|42525
1704722400000|2024-01-08 14:00:00|304.6|304.3|304.6|304.5|304.9|304.7|304.6|304.3|59864
1704722700000|2024-01-08 14:05:00|304.7|304.6|305.1|304.9|305.1|305|304.6|304.6|38894
1704723000000|2024-01-08 14:10:00|305|305|305|304.8|305.2|305|304.9|304.8|67001
1704723300000|2024-01-08 14:15:00|304.9|304.7|305.2|305|305.4|305.3|304.8|304.6|26230
1704723600000|2024-01-08 14:20:00|305|304.8|305.2|305|305.3|305.1|305|304.8|68160
1704723900000|2024-01-08 14:25:00|305.1|305.1|305.5|305.3|305.6|305.4|305.1|304.9|109971
1704724200000|2024-01-08 14:30:00|305.4|305.4|305.3|305.1|305.6|305.4|305|304.8|76748
1704724500000|2024-01-08 14:35:00|305.2|305|304.6|304.5|305.2|305|304.6|304.5|19827
1704724800000|2024-01-08 14:40:00|304.7|304.6|304.7|304.6|304.8|304.6|304.4|304.3|51577
1704725100000|2024-01-08 14:45:00|304.8|304.7|304.7|304.6|305|304.8|304.5|304.4|76040
1704725400000|2024-01-08 14:50:00|304.6|304.5|304.3|304.1|304.6|304.5|304.2|304|41358
1704725700000|2024-01-08 14:55:00|304.1|304.2|304.3|304.2|304.7|304.6|303.9|303.8|65542
1704726000000|2024-01-08 15:00:00|304.2|304.1|304.3|304.2|304.4|304.3|303.9|303.8|35271
1704726300000|2024-01-08 15:05:00|304.4|304.1|304.3|304.1|304.4|304.2|304.2|304|79139
1704726600000|2024-01-08 15:10:00|304.2|304.2|304.3|304.1|304.7|304.6|304.2|304|65591
1704726900000|2024-01-08 15:15:00|304.2|304|304.6|304.4|304.7|304.5|304.2|304|45238
1704727200000|2024-01-08 15:20:00|304.7|304.5|304.6|304.4|304.7|304.5|304.5|304.4|30351
1704727500000|2024-01-08 15:25:00|304.7|304.5|304.5|304.4|304.7|304.5|304.4|304.3|48865
1704727800000|2024-01-08 15:30:00|304.4|304.3|304.5|304.3|304.6|304.4|304.3|304.2|32769
1704728100000|2024-01-08 15:35:00|304.4|304.2|304.6|304.4|304.6|304.4|304.3|304.2|47074
1704728400000|2024-01-08 15:40:00|304.5|304.3|304.5|304.4|304.6|304.4|304.4|304.3|28233
1704728700000|2024-01-08 15:45:00|304.6|304.3|304.5|304.4|304.6|304.4|304.4|304.3|33453
1704729000000|2024-01-08 15:50:00|304.4|304.3|304.2|304.1|304.4|304.3|304.2|304.1|34457
1704729300000|2024-01-08 15:55:00|304.3|304.2|304.2|304.1|304.4|304.2|304.1|303.9|65809
1704729600000|2024-01-08 16:00:00|304.3|304|303.9|303.8|304.3|304|303.9|303.8|74049
1704729900000|2024-01-08 16:05:00|304|303.9|304.2|304|304.2|304.1|303.9|303.8|31398
1704730200000|2024-01-08 16:10:00|304.1|303.9|304|303.9|304.2|303.9|303.9|303.8|41940
1704730500000|2024-01-08 16:15:00|304.1|304|304.1|304|304.2|304.1|304|303.9|51127
1704730800000|2024-01-08 16:20:00|304.2|304.1|304.2|304.1|304.2|304.1|304|303.9|69752
1704731100000|2024-01-08 16:25:00|304.3|304.2|304.3|304.1|304.4|304.2|304.2|304|150057
1704787200000|2024-01-09 08:00:00|307|306.7|311.2|310.7|312.3|311.7|307|306.7|438597
1704787500000|2024-01-09 08:05:00|310.6|310.1|306.7|306.2|310.7|310.2|306.7|306.2|129666
1704787800000|2024-01-09 08:10:00|306.9|306.5|307|306.8|308.8|308.4|306.9|306.5|52424
1704788100000|2024-01-09 08:15:00|307.1|306.9|308.3|308|308.3|308.1|307.1|306.9|38678
1704788400000|2024-01-09 08:20:00|308.5|308.1|308.4|308.1|308.7|308.4|308.1|307.9|52440
1704788700000|2024-01-09 08:25:00|308.2|308.2|307.5|307.3|308.3|308.2|307.5|307.3|33576
1704789000000|2024-01-09 08:30:00|307.4|307.1|308.3|308.1|308.5|308.3|307.4|307.1|63112
1704789300000|2024-01-09 08:35:00|308.1|307.9|308.7|308.5|308.7|308.5|308|307.8|60640
1704789600000|2024-01-09 08:40:00|308.6|308.4|308.9|308.8|309.2|308.9|308.4|308.2|63683
1704789900000|2024-01-09 08:45:00|308.8|308.7|307.8|307.5|308.8|308.7|307.8|307.5|56113
1704790200000|2024-01-09 08:50:00|307.7|307.6|308.8|308.6|308.9|308.7|307.7|307.6|60859
1704790500000|2024-01-09 08:55:00|308.9|308.7|309.2|309|309.2|309.1|308.8|308.6|31413
1704790800000|2024-01-09 09:00:00|309|308.8|308.9|308.7|309.1|308.9|308.8|308.6|56656
1704791100000|2024-01-09 09:05:00|309.3|309.1|309|308.8|309.3|309.1|308.9|308.8|37784
1704791400000|2024-01-09 09:10:00|308.9|308.7|308.3|308.1|309|308.7|308.3|308.1|10318
1704791700000|2024-01-09 09:15:00|308.2|308|308.7|308.4|308.8|308.5|308.2|308|51185
1704792000000|2024-01-09 09:20:00|308.8|308.5|308.5|308.3|308.8|308.5|308.4|308.2|30488
1704792300000|2024-01-09 09:25:00|308.7|308.5|309.2|309|309.3|309|308.7|308.5|45096
1704792600000|2024-01-09 09:30:00|309.3|308.9|309.9|309.8|309.9|309.8|309.3|308.9|121618
1704792900000|2024-01-09 09:35:00|310.4|310.1|311|310.8|311.1|311|310.1|309.9|146906
1704793200000|2024-01-09 09:40:00|310.9|310.7|310.8|310.6|310.9|310.8|310.6|310.4|62472
1704793500000|2024-01-09 09:45:00|310.9|310.5|311.2|311.1|311.5|311.4|310.8|310.5|58368
1704793800000|2024-01-09 09:50:00|311.1|311|311.5|311.3|311.5|311.4|311|310.7|61887
1704794100000|2024-01-09 09:55:00|311.4|311.2|311.3|311.1|311.5|311.4|311.3|311.1|96774
1704794400000|2024-01-09 10:00:00|311.1|310.9|311|310.8|311.1|310.9|310.6|310.4|73633
1704794700000|2024-01-09 10:05:00|310.9|310.9|310.3|310.1|310.9|310.9|310.1|309.9|48544
1704795000000|2024-01-09 10:10:00|310.2|309.9|310|309.8|310.3|310.2|309.9|309.8|78604
1704795300000|2024-01-09 10:15:00|309.9|309.9|309.6|309.5|310|309.9|309.6|309.5|67334
1704795600000|2024-01-09 10:20:00|309.5|309.3|309.3|309.2|309.5|309.3|309.3|309.1|30668
1704795900000|2024-01-09 10:25:00|309.6|309.1|309.1|308.9|309.6|309.5|309.1|308.9|98525
1704796200000|2024-01-09 10:30:00|309|308.8|308.7|308.6|309.1|308.9|308.7|308.6|64722
1704796500000|2024-01-09 10:35:00|308.8|308.7|308.7|308.4|309|308.9|308.7|308.4|32819
1704796800000|2024-01-09 10:40:00|308.6|308.3|308.3|308.1|308.7|308.5|308.3|308.1|65416
1704797100000|2024-01-09 10:45:00|308.1|308|308.4|308.2|308.4|308.3|308|307.9|253687
1704797400000|2024-01-09 10:50:00|308.1|307.9|307.8|307.6|308.2|308|307.6|307.4|122367
1704797700000|2024-01-09 10:55:00|307.9|307.7|308.5|308.4|308.7|308.5|307.9|307.7|81210
1704798000000|2024-01-09 11:00:00|308.6|308.5|308.6|308.4|308.8|308.6|308.4|308.3|19627
1704798300000|2024-01-09 11:05:00|308.5|308.3|308.2|308|308.6|308.3|308.2|308|13213
1704798600000|2024-01-09 11:10:00|308|307.8|307.7|307.5|308.1|307.9|307.7|307.5|33838
1704798900000|2024-01-09 11:15:00|307.6|307.4|307.2|307|307.6|307.4|307.2|307|36651
1704799200000|2024-01-09 11:20:00|307.3|307.1|307.5|307.4|307.5|307.4|307.3|307|12616
1704799500000|2024-01-09 11:25:00|307.4|307.3|307.4|307.2|307.5|307.3|307.3|307.1|46786
1704799800000|2024-01-09 11:30:00|307.5|307.3|307.4|307.3|307.5|307.3|307.3|307.2|15734
1704800100000|2024-01-09 11:35:00|307.3|307.2|307.2|307|307.4|307.2|307.2|307|28165
1704800400000|2024-01-09 11:40:00|307.1|306.9|307|306.9|307.3|307.2|307|306.9|41425
1704800700000|2024-01-09 11:45:00|306.9|306.8|307.1|306.9|307.2|307|306.9|306.8|35439
1704801000000|2024-01-09 11:50:00|306.9|306.8|306.7|306.5|307|306.9|306.6|306.4|37296
1704801300000|2024-01-09 11:55:00|306.8|306.6|306.8|306.6|306.9|306.8|306.5|306.3|107816
1704801600000|2024-01-09 12:00:00|306.7|306.5|307|306.8|307|306.8|306.7|306.5|19658
1704801900000|2024-01-09 12:05:00|306.9|306.9|307.1|306.9|307.4|307.3|306.9|306.8|24638
1704802200000|2024-01-09 12:10:00|307.3|307|307.4|307.2|307.6|307.4|307.2|307|9264
1704802500000|2024-01-09 12:15:00|307.1|306.9|306.9|306.7|307.2|307.1|306.9|306.7|36382
1704802800000|2024-01-09 12:20:00|307|306.8|306.8|306.6|307|306.8|306.8|306.6|20766
1704803100000|2024-01-09 12:25:00|306.7|306.7|306.8|306.7|306.9|306.7|306.7|306.5|23619
1704803400000|2024-01-09 12:30:00|306.9|306.8|307.2|307|307.3|307.1|306.9|306.8|6776
1704803700000|2024-01-09 12:35:00|307.1|306.9|307.3|307.2|307.4|307.2|307|306.9|8128
1704804000000|2024-01-09 12:40:00|307.4|307.3|307.9|307.8|308|307.8|307.1|306.9|21084
1704804300000|2024-01-09 12:45:00|308|307.9|307.7|307.5|308.1|308|307.7|307.5|93634
1704804600000|2024-01-09 12:50:00|307.6|307.4|307.8|307.6|307.9|307.7|307.4|307.2|26402
1704804900000|2024-01-09 12:55:00|308|307.7|307.8|307.7|308|307.8|307.8|307.6|6283
1704805200000|2024-01-09 13:00:00|307.9|307.6|307.4|307.3|307.9|307.6|307.4|307.3|4010
1704805500000|2024-01-09 13:05:00|307.3|307.1|307.4|307.2|307.4|307.3|307.2|307.1|20301
1704805800000|2024-01-09 13:10:00|307.3|307.3|307.5|307.3|307.5|307.4|307.3|307.3|3481
1704806100000|2024-01-09 13:15:00|307.4|307.4|307.2|307.1|307.5|307.4|307.1|306.8|29761
1704806400000|2024-01-09 13:20:00|307.3|307.2|307.4|307.2|307.4|307.3|307.2|307.2|17712
1704806700000|2024-01-09 13:25:00|307.3|306.8|307.1|306.9|307.3|307|306.9|306.8|21084
1704807000000|2024-01-09 13:30:00|307.3|307.1|307.3|307.1|307.4|307.3|307.2|307|40656
1704807300000|2024-01-09 13:35:00|307.2|307|307.3|307.2|307.3|307.2|307.1|307|2363
1704807600000|2024-01-09 13:40:00|307.4|307.3|307.5|307.4|307.5|307.4|307.1|307|45224
1704807900000|2024-01-09 13:45:00|307.6|307.5|307.9|307.7|308|307.8|307.5|307.5|9587
1704808200000|2024-01-09 13:50:00|307.8|307.6|307.9|307.8|308|307.8|307.8|307.6|34737
1704808500000|2024-01-09 13:55:00|308|307.9|308.4|308.3|308.4|308.3|308|307.9|9793
1704808800000|2024-01-09 14:00:00|308.3|308.2|308.8|308.6|308.9|308.7|308.3|308.2|70227
1704809100000|2024-01-09 14:05:00|308.9|308.7|308.6|308.4|309|308.8|308.4|308.3|28649
1704809400000|2024-01-09 14:10:00|308.7|308.5|308.4|308.2|308.8|308.6|308.3|308.1|59078
1704809700000|2024-01-09 14:15:00|308.3|308.1|308.1|308|308.3|308.2|308|307.9|21693
1704810000000|2024-01-09 14:20:00|308.2|308.1|308.3|308.2|308.3|308.2|308.2|308.1|18908
1704810300000|2024-01-09 14:25:00|308.4|308.3|308.7|308.5|308.7|308.5|308.4|308.2|16962
1704810600000|2024-01-09 14:30:00|308.8|308.6|309.2|309|309.2|309|308.7|308.5|30017
1704810900000|2024-01-09 14:35:00|309.3|309|308.8|308.6|309.3|309|308.6|308.3|2936
1704811200000|2024-01-09 14:40:00|308.7|308.5|308.7|308.4|308.8|308.6|308.6|308.3|2179
1704811500000|2024-01-09 14:45:00|308.5|308.3|308.4|308.2|308.7|308.4|308.2|308|7178
1704811800000|2024-01-09 14:50:00|308.3|308.1|308.3|308.1|308.5|308.2|308.1|307.9|15322
1704812100000|2024-01-09 14:55:00|308.4|308.3|308.4|308.3|308.4|308.3|308.3|308.2|35577
1704812400000|2024-01-09 15:00:00|308.3|308.2|308.3|308.2|308.4|308.3|308.3|308.2|30543
1704812700000|2024-01-09 15:05:00|308.4|308.3|308.8|308.6|308.8|308.7|308.4|308.3|29631
1704813000000|2024-01-09 15:10:00|308.9|308.7|309.1|309|309.1|309|308.8|308.7|35718
1704813300000|2024-01-09 15:15:00|309.2|309.1|309|308.9|309.2|309.1|308.9|308.7|34100
1704813600000|2024-01-09 15:20:00|308.9|308.8|308.9|308.8|309.3|309.1|308.9|308.8|10477
1704813900000|2024-01-09 15:25:00|308.8|308.7|308.6|308.4|308.8|308.7|308.6|308.4|87815
1704814200000|2024-01-09 15:30:00|308.5|308.5|308.4|308.2|308.6|308.5|308.4|308.2|58022
1704814500000|2024-01-09 15:35:00|308.2|308|308.2|308|308.6|308.5|308|307.9|63320
1704814800000|2024-01-09 15:40:00|308.1|307.9|307.8|307.7|308.1|307.9|307.7|307.6|36027
1704815100000|2024-01-09 15:45:00|307.9|307.8|307.9|307.8|308.1|307.9|307.8|307.7|34445
1704815400000|2024-01-09 15:50:00|308|307.9|307.8|307.7|308.1|308|307.7|307.5|15544
1704815700000|2024-01-09 15:55:00|307.7|307.6|307.7|307.6|308|307.8|307.7|307.5|30930
1704816000000|2024-01-09 16:00:00|307.6|307.5|307.9|307.8|308|307.9|307.6|307.4|27757
1704816300000|2024-01-09 16:05:00|307.7|307.6|307.5|307.3|307.9|307.8|307.5|307.3|28095
1704816600000|2024-01-09 16:10:00|307.6|307.4|307.7|307.6|307.7|307.6|307.3|307.2|62415
1704816900000|2024-01-09 16:15:00|307.8|307.5|307.8|307.6|308|307.9|307.5|307.4|51389
1704817200000|2024-01-09 16:20:00|307.7|307.7|308.1|308|308.1|308|307.7|307.6|50539
1704817500000|2024-01-09 16:25:00|308.2|308.1|308.2|308|308.3|308.2|308|307.8|115685
1704873600000|2024-01-10 08:00:00|309.4|309|308.3|307.9|310.3|309.9|308.2|307.7|205802
1704873900000|2024-01-10 08:05:00|308.5|308|308.3|308|308.5|308.1|307.2|306.8|48032
1704874200000|2024-01-10 08:10:00|308.4|307.9|308.6|308.2|308.9|308.7|307.7|307.4|12870
1704874500000|2024-01-10 08:15:00|308.5|308.3|308.3|308.1|309.6|309.2|308.1|307.9|36163
1704874800000|2024-01-10 08:20:00|308.4|308.2|307.7|307.4|308.6|308.3|307.6|307.4|54649
1704875100000|2024-01-10 08:25:00|307.8|307.5|308.2|307.9|308.2|307.9|307.6|307.4|36157
1704875400000|2024-01-10 08:30:00|308.1|308|307.9|307.7|308.3|308.1|307.9|307.7|26260
1704875700000|2024-01-10 08:35:00|307.8|307.4|307.9|307.7|307.9|307.8|307.5|307.2|218733
1704876000000|2024-01-10 08:40:00|308.2|307.8|308.1|308|308.3|308|307.9|307.7|27228
1704876300000|2024-01-10 08:45:00|308.2|308.1|308.7|308.5|308.7|308.6|308.2|307.9|27241
1704876600000|2024-01-10 08:50:00|308.9|308.6|308.4|308.2|309.1|308.8|308.1|307.9|30563
1704876900000|2024-01-10 08:55:00|308.3|308.1|308.4|308.1|308.5|308.3|308.2|308|11135
1704877200000|2024-01-10 09:00:00|308.3|308|308.2|308.1|308.4|308.1|308|307.8|26076
1704877500000|2024-01-10 09:05:00|308.3|308.2|308.4|308.2|308.8|308.5|308.3|308.2|27185
1704877800000|2024-01-10 09:10:00|308.5|308.3|308.2|308|308.5|308.3|308.2|308|22793
1704878100000|2024-01-10 09:15:00|308.1|307.9|308.1|307.9|308.2|308.1|308|307.8|27684
1704878400000|2024-01-10 09:20:00|308.3|308|308.3|308.1|308.4|308.2|308.1|307.9|36303
1704878700000|2024-01-10 09:25:00|308.2|308.2|308.3|308.1|308.3|308.2|308.2|308|21879
1704879000000|2024-01-10 09:30:00|308.2|308.2|308.2|308|308.2|308.2|307.8|307.7|24204
1704879300000|2024-01-10 09:35:00|308.1|307.9|307.6|307.4|308.2|308|307.6|307.4|35936
1704879600000|2024-01-10 09:40:00|307.7|307.5|307.6|307.4|307.8|307.6|307.6|307.4|32504
1704879900000|2024-01-10 09:45:00|307.5|307.3|307.1|306.9|307.5|307.3|306.7|306.5|42358
1704880200000|2024-01-10 09:50:00|307.3|307|306.8|306.7|307.3|307.1|306.8|306.7|67319
1704880500000|2024-01-10 09:55:00|306.7|306.6|306.4|306.2|306.7|306.6|306.3|306.2|56192
1704880800000|2024-01-10 10:00:00|306.3|306.1|305.9|305.7|306.3|306.1|305.7|305.5|69236
1704881100000|2024-01-10 10:05:00|306|305.8|306.5|306.3|306.5|306.4|306|305.7|56955
1704881400000|2024-01-10 10:10:00|306.4|306.2|305.9|305.7|306.5|306.4|305.8|305.7|18772
1704881700000|2024-01-10 10:15:00|305.8|305.6|305.7|305.5|305.9|305.7|305.5|305.4|64077
1704882000000|2024-01-10 10:20:00|305.6|305.4|305.7|305.5|305.8|305.7|305.6|305.4|35118
1704882300000|2024-01-10 10:25:00|305.6|305.4|305.9|305.7|305.9|305.8|305.5|305.4|19812
1704882600000|2024-01-10 10:30:00|306.3|306.2|306.3|306.2|306.5|306.3|306.3|306.2|38367
1704882900000|2024-01-10 10:35:00|306.4|306.3|306.6|306.5|306.6|306.5|306.3|306.3|14082
1704883200000|2024-01-10 10:40:00|306.5|306.4|306.9|306.8|306.9|306.8|306.5|306.4|42087
1704883500000|2024-01-10 10:45:00|307|306.9|306.9|306.8|307.1|307|306.9|306.8|14868
1704883800000|2024-01-10 10:50:00|307|306.7|306.9|306.7|307|306.8|306.8|306.6|28643
1704884100000|2024-01-10 10:55:00|306.8|306.6|306.4|306.3|306.9|306.6|306.4|306.3|53540
1704884400000|2024-01-10 11:00:00|306.5|306.2|307.3|307.2|307.3|307.2|306.3|306.1|79885
1704884700000|2024-01-10 11:05:00|307.2|307.1|307.5|307.3|307.5|307.3|307.1|307|23507
1704885000000|2024-01-10 11:10:00|307.4|307.2|308.1|307.9|308.1|307.9|307.3|307.2|28779
1704885300000|2024-01-10 11:15:00|308|307.8|307.9|307.7|308.2|308|307.9|307.7|20514
1704885600000|2024-01-10 11:20:00|307.8|307.5|308.3|308.1|308.4|308.2|307.6|307.5|18719
1704885900000|2024-01-10 11:25:00|308.2|308|308.3|308.1|308.4|308.2|308.1|307.9|15059
1704886200000|2024-01-10 11:30:00|308.2|308|308.1|308|308.3|308.1|307.9|307.8|14227
1704886500000|2024-01-10 11:35:00|308|307.9|308|307.9|308.1|307.9|308|307.9|6430
1704886800000|2024-01-10 11:40:00|307.9|307.8|308.1|307.9|308.1|308|307.8|307.7|25670
1704887100000|2024-01-10 11:45:00|308|307.8|307.8|307.6|308|307.8|307.5|307.4|20268
1704887400000|2024-01-10 11:50:00|307.7|307.5|307.1|307|307.8|307.5|307.1|307|24323
1704887700000|2024-01-10 11:55:00|307|306.9|307.2|307.1|307.3|307.1|307|306.9|35534
1704888000000|2024-01-10 12:00:00|307.1|307|306.9|306.7|307.2|307.1|306.9|306.7|31127
1704888300000|2024-01-10 12:05:00|306.8|306.8|307|306.8|307|306.8|306.8|306.6|25051
1704888600000|2024-01-10 12:10:00|306.9|306.9|307.3|307.1|307.3|307.1|306.9|306.9|35882
1704888900000|2024-01-10 12:15:00|307.1|307|307.3|307.2|307.3|307.2|307.1|307|32269
1704889200000|2024-01-10 12:20:00|307.4|307.3|307.8|307.5|307.8|307.5|307.3|307.3|27009
1704889500000|2024-01-10 12:25:00|307.7|307.6|307.7|307.6|307.9|307.7|307.6|307.5|31738
1704889800000|2024-01-10 12:30:00|307.8|307.7|307.7|307.5|307.9|307.7|307.6|307.4|32067
1704890100000|2024-01-10 12:35:00|307.6|307.3|307.3|307.2|307.6|307.4|307.3|307.2|8388
1704890400000|2024-01-10 12:40:00|307.4|307.3|307.4|307.3|307.6|307.5|307.4|307.3|17311
1704890700000|2024-01-10 12:45:00|307.3|307.2|307.6|307.5|307.6|307.5|307.3|307.2|12913
1704891000000|2024-01-10 12:50:00|307.7|307.6|308.1|307.9|308.1|307.9|307.7|307.6|14198
1704891300000|2024-01-10 12:55:00|308|307.7|307.3|307.2|308|307.7|307.3|307.2|22136
1704891600000|2024-01-10 13:00:00|307.5|307.4|307.3|307.2|307.5|307.4|307.1|307|20277
1704891900000|2024-01-10 13:05:00|307.4|307.3|307.5|307.4|307.8|307.7|307.4|307.3|17296
1704892200000|2024-01-10 13:10:00|307.4|307.3|307.8|307.6|307.8|307.6|307.3|307.2|21824
1704892500000|2024-01-10 13:15:00|307.7|307.7|307.5|307.4|307.8|307.7|307.5|307.4|5843
1704892800000|2024-01-10 13:20:00|307.4|307.3|307.5|307.4|307.5|307.4|307.4|307.2|21655
1704893100000|2024-01-10 13:25:00|||||||||35218
1704893400000|2024-01-10 13:30:00|307.4|307.3|307.4|307.3|307.5|307.4|307.4|307.2|27015
1704893700000|2024-01-10 13:35:00|307.2|307.1|307.2|307|307.3|307.1|307|306.9|28045
1704894000000|2024-01-10 13:40:00|307.1|307.1|307.3|307.2|307.3|307.2|307.1|307.1|14753
1704894300000|2024-01-10 13:45:00|307.2|307|307|306.8|307.2|307|306.8|306.7|13772
1704894600000|2024-01-10 13:50:00|306.9|307|307|306.9|307.1|307|306.9|306.8|10604
1704894900000|2024-01-10 13:55:00|306.9|306.8|306.7|306.6|307|306.8|306.7|306.6|17591
1704895200000|2024-01-10 14:00:00|306.8|306.7|307.2|307|307.2|307|306.7|306.7|16184
1704895500000|2024-01-10 14:05:00|307.3|307.1|307.3|307.1|307.5|307.3|307.2|307.1|23996
1704895800000|2024-01-10 14:10:00|307.2|307|307.5|307.4|307.5|307.4|307.1|307|26271
1704896100000|2024-01-10 14:15:00|307.4|307.3|307.4|307.3|307.5|307.3|307.3|307.2|16056
1704896400000|2024-01-10 14:20:00|307.3|307.2|306.8|306.7|307.4|307.3|306.8|306.6|22594
1704896700000|2024-01-10 14:25:00|306.9|306.8|306.9|306.8|307.1|307|306.8|306.7|32731
1704897000000|2024-01-10 14:30:00|307|306.7|307.5|307.3|307.5|307.3|307|306.7|33037
1704897300000|2024-01-10 14:35:00|307.6|307.4|308|307.9|308.2|308.1|307.6|307.4|21806
1704897600000|2024-01-10 14:40:00|308.1|308|308.2|308.1|308.2|308.1|308|307.9|27380
1704897900000|2024-01-10 14:45:00|308.3|308.2|308.2|308.1|308.6|308.4|308.2|308|35102
1704898200000|2024-01-10 14:50:00|308.1|308|307.9|307.8|308.1|308|307.7|307.6|21442
1704898500000|2024-01-10 14:55:00|307.8|307.7|307.9|307.8|308|307.9|307.8|307.7|25219
1704898800000|2024-01-10 15:00:00|308|307.7|306.9|306.8|308|307.7|306.9|306.8|34937
1704899100000|2024-01-10 15:05:00|306.8|306.7|306.9|306.8|307.1|307|306.8|306.7|12839
1704899400000|2024-01-10 15:10:00|306.8|306.7|306.9|306.8|307.1|306.9|306.8|306.7|34988
1704899700000|2024-01-10 15:15:00|306.8|306.7|306.7|306.6|306.8|306.7|306.7|306.6|26166
1704900000000|2024-01-10 15:20:00|306.8|306.7|306.8|306.7|306.9|306.8|306.8|306.7|21402
1704900300000|2024-01-10 15:25:00|307.1|307|307|306.9|307.2|307|306.8|306.7|46811
1704900600000|2024-01-10 15:30:00|307.1|307|307.2|307.1|307.2|307.1|306.9|306.8|53857
1704900900000|2024-01-10 15:35:00|307.1|307|307.5|307.3|307.5|307.3|307.1|307|36265
1704901200000|2024-01-10 15:40:00|307.4|307.4|307.9|307.8|308|307.8|307.4|307.4|40630
1704901500000|2024-01-10 15:45:00|308|307.9|308.1|308|308.2|308.1|307.7|307.6|59613
1704901800000|2024-01-10 15:50:00|308.2|308.1|308.1|308|308.3|308.2|308.1|308|546870
1704902100000|2024-01-10 15:55:00|308.2|308.1|308.2|308|308.3|308.1|308|307.9|24145
1704902400000|2024-01-10 16:00:00|308.3|308.1|308.9|308.7|308.9|308.7|308.3|308.1|1084704
1704902700000|2024-01-10 16:05:00|308.7|308.6|308.7|308.5|308.8|308.6|308.5|308.4|98087
1704903000000|2024-01-10 16:10:00|308.8|308.6|308.7|308.5|308.8|308.7|308.7|308.5|536093
1704903300000|2024-01-10 16:15:00|308.6|308.4|308.3|308.2|308.6|308.4|308.2|308.1|83210
1704903600000|2024-01-10 16:20:00|308.4|308.3|308.4|308.3|308.6|308.4|308.2|308|86179
1704903900000|2024-01-10 16:25:00|308.3|308.2|308.5|308.3|308.6|308.4|308.3|308.2|101125
1704960000000|2024-01-11 08:00:00|310|309.5|308.4|307.9|310|309.7|307.3|306.5|70486
1704960300000|2024-01-11 08:05:00|308.3|308|308.2|307.8|308.4|308|306.9|306.5|26829
1704960600000|2024-01-11 08:10:00|308.3|307.9|306.9|306.6|308.7|308.4|306.9|306.6|40451
1704960900000|2024-01-11 08:15:00|306.7|306.4|306.6|306.4|307|306.8|306.3|306|37356
1704961200000|2024-01-11 08:20:00|306.5|306.5|307.1|306.9|307.3|307|306.5|306.4|14313
1704961500000|2024-01-11 08:25:00|307|307|307.2|307|307.4|307.2|306.9|306.6|38770
1704961800000|2024-01-11 08:30:00|307.1|307.1|307.3|307.1|307.4|307.3|307|306.8|32621
1704962100000|2024-01-11 08:35:00|307.4|307.2|307.5|307.3|308.1|308|307.3|307.1|61721
1704962400000|2024-01-11 08:40:00|307.4|307.4|307.3|307.1|307.5|307.4|307.1|306.9|19370
1704962700000|2024-01-11 08:45:00|307.2|307.2|306.7|306.5|307.6|307.4|306.7|306.5|42724
1704963000000|2024-01-11 08:50:00|306.6|306.4|306.3|306.1|306.6|306.5|306.2|306.1|33280
1704963300000|2024-01-11 08:55:00|306.2|305.8|306.1|305.9|306.3|305.9|305.7|305.4|25386
1704963600000|2024-01-11 09:00:00|306.3|306|305.3|305.1|306.4|306.2|305.3|305.1|56259
1704963900000|2024-01-11 09:05:00|305.4|305|304.3|304.1|305.4|305.1|304.3|304.1|44335
1704964200000|2024-01-11 09:10:00|304.1|304|304.5|304.3|304.5|304.3|303.8|303.6|111466
1704964500000|2024-01-11 09:15:00|304.4|304.2|304.1|303.9|304.7|304.5|304|303.8|42944
1704964800000|2024-01-11 09:20:00|303.8|303.6|303.4|303.2|304|303.8|303.2|303|25819730
1704965100000|2024-01-11 09:25:00|303.3|303.1|302.9|302.7|303.3|303.2|302.9|302.7|56587
1704965400000|2024-01-11 09:30:00|302.8|302.6|302.4|302.2|302.8|302.7|302.3|302.2|181496
1704965700000|2024-01-11 09:35:00|302.3|302.1|302.1|301.9|302.4|302.2|301.8|301.6|112684
1704966000000|2024-01-11 09:40:00|302|301.8|301.7|301.6|302.3|302.1|301.7|301.6|89109
1704966300000|2024-01-11 09:45:00|301.9|301.7|302.4|302.2|302.5|302.3|301.9|301.7|65523
1704966600000|2024-01-11 09:50:00|302.3|302.3|303|302.8|303.1|302.8|302.1|302|62869
1704966900000|2024-01-11 09:55:00|302.9|302.7|302.9|302.7|303.2|303|302.6|302.5|40030
1704967200000|2024-01-11 10:00:00|303|302.9|303.5|303.3|303.5|303.3|302.9|302.8|48309
1704967500000|2024-01-11 10:05:00|303.4|303.2|303.2|303.1|303.7|303.4|303.2|303|52023
1704967800000|2024-01-11 10:10:00|303.4|303.2|303.6|303.4|303.6|303.4|303.3|303.2|17732
1704968100000|2024-01-11 10:15:00|303.7|303.5|303.3|303.1|303.9|303.7|303.2|303.1|73926
1704968400000|2024-01-11 10:20:00|303.2|303|302.7|302.5|303.2|303|302.6|302.4|49046
1704968700000|2024-01-11 10:25:00|302.9|302.6|303.1|302.9|303.2|303.1|302.9|302.5|55412
1704969000000|2024-01-11 10:30:00|303|303|302.6|302.5|303|303|302.6|302.4|26566
1704969300000|2024-01-11 10:35:00|302.7|302.4|302.4|302.3|302.7|302.4|302.3|302.2|24213
1704969600000|2024-01-11 10:40:00|302.3|302.2|302.1|302|302.3|302.2|302|301.9|23053
1704969900000|2024-01-11 10:45:00|301.9|301.8|301.7|301.5|302.1|301.9|301.6|301.5|49677
1704970200000|2024-01-11 10:50:00|301.6|301.4|301.2|301.1|301.6|301.4|301.2|301.1|35072
1704970500000|2024-01-11 10:55:00|301.1|301|301.4|301.2|301.5|301.2|301|300.8|55962
1704970800000|2024-01-11 11:00:00|301.5|301.3|301.6|301.4|301.6|301.5|301.2|301.1|87449
1704971100000|2024-01-11 11:05:00|301.5|301.5|302.1|302|302.1|302|301.5|301.5|25299
1704971400000|2024-01-11 11:10:00|302.2|302.1|301.9|301.8|302.2|302.1|301.9|301.8|48919
1704971700000|2024-01-11 11:15:00|302|301.9|301.7|301.5|302.1|302|301.7|301.5|39559
1704972000000|2024-01-11 11:20:00|301.8|301.6|301.5|301.4|301.8|301.7|301.5|301.3|29713
1704972300000|2024-01-11 11:25:00|301.6|301.5|301.6|301.5|301.7|301.5|301.2|301.1|29740
1704972600000|2024-01-11 11:30:00|301.5|301.4|301.7|301.4|301.7|301.5|301.3|301.1|25266
1704972900000|2024-01-11 11:35:00|301.6|301.5|302|301.9|302.1|302|301.6|301.5|43867
1704973200000|2024-01-11 11:40:00|302.2|302|301.8|301.6|302.2|302|301.7|301.5|52417
1704973500000|2024-01-11 11:45:00|301.9|301.8|301.6|301.4|301.9|301.8|301.6|301.4|15995
1704973800000|2024-01-11 11:50:00|301.5|301.2|301.3|301.1|301.6|301.4|301.2|301|38784
1704974100000|2024-01-11 11:55:00|301.4|301.2|301.5|301.4|301.6|301.5|301.3|301.2|24820
1704974400000|2024-01-11 12:00:00|301.6|301.5|301.2|301|301.7|301.6|301.2|301|34527
1704974700000|2024-01-11 12:05:00|301.1|300.9|300.7|300.5|301.1|300.9|300.7|300.5|51245
1704975000000|2024-01-11 12:10:00|300.6|300.4|300.9|300.7|300.9|300.7|300.5|300.3|19928
1704975300000|2024-01-11 12:15:00|301|300.8|301.5|301.4|301.6|301.5|300.9|300.8|30883
1704975600000|2024-01-11 12:20:00|301.4|301.3|302|301.9|302.1|301.9|301.4|301.3|41977
1704975900000|2024-01-11 12:25:00|301.9|301.8|301.8|301.7|301.9|301.8|301.8|301.7|28988
1704976200000|2024-01-11 12:30:00|301.9|301.6|302.6|302.5|302.7|302.5|301.8|301.6|71826
1704976500000|2024-01-11 12:35:00|302.7|302.4|302.8|302.6|303|302.8|302.3|302.1|70670
1704976800000|2024-01-11 12:40:00|302.7|302.5|302.9|302.8|303|302.9|302.7|302.5|81177
1704977100000|2024-01-11 12:45:00|302.8|302.7|302.5|302.3|302.9|302.8|302.4|302.3|42208
1704977400000|2024-01-11 12:50:00|302.4|302.4|302.4|302.2|302.5|302.4|302.2|302|48845
1704977700000|2024-01-11 12:55:00|302.2|302.1|302.4|302.2|302.4|302.2|301.9|301.7|24611
1704978000000|2024-01-11 13:00:00|302.5|302.3|302.5|302.3|302.6|302.5|302.2|302|45254
1704978300000|2024-01-11 13:05:00|302.6|302.4|302.8|302.6|302.8|302.6|302.4|302.3|21518
1704978600000|2024-01-11 13:10:00|302.7|302.5|303|302.9|303|302.9|302.7|302.5|18999
1704978900000|2024-01-11 13:15:00|303.1|302.8|303.1|302.9|303.2|303|303|302.8|25646
1704979200000|2024-01-11 13:20:00|303|303|303.5|303.3|303.6|303.4|303|303|18393
1704979500000|2024-01-11 13:25:00|303.4|303.4|305|303.7|305|303.9|303.4|303.3|40570
1704979800000|2024-01-11 13:30:00|304.6|303.6|304.2|304|304.6|304.3|303.1|303|97531
1704980100000|2024-01-11 13:35:00|304.1|303.9|304|303.8|304.4|304.2|303.8|303.6|77422
1704980400000|2024-01-11 13:40:00|304.1|303.9|304.7|304.5|305.1|304.9|304|303.8|37808
1704980700000|2024-01-11 13:45:00|304.8|304.6|304.6|304.4|305.1|305|304.5|304.3|46797
1704981000000|2024-01-11 13:50:00|304.5|304.5|304.3|304.1|304.8|304.7|304.3|304|38104
1704981300000|2024-01-11 13:55:00|304.2|304.2|304|303.8|304.4|304.2|303.5|303.4|109533
1704981600000|2024-01-11 14:00:00|304.1|303.9|303.5|303.3|304.1|303.9|303.4|303.3|33680
1704981900000|2024-01-11 14:05:00|303.4|303.2|303.8|303.7|303.8|303.7|303.2|303.1|31488
1704982200000|2024-01-11 14:10:00|303.9|303.8|304|303.9|304.4|304.3|303.8|303.7|310634
1704982500000|2024-01-11 14:15:00|303.9|303.8|303.8|303.7|304.2|304|303.6|303.5|51197
1704982800000|2024-01-11 14:20:00|303.7|303.6|304.3|304.1|304.3|304.2|303.7|303.5|52543
1704983100000|2024-01-11 14:25:00|304.2|304|304.1|303.9|304.2|304|303.7|303.6|74512
1704983400000|2024-01-11 14:30:00|304.2|304|304.2|304|304.3|304.1|303.8|303.6|28443
1704983700000|2024-01-11 14:35:00|304.1|303.9|304.1|304|304.2|304|303.9|303.7|49576
1704984000000|2024-01-11 14:40:00|304|303.9|304|303.8|304.4|304.3|303.8|303.7|54261
1704984300000|2024-01-11 14:45:00|303.9|303.7|303|302.8|303.9|303.7|303|302.8|29241
1704984600000|2024-01-11 14:50:00|303.1|302.9|302.4|302.3|303.3|303.1|302.4|302.3|34056
1704984900000|2024-01-11 14:55:00|302.5|302.4|302.6|302.5|303|302.9|302.5|302.4|66409
1704985200000|2024-01-11 15:00:00|302.5|302.4|301.8|301.7|302.6|302.5|301.8|301.7|76225
1704985500000|2024-01-11 15:05:00|301.9|301.8|301.4|301.2|302|301.9|301.2|301|61383
1704985800000|2024-01-11 15:10:00|301.3|301.1|301.6|301.4|301.6|301.5|301.1|301|165829
1704986100000|2024-01-11 15:15:00|301.5|301.3|301.4|301.2|301.6|301.4|301.4|301.2|80329
1704986400000|2024-01-11 15:20:00|301.5|301.4|301.2|301.1|301.6|301.5|301.1|301|38794
1704986700000|2024-01-11 15:25:00|301.3|301.2|301.3|301.2|301.4|301.2|301.1|301|43402
1704987000000|2024-01-11 15:30:00|301.2|301.1|301|300.8|301.8|301.6|301|300.8|75628
1704987300000|2024-01-11 15:35:00|301.2|300.9|301.2|301.1|301.5|301.4|301|300.9|98148
1704987600000|2024-01-11 15:40:00|301.3|301.2|300.8|300.7|301.3|301.2|300.8|300.7|76817
1704987900000|2024-01-11 15:45:00|300.7|300.6|300.5|300.3|300.8|300.6|300.2|300.1|86788
1704988200000|2024-01-11 15:50:00|300.4|300.2|300.1|300|300.5|300.4|300.1|299.9|7570059
1704988500000|2024-01-11 15:55:00|300|299.9|300.1|300|300.2|300.1|300|299.9|69405
1704988800000|2024-01-11 16:00:00|300.2|300.1|300.1|300|300.5|300.3|300.1|300|80329
1704989100000|2024-01-11 16:05:00|300.2|300.1|300.1|300|300.4|300.2|299.9|299.8|99394
1704989400000|2024-01-11 16:10:00|300.2|299.9|299.8|299.6|300.4|300.2|299.7|299.6|71826
1704989700000|2024-01-11 16:15:00|299.9|299.7|299.6|299.5|299.9|299.7|299.4|299.3|121493
1704990000000|2024-01-11 16:20:00|299.5|299.4|299.1|299|299.6|299.5|299.1|299|130868
1704990300000|2024-01-11 16:25:00|299|298.9|298.4|298.2|299.1|299|298.4|298.2|190522
1705046400000|2024-01-12 08:00:00|300.2|299.6|300.7|300.3|300.7|300.3|299.2|298.9|267406
1705046700000|2024-01-12 08:05:00|300.8|300.6|300.5|300.2|301.3|301|300.4|300.1|31434
1705047000000|2024-01-12 08:10:00|300.8|300.3|301|300.6|301.1|300.9|300.2|299.9|75201
1705047300000|2024-01-12 08:15:00|300.9|300.5|300.6|300.4|301.1|300.8|300.5|300.3|36587
1705047600000|2024-01-12 08:20:00|300.5|300.6|301.6|301.3|301.7|301.4|300.5|300.4|48782
1705047900000|2024-01-12 08:25:00|301.5|301.4|301.2|301|301.9|301.7|301|300.8|35251
1705048200000|2024-01-12 08:30:00|301.1|300.8|301.6|301.4|301.6|301.5|300.8|300.7|46881
1705048500000|2024-01-12 08:35:00|301.5|301.2|300.2|300|301.5|301.2|300.2|299.9|57893
1705048800000|2024-01-12 08:40:00|300.3|300.2|299.5|299.3|300.4|300.2|299.5|299.3|33765
1705049100000|2024-01-12 08:45:00|299.3|299|300|299.8|300|299.8|299|298.8|82604
1705049400000|2024-01-12 08:50:00|300.1|300|300.5|300.3|300.6|300.3|300.1|299.9|41022
1705049700000|2024-01-12 08:55:00|300.6|300.5|300.8|300.6|300.9|300.6|300.6|300.5|12084
1705050000000|2024-01-12 09:00:00|300.9|300.7|302.1|302|302.2|302|300.8|300.7|74758
1705050300000|2024-01-12 09:05:00|302.2|301.8|301.8|301.6|302.3|301.9|301.7|301.6|24300
1705050600000|2024-01-12 09:10:00|301.7|301.7|302|301.8|302.5|302.2|301.7|301.5|32264
1705050900000|2024-01-12 09:15:00|302.1|301.6|301.8|301.6|302.1|301.7|301.5|301.3|23591
1705051200000|2024-01-12 09:20:00|301.9|301.7|300.9|300.8|301.9|301.8|300.9|300.8|23498
1705051500000|2024-01-12 09:25:00|301|300.7|301.1|300.9|301.1|301|300.9|300.7|25960
1705051800000|2024-01-12 09:30:00|301.3|301|301.4|301.2|301.6|301.4|301.3|301|18393
1705052100000|2024-01-12 09:35:00|301.2|301.1|301.1|300.9|301.3|301.1|301|300.8|17082
1705052400000|2024-01-12 09:40:00|301.2|301|301.4|301.3|301.4|301.3|301|300.8|52682
1705052700000|2024-01-12 09:45:00|301.5|301.2|302|301.8|302|301.8|301.4|301.2|25367
1705053000000|2024-01-12 09:50:00|302.1|301.9|302.3|302.2|302.4|302.2|302.1|301.8|17672
1705053300000|2024-01-12 09:55:00|302.2|302.1|301.9|301.7|302.2|302.1|301.8|301.7|12835
1705053600000|2024-01-12 10:00:00|302|301.9|302.5|302.3|302.5|302.3|302|301.9|8065
1705053900000|2024-01-12 10:05:00|302.6|302.4|303.2|303|303.2|303.1|302.5|302.4|30018
1705054200000|2024-01-12 10:10:00|303|302.9|303.4|303.2|303.4|303.3|303|302.9|36230
1705054500000|2024-01-12 10:15:00|303.3|303.1|303.5|303.4|303.6|303.5|303.3|303.1|30967
1705054800000|2024-01-12 10:20:00|303.6|303.5|303.5|303.3|303.7|303.6|303.4|303.2|24796
1705055100000|2024-01-12 10:25:00|303.6|303.4|304.2|304.1|304.2|304.1|303.6|303.4|15837
1705055400000|2024-01-12 10:30:00|304.3|304|304.2|304.1|304.3|304.1|303.9|303.7|28897
1705055700000|2024-01-12 10:35:00|304.3|304.2|304.2|304.1|304.3|304.2|303.9|303.7|30594
1705056000000|2024-01-12 10:40:00|304.1|304|303.9|303.7|304.1|304.1|303.9|303.6|16532
1705056300000|2024-01-12 10:45:00|304|303.8|303.4|303.1|304|303.9|303.2|303.1|60564
1705056600000|2024-01-12 10:50:00|303.3|303.2|303.3|303.2|303.4|303.3|303.2|303|34655
1705056900000|2024-01-12 10:55:00|303.4|303.3|303.7|303.6|303.7|303.6|303.2|303.1|43252
1705057200000|2024-01-12 11:00:00|303.6|303.5|303.5|303.4|303.9|303.7|303.5|303.3|124048
1705057500000|2024-01-12 11:05:00|303.4|303.2|303.2|303|303.5|303.4|303.1|303|38629
1705057800000|2024-01-12 11:10:00|303.1|303.1|303.9|303.8|304.1|304|303.1|303.1|42161
1705058100000|2024-01-12 11:15:00|303.8|303.7|303.5|303.4|303.9|303.8|303.5|303.3|18358
1705058400000|2024-01-12 11:20:00|303.4|303.2|303.5|303.4|303.5|303.4|303.3|303.2|37312
1705058700000|2024-01-12 11:25:00|303.6|303.5|303.9|303.8|303.9|303.8|303.5|303.4|35325
1705059000000|2024-01-12 11:30:00|304|303.9|303.3|303.2|304.1|303.9|303.3|303.1|52150
1705059300000|2024-01-12 11:35:00|303.4|303.1|302.9|302.7|303.4|303.1|302.8|302.7|17762
1705059600000|2024-01-12 11:40:00|302.8|302.5|302.6|302.4|302.9|302.5|302.3|302.2|38076
1705059900000|2024-01-12 11:45:00|302.7|302.5|302.4|302.2|303|302.9|302.3|302.2|67657
1705060200000|2024-01-12 11:50:00|302.5|302.3|302.9|302.8|302.9|302.8|302.2|302.1|37358
1705060500000|2024-01-12 11:55:00|303|302.9|303.7|303.6|303.7|303.6|303|302.9|26732
1705060800000|2024-01-12 12:00:00|303.6|303.5|303.5|303.4|303.7|303.5|303.3|303.1|44243
1705061100000|2024-01-12 12:05:00|303.6|303.3|303.4|303.3|303.6|303.5|303.3|303.2|39131
1705061400000|2024-01-12 12:10:00|303.5|303|303.2|303.1|303.5|303.1|303|302.9|14769
1705061700000|2024-01-12 12:15:00|303.3|303|303.1|303|303.3|303|302.9|302.8|52180
1705062000000|2024-01-12 12:20:00|303|302.9|303|302.9|303.1|303|302.9|302.8|20237
1705062300000|2024-01-12 12:25:00|303.1|303.1|303.4|303.3|303.4|303.3|303.1|303.1|16324
1705062600000|2024-01-12 12:30:00|303.3|303.2|303|302.9|303.3|303.2|302.9|302.8|35789
1705062900000|2024-01-12 12:35:00|303.1|303|302.8|302.6|303.1|303|302.7|302.6|35936
1705063200000|2024-01-12 12:40:00|302.9|302.7|302.7|302.6|302.9|302.7|302.7|302.5|91414
1705063500000|2024-01-12 12:45:00|302.8|302.5|302.6|302.5|302.8|302.5|302.6|302.5|7370
1705063800000|2024-01-12 12:50:00|302.5|302.4|302.3|302.2|302.7|302.5|302.2|302.1|34382
1705064100000|2024-01-12 12:55:00|302.4|302.1|302.1|302|302.4|302.1|302.1|302|21100
1705064400000|2024-01-12 13:00:00|302|301.9|302.3|302.2|302.4|302.2|302|301.9|51339
1705064700000|2024-01-12 13:05:00|302.4|302.1|302.7|302.6|302.7|302.6|302.3|302.1|30344
1705065000000|2024-01-12 13:10:00|302.6|302.5|302.9|302.8|302.9|302.8|302.5|302.4|31204
1705065300000|2024-01-12 13:15:00|303|303.2|303.5|303.3|303.7|303.5|303|302.9|71618
1705065600000|2024-01-12 13:20:00|303.4|303.4|303.5|303.4|303.6|303.4|303.4|303.2|17460
1705065900000|2024-01-12 13:25:00|303.7|303.5|304.6|304.3|304.6|304.3|303.7|303.5|318124
1705066200000|2024-01-12 13:30:00|304.5|304.4|304.4|304.2|304.6|304.5|304.1|304|68711
1705066500000|2024-01-12 13:35:00|304.5|304.3|305.2|305.1|305.2|305.1|304.4|304.3|72951
1705066800000|2024-01-12 13:40:00|305.1|305|305.5|305.4|305.8|305.6|305.1|305|57221
1705067100000|2024-01-12 13:45:00|305.6|305.5|305.9|305.7|305.9|305.8|305.5|305.4|46684
1705067400000|2024-01-12 13:50:00|306|305.8|306.8|306.7|306.8|306.7|306|305.8|44929
1705067700000|2024-01-12 13:55:00|306.5|306.6|306.8|306.6|307|306.8|306.4|306.3|35833
1705068000000|2024-01-12 14:00:00|306.7|306.5|306.3|306.1|306.8|306.7|306|305.8|3546611
1705068300000|2024-01-12 14:05:00|306.2|305.9|306.3|306.2|306.5|306.3|306|305.9|66144
1705068600000|2024-01-12 14:10:00|306.4|306.3|306.5|306.3|306.7|306.5|306.2|306|96906
1705068900000|2024-01-12 14:15:00|306.6|306.4|306.6|306.4|306.7|306.5|306.4|306.2|38414
1705069200000|2024-01-12 14:20:00|306.4|306.3|306.6|306.5|306.6|306.5|306.2|306.1|30712
1705069500000|2024-01-12 14:25:00|306.7|306.6|307.1|307|307.1|307|306.7|306.5|73206
1705069800000|2024-01-12 14:30:00|306.9|306.9|306.4|306.2|307|306.9|306.2|306.1|41667
1705070100000|2024-01-12 14:35:00|306.5|306.3|306.3|306.2|306.8|306.6|306.2|306.1|39571
1705070400000|2024-01-12 14:40:00|306.4|306.1|306.1|306|306.4|306.2|306.1|306|95537
1705070700000|2024-01-12 14:45:00|306.2|306.1|305.6|305.5|306.3|306.2|305.6|305.5|55727
1705071000000|2024-01-12 14:50:00|305.5|305.4|305.6|305.5|306.1|305.9|305.5|305.3|49863
1705071300000|2024-01-12 14:55:00|305.5|305.4|305.6|305.5|305.6|305.5|305.2|305.1|36152
1705071600000|2024-01-12 15:00:00|305.5|305.4|304.7|304.5|305.5|305.4|304.6|304.4|52458
1705071900000|2024-01-12 15:05:00|304.6|304.6|304.6|304.4|305.1|304.9|304.5|304.4|39211
1705072200000|2024-01-12 15:10:00|304.5|304.5|304.2|304|304.9|304.8|304.1|303.9|28053
1705072500000|2024-01-12 15:15:00|304.3|303.9|304.6|304.4|305.3|305.2|304.3|303.9|36885
1705072800000|2024-01-12 15:20:00|304.7|304.5|304.5|304.4|304.8|304.6|304.4|304.3|42744
1705073100000|2024-01-12 15:25:00|304.6|304.3|304.7|304.5|304.8|304.6|304.3|304.2|78566
1705073400000|2024-01-12 15:30:00|304.6|304.6|304.6|304.5|304.8|304.7|304.5|304.4|33850
1705073700000|2024-01-12 15:35:00|304.7|304.6|304.4|304.3|304.9|304.7|304.4|304.3|52705
1705074000000|2024-01-12 15:40:00|304.5|304.4|304.4|304.2|304.6|304.5|304.1|304|60034
1705074300000|2024-01-12 15:45:00|304.3|304.3|304.3|304.2|304.5|304.4|304.2|304|149349
1705074600000|2024-01-12 15:50:00|304.5|304.3|304.3|304.2|304.6|304.4|304.2|304.1|40978
1705074900000|2024-01-12 15:55:00|304.4|304.3|304.6|304.4|304.6|304.5|304.3|304.1|59037
1705075200000|2024-01-12 16:00:00|304.5|304.5|304.6|304.5|304.7|304.5|304.4|304.3|56399
1705075500000|2024-01-12 16:05:00|304.7|304.6|304.8|304.7|305|304.8|304.6|304.5|97267
1705075800000|2024-01-12 16:10:00|304.7|304.6|304.9|304.7|304.9|304.7|304.6|304.5|119542
1705076100000|2024-01-12 16:15:00|304.8|304.6|304.6|304.4|304.9|304.6|304.4|304.3|60664
1705076400000|2024-01-12 16:20:00|304.5|304.5|304.8|304.7|304.9|304.8|304.5|304.4|69478
1705076700000|2024-01-12 16:25:00|304.9|304.8|304.8|304.6|305|304.9|304.7|304.5|94065
1705305600000|2024-01-15 08:00:00|306.7|306.5|305.9|305.4|307|306.5|305.5|305.1|60419
1705305900000|2024-01-15 08:05:00|305.8|305.3|305.8|305.6|306|305.6|305|304.8|70353
1705306200000|2024-01-15 08:10:00|305.6|305.4|305.2|304.9|305.7|305.4|305.1|304.8|25290
1705306500000|2024-01-15 08:15:00|305.1|304.8|304.8|304.6|305.4|305.1|304.8|304.5|73415
1705306800000|2024-01-15 08:20:00|305|304.7|305.3|305.2|305.3|305.2|305|304.7|8687
1705307100000|2024-01-15 08:25:00|305.2|305.1|305.6|305.4|305.6|305.4|305.1|304.9|17508
1705307400000|2024-01-15 08:30:00|305.5|305.3|304.7|304.5|305.6|305.3|304.6|304.4|20488
1705307700000|2024-01-15 08:35:00|304.5|304.3|305.8|305.5|305.8|305.6|304.4|304.2|180024
1705308000000|2024-01-15 08:40:00|305.7|305.4|305.8|305.6|306|305.8|305.6|305.4|33537
1705308300000|2024-01-15 08:45:00|305.9|305.8|306.1|305.9|306.5|306.2|305.9|305.6|43137
1705308600000|2024-01-15 08:50:00|306.2|306|305.6|305.5|306.2|306|305.6|305.3|16385
1705308900000|2024-01-15 08:55:00|305.7|305.3|305.3|305.2|305.7|305.5|305.2|305|17729
1705309200000|2024-01-15 09:00:00|305.2|305|305.7|305.5|305.7|305.5|305|304.9|15449
1705309500000|2024-01-15 09:05:00|305.8|305.6|305.7|305.4|306|305.8|305.6|305.4|64163
1705309800000|2024-01-15 09:10:00|305.6|305.3|305.1|305|305.7|305.3|305|304.9|33126
1705310100000|2024-01-15 09:15:00|305|304.9|305.1|304.9|305.2|305|305|304.9|19757
1705310400000|2024-01-15 09:20:00|305.2|304.8|305.4|305.1|305.4|305.1|304.9|304.7|15475
1705310700000|2024-01-15 09:25:00|305.3|304.9|305|304.8|305.5|305.3|305|304.8|32456
1705311000000|2024-01-15 09:30:00|305.1|304.9|304.2|304.1|305.3|305.1|304.2|304.1|96830
1705311300000|2024-01-15 09:35:00|304.3|304.2|304.2|303.9|304.3|304.2|304|303.8|5730
1705311600000|2024-01-15 09:40:00|304.1|304|303.8|303.6|304.3|304.2|303.8|303.6|72572
1705311900000|2024-01-15 09:45:00|303.9|303.7|304|303.8|304|303.8|303.7|303.5|23378
1705312200000|2024-01-15 09:50:00|304.1|303.9|304.2|304|304.5|304.3|304.1|303.9|6792
1705312500000|2024-01-15 09:55:00|304.1|303.9|304.3|304.1|304.4|304.2|304|303.9|30337
1705312800000|2024-01-15 10:00:00|304.4|304.2|304.5|304.3|304.5|304.4|304.4|304.2|21350
1705313100000|2024-01-15 10:05:00|304.6|304.4|304.4|304.3|304.9|304.7|304.4|304.2|26881
1705313400000|2024-01-15 10:10:00|304.3|304.2|304.5|304.3|304.6|304.4|304.3|304.2|26478
1705313700000|2024-01-15 10:15:00|304.4|304.2|304.5|304.2|304.6|304.3|304.2|304|15178
1705314000000|2024-01-15 10:20:00|304.4|304.1|304.7|304.5|304.7|304.5|304.4|304.1|24037
1705314300000|2024-01-15 10:25:00|304.6|304.4|304.6|304.4|304.7|304.5|304.5|304.4|4963
1705314600000|2024-01-15 10:30:00|304.5|304.5|304.2|304|304.5|304.5|304.2|304|18528
1705314900000|2024-01-15 10:35:00|304.3|303.9|304.6|304.5|304.7|304.5|304.3|303.9|177440
1705315200000|2024-01-15 10:40:00|304.7|304.6|304.7|304.5|304.8|304.7|304.6|304.3|11333
1705315500000|2024-01-15 10:45:00|304.8|304.6|304.7|304.4|304.9|304.7|304.6|304.4|4414
1705315800000|2024-01-15 10:50:00|304.8|304.5|305|304.8|305.1|304.8|304.8|304.4|11319
1705316100000|2024-01-15 10:55:00|305.1|304.9|305.1|304.9|305.1|305|305|304.9|12471
1705316400000|2024-01-15 11:00:00|305|304.7|304.7|304.4|305|304.7|304.7|304.4|3753
1705316700000|2024-01-15 11:05:00|304.6|304.5|304.8|304.6|304.8|304.6|304.6|304.3|7698
1705317000000|2024-01-15 11:10:00|304.7|304.7|304.8|304.6|304.8|304.7|304.7|304.6|15109
1705317300000|2024-01-15 11:15:00|304.7|304.5|304.4|304.2|304.8|304.5|304.3|304.1|22539
1705317600000|2024-01-15 11:20:00|304.2|304.1|304.3|304.2|304.4|304.2|304.2|304.1|30056
1705317900000|2024-01-15 11:25:00|304.4|304.1|304.5|304.3|304.5|304.3|304.3|304.1|16639
1705318200000|2024-01-15 11:30:00|304.4|304.2|304.6|304.5|304.7|304.6|304.3|304.2|35552
1705318500000|2024-01-15 11:35:00|304.9|304.7|305.1|304.9|305.4|305.2|304.9|304.7|68290
1705318800000|2024-01-15 11:40:00|305.2|304.8|305.4|305.2|305.4|305.3|305.1|304.8|23469
1705319100000|2024-01-15 11:45:00|305.3||305.4||305.4||305.3||13931
1705319400000|2024-01-15 11:50:00|305.3|305.1|305.6|305.4|305.7|305.5|305.2|305.1|59366
1705319700000|2024-01-15 11:55:00|305.4|305.3|305.7|305.6|305.9|305.7|305.1|305|91220
1705320000000|2024-01-15 12:00:00|305.6|305.5|305.9|305.8|305.9|305.8|305.5|305.4|27139
1705320300000|2024-01-15 12:05:00|306|305.9|305.6|305.5|306.2|306.1|305.6|305.4|28801
1705320600000|2024-01-15 12:10:00|305.5|305.4|305.6|305.4|305.6|305.4|305.5|305.4|8158
1705320900000|2024-01-15 12:15:00|305.8|305.5|305.7|305.5|305.8|305.6|305.6|305.5|6854
1705321200000|2024-01-15 12:20:00|305.6|305.4|305.5|305.4|305.7|305.4|305.5|305.3|7695
1705321500000|2024-01-15 12:25:00|305.6|305.5|305.6|305.5|305.7|305.5|305.5|305.5|3999
1705321800000|2024-01-15 12:30:00|305.5|305.4|305.4|305.2|305.7|305.6|305.3|305.2|5942
1705322100000|2024-01-15 12:35:00|305.3|305.1|305|304.8|305.4|305.1|305|304.8|38278
1705322400000|2024-01-15 12:40:00|305.1|304.9|305.4|305.2|305.4|305.2|305|304.9|33723
1705322700000|2024-01-15 12:45:00|305.3|305.3|305.5|305.4|305.5|305.4|305.3|305.2|7124
1705323000000|2024-01-15 12:50:00|305.4|305.3|305.4|305.2|305.5|305.4|305.3|305.1|615032
1705323300000|2024-01-15 12:55:00|305.3|305.1|305|304.8|305.3|305.1|304.9|304.7|28151
1705323600000|2024-01-15 13:00:00|304.9|304.7|304.4|304.2|305|304.8|304.3|304.1|34800
1705323900000|2024-01-15 13:05:00|304.5|304.3|304.4|304.3|304.5|304.3|304.3|304.2|15336
1705324200000|2024-01-15 13:10:00|304.3|304.2|304.4|304.3|304.4|304.3|304.2|304.1|27665
1705324500000|2024-01-15 13:15:00|304.5|304.2|304.7|304.5|304.7|304.5|304.3|304.2|22407
1705324800000|2024-01-15 13:20:00|304.8|304.6|304.6|304.5|304.8|304.6|304.4|304.2|14321
1705325100000|2024-01-15 13:25:00|304.5|304.4|304.5|304.4|304.6|304.4|304.5|304.4|4934
1705325400000|2024-01-15 13:30:00|304.6|304.3|304.2|304.1|304.6|304.3|304.2|304.1|27907
1705325700000|2024-01-15 13:35:00|304.3|304|304.2|304.1|304.3|304.1|304.1|303.9|20648
1705326000000|2024-01-15 13:40:00|304.1|304|303.9|303.7|304.2|304.1|303.8|303.7|16990
1705326300000|2024-01-15 13:45:00|303.8|303.8|303.6|303.5|304|303.8|303.6|303.5|53996
1705326600000|2024-01-15 13:50:00|303.5|303.4|303.7|303.5|303.8|303.6|303.5|303.4|9169
1705326900000|2024-01-15 13:55:00|303.6|303.4|303.3|303.2|303.7|303.4|303.3|303.1|11589
1705327200000|2024-01-15 14:00:00|303.2|303.1|303.4|303.3|303.5|303.4|303.2|303.1|15773
1705327500000|2024-01-15 14:05:00|303.5|303.2|303.4|303.3|303.5|303.3|303.3|303.2|12926
1705327800000|2024-01-15 14:10:00|303.3|303.2|303.2|303|303.3|303.2|303.1|303|31905
1705328100000|2024-01-15 14:15:00|303.1|303.1|303|302.8|303.3|303.1|302.9|302.8|31402
1705328400000|2024-01-15 14:20:00|302.9|302.7|302.8|302.7|302.9|302.7|302.7|302.6|5595
1705328700000|2024-01-15 14:25:00|302.9|302.8|303|302.9|303.2|303|302.8|302.7|16459
1705329000000|2024-01-15 14:30:00|302.9|302.8|302.5|302.4|302.9|302.8|302.5|302.4|215423
1705329300000|2024-01-15 14:35:00|302.6|302.5|302|301.8|302.6|302.5|302|301.8|61927
1705329600000|2024-01-15 14:40:00|301.9|301.7|301.5|301.4|302|301.7|301.4|301.3|37538
1705329900000|2024-01-15 14:45:00|301.6|301.5|301.5|301.4|301.7|301.5|301.4|301.3|26072
1705330200000|2024-01-15 14:50:00|301.8|301.6|302.1|301.9|302.2|302|301.7|301.6|24931
1705330500000|2024-01-15 14:55:00|302.2|302|302.4|302.2|302.5|302.3|302|301.9|23664
1705330800000|2024-01-15 15:00:00|302.3|302.1|301.7|301.6|302.3|302.1|301.7|301.6|29820
1705331100000|2024-01-15 15:05:00|301.8|301.7|302|301.9|302|301.9|301.7|301.6|33791
1705331400000|2024-01-15 15:10:00|301.9|301.8|301.8|301.7|301.9|301.8|301.7|301.6|6046
1705331700000|2024-01-15 15:15:00|301.9|301.8|301.6|301.5|301.9|301.8|301.6|301.5|35759
1705332000000|2024-01-15 15:20:00|301.7|301.6|301.8|301.6|301.9|301.7|301.7|301.6|25682
1705332300000|2024-01-15 15:25:00|301.7|301.5|301.2|301.1|301.8|301.5|301.2|301|15159
1705332600000|2024-01-15 15:30:00|301.1|301|300.9|300.8|301.2|301.1|300.9|300.8|32656
1705332900000|2024-01-15 15:35:00|301|300.9|300.8|300.7|301|300.9|300.7|300.6|25386
1705333200000|2024-01-15 15:40:00|300.9|300.8|300.7|300.6|301|300.8|300.6|300.5|20216
1705333500000|2024-01-15 15:45:00|300.6|300.5|300.5|300.4|300.7|300.6|300.4|300.3|53764
1705333800000|2024-01-15 15:50:00|300.4|300.3|300.3|300.2|300.5|300.4|300.3|300.1|22048
1705334100000|2024-01-15 15:55:00|300.4|300.1|300.5|300.3|300.9|300.7|300.4|300.1|23802
1705334400000|2024-01-15 16:00:00|300.4|300.4|300.2|300.1|300.5|300.4|300.1|300|17844
1705334700000|2024-01-15 16:05:00|300.1|300|300.1|299.9|300.3|300.2|300|299.9|34099
1705335000000|2024-01-15 16:10:00|300|300|300|299.9|300.3|300.1|299.9|299.8|25442
1705335300000|2024-01-15 16:15:00|299.9|299.8|300.1|300|300.1|300|299.9|299.7|70322
1705335600000|2024-01-15 16:20:00|300|299.9|300|299.9|300.1|300|300|299.9|54641
1705335900000|2024-01-15 16:25:00|300.1|300|300.1|300|300.1|300|300|299.9|52760
1705392000000|2024-01-16 08:00:00|295.4|294.6|293.3|292.9|295.9|295.2|292.9|292.6|221662
1705392300000|2024-01-16 08:05:00|293.4|293|293.6|293.3|293.9|293.5|292.6|292.3|170352
1705392600000|2024-01-16 08:10:00|293.5|293.2|293.3|293.1|293.6|293.3|293|292.9|94709
1705392900000|2024-01-16 08:15:00|293.2|293|293.8|293.5|293.8|293.5|292.5|292.4|131638
1705393200000|2024-01-16 08:20:00|293.9|293.3|295.6|295.3|295.6|295.3|293.6|293.3|110232
1705393500000|2024-01-16 08:25:00|295.4|295.4|294.3|294.1|295.6|295.4|294.2|294|444636
1705393800000|2024-01-16 08:30:00|294.5|294.2|294.9|294.6|295.1|294.9|294.3|294.1|138158
1705394100000|2024-01-16 08:35:00|294.8|294.5|294.6|294.5|294.9|294.7|294|293.8|107174
1705394400000|2024-01-16 08:40:00|294.7|294.6|294.5|294.4|294.9|294.8|294.5|294.3|164155
1705394700000|2024-01-16 08:45:00|294.4|294.3|295|294.9|295|294.9|294.4|294.2|84282
1705395000000|2024-01-16 08:50:00|295.2|295|295.8|295.6|295.8|295.6|295.1|294.9|77442
1705395300000|2024-01-16 08:55:00|296.5|295.7|296.5|296.2|296.9|296.5|296|295.7|56537
1705395600000|2024-01-16 09:00:00|296.6|296.3|296.2|296|296.6|296.4|295.9|295.6|62496
1705395900000|2024-01-16 09:05:00|295.9|295.8|296.4|296.2|296.8|296.5|295.9|295.7|118657
1705396200000|2024-01-16 09:10:00|296.7|296.5|296.4|296.1|296.8|296.6|296.2|296|59725
1705396500000|2024-01-16 09:15:00|296.6|296.2|296.7|296.5|296.8|296.6|296.3|296.1|68380
1705396800000|2024-01-16 09:20:00|296.6|296.6|296.6|296.5|296.8|296.7|296.4|296.2|26061
1705397100000|2024-01-16 09:25:00|296.7|296.6|296.5|296.4|296.7|296.6|296.3|296|62919
1705397400000|2024-01-16 09:30:00|296.4|296.3|296.5|296.4|296.5|296.4|296.3|296.2|20939
1705397700000|2024-01-16 09:35:00|296.6|296.3|296.9|296.6|297|296.8|296.6|296.3|24935
1705398000000|2024-01-16 09:40:00|296.8|296.5|297.1|296.9|297.1|297|296.6|296.5|85685
1705398300000|2024-01-16 09:45:00|297|296.8|296.7|296.5|297.2|297.1|296.6|296.5|23139
1705398600000|2024-01-16 09:50:00|296.6|296.6|296.8|296.6|296.9|296.6|296.6|296.5|51148
1705398900000|2024-01-16 09:55:00|296.7|296.5|296.7|296.5|296.7|296.6|296.6|296.5|38568
1705399200000|2024-01-16 10:00:00|296.6|296.6|296.7|296.5|296.7|296.6|296.6|296.5|41451
1705399500000|2024-01-16 10:05:00|296.6||296.6||296.6||296.6||58688
1705399800000|2024-01-16 10:10:00|296.7|296.4|296.6|296.5|296.7|296.6|296.3|296.2|40403
1705400100000|2024-01-16 10:15:00|296.7|296.4|296.6|296.4|296.8|296.6|296.5|296.3|16723
1705400400000|2024-01-16 10:20:00|296.8|296.5|296.5|296.4|296.8|296.7|296.5|296.3|48322
1705400700000|2024-01-16 10:25:00|296.6|296.5|296.6|296.4|296.6|296.5|296.4|296.2|29185
1705401000000|2024-01-16 10:30:00|296.5|296.2|297|296.8|297|296.8|296.4|296.2|49103
1705401300000|2024-01-16 10:35:00|297.2|297|297.7|297.6|297.8|297.6|297.2|297|48114
1705401600000|2024-01-16 10:40:00|297.8|297.5|297.6|297.3|297.8|297.7|297.4|297.2|71856
1705401900000|2024-01-16 10:45:00|297.5|297.4|297.3|297.1|298.1|297.9|297.3|297.1|29054
1705402200000|2024-01-16 10:50:00|297.4|297|297.6|297.4|297.8|297.6|297.2|296.9|72711
1705402500000|2024-01-16 10:55:00|297.5|297.3|297.5|297.3|297.7|297.5|297.4|297.2|30799
1705402800000|2024-01-16 11:00:00|297.6|297.4|297.3|297.1|297.9|297.6|297.2|297|18457
1705403100000|2024-01-16 11:05:00|297.2|297|297.5|297.3|297.7|297.5|297.2|297|20596
1705403400000|2024-01-16 11:10:00|297.4|297.2|297.6|297.4|297.6|297.4|297.4|297.2|29641
1705403700000|2024-01-16 11:15:00|297.5|297.5|298.1|297.9|298.1|298|297.5|297.5|15924
1705404000000|2024-01-16 11:20:00|298|298|298.5|298.4|298.7|298.4|298|297.8|44151
1705404300000|2024-01-16 11:25:00|298.4|298.3|298.2|298|298.5|298.3|298.1|298|51722
1705404600000|2024-01-16 11:30:00|298.1|297.9|298.4|298.3|298.6|298.4|298.1|297.9|22045
1705404900000|2024-01-16 11:35:00|298.3|298.2|298.1|298|298.3|298.2|298|297.9|39495
1705405200000|2024-01-16 11:40:00||297.9||298||298||297.9|25170
1705405500000|2024-01-16 11:45:00|298|297.9|298.5|298.3|298.6|298.4|297.7|297.5|20155
1705405800000|2024-01-16 11:50:00|298.4|298.2|298.3|298.1|298.5|298.4|298.2|298|19759
1705406100000|2024-01-16 11:55:00|298.2|298|298.2|298|298.3|298.1|298|297.8|28055
1705406400000|2024-01-16 12:00:00|298.3|298.1|298.2|298|298.3|298.1|298.1|298|17609
1705406700000|2024-01-16 12:05:00|298.1|298.1|298.2|298|298.3|298.1|298.1|297.9|35838
1705407000000|2024-01-16 12:10:00|298.1|297.9|297.8|297.6|298.2|297.9|297.7|297.6|41594
1705407300000|2024-01-16 12:15:00|297.7|297.5|297.4|297.3|297.7|297.5|297.4|297.3|36828
1705407600000|2024-01-16 12:20:00|297.5|297.2|297.4|297.2|297.6|297.4|297.3|297.1|19939
1705407900000|2024-01-16 12:25:00|297.5|297.3|297.4|297.3|297.6|297.4|297.3|297.1|21295
1705408200000|2024-01-16 12:30:00|297.3|297.1|297.7|297.5|297.7|297.5|297.3|297.1|23297
1705408500000|2024-01-16 12:35:00|297.8|297.6|297.8|297.7|297.9|297.8|297.7|297.5|149014
1705408800000|2024-01-16 12:40:00|297.9|297.8|298.1|297.9|298.2|298|297.8|297.7|14008
1705409100000|2024-01-16 12:45:00|298|297.8|298.3|298.2|298.4|298.2|297.9|297.8|45362
1705409400000|2024-01-16 12:50:00|298.2|298.1|298.3|298.1|298.5|298.4|298.1|298|11876
1705409700000|2024-01-16 12:55:00|298.2|298|298|297.9|298.3|298|298|297.9|12429
1705410000000|2024-01-16 13:00:00|297.9|297.8|297.9|297.7|298.1|297.9|297.8|297.7|49214
1705410300000|2024-01-16 13:05:00|297.8|297.8|298|297.9|298|297.9|297.8|297.7|16619
1705410600000|2024-01-16 13:10:00|298.1|298|297.8|297.7|298.1|298|297.8|297.7|29616
1705410900000|2024-01-16 13:15:00|297.9|297.8|298.1|297.9|298.1|297.9|297.8|297.8|16347
1705411200000|2024-01-16 13:20:00|298|297.7|297.9|297.8|298.1|297.8|297.8|297.7|23467
1705411500000|2024-01-16 13:25:00|298|297.9|298.6|298.3|298.6|298.3|297.9|297.9|9823
1705411800000|2024-01-16 13:30:00|298.5|298.4|298.6|298.4|298.7|298.5|298.4|298.3|31481
1705412100000|2024-01-16 13:35:00|298.5|298.1|298.5|298.4|298.6|298.4|298.2|298.1|27754
1705412400000|2024-01-16 13:40:00|298.7|298.5|299.1|298.9|299.1|298.9|298.7|298.5|19254
1705412700000|2024-01-16 13:45:00|299|298.8|298.9|298.8|299.1|298.9|298.9|298.7|38306
1705413000000|2024-01-16 13:50:00|298.8|298.7|298.5|298.4|298.8|298.8|298.3|298.2|39288
1705413300000|2024-01-16 13:55:00|298.6|298.5|298.4|298.2|298.8|298.6|298.4|298.2|68864
1705413600000|2024-01-16 14:00:00|298.5|298.1|298.3|298.1|298.7|298.5|298.3|298.1|23491
1705413900000|2024-01-16 14:05:00|298.4|298.2|298.5|298.3|298.5|298.3|298.2|298.1|10555
1705414200000|2024-01-16 14:10:00|298.4|298.4|298.6|298.5|298.6|298.5|298.4|298.3|27646
1705414500000|2024-01-16 14:15:00|298.5|298.4|298.4|298.2|298.6|298.4|298.4|298.2|21243
1705414800000|2024-01-16 14:20:00|298.3|298.1|298.4|298.2|298.4|298.2|298.2|298.1|30920
1705415100000|2024-01-16 14:25:00|298.5|298.4|298.6|298.4|298.7|298.5|298.5|298.3|28172
1705415400000|2024-01-16 14:30:00|298.7|298.5|299.2|299|299.5|299.4|298.7|298.5|68524
1705415700000|2024-01-16 14:35:00|299.3|299.1|299.5|299.3|299.5|299.3|299.2|299.1|39681
1705416000000|2024-01-16 14:40:00|299.4|299.4|299.3|299.2|299.5|299.4|299.3|299.1|43058
1705416300000|2024-01-16 14:45:00|299.1|299|299.2|299.1|299.3|299.1|299|298.7|35652
1705416600000|2024-01-16 14:50:00|299.3|299.2|299.7|299.6|299.7|299.6|299.2|299|36696
1705416900000|2024-01-16 14:55:00|299.9|299.8|299.5|299.4|299.9|299.8|299.5|299.4|28698
1705417200000|2024-01-16 15:00:00|299.6|299.5|299.5|299.4|299.8|299.6|299.5|299.4|56714
1705417500000|2024-01-16 15:05:00|299.8|299.6|299.9|299.8|299.9|299.8|299.6|299.5|24601
1705417800000|2024-01-16 15:10:00|300|299.9|300|299.9|300|299.9|299.9|299.8|43287
1705418100000|2024-01-16 15:15:00|299.9|299.8|299.7|299.6|299.9|299.9|299.7|299.6|58457
1705418400000|2024-01-16 15:20:00|299.8|299.7|299.9|299.7|300|299.9|299.7|299.6|30695
1705418700000|2024-01-16 15:25:00|300|299.8|299.6|299.5|300|299.9|299.6|299.5|54325
1705419000000|2024-01-16 15:30:00|299.5|299.4|299.4|299.2|299.5|299.5|299.2|299|41432
1705419300000|2024-01-16 15:35:00|299.3|299.3|299.4|299.2|299.4|299.3|299.2|299.1|17049
1705419600000|2024-01-16 15:40:00|299.3|299.3|299.5|299.4|299.6|299.5|299.3|299.3|33239
1705419900000|2024-01-16 15:45:00|299.4|299.3|299|298.8|299.5|299.3|299|298.8|55411
1705420200000|2024-01-16 15:50:00|298.9|298.9|299|298.8|299.2|299|298.8|298.6|40937
1705420500000|2024-01-16 15:55:00|299.1|298.9|299|298.9|299.1|298.9|298.9|298.8|32683
1705420800000|2024-01-16 16:00:00|298.9|298.8|298.8|298.7|299|298.8|298.3|298.2|59673
1705421100000|2024-01-16 16:05:00|298.7|298.6|298.7|298.5|299|298.8|298.6|298.5|53627
1705421400000|2024-01-16 16:10:00|298.6|298.4|298.8|298.7|298.8|298.7|298.5|298.4|40506
1705421700000|2024-01-16 16:15:00|298.7|298.6|298.7|298.6|298.9|298.7|298.5|298.4|56544
1705422000000|2024-01-16 16:20:00|298.8|298.7|298.8|298.7|299.1|298.9|298.5|298.4|68363
1705422300000|2024-01-16 16:25:00|298.7|298.6|298.3|298.1|298.9|298.7|298.3|298.1|102984
1705478400000|2024-01-17 08:00:00|299.3|298.9|299.4|299|299.6|299.3|297.8|297.5|173977
1705478700000|2024-01-17 08:05:00|299.5|299.1|299.2|298.9|299.7|299.4|298.6|298.3|98885
1705479000000|2024-01-17 08:10:00|299.1|299|298.1|297.9|299.1|299|298.1|297.9|52324
1705479300000|2024-01-17 08:15:00|298.2|298|299.1|298.9|299.4|299.2|298.1|297.9|79898
1705479600000|2024-01-17 08:20:00|298.9|298.7|299.1|298.9|299.3|299.2|298.6|298.4|65493
1705479900000|2024-01-17 08:25:00|299|298.8|299.5|299.4|299.6|299.5|298.2|298.1|234415
1705480200000|2024-01-17 08:30:00|299.4|299.3|299.3|299.1|299.8|299.7|299.1|299|265088
1705480500000|2024-01-17 08:35:00|299.2|299.2|299.7|299.5|300.3|300.1|299.2|299.2|105843
1705480800000|2024-01-17 08:40:00|299.8|299.6|299.9|299.7|300.4|300.1|299.7|299.5|45788
1705481100000|2024-01-17 08:45:00|300.1|299.9|299.7|299.6|300.4|300.2|299.1|298.9|99756
1705481400000|2024-01-17 08:50:00|299.5|299.5|300|299.8|300|299.9|299.2|299|26709
1705481700000|2024-01-17 08:55:00|299.9|299.6|299.6|299.5|299.9|299.8|299.4|299.1|27983
1705482000000|2024-01-17 09:00:00|299.7|299.6|299.1|298.9|299.8|299.6|299.1|298.9|69720
1705482300000|2024-01-17 09:05:00|299.3|299|298.5|298.3|299.3|299.1|298.5|298.3|124971
1705482600000|2024-01-17 09:10:00|298.4|298.4|298.3|298.1|298.6|298.4|297.7|297.4|55874
1705482900000|2024-01-17 09:15:00|298.5|298.2|298.5|298.4|298.6|298.4|298.1|298|31486
1705483200000|2024-01-17 09:20:00|298.6|298.5|298.8|298.7|299.7|299.5|298.6|298.5|189288
1705483500000|2024-01-17 09:25:00|298.9|298.8|298.3|298.2|299|298.8|298.2|298.1|56926
1705483800000|2024-01-17 09:30:00|298.2|298.1|297.8|297.6|298.3|298.1|297.7|297.5|51346
1705484100000|2024-01-17 09:35:00|297.7|297.4|297.7|297.6|297.8|297.6|297.3|297.1|108675
1705484400000|2024-01-17 09:40:00|297.6|297.5|297.6|297.4|297.7|297.6|297.4|297.3|26769
1705484700000|2024-01-17 09:45:00|297.7|297.5|297.7|297.5|297.7|297.6|297.5|297.4|25003
1705485000000|2024-01-17 09:50:00|297.6|297.6|297.7|297.6|298|297.8|297.5|297.3|18686
1705485300000|2024-01-17 09:55:00|297.6|297.5|297.9|297.8|298|297.8|297.4|297.2|27537
1705485600000|2024-01-17 10:00:00|297.8|297.7|297.3|297.1|297.9|297.7|297.3|297.1|45691
1705485900000|2024-01-17 10:05:00|297.2|297.2|296.9|296.8|297.2|297.2|296.8|296.7|78728
1705486200000|2024-01-17 10:10:00|297|296.9|297.3|297.2|297.4|297.2|297|296.9|50845
1705486500000|2024-01-17 10:15:00|297.2|297.1|297.2|297.1|297.6|297.3|297.2|297.1|64580
1705486800000|2024-01-17 10:20:00|297.1|297|297.1|297|297.2|297.1|297|296.8|37811
1705487100000|2024-01-17 10:25:00|297.2|297.1|297.1|297|297.2|297.1|296.9|296.8|59365
1705487400000|2024-01-17 10:30:00|297.2|297.1|296.9|296.8|297.2|297.1|296.9|296.8|53628
1705487700000|2024-01-17 10:35:00|297|296.9|297|296.9|297.1|297|297|296.8|57153
1705488000000|2024-01-17 10:40:00|297.1|297|297.1|297|297.1|297|297|296.9|34170
1705488300000|2024-01-17 10:45:00|297|296.9|296.6|296.5|297.1|296.9|296.6|296.5|182548
1705488600000|2024-01-17 10:50:00|296.5|296.4|296.9|296.8|297|296.8|296.5|296.4|95920
1705488900000|2024-01-17 10:55:00|297|296.9|296.8|296.7|297.1|297|296.8|296.7|41205
1705489200000|2024-01-17 11:00:00|296.9|296.8|296.6|296.5|296.9|296.8|296.5|296.4|34917
1705489500000|2024-01-17 11:05:00|296.7|296.6|296.7|296.6|296.7|296.6|296.6|296.5|54674
1705489800000|2024-01-17 11:10:00|296.8|296.7|296.7|296.6|296.9|296.7|296.6|296.5|18823
1705490100000|2024-01-17 11:15:00|296.6|296.5|296.7|296.5|296.9|296.7|296.6|296.5|12539
1705490400000|2024-01-17 11:20:00|296.6|296.6|296.7|296.6|296.7|296.6|296.6|296.5|48614
1705490700000|2024-01-17 11:25:00|296.8|296.7|296.9|296.8|296.9|296.8|296.7|296.6|14417
1705491000000|2024-01-17 11:30:00|297|296.9|296.8|296.7|297|296.9|296.8|296.7|44381
1705491300000|2024-01-17 11:35:00|296.9|296.8|297|296.8|297|296.9|296.9|296.8|20384
1705491600000|2024-01-17 11:40:00|296.9|296.9|296.9|296.8|297|296.9|296.8|296.7|29453
1705491900000|2024-01-17 11:45:00|297|296.9|297|296.9|297.1|297|297|296.9|14392
1705492200000|2024-01-17 11:50:00|297.1|297|297.1|297|297.1|297|297|296.8|34227
1705492500000|2024-01-17 11:55:00|297|296.9|297.1|296.9|297.1|297|297|296.9|36815
1705492800000|2024-01-17 12:00:00|297|297|297|296.9|297.1|297|297|296.9|30791
1705493100000|2024-01-17 12:05:00|297.1|297|296.9|296.7|297.1|297|296.8|296.7|29437
1705493400000|2024-01-17 12:10:00|296.8|296.8|296.9|296.8|296.9|296.8|296.8|296.7|11429
1705493700000|2024-01-17 12:15:00|297|296.9|296.9|296.8|297.1|296.9|296.9|296.8|18693
1705494000000|2024-01-17 12:20:00|297|296.9|297.1|296.9|297.1|297|297|296.9|46035
1705494300000|2024-01-17 12:25:00|297|297|297.1|297|297.2|297|297|296.9|45665
1705494600000|2024-01-17 12:30:00|297.2|296.9|297.1|297|297.2|297|297|296.9|47446
1705494900000|2024-01-17 12:35:00|297|296.9|297.1|297|297.1|297|297|296.9|32633
1705495200000|2024-01-17 12:40:00|297|296.9|297.1|296.9|297.1|296.9|297|296.9|14531
1705495500000|2024-01-17 12:45:00|297|296.8|296.9|296.8|297.1|296.8|296.9|296.8|35735
1705495800000|2024-01-17 12:50:00|296.8|296.7|296.6|296.5|296.8|296.7|296.6|296.5|40809
1705496100000|2024-01-17 12:55:00|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|14660
1705496400000|2024-01-17 13:00:00|296.4|296.3|295.7|295.5|296.4|296.3|295.6|295.4|50829
1705496700000|2024-01-17 13:05:00|295.8|295.6|296|295.8|296|295.8|295.7|295.5|34561
1705497000000|2024-01-17 13:10:00|295.9|295.9|296|295.8|296.3|296.1|295.9|295.8|27130
1705497300000|2024-01-17 13:15:00|296.2|295.9|296.3|296.1|296.4|296.2|296.1|295.9|117268
1705497600000|2024-01-17 13:20:00|296.4|296.2|296.6|296.5|296.7|296.5|296.3|296.1|42020
1705497900000|2024-01-17 13:25:00|296.7|296.6|297|296.9|297.1|296.9|296.7|296.6|249749
1705498200000|2024-01-17 13:30:00|296.8|296.8|297|296.9|297.1|296.9|296.6|296.5|35949
1705498500000|2024-01-17 13:35:00|297.1|296.8|297.1|296.9|297.1|297|296.8|296.7|52754
1705498800000|2024-01-17 13:40:00|297|296.8|297|296.8|297|296.8|296.6|296.4|36921
1705499100000|2024-01-17 13:45:00|297.1|296.9|296.6|296.4|297.1|296.9|296.5|296.4|21540
1705499400000|2024-01-17 13:50:00|296.7|296.5|297.1|296.9|297.1|296.9|296.5|296.4|38626
1705499700000|2024-01-17 13:55:00|297.2|297|297.2|297|297.2|297|297|296.9|19496
1705500000000|2024-01-17 14:00:00|297.3|297.1|297.6|297.4|297.6|297.5|297.3|297.1|23086
1705500300000|2024-01-17 14:05:00|297.7|297.5|297.8|297.6|297.9|297.8|297.7|297.4|27614
1705500600000|2024-01-17 14:10:00|297.9|297.7|297.9|297.8|297.9|297.8|297.7|297.6|28509
1705500900000|2024-01-17 14:15:00|297.8|297.7|297|296.9|297.8|297.7|297|296.9|56651
1705501200000|2024-01-17 14:20:00|297.1|297|297.1|297|297.2|297|297|297|14582
1705501500000|2024-01-17 14:25:00|297|296.9|296.9|296.7|297.1|297|296.8|296.7|32009
1705501800000|2024-01-17 14:30:00|296.8|296.5|297.1|296.9|297.3|297.1|296.6|296.5|39467
1705502100000|2024-01-17 14:35:00|297.2|297|297.1|296.9|297.2|297.1|297|296.9|41399
1705502400000|2024-01-17 14:40:00|297|297|296.6|296.5|297.1|297|296.6|296.5|35721
1705502700000|2024-01-17 14:45:00|296.5|296.4|296.3|296.1|296.7|296.5|296.1|295.9|49853
1705503000000|2024-01-17 14:50:00|296.2|296.2|296|295.9|296.3|296.2|295.8|295.7|29010
1705503300000|2024-01-17 14:55:00|295.9|295.8|295.8|295.7|296.2|296|295.8|295.6|22487
1705503600000|2024-01-17 15:00:00|295.9|295.8|295.6|295.4|295.9|295.8|295.5|295.4|47904
1705503900000|2024-01-17 15:05:00|295.5|295.5|295.5|295.4|295.8|295.6|295.5|295.4|62440
1705504200000|2024-01-17 15:10:00|295.6|295.5|295.6|295.4|295.6|295.5|295.4|295.3|46596
1705504500000|2024-01-17 15:15:00|295.5|295.5|295.6|295.5|295.7|295.5|295.4|295.3|71715
1705504800000|2024-01-17 15:20:00|295.5|295.4|296.2|296.1|296.2|296.1|295.5|295.4|40833
1705505100000|2024-01-17 15:25:00|296.3|296.2|296.6|296.4|296.7|296.5|296.2|296.1|34763
1705505400000|2024-01-17 15:30:00|296.7|296.5|297.3|297.1|297.3|297.1|296.6|296.5|13136
1705505700000|2024-01-17 15:35:00|297.2|297.2|297.3|297.2|297.5|297.4|297.2|297.1|49430
1705506000000|2024-01-17 15:40:00|297.2|297.1|296.7|296.6|297.3|297.1|296.7|296.5|637970
1705506300000|2024-01-17 15:45:00|296.9|296.8|297.1|297|297.2|297.1|296.9|296.7|47911
1705506600000|2024-01-17 15:50:00|297.2|296.9|296.8|296.6|297.3|297.1|296.7|296.6|27360
1705506900000|2024-01-17 15:55:00|296.7|296.5|296.5|296.3|296.9|296.8|296.5|296.3|72801
1705507200000|2024-01-17 16:00:00|296.4|296.4|296.6|296.5|296.6|296.5|296.4|296.3|46871
1705507500000|2024-01-17 16:05:00|296.7|296.4|296.4|296.3|296.7|296.5|296.3|296.2|27994
1705507800000|2024-01-17 16:10:00|296.3|296.2|296|295.9|296.4|296.3|295.9|295.8|40719
1705508100000|2024-01-17 16:15:00|296.1|295.8|295.6|295.5|296.1|295.8|295.6|295.5|31155
1705508400000|2024-01-17 16:20:00|295.7|295.6|296.1|296|296.1|296|295.5|295.4|153679
1705508700000|2024-01-17 16:25:00|296.2|296.1|296|295.8|296.2|296.1|295.9|295.7|51426
1705564800000|2024-01-18 08:00:00|295.9|295.3|296.2|296.1|296.4|296.1|293.9|293.3|95140
1705565100000|2024-01-18 08:05:00|296.1|295.9|294.4|294.1|296.1|295.9|294.4|294.1|41747
1705565400000|2024-01-18 08:10:00|294.5|294.2|294.8|294.5|295.3|295.1|294.5|294.2|71736
1705565700000|2024-01-18 08:15:00|295|294.8|296.4|296.1|296.4|296.1|295|294.8|23787
1705566000000|2024-01-18 08:20:00|296.5|296.2|296.4|296.2|296.5|296.2|296.1|295.9|9756
1705566300000|2024-01-18 08:25:00|296.3|296|297.8|297.6|297.9|297.6|295.9|295.8|68460
1705566600000|2024-01-18 08:30:00|298|297.7|297.7|297.5|298|297.7|297.2|297|21123
1705566900000|2024-01-18 08:35:00|297.9|297.6|297.9|297.7|298.2|298.1|297.8|297.6|69152
1705567200000|2024-01-18 08:40:00|297.8|297.8|297.6|297.4|298|297.8|297.6|297.4|20593
1705567500000|2024-01-18 08:45:00|297.7|297.5|297.9|297.8|298|297.8|297.6|297.4|29634
1705567800000|2024-01-18 08:50:00|298|297.7|299.3|299.1|299.3|299.1|298|297.7|66826
1705568100000|2024-01-18 08:55:00|299.2|299|299.5|299.3|299.5|299.3|298.9|298.8|34518
1705568400000|2024-01-18 09:00:00|299.8|299.4|300.6|300.4|300.6|300.4|299.7|299.4|82160
1705568700000|2024-01-18 09:05:00|300.7|300.5|301.4|301.2|301.6|301.3|300.6|300.4|35233
1705569000000|2024-01-18 09:10:00|301.5|301.3|301.6|301.4|302.1|301.8|301.5|301.3|32736
1705569300000|2024-01-18 09:15:00|301.7|301.5|301.7|301.5|301.8|301.5|301.2|301|56425
1705569600000|2024-01-18 09:20:00|301.4|301.1|301.8|301.6|301.8|301.6|301.3|301.1|39610
1705569900000|2024-01-18 09:25:00|301.7|301.7|302.1|301.9|302.3|302.1|301.5|301.3|50868
1705570200000|2024-01-18 09:30:00|301.8|302|301.6|301.4|302.1|302|301.5|301.3|42765
1705570500000|2024-01-18 09:35:00|301.5|301.3|301.8|301.6|301.8|301.7|301.5|301.3|60386
1705570800000|2024-01-18 09:40:00|301.7|301.5|301.9|301.8|302.3|302.2|301.7|301.5|40498
1705571100000|2024-01-18 09:45:00|301.7|301.5|301.6|301.4|301.9|301.8|301.5|301.3|33867
1705571400000|2024-01-18 09:50:00|301.5|301.2|301.5|301.4|301.7|301.6|301.2|301|100314
1705571700000|2024-01-18 09:55:00|301.3|301.3|301.4|301.2|301.6|301.4|301.3|301.2|9667
1705572000000|2024-01-18 10:00:00|301.5|301.4|301.8|301.7|302|301.9|301.3|301.1|28060
1705572300000|2024-01-18 10:05:00|301.9|301.8|302|301.9|302.2|302|301.9|301.7|28465
1705572600000|2024-01-18 10:10:00|302.1|301.8|301.7|301.6|302.1|301.8|301.7|301.5|12509
1705572900000|2024-01-18 10:15:00|301.6|301.5|301.2|301|301.6|301.5|301.1|301|24151
1705573200000|2024-01-18 10:20:00|301.3|301.1|301.1|301|301.3|301.1|301.1|301|6540
1705573500000|2024-01-18 10:25:00|301.2|300.9|301|300.8|301.3|301.2|300.9|300.7|54268
1705573800000|2024-01-18 10:30:00|301.1|300.9|301.4|301.2|301.4|301.2|301|300.9|9209
1705574100000|2024-01-18 10:35:00|301.5|301.3|301.9|301.7|301.9|301.7|301.5|301.2|7988
1705574400000|2024-01-18 10:40:00|302|301.8|302.5|302.4|302.6|302.4|302|301.8|21159
1705574700000|2024-01-18 10:45:00|302.6|302.5|302.8|302.6|302.8|302.7|302.6|302.4|49034
1705575000000|2024-01-18 10:50:00|302.7|302.5|302.9|302.8|303|302.8|302.6|302.4|30603
1705575300000|2024-01-18 10:55:00|302.8|302.7|302.8|302.6|302.8|302.7|302.7|302.4|19835
1705575600000|2024-01-18 11:00:00|303|302.7|302.9|302.8|303.3|303.1|302.9|302.7|37747
1705575900000|2024-01-18 11:05:00|302.8|302.7|302.8|302.7|302.9|302.7|302.4|302.3|29533
1705576200000|2024-01-18 11:10:00|302.7|302.6|302.8|302.6|303|302.7|302.6|302.5|16073
1705576500000|2024-01-18 11:15:00|302.7|302.5|302.7|302.5|302.8|302.7|302.6|302.5|18603
1705576800000|2024-01-18 11:20:00|302.6|302.6|302.8|302.6|302.8|302.7|302.6|302.5|17183
1705577100000|2024-01-18 11:25:00|302.9|302.7|303.3|303.2|303.4|303.2|302.9|302.6|66553
1705577400000|2024-01-18 11:30:00|303.2|303|303.7|303.5|303.7|303.5|302.9|302.7|43203
1705577700000|2024-01-18 11:35:00|303.9|303.6|304.1|304|304.2|304.1|303.9|303.5|77390
1705578000000|2024-01-18 11:40:00|304|303.9|304|303.8|304.1|303.9|303.9|303.8|21745
1705578300000|2024-01-18 11:45:00|304.1|303.9|304.1|303.9|304.1|304|304|303.9|134351
1705578600000|2024-01-18 11:50:00|304|304|304|303.9|304.1|304|304|303.9|24417
1705578900000|2024-01-18 11:55:00|304.1|304|303.1|303|304.1|304|303.1|303|31993
1705579200000|2024-01-18 12:00:00|303.2|303.1|302.5|302.3|303.5|303.3|302.3|302.2|367858
1705579500000|2024-01-18 12:05:00|302.6|302.4|302.6|302.5|302.7|302.5|302.4|302.2|23806
1705579800000|2024-01-18 12:10:00|302.7|302.6|302.6|302.5|302.7|302.6|302.6|302.5|12239
1705580100000|2024-01-18 12:15:00|302.7|302.6|302.6|302.5|302.7|302.6|302.6|302.5|15770
1705580400000|2024-01-18 12:20:00|302.7|302.6|302.6|302.5|302.9|302.7|302.6|302.5|17877
1705580700000|2024-01-18 12:25:00|302.7|302.6|302.6|302.5|302.7|302.6|302.6|302.5|28009
1705581000000|2024-01-18 12:30:00|302.7|302.2|302.4|302.3|302.7|302.3|302.1|302|18370
1705581300000|2024-01-18 12:35:00|302.5|302.4|302.5|302.4|302.5|302.4|302.3|302.1|12179
1705581600000|2024-01-18 12:40:00|||||||||19426
1705581900000|2024-01-18 12:45:00|302.4|302.3|302.5|302.4|302.6|302.4|302.4|302.3|17231
1705582200000|2024-01-18 12:50:00|302.6|302.5|302.5|302.4|302.6|302.5|302.5|302.4|40503
1705582500000|2024-01-18 12:55:00|302.6|302.5|303|302.9|303.2|303|302.6|302.4|19861
1705582800000|2024-01-18 13:00:00|303.2|303|303.2|303.1|303.2|303.1|302.9|302.7|9981
1705583100000|2024-01-18 13:05:00|303.3|303|303.2|302.9|303.3|303.1|303.1|302.9|8246
1705583400000|2024-01-18 13:10:00|303.1|303|303.2|303|303.2|303|302.9|302.8|38506
1705583700000|2024-01-18 13:15:00|303.3|303.1|304|303.9|304.1|303.9|303.3|303.1|411629
1705584000000|2024-01-18 13:20:00|303.9|303.7|303.8|303.7|303.9|303.7|303.8|303.6|40556
1705584300000|2024-01-18 13:25:00|303.9|303.8|304.4|304.2|304.4|304.2|303.8|303.7|11843
1705584600000|2024-01-18 13:30:00|304.2|304.1|304|303.9|304.2|304.1|303.7|303.6|22688
1705584900000|2024-01-18 13:35:00|304.1|304|303.7|303.6|304.3|304.1|303.7|303.6|67327
1705585200000|2024-01-18 13:40:00|303.8|303.7|303.7|303.5|304.1|303.9|303.6|303.5|143015
1705585500000|2024-01-18 13:45:00|303.6|303.4|303.9|303.8|304|303.9|303.1|303|52797
1705585800000|2024-01-18 13:50:00|303.8|303.7|303.9|303.7|304|303.8|303.7|303.5|168790
1705586100000|2024-01-18 13:55:00|303.8|303.6|303.5|303.3|303.9|303.6|303.4|303.3|44521
1705586400000|2024-01-18 14:00:00|303.6|303.4|303.9|303.8|304.2|304|303.6|303.4|22662
1705586700000|2024-01-18 14:05:00|304|304|304.3|304.2|304.3|304.2|304|303.8|64630
1705587000000|2024-01-18 14:10:00|304.4|304.3|304.6|304.4|304.6|304.4|304.2|304|14318
1705587300000|2024-01-18 14:15:00|304.7|304.5|305|304.8|305|304.9|304.7|304.4|51242
1705587600000|2024-01-18 14:20:00|304.9|304.7|305.2|305|305.3|305.2|304.7|304.6|119328
1705587900000|2024-01-18 14:25:00|305.3|305.1|305.4|305.3|305.4|305.3|305.2|305|48932
1705588200000|2024-01-18 14:30:00|305.5|305.4|305.7|305.6|306|305.9|305.5|305.4|210044
1705588500000|2024-01-18 14:35:00|305.8|305.5|305.5|305.3|305.8|305.7|305.4|305.3|75106
1705588800000|2024-01-18 14:40:00|305.7|305.4|305.3|305.2|305.8|305.7|305.3|305.1|51912
1705589100000|2024-01-18 14:45:00|305.4|305.3|305.9|305.8|306|305.8|305.3|305.2|63571
1705589400000|2024-01-18 14:50:00|306|305.9|304.9|304.7|306.1|305.9|304.9|304.7|73773
1705589700000|2024-01-18 14:55:00|305|304.8|305|304.9|305.2|305|304.8|304.7|34853
1705590000000|2024-01-18 15:00:00|304.8|304.6|304.3|304.1|304.8|304.6|304|303.9|19256
1705590300000|2024-01-18 15:05:00|304.2|304.2|304.4|304.2|304.6|304.5|304.2|304.1|47230
1705590600000|2024-01-18 15:10:00|304.3|304.4|305.1|305|305.1|305|304.3|304.4|22671
1705590900000|2024-01-18 15:15:00|305.2|305.1|305.5|305.4|305.5|305.4|305.2|305.1|159420
1705591200000|2024-01-18 15:20:00|305.4|305.3|305.2|305.1|305.4|305.3|305.2|305.1|42878
1705591500000|2024-01-18 15:25:00|305.4|305.3|305.2|305|305.5|305.4|305.1|305|47317
1705591800000|2024-01-18 15:30:00|305.1|305.1|305.2|305.1|305.5|305.3|305.1|305|49556
1705592100000|2024-01-18 15:35:00|305.3|305|305.5|305.4|305.5|305.4|305.3|305|84720
1705592400000|2024-01-18 15:40:00|305.6|305.5|305.5|305.4|305.7|305.6|305.3|305.1|66495
1705592700000|2024-01-18 15:45:00|305.4|305.3|305.3|305.2|305.5|305.4|305.1|304.9|26115
1705593000000|2024-01-18 15:50:00|305.4|305.3|305.1|304.9|305.4|305.3|305|304.9|920878
1705593300000|2024-01-18 15:55:00|305|305.1|305.1|304.9|305.3|305.1|304.9|304.8|56732
1705593600000|2024-01-18 16:00:00|305|304.8|304.5|304.4|305.1|304.9|304.4|304.2|35265
1705593900000|2024-01-18 16:05:00|304.4|304.3|304.8|304.7|304.9|304.8|304.3|304.2|31312
1705594200000|2024-01-18 16:10:00|304.9|304.8|305|304.9|305.1|305|304.8|304.6|30152
1705594500000|2024-01-18 16:15:00|305.1|305|305.3|305.2|305.4|305.3|305.1|305|35952
1705594800000|2024-01-18 16:20:00|305.2|305.1|304.9|304.8|305.3|305.2|304.9|304.8|102704
1705595100000|2024-01-18 16:25:00|305|304.9|305.2|305|305.3|305.2|304.9|304.8|125029
1705651200000|2024-01-19 08:00:00|307|306.5|306.3|305.7|307.6|307|306.1|305.7|63661
1705651500000|2024-01-19 08:05:00|306.6|306|306.5|306.2|307.4|306.9|306.3|305.9|37621
1705651800000|2024-01-19 08:10:00|306.6|306.3|307|306.8|307.5|307.2|306.3|306.1|45891
1705652100000|2024-01-19 08:15:00|307.1|306.9|307.8|307.5|307.8|307.6|306.8|306.6|54596
1705652400000|2024-01-19 08:20:00|307.7|307.6|307.9|307.7|308.1|308|307.4|307.1|72181
1705652700000|2024-01-19 08:25:00|308|307.8|307.9|307.8|308|307.8|307.5|307.4|38148
1705653000000|2024-01-19 08:30:00|307.7|307.6|308|307.8|308|307.8|307.5|307.3|40845
1705653300000|2024-01-19 08:35:00|307.8|307.6|307.7|307.5|307.8|307.6|307.2|307|92256
1705653600000|2024-01-19 08:40:00|307.8|307.6|308.2|308|308.2|308|307.6|307.5|105874
1705653900000|2024-01-19 08:45:00|308.1|307.9|308.3|308.1|308.3|308.1|307.9|307.8|51362
1705654200000|2024-01-19 08:50:00|308.4|308.2|308.7|308.6|308.8|308.6|308.3|308.2|19168
1705654500000|2024-01-19 08:55:00|308.6|308.5|308.5|308.3|308.7|308.5|308.4|308.3|28894
1705654800000|2024-01-19 09:00:00|308.4|308.2|308.2|308|308.4|308.3|308.2|308|79510
1705655100000|2024-01-19 09:05:00|308|307.8|307.5|307.4|308|307.8|307.5|307.4|21758
1705655400000|2024-01-19 09:10:00|307.6|307.3|307.4|307.3|307.6|307.4|307.2|307.1|57215
1705655700000|2024-01-19 09:15:00|307.5|307.4|307.3|307.2|307.6|307.4|307.3|307.2|116767
1705656000000|2024-01-19 09:20:00|307.2|307|306.7|306.5|307.2|307|306.4|306.3|34357
1705656300000|2024-01-19 09:25:00|306.6|306.4|306.2|306|306.6|306.4|306|305.8|46953
1705656600000|2024-01-19 09:30:00|306.1|305.9|305.4|305.3|306.2|305.9|305.4|305.3|144488
1705656900000|2024-01-19 09:35:00|305.3|305.2|305|304.8|305.3|305.2|304.8|304.7|37233
1705657200000|2024-01-19 09:40:00|304.9|304.7|304.6|304.4|305|304.7|304.2|304|16819
1705657500000|2024-01-19 09:45:00|304.5|304.5|304.8|304.6|304.8|304.6|304.5|304.5|14879
1705657800000|2024-01-19 09:50:00|304.6|304.5|304.7|304.5|305|304.8|304.6|304.5|17258
1705658100000|2024-01-19 09:55:00|304.6|304.4|304.3|304.2|304.7|304.6|304.2|304.1|48944
1705658400000|2024-01-19 10:00:00|304.2|304.1|303.8|303.6|304.3|304.2|303.8|303.6|17375
1705658700000|2024-01-19 10:05:00|303.7|303.5|303.7|303.5|303.8|303.6|303.4|303.2|47742
1705659300000|2024-01-19 10:15:00|303.1|302.9|303.2|303|303.4|303.2|302.6|302.5|88210
1705659600000|2024-01-19 10:20:00|303.3|303.1|304.1|303.9|304.2|303.9|303.3|303.1|45658
1705659900000|2024-01-19 10:25:00|304|303.8|304|303.8|304|303.9|303.6|303.5|58145
1705660200000|2024-01-19 10:30:00|304.2|303.9|304.1|303.9|304.3|304.1|303.9|303.7|14132
1705660500000|2024-01-19 10:35:00|304.3|304|304.5|304.3|304.6|304.4|304.3|304|12249
1705660800000|2024-01-19 10:40:00|304.4|304.2|304.1|303.9|304.5|304.3|304.1|303.9|23128
1705661100000|2024-01-19 10:45:00|304.2|304|304|303.8|304.3|304.1|303.9|303.7|6329
1705661400000|2024-01-19 10:50:00|304.1|303.9|304.2|304|304.5|304.3|304.1|303.9|6361142
1705661700000|2024-01-19 10:55:00|304.3|304.1|304.4|304.3|304.4|304.3|304.2|304|22876
1705662000000|2024-01-19 11:00:00|304.3|304.2|304.4|304.2|304.4|304.2|304|303.9|6698
1705662300000|2024-01-19 11:05:00|304.3|304|304.2|304|304.3|304|304|303.9|22755
1705662600000|2024-01-19 11:10:00|304.1|304.1|304.2|304|304.3|304.1|304.1|303.9|18742
1705662900000|2024-01-19 11:15:00|304.1|304.1|303.7|303.6|304.2|304.1|303.7|303.6|10273
1705663200000|2024-01-19 11:20:00|303.8|303.5|303.7|303.6|303.8|303.6|303.5|303.4|11081
1705663500000|2024-01-19 11:25:00|303.6|303.4|303.3|303.2|303.7|303.6|303.3|303.2|45475
1705663800000|2024-01-19 11:30:00|303.5|303.3|303.5|303.3|303.7|303.5|303.4|303.3|17338
1705664100000|2024-01-19 11:35:00|303.6|303.4|303.6|303.5|303.6|303.5|303.6|303.4|4013
1705664400000|2024-01-19 11:40:00|303.7|303.6|303.4|303.2|303.7|303.6|303.3|303.2|16596
1705664700000|2024-01-19 11:45:00|303.5|303.3|303.7|303.5|303.8|303.6|303.4|303.2|3666
1705665000000|2024-01-19 11:50:00|303.6|303.4|303.5|303.3|303.7|303.4|303.4|303.3|6439
1705665300000|2024-01-19 11:55:00|303.4|303.2|303.4|303.2|303.6|303.4|303.3|303.2|23320
1705665600000|2024-01-19 12:00:00|303.5|303.3|303.4|303.2|303.5|303.4|303.4|303.2|24543
1705665900000|2024-01-19 12:05:00|303.3|303.3|303.2|303|303.5|303.3|303.1|303|9707
1705666200000|2024-01-19 12:10:00|303.3|303.2|303.6|303.4|303.6|303.4|303.2|303.1|27815
1705666500000|2024-01-19 12:15:00|303.5|303.3|303.5|303.3|303.6|303.4|303.3|303.2|12823
1705666800000|2024-01-19 12:20:00|303.6|303.4|304.2|304.1|304.3|304.1|303.6|303.4|22243
1705667100000|2024-01-19 12:25:00|304.3|304.3|304.7|304.5|304.9|304.8|304.2|304.3|62190
1705667400000|2024-01-19 12:30:00|304.8|304.6|304.6|304.4|304.8|304.6|304.6|304.4|64213
1705667700000|2024-01-19 12:35:00|304.8|304.6|305.2|305|305.2|305|304.7|304.6|44374
1705668000000|2024-01-19 12:40:00|305|305.1|305.2|305.1|305.2|305.1|305|304.8|16154
1705668300000|2024-01-19 12:45:00|305.1|305|305.2|305|305.2|305|305.1|305|3960
1705668600000|2024-01-19 12:50:00|305.4|305.1|305.3|305.1|305.4|305.2|305.2|305.1|3359
1705668900000|2024-01-19 12:55:00|305|304.9|305.3|305|305.3|305.1|305|304.9|8371
1705669200000|2024-01-19 13:00:00|305.4|305.1|305.4|305.2|305.5|305.3|305.2|305.1|12616
1705669500000|2024-01-19 13:05:00|305.3|305.1|305|304.8|305.3|305.1|304.9|304.8|16525
1705669800000|2024-01-19 13:10:00|304.9|304.7|304.9|304.7|304.9|304.7|304.8|304.7|12886
1705670100000|2024-01-19 13:15:00|304.8|304.8|304.6|304.5|304.8|304.8|304.6|304.4|14109
1705670400000|2024-01-19 13:20:00|304.7|304.6|304.9|304.8|305|304.8|304.6|304.5|19439
1705670700000|2024-01-19 13:25:00|304.8|304.7|304.8|304.6|304.9|304.7|304.8|304.6|18630
1705671000000|2024-01-19 13:30:00|304.7|304.5|304.5|304.2|304.7|304.5|304.3|304.1|6597
1705671300000|2024-01-19 13:35:00|304.4|304.3|304.3|304.2|304.5|304.3|304.3|304|25182
1705671600000|2024-01-19 13:40:00|304.4|304.3|304.2|304|304.4|304.3|304|303.8|4853
1705671900000|2024-01-19 13:45:00|304.1|303.9|304.2|304.1|304.4|304.2|304.1|303.9|11697
1705672200000|2024-01-19 13:50:00|304.1|304|304.2|304|304.2|304|304.1|304|4143
1705672500000|2024-01-19 13:55:00|304.1|303.9|304.1|304|304.2|304|303.8|303.7|6483
1705672800000|2024-01-19 14:00:00|304|303.9|304.2|304.1|304.2|304.1|303.9|303.8|37213
1705673100000|2024-01-19 14:05:00|304.1|304|303.5|303.3|304.1|304|303.4|303.2|179028
1705673400000|2024-01-19 14:10:00|303.4|303.2|303.3|303.2|303.5|303.3|302.9|302.8|81251
1705673700000|2024-01-19 14:15:00|303.4|303.1|303.3|303.2|303.5|303.4|303.3|303.1|21489
1705674000000|2024-01-19 14:20:00|303.4|303.1|303.6|303.4|303.6|303.4|303.2|303|24184
1705674300000|2024-01-19 14:25:00|303.5|303.6|303.4|303.2|303.8|303.6|303.2|303.1|17966
1705674600000|2024-01-19 14:30:00|303.3|303.1|303.9|303.7|303.9|303.8|303.2|303.1|38818
1705674900000|2024-01-19 14:35:00|303.8|303.5|303.6|303.5|303.9|303.7|303.5|303.4|26339
1705675200000|2024-01-19 14:40:00|303.5|303.4|303.9|303.7|304.2|304|303.5|303.3|27902
1705675500000|2024-01-19 14:45:00|303.8|303.6|304.1|303.9|304.3|304.1|303.6|303.4|44039
1705675800000|2024-01-19 14:50:00|304|303.8|304.4|304.1|304.4|304.3|304|303.7|49270
1705676100000|2024-01-19 14:55:00|304.3|304.2|304.1|303.9|304.3|304.2|304.1|303.9|32445
1705676400000|2024-01-19 15:00:00|304.2|304|303.5|303.4|304.4|304.1|303.5|303.4|34661
1705676700000|2024-01-19 15:05:00|303.7|303.3|303.6|303.4|303.7|303.5|303.5|303.3|37013
1705677000000|2024-01-19 15:10:00|303.5|303.3|303.1|303|303.6|303.5|303.1|303|41534
1705677300000|2024-01-19 15:15:00|303.2|303.1|303.1|303|303.2|303.1|302.7|302.5|54093
1705677600000|2024-01-19 15:20:00|303|302.9|303.1|302.9|303.1|303|303|302.8|32324
1705677900000|2024-01-19 15:25:00|303|302.8|303.5|303.4|303.5|303.4|303|302.8|18914
1705678200000|2024-01-19 15:30:00|303.6|303.3|303.6|303.5|303.6|303.5|303.5|303.3|24116
1705678500000|2024-01-19 15:35:00|303.7|303.6|304.2|304|304.2|304|303.7|303.6|78332
1705678800000|2024-01-19 15:40:00|304.3|304.1|304.2|304|304.4|304.2|304|303.9|49228
1705679100000|2024-01-19 15:45:00|304.1|304.1|304.4|304.3|304.7|304.5|304.1|304.1|27261
1705679400000|2024-01-19 15:50:00|304.3|304.2|304.7|304.6|304.7|304.6|304.3|304.2|46749
1705679700000|2024-01-19 15:55:00|304.8|304.7|304.8|304.6|304.9|304.7|304.7|304.6|28470
1705680000000|2024-01-19 16:00:00|304.7|304.7|304.8|304.7|304.9|304.8|304.6|304.5|53782
1705680300000|2024-01-19 16:05:00|304.7|304.6|304.9|304.8|304.9|304.8|304.7|304.6|47633
1705680600000|2024-01-19 16:10:00|305|304.9|305.2|305.1|305.4|305.3|305|304.9|77721
1705680900000|2024-01-19 16:15:00|305.1|305|304.9|304.8|305.2|305.1|304.9|304.7|39221
1705681200000|2024-01-19 16:20:00|305|304.9|304.9|304.8|305.1|305|304.7|304.6|58899
1705681500000|2024-01-19 16:25:00|304.8|304.7|305.1|304.9|305.1|304.9|304.6|304.5|122483
1705910400000|2024-01-22 08:00:00|307.7|307.3|306.2|305.7|308.3|307.6|305.5|305.1|91336
1705910700000|2024-01-22 08:05:00|306.4|306|307.1|307|308.1|307.9|306.4|306|64579
1705911000000|2024-01-22 08:10:00|307.3|306.8|307.3|307|307.6|307.4|306.5|306.1|46999
1705911300000|2024-01-22 08:15:00|307.2|307.1|308.2|308|308.7|308.4|307.2|306.9|85041
1705911600000|2024-01-22 08:20:00|308|308.1|308.9|308.6|309|308.8|308|307.8|96027
1705911900000|2024-01-22 08:25:00|309|308.7|309.4|309.2|309.8|309.6|308.9|308.7|193507
1705912200000|2024-01-22 08:30:00|309.3|309.3|309.2|309|309.6|309.4|308.9|308.7|72070
1705912500000|2024-01-22 08:35:00|309.1|308.9|310|309.8|310|309.8|308.8|308.5|70544
1705912800000|2024-01-22 08:40:00|309.9|309.7|309.1|308.8|309.9|309.7|308.9|308.7|111476
1705913100000|2024-01-22 08:45:00|309|308.9|308.5|308.4|309.1|308.9|308.3|308.2|50263
1705913400000|2024-01-22 08:50:00|308.6|308.5|308.2|308|308.6|308.5|308.1|308|53693
1705913700000|2024-01-22 08:55:00|308.1|307.9|308.4|308.2|308.5|308.2|307.8|307.7|52801
1705914000000|2024-01-22 09:00:00|308.5|308.3|309.1|308.9|309.2|309|308.4|308.2|70870
1705914300000|2024-01-22 09:05:00|309|308.8|308.7|308.5|309.3|309.1|308.6|308.4|108026
1705914600000|2024-01-22 09:10:00|308.8|308.6|309.2|309|309.3|309.1|308.8|308.6|15925
1705914900000|2024-01-22 09:15:00|309.4|309.2|310.4|310.2|310.5|310.4|309.3|309.1|74700
1705915200000|2024-01-22 09:20:00|310.7|310.3|310.2|310|310.7|310.5|310.1|310|54064
1705915500000|2024-01-22 09:25:00|310.3|310.1|310.7|310.5|310.8|310.7|310.3|310.1|73264
1705915800000|2024-01-22 09:30:00|310.6|310.6|310.8|310.6|310.8|310.7|310.4|310.2|143892
1705916100000|2024-01-22 09:35:00|310.7|310.3|310.4|310.2|310.7|310.5|310.2|310|158529
1705916400000|2024-01-22 09:40:00|310.2|310.1|310|309.8|310.2|310.1|309.7|309.5|116332
1705916700000|2024-01-22 09:45:00|309.9|309.7|309.7|309.5|309.9|309.7|309.4|309.3|88921
1705917000000|2024-01-22 09:50:00|309.6|309.6|309.5|309.3|309.7|309.6|309.4|309.3|47792
1705917300000|2024-01-22 09:55:00|309.4|309.2|309.1|308.9|309.6|309.5|309|308.8|73939
1705917600000|2024-01-22 10:00:00|309|308.8|309|308.9|309.2|309.1|308.9|308.8|35893
1705917900000|2024-01-22 10:05:00|309.1|309|309.9|309.7|309.9|309.7|309.1|309|54079
1705918200000|2024-01-22 10:10:00|310.5|309.8|310.4|310.2|310.5|310.4|310|309.8|81476
1705918500000|2024-01-22 10:15:00|310.3|310.1|310.3|310.1|310.4|310.3|310|309.9|126722
1705918800000|2024-01-22 10:20:00|310.1|309.9|309.5|309.3|310.1|309.9|309.5|309.3|55897
1705919100000|2024-01-22 10:25:00|309.6|309.4|310|309.8|310|309.9|309.6|309.4|45639
1705919400000|2024-01-22 10:30:00|309.9|310.1|310.2|310|310.3|310.2|309.9|309.8|293638
1705919700000|2024-01-22 10:35:00|310|309.9|309.1|308.9|310.1|310|309.1|308.9|57530
1705920000000|2024-01-22 10:40:00|309|309|308.1|307.9|309|309|308.1|307.9|32013
1705920300000|2024-01-22 10:45:00|307.9|307.8|308.2|308|308.4|308.2|307.9|307.8|47810
1705920600000|2024-01-22 10:50:00|308.1|307.9|307.9|307.8|308.7|308.4|307.9|307.8|25070
1705920900000|2024-01-22 10:55:00|307.8|307.7|307.7|307.6|308|307.8|307.7|307.6|32170
1705921200000|2024-01-22 11:00:00|307.8|307.7|307.7|307.6|307.9|307.7|307.6|307.5|51221
1705921500000|2024-01-22 11:05:00|307.8|307.7|308|307.9|308|307.9|307.7|307.7|11993
1705921800000|2024-01-22 11:10:00|307.8|307.6|307.4|307.2|307.8|307.6|307.3|307.2|13937
1705922100000|2024-01-22 11:15:00|307.3|307.4|307.6|307.4|307.7|307.5|307.3|307.2|25009
1705922400000|2024-01-22 11:20:00|307.5|307.5|307.5|307.3|307.6|307.5|307.4|307.3|25697
1705922700000|2024-01-22 11:25:00|307.4|307.1|307.5|307.4|307.5|307.4|307.3|307.1|11874
1705923000000|2024-01-22 11:30:00|307.4|307.3|307.6|307.5|307.6|307.5|307.3|307.2|23645
1705923300000|2024-01-22 11:35:00|307.5|307.4|307.4|307.3|307.6|307.5|307.4|307.2|18110
1705923600000|2024-01-22 11:40:00|307.3|307.2|307.7|307.5|307.7|307.5|307.3|307.2|31287
1705923900000|2024-01-22 11:45:00|307.6|307.6|308|307.8|308|307.9|307.6|307.5|33205
1705924200000|2024-01-22 11:50:00|308.1|308|308.6|308.4|308.6|308.4|307.9|307.8|50140
1705924500000|2024-01-22 11:55:00|308.5|308.3|308.3|308.2|308.5|308.4|308.3|308.2|21532
1705924800000|2024-01-22 12:00:00|308.4|308.5|308.4|308.2|308.7|308.5|308.3|308.2|21127
1705925100000|2024-01-22 12:05:00|308.3|308.3|308.4|308.2|308.4|308.3|308.3|308.2|11912
1705925400000|2024-01-22 12:10:00|308.3|308.3|308.4|308.2|308.4|308.3|308.3|308.2|32537
1705925700000|2024-01-22 12:15:00|308.3|308.3|308.4|308.2|308.4|308.3|308.3|308.2|22136
1705926000000|2024-01-22 12:20:00|308.3|308.1|308.1|307.9|308.3|308.1|308.1|307.9|14233
1705926300000|2024-01-22 12:25:00|308|308|308.1|308|308.2|308.1|308|307.9|31848
1705926600000|2024-01-22 12:30:00|308.2|307.9|308.3|308.2|308.3|308.2|308.1|307.9|29636
1705926900000|2024-01-22 12:35:00|308.6|308.4|308.6|308.5|308.8|308.6|308.5|308.3|85392
1705927200000|2024-01-22 12:40:00|308.7|308.6|309.1|309|309.1|309|308.7|308.6|31142
1705927500000|2024-01-22 12:45:00|309|308.9|309.3|309.2|309.3|309.2|309|308.9|40555
1705927800000|2024-01-22 12:50:00|309.2|309.1|309.3|309.2|309.5|309.3|309.2|309.1|17924
1705928100000|2024-01-22 12:55:00|309.1|309|308.8|308.7|309.1|309|308.7|308.6|25354
1705928400000|2024-01-22 13:00:00|308.9|308.8|308.8|308.6|309.1|308.9|308.7|308.5|12710
1705928700000|2024-01-22 13:05:00|308.9|308.7|308.9|308.8|308.9|308.8|308.7|308.6|8553
1705929000000|2024-01-22 13:10:00|308.8|308.6|308.8|308.7|308.8|308.7|308.6|308.4|15362
1705929300000|2024-01-22 13:15:00|308.7|308.6|309.1|309|309.1|309|308.7|308.6|25858
1705929600000|2024-01-22 13:20:00|309.2|308.9|309.3|309.2|309.3|309.2|309.2|308.9|47267
1705929900000|2024-01-22 13:25:00|309.4|309.3|309.3|309.2|309.4|309.3|309.3|309.2|17309
1705930200000|2024-01-22 13:30:00|309.4|309.1|309.3|309.1|309.4|309.2|309.2|309.1|30939
1705930500000|2024-01-22 13:35:00|309.2|308.9|308.7|308.6|309.2|309|308.7|308.6|45913
1705930800000|2024-01-22 13:40:00|308.8|308.7|308.6|308.5|308.8|308.7|308.5|308.4|29923
1705931100000|2024-01-22 13:45:00|308.7|308.4|308.2|308.1|308.7|308.6|308.2|308|23435
1705931400000|2024-01-22 13:50:00|308.1|308|308.4|308.2|308.4|308.2|308|307.9|42122
1705931700000|2024-01-22 13:55:00|308.5|308.3|308.5|308.3|308.6|308.4|308.3|308.2|11799
1705932000000|2024-01-22 14:00:00|308.4|308.2|308.3|308.2|308.7|308.6|308.3|308.2|22620
1705932300000|2024-01-22 14:05:00|308.5|308.3|308.5|308.3|308.6|308.3|308.3|308.2|19730
1705932600000|2024-01-22 14:10:00|308.4|308.2|308.3|308.1|308.4|308.3|308.2|308.1|10188
1705932900000|2024-01-22 14:15:00|308.4|308.2|308.5|308.3|308.6|308.5|308.4|308.2|23227
1705933200000|2024-01-22 14:20:00|308.4|308.2|308.4|308.2|308.5|308.4|308.3|308.1|32402
1705933500000|2024-01-22 14:25:00|308.3|308.1|308|307.9|308.3|308.1|307.9|307.8|36078
1705933800000|2024-01-22 14:30:00|308.1|308|308.2|308.1|308.5|308.3|308|307.9|77303
1705934100000|2024-01-22 14:35:00|308.1|308|307.7|307.6|308.1|308|307.5|307.3|28414
1705934400000|2024-01-22 14:40:00|307.8|307.7|307.4|307.3|307.9|307.8|307.3|307.1|22032
1705934700000|2024-01-22 14:45:00|307.3|307.2|307.4|307.2|307.5|307.3|307|306.9|18737
1705935000000|2024-01-22 14:50:00|307.5|307.3|306.9|306.7|307.5|307.3|306.9|306.7|46939
1705935300000|2024-01-22 14:55:00|307|306.8|307|306.9|307.2|307|306.7|306.5|24404
1705935600000|2024-01-22 15:00:00|307.1|307|307|306.9|307.2|307.1|307|306.9|32046
1705935900000|2024-01-22 15:05:00|307.1|307|307.1|306.9|307.3|307.1|307|306.8|28010
1705936200000|2024-01-22 15:10:00|307|307|307|306.9|307.2|307.1|307|306.8|42197
1705936500000|2024-01-22 15:15:00|307.1|307|306.8|306.7|307.3|307.1|306.8|306.7|27153
1705936800000|2024-01-22 15:20:00|306.7|306.6|306.5|306.3|306.7|306.6|306.3|306.2|39068
1705937100000|2024-01-22 15:25:00|306.4|306.4|306.4|306.3|306.6|306.5|306.3|306.2|51733
1705937400000|2024-01-22 15:30:00|306.3|306.2|306|305.9|306.4|306.3|306|305.9|234059
1705937700000|2024-01-22 15:35:00|306.1|306|306|305.9|306.1|306|306|305.8|49998
1705938000000|2024-01-22 15:40:00|305.9|305.8|306.1|306|306.2|306|305.9|305.8|33004
1705938300000|2024-01-22 15:45:00|306.2|305.9|305.7|305.6|306.2|306|305.7|305.6|152356
1705938600000|2024-01-22 15:50:00|305.8|305.7|306.3|306.2|306.3|306.2|305.8|305.7|37328
1705938900000|2024-01-22 15:55:00|306.4|306.3|306.8|306.6|306.8|306.6|306.3|306.2|68500
1705939200000|2024-01-22 16:00:00|306.7|306.5|306.6|306.5|306.8|306.6|306.4|306.3|38248
1705939500000|2024-01-22 16:05:00|306.7|306.6|307.1|306.9|307.5|307.3|306.7|306.5|82202
1705939800000|2024-01-22 16:10:00|307.2|306.9|307.2|306.9|307.4|307.1|307.1|306.9|5176
1705940100000|2024-01-22 16:15:00|307.3|307|307.3|307|307.4|307.1|307.2|307|7156
1705940400000|2024-01-22 16:20:00|307.4|307.1|307.3|307.1|307.4|307.2|307.2|307|8219
1705940700000|2024-01-22 16:25:00|307.4|307.2|307.1|306.8|307.5|307.3|307.1|306.8|13285
1705996800000|2024-01-23 08:00:00|307|305|307.6|307.2|308.6|308|307|305|112276
1705997100000|2024-01-23 08:05:00|307.4|306.9|306.4|306.1|307.6|307.3|305.1|304.8|65841
1705997400000|2024-01-23 08:10:00|306.5|306.2|307.2|306.9|307.4|307.2|306.5|306.2|48084
1705997700000|2024-01-23 08:15:00|307.4|307|307.7|307.3|308.4|308.2|307.4|307|22005
1705998000000|2024-01-23 08:20:00|307.6|307.4|307.3|307|307.6|307.4|307.3|307|18677
1705998300000|2024-01-23 08:25:00|307.1|307.1|306.9|306.7|307.3|307.1|306.4|306.2|49304
1705998600000|2024-01-23 08:30:00|307|306.8|306|305.8|307.2|307|305.9|305.8|21267
1705998900000|2024-01-23 08:35:00|305.9|305.9|305.1|304.9|306|305.9|305.1|304.9|23258
1705999200000|2024-01-23 08:40:00|305|304.8|304.3|304.2|305.2|305.1|304.3|304.2|198621
1705999500000|2024-01-23 08:45:00|304.4|304.3|303.6|303.4|304.6|304.4|303.6|303.4|99177
1705999800000|2024-01-23 08:50:00|303.7|303.5|304.1|303.9|304.1|304|303.7|303.4|80292
1706000100000|2024-01-23 08:55:00|304|304|303.3|303.1|304|304|303.3|303.1|34739
1706000400000|2024-01-23 09:00:00|303.2|303|302.6|302.4|303.3|303|302.6|302.4|102398
1706000700000|2024-01-23 09:05:00|302.7|302.5|304.2|304|304.2|304|302.7|302.4|166094
1706001000000|2024-01-23 09:10:00|304.3|304.1|304.3|304.1|304.6|304.4|304.2|304.1|66656
1706001300000|2024-01-23 09:15:00|304|303.8|304.3|304.2|304.5|304.2|304|303.8|19472
1706001600000|2024-01-23 09:20:00|304.4|304.1|304.4|304.2|304.5|304.3|304.4|304.1|32709
1706001900000|2024-01-23 09:25:00|304.2|304.3|304.4|304.2|304.6|304.3|304.2|304.1|23239
1706002200000|2024-01-23 09:30:00|304.5|304.3|304.2|304|304.5|304.4|303.9|303.8|31942
1706002500000|2024-01-23 09:35:00|304.1|303.9|304.3|304.1|304.6|304.4|304|303.9|29085
1706002800000|2024-01-23 09:40:00|304.2|304.2|304.2|304.1|304.3|304.2|304.2|304.1|6212
1706003100000|2024-01-23 09:45:00|304.3|304.2|303.9|303.8|304.4|304.3|303.9|303.8|7164485
1706003400000|2024-01-23 09:50:00|304|303.7|303.5|303.4|304|303.8|303.5|303.3|29604
1706003700000|2024-01-23 09:55:00|303.6|303.5|303.5|303.3|303.9|303.7|303.5|303.3|33847
1706004000000|2024-01-23 10:00:00|303.3|303.1|303.3|303.1|303.4|303.2|303.3|303.1|59706
1706004300000|2024-01-23 10:05:00|303.2|303.2|302.6|302.4|303.2|303.2|302.6|302.4|29020
1706004600000|2024-01-23 10:10:00|302.5|302.3|302.6|302.4|302.9|302.7|302.4|302.2|50733
1706004900000|2024-01-23 10:15:00|302.5|302.3|302.1|302|302.5|302.3|302.1|302|36389
1706005200000|2024-01-23 10:20:00|302.2|302.1|301.9|301.7|302.4|302.2|301.7|301.5|32202
1706005500000|2024-01-23 10:25:00|301.8|301.6|301.6|301.4|301.9|301.7|301.5|301.3|59081
1706005800000|2024-01-23 10:30:00|301.7|301.5|301.6|301.4|301.9|301.7|301.5|301.3|79926
1706006100000|2024-01-23 10:35:00|301.5|301.3|301.5|301.4|301.5|301.4|301.2|301|25707
1706006400000|2024-01-23 10:40:00|301.7|301.6|302.2|302|302.5|302.3|301.7|301.4|47049
1706006700000|2024-01-23 10:45:00|302.3|302.1|302.3|302.1|302.5|302.3|302.3|302.1|49294
1706007000000|2024-01-23 10:50:00|302.2|302|302.2|302|302.5|302.3|302.1|302|56991
1706007300000|2024-01-23 10:55:00|302.1|301.9|302.4|302.2|302.5|302.2|301.9|301.7|65447
1706007600000|2024-01-23 11:00:00|302.5|302.3|303|302.8|303|302.8|302.4|302.2|53099
1706007900000|2024-01-23 11:05:00|303.2|303|303.5|303.3|303.5|303.3|303.2|303|15695
1706008200000|2024-01-23 11:10:00|303.7|303.4|303.9|303.8|304|303.9|303.6|303.4|26572
1706008500000|2024-01-23 11:15:00|304|303.7|303.3|303.1|304.1|303.8|303.3|303.1|33055
1706008800000|2024-01-23 11:20:00|303.4|303.2|302.3|302.1|303.4|303.2|302.1|302|44273
1706009100000|2024-01-23 11:25:00|302.2|302|302.5|302.3|302.6|302.4|301.7|301.5|76061
1706009400000|2024-01-23 11:30:00|302.3|302.1|301.2|301|302.4|302.3|301.1|300.9|73767
1706009700000|2024-01-23 11:35:00|301.3|301.1|302.8|302.6|302.9|302.7|301|300.9|96743
1706010000000|2024-01-23 11:40:00|302.5|302.3|301.1|300.9|302.5|302.3|300.9|300.7|50490
1706010300000|2024-01-23 11:45:00|301.3|301.1|300.9|300.6|301.6|301.4|300.8|300.6|86191
1706010600000|2024-01-23 11:50:00|300.8|300.7|301|300.8|301.1|300.9|300.4|300.1|170853
1706010900000|2024-01-23 11:55:00|301.1|300.9|303|302.7|303|302.8|300.9|300.6|38146
1706011200000|2024-01-23 12:00:00|303.1|302.8|302.5|302.3|303.1|302.9|302.3|302|58145
1706011500000|2024-01-23 12:05:00|302.6|302.4|302.9|302.6|302.9|302.7|302.1|301.9|43886
1706011800000|2024-01-23 12:10:00|302.8|302.7|302.7|302.4|303|302.8|302.4|302.2|167981
1706012100000|2024-01-23 12:15:00|302.6|302.5|302.5|302.3|302.7|302.5|302.4|302.3|21886
1706012400000|2024-01-23 12:20:00|302.6|302.4|302.8|302.6|302.8|302.6|302.6|302.4|25746
1706012700000|2024-01-23 12:25:00|302.6|302.4|303.3|303.2|303.3|303.2|302.5|302.3|28264
1706013000000|2024-01-23 12:30:00|303.5|303.3|303.1|302.9|303.5|303.3|302.9|302.7|19020
1706013300000|2024-01-23 12:35:00|303|302.8|302.6|302.4|303|302.8|302.6|302.4|25204
1706013600000|2024-01-23 12:40:00|302.7|302.5|302.8|302.6|302.9|302.7|302.7|302.4|38960
1706013900000|2024-01-23 12:45:00|302.7|302.5|302.6|302.5|302.8|302.6|302.5|302.3|19755
1706014200000|2024-01-23 12:50:00|302.7|302.6|303.3|303.2|303.4|303.2|302.7|302.6|21994
1706014500000|2024-01-23 12:55:00|303.4|303.3|303.4|303.1|303.5|303.3|303.2|303|7900
1706014800000|2024-01-23 13:00:00|303.3|303.2|303.6|303.4|303.6|303.4|303.2|303.1|12715
1706015100000|2024-01-23 13:05:00|303.5|303.3|303.2|303|303.5|303.3|303.2|303|30640
1706015400000|2024-01-23 13:10:00|303.3|302.9|303.1|302.9|303.3|303|302.9|302.7|20872
1706015700000|2024-01-23 13:15:00|303|302.8|303.3|303.1|303.3|303.1|302.9|302.6|21872
1706016000000|2024-01-23 13:20:00|303.4|303|303.5|303.4|303.5|303.4|303.3|303|21366
1706016300000|2024-01-23 13:25:00|303.6|303.3|303.6|303.4|303.6|303.4|303.5|303.3|19078
1706016600000|2024-01-23 13:30:00|303.5|303.3|303.1|302.9|303.5|303.3|303|302.8|20628
1706016900000|2024-01-23 13:35:00|303.2|303|302.8|302.6|303.2|303.1|302.7|302.5|22432
1706017200000|2024-01-23 13:40:00|302.9|302.7|303.1|302.9|303.1|303|302.8|302.7|31921
1706017500000|2024-01-23 13:45:00|303.2|303|303.1|302.9|303.2|303|303|302.9|34335
1706017800000|2024-01-23 13:50:00|303|302.8|302.9|302.7|303.1|302.9|302.9|302.7|10778
1706018100000|2024-01-23 13:55:00|303|302.8|302.1|302|303|302.8|302.1|302|36532
1706018400000|2024-01-23 14:00:00|302.2|301.9|301.8|301.5|302.3|302.1|301.7|301.5|36171
1706018700000|2024-01-23 14:05:00|301.7|301.6|301.3|301.1|301.8|301.6|301.3|301.1|27425
1706019000000|2024-01-23 14:10:00|301.4|301.2|301.6|301.4|301.8|301.6|301.3|301.1|45325
1706019300000|2024-01-23 14:15:00|301.7|301.5|301.7|301.4|301.7|301.6|301.5|301.3|31768
1706019600000|2024-01-23 14:20:00|301.6|301.5|301.6|301.5|301.7|301.5|301.5|301.4|32562
1706019900000|2024-01-23 14:25:00|301.7|301.4|301.6|301.5|302|301.8|301.5|301.4|28779
1706020200000|2024-01-23 14:30:00|301.7|301.6|302|301.9|302.4|302.3|301.6|301.5|319250
1706020500000|2024-01-23 14:35:00|301.9|301.8|302.1|301.9|302.1|302|301.7|301.6|55605
1706020800000|2024-01-23 14:40:00|301.9|301.8|302|301.9|302|301.9|301.7|301.5|73426
1706021100000|2024-01-23 14:45:00|301.9|301.8|302.6|302.5|302.7|302.5|301.9|301.8|34983
1706021400000|2024-01-23 14:50:00|302.8|302.6|302.8|302.7|303|302.9|302.6|302.4|103428
1706021700000|2024-01-23 14:55:00|302.9|302.8|302.6|302.5|303|302.9|302.6|302.5|139888
1706022000000|2024-01-23 15:00:00|302.7|302.4|302.3|302.1|302.7|302.5|302.2|302|38831
1706022300000|2024-01-23 15:05:00|302.4|302.2|301.9|301.7|302.4|302.2|301.8|301.6|34039
1706022600000|2024-01-23 15:10:00|301.8|301.8|301.3|301.1|302.1|302|301.2|301.1|68944
1706022900000|2024-01-23 15:15:00|301.4|301.2|301.8|301.6|301.8|301.7|301.4|301.2|83783
1706023200000|2024-01-23 15:20:00|301.7|301.7|301.7|301.5|301.8|301.7|301.5|301.3|54801
1706023500000|2024-01-23 15:25:00|301.8|301.6|302.3|302.1|302.4|302.2|301.8|301.6|44600
1706023800000|2024-01-23 15:30:00|302.2|302|303|302.8|303.1|302.9|302.2|302|83622
1706024100000|2024-01-23 15:35:00|303.1|302.9|303|302.8|303.4|303.2|302.7|302.5|32825
1706024400000|2024-01-23 15:40:00|302.9|302.7|301.9|301.7|302.9|302.7|301.8|301.6|63591
1706024700000|2024-01-23 15:45:00|301.8|301.8|301.7|301.5|302|301.8|301.5|301.3|35719
1706025000000|2024-01-23 15:50:00|301.6|301.4|301.4|301.3|301.7|301.5|301.3|301.2|36690
1706025300000|2024-01-23 15:55:00|301.6|301.4|301.5|301.4|301.9|301.7|301.3|301.1|1198066
1706025600000|2024-01-23 16:00:00|301.6|301.6|301.6|301.4|301.8|301.6|301.1|301|321326
1706025900000|2024-01-23 16:05:00|301.5|301.5|301.8|301.6|301.8|301.6|301.2|301.1|225484
1706026200000|2024-01-23 16:10:00|301.7|301.5|301.4|301.2|301.7|301.6|301.4|301.2|21549
1706026500000|2024-01-23 16:15:00|301.5|301.3|301.4|301.2|301.6|301.5|301.3|301.2|59235
1706026800000|2024-01-23 16:20:00|301.3|301.1|301.1|301|301.4|301.2|301|300.8|62412
1706027100000|2024-01-23 16:25:00|301.2|300.9|301|300.9|301.2|301.1|300.9|300.8|101720
1706083200000|2024-01-24 08:00:00|304.2|303.5|305|304.5|305.9|305|304.1|303.5|92361
1706083500000|2024-01-24 08:05:00|304.9|304.4|304.5|304.2|305|304.6|304.1|304|108326
1706083800000|2024-01-24 08:10:00|304.4|304.3|305.4|305|305.5|305.3|304.3|304|41453
1706084100000|2024-01-24 08:15:00|305.5|305.1|305.8|305.6|306.4|306.1|305.2|304.9|37130
1706084400000|2024-01-24 08:20:00|305.7|305.3|306.1|305.8|306.5|306.2|305.2|305.1|53943
1706084700000|2024-01-24 08:25:00|306.2|305.9|305.9|305.6|306.4|306.2|305.8|305.6|28271
1706085000000|2024-01-24 08:30:00|306|305.7|307|306.8|307.1|307|305.6|305.4|25989
1706085300000|2024-01-24 08:35:00|306.9|306.7|307.5|307.4|307.5|307.4|306.5|306.4|83914
1706085600000|2024-01-24 08:40:00|307.6|307.3|307.6|307.4|308|307.8|307.3|307.2|65090
1706085900000|2024-01-24 08:45:00|307.7|307.5|308.2|308|308.3|308.2|307.2|306.9|297480
1706086200000|2024-01-24 08:50:00|308.3|308.2|308.3|308.1|308.4|308.3|308.1|307.9|60357
1706086500000|2024-01-24 08:55:00|308.2|308|308.3|308.1|308.4|308.2|308|307.9|33476
1706086800000|2024-01-24 09:00:00|308.1|307.9|307.4|307.2|308.1|307.9|307|306.8|57044
1706087100000|2024-01-24 09:05:00|307.2|307|307.7|307.4|307.7|307.5|307.1|306.9|88836
1706087400000|2024-01-24 09:10:00|307.5|307.5|307.8|307.5|307.9|307.6|307.4|307.3|47516
1706087700000|2024-01-24 09:15:00|307.7|307.6|308.2|308|308.3|308.1|307.7|307.6|21559
1706088000000|2024-01-24 09:20:00|308.3|307.8|308.2|308|308.3|308.2|307.9|307.8|48409
1706088300000|2024-01-24 09:25:00|308.1|307.8|307.6|307.4|308.1|307.9|307.6|307.4|18592
1706088600000|2024-01-24 09:30:00|307.5|307.3|307.7|307.5|307.7|307.5|307.3|307.2|18605
1706088900000|2024-01-24 09:35:00|307.8|307.2|307.3|307.2|307.8|307.3|307.1|307|52252
1706089200000|2024-01-24 09:40:00|307.4|307.3|307.2|307.1|307.7|307.5|307.2|307.1|29283
1706089500000|2024-01-24 09:45:00|307.4|307|307.3|307.2|307.4|307.2|306.9|306.7|23569
1706089800000|2024-01-24 09:50:00|307.4|307.3|307.2|307.1|307.4|307.3|307.2|307.1|20504
1706090100000|2024-01-24 09:55:00|307.1|307|307.1|306.9|307.2|307|307.1|306.9|17471
1706090400000|2024-01-24 10:00:00|307.2|307|307|306.8|307.4|307.3|306.9|306.8|19913
1706090700000|2024-01-24 10:05:00|306.9|306.9|306.6|306.5|307|306.9|306.4|306.2|21273
1706091000000|2024-01-24 10:10:00|306.7|306.6|306.7|306.5|306.8|306.6|306.6|306.5|19478
1706091300000|2024-01-24 10:15:00|306.8|306.6|306.8|306.6|307|306.8|306.7|306.6|24080
1706091600000|2024-01-24 10:20:00|306.6|306.5|306.9|306.7|307.1|307|306.6|306.5|68490
1706091900000|2024-01-24 10:25:00|306.8|306.6|307.1|306.9|307.1|306.9|306.7|306.6|41898
1706092200000|2024-01-24 10:30:00|307|306.8|306.9|306.7|307.1|306.8|306.8|306.7|31751
1706092500000|2024-01-24 10:35:00|306.8|306.8|306.9|306.7|306.9|306.8|306.8|306.7|29872
1706092800000|2024-01-24 10:40:00|306.7|306.6|306.6|306.5|306.9|306.7|306.6|306.5|41153
1706093100000|2024-01-24 10:45:00|306.7|306.6|306.7|306.5|307|306.8|306.7|306.5|21859
1706093400000|2024-01-24 10:50:00|306.6|306.4|306.6|306.5|306.6|306.5|306.4|306.3|17572
1706093700000|2024-01-24 10:55:00|306.5|306.4|306.9|306.8|307|306.8|306.5|306.4|33471
1706094000000|2024-01-24 11:00:00|307|306.9|307.3|307.1|307.3|307.1|307|306.9|9766
1706094300000|2024-01-24 11:05:00|307.4|307.2|308|307.8|308|307.8|307.3|307.2|17423
1706094600000|2024-01-24 11:10:00|307.9|307.7|307.9|307.7|308|307.8|307.9|307.7|16545
1706094900000|2024-01-24 11:15:00|308|307.8|308.4|308.2|308.4|308.3|308|307.8|42482
1706095200000|2024-01-24 11:20:00|308.3|308.1|308.4|308.1|308.4|308.1|308.1|307.9|96143
1706095500000|2024-01-24 11:25:00|308.5|308.2|308.2|308|308.5|308.3|308.2|308|69394
1706095800000|2024-01-24 11:30:00|308.3|308.1|308.4|308.2|308.5|308.4|308.2|308.1|66010
1706096100000|2024-01-24 11:35:00|308.5|308.3|308.6|308.4|308.7|308.5|308.5|308.2|41001
1706096400000|2024-01-24 11:40:00|308.7|308.5|308.6|308.4|308.8|308.6|308.5|308.4|47720
1706096700000|2024-01-24 11:45:00|308.5|308.3|308.5|308.3|308.5|308.3|308.1|308|48639
1706097000000|2024-01-24 11:50:00|308.4|308.1|308.1|308|308.5|308.1|308.1|308|14100
1706097300000|2024-01-24 11:55:00|308|307.9|308.3|308.1|308.6|308.5|307.9|307.8|24253
1706097600000|2024-01-24 12:00:00|308.4|308.2|309|308.8|309|308.8|308.4|308.1|62742
1706097900000|2024-01-24 12:05:00|308.9|308.7|309.1|308.9|309.3|309.2|308.9|308.7|75298
1706098200000|2024-01-24 12:10:00|309|308.8|308.6|308.5|309|308.9|308.6|308.5|21758
1706098500000|2024-01-24 12:15:00|308.7|308.6|309|308.8|309|308.9|308.5|308.3|178805
1706098800000|2024-01-24 12:20:00|308.8|308.7|308.2|308.1|308.8|308.7|308.2|308|23006
1706099100000|2024-01-24 12:25:00|308.3|308|308.4|308.3|308.6|308.5|308.3|308|18777
1706099400000|2024-01-24 12:30:00|308.5|308.2|308.5|308.3|308.5|308.3|308.2|308|36771
1706099700000|2024-01-24 12:35:00|308.4|308.2|308.5|308.4|308.6|308.5|308.4|308.2|20475
1706100000000|2024-01-24 12:40:00|308.4|308.3|308.4|308.2|308.4|308.3|308.4|308.2|38598
1706100300000|2024-01-24 12:45:00|308.5|308.3|308.6|308.4|308.6|308.4|308.5|308.2|34671
1706100600000|2024-01-24 12:50:00|308.7|308.6|309|308.8|309|308.9|308.7|308.5|20446
1706100900000|2024-01-24 12:55:00|308.9|308.9|308.8|308.6|309|308.9|308.7|308.6|68918
1706101200000|2024-01-24 13:00:00|308.9|308.7|309|308.8|309.3|309.1|308.9|308.7|105610
1706101500000|2024-01-24 13:05:00|308.9|308.9|308.7|308.6|309.3|309.2|308.7|308.5|77175
1706101800000|2024-01-24 13:10:00|308.6|308.5|308.6|308.5|309|308.8|308.5|308.4|54757
1706102100000|2024-01-24 13:15:00|308.5|308.4|308.4|308.2|308.7|308.5|308.3|308.1|42834
1706102400000|2024-01-24 13:20:00|308.3|308.1|308.2|308|308.4|308.1|308.1|308|45116
1706102700000|2024-01-24 13:25:00||307.9||308.1||308.1||307.9|31283
1706103000000|2024-01-24 13:30:00|308.3|308|308.3|308.2|308.3|308.2|308.3|308|39628
1706103300000|2024-01-24 13:35:00|308.4|308.3|308.4|308.3|308.5|308.3|308.2|308.1|59228
1706103600000|2024-01-24 13:40:00|308.3|308.2|308.4|308.2|308.4|308.3|308.3|308.2|51708
1706103900000|2024-01-24 13:45:00|308.5|308.3|308.4|308.2|308.5|308.4|308.4|308.2|38327
1706104200000|2024-01-24 13:50:00|308.3|308.3|308.1|307.9|308.3|308.3|308.1|307.9|32639
1706104500000|2024-01-24 13:55:00|308|307.8|307.9|307.7|308.1|307.9|307.8|307.6|15053
1706104800000|2024-01-24 14:00:00|307.8|307.5|307.8|307.6|307.9|307.6|307.5|307.3|13437
1706105100000|2024-01-24 14:05:00|307.9|307.7|307.9|307.7|307.9|307.7|307.8|307.6|3581557
1706105400000|2024-01-24 14:10:00|307.8|307.6|307.6|307.4|307.8|307.6|307.6|307.4|21505
1706105700000|2024-01-24 14:15:00|307.4|307.2|307.5|307.3|307.5|307.3|307.2|307|35915
1706106000000|2024-01-24 14:20:00|307.6|307.4|307.7|307.5|307.7|307.6|307.1|306.9|32674
1706106300000|2024-01-24 14:25:00|307.5|307.6|307.4|307.2|307.6|307.6|307.3|307.1|30895
1706106600000|2024-01-24 14:30:00|307.2|307.1|307.2|307|307.4|307.2|306.9|306.8|50404
1706106900000|2024-01-24 14:35:00|307.3|307.1|307.5|307.3|307.9|307.7|307.3|307.1|16023
1706107200000|2024-01-24 14:40:00|307.6|307.4|307|306.9|307.8|307.6|306.9|306.7|53658
1706107500000|2024-01-24 14:45:00|306.9|306.7|306.3|306.2|307|306.8|306.1|305.9|43265
1706107800000|2024-01-24 14:50:00|306.4|306.3|306.4|306.2|306.8|306.6|306.1|306|30418
1706108100000|2024-01-24 14:55:00|306.5|306.3|306.2|306.1|306.7|306.5|306.2|306.1|43115
1706108400000|2024-01-24 15:00:00|306.3|306.2|306.6|306.5|306.9|306.7|306.3|306.2|37517
1706108700000|2024-01-24 15:05:00|306.5|306.4|306.7|306.5|306.8|306.7|306.5|306.3|31463
1706109000000|2024-01-24 15:10:00|306.6|306.3|306.8|306.6|306.8|306.7|306.4|306.3|15734
1706109300000|2024-01-24 15:15:00|306.9|306.7|306.5|306.4|307|306.8|306.5|306.4|37783
1706109600000|2024-01-24 15:20:00|306.4|306.3|306.7|306.5|306.8|306.7|306.4|306.3|25367
1706109900000|2024-01-24 15:25:00|306.8|306.6|307.3|307.1|307.3|307.1|306.7|306.6|18402
1706110200000|2024-01-24 15:30:00|307.1|307.2|306.9|306.7|307.2|307.2|306.9|306.7|26164
1706110500000|2024-01-24 15:35:00|306.8|306.8|307|306.9|307|306.9|306.6|306.5|35095
1706110800000|2024-01-24 15:40:00|306.9|306.8|307.5|307.4|307.5|307.4|306.9|306.8|113759
1706111100000|2024-01-24 15:45:00|307.6|307.3|307.6|307.5|307.7|307.6|307.6|307.3|31267
1706111400000|2024-01-24 15:50:00|307.7|307.4|307.4|307.3|307.7|307.5|307.4|307.3|16625
1706111700000|2024-01-24 15:55:00|307.5|307.4|307.8|307.7|307.9|307.7|307.4|307.3|24397
1706112000000|2024-01-24 16:00:00|307.9|307.8|308.2|308.1|308.4|308.3|307.8|307.7|57947
1706112300000|2024-01-24 16:05:00|308.3|308|307.9|307.7|308.4|308.2|307.9|307.7|62439
1706112600000|2024-01-24 16:10:00|307.7|307.6|307.7|307.6|308.1|307.9|307.7|307.6|55286
1706112900000|2024-01-24 16:15:00|307.8|307.7|307.8|307.7|308|307.9|307.7|307.6|57713
1706113200000|2024-01-24 16:20:00|307.9|307.6|307.9|307.8|308.1|308|307.8|307.6|87867
1706113500000|2024-01-24 16:25:00|308|307.9|307.9|307.7|308.3|308.1|307.9|307.7|70425
1706169600000|2024-01-25 08:00:00|305.2|304.7|305|304.7|306.1|305.5|304.8|304.5|92724
1706169900000|2024-01-25 08:05:00|304.9|304.6|305.8|305.4|305.8|305.4|303.9|303.4|53045
1706170200000|2024-01-25 08:10:00|305.7|305.5|305.7|305.5|306.9|306.7|305.7|305.5|63528
1706170500000|2024-01-25 08:15:00|306.1|305.7|306.2|306|307|306.6|306|305.7|19013
1706170800000|2024-01-25 08:20:00|306.1|305.9|306.4|306.1|306.4|306.1|305.8|305.5|11946
1706171100000|2024-01-25 08:25:00|306.6|306.2|306.6|306.4|306.9|306.7|306.6|306.2|17510
1706171400000|2024-01-25 08:30:00|306.4|306.2|306.5|306.3|306.7|306.5|306.1|305.8|70427
1706171700000|2024-01-25 08:35:00|306.6|306.4|307.2|307|307.2|307.1|306.5|306.3|12037
1706172000000|2024-01-25 08:40:00|307.4|307.2|306.9|306.7|307.4|307.2|306.8|306.5|19573
1706172300000|2024-01-25 08:45:00|306.8|306.9|307.2|306.9|307.3|307|306.8|306.7|15400
1706172600000|2024-01-25 08:50:00|307.1|307.2|307.7|307.5|308|307.7|307.1|307.2|10647
1706172900000|2024-01-25 08:55:00|307.6|307.3|307.5|307.3|307.8|307.5|307.5|307.3|22497
1706173200000|2024-01-25 09:00:00|307.4|307.1|307.1|306.9|307.5|307.1|307|306.9|13869
1706173500000|2024-01-25 09:05:00|307|306.7|306.9|306.7|307|306.8|306.8|306.5|4372
1706173800000|2024-01-25 09:10:00|306.8|306.6|306.9|306.6|307|306.8|306.8|306.6|31292
1706174100000|2024-01-25 09:15:00|306.8|306.5|306.5|306.2|306.8|306.6|306.5|306.2|9313
1706174400000|2024-01-25 09:20:00|306.3|306.1|306.5|306.3|306.6|306.4|306.3|306.1|16414
1706174700000|2024-01-25 09:25:00|306.4|306.1|306.2|306|306.5|306.2|306.1|305.9|8157
1706175000000|2024-01-25 09:30:00|306.3|306.1|306.8|306.5|306.9|306.6|306.3|306.1|10593
1706175300000|2024-01-25 09:35:00|306.9|306.6|306.8|306.5|307.1|306.8|306.7|306.5|9176
1706175600000|2024-01-25 09:40:00|306.6|306.6|306.9|306.7|306.9|306.8|306.6|306.4|6273
1706175900000|2024-01-25 09:45:00|306.8|306.6|306.7|306.5|307|306.8|306.7|306.5|44470
1706176200000|2024-01-25 09:50:00|306.8|306.6|306.9|306.7|307|306.8|306.8|306.5|52156
1706176500000|2024-01-25 09:55:00|307|306.8|306.5|306.2|307|306.8|306.5|306.2|31007
1706176800000|2024-01-25 10:00:00|306.4|306.1|306|305.8|306.5|306.1|306|305.8|16741
1706177100000|2024-01-25 10:05:00|305.9|305.9|305.8|305.6|306.1|306|305.8|305.6|32292
1706177400000|2024-01-25 10:10:00|305.7|305.7|305.9|305.8|306.1|305.9|305.7|305.5|14011
1706177700000|2024-01-25 10:15:00|306|305.7|305.8|305.6|306|305.7|305.8|305.6|17384
1706178000000|2024-01-25 10:20:00|305.7|305.4|305.6|305.4|305.7|305.4|305.5|305.4|11202
1706178300000|2024-01-25 10:25:00|305.5|305.3|305.4|305.2|305.5|305.3|305.3|305.1|19093
1706178600000|2024-01-25 10:30:00|305.5|305.3|305.7|305.6|305.7|305.6|305.4|305.3|7770
1706178900000|2024-01-25 10:35:00|305.8|305.5|305.9|305.8|305.9|305.8|305.8|305.5|16076
1706179200000|2024-01-25 10:40:00|306|305.7|306.1|305.9|306.1|305.9|306|305.7|5764
1706179500000|2024-01-25 10:45:00|306|305.8|306.1|306|306.1|306|306|305.8|7248
1706179800000|2024-01-25 10:50:00|306.3|306.1|306.3|306.1|306.4|306.2|306.2|306.1|9590
1706180100000|2024-01-25 10:55:00|306.4|306.2|306.2|306|306.4|306.2|306.1|305.9|22137
1706180400000|2024-01-25 11:00:00|306.1|306.1|306.1|305.9|306.3|306.1|306|305.8|5667
1706180700000|2024-01-25 11:05:00|306|305.8|305.8|305.7|306|305.8|305.6|305.5|16219
1706181000000|2024-01-25 11:10:00|305.7|305.6|305.8|305.6|305.8|305.7|305.7|305.6|2897
1706181300000|2024-01-25 11:15:00|305.9|305.7|305.5|305.4|306|305.8|305.4|305.2|24451
1706181600000|2024-01-25 11:20:00|305.6|305.3|305.6|305.4|305.7|305.5|305.2|305|12339
1706181900000|2024-01-25 11:25:00|305.7|305.5|305.9|305.7|305.9|305.7|305.6|305.4|12049
1706182200000|2024-01-25 11:30:00|305.8|305.6|305.9|305.8|305.9|305.8|305.7|305.6|15853
1706182500000|2024-01-25 11:35:00|305.8|305.7|305.3|305.1|305.8|305.7|305.3|305.1|23771
1706182800000|2024-01-25 11:40:00|305.4|305.2|305.3|305.2|305.6|305.5|305.3|305.1|34316
1706183100000|2024-01-25 11:45:00|305.4|305.3|305.7|305.6|305.8|305.6|305.4|305.2|5958
1706183400000|2024-01-25 11:50:00|305.6|305.5|305.9|305.7|305.9|305.7|305.6|305.4|9220
1706183700000|2024-01-25 11:55:00|306|305.8|306|305.8|306|305.9|305.8|305.6|10463
1706184000000|2024-01-25 12:00:00|306.1|305.9|306.3|306.1|306.5|306.3|306.1|305.9|20785
1706184300000|2024-01-25 12:05:00|306.2|306.2|306.6|306.4|306.6|306.4|306.2|306.1|32963
1706184600000|2024-01-25 12:10:00|306.5|306.5|306.5|306.3|306.5|306.5|306.5|306.3|3415
1706184900000|2024-01-25 12:15:00|306.6|306.4|306.3|306.1|306.6|306.4|306.3|306.1|32490
1706185200000|2024-01-25 12:20:00|306.2|306|306.2|306|306.2|306.1|306.1|305.9|11135
1706185500000|2024-01-25 12:25:00|306.1|305.9|305.9|305.7|306.1|305.9|305.8|305.6|27839
1706185800000|2024-01-25 12:30:00|305.8|305.6|305.7|305.5|305.8|305.7|305.6|305.4|31633
1706186100000|2024-01-25 12:35:00|305.6|305.4|305.6|305.4|305.6|305.5|305.1|305|71738
1706186400000|2024-01-25 12:40:00|305.4|305.3|305.4|305.3|305.6|305.5|305.4|305.3|167953
1706186700000|2024-01-25 12:45:00|305.5|305.2|305.1|305|305.5|305.3|305.1|305|23021
1706187000000|2024-01-25 12:50:00|305|304.9|305|304.9|305.3|305.2|305|304.9|37600
1706187300000|2024-01-25 12:55:00|305.1|305|305.1|304.9|305.2|305|305|304.9|114170
1706187600000|2024-01-25 13:00:00|305.2|305|305|304.8|305.2|305|305|304.8|12167
1706187900000|2024-01-25 13:05:00|305.2|304.9|305.1|305|305.2|305|305|304.9|30881
1706188200000|2024-01-25 13:10:00|305|304.9|305|304.9|305.1|304.9|305|304.8|15682
1706188500000|2024-01-25 13:15:00|305.1|305|305.3|305.1|305.5|305.2|305.1|304.9|19651
1706188800000|2024-01-25 13:20:00|305.2|305.2|305.3|305.1|305.3|305.2|305.2|305.1|6645
1706189100000|2024-01-25 13:25:00|305.2|305.2|305.6|305.5|305.6|305.5|305.2|305.1|12151
1706189400000|2024-01-25 13:30:00|305.7|305.4|306.8|306.6|306.8|306.6|305.4|305.1|22738
1706189700000|2024-01-25 13:35:00|306.9|306.7|306.8|306.6|307.1|306.9|306.7|306.6|21318
1706190000000|2024-01-25 13:40:00|306.7|306.5|306.6|306.4|306.8|306.6|306.5|306.4|16000
1706190300000|2024-01-25 13:45:00|306.7|306.5|307.7|307.5|307.7|307.5|306.7|306.5|59750
1706190600000|2024-01-25 13:50:00|307.9|307.6|308.3|308.1|308.3|308.1|307.6|307.4|40970
1706190900000|2024-01-25 13:55:00|308.5|308.3|308|307.8|308.6|308.3|307.9|307.8|23125
1706191200000|2024-01-25 14:00:00|307.9|307.9|308.9|308.6|308.9|308.6|307.9|307.8|27394
1706191500000|2024-01-25 14:05:00|308.8|308.7|308.3|308.1|308.9|308.7|308.3|308.1|27988
1706191800000|2024-01-25 14:10:00|308.5|308.3|308.7|308.5|308.7|308.5|308.1|308|70019
1706192100000|2024-01-25 14:15:00|308.6|308.6|308.2|308|308.6|308.6|308.1|308|16596
1706192400000|2024-01-25 14:20:00|308.1|308.1|308|307.8|308.2|308.1|307.9|307.8|40236
1706192700000|2024-01-25 14:25:00|307.9|307.9|307.7|307.6|308.1|307.9|307.7|307.5|14457
1706193000000|2024-01-25 14:30:00|307.6|307.5|307.3|307.2|307.7|307.6|307.3|307.1|28477
1706193300000|2024-01-25 14:35:00|307.2|307.1|307.2|307.1|307.2|307.1|307|306.8|21911
1706193600000|2024-01-25 14:40:00|307.3|307.2|307.1|307|307.4|307.3|306.8|306.6|23771
1706193900000|2024-01-25 14:45:00|307|306.9|307.1|307|307.2|307|307|306.8|28297
1706194200000|2024-01-25 14:50:00|307.2|306.9|307.7|307.5|307.7|307.5|307.1|306.9|22781
1706194500000|2024-01-25 14:55:00|307.6|307.4|307.3|307.1|307.6|307.4|307.2|307.1|67374
1706194800000|2024-01-25 15:00:00|307.2|307|307|306.9|307.3|307|306.9|306.8|28660
1706195100000|2024-01-25 15:05:00|306.9|306.8|307.3|307.2|307.5|307.3|306.9|306.7|32409
1706195400000|2024-01-25 15:10:00|307.2|307.1|307.2|307|307.3|307.2|307.1|306.9|19945
1706195700000|2024-01-25 15:15:00|307.1|306.9|307.1|306.9|307.1|307|306.8|306.6|24253
1706196000000|2024-01-25 15:20:00|307.2|307|307.6|307.4|307.6|307.4|307.1|307|49542
1706196300000|2024-01-25 15:25:00|307.5|307.3|307.4|307.3|307.7|307.5|307.3|307.2|37299
1706196600000|2024-01-25 15:30:00|307.5|307.2|307.3|307.2|307.7|307.5|307.3|307.2|27746
1706196900000|2024-01-25 15:35:00|307.4|307.1|307.1|306.9|307.4|307.2|307|306.9|42852
1706197200000|2024-01-25 15:40:00|307|306.8|306.7|306.5|307.2|307|306.6|306.5|25442
1706197500000|2024-01-25 15:45:00|306.6|306.6|306.5|306.4|307.1|306.9|306.5|306.4|128065
1706197800000|2024-01-25 15:50:00|306.6|306.5|306.5|306.3|306.6|306.5|306.3|306.2|48313
1706198100000|2024-01-25 15:55:00|306.4|306.4|306.6|306.5|306.8|306.6|306.3|306.1|34587
1706198400000|2024-01-25 16:00:00|307.1|306.9|307.1|307|307.1|307|307|306.9|39932
1706198700000|2024-01-25 16:05:00|307|306.9|307.1|306.9|307.2|307|307|306.9|38848
1706199000000|2024-01-25 16:10:00|307|307|307.2|307.1|307.2|307.1|307|306.9|43587
1706199300000|2024-01-25 16:15:00|307.1|307|307.1|307|307.2|307.1|307|306.9|41595
1706199600000|2024-01-25 16:20:00|307|306.9|307.1|306.9|307.1|307|307|306.9|46062
1706199900000|2024-01-25 16:25:00|307|307|307.1|307|307.2|307.1|307|306.9|105089
1706256000000|2024-01-26 08:00:00|306.3|305.4|305.4|304.8|306.4|305.9|303.6|303.1|131614
1706256300000|2024-01-26 08:05:00|305.3|304.9|303.3|303|305.3|304.9|302.2|302|111758
1706256600000|2024-01-26 08:10:00|303.7|303.4|304.1|303.8|304.4|304.1|302.6|302.3|50959
1706256900000|2024-01-26 08:15:00|304|303.9|304.9|304.6|305.3|305|304|303.8|64218
1706257200000|2024-01-26 08:20:00|304.8|304.4|305.2|304.9|305.3|305|304.4|304.2|17192
1706257500000|2024-01-26 08:25:00|305.1|304.8|304.8|304.6|305.3|305.2|304.4|304.2|23426
1706257800000|2024-01-26 08:30:00|304.9|304.7|305.2|305|305.4|305.1|304.8|304.7|34811
1706258100000|2024-01-26 08:35:00|305.6|305.3|306|305.8|306|305.8|305.5|305.3|42038
1706258400000|2024-01-26 08:40:00|306.1|305.6|305.5|305.3|306.1|305.6|305.4|305.2|9189
1706258700000|2024-01-26 08:45:00|305.6|305.4|305.7|305.5|305.7|305.6|305.5|305.3|6838
1706259000000|2024-01-26 08:50:00|305.6|305.6|305.4|305.2|306|305.8|305.1|304.9|17073
1706259300000|2024-01-26 08:55:00|305.5|305.3|305.1|304.9|305.5|305.4|305.1|304.9|28752
1706259600000|2024-01-26 09:00:00|305.2|305|305|304.9|305.4|305.2|305|304.9|20786
1706259900000|2024-01-26 09:05:00|305.1|305|305.1|305|305.3|305.1|305|304.9|9558
1706260200000|2024-01-26 09:10:00|305.2|304.9|305.3|305.1|305.3|305.2|305.1|304.9|30001
1706260500000|2024-01-26 09:15:00|305.6|305.2|305.7|305.5|305.9|305.7|305.6|305.2|25185
1706260800000|2024-01-26 09:20:00|305.5|305.6|305.1|305|305.5|305.6|305.1|305|17402
1706261100000|2024-01-26 09:25:00|305.2|304.9|305.8|305.6|305.8|305.6|305.2|304.9|50964
1706261400000|2024-01-26 09:30:00|305.6|305.7|305.1|304.9|305.6|305.7|305|304.9|17169
1706261700000|2024-01-26 09:35:00|305.2|305|305.3|305.1|305.4|305.2|305.1|304.9|23557
1706262000000|2024-01-26 09:40:00|305.2|305.2|305.6|305.5|305.8|305.6|305.2|305.1|28031
1706262300000|2024-01-26 09:45:00|305.8|305.6|305.9|305.8|306|305.8|305.6|305.4|28326
1706262600000|2024-01-26 09:50:00|306.1|305.9|305.9|305.7|306.1|305.9|305.8|305.7|35603
1706262900000|2024-01-26 09:55:00|305.8|305.6|305.7|305.6|305.8|305.7|305.5|305.4|16368
1706263200000|2024-01-26 10:00:00|305.8|305.7|305.2|305.1|305.8|305.7|305.2|305.1|28484
1706263500000|2024-01-26 10:05:00|305.3|304.9|305.4|305.3|305.6|305.4|305.1|304.9|23429
1706263800000|2024-01-26 10:10:00|305.5|305.2|305.5|305.2|305.5|305.4|305.3|305.1|15388
1706264100000|2024-01-26 10:15:00|305.6|305.3|305.4|305.2|305.6|305.5|305.3|305.2|25277
1706264400000|2024-01-26 10:20:00|305.5|305.3|305.2|305.1|305.5|305.3|305.1|305|32284
1706264700000|2024-01-26 10:25:00|305.1|305|305.2|305.1|305.2|305.1|305|304.9|19081
1706265000000|2024-01-26 10:30:00|305.1|305|305|304.9|305.1|305|305|304.9|6903
1706265300000|2024-01-26 10:35:00|304.9|304.8|304.9|304.8|305|304.9|304.9|304.8|30835
1706265600000|2024-01-26 10:40:00|305|304.9|305.1|304.9|305.1|305|305|304.9|22626
1706265900000|2024-01-26 10:45:00|305|305|305.4|305.2|305.4|305.3|305|304.9|38448
1706266200000|2024-01-26 10:50:00|305.3|305.1|305.2|305.1|305.3|305.1|305.1|305|16156
1706266500000|2024-01-26 10:55:00|305.3|305.2|305.4|305.3|305.4|305.3|305.3|305.1|56680
1706266800000|2024-01-26 11:00:00|305.5|305.4|305.9|305.7|305.9|305.8|305.5|305.4|19992
1706267100000|2024-01-26 11:05:00|305.7|305.8|305.1|304.9|305.8|305.8|305.1|304.9|32493
1706267400000|2024-01-26 11:10:00|305|305|305.1|305|305.2|305|305|304.9|18618
1706267700000|2024-01-26 11:15:00|305.2|304.9|305.1|305|305.3|305.1|305|304.9|26637
1706268000000|2024-01-26 11:20:00|305.2|305.1|305.5|305.3|305.5|305.3|305.1|305|24285
1706268300000|2024-01-26 11:25:00|305.4|305.4|305.2|305.1|305.5|305.4|305.2|305.1|8172
1706268600000|2024-01-26 11:30:00|305.3|305|305.9|305.7|305.9|305.7|305.1|305|22972
1706268900000|2024-01-26 11:35:00|305.8|305.5|305.6|305.4|305.8|305.6|305.4|305.3|33233
1706269200000|2024-01-26 11:40:00|305.5|305.3|305.3|305.2|305.5|305.3|305.2|305.1|16216
1706269500000|2024-01-26 11:45:00|305.4|305.3|305.2|305|305.4|305.3|305.1|305|14753
1706269800000|2024-01-26 11:50:00|305.1|305.1|305.4|305.2|305.4|305.3|305.1|305.1|18365
1706270100000|2024-01-26 11:55:00|305.3|305.3|305.6|305.4|305.8|305.6|305.3|305.2|47425
1706270400000|2024-01-26 12:00:00|305.7|305.5|305.7|305.6|305.9|305.8|305.7|305.4|17731
1706270700000|2024-01-26 12:05:00|305.8|305.7|306|305.8|306.1|306|305.8|305.6|29749
1706271000000|2024-01-26 12:10:00|306.1|305.9|306.6|306.3|306.6|306.4|306.1|305.8|10720
1706271300000|2024-01-26 12:15:00|306.5|306.4|306.5|306.4|306.8|306.6|306.5|306.4|33648
1706271600000|2024-01-26 12:20:00|306.6|306.5|306.7|306.6|306.8|306.7|306.5|306.4|21186
1706271900000|2024-01-26 12:25:00|306.6|306.5|306.6|306.5|306.6|306.5|306.6|306.5|15804
1706272200000|2024-01-26 12:30:00|306.7|306.6|306.8|306.7|306.8|306.7|306.7|306.6|14962
1706272500000|2024-01-26 12:35:00|306.9|306.8|307.1|307|307.2|307|306.9|306.8|31239
1706272800000|2024-01-26 12:40:00|307.2|307.1|307.3|307.1|307.3|307.2|307.2|307.1|39019
1706273100000|2024-01-26 12:45:00|307.4|307.2|307.4|307.3|307.4|307.3|307.4|307.2|11008
1706273400000|2024-01-26 12:50:00|307.5|307.1|307.2|307.1|307.5|307.1|307.2|307.1|26749
1706273700000|2024-01-26 12:55:00|307.3|307|306.7|306.6|307.3|307.1|306.7|306.6|41838
1706274000000|2024-01-26 13:00:00|306.8|306.5|306.5|306.3|306.8|306.6|306.4|306.3|33205
1706274300000|2024-01-26 13:05:00|306.4|306.4|306.1|305.9|306.6|306.5|306.1|305.9|31842
1706274600000|2024-01-26 13:10:00|306.2|306|306.2|306.1|306.3|306.1|306|305.9|20343
1706274900000|2024-01-26 13:15:00|306.1|306|306|305.9|306.5|306.3|306|305.9|14255
1706275200000|2024-01-26 13:20:00|306.1|306|305.6|305.5|306.1|306|305.5|305.4|21870
1706275500000|2024-01-26 13:25:00|305.7|305.6|305.4|305.2|305.7|305.6|305.2|305.1|46322
1706275800000|2024-01-26 13:30:00|305.5|305.3|305|304.9|305.5|305.3|305|304.8|29510
1706276100000|2024-01-26 13:35:00|305.1|305|305.3|305.2|305.3|305.2|305|304.9|8807
1706276400000|2024-01-26 13:40:00|305.4|305.3|305.9|305.7|305.9|305.7|305.4|305.3|13340
1706276700000|2024-01-26 13:45:00|305.7|305.6|306|305.9|306.1|305.9|305.7|305.6|65885
1706277000000|2024-01-26 13:50:00|306.1|306|305.7|305.6|306.1|306|305.7|305.6|44004
1706277300000|2024-01-26 13:55:00|305.6|305.5|305.7|305.6|305.9|305.8|305.5|305.4|29900
1706277600000|2024-01-26 14:00:00|305.6|305.5|305.4|305.2|305.6|305.5|305.3|305.2|40684
1706277900000|2024-01-26 14:05:00|305.5|305.3|305.5|305.3|305.5|305.4|305.3|305.2|9028
1706278200000|2024-01-26 14:10:00|305.4|305.2|305.2|305|305.4|305.2|305|304.9|58934
1706278500000|2024-01-26 14:15:00|305.1|305.1|304.9|304.8|305.3|305.1|304.9|304.8|28540
1706278800000|2024-01-26 14:20:00|305|304.7|305.3|305.1|305.4|305.3|304.9|304.7|25895
1706279100000|2024-01-26 14:25:00|305.2|305.2|305.5|305.4|305.5|305.4|305.2|305.1|16826
1706279400000|2024-01-26 14:30:00|305.6|305.3|306.1|305.9|306.1|306|305.5|305.3|52289
1706279700000|2024-01-26 14:35:00|306|306|306.3|306.2|306.3|306.2|306|305.8|50879
1706280000000|2024-01-26 14:40:00|306.2|306.1|306.1|305.9|306.2|306.1|306.1|305.9|12234
1706280300000|2024-01-26 14:45:00|306|305.8|305.1|304.9|306|305.8|305|304.9|20228
1706280600000|2024-01-26 14:50:00|305.2|305|305.3|305.2|305.5|305.4|305.1|304.9|39313
1706280900000|2024-01-26 14:55:00|305.2|305.1|305|304.9|305.3|305.1|304.9|304.8|26863
1706281200000|2024-01-26 15:00:00|304.9|304.8|305|304.8|305|304.9|304.9|304.7|35386
1706281500000|2024-01-26 15:05:00|304.9|304.5|304.5|304.3|304.9|304.5|304.3|304.1|30916
1706281800000|2024-01-26 15:10:00|304.3|304.2|304.8|304.7|304.9|304.8|304.3|304.2|67698
1706282100000|2024-01-26 15:15:00|304.9|304.8|304.7|304.6|304.9|304.8|304.7|304.6|19892
1706282400000|2024-01-26 15:20:00|304.6|304.5|304.8|304.7|304.9|304.8|304.6|304.5|36595
1706282700000|2024-01-26 15:25:00|304.9|304.8|304.6|304.5|304.9|304.8|304.5|304.4|37522
1706283000000|2024-01-26 15:30:00|304.7|304.6|305|304.9|305.1|304.9|304.6|304.5|54361
1706283300000|2024-01-26 15:35:00|305.1|304.8|305.2|305|305.3|305.2|305|304.8|32725
1706283600000|2024-01-26 15:40:00|305.3|305.1|305.6|305.5|305.6|305.5|305.2|305.1|30638
1706283900000|2024-01-26 15:45:00|305.7|305.6|305.4|305.3|305.7|305.6|305.4|305.3|47629
1706284200000|2024-01-26 15:50:00|305.5|305.2|305.7|305.6|305.7|305.6|305.4|305.2|53511
1706284500000|2024-01-26 15:55:00|305.8|305.7|305.7|305.6|305.8|305.7|305.6|305.5|33984
1706284800000|2024-01-26 16:00:00|305.8|305.5|305.7|305.6|305.8|305.7|305.7|305.5|34601
1706285100000|2024-01-26 16:05:00|305.6|305.5|305.9|305.8|306|305.9|305.6|305.5|53507
1706285400000|2024-01-26 16:10:00|306|305.9|306|305.9|306.3|306.2|306|305.9|60488
1706285700000|2024-01-26 16:15:00|306.1|306|306|305.9|306.3|306.1|306|305.9|49531
1706286000000|2024-01-26 16:20:00|306.1|306|306.1|306|306.1|306|305.9|305.8|52657
1706286300000|2024-01-26 16:25:00|306.2|306.1|306.1|306|306.4|306.2|305.9|305.8|105462
1706515200000|2024-01-29 08:00:00|305.7|305.1|305.3|305|306.9|306.4|305.3|305|52021
1706515500000|2024-01-29 08:05:00|305|304.8|304.6|304.3|305|304.8|303.6|303.2|91240
1706515800000|2024-01-29 08:10:00|304.3|304.1|304|303.8|304.6|304.4|303.7|303.3|63256
1706516100000|2024-01-29 08:15:00|303.8|303.6|303.8|303.6|304.2|304|303.5|303.3|19075
1706516400000|2024-01-29 08:20:00|303.7|303.5|304.5|304.2|304.8|304.4|303.4|303.1|51407
1706516700000|2024-01-29 08:25:00|304.3|304.3|304.2|303.9|304.9|304.6|304.2|303.8|18628
1706517000000|2024-01-29 08:30:00|304.1|304|304.8|304.6|304.9|304.7|304.1|303.9|15438
1706517300000|2024-01-29 08:35:00|305.1|304.9|304.1|303.8|305.1|304.9|304|303.8|25797
1706517600000|2024-01-29 08:40:00|304|303.9|303.8|303.7|304.3|304.1|303.5|303.3|45678
1706517900000|2024-01-29 08:45:00|303.7|303.6|303.7|303.6|303.8|303.7|303.2|303|27192
1706518200000|2024-01-29 08:50:00|303.8|303.5|303.9|303.7|304.1|303.8|303.6|303.3|14610
1706518500000|2024-01-29 08:55:00|304|303.8|304.1|304|304.3|304.1|304|303.8|25381
1706518800000|2024-01-29 09:00:00|304|303.9|304|303.9|304.4|304.3|303.9|303.7|16571
1706519100000|2024-01-29 09:05:00|303.9|303.8|304.3|304.2|304.5|304.3|303.9|303.7|59014
1706519400000|2024-01-29 09:10:00|304.2|304.1|304.1|304|304.5|304.3|304.1|304|12894
1706519700000|2024-01-29 09:15:00|304|303.8|303.6|303.5|304|303.9|303.6|303.4|21743
1706520000000|2024-01-29 09:20:00|303.5|303.4|303.8|303.7|304|303.8|303.5|303.3|50050
1706520300000|2024-01-29 09:25:00|303.9|303.6|303.8|303.7|304|303.8|303.8|303.6|29147
1706520600000|2024-01-29 09:30:00|303.9|303.8|304|303.8|304|303.9|303.8|303.6|26881
1706520900000|2024-01-29 09:35:00|303.9|303.9|303.7|303.6|304.2|304|303.7|303.6|13471
1706521200000|2024-01-29 09:40:00|303.6|303.5|303.7|303.5|303.7|303.6|303.5|303.4|25310
1706521500000|2024-01-29 09:45:00|303.6|303.6|304|303.8|304|303.9|303.6|303.6|16142
1706521800000|2024-01-29 09:50:00|303.9|303.7|303.4|303.2|303.9|303.7|303.4|303.2|23002
1706522100000|2024-01-29 09:55:00|303.3|303.3|303.1|302.9|303.3|303.3|303|302.9|12522
1706522400000|2024-01-29 10:00:00|303|302.8|302.8|302.6|303|302.8|302.7|302.5|15398
1706522700000|2024-01-29 10:05:00|302.7|302.7|302.6|302.4|302.8|302.7|302.6|302.4|72125
1706523000000|2024-01-29 10:10:00|302.5|302.5|302.4|302.2|302.8|302.6|302.4|302.2|35910
1706523300000|2024-01-29 10:15:00|302.3|302.3|302.5|302.3|302.7|302.5|302.2|302.1|66640
1706523600000|2024-01-29 10:20:00|302.6|302.4|302.3|302.1|302.7|302.4|302.3|302.1|114341
1706523900000|2024-01-29 10:25:00|302.4|302.2|302.7|302.6|302.8|302.6|302.4|302.1|24404
1706524200000|2024-01-29 10:30:00|302.8|302.7|303|302.9|303.3|303.2|302.7|302.5|8348
1706524500000|2024-01-29 10:35:00|303.2|302.8|302.8|302.7|303.2|303|302.7|302.5|11137
1706524800000|2024-01-29 10:40:00|302.9|302.8|302.6|302.5|302.9|302.8|302.6|302.4|13753
1706525100000|2024-01-29 10:45:00|302.5|302.3|302.6|302.4|302.6|302.5|302.4|302.2|33799
1706525400000|2024-01-29 10:50:00|302.5|302.3|302.2|302.1|302.5|302.3|302.2|302.1|50648
1706525700000|2024-01-29 10:55:00|302.3|302.2|302.6|302.5|302.7|302.5|302.3|302.2|28790
1706526000000|2024-01-29 11:00:00|302.7|302.6|302.8|302.6|302.8|302.7|302.6|302.5|11750
1706526300000|2024-01-29 11:05:00|302.9|302.7|302.7|302.6|302.9|302.8|302.7|302.5|8857
1706526600000|2024-01-29 11:10:00|302.8|302.7|303.7|303.5|303.7|303.5|302.8|302.7|28176
1706526900000|2024-01-29 11:15:00|303.6|303.6|303.9|303.7|303.9|303.7|303.6|303.5|15979
1706527200000|2024-01-29 11:20:00|303.8|303.8|304.5|304.3|304.5|304.3|303.8|303.8|12762
1706527500000|2024-01-29 11:25:00|304.4|304.4|304.4|304.2|304.5|304.4|304.3|304.2|13099
1706527800000|2024-01-29 11:30:00|304.2|304.3|304.3|304.1|304.5|304.3|304.1|303.9|9709
1706528100000|2024-01-29 11:35:00|304.2|304|304|303.9|304.2|304|304|303.8|33023
1706528400000|2024-01-29 11:40:00|303.9|303.8|303.9|303.7|303.9|303.9|303.8|303.7|8621
1706528700000|2024-01-29 11:45:00|304|303.6|303.8|303.6|304|303.8|303.8|303.6|21912
1706529000000|2024-01-29 11:50:00|303.9|303.7|303.8|303.6|304|303.9|303.8|303.6|7398
1706529300000|2024-01-29 11:55:00|303.9|303.7|303.7|303.6|303.9|303.8|303.7|303.6|9193
1706529600000|2024-01-29 12:00:00|303.8|303.7|304.3|304.1|304.4|304.2|303.8|303.7|36621
1706529900000|2024-01-29 12:05:00|304.2|304.2|304.3|304.1|304.4|304.2|304.1|304|24880
1706530200000|2024-01-29 12:10:00|304.2|303.9|303.8|303.7|304.2|303.9|303.8|303.7|16749
1706530500000|2024-01-29 12:15:00|303.9|303.8|303.7|303.6|303.9|303.8|303.7|303.6|12198
1706530800000|2024-01-29 12:20:00|303.6|303.5|303.7|303.6|303.7|303.6|303.6|303.5|11257
1706531100000|2024-01-29 12:25:00|303.8|303.7|303.9|303.7|304|303.8|303.8|303.7|6212
1706531400000|2024-01-29 12:30:00|303.8|303.8|303.9|303.8|304|303.9|303.8|303.6|9615
1706531700000|2024-01-29 12:35:00|303.8|303.7|303.5|303.4|303.8|303.7|303.5|303.4|17441
1706532000000|2024-01-29 12:40:00|303.2|303.3|303.3|303.1|303.3|303.4|303.2|303|44060
1706532300000|2024-01-29 12:45:00|303.2|303.2|303.1|302.9|303.2|303.2|302.9|302.7|116761
1706532600000|2024-01-29 12:50:00|303.2|303|302.6|302.5|303.2|303|302.5|302.3|17788
1706532900000|2024-01-29 12:55:00|302.5|302.4|302.4|302.3|302.9|302.8|302.4|302.3|18888
1706533200000|2024-01-29 13:00:00|302.5|302.4|302.7|302.6|302.8|302.6|302.2|302.1|22008
1706533500000|2024-01-29 13:05:00|302.6|302.5|302.6|302.5|302.8|302.6|302.6|302.5|12205007
1706533800000|2024-01-29 13:10:00|302.7|302.4|302.6|302.5|302.7|302.5|302.5|302.3|44558
1706534100000|2024-01-29 13:15:00|302.5|302.4|302.4|302.3|302.5|302.5|302.3|302.2|22816
1706534400000|2024-01-29 13:20:00|302.5|302.4|302.6|302.5|302.9|302.7|302.5|302.3|19960
1706534700000|2024-01-29 13:25:00|302.9|302.4|302.8|302.6|302.9|302.7|302.8|302.4|11914
1706535000000|2024-01-29 13:30:00|302.7|302.5|303.2|303|303.2|303|302.6|302.5|43281
1706535300000|2024-01-29 13:35:00|303|302.9|303.3|303.1|303.3|303.1|303|302.9|13483
1706535600000|2024-01-29 13:40:00|303.1|303|303.3|303.1|303.4|303.2|303.1|303|15798
1706535900000|2024-01-29 13:45:00|303.2|303|303.1|302.9|303.3|303|303|302.9|26208
1706536200000|2024-01-29 13:50:00|303|303|303.1|302.9|303.1|303|303|302.9|13322
1706536500000|2024-01-29 13:55:00|303|303|303.4|303.3|303.6|303.5|303|303|67849
1706536800000|2024-01-29 14:00:00|303.3|303.2|303.1|303|303.3|303.2|303.1|303|9157
1706537100000|2024-01-29 14:05:00|303.2|303.1|303.1|303|303.2|303.1|302.9|302.8|27248
1706537400000|2024-01-29 14:10:00|303|302.9|302.7|302.5|303|302.9|302.7|302.5|12285
1706537700000|2024-01-29 14:15:00|302.6|302.6|302.5|302.4|302.8|302.6|302.5|302.4|9764
1706538000000|2024-01-29 14:20:00|302.6|302.5|302.7|302.6|302.8|302.7|302.6|302.4|54179
1706538300000|2024-01-29 14:25:00|302.6|302.5|302.9|302.8|303|302.8|302.6|302.5|11980
1706538600000|2024-01-29 14:30:00|303.1|302.7|303.9|303.8|303.9|303.8|303.1|302.7|52273
1706538900000|2024-01-29 14:35:00|303.8|303.7|303.9|303.8|304|303.8|303.8|303.7|23338
1706539200000|2024-01-29 14:40:00|304|303.9|303.9|303.8|304.2|304|303.9|303.8|22272
1706539500000|2024-01-29 14:45:00|303.7|303.6|304.3|304.2|304.4|304.3|303.7|303.6|28545
1706539800000|2024-01-29 14:50:00|304.2|304.1|304.3|304.1|304.5|304.4|304.1|303.9|27813
1706540100000|2024-01-29 14:55:00|304.2|304.2|304|303.8|304.3|304.2|304|303.8|45746
1706540400000|2024-01-29 15:00:00|303.9|303.6|303.7|303.6|303.9|303.7|303.7|303.6|7255
1706540700000|2024-01-29 15:05:00|303.8|303.7|303.7|303.6|303.8|303.7|303.5|303.3|20627
1706541000000|2024-01-29 15:10:00|303.8|303.5|304.4|304.3|304.4|304.3|303.8|303.5|18936
1706541300000|2024-01-29 15:15:00|304.5|304.4|304.8|304.7|304.8|304.7|304.5|304.4|12704
1706541600000|2024-01-29 15:20:00|304.9|304.8|304.9|304.7|304.9|304.8|304.8|304.6|40502
1706541900000|2024-01-29 15:25:00|304.8|304.8|304.8|304.7|304.9|304.8|304.7|304.6|41797
1706542200000|2024-01-29 15:30:00|304.7|304.6|304.6|304.5|304.7|304.7|304.4|304.2|33107
1706542500000|2024-01-29 15:35:00|304.7|304.6|305.2|305.1|305.3|305.1|304.7|304.6|24688
1706542800000|2024-01-29 15:40:00|305.1|305|304.5|304.4|305.1|305|304.5|304.4|39736
1706543100000|2024-01-29 15:45:00|304.4|304.3|304.4|304.3|304.6|304.5|304.4|304.3|71119
1706543400000|2024-01-29 15:50:00|304.3|304.2|304.5|304.3|304.5|304.4|304.3|304.2|22854
1706543700000|2024-01-29 15:55:00|304.4|304.4|304.2|304|304.5|304.4|304.1|304|28535
1706544000000|2024-01-29 16:00:00|304.1|304.1|303.8|303.7|304.3|304.1|303.8|303.7|30304
1706544300000|2024-01-29 16:05:00|303.9|303.6|303.4|303.3|303.9|303.8|303.4|303.3|32997
1706544600000|2024-01-29 16:10:00|303.5|303.2|303.3|303.1|303.5|303.3|303.3|303.1|16663
1706544900000|2024-01-29 16:15:00|303.2|303|303.2|303.1|303.3|303.2|303.1|303|55679
1706545200000|2024-01-29 16:20:00|303.1|303|303.1|302.9|303.3|303.2|303|302.9|42271
1706545500000|2024-01-29 16:25:00|303.2|303|303.5|303.3|303.5|303.3|303|302.9|37656
1706601600000|2024-01-30 08:00:00|305.9|305.4|306.2|305.9|306.8|306.4|304.5|304.2|49973
1706601900000|2024-01-30 08:05:00|306.3|305.6|306.5|306.3|306.8|306.4|305.9|305.4|46860
1706602200000|2024-01-30 08:10:00|306.3|306.1|307|306.7|307.2|307|306.1|305.8|85087
1706602500000|2024-01-30 08:15:00|307.4|307.3|307.4|307.1|307.8|307.6|307|306.6|97549
1706602800000|2024-01-30 08:20:00|307.3|306.9|307.6|307.5|307.7|307.5|307.1|306.9|28616
1706603100000|2024-01-30 08:25:00|307.5|307.4|308.4|308.2|308.4|308.2|307.5|307.4|76186
1706603400000|2024-01-30 08:30:00|308.6|308.4|308.7|308.5|308.9|308.7|308.1|307.9|73756
1706603700000|2024-01-30 08:35:00|308.6|308.4|309.5|309.3|309.5|309.3|308.6|308.4|54170
1706604000000|2024-01-30 08:40:00|309.6|309.4|309.3|309.1|309.7|309.5|308.9|308.8|58375
1706604300000|2024-01-30 08:45:00|309.2|308.9|308.7|308.6|309.2|309|308.7|308.6|82908
1706604600000|2024-01-30 08:50:00|308.8|308.5|309.1|308.9|309.2|309.1|308.5|308.4|46762
1706604900000|2024-01-30 08:55:00|309.2|308.8|309.8|309.6|309.9|309.6|309.1|308.8|89669
1706605200000|2024-01-30 09:00:00|309.6|309.5|310.4|310.1|310.4|310.1|309.6|309.5|152198
1706605500000|2024-01-30 09:05:00|310.3|310.2|310.1|310|310.4|310.3|310.1|309.9|122462
1706605800000|2024-01-30 09:10:00|310.2|310.1|310.4|310.2|310.4|310.3|309.9|309.7|129659
1706606100000|2024-01-30 09:15:00|310.3|310.1|310|309.9|310.5|310.3|310|309.9|68593
1706606400000|2024-01-30 09:20:00|309.9|309.8|310.4|310.2|310.4|310.2|309.7|309.5|65564
1706606700000|2024-01-30 09:25:00|310.5|310.3|310.3|310.1|310.7|310.4|309.9|309.8|102660
1706607000000|2024-01-30 09:30:00|310.4|310|310.4|310.2|310.5|310.3|310.2|310|56100
1706607300000|2024-01-30 09:35:00|310.3|310.1|310.5|310.3|310.5|310.3|310.2|310.1|85991
1706607600000|2024-01-30 09:40:00|310.3|310.2|310|309.8|310.5|310.3|310|309.8|49926
1706607900000|2024-01-30 09:45:00|310.1|309.9|310|309.8|310.1|309.9|310|309.8|59840
1706608200000|2024-01-30 09:50:00|309.9|309.9|309.9|309.7|310.1|309.9|309.8|309.7|60183
1706608500000|2024-01-30 09:55:00|309.7|309.6|309.8|309.6|309.9|309.7|309.7|309.6|76814
1706608800000|2024-01-30 10:00:00|309.9|309.7|310.1|309.9|310.1|310|309.8|309.7|66811
1706609100000|2024-01-30 10:05:00|310.3|310|310.5|310.4|310.7|310.5|310.2|310|100149
1706609400000|2024-01-30 10:10:00|310.4|310.3|311|310.8|311.5|311.3|310.4|310.2|81513
1706609700000|2024-01-30 10:15:00|311.1|310.9|311.7|311.5|311.8|311.5|311.1|310.9|52697
1706610000000|2024-01-30 10:20:00|311.4|311.2|311.5|311.3|311.5|311.3|311.4|311.2|49361
1706610300000|2024-01-30 10:25:00|311.4|311.2|311.1|311|311.4|311.3|311|310.9|30013
1706610600000|2024-01-30 10:30:00|311.3|310.9|311.2|311|311.3|311.1|310.9|310.8|156073
1706610900000|2024-01-30 10:35:00|311.3|311.2|311.7|311.5|311.9|311.7|311.3|311.1|65860
1706611200000|2024-01-30 10:40:00|311.8|311.6|311.5|311.3|311.9|311.8|311.5|311.3|100208
1706611500000|2024-01-30 10:45:00|311.6|311.4|312.1|311.9|312.2|312|311.5|311.3|48207
1706611800000|2024-01-30 10:50:00|312.2|312|311.8|311.7|312.2|312|311.7|311.6|49962
1706612100000|2024-01-30 10:55:00|311.9|311.6|312.1|311.9|312.2|312.1|311.9|311.5|32222
1706612400000|2024-01-30 11:00:00|312.2|312|312.4|312.1|312.4|312.3|312.2|312|85956
1706612700000|2024-01-30 11:05:00|312.3|312|312.3|312.1|312.3|312.1|311.8|311.7|46301
1706613000000|2024-01-30 11:10:00|312.4|312.2|312.2|312|312.5|312.4|312.2|312|65452
1706613300000|2024-01-30 11:15:00|312.1|312.1|312.2|312.1|312.4|312.2|312.1|311.9|63453
1706613600000|2024-01-30 11:20:00|312.3|312.2|312.5|312.3|312.9|312.7|312.3|312.2|3042475
1706613900000|2024-01-30 11:25:00|312.4|312.4|312.6|312.4|312.7|312.5|312.4|312.2|47276
1706614200000|2024-01-30 11:30:00|312.5|312.3|312|311.8|312.5|312.3|312|311.8|50721
1706614500000|2024-01-30 11:35:00|311.9|311.6|311.9|311.8|312.1|311.8|311.8|311.6|26215
1706614800000|2024-01-30 11:40:00|311.8|311.7|311.9|311.8|311.9|311.8|311.6|311.5|41458
1706615100000|2024-01-30 11:45:00|311.8|311.7|311.7|311.6|312|311.9|311.7|311.6|53160
1706615400000|2024-01-30 11:50:00|311.8|311.5|311.2|311.1|311.8|311.6|311.2|311.1|29708
1706615700000|2024-01-30 11:55:00|311.1|311|311.2|311|311.3|311.1|311.1|311|47545
1706616000000|2024-01-30 12:00:00|311.1|311.1|310.9|310.8|311.2|311.1|310.9|310.8|40724
1706616300000|2024-01-30 12:05:00|310.8|310.7|310.7|310.6|310.8|310.7|310.7|310.5|75113
1706616600000|2024-01-30 12:10:00|310.6|310.5|310.8|310.6|310.8|310.6|310.4|310.2|53598
1706616900000|2024-01-30 12:15:00|310.7|310.7|310.6|310.4|311|310.8|310.5|310.4|46532
1706617200000|2024-01-30 12:20:00|310.5|310.3|310.4|310.3|310.7|310.6|310.4|310.3|33999
1706617500000|2024-01-30 12:25:00|310.3|310.2|310|309.9|310.4|310.2|310|309.9|335162
1706617800000|2024-01-30 12:30:00|309.8|309.8|310.2|310.1|310.2|310.1|309.8|309.7|32918
1706618100000|2024-01-30 12:35:00|310.1|310|310.2|310|310.2|310.1|310.1|310|41641
1706618400000|2024-01-30 12:40:00|310.1|310.1|310.1|310|310.2|310.1|310|309.9|51665
1706618700000|2024-01-30 12:45:00|310|309.9|310.2|310.1|310.2|310.1|310|309.9|40440
1706619000000|2024-01-30 12:50:00|310.4|310.2|310.5|310.3|310.6|310.4|310.4|310.2|7181
1706619300000|2024-01-30 12:55:00|310.3|310.2|310.6|310.5|310.6|310.5|310.3|310.2|31810
1706619600000|2024-01-30 13:00:00|310.7|310.6|310.8|310.7|310.9|310.7|310.5|310.4|14138
1706619900000|2024-01-30 13:05:00|310.7|310.6|310.6|310.4|310.7|310.6|310.5|310.4|31507
1706620200000|2024-01-30 13:10:00|310.5|310.3|310.4|310.3|310.6|310.4|310.3|310.2|35281
1706620500000|2024-01-30 13:15:00|310.2|310.2|309.8|309.7|310.2|310.3|309.7|309.6|41568
1706620800000|2024-01-30 13:20:00|309.9|309.6|309.5|309.4|309.9|309.7|309.5|309.4|14612
1706621100000|2024-01-30 13:25:00|309.6|309.5|309.7|309.6|309.8|309.7|309.5|309.5|23681
1706621400000|2024-01-30 13:30:00|309.8|309.5|310|309.9|310|309.9|309.6|309.5|28055
1706621700000|2024-01-30 13:35:00|309.9|309.8|309.7|309.6|310|309.9|309.6|309.5|129321
1706622000000|2024-01-30 13:40:00|309.8|309.7|309.7|309.5|309.9|309.7|309.7|309.5|31494
1706622300000|2024-01-30 13:45:00|309.6|309.4|309.8|309.6|309.8|309.7|309.5|309.4|25411
1706622600000|2024-01-30 13:50:00|309.9|309.7|309.5|309.4|309.9|309.7|309.5|309.4|53272
1706622900000|2024-01-30 13:55:00|309.6|309.3|309.4|309.3|309.6|309.3|309.4|309.3|8826
1706623200000|2024-01-30 14:00:00|309.5|309.2|309|308.9|309.5|309.2|309|308.9|19539
1706623500000|2024-01-30 14:05:00|308.9|308.8|308.6|308.5|308.9|308.8|308.6|308.5|102468
1706623800000|2024-01-30 14:10:00|308.5|308.4|308.2|308.1|308.6|308.4|308.2|308|38058
1706624100000|2024-01-30 14:15:00|308.3|308.2|308.4|308.3|308.5|308.3|308.2|308.1|32268
1706624400000|2024-01-30 14:20:00|308.2|308.2|308.6|308.5|308.6|308.5|308.2|308.1|23081
1706624700000|2024-01-30 14:25:00|308.7|308.4|308.8|308.6|308.8|308.6|308.5|308.4|13607
1706625000000|2024-01-30 14:30:00|308.9|308.7|309.3|309.2|309.5|309.4|308.9|308.7|33164
1706625300000|2024-01-30 14:35:00|309.2|309.1|308.9|308.8|309.2|309.1|308.9|308.7|18048
1706625600000|2024-01-30 14:40:00|309|308.9|309|308.9|309.2|309.1|309|308.9|15017
1706625900000|2024-01-30 14:45:00|309.1|309|309|308.9|309.2|309.1|308.9|308.7|39641
1706626200000|2024-01-30 14:50:00|308.9|308.8|308.8|308.6|308.9|308.8|308.7|308.6|21412
1706626500000|2024-01-30 14:55:00|308.9|308.7|308.9|308.8|308.9|308.8|308.8|308.6|7015
1706626800000|2024-01-30 15:00:00|309|308.9|308.6|308.4|309|308.9|308.6|308.4|22158
1706627100000|2024-01-30 15:05:00|308.5|308.5|308.7|308.6|308.7|308.6|308.5|308.4|20253
1706627400000|2024-01-30 15:10:00|308.8|308.7|309.1|308.9|309.2|309|308.7|308.6|33778
1706627700000|2024-01-30 15:15:00|309.2|309|309.1|308.9|309.2|309.1|309|308.9|428270
1706628000000|2024-01-30 15:20:00|309|309|309.2|309|309.2|309.1|309|308.9|32518
1706628300000|2024-01-30 15:25:00|309.1|308.9|309.4|309.2|309.6|309.4|309|308.9|59822
1706628600000|2024-01-30 15:30:00|309.3|309.3|309.3|309.2|309.6|309.4|309.3|309.1|8970
1706628900000|2024-01-30 15:35:00|309.2|309.1|308.3|308.2|309.2|309.1|308.3|308.2|29086
1706629200000|2024-01-30 15:40:00|308.4|308.3|308|307.9|308.4|308.3|307.9|307.8|47291
1706629500000|2024-01-30 15:45:00|307.9|307.8|308.1|307.9|308.1|308|307.7|307.6|18909
1706629800000|2024-01-30 15:50:00|308|307.8|307.7|307.5|308.1|307.9|307.7|307.5|35798
1706630100000|2024-01-30 15:55:00|307.6|307.6|308|307.9|308|307.9|307.6|307.5|35590
1706630400000|2024-01-30 16:00:00|308.1|308|308.2|308.1|308.2|308.1|308.1|308|18839
1706630700000|2024-01-30 16:05:00|308.3|308|308.1|308|308.3|308.2|308.1|308|23782
1706631000000|2024-01-30 16:10:00|308.2|307.9|308.2|308.1|308.3|308.2|308.1|307.9|29339
1706631300000|2024-01-30 16:15:00|308.3|308.2|308.1|308|308.3|308.2|308.1|308|41532
1706631600000|2024-01-30 16:20:00|308.2|308.1|307.8|307.7|308.2|308.1|307.8|307.7|54284
1706631900000|2024-01-30 16:25:00|307.7|307.6|307.7|307.5|307.8|307.7|307.6|307.4|83002
1706688000000|2024-01-31 08:00:00|306.2|305.7|306|305.6|306.4|306.1|304.9|304.7|108197
1706688300000|2024-01-31 08:05:00|306.1|306.1|304.7|304.5|306.3|306.1|304.4|304.2|60202
1706688600000|2024-01-31 08:10:00|304.6|304.3|305.7|305.5|306|305.7|304.6|304.3|33491
1706688900000|2024-01-31 08:15:00|305.8|305.8|305.7|305.4|306.4|306.2|305.7|305.4|32271
1706689200000|2024-01-31 08:20:00|305.9|305.8|306.2|306|306.5|306.2|305.8|305.5|26698
1706689500000|2024-01-31 08:25:00|306.4|306.2|306.9|306.7|307|306.8|306.4|306.1|21630
1706689800000|2024-01-31 08:30:00|307|306.8|307.2|307|307.5|307.2|306.8|306.6|38254
1706690100000|2024-01-31 08:35:00|307.1|306.9|306.7|306.5|307.2|307|306.6|306.5|57491
1706690400000|2024-01-31 08:40:00|306.5|306.3|306.2|306|306.5|306.3|305.9|305.7|25886
1706690700000|2024-01-31 08:45:00|306.3|306.1|306.5|306.3|307|306.8|306.2|306.1|24744
1706691000000|2024-01-31 08:50:00|306.4|306.2|306.2|305.9|306.5|306.2|306.1|305.9|7063
1706691300000|2024-01-31 08:55:00|306.1|306|306.1|305.9|306.2|306.1|306|305.8|3774
1706691600000|2024-01-31 09:00:00|306.2|306|305.9|305.7|306.2|306|305.8|305.6|46205
1706691900000|2024-01-31 09:05:00|305.8|305.8|305.7|305.5|305.8|305.8|305.4|305.3|28930
1706692200000|2024-01-31 09:10:00|305.6|305.4|305.9|305.7|305.9|305.7|305.5|305.4|16157
1706692500000|2024-01-31 09:15:00|305.7|305.6|305.9|305.7|306.2|306|305.7|305.6|21710
1706692800000|2024-01-31 09:20:00|305.7|305.5|306.2|305.9|306.2|306|305.6|305.5|41622
1706693100000|2024-01-31 09:25:00|306.1|306|305.8|305.6|306.2|306|305.6|305.5|41133
1706693400000|2024-01-31 09:30:00|305.7|305.5|305.7|305.6|305.7|305.6|305.6|305.4|21885
1706693700000|2024-01-31 09:35:00|305.8|305.7|305.7|305.6|305.8|305.7|305.6|305.5|13437
1706694000000|2024-01-31 09:40:00|305.9|305.8|306.2|306|306.3|306|305.9|305.8|17929
1706694300000|2024-01-31 09:45:00|306|306.1|306.4|306.2|306.4|306.3|305.9|305.8|39890
1706694600000|2024-01-31 09:50:00|306.3|306.1|306.2|306|306.3|306.1|306|305.9|52556
1706694900000|2024-01-31 09:55:00|306|305.9|306|305.9|306.1|305.9|305.8|305.7|23631
1706695200000|2024-01-31 10:00:00|305.9|305.8|305.6|305.5|306|305.9|305.6|305.5|60262
1706695500000|2024-01-31 10:05:00|305.7|305.6|305.6|305.5|305.9|305.7|305.6|305.5|25660
1706695800000|2024-01-31 10:10:00|305.7|305.6|305.4|305.3|305.7|305.6|305.1|305|37700
1706696100000|2024-01-31 10:15:00|305.3|305.1|305.1|304.9|305.3|305.1|304.8|304.6|41872
1706696400000|2024-01-31 10:20:00|305|304.8|305|304.9|305.1|304.9|305|304.8|28242
1706696700000|2024-01-31 10:25:00|305.1|305|304.6|304.5|305.1|305|304.6|304.5|19117
1706697000000|2024-01-31 10:30:00|304.7|304.6|304.5|304.3|304.7|304.6|304.4|304.3|36630
1706697300000|2024-01-31 10:35:00|304.7|304.5|304.4|304.3|304.7|304.5|304.4|304.2|42673
1706697600000|2024-01-31 10:40:00|304.5|304.4|304.7|304.6|304.8|304.7|304.5|304.4|24443
1706697900000|2024-01-31 10:45:00|304.8|304.7|305.1|304.8|305.1|304.9|304.8|304.7|30704
1706698200000|2024-01-31 10:50:00|305|304.9|305.4|305.2|305.4|305.3|305|304.9|34450
1706698500000|2024-01-31 10:55:00|305.5|305.3|305.7|305.5|305.7|305.5|305.4|305.2|9643
1706698800000|2024-01-31 11:00:00|305.6|305.3|305.3|305.2|305.7|305.3|305.3|305.2|1893
1706699100000|2024-01-31 11:05:00|305.4|305.3|305.4|305.2|305.6|305.4|305.3|305.2|10852
1706699400000|2024-01-31 11:10:00|305.3|305.3|305.4|305.2|305.4|305.3|305.3|305.2|4247
1706699700000|2024-01-31 11:15:00|305.5|305.3|305.6|305.5|305.6|305.5|305.5|305.2|3549
1706700000000|2024-01-31 11:20:00|305.5|305.4|305.5|305.4|305.7|305.5|305.5|305.4|16188
1706700300000|2024-01-31 11:25:00|305.3|305.3|305.4|305.2|305.5|305.4|305.3|305.2|7830
1706700600000|2024-01-31 11:30:00|305.3|305.1|305.1|304.9|305.3|305.1|305.1|304.9|21954
1706700900000|2024-01-31 11:35:00|305|304.8|305.1|305|305.1|305|305|304.8|13055
1706701200000|2024-01-31 11:40:00|305.2|305.1|305.1|304.9|305.2|305.1|304.9|304.7|8772
1706701500000|2024-01-31 11:45:00|305|304.8|304.8|304.6|305|304.8|304.8|304.6|3454
1706701800000|2024-01-31 11:50:00|304.7|304.7|304.9|304.7|304.9|304.8|304.7|304.7|4845
1706702100000|2024-01-31 11:55:00|304.8|304.8|304.6|304.5|304.9|304.8|304.6|304.5|5487
1706702400000|2024-01-31 12:00:00|304.7|304.3|304.4|304.3|304.7|304.4|304.3|304.1|37892
1706702700000|2024-01-31 12:05:00|304.3|304.1|304.2|304.1|304.3|304.2|304.2|304.1|23773
1706703000000|2024-01-31 12:10:00|304.1|304|304|303.9|304.2|304|304|303.9|24441
1706703300000|2024-01-31 12:15:00|304.2|304|303.6|303.5|304.2|304.1|303.6|303.5|30027
1706703600000|2024-01-31 12:20:00|303.5|303.4|303.2|303|303.7|303.6|303.2|303|52117
1706703900000|2024-01-31 12:25:00|303.3|303.2|303.1|303|303.3|303.2|303|302.9|77781
1706704200000|2024-01-31 12:30:00|303|302.8|302.9|302.8|303|302.9|302.8|302.6|63534
1706704500000|2024-01-31 12:35:00|303.1|303|303.5|303.3|303.5|303.3|303.1|303|24564
1706704800000|2024-01-31 12:40:00|303.4|303.1|303.2|303|303.5|303.3|303.2|303|28828
1706705100000|2024-01-31 12:45:00|303.3|303.1|303.3|303.1|303.3|303.2|303.3|303|28060
1706705400000|2024-01-31 12:50:00|303.7|303.2|303.9|303.7|303.9|303.7|303.6|303.1|27620
1706705700000|2024-01-31 12:55:00|304|303.8|303.6|303.3|304.1|303.9|303.6|303.3|19144
1706706000000|2024-01-31 13:00:00|303.7|303.4|304|303.9|304|303.9|303.4|303.2|72562
1706706300000|2024-01-31 13:05:00|304.1|304|304.1|304|304.1|304|304|304|6759
1706706600000|2024-01-31 13:10:00|304|303.9|303.9|303.7|304.1|303.9|303.9|303.7|23546
1706706900000|2024-01-31 13:15:00|304|303.8|304.7|304.5|304.7|304.5|304|303.8|6971
1706707200000|2024-01-31 13:20:00|304.8|304.7|304.7|304.5|304.8|304.7|304.7|304.5|8818
1706707500000|2024-01-31 13:25:00|304.6|304.6|304.7|304.6|304.8|304.7|304.6|304.5|6103
1706707800000|2024-01-31 13:30:00|304.6|304.4|304.7|304.6|304.8|304.7|304.5|304.2|26489
1706708100000|2024-01-31 13:35:00|304.6|304.5|304.9|304.7|304.9|304.7|304.5|304.4|268620
1706708400000|2024-01-31 13:40:00|304.8|304.6|305.2|305|305.2|305.1|304.8|304.6|18524
1706708700000|2024-01-31 13:45:00|305.3|305.1|305.3|305.2|305.4|305.3|305.3|305|4755
1706709000000|2024-01-31 13:50:00|305.4|305.3|305.5|305.3|305.6|305.5|305.4|305.3|7325
1706709300000|2024-01-31 13:55:00|305.4|305.4|305.2|305|305.5|305.4|305.2|305|8783
1706709600000|2024-01-31 14:00:00|305.3|304.9|304.6|304.4|305.3|304.9|304.5|304.3|11392
1706709900000|2024-01-31 14:05:00|304.5|304.3|304.2|304.1|304.6|304.4|304.2|304.1|51849
1706710200000|2024-01-31 14:10:00|304.1|304|304.3|304.1|304.3|304.1|303.9|303.8|13908
1706710500000|2024-01-31 14:15:00|304.2|304|303.4|303.2|304.3|304|303.4|303.2|24620
1706710800000|2024-01-31 14:20:00|303.3|303.3|303.3|303.2|303.4|303.3|303.3|303.1|19294
1706711100000|2024-01-31 14:25:00|303.4|303.1|303.6|303.5|303.6|303.5|303.2|303.1|39640
1706711400000|2024-01-31 14:30:00|303.5|303.4|303.7|303.5|304|303.8|303.1|302.9|41018
1706711700000|2024-01-31 14:35:00|303.9|303.6|303.7|303.5|303.9|303.7|303.5|303.4|26764
1706712000000|2024-01-31 14:40:00|303.6|303.4|303.5|303.3|303.7|303.5|303.4|303.2|19501
1706712300000|2024-01-31 14:45:00|303.4|303.1|302.7|302.5|303.4|303.2|302.6|302.4|113792
1706712600000|2024-01-31 14:50:00|302.8|302.6|302.4|302.3|302.8|302.7|302.3|302.2|62883
1706712900000|2024-01-31 14:55:00|302.5|302.4|302.8|302.7|302.8|302.7|302.5|302.4|22665
1706713200000|2024-01-31 15:00:00|302.7|302.6|302.6|302.5|302.8|302.7|302.5|302.4|30340
1706713500000|2024-01-31 15:05:00|302.7|302.4|302.3|302.2|302.7|302.5|302|301.9|42077
1706713800000|2024-01-31 15:10:00|302.4|302.3|302.4|302.3|302.8|302.7|302.2|302.1|79495
1706714100000|2024-01-31 15:15:00|302.6|302.4|301.9|301.7|302.6|302.5|301.9|301.7|87436
1706714400000|2024-01-31 15:20:00|301.8|301.6|302.1|301.9|302.1|302|301.7|301.5|77734
1706714700000|2024-01-31 15:25:00|302.2|302|302.5|302.4|302.5|302.4|302.2|302|24629
1706715000000|2024-01-31 15:30:00|302.4|302.3|302.4|302.3|302.5|302.4|302.3|302.2|49303
1706715300000|2024-01-31 15:35:00|302.5|302.4|302.2|302.1|302.5|302.4|302.2|302.1|41553
1706715600000|2024-01-31 15:40:00|302.1|302|301.4|301.3|302.2|302|301.4|301.2|50934
1706715900000|2024-01-31 15:45:00|301.3|301.2|301.5|301.3|301.6|301.5|301.3|301.1|85307
1706716200000|2024-01-31 15:50:00|301.4|301|301.2|301.1|301.5|301.1|301|300.9|112914
1706716500000|2024-01-31 15:55:00|301.3|301.2|301.8|301.6|301.8|301.7|301.3|301.2|56066
1706716800000|2024-01-31 16:00:00|301.7|301.7|302.5|302.3|302.5|302.3|301.5|301.4|81846
1706717100000|2024-01-31 16:05:00|302.6|302.4|302.8|302.6|302.8|302.6|302.6|302.4|92546
1706717400000|2024-01-31 16:10:00|302.7|302.5|302.8|302.7|302.8|302.7|302.6|302.5|73996
1706717700000|2024-01-31 16:15:00|302.9|302.8|302.8|302.7|302.9|302.8|302.6|302.5|147264
1706718000000|2024-01-31 16:20:00|302.7|302.6|302.6|302.5|302.8|302.7|302.6|302.5|61770
1706718300000|2024-01-31 16:25:00|302.5|302.4|301.7|301.5|302.6|302.5|301.7|301.5|127120
1706774400000|2024-02-01 08:00:00|300.3|299.7|300.4|300|301.9|301.4|299.4|298.8|123817
1706774700000|2024-02-01 08:05:00|300.3|299.8|302.1|301.8|302.1|301.9|300.1|299.8|83141
1706775000000|2024-02-01 08:10:00|302.2|301.9|303.2|303|303.7|303.5|302.2|301.9|43559
1706775300000|2024-02-01 08:15:00|303.7|303.4|303.8|303.6|304.3|304|303|302.8|59181
1706775600000|2024-02-01 08:20:00|303.7|303.3|304.2|304|304.6|304.4|303.5|303.3|35609
1706775900000|2024-02-01 08:25:00|304|303.7|304|303.7|304.4|304.2|303.6|303.4|28012
1706776200000|2024-02-01 08:30:00|303.9|303.8|303.4|303.2|303.9|303.8|303.4|303.1|31706
1706776500000|2024-02-01 08:35:00|303.3|303.1|304|303.8|304.2|304|303.2|303|27420
1706776800000|2024-02-01 08:40:00|303.9|303.7|303.9|303.7|304|303.7|303.8|303.6|73229
1706777100000|2024-02-01 08:45:00|303.7|303.6|303.8|303.6|303.9|303.8|303.7|303.5|32129
1706777400000|2024-02-01 08:50:00|303.7|303.5|303.8|303.6|303.9|303.7|303.7|303.5|18670
1706777700000|2024-02-01 08:55:00|303.6|303.3|304.2|303.9|304.8|304.4|303.6|303.3|66833
1706778000000|2024-02-01 09:00:00|304.1|303.8|303.9|303.6|304.1|303.8|303.8|303.6|21730
1706778300000|2024-02-01 09:05:00|303.8|303.7|304.2|304.1|304.5|304.3|303.8|303.7|3942
1706778600000|2024-02-01 09:10:00|304|303.9|304|303.9|304.1|304|304|303.8|12442
1706778900000|2024-02-01 09:15:00|303.9|303.8|304.2|304.1|304.2|304.1|303.9|303.8|49025
1706779200000|2024-02-01 09:20:00|304.1|304|303.8|303.6|304.2|304.1|303.8|303.6|19553
1706779500000|2024-02-01 09:25:00|303.7|303.7|303.8|303.6|304|303.9|303.7|303.6|10089
1706779800000|2024-02-01 09:30:00|303.9|303.7|304.1|304|304.3|304.1|303.9|303.7|45101
1706780100000|2024-02-01 09:35:00|304.3|304.1|304.4|304.3|304.5|304.4|304.3|304.1|14230
1706780400000|2024-02-01 09:40:00|304.3|304.2|304.1|304|304.4|304.3|304.1|304|22591
1706780700000|2024-02-01 09:45:00|304|303.9|303.8|303.6|304.1|304|303.7|303.5|26793
1706781000000|2024-02-01 09:50:00|303.7|303.8|303.4|303.2|304|303.8|303.4|303.2|14755
1706781300000|2024-02-01 09:55:00|303.5|303.3|303.5|303.3|303.5|303.3|303|302.8|28143
1706781600000|2024-02-01 10:00:00|303.6|303.4|303.9|303.8|304|303.8|303.6|303.4|27033
1706781900000|2024-02-01 10:05:00|304|303.9|303.5|303.4|304|303.9|303.5|303.3|24237
1706782200000|2024-02-01 10:10:00|303.6|303.3|303.1|303|303.6|303.5|303|302.9|13868
1706782500000|2024-02-01 10:15:00|303|302.9|302.4|302.3|303|302.9|302.4|302.3|16391
1706782800000|2024-02-01 10:20:00|302.5|302.4|302.5|302.3|302.8|302.6|302.5|302.3|8797
1706783100000|2024-02-01 10:25:00|302.4|302.2|302.1|302|302.4|302.2|302|301.8|47384
1706783400000|2024-02-01 10:30:00|302.3|302.1|302.8|302.7|302.8|302.7|302.3|302.1|10010
1706783700000|2024-02-01 10:35:00|302.9|302.6|302.7|302.5|302.9|302.6|302.6|302.4|10536
1706784000000|2024-02-01 10:40:00|302.6|302.6|302.1|301.9|302.8|302.7|302.1|301.8|8165
1706784300000|2024-02-01 10:45:00|302.2|302|302.5|302.4|302.5|302.4|302.1|302|19286
1706784600000|2024-02-01 10:50:00|302.4|302.3|302.4|302.2|302.6|302.4|302.2|302.1|8153
1706784900000|2024-02-01 10:55:00|302.5|302.3|302.4|302.3|302.5|302.4|302.4|302.3|9230
1706785200000|2024-02-01 11:00:00|302.8|302.6|302.9|302.8|303|302.8|302.7|302.5|6977
1706785500000|2024-02-01 11:05:00|302.7|302.7|302.6|302.5|302.7|302.7|302.5|302.3|53299
1706785800000|2024-02-01 11:10:00|302.7|302.6|302.5|302.3|302.7|302.6|302.3|302.1|14237
1706786100000|2024-02-01 11:15:00|302.4|302.2|302.6|302.5|302.6|302.5|302.4|302.2|33344
1706786400000|2024-02-01 11:20:00|302.5|302.4|303|302.8|303.1|302.9|302.5|302.4|20289
1706786700000|2024-02-01 11:25:00|302.9|302.9|303|302.9|303|302.9|302.7|302.6|15583
1706787000000|2024-02-01 11:30:00|303.1|303|303.2|303|303.4|303.2|303.1|303|16217
1706787300000|2024-02-01 11:35:00|303.1|303.1|303|302.9|303.1|303.1|302.9|302.8|9105
1706787600000|2024-02-01 11:40:00|302.9|302.8|303.1|303|303.2|303|302.9|302.8|5755
1706787900000|2024-02-01 11:45:00|303|302.9|303|302.9|303.1|303|303|302.8|5040
1706788200000|2024-02-01 11:50:00|303.1|303|303.1|303|303.1|303|303|302.8|25861
1706788500000|2024-02-01 11:55:00|303.2|303.1|302.9|302.7|303.2|303.1|302.9|302.6|5675
1706788800000|2024-02-01 12:00:00|302.8|302.6|302.6|302.4|302.9|302.6|302.5|302.3|20789
1706789100000|2024-02-01 12:05:00|302.5|302.3|302.4|302.3|302.5|302.4|302.4|302.3|7115
1706789400000|2024-02-01 12:10:00|302.3|302.1|301.9|301.7|302.3|302.2|301.9|301.7|14201
1706789700000|2024-02-01 12:15:00|302|301.8|301.9|301.8|302.2|302|301.8|301.6|13154
1706790000000|2024-02-01 12:20:00|302|301.9|301.8|301.7|302|301.9|301.8|301.6|144472
1706790300000|2024-02-01 12:25:00|301.7|301.6|302|301.9|302|301.9|301.7|301.5|12900
1706790600000|2024-02-01 12:30:00|302.1|302|302.2|302|302.4|302.2|302.1|302|14985
1706790900000|2024-02-01 12:35:00|302.4|302.1|302.4|302.2|302.4|302.2|302.3|302|21389
1706791200000|2024-02-01 12:40:00|302.3|302.3|302.3|302.2|302.4|302.3|302.2|302|24037
1706791500000|2024-02-01 12:45:00|302.2|302.1|301.8|301.7|302.2|302.1|301.8|301.6|9354
1706791800000|2024-02-01 12:50:00|302|301.9|302.4|302.2|302.5|302.3|302|301.9|18822
1706792100000|2024-02-01 12:55:00|302.3|302.3|302.4|302.3|302.6|302.4|302.3|302.2|9831
1706792400000|2024-02-01 13:00:00|302.3|302.2|301.8|301.6|302.3|302.2|301.7|301.6|17810
1706792700000|2024-02-01 13:05:00|301.7|301.5|301.5|301.4|301.7|301.6|301.5|301.4|25518
1706793000000|2024-02-01 13:10:00|301.4|301.2|301.3|301.2|301.5|301.3|301.3|301.2|28739
1706793300000|2024-02-01 13:15:00|301.4|301.1|301.4|301.3|301.4|301.3|301.4|301.1|12838
1706793600000|2024-02-01 13:20:00|301.3|301.2|301.1|301|301.3|301.2|301.1|301|37246
1706793900000|2024-02-01 13:25:00|301.2|301.1|301.9|301.7|302|301.8|301.2|301.1|33340
1706794200000|2024-02-01 13:30:00|301.8|301.6|301.4|301.3|301.8|301.6|301.4|301.2|17351
1706794500000|2024-02-01 13:35:00|301.5|301.4|301.3|301.1|301.5|301.4|301.3|301.1|42232
1706794800000|2024-02-01 13:40:00|301.2|301.2|301.2|301|301.3|301.2|301|300.7|40769
1706795100000|2024-02-01 13:45:00|301.1|301.1|301.2|301|301.2|301.1|301.1|300.9|16237
1706795400000|2024-02-01 13:50:00|301.1|300.8|301.2|301.1|301.3|301.1|300.9|300.7|22204
1706795700000|2024-02-01 13:55:00|301.1|301|301.2|301.1|301.2|301.1|301.1|301|11540
1706796000000|2024-02-01 14:00:00|301.3|301.2|301.4|301.3|301.5|301.3|301.3|301.1|14071
1706796300000|2024-02-01 14:05:00|301.5|301.2|301.8|301.6|301.8|301.6|301.3|301.1|17905
1706796600000|2024-02-01 14:10:00|301.7|301.7|301.6|301.4|302|301.8|301.6|301.4|16016
1706796900000|2024-02-01 14:15:00|301.5|301.3|301.6|301.4|301.7|301.5|301.5|301.3|12094
1706797200000|2024-02-01 14:20:00|301.5|301.2|300.8|300.7|301.5|301.2|300.7|300.5|26462
1706797500000|2024-02-01 14:25:00|301|300.6|300.5|300.4|301.1|301|300.5|300.2|78712
1706797800000|2024-02-01 14:30:00|300.6|300.5|300.9|300.8|300.9|300.8|300.6|300.5|46341
1706798100000|2024-02-01 14:35:00|301.1|300.9|300.5|300.3|301.1|300.9|300.3|300.1|44686
1706798400000|2024-02-01 14:40:00|300.4|300.2|300.7|300.6|300.7|300.6|300.4|300.2|21274
1706798700000|2024-02-01 14:45:00|300.8|300.7|300.3|300.1|300.9|300.8|300.3|300.1|26243
1706799000000|2024-02-01 14:50:00|300.2|300|299.8|299.6|300.3|300.1|299.6|299.4|120527
1706799300000|2024-02-01 14:55:00|299.7|299.4|299.6|299.4|299.7|299.6|299.4|299.2|57512
1706799600000|2024-02-01 15:00:00|299.5|299.2|299.8|299.7|300|299.8|299.3|299.1|104318
1706799900000|2024-02-01 15:05:00|299.9|299.8|300.7|300.5|300.8|300.6|299.9|299.8|39331
1706800200000|2024-02-01 15:10:00|300.6|300.6|300.5|300.3|300.7|300.6|300.2|300.1|47953
1706800500000|2024-02-01 15:15:00|300.6|300.4|300.7|300.6|300.9|300.8|300.5|300.3|49195
1706800800000|2024-02-01 15:20:00|300.6|300.5|301.2|301.1|301.2|301.1|300.5|300.4|39919
1706801100000|2024-02-01 15:25:00|301.3|301.2|301.9|301.8|302|301.8|301.3|301.2|59960
1706801400000|2024-02-01 15:30:00|301.8|301.6|300.9|300.8|301.8|301.6|300.9|300.7|48530
1706801700000|2024-02-01 15:35:00|300.8|300.7|300.5|300.4|300.8|300.7|300.4|300.2|42127
1706802000000|2024-02-01 15:40:00|300.4|300.3|300.9|300.7|300.9|300.8|300.3|300.2|24192
1706802300000|2024-02-01 15:45:00|300.8|300.8|300.8|300.6|300.9|300.8|300.7|300.6|19259
1706802600000|2024-02-01 15:50:00|300.7|300.5|300.5|300.4|300.7|300.6|300.4|300.3|28063
1706802900000|2024-02-01 15:55:00|300.4|300.3|300.2|300.1|300.9|300.7|300.2|300.1|61735
1706803200000|2024-02-01 16:00:00|300.1|300|300|299.8|300.3|300.1|300|299.8|46642
1706803500000|2024-02-01 16:05:00|299.9|299.7|299.8|299.7|300.1|300|299.8|299.7|65886
1706803800000|2024-02-01 16:10:00|299.7|299.6|299.1|299|299.7|299.6|299.1|299|77502
1706804100000|2024-02-01 16:15:00|299.2|299.1|299|298.8|299.2|299.1|298.9|298.8|131498
1706804400000|2024-02-01 16:20:00|298.9|298.9|299.1|299|299.3|299.2|298.9|298.8|85552
1706804700000|2024-02-01 16:25:00|299.2|299.1|299.5|299.4|299.6|299.4|299|298.9|81960
1706860800000|2024-02-02 08:00:00|303.6|301.7|301.9|301.5|304.3|303.6|301.5|301.2|251845
1706861100000|2024-02-02 08:05:00|302|301.9|303|302.6|303.7|303.3|302|301.9|51281
1706861400000|2024-02-02 08:10:00|303.1|302.7|303.4|303.2|303.6|303.3|302.8|302.5|17651
1706861700000|2024-02-02 08:15:00|303.3|303.1|303.4|303.3|303.9|303.6|303|302.8|10755
1706862000000|2024-02-02 08:20:00|303.5|303.6|303.9|303.7|303.9|303.7|303.1|302.9|41286
1706862300000|2024-02-02 08:25:00|304.1|303.8|304.7|304.4|304.9|304.6|304.1|303.8|49425
1706862600000|2024-02-02 08:30:00|304.6|304.5|304.7|304.5|304.9|304.7|304.4|304.3|53950
1706862900000|2024-02-02 08:35:00|304.8|304.6|304.5|304.2|305|304.9|304.3|304.1|78142
1706863200000|2024-02-02 08:40:00|304.4|304.4|304.7|304.5|304.7|304.6|304.4|304.3|11387
1706863500000|2024-02-02 08:45:00|304.6|304.3|304.7|304.6|305|304.8|304.4|304.2|48696
1706863800000|2024-02-02 08:50:00|304.9|304.7|305.7|305.5|305.8|305.6|304.9|304.7|50688
1706864100000|2024-02-02 08:55:00|305.6|305.3|305.2|305|305.6|305.3|304.9|304.7|22274
1706864400000|2024-02-02 09:00:00|305.3|305.1|306|305.8|306|305.8|305.3|305.1|7861
1706864700000|2024-02-02 09:05:00|305.9|305.6|305.5|305.3|305.9|305.6|305.4|305.2|52780
1706865000000|2024-02-02 09:10:00|305.7|305.4|305.2|305.1|305.9|305.7|305.2|305.1|38760
1706865300000|2024-02-02 09:15:00|305.3|305.2|306|305.8|306.1|305.8|305.3|305.1|29020
1706865600000|2024-02-02 09:20:00|306.1|305.9|306.4|306.2|306.4|306.2|306.1|305.9|17554
1706865900000|2024-02-02 09:25:00|306.3|306.1|305.6|305.4|306.3|306.1|305.5|305.3|31422
1706866200000|2024-02-02 09:30:00|305.7|305.6|305.7|305.5|305.8|305.6|305.6|305.4|41271
1706866500000|2024-02-02 09:35:00|305.8|305.6|305.6|305.4|305.8|305.7|305.6|305.3|9887
1706866800000|2024-02-02 09:40:00|305.5|305.5|305.9|305.7|305.9|305.7|305.5|305.4|15640
1706867100000|2024-02-02 09:45:00|305.8|305.6|306|305.7|306.2|306|305.8|305.6|12525
1706867400000|2024-02-02 09:50:00|306.1|305.8|305.9|305.8|306.1|305.9|305.9|305.8|27133
1706867700000|2024-02-02 09:55:00|306|305.9|306|305.9|306.1|306|306|305.8|4357
1706868000000|2024-02-02 10:00:00|306.1|305.8|305.6|305.4|306.1|305.8|305.5|305.3|486093
1706868300000|2024-02-02 10:05:00|305.7|305.5|305.1|304.9|305.7|305.5|304.9|304.7|194383
1706868600000|2024-02-02 10:10:00|305.2|305|304.7|304.6|305.4|305.2|304.7|304.6|17914
1706868900000|2024-02-02 10:15:00|304.9|304.7|304.9|304.7|304.9|304.7|304.7|304.6|13157
1706869200000|2024-02-02 10:20:00|305|304.8|304.5|304.4|305|304.8|304.5|304.3|11580
1706869500000|2024-02-02 10:25:00|304.6|304.3|304.5|304.3|304.6|304.3|304.4|304.3|4924
1706869800000|2024-02-02 10:30:00|304.4|304.2|305.4|305.2|305.4|305.2|304.2|304|16609
1706870100000|2024-02-02 10:35:00|305.3|305.1|305.1|304.9|305.3|305.1|304.9|304.7|16348
1706870400000|2024-02-02 10:40:00|305|305|304.9|304.7|305.1|305|304.8|304.6|21508
1706870700000|2024-02-02 10:45:00|304.8|304.5|304.3|304.1|304.8|304.6|304.3|304.1|66606
1706871000000|2024-02-02 10:50:00|304.2|304.2|304.5|304.3|304.6|304.4|304.1|303.9|14532
1706871300000|2024-02-02 10:55:00|304.7|304.4|304.8|304.6|304.9|304.7|304.7|304.4|13195
1706871600000|2024-02-02 11:00:00|305|304.7|304.7|304.5|305|304.8|304.7|304.5|15039
1706871900000|2024-02-02 11:05:00|304.9|304.6|304.6|304.4|304.9|304.7|304.5|304.4|57973
1706872200000|2024-02-02 11:10:00|304.5|304.3|304.2|304|304.5|304.3|304.1|303.9|16872
1706872500000|2024-02-02 11:15:00|304.1|303.9|304.1|303.9|304.2|304|304|303.8|9022
1706872800000|2024-02-02 11:20:00|304|304|303.8|303.7|304.1|304|303.8|303.7|8836
1706873100000|2024-02-02 11:25:00|303.7|303.6|303.8|303.7|303.8|303.7|303.6|303.4|23169
1706873400000|2024-02-02 11:30:00|303.6|303.5|303.7|303.5|303.7|303.6|303.4|303.2|16383
1706873700000|2024-02-02 11:35:00|303.6|303.6|303.5|303.3|303.6|303.6|303.4|303.3|4289
1706874000000|2024-02-02 11:40:00|303.4|303.2|303.7|303.6|303.7|303.6|303.3|303.2|11433
1706874300000|2024-02-02 11:45:00|303.6|303.4|303.8|303.7|303.9|303.7|303.5|303.4|7663
1706874600000|2024-02-02 11:50:00|303.7|303.6|303.5|303.3|303.8|303.6|303.5|303.3|20414
1706874900000|2024-02-02 11:55:00|303.3|303.2|302.9|302.7|303.3|303.2|302.7|302.5|18713
1706875200000|2024-02-02 12:00:00|302.8|302.5|303.1|303|303.3|303.2|302.7|302.5|45530
1706875500000|2024-02-02 12:05:00|303.3|303.1|303.3|303.1|303.5|303.4|303.1|303|20723
1706875800000|2024-02-02 12:10:00|303.4|303.2|303.3|303.1|303.4|303.2|303.2|303.1|3338
1706876100000|2024-02-02 12:15:00|303.2|303.2|304|303.8|304|303.8|303.2|303.2|7989
1706876400000|2024-02-02 12:20:00|303.9|303.7|303.9|303.8|304|303.8|303.8|303.7|34536
1706876700000|2024-02-02 12:25:00|303.8|303.7|304|303.9|304.1|304|303.8|303.7|33057
1706877000000|2024-02-02 12:30:00|303.9|303.8|304.2|304|304.2|304.1|303.9|303.8|23850
1706877300000|2024-02-02 12:35:00|304.1|304.1|304.8|304.6|304.8|304.6|304.1|304.1|58481
1706877600000|2024-02-02 12:40:00|304.7|304.8|305.4|305.3|305.5|305.4|304.7|304.7|26337
1706877900000|2024-02-02 12:45:00|305.5|305.4|305.6|305.4|305.8|305.7|305.4|305.3|27828
1706878200000|2024-02-02 12:50:00|305.5|305.3|305.1|304.9|305.5|305.3|305.1|304.9|24054
1706878500000|2024-02-02 12:55:00|305.2|305|305|304.9|305.2|305|305|304.9|4112
1706878800000|2024-02-02 13:00:00|305.1|305|305.1|305|305.2|305.1|305.1|304.9|8544
1706879100000|2024-02-02 13:05:00|305.2|305.1|304.7|304.5|305.2|305.1|304.7|304.5|9694
1706879400000|2024-02-02 13:10:00|304.6|304.3|304.1|303.9|304.7|304.4|304.1|303.9|26021
1706879700000|2024-02-02 13:15:00|304|303.8|304.1|304|304.2|304|303.9|303.7|21369
1706880000000|2024-02-02 13:20:00|304|303.9|304.1|304|304.3|304.1|303.9|303.8|7849
1706880300000|2024-02-02 13:25:00|304|303.8|304.2|303.9|304.2|304|303.9|303.8|5849
1706880600000|2024-02-02 13:30:00|304|303.8|303.6|303.3|304.3|304.2|303.4|303.2|19284
1706880900000|2024-02-02 13:35:00|303.5|303.4|303.6|303.4|303.7|303.5|303.4|303.2|6264
1706881200000|2024-02-02 13:40:00|303.5|303.3|304.4|304.2|304.4|304.2|303.5|303.3|18304
1706881500000|2024-02-02 13:45:00|304.2|304|304.4|304.3|304.6|304.3|304.2|304|19684
1706881800000|2024-02-02 13:50:00|304.3|304.2|303.5|303.2|304.4|304.3|303.4|303.2|13623
1706882100000|2024-02-02 13:55:00|303.4|303.3|303.2|303|303.7|303.5|303.2|303|16737
1706882400000|2024-02-02 14:00:00|303.1|303.1|302.8|302.6|303.5|303.3|302.7|302.5|9102
1706882700000|2024-02-02 14:05:00|302.7|302.7|302.6|302.5|302.7|302.7|302.5|302.3|45387
1706883000000|2024-02-02 14:10:00|302.7|302.6|303.1|302.9|303.1|303|302.7|302.5|19163
1706883300000|2024-02-02 14:15:00|302.9|303|302.4|302.3|302.9|303|302.4|302.3|12324952
1706883600000|2024-02-02 14:20:00|302.3|302.1|302.1|302|302.3|302.3|302.1|302|29233
1706883900000|2024-02-02 14:25:00|302.2|302.1|303|302.8|303|302.8|302.1|302|34866
1706884200000|2024-02-02 14:30:00|303.1|302.9|303.4|303.3|303.4|303.3|302.9|302.8|19501
1706884500000|2024-02-02 14:35:00|303.5|303.4|303.8|303.6|304.1|303.8|303.5|303.4|27766
1706884800000|2024-02-02 14:40:00|303.7|303.5|303.8|303.7|304|303.8|303.7|303.5|19275
1706885100000|2024-02-02 14:45:00|303.9|303.8|304.3|304.1|304.4|304.2|303.9|303.7|23106
1706885400000|2024-02-02 14:50:00|304.2|304|304.3|304.1|304.5|304.3|304.1|304|32798
1706885700000|2024-02-02 14:55:00|304.4|304.2|304.6|304.4|304.6|304.4|304.4|304.2|21335
1706886000000|2024-02-02 15:00:00|304.7|304.5|306|305.8|306|305.8|304.7|304.5|56516
1706886300000|2024-02-02 15:05:00|305.9|305.7|306.2|306|306.2|306|305.7|305.6|65770
1706886600000|2024-02-02 15:10:00|306.1|305.9|306.4|306.3|306.5|306.3|305.9|305.8|48624
1706886900000|2024-02-02 15:15:00|306.3|306.2|306.3|306.2|306.5|306.4|306.1|306|68264
1706887200000|2024-02-02 15:20:00|306.5|306.3|307|306.9|307.2|307|306.5|306.3|54849
1706887500000|2024-02-02 15:25:00|306.9|306.8|306.8|306.7|306.9|306.8|306.6|306.5|48527
1706887800000|2024-02-02 15:30:00|306.7|306.6|307.3|307.2|307.4|307.2|306.7|306.6|61959
1706888100000|2024-02-02 15:35:00|307.2|307.1|307.3|307.2|307.3|307.2|307|306.9|103070
1706888400000|2024-02-02 15:40:00|307.5|307.4|307.6|307.5|307.7|307.6|307.3|307.2|41696
1706888700000|2024-02-02 15:45:00|307.7|307.6|308.3|308.2|308.4|308.2|307.7|307.6|61599
1706889000000|2024-02-02 15:50:00|308.4|308.1|308.3|308.2|308.8|308.6|308.2|308.1|114808
1706889300000|2024-02-02 15:55:00|308.6|308.4|308.7|308.6|308.9|308.8|308.6|308.4|106494
1706889600000|2024-02-02 16:00:00|308.8|308.7|308.4|308.2|308.9|308.7|308.3|308.2|84063
1706889900000|2024-02-02 16:05:00|308.3|308.3|308.6|308.5|308.9|308.8|308.3|308.3|162710
1706890200000|2024-02-02 16:10:00|308.7|308.6|308.9|308.7|308.9|308.8|308.4|308.2|115788
1706890500000|2024-02-02 16:15:00|308.8|308.8|309.2|309.1|309.3|309.2|308.8|308.7|160661
1706890800000|2024-02-02 16:20:00|309.1|309|308.7|308.6|309.2|309.1|308.6|308.5|168088
1706891100000|2024-02-02 16:25:00|308.8|308.7|308.5|308.4|308.9|308.7|308.3|308.2|266142
1707120000000|2024-02-05 08:00:00|312.9|312.1|313|312.6|315.8|315.2|312.6|312|218693
1707120300000|2024-02-05 08:05:00|313.1|312.8|310.4|310.2|313.4|312.9|310.4|310.1|153599
1707120600000|2024-02-05 08:10:00|310.7|310.4|312.4|312.1|312.4|312.1|308.9|308.8|246525
1707120900000|2024-02-05 08:15:00|312.3|312|312.5|312.2|312.9|312.6|311.6|311.3|123447
1707121200000|2024-02-05 08:20:00|312.6|312.3|313.8|313.6|313.8|313.7|312.1|312|254040
1707121500000|2024-02-05 08:25:00|313.7|313.5|314.8|314.5|314.9|314.6|313.7|313.5|219189
1707121800000|2024-02-05 08:30:00|314.7|314.4|315.9|315.7|316|315.7|314.6|314.3|175957
1707122100000|2024-02-05 08:35:00|316|315.8|316.6|316.3|316.7|316.3|316|315.7|127345
1707122400000|2024-02-05 08:40:00|316.7|316.5|317.5|317.2|317.9|317.7|316.6|316.4|253432
1707122700000|2024-02-05 08:45:00|317.2|317.3|317.5|317.3|317.5|317.4|317.1|316.8|138078
1707123000000|2024-02-05 08:50:00|317.4|317.2|317.3|317.2|317.6|317.5|317|316.8|180588
1707123300000|2024-02-05 08:55:00|317.2|317.1|317.3|317.1|317.7|317.6|316.8|316.6|226839
1707123600000|2024-02-05 09:00:00|317.2|316.9|315.3|315|317.3|316.9|314.8|314.5|173805
1707123900000|2024-02-05 09:05:00|315.6|315.1|314.8|314.5|315.8|315.5|314.8|314.5|671490
1707124200000|2024-02-05 09:10:00|315.2|314.6|314.4|314.2|315.3|315.1|314.1|313.9|171663
1707124500000|2024-02-05 09:15:00|314.3|314.1|313.6|313.4|314.4|314.1|313.6|313.4|138549
1707124800000|2024-02-05 09:20:00|313.9|313.5|312.5|312.3|313.9|313.8|312.5|312.3|132170
1707125100000|2024-02-05 09:25:00|312.6|312.4|311.5|311.3|312.6|312.4|311.4|311.2|75614
1707125400000|2024-02-05 09:30:00|311.4|311.2|312.2|312|312.2|312.1|311.1|311|81909
1707125700000|2024-02-05 09:35:00|312.1|312.1|312.6|312.4|312.6|312.4|311.8|311.6|81711
1707126000000|2024-02-05 09:40:00|312.7|312.5|312.8|312.6|313|312.7|312.5|312.3|35224
1707126300000|2024-02-05 09:45:00|312.6|312.5|313.4|313.2|313.4|313.2|312.5|312.4|30260
1707126600000|2024-02-05 09:50:00|313.3|313|313.2|313.1|313.3|313.2|313|312.8|11994
1707126900000|2024-02-05 09:55:00|313.3|313.2|313.4|313.2|313.7|313.4|313.3|313.1|39994
1707127200000|2024-02-05 10:00:00|313.5|313.3|314.1|313.8|314.1|313.9|313.5|313.3|18990
1707127500000|2024-02-05 10:05:00|314.2|313.9|314.1|314|314.2|314.1|314|313.9|32194
1707127800000|2024-02-05 10:10:00|314.2|314.1|314.2|314|314.3|314.2|314.1|314|28474
1707128100000|2024-02-05 10:15:00|314.1|314.1|314.2|314|314.2|314.1|314|313.9|143336
1707128400000|2024-02-05 10:20:00|314.1|314.1|314.9|314.8|314.9|314.8|314.1|314|42162
1707128700000|2024-02-05 10:25:00|315.1|314.9|315.4|315.3|315.6|315.3|315.1|314.9|25652
1707129000000|2024-02-05 10:30:00|315.5|315.4|315.9|315.8|315.9|315.8|315.4|315.3|64017
1707129300000|2024-02-05 10:35:00|315.8|315.7|316.1|316|316.2|316|315.8|315.7|48207
1707129600000|2024-02-05 10:40:00|316|315.9|316|315.9|316.1|316|315.7|315.5|47844
1707129900000|2024-02-05 10:45:00|315.9|315.8|315.8|315.7|316.1|316|315.4|315.3|75801
1707130200000|2024-02-05 10:50:00|316|315.8|315.5|315.3|316.4|316.2|315.4|315.3|46733
1707130500000|2024-02-05 10:55:00|315.4|315.2|314.3|314.1|315.5|315.2|314.1|313.8|65363
1707130800000|2024-02-05 11:00:00|314.2|314|313.9|313.7|314.3|314.2|313.5|313.3|65311
1707131100000|2024-02-05 11:05:00|313.8|313.5|313.6|313.5|313.8|313.6|313.3|313.1|35058
1707131400000|2024-02-05 11:10:00|313.7|313.6|313.5|313.4|314|313.8|313.5|313.4|31504
1707131700000|2024-02-05 11:15:00|313.6|313.5|313.4|313.2|313.7|313.6|313.3|313.2|24905
1707132000000|2024-02-05 11:20:00|313.2|313.1|313.3|313.2|313.3|313.2|313.1|313|20849
1707132300000|2024-02-05 11:25:00|313.4|313.1|312.4|312.2|313.4|313.1|312.4|312.2|43061
1707132600000|2024-02-05 11:30:00|312.7|312.5|312.4|312.2|312.7|312.6|312.3|312.2|20611
1707132900000|2024-02-05 11:35:00|312.3|312.1|313|312.8|313|312.9|312.2|312.1|45840
1707133200000|2024-02-05 11:40:00|312.9|312.9|313.2|313|313.2|313.1|312.8|312.7|34437
1707133500000|2024-02-05 11:45:00|313.1|313.1|313.2|313.1|313.2|313.1|313|312.9|19339
1707133800000|2024-02-05 11:50:00|313.3|313.2|313.3|313.2|313.4|313.3|313.3|313.2|10892
1707134100000|2024-02-05 11:55:00|313.4|313.3|313.5|313.3|313.8|313.6|313.1|313|59377
1707134400000|2024-02-05 12:00:00|313.7|313.4|313.9|313.8|314.1|314|313.7|313.4|16031
1707134700000|2024-02-05 12:05:00|314|313.9|314.2|314|314.2|314.1|313.7|313.6|96647
1707135000000|2024-02-05 12:10:00|314.1|313.9|314|313.9|314.1|314|313.9|313.8|25550
1707135300000|2024-02-05 12:15:00|313.9|313.8|313.6|313.4|313.9|313.8|313.5|313.4|37660
1707135600000|2024-02-05 12:20:00|313.7|313.5|313.5|313.4|313.8|313.7|313.5|313.4|20629
1707135900000|2024-02-05 12:25:00|313.4|313.3|313.7|313.5|313.7|313.5|313.3|313.2|27366
1707136200000|2024-02-05 12:30:00|313.6|313.4|313.3|313.2|313.6|313.5|313.3|313.1|19106
1707136500000|2024-02-05 12:35:00|313.5|313.3|313.3|313.2|313.5|313.3|313.1|313|10798
1707136800000|2024-02-05 12:40:00|313.2|313.1|313.1|313|313.3|313.2|313|312.9|11391
1707137100000|2024-02-05 12:45:00|313|312.8|313.1|312.9|313.1|312.9|312.9|312.7|26190
1707137400000|2024-02-05 12:50:00|313|313|313|312.9|313.1|313|312.9|312.8|12811
1707137700000|2024-02-05 12:55:00|313.1|313|313|312.9|313.1|313|313|312.9|9309
1707138000000|2024-02-05 13:00:00|312.9|312.8|312.7|312.5|312.9|312.8|312.4|312.2|12172
1707138300000|2024-02-05 13:05:00|312.6|312.4|312.4|312.3|312.7|312.5|312.4|312.2|25776
1707138600000|2024-02-05 13:10:00|312.3|312.2|312.3|312.2|312.3|312.2|312.2|312.1|21862
1707138900000|2024-02-05 13:15:00|312.2|312.1|312.5|312.3|312.5|312.3|312.2|312.1|16614
1707139200000|2024-02-05 13:20:00|312.4|312.4|312|311.8|312.4|312.4|311.9|311.8|21282
1707139500000|2024-02-05 13:25:00|311.9|311.7|312|311.9|312|311.9|311.9|311.7|11161
1707139800000|2024-02-05 13:30:00|311.9|311.8|311.7|311.5|312|311.8|311.7|311.5|32192
1707140100000|2024-02-05 13:35:00|311.6|311.6|312|311.8|312|311.9|311.6|311.6|8024
1707140400000|2024-02-05 13:40:00|312.1|312|311.7|311.5|312.1|312|311.6|311.4|17482
1707140700000|2024-02-05 13:45:00|311.6|311.4|311.6|311.5|311.9|311.7|311.4|311.3|41124
1707141000000|2024-02-05 13:50:00|311.5|311.3|311.3|311.2|311.5|311.4|311.3|311.2|14976
1707141300000|2024-02-05 13:55:00|311.2|311.1|310.8|310.6|311.2|311.1|310.8|310.6|17431
1707141600000|2024-02-05 14:00:00|310.7|310.7|310.2|310.1|310.7|310.7|310.1|310|20885
1707141900000|2024-02-05 14:05:00|310.1|310|309.8|309.6|310.2|310.1|309.8|309.6|20616
1707142200000|2024-02-05 14:10:00|309.9|309.7|310|309.8|310.2|310|309.8|309.6|57013
1707142500000|2024-02-05 14:15:00|309.9|309.9|310|309.9|310.2|310|309.9|309.8|25859
1707142800000|2024-02-05 14:20:00|310.1|310|310.8|310.6|310.8|310.6|310.1|310|43000
1707143100000|2024-02-05 14:25:00|310.9|310.7|311.4|311.3|311.5|311.3|310.7|310.7|34080
1707143400000|2024-02-05 14:30:00|311.5|311.4|311.4|311.3|312|311.8|311.4|311.3|31083
1707143700000|2024-02-05 14:35:00|311.3|311.1|310.7|310.5|311.4|311.2|310.6|310.4|18467
1707144000000|2024-02-05 14:40:00|310.8|310.7|310.6|310.5|311|310.9|310.5|310.4|15621
1707144300000|2024-02-05 14:45:00|310.7|310.4|309.9|309.8|310.7|310.4|309.8|309.7|65743
1707144600000|2024-02-05 14:50:00|310|309.7|309.7|309.5|310.1|310|309.7|309.5|34818
1707144900000|2024-02-05 14:55:00|309.8|309.6|309.8|309.6|310.1|309.9|309.5|309.3|53661
1707145200000|2024-02-05 15:00:00|309.6|309.2|309.4|309.3|309.8|309.5|309.2|309|35754
1707145500000|2024-02-05 15:05:00|309.5|309.2|309.2|309.1|309.7|309.5|309|308.9|101647
1707145800000|2024-02-05 15:10:00|309.3|309.2|309.3|309.2|309.5|309.3|309|308.9|37459
1707146100000|2024-02-05 15:15:00|309.2|309.1|309.4|309.3|309.7|309.6|308.9|308.7|85557
1707146400000|2024-02-05 15:20:00|309.3|309.2|308.9|308.8|309.4|309.3|308.8|308.7|49947
1707146700000|2024-02-05 15:25:00|309|308.9|309.6|309.5|309.6|309.5|308.9|308.8|261305
1707147000000|2024-02-05 15:30:00|309.7|309.4|310.8|310.7|310.8|310.7|309.7|309.4|50686
1707147300000|2024-02-05 15:35:00|310.7|310.6|310.5|310.4|310.8|310.7|310.5|310.3|36072
1707147600000|2024-02-05 15:40:00|310.4|310.3|309.4|309.3|310.5|310.3|309.4|309.2|25922
1707147900000|2024-02-05 15:45:00|309.3|309.2|309.2|309|309.4|309.2|308.9|308.8|176513
1707148200000|2024-02-05 15:50:00|309.3|309.1|309.5|309.4|309.6|309.5|309.3|309|36488
1707148500000|2024-02-05 15:55:00|309.6|309.5|309.7|309.6|309.8|309.6|309.5|309.3|28761
1707148800000|2024-02-05 16:00:00|309.8|309.5|309.5|309.4|309.8|309.6|309.5|309.3|37816
1707149100000|2024-02-05 16:05:00|309.6|309.5|309.9|309.8|310.1|310|309.6|309.5|22706
1707149400000|2024-02-05 16:10:00|309.8|309.7|310|309.9|310.1|309.9|309.7|309.6|30273
1707149700000|2024-02-05 16:15:00|310.1|310|309.8|309.7|310.1|310|309.8|309.6|47968
1707150000000|2024-02-05 16:20:00|309.7|309.6|309.6|309.4|309.9|309.8|309.6|309.4|40756
1707150300000|2024-02-05 16:25:00|309.5|309.5|309.5|309.3|309.6|309.5|309.4|309.2|55405
1707206400000|2024-02-06 08:00:00|313.7|312.9|314.4|313.9|314.4|313.9|312.7|312.6|90444
1707206700000|2024-02-06 08:05:00|313.9|314|313|312.6|313.9|314|312.5|312.1|27952
1707207000000|2024-02-06 08:10:00|312.9|312.7|313.1|312.9|313.1|312.9|312.5|312.2|20488
1707207300000|2024-02-06 08:15:00|312.9|312.7|313.5|313.2|313.7|313.5|312.9|312.7|23466
1707207600000|2024-02-06 08:20:00|313.8|313.3|313.6|313.4|313.8|313.6|313.3|313.1|36813
1707207900000|2024-02-06 08:25:00|313.7|313.5|315.4|315.1|315.6|315.4|313.7|313.5|71156
1707208200000|2024-02-06 08:30:00|315.3|315.2|314.9|314.7|315.8|315.5|314.8|314.5|76112
1707208500000|2024-02-06 08:35:00|315|314.9|315.5|315.3|315.5|315.3|314.8|314.6|85591
1707208800000|2024-02-06 08:40:00|315.6|315.2|316|315.8|316|315.8|314.9|314.7|64435
1707209100000|2024-02-06 08:45:00|316.1|315.9|315.3|315.2|316.1|315.9|315.1|314.9|84410
1707209400000|2024-02-06 08:50:00|315.2|315.1|316.3|316.1|316.4|316.1|315.1|315|74849
1707209700000|2024-02-06 08:55:00|316.4|315.9|316.6|316.4|316.6|316.4|316.1|315.9|63986
1707210000000|2024-02-06 09:00:00|316.4|316.2|316.7|316.5|316.9|316.7|316.2|316|84264
1707210300000|2024-02-06 09:05:00|316.6|316.6|317.6|317.4|317.6|317.4|316.6|316.5|107736
1707210600000|2024-02-06 09:10:00|317.8|317.5|320.3|320.1|320.7|320.5|317.8|317.5|273206
1707210900000|2024-02-06 09:15:00|320.1|319.9|317.5|317.3|320.1|319.9|317.5|317.3|525508
1707211200000|2024-02-06 09:20:00|317.6|317.4|317.9|317.7|318.4|318.1|317.4|317.2|93284
1707211500000|2024-02-06 09:25:00|318.3|318|318.5|318.2|318.7|318.4|317.6|317.4|173904
1707211800000|2024-02-06 09:30:00|318.6|318.3|317.9|317.6|318.8|318.5|317.7|317.4|124729
1707212100000|2024-02-06 09:35:00|318|317.7|318.4|318.1|318.9|318.6|317.9|317.6|157862
1707212400000|2024-02-06 09:40:00|318.5|318.2|318.4|318.2|319.5|319.3|318.4|318.1|118537
1707212700000|2024-02-06 09:45:00|318.5|318.3|318.2|318|318.5|318.3|318|317.8|38703
1707213000000|2024-02-06 09:50:00|318|318.1|318.1|317.9|318.3|318.1|318|317.7|57150
1707213300000|2024-02-06 09:55:00|318.3|318|318.5|318.4|318.6|318.4|318.1|318|38253
1707213600000|2024-02-06 10:00:00|318.6|318.5|318.4|318.2|318.8|318.6|318.1|318|36054
1707213900000|2024-02-06 10:05:00|318.3|318.3|317.6|317.5|318.4|318.3|317.6|317.5|55683
1707214200000|2024-02-06 10:10:00|317.7|317.6|317.3|317.1|317.8|317.6|317.3|317.1|37905
1707214500000|2024-02-06 10:15:00|317.4|317.2|317.6|317.4|317.6|317.5|317.3|317.1|33019
1707214800000|2024-02-06 10:20:00|317.7|317.6|318.6|318.5|318.6|318.5|317.7|317.5|29097
1707215100000|2024-02-06 10:25:00|318.7|318.6|319.1|318.9|319.1|318.9|318.7|318.5|53270
1707215400000|2024-02-06 10:30:00|319|318.7|318.1|318|319.1|318.7|318|317.8|35285
1707215700000|2024-02-06 10:35:00|318|317.9|318.3|318.2|318.4|318.2|318|317.8|16362
1707216000000|2024-02-06 10:40:00|318.2|318.1|318.1|317.9|318.2|318.1|317.9|317.8|58256
1707216300000|2024-02-06 10:45:00|318|317.8|318.1|317.9|318.3|318.1|317.9|317.8|47358
1707216600000|2024-02-06 10:50:00|318.2|318|318.1|318|318.3|318.1|318|317.8|24184
1707216900000|2024-02-06 10:55:00|318|317.8|318.2|318.1|318.2|318.1|317.9|317.8|45745
1707217200000|2024-02-06 11:00:00|318.1|318|318.3|318.1|318.3|318.1|318|317.8|18489
1707217500000|2024-02-06 11:05:00|318.2|318.2|318.2|318.1|318.4|318.3|318.2|318.1|215281
1707217800000|2024-02-06 11:10:00|318.3|318.2|317.4|317.3|318.3|318.2|317.4|317.3|27685
1707218100000|2024-02-06 11:15:00|317.5|317.4|317.4|317.2|317.6|317.4|317.2|317.1|45596
1707218400000|2024-02-06 11:20:00|317.3|317.1|317.6|317.5|317.6|317.5|317.3|317.1|33969
1707218700000|2024-02-06 11:25:00|317.7|317.6|317.9|317.7|317.9|317.8|317.7|317.6|24832
1707219000000|2024-02-06 11:30:00|318|317.8|318.2|318.1|318.4|318.2|317.9|317.7|32033
1707219300000|2024-02-06 11:35:00|318.3|318.2|318.1|318|318.3|318.2|317.9|317.8|54116
1707219600000|2024-02-06 11:40:00|318.3|318.2|318|317.8|318.6|318.4|318|317.8|42392
1707219900000|2024-02-06 11:45:00|317.9|317.9|318|317.8|318|317.9|317.7|317.5|27983
1707220200000|2024-02-06 11:50:00|317.9|317.9|318.2|318.1|318.2|318.1|317.9|317.8|32571
1707220500000|2024-02-06 11:55:00|318.5|318|318.4|318.3|318.5|318.3|318.4|318|34900
1707220800000|2024-02-06 12:00:00|318.5|318.2|318.7|318.5|318.7|318.5|318.3|318.2|29315
1707221100000|2024-02-06 12:05:00|318.6|318.6|318.6|318.5|318.8|318.6|318.5|318.4|26175
1707221400000|2024-02-06 12:10:00|318.5|318.4|318.5|318.3|318.6|318.5|318.3|318.2|48780
1707221700000|2024-02-06 12:15:00|318.4|318.4|318.9|318.7|318.9|318.8|318.4|318.3|58297
1707222000000|2024-02-06 12:20:00|318.8|318.8|318.5|318.4|318.8|318.8|318.5|318.4|25042
1707222300000|2024-02-06 12:25:00|318.4|318.3|319|318.9|319|318.9|318.4|318.2|38534
1707222600000|2024-02-06 12:30:00|319.1|318.8|318.9|318.7|319.1|318.8|318.6|318.5|68362
1707222900000|2024-02-06 12:35:00|318.8|318.8|318.8|318.6|318.9|318.8|318.7|318.5|11170
1707223200000|2024-02-06 12:40:00|318.7|318.7|318.8|318.6|318.8|318.7|318.7|318.5|68669
1707223500000|2024-02-06 12:45:00|318.7|318.7|318.7|318.6|318.9|318.8|318.7|318.6|38678
1707223800000|2024-02-06 12:50:00|318.8|318.5|318.8|318.7|318.8|318.7|318.8|318.5|17545
1707224100000|2024-02-06 12:55:00|318.9|318.6|319.2|319|319.2|319.1|318.9|318.6|27606
1707224400000|2024-02-06 13:00:00|319.3|319.1|319.4|319.3|319.5|319.3|319.2|319.1|44196
1707224700000|2024-02-06 13:05:00|319.5|319.4|319.7|319.5|319.8|319.7|319.5|319.4|42750
1707225000000|2024-02-06 13:10:00|319.8|319.6|319.7|319.6|319.9|319.8|319.5|319.4|86716
1707225300000|2024-02-06 13:15:00|319.8|319.5|320|319.9|320|319.9|319.7|319.5|56844
1707225600000|2024-02-06 13:20:00|320.1|320|319.7|319.5|320.1|320|319.7|319.5|74893
1707225900000|2024-02-06 13:25:00|319.6|319.6|320|319.9|320.2|320.1|319.5|319.4|78641
1707226200000|2024-02-06 13:30:00|319.9|319.8|320.2|320.1|320.2|320.1|319.9|319.7|49098
1707226500000|2024-02-06 13:35:00|320.3|320|319.7|319.5|320.3|320.1|319.6|319.5|120993
1707226800000|2024-02-06 13:40:00|319.8|319.6|319.9|319.7|320|319.8|319.8|319.6|71376
1707227100000|2024-02-06 13:45:00|319.8|319.8|319.7|319.5|319.8|319.8|319.7|319.5|8770687
1707227400000|2024-02-06 13:50:00|319.6|319.4|319.6|319.4|319.7|319.5|319.5|319.4|19440
1707227700000|2024-02-06 13:55:00|319.5|319.3|319.4|319.3|319.6|319.5|319.4|319.3|52786
1707228000000|2024-02-06 14:00:00|319.6|319.4|319.9|319.7|320|319.8|319.6|319.4|68406
1707228300000|2024-02-06 14:05:00|320|319.8|320.1|319.9|320.3|320.1|319.9|319.7|102488
1707228600000|2024-02-06 14:10:00|320|320|320|319.9|320.3|320.1|319.9|319.8|110971
1707228900000|2024-02-06 14:15:00|320.1|320|320.4|320.2|320.4|320.2|320.1|319.9|59146
1707229200000|2024-02-06 14:20:00|320.5|320.3|320|319.9|320.5|320.3|320|319.9|52928
1707229500000|2024-02-06 14:25:00|319.9|319.8|320|319.9|320.2|320|319.8|319.7|463866
1707229800000|2024-02-06 14:30:00|320.1|319.8|320|319.8|320.1|320|319.9|319.7|104814
1707230100000|2024-02-06 14:35:00|319.9|319.7|320|319.8|320.1|319.9|319.8|319.6|60757
1707230400000|2024-02-06 14:40:00|319.9|319.9|319.8|319.7|320.1|319.9|319.7|319.6|165074
1707230700000|2024-02-06 14:45:00|319.9|319.8|319.8|319.6|319.9|319.8|319.7|319.6|51768
1707231000000|2024-02-06 14:50:00|319.7|319.7|319.8|319.6|319.9|319.8|319.2|319.1|176661
1707231300000|2024-02-06 14:55:00|319.7|319.5|319.7|319.6|319.8|319.6|319.4|319.2|31236
1707231600000|2024-02-06 15:00:00|319.6|319.5|319.1|318.9|319.7|319.5|319|318.9|79183
1707231900000|2024-02-06 15:05:00|319|319|318.9|318.8|319.1|319|318.9|318.8|37055
1707232200000|2024-02-06 15:10:00|318.8|318.7|318.9|318.8|319.1|318.9|318.7|318.5|63213
1707232500000|2024-02-06 15:15:00|319|318.9|319|318.9|319.1|319|318.9|318.8|52257
1707232800000|2024-02-06 15:20:00|318.9|318.8|319|318.8|319|318.9|318.8|318.7|60856
1707233100000|2024-02-06 15:25:00|318.9|318.7|318.6|318.4|318.9|318.7|318.5|318.3|32580
1707233400000|2024-02-06 15:30:00|318.5|318.3|318.2|318.1|318.5|318.3|318.1|317.9|16374
1707233700000|2024-02-06 15:35:00|318.3|318|317.9|317.7|318.5|318.3|317.9|317.7|46847
1707234000000|2024-02-06 15:40:00|318|317.8|317.5|317.3|318|317.8|317.2|317.1|24156
1707234300000|2024-02-06 15:45:00|317.4|317.2|317.1|317|317.4|317.3|317|316.9|65858
1707234600000|2024-02-06 15:50:00|317.2|316.9|317|316.9|317.2|317|317|316.9|41337
1707234900000|2024-02-06 15:55:00|317.1|317.1|317.1|317|317.2|317.1|317|316.9|23108
1707235200000|2024-02-06 16:00:00|317|316.9|317.3|317.1|317.3|317.2|317|316.8|45529
1707235500000|2024-02-06 16:05:00|317.2|317|317.3|317.2|317.6|317.5|317.1|317|58772
1707235800000|2024-02-06 16:10:00|317.4|317.3|316.9|316.8|317.5|317.3|316.9|316.7|68879
1707236100000|2024-02-06 16:15:00|317|316.9|317.1|317|317.2|317|316.9|316.7|41137
1707236400000|2024-02-06 16:20:00|317.2|317.1|317.5|317.4|317.6|317.5|317.2|317.1|78803
1707236700000|2024-02-06 16:25:00|317.4|317.3|317.8|317.6|317.9|317.8|317.4|317.3|71501
1707292800000|2024-02-07 08:00:00|318.7|318|320|319.7|320.3|319.9|317|316.5|226774
1707293100000|2024-02-07 08:05:00|320.6|319.8|318.2|318|320.6|320.2|318.2|318|206804
1707293400000|2024-02-07 08:10:00|318.3|318.2|320.1|320|320.1|320|318.3|318.2|156068
1707293700000|2024-02-07 08:15:00|319.9|319.8|319.9|319.7|320.3|320.2|319.7|319.5|186444
1707294000000|2024-02-07 08:20:00|319.8|319.6|320.1|320|320.2|320|319.5|319.3|52814
1707294300000|2024-02-07 08:25:00|320|319.9|320.2|320.1|320.2|320.1|319.8|319.6|45536
1707294600000|2024-02-07 08:30:00|320.1|320|319.9|319.7|320.2|320|319.5|319.3|85346
1707294900000|2024-02-07 08:35:00|319.8|319.6|320.1|320|320.5|320.3|319.7|319.6|589584
1707295200000|2024-02-07 08:40:00|320.4|320.2|320.2|320.1|320.4|320.3|320|319.9|94398
1707295500000|2024-02-07 08:45:00|320.1|320|320|319.8|320.7|320.5|319.9|319.8|112561
1707295800000|2024-02-07 08:50:00|319.9|319.9|319.3|319.1|319.9|319.9|319.1|318.9|206581
1707296100000|2024-02-07 08:55:00|319.6|319.2|319.7|319.5|319.8|319.7|319.4|319.2|116715
1707296400000|2024-02-07 09:00:00|319.6|319.4|320.4|320.1|320.4|320.2|319.6|319.4|68267
1707296700000|2024-02-07 09:05:00|320.3|319.9|320.3|320.1|320.4|320.3|319.8|319.7|1109292
1707297000000|2024-02-07 09:10:00|320.4|320.2|319.9|319.7|320.4|320.2|319.7|319.5|107207
1707297300000|2024-02-07 09:15:00|319.8|319.6|319.7|319.6|319.9|319.7|319.6|319.4|692341
1707297600000|2024-02-07 09:20:00|319.8|319.7|319.8|319.7|319.8|319.7|319.6|319.5|35284
1707297900000|2024-02-07 09:25:00|319.9|319.6|319.9|319.8|320|319.8|319.6|319.5|47171
1707298200000|2024-02-07 09:30:00|319.8|319.6|319.7|319.6|319.8|319.6|319.7|319.6|23553
1707298500000|2024-02-07 09:35:00|319.8|319.7|319.6|319.5|319.8|319.7|319.6|319.5|47496
1707298800000|2024-02-07 09:40:00|319.7|319.6|319.4|319.3|319.7|319.6|319.4|319.3|22910
1707299100000|2024-02-07 09:45:00|319.5|319.4|319.3|319.2|319.6|319.5|319.3|319.1|186095
1707299400000|2024-02-07 09:50:00|319.2|319.1|319.1|319|319.2|319.1|319|318.9|42094
1707299700000|2024-02-07 09:55:00|319|318.9|319.1|319|319.1|319|319|318.9|26733
1707300000000|2024-02-07 10:00:00|319.2|318.9|319.3|319.2|319.3|319.2|319.2|318.9|13464
1707300300000|2024-02-07 10:05:00|319.2|319.1|319.3|319.2|319.4|319.2|319.2|319.1|33816
1707300600000|2024-02-07 10:10:00|319.4|319.3|319.2|319.1|319.6|319.5|319.2|319.1|42582
1707300900000|2024-02-07 10:15:00|319.3|319.2|319.7|319.6|319.7|319.6|319.3|319.1|46588
1707301200000|2024-02-07 10:20:00|319.8|319.7|319.9|319.8|320|319.9|319.8|319.7|32327
1707301500000|2024-02-07 10:25:00|320|319.9|320.1|320|320.3|320.1|319.9|319.8|1015821
1707301800000|2024-02-07 10:30:00|320|319.9|320|319.9|320|319.9|319.9|319.7|11909
1707302100000|2024-02-07 10:35:00|319.9|319.8|320.1|320|320.1|320|319.7|319.5|1151368
1707302400000|2024-02-07 10:40:00|320|319.9|320.3|320.2|320.3|320.2|320|319.9|35083
1707302700000|2024-02-07 10:45:00|320.2|320.1|320.1|320|320.2|320.2|320|319.9|105813
1707303000000|2024-02-07 10:50:00|320|319.9|320.2|320|320.2|320.1|320|319.9|17551
1707303300000|2024-02-07 10:55:00|320|319.8|320.1|319.9|320.2|320|320|319.8|534563
1707303600000|2024-02-07 11:00:00|320.2|320|320.2|320|320.3|320.2|320.2|319.9|40993
1707303900000|2024-02-07 11:05:00|320|319.9|320.6|320.4|320.6|320.4|320|319.8|933959
1707304200000|2024-02-07 11:10:00|320.7|320.5|320.8|320.7|320.9|320.7|320.5|320.4|35475
1707304500000|2024-02-07 11:15:00|320.9|320.8|321|320.9|321.2|321.1|320.9|320.8|24699
1707304800000|2024-02-07 11:20:00|320.9|320.8|321|320.9|321.2|321|320.8|320.6|44864
1707305100000|2024-02-07 11:25:00|321.1|320.8|321|320.9|321.1|320.9|320.8|320.7|26389
1707305400000|2024-02-07 11:30:00|320.9|320.8|320.9|320.7|321.1|320.9|320.9|320.7|20110
1707305700000|2024-02-07 11:35:00|321|320.8|321.1|320.9|321.1|320.9|320.8|320.6|8486
1707306000000|2024-02-07 11:40:00|321|320.8|320.5|320.3|321|320.8|320.5|320.3|26268
1707306300000|2024-02-07 11:45:00|320.4|320.2|320.5|320.3|320.6|320.4|320.3|320.2|39466
1707306600000|2024-02-07 11:50:00|320.4|320.2|320.3|320.2|320.5|320.3|320.2|320|39514
1707306900000|2024-02-07 11:55:00|320.4|320.1|320.3|320.2|320.4|320.3|320.3|320.1|26998
1707307200000|2024-02-07 12:00:00|320.2|320.1|319.8|319.6|320.2|320.1|319.7|319.5|18507
1707307500000|2024-02-07 12:05:00|319.7|319.7|319.6|319.4|319.7|319.7|319.3|319.1|2523705
1707307800000|2024-02-07 12:10:00|319.5|319.3|319.6|319.4|319.7|319.5|319.2|319|178425
1707308100000|2024-02-07 12:15:00|319.5|319.3|319.4|319.3|319.5|319.3|319.2|319.1|24311
1707308400000|2024-02-07 12:20:00|319.5|319.4|320|319.8|320|319.8|319.5|319.4|42008
1707308700000|2024-02-07 12:25:00|319.9|319.7|320.4|320.2|320.4|320.3|319.6|319.5|54192
1707309000000|2024-02-07 12:30:00|320.3|320.3|320.4|320.3|320.5|320.3|320.3|320.2|37122
1707309300000|2024-02-07 12:35:00|320.3|320.2|320.3|320.2|320.5|320.3|320.1|320|349589
1707309600000|2024-02-07 12:40:00|320.2|320.1|320.3|320.1|320.3|320.1|320.1|320|28803
1707309900000|2024-02-07 12:45:00|320.2|320|320.1|320|320.3|320.2|320.1|320|12724
1707310200000|2024-02-07 12:50:00|320.2|320.1|320.6|320.5|320.6|320.5|320.2|320.1|22717
1707310500000|2024-02-07 12:55:00|320.5|320.4|320.3|320.2|320.6|320.5|320.3|320.2|14455
1707310800000|2024-02-07 13:00:00|320.2|320.1|320.1|319.9|320.3|320.1|320.1|319.9|43675
1707311100000|2024-02-07 13:05:00|320.3|320|320.2|320|320.3|320.2|320.2|319.9|9803
1707311400000|2024-02-07 13:10:00|320.1|320.1|320.2|320|320.2|320.1|320.1|320|308475
1707311700000|2024-02-07 13:15:00|320.1|320.1|320.4|320.3|320.5|320.3|320.1|320.1|6970805
1707312000000|2024-02-07 13:20:00|320.3|320.2|320.7|320.5|320.8|320.6|320.3|320.2|26425
1707312300000|2024-02-07 13:25:00|320.6|320.6|320.7|320.5|320.7|320.6|320.6|320.5|5779
1707312600000|2024-02-07 13:30:00|320.5|320.4|320.3|320.1|320.5|320.4|320.2|320.1|36033
1707312900000|2024-02-07 13:35:00|320.2|320|320.5|320.3|320.5|320.4|320.2|320|233771
1707313200000|2024-02-07 13:40:00|320.6|320.4|320.6|320.4|320.7|320.5|320.6|320.4|17758
1707313500000|2024-02-07 13:45:00|320.5|320.5|320.5|320.4|320.6|320.5|320.5|320.4|36325
1707313800000|2024-02-07 13:50:00|320.6|320.3|320.1|320|320.6|320.3|320.1|320|12594
1707314100000|2024-02-07 13:55:00|320.2|320.1|320.3|320.2|320.5|320.4|320.2|320.1|38674
1707314400000|2024-02-07 14:00:00|320.2|320.1|320.4|320.2|320.4|320.3|320.1|320|20178
1707314700000|2024-02-07 14:05:00|320.6|320.3|320.5|320.3|320.7|320.4|320.5|320.3|42807
1707315000000|2024-02-07 14:10:00|320.4|320.4|320.2|320.1|320.6|320.4|320.2|320.1|25228
1707315300000|2024-02-07 14:15:00|320.3|320.2|320.2|320.1|320.4|320.2|320.2|320.1|15749
1707315600000|2024-02-07 14:20:00|320.3|320|320.3|320.1|320.3|320.1|320.3|320|15597
1707315900000|2024-02-07 14:25:00|320.5|320.2|320.5|320.3|320.5|320.3|320.5|320.1|32514
1707316200000|2024-02-07 14:30:00|320.6|320.4|321.4|321.2|321.5|321.2|320.6|320.4|97813
1707316500000|2024-02-07 14:35:00|321.5|321.3|322.2|322|322.2|322|321.5|321.3|87761
1707316800000|2024-02-07 14:40:00|322.1|321.9|324|323.8|324|323.8|322.1|321.9|205528
1707317100000|2024-02-07 14:45:00|324.3|323.9|322.3|322.1|324.3|324.1|322.3|322.1|55142
1707317400000|2024-02-07 14:50:00|322.2|322|321.6|321.4|322.2|322.1|321.3|321.1|39981
1707317700000|2024-02-07 14:55:00|321.5|321.3|320.9|320.7|321.5|321.4|320.8|320.5|23017
1707318000000|2024-02-07 15:00:00|320.7|320.5|321.2|321.1|321.6|321.4|320.5|320.2|75612
1707318300000|2024-02-07 15:05:00|321.1|321|321.8|321.5|321.8|321.6|321.1|321|104649
1707318600000|2024-02-07 15:10:00|321.9|321.6|321.8|321.6|322.1|321.9|321.8|321.6|93007
1707318900000|2024-02-07 15:15:00|321.9|321.7|321.5|321.4|321.9|321.7|321.4|321.2|11222
1707319200000|2024-02-07 15:20:00|321.6|321.5|321.7|321.5|322|321.8|321.6|321.5|46861
1707319500000|2024-02-07 15:25:00|321.8|321.6|321.9|321.7|322|321.8|321.6|321.4|37590
1707319800000|2024-02-07 15:30:00|321.8|321.6|322.1|321.9|322.1|322|321.7|321.6|43130
1707320100000|2024-02-07 15:35:00|322.2|322|322.8|322.6|322.8|322.6|322.1|322|80756
1707320400000|2024-02-07 15:40:00|323|322.8|324|323.9|324|323.9|322.9|322.7|143289
1707320700000|2024-02-07 15:45:00|324.1|323.8|324.1|323.9|324.2|324|323.8|323.6|55300
1707321000000|2024-02-07 15:50:00|324|324|324.1|323.9|324.1|324|323.8|323.7|71455
1707321300000|2024-02-07 15:55:00|324|323.8|323.4|323.2|324.1|324|323.4|323.2|116322
1707321600000|2024-02-07 16:00:00|323.3|323.1|322.6|322.5|323.3|323.2|322.6|322.3|71305
1707321900000|2024-02-07 16:05:00|322.7|322.4|323|322.8|323.2|323.1|322.6|322.4|43146
1707322200000|2024-02-07 16:10:00|323.1|322.9|322.6|322.5|323.1|322.9|322.5|322.4|103477
1707322500000|2024-02-07 16:15:00|322.7|322.4|322.7|322.5|322.9|322.7|322.6|322.4|153928
1707322800000|2024-02-07 16:20:00|322.6|322.6|322.3|322.2|322.7|322.6|322.3|322.1|188223
1707323100000|2024-02-07 16:25:00|322.2|322.1|322|321.8|322.2|322.1|321.8|321.6|282021
1707379200000|2024-02-08 08:00:00|324.5|323.8|323.3|322.7|325.7|325.2|322.8|322.4|106275
1707379500000|2024-02-08 08:05:00|323.2|322.8|323.3|323.1|324.3|323.9|323.2|322.8|57723
1707379800000|2024-02-08 08:10:00|322.8|322.5|322.3|322.1|322.9|322.6|322.3|322.1|41035
1707380100000|2024-02-08 08:15:00|322.1|321.9|322.4|322.2|322.6|322.4|321.9|321.7|48854
1707380400000|2024-02-08 08:20:00|322.2|322|321.7|321.6|322.2|322|321.6|321.4|27269
1707380700000|2024-02-08 08:25:00|321.6|321.5|321.9|321.8|322|321.8|321.6|321.4|30311
1707381000000|2024-02-08 08:30:00|322.1|321.7|322.5|322.4|322.6|322.4|321.8|321.7|46965
1707381300000|2024-02-08 08:35:00|322.4|322.3|322.4|322.2|322.6|322.4|322.2|322.1|49322
1707381600000|2024-02-08 08:40:00|322.3|322.3|322.8|322.7|323|322.8|322.3|322.2|27043
1707381900000|2024-02-08 08:45:00|322.7|322.6|322.8|322.7|322.8|322.7|322.5|322.4|118323
1707382200000|2024-02-08 08:50:00|323|322.8|322.6|322.5|323|322.8|322.3|322.2|52010
1707382500000|2024-02-08 08:55:00|322.7|322.6|322.2|322|322.8|322.7|322.2|322|36746
1707382800000|2024-02-08 09:00:00|322.3|322.1|321.7|321.5|322.5|322.4|321.7|321.5|35017
1707383100000|2024-02-08 09:05:00|321.6|321.2|321.1|321|321.6|321.3|320.9|320.7|25582
1707383400000|2024-02-08 09:10:00|321.2|321.2|321.6|321.4|321.7|321.6|321.1|321.1|49336
1707383700000|2024-02-08 09:15:00|321.7|321.5|322.5|322.3|322.5|322.3|321.7|321.5|19124
1707384000000|2024-02-08 09:20:00|322.4|322.2|322|321.9|322.5|322.3|322|321.8|17245
1707384300000|2024-02-08 09:25:00|321.9|321.8|321.8|321.7|321.9|321.8|321.4|321.3|37616
1707384600000|2024-02-08 09:30:00|322|321.8|321.1|320.9|322.1|322|321.1|320.8|32915
1707384900000|2024-02-08 09:35:00|321.2|321|321.1|321|321.3|321.1|320.9|320.7|50320
1707385200000|2024-02-08 09:40:00|321|320.9|321|320.9|321.2|321.1|320.9|320.8|19924
1707385500000|2024-02-08 09:45:00|320.9|320.8|321|320.8|321|320.9|320.8|320.7|25955
1707385800000|2024-02-08 09:50:00|321.2|320.9|321.8|321.5|321.8|321.5|321.2|320.8|33268
1707386100000|2024-02-08 09:55:00|321.7|321.4|321.3|321.2|321.7|321.5|321.3|321.1|20351
1707386400000|2024-02-08 10:00:00|321.2|321|321|320.9|321.3|321.1|320.9|320.7|30189
1707386700000|2024-02-08 10:05:00|321.1|321|320.9|320.8|321.1|321|320.7|320.6|90339
1707387000000|2024-02-08 10:10:00|320.8|320.7|320.7|320.6|320.8|320.7|320.7|320.5|12261
1707387300000|2024-02-08 10:15:00|320.6|320.5|320.4|320.3|320.9|320.7|320.4|320.3|27672
1707387600000|2024-02-08 10:20:00|320.6|320.4|320.6|320.5|320.7|320.5|320.5|320.4|28415
1707387900000|2024-02-08 10:25:00|320.7|320.6|321|320.8|321|320.9|320.7|320.6|43955
1707388200000|2024-02-08 10:30:00|320.9|320.7|321|320.8|321|320.8|320.8|320.6|42492
1707388500000|2024-02-08 10:35:00|321.1|320.9|321.2|321.1|321.3|321.1|321.1|320.9|178941
1707388800000|2024-02-08 10:40:00|321.1|321|320.9|320.8|321.1|321.1|320.9|320.7|19112
1707389100000|2024-02-08 10:45:00|321|320.9|321.2|321|321.2|321|321|320.9|11201
1707389400000|2024-02-08 10:50:00|321.1|321.1|321|320.9|321.2|321.1|321|320.8|14268
1707389700000|2024-02-08 10:55:00|320.9|320.8|321.1|320.9|321.1|320.9|320.8|320.6|13782
1707390000000|2024-02-08 11:00:00|321|321|320.8|320.6|321.1|321|320.7|320.6|19344
1707390300000|2024-02-08 11:05:00|320.7|320.7|320.4|320.3|320.7|320.7|320.3|320.1|16793
1707390600000|2024-02-08 11:10:00|320.3|320.1|320.1|319.9|320.4|320.2|320|319.9|10393
1707390900000|2024-02-08 11:15:00|320|319.8|320.1|319.9|320.1|320|319.9|319.8|22089
1707391200000|2024-02-08 11:20:00|320|319.8|320|319.9|320.2|320.1|319.9|319.8|17991
1707391500000|2024-02-08 11:25:00|319.9|319.8|319.8|319.7|320|319.8|319.6|319.4|8664
1707391800000|2024-02-08 11:30:00|319.9|319.8|320.2|320.1|320.2|320.1|319.9|319.7|34060
1707392100000|2024-02-08 11:35:00|320.3|320.2|320.3|320.1|320.6|320.4|320.3|320.1|38999
1707392400000|2024-02-08 11:40:00|320.5|320.2|320.5|320.4|320.5|320.4|320.2|320.1|23494
1707392700000|2024-02-08 11:45:00|320.6|320.5|321.1|320.9|321.1|320.9|320.5|320.3|23635
1707393000000|2024-02-08 11:50:00|321|321|321.1|320.9|321.2|321|321|320.9|27878
1707393300000|2024-02-08 11:55:00|321.2|321|321.4|321.3|321.4|321.3|321.2|321|8511
1707393600000|2024-02-08 12:00:00|321.3|321.2|321.5|321.4|321.5|321.4|321.3|321.2|11716
1707393900000|2024-02-08 12:05:00|321.6|321.5|321.6|321.5|321.8|321.6|321.6|321.5|14345
1707394200000|2024-02-08 12:10:00|321.7|321.4|321.7|321.6|321.7|321.6|321.7|321.4|12209
1707394500000|2024-02-08 12:15:00|321.8|321.7|321.8|321.7|321.8|321.7|321.6|321.5|29945
1707394800000|2024-02-08 12:20:00|321.6|321.4|321.5|321.4|321.6|321.4|321.4|321.3|32431
1707395100000|2024-02-08 12:25:00|321.6|321.5|321.6|321.5|321.6|321.5|321.6|321.4|20626
1707395400000|2024-02-08 12:30:00|321.5|321.4|321.8|321.7|321.8|321.7|321.5|321.3|22797
1707395700000|2024-02-08 12:35:00||321.6||321.7||321.7||321.6|29402
1707396000000|2024-02-08 12:40:00|321.7|321.6|321.7|321.6|321.8|321.7|321.7|321.5|19933
1707396300000|2024-02-08 12:45:00|321.8|321.7|322|321.8|322|321.9|321.8|321.7|47435
1707396600000|2024-02-08 12:50:00|321.9|321.6|321.5|321.4|321.9|321.6|321.3|321.2|34231
1707396900000|2024-02-08 12:55:00|321.4|321.3|321.6|321.5|321.6|321.5|321.4|321.3|13948
1707397200000|2024-02-08 13:00:00|321.5|321.4|321.4|321.3|321.5|321.4|321.2|321.1|19363
1707397500000|2024-02-08 13:05:00|321.5|321.4|321.5|321.4|321.6|321.5|321.5|321.4|14527
1707397800000|2024-02-08 13:10:00|321.6|321.5|322|321.9|322|321.9|321.5|321.4|14568
1707398100000|2024-02-08 13:15:00|321.9|321.8|322.2|322.1|322.2|322.1|321.9|321.8|87026
1707398400000|2024-02-08 13:20:00|322.1|322|321.7|321.6|322.2|322.1|321.5|321.4|99816
1707398700000|2024-02-08 13:25:00|321.8|321.7|321.8|321.7|321.8|321.7|321.8|321.6|10064
1707399000000|2024-02-08 13:30:00|321.7|321.6|321.6|321.5|321.7|321.6|321.2|321|43185
1707399300000|2024-02-08 13:35:00|321.8|321.7|322|321.8|322.1|321.9|321.7|321.6|14729
1707399600000|2024-02-08 13:40:00|322.1|321.9|322.6|322.5|322.7|322.6|322.1|321.8|25838
1707399900000|2024-02-08 13:45:00|322.7|322.6|322.5|322.4|322.8|322.7|322.4|322.3|32568
1707400200000|2024-02-08 13:50:00|322.4|322.3|322.1|322|322.7|322.5|322.1|322|21226
1707400500000|2024-02-08 13:55:00|322|321.9|321.8|321.7|322.2|322|321.8|321.6|9502
1707400800000|2024-02-08 14:00:00|321.9|321.8|321.9|321.8|321.9|321.8|321.9|321.7|29941
1707401100000|2024-02-08 14:05:00|322|321.7|321.7|321.6|322|321.7|321.7|321.5|21265
1707401400000|2024-02-08 14:10:00|321.6|321.4|321.2|321|321.6|321.4|321.2|321|17178
1707401700000|2024-02-08 14:15:00|321.1|321.1|320.8|320.6|321.1|321.1|320.8|320.6|63626
1707402000000|2024-02-08 14:20:00|320.7|320.4|320.2|320.1|320.7|320.4|320.2|320.1|53404
1707402300000|2024-02-08 14:25:00|320.3|320.2|320.1|320|320.3|320.2|319.7|319.5|27927
1707402600000|2024-02-08 14:30:00|320.2|319.9|320|319.8|320.6|320.5|320|319.8|43414
1707402900000|2024-02-08 14:35:00|319.9|319.7|318.8|318.6|319.9|319.8|318.7|318.6|64236
1707403200000|2024-02-08 14:40:00|318.6|318.5|318|317.9|318.6|318.5|318|317.9|76280
1707403500000|2024-02-08 14:45:00|317.9|317.7|317.6|317.4|317.9|317.7|317.4|317.3|65395
1707403800000|2024-02-08 14:50:00|317.5|317.2|317.9|317.8|318.1|317.9|317|316.8|102963
1707404100000|2024-02-08 14:55:00|318|317.9|318.4|318.3|318.4|318.3|317.9|317.7|70775
1707404400000|2024-02-08 15:00:00|318.3|318.2|318.4|318.2|318.5|318.4|318.1|318|41446
1707404700000|2024-02-08 15:05:00|318.5|318.3|318.3|318.2|318.5|318.4|318.3|318.2|31159
1707405000000|2024-02-08 15:10:00|318.2|318.1|318.5|318.3|318.5|318.4|318.2|318.1|51332
1707405300000|2024-02-08 15:15:00|318.6|318.4|318.5|318.4|318.8|318.6|318.5|318.4|27691
1707405600000|2024-02-08 15:20:00|318.6|318.5|318.6|318.5|318.8|318.7|318.6|318.4|45541
1707405900000|2024-02-08 15:25:00|318.5|318.4|318|317.8|318.5|318.5|318|317.8|42376
1707406200000|2024-02-08 15:30:00|317.9|317.5|316.9|316.8|317.9|317.5|316.9|316.7|76611
1707406500000|2024-02-08 15:35:00|316.8|316.7|316.8|316.6|317.1|316.9|316.8|316.6|33722
1707406800000|2024-02-08 15:40:00|316.7|316.7|317.2|317.1|317.3|317.1|316.7|316.6|40942
1707407100000|2024-02-08 15:45:00|317.4|317.3|317.8|317.6|318|317.8|317.4|317.3|57490
1707407400000|2024-02-08 15:50:00|317.7|317.4|317|316.8|317.8|317.4|316.9|316.7|79809
1707407700000|2024-02-08 15:55:00|316.9|316.9|317.2|317|317.4|317.2|316.8|316.7|35293
1707408000000|2024-02-08 16:00:00|317.1|316.9|316.9|316.8|317.1|317|316.8|316.7|66025
1707408300000|2024-02-08 16:05:00|316.8|316.7|317|316.9|317.2|317.1|316.8|316.7|81260
1707408600000|2024-02-08 16:10:00|316.9|316.8|317.2|317.1|317.3|317.2|316.9|316.7|45016
1707408900000|2024-02-08 16:15:00|317.3|317.2|317.2|317.1|317.4|317.3|317.1|317|67890
1707409200000|2024-02-08 16:20:00|317.1|317|316.8|316.7|317.1|317|316.7|316.6|103512
1707409500000|2024-02-08 16:25:00|316.9|316.8|316.8|316.7|316.9|316.8|316.7|316.6|101695
1707465600000|2024-02-09 08:00:00|318.6|317.8|317.6|317|319.7|319|317.1|316.6|77094
1707465900000|2024-02-09 08:05:00|316.9|316.6|316.9|316.5|317.2|316.9|316.6|316.1|45688
1707466200000|2024-02-09 08:10:00|316.6|316.4|318.8|318.5|319.1|318.6|316.6|316.2|46300
1707466500000|2024-02-09 08:15:00|318.9|318.6|319|318.7|319.1|318.8|317.9|317.5|53681
1707466800000|2024-02-09 08:20:00|319.4|319|318.9|318.5|319.5|319.2|318.6|318.4|34335
1707467100000|2024-02-09 08:25:00|318.8|318.6|318|317.7|318.8|318.6|317.7|317.5|24681
1707467400000|2024-02-09 08:30:00|317.9|317.8|317.4|317.1|317.9|317.8|317|316.8|22628
1707467700000|2024-02-09 08:35:00|317.6|317.2|317.7|317.5|317.8|317.6|317.3|317|39068
1707468000000|2024-02-09 08:40:00|317.6|317.6|316.9|316.8|318|317.8|316.9|316.8|59759
1707468300000|2024-02-09 08:45:00|316.8|316.6|317.7|317.4|317.8|317.5|316.7|316.4|43285
1707468600000|2024-02-09 08:50:00|317.6|317.5|317.6|317.4|317.7|317.5|317.4|317.1|38132
1707468900000|2024-02-09 08:55:00|317.5|317.3|317.9|317.7|318|317.8|317.4|317.2|18452
1707469200000|2024-02-09 09:00:00|318|317.8|317.8|317.6|318.3|318.1|317.6|317.5|11462
1707469500000|2024-02-09 09:05:00|317.9|317.7|317.2|317.1|317.9|317.7|317.2|317.1|9835
1707469800000|2024-02-09 09:10:00|317.1|316.8|317.2|317|317.2|317|316.8|316.7|61017
1707470100000|2024-02-09 09:15:00|317.1|317.1|317.4|317.1|317.4|317.1|316.8|316.6|24236
1707470400000|2024-02-09 09:20:00|317.3|317.2|317.7|317.5|317.7|317.5|317.3|317.2|19009
1707470700000|2024-02-09 09:25:00|317.6|317.6|317.2|317.1|317.6|317.6|317.2|317.1|17392
1707471000000|2024-02-09 09:30:00|317.4|317|317.5|317.3|317.6|317.4|317.3|317|80209
1707471300000|2024-02-09 09:35:00|317.3|317.1|317.1|316.9|317.3|317.2|317.1|316.9|29251
1707471600000|2024-02-09 09:40:00|317|317|317|316.9|317.1|317|316.9|316.7|19023
1707471900000|2024-02-09 09:45:00|317.1|317.2|317.1|316.9|317.3|317.2|317.1|316.9|21568
1707472200000|2024-02-09 09:50:00|317|316.8|317|316.8|317.1|316.9|316.9|316.7|11012
1707472500000|2024-02-09 09:55:00|317.1|316.9|317.3|317.1|317.3|317.2|317|316.8|11769
1707472800000|2024-02-09 10:00:00|317.2|317.3|317.8|317.6|317.9|317.7|317.2|317.3|35766
1707473100000|2024-02-09 10:05:00|318|317.8|318.2|318|318.3|318|317.7|317.5|37103
1707473400000|2024-02-09 10:10:00|318.1|318.1|318.8|318.7|318.9|318.7|318.1|318.1|24279
1707473700000|2024-02-09 10:15:00|318.7|318.6|319.2|319|319.3|319.1|318.7|318.6|43827
1707474000000|2024-02-09 10:20:00|319.5|319.1|319.9|319.8|320|319.8|319.3|319.1|47204
1707474300000|2024-02-09 10:25:00|320|319.5|318.9|318.8|320|319.6|318.8|318.7|50073
1707474600000|2024-02-09 10:30:00|318.8|318.6|318.7|318.6|318.9|318.8|318.7|318.6|23134
1707474900000|2024-02-09 10:35:00|318.8|318.7|318.8|318.7|318.9|318.7|318.8|318.6|12123
1707475200000|2024-02-09 10:40:00|318.7|318.6|318.9|318.8|319.1|319|318.7|318.6|18362
1707475500000|2024-02-09 10:45:00|319|318.7|319.2|319|319.2|319.1|319|318.7|29016
1707475800000|2024-02-09 10:50:00|319.1|318.9|319|318.8|319.1|318.9|318.7|318.5|22641
1707476100000|2024-02-09 10:55:00|318.9|318.9|318.9|318.8|319.2|319|318.9|318.7|30928
1707476400000|2024-02-09 11:00:00|318.8|318.7|317.6|317.4|318.9|318.7|317.6|317.4|33830
1707476700000|2024-02-09 11:05:00|317.5|317.2|316.9|316.7|317.5|317.3|316.4|316.2|60664
1707477000000|2024-02-09 11:10:00|317.1|316.8|316.2|316.1|317.4|317.1|316|315.8|61730
1707477300000|2024-02-09 11:15:00|316.3|316.2|316.5|316.4|316.5|316.4|316|315.9|55415
1707477600000|2024-02-09 11:20:00|316.4|316.3|316.4|316.2|316.5|316.4|316.4|316.2|62143
1707477900000|2024-02-09 11:25:00|316.3|316.3|315.9|315.8|316.5|316.3|315.9|315.7|102500
1707478200000|2024-02-09 11:30:00|316|315.7|316|315.8|316|315.9|315.9|315.7|36972
1707478500000|2024-02-09 11:35:00|315.8|315.7|316.2|316|316.3|316.1|315.4|315.2|58562
1707478800000|2024-02-09 11:40:00|316|315.8|316.2|316.1|316.4|316.2|315.9|315.8|37975
1707479100000|2024-02-09 11:45:00|316.3|316.2|316.5|316.4|316.5|316.4|316.2|316.1|61379
1707479400000|2024-02-09 11:50:00|316.7|316.3|316.8|316.7|317|316.8|316.7|316.3|32266
1707479700000|2024-02-09 11:55:00|316.7|316.6|316.7|316.6|317|316.9|316.6|316.5|23137
1707480000000|2024-02-09 12:00:00|317.1|316.9|318.4|318.3|318.5|318.3|317.1|316.9|263596
1707480300000|2024-02-09 12:05:00|318.3|318.2|318.3|318.1|318.5|318.4|318.1|318|21049
1707480600000|2024-02-09 12:10:00|318.5|318.2|318.5|318.4|318.5|318.4|318.4|318.2|8415
1707480900000|2024-02-09 12:15:00|318.4|318.3|318.9|318.8|319.3|319.1|318.4|318.3|47702
1707481200000|2024-02-09 12:20:00|318.8|318.7|318.6|318.5|318.8|318.7|318.6|318.5|16555
1707481500000|2024-02-09 12:25:00|318.5|318.4|318.3|318.2|318.5|318.4|318.2|318.1|26987
1707481800000|2024-02-09 12:30:00|318.2|318.1|318.1|318|318.2|318.1|318|317.9|21832
1707482100000|2024-02-09 12:35:00|318.2|318.1|318.2|318.1|318.2|318.1|318.1|318|23629
1707482400000|2024-02-09 12:40:00|318.1|318|318.2|318.1|318.2|318.1|318.1|318|19117
1707482700000|2024-02-09 12:45:00|318.3|318.2|318.8|318.7|318.8|318.7|318.3|318.2|21584
1707483000000|2024-02-09 12:50:00|318.6|318.5|318.9|318.7|319|318.9|318.6|318.5|27607
1707483300000|2024-02-09 12:55:00|318.7|318.8|319|318.8|319.1|318.9|318.7|318.6|15967
1707483600000|2024-02-09 13:00:00|319.2|318.9|319.3|319.1|319.3|319.1|319.1|318.8|12089
1707483900000|2024-02-09 13:05:00|319.2|318.9|319|318.9|319.2|319|318.9|318.7|8732
1707484200000|2024-02-09 13:10:00|319.1|318.8|319.1|319|319.2|319|319|318.8|15982
1707484500000|2024-02-09 13:15:00|319|318.9|319|318.9|319.1|318.9|318.9|318.8|16666
1707484800000|2024-02-09 13:20:00|319.2|319|319.3|319.1|319.3|319.2|319.2|319|31345
1707485100000|2024-02-09 13:25:00|319.2|319|319.1|319|319.2|319|319|318.9|29593
1707485400000|2024-02-09 13:30:00|319.2|319.1|319.5|319.3|319.7|319.6|319.2|319.1|79479
1707485700000|2024-02-09 13:35:00|319.4|319.4|319.9|319.7|320.2|320|319.4|319.4|57524
1707486000000|2024-02-09 13:40:00|319.8|319.8|320.1|319.9|320.1|320|319.8|319.7|39806
1707486300000|2024-02-09 13:45:00|320|319.8|320|319.9|320.1|320|319.9|319.8|52884
1707486600000|2024-02-09 13:50:00|320.1|320|320.1|320|320.3|320.1|320|319.8|40393
1707486900000|2024-02-09 13:55:00|320|319.9|319.7|319.6|320|319.9|319.7|319.5|2449851
1707487200000|2024-02-09 14:00:00|319.8|319.5|319.7|319.5|319.8|319.6|319.6|319.4|22272
1707487500000|2024-02-09 14:05:00|319.6|319.6|320.1|319.9|320.1|319.9|319.5|319.4|28134
1707487800000|2024-02-09 14:10:00|320|320|319.9|319.8|320.1|320|319.9|319.7|27972
1707488100000|2024-02-09 14:15:00|320|319.9|319.8|319.7|320|319.9|319.8|319.7|22014
1707488400000|2024-02-09 14:20:00|319.7|319.5|319.7|319.6|319.8|319.7|319.7|319.5|31707
1707488700000|2024-02-09 14:25:00|319.8|319.7|319.9|319.8|319.9|319.8|319.7|319.6|26537
1707489000000|2024-02-09 14:30:00|320|319.9|320|319.8|320.1|319.9|319.9|319.8|54588
1707489300000|2024-02-09 14:35:00|319.9|319.9|319.9|319.8|320.1|319.9|319.9|319.8|32058
1707489600000|2024-02-09 14:40:00|319.7|319.7|319.1|319|319.7|319.8|319.1|319|28472
1707489900000|2024-02-09 14:45:00|319.2|318.9|319|318.9|319.2|318.9|319|318.9|20967
1707490200000|2024-02-09 14:50:00|318.8|318.6|318.6|318.5|318.9|318.7|318.6|318.5|36523
1707490500000|2024-02-09 14:55:00|318.7|318.6|318.8|318.7|318.8|318.7|318.5|318.4|40353
1707490800000|2024-02-09 15:00:00|318.7|318.5|318.9|318.8|319.1|318.9|318.7|318.5|57218
1707491100000|2024-02-09 15:05:00|318.7|318.6|319|318.9|319|318.9|318.6|318.5|41965
1707491400000|2024-02-09 15:10:00|319.1|318.7|318|317.9|319.1|318.8|318|317.9|66641
1707491700000|2024-02-09 15:15:00|318.1|318|318.3|318.2|318.4|318.2|317.8|317.7|64890
1707492000000|2024-02-09 15:20:00|318.2|318.1|318.3|318.2|318.3|318.2|318|317.8|22765
1707492300000|2024-02-09 15:25:00|318.4|318.3|318.4|318.3|318.5|318.4|318.3|318.2|18382
1707492600000|2024-02-09 15:30:00|318.5|318.4|318.5|318.3|318.5|318.4|318.3|318.1|21808
1707492900000|2024-02-09 15:35:00|318.6|318.4|318.6|318.5|318.7|318.6|318.4|318.3|26026
1707493200000|2024-02-09 15:40:00|318.7|318.4|319|318.9|319.1|318.9|318.5|318.4|21647
1707493500000|2024-02-09 15:45:00|318.9|318.8|318.7|318.6|318.9|318.8|318.7|318.6|14759
1707493800000|2024-02-09 15:50:00|318.8|318.7|318.8|318.7|318.9|318.8|318.7|318.6|43637
1707494100000|2024-02-09 15:55:00|318.9|318.6|318.9|318.8|318.9|318.8|318.7|318.6|64269
1707494400000|2024-02-09 16:00:00|318.8|318.7|318.8|318.7|318.9|318.8|318.7|318.6|45639
1707494700000|2024-02-09 16:05:00|318.9|318.6|318.7|318.6|318.9|318.6|318.7|318.6|44719
1707495000000|2024-02-09 16:10:00|318.6|318.5|318.8|318.7|319|318.9|318.6|318.5|60137
1707495300000|2024-02-09 16:15:00|318.9|318.6|318.8|318.7|318.9|318.7|318.7|318.6|51597
1707495600000|2024-02-09 16:20:00|318.9|318.8|318.6|318.5|318.9|318.8|318.6|318.5|258094
1707495900000|2024-02-09 16:25:00|318.7|318.6|318.2|318|318.7|318.6|318.2|318|115441
1707724800000|2024-02-12 08:00:00|319.8|319.1|319.4|318.9|319.8|319.1|316.7|316.2|95354
1707725100000|2024-02-12 08:05:00|318.9|318.5|317.5|317.3|319.2|318.8|317.4|317.2|32049
1707725400000|2024-02-12 08:10:00|317.4|317.2|314.9|314.8|317.4|317.2|314.9|314.7|68700
1707725700000|2024-02-12 08:15:00|315|314.9|313.7|313.5|315.2|315.1|313.4|313.2|110290
1707726000000|2024-02-12 08:20:00|313.6|313.4|311.8|311.6|313.7|313.5|311.7|311.4|132764
1707726300000|2024-02-12 08:25:00|311.7|311.7|312.4|312.2|312.6|312.4|311.2|311|96447
1707726600000|2024-02-12 08:30:00|312.5|312.3|312.6|312.4|313|312.8|312.5|312.2|90696
1707726900000|2024-02-12 08:35:00|312.5|312.3|310.8|310.6|312.5|312.3|310.5|310.3|109887
1707727200000|2024-02-12 08:40:00|311|310.8|311.1|310.9|311.7|311.5|310.6|310.5|106771
1707727500000|2024-02-12 08:45:00|311.2|311|311.5|311.3|311.6|311.4|310.9|310.8|74748
1707727800000|2024-02-12 08:50:00|311.3|311.1|312.6|312.4|313|312.9|311.3|311.1|98076
1707728100000|2024-02-12 08:55:00|312.4|312.5|311.5|311.3|312.5|312.5|311.5|311.3|111987
1707728400000|2024-02-12 09:00:00|311.6|311.4|312.3|312.1|313.5|313.3|311.6|311.4|255489
1707728700000|2024-02-12 09:05:00|312.4|312.2|313.4|313.2|313.4|313.2|312.2|312.1|70933
1707729000000|2024-02-12 09:10:00|313.5|313.3|313.6|313.5|314|313.8|313|312.9|67747
1707729300000|2024-02-12 09:15:00|313.7|313.6|313.5|313.3|313.8|313.7|313.4|313.2|119694
1707729600000|2024-02-12 09:20:00|313.4|313.2|313|312.8|313.9|313.7|312.8|312.7|130211
1707729900000|2024-02-12 09:25:00|312.8|312.7|312.6|312.4|312.8|312.7|312.4|312.2|30885
1707730200000|2024-02-12 09:30:00|312.5|312.2|312.3|312.2|312.5|312.3|312.2|312|52547
1707730500000|2024-02-12 09:35:00|312.4|312.3|312.3|312.1|312.7|312.6|312.3|312.1|50581
1707730800000|2024-02-12 09:40:00|312.2|312.2|311.5|311.2|312.6|312.4|311.5|311.2|20715
1707731100000|2024-02-12 09:45:00|311.4|311.3|311.7|311.5|311.9|311.6|311.4|311.2|82089
1707731400000|2024-02-12 09:50:00|311.6|311.4|311|310.8|311.6|311.4|310.8|310.7|49028
1707731700000|2024-02-12 09:55:00|310.9|310.7|311.2|311|311.7|311.5|310.9|310.7|35796
1707732000000|2024-02-12 10:00:00|311|311.1|311|310.8|311.2|311.1|311|310.8|35517
1707732300000|2024-02-12 10:05:00|310.9|310.7|310.8|310.6|311|310.8|310.5|310.3|128201
1707732600000|2024-02-12 10:10:00|310.9|310.7|311.2|311|311.6|311.5|310.8|310.6|28847
1707732900000|2024-02-12 10:15:00|311.4|311.1|310.8|310.7|311.4|311.2|310.8|310.6|15165
1707733200000|2024-02-12 10:20:00|310.9|310.6|310.6|310.4|310.9|310.7|310.6|310.4|23884
1707733500000|2024-02-12 10:25:00|310.5|310.5|310.7|310.5|310.7|310.5|310.3|310.1|71515
1707733800000|2024-02-12 10:30:00|310.5|310.4|310.2|310.1|310.8|310.6|310.2|310.1|215072
1707734100000|2024-02-12 10:35:00|310.3|309.9|309.8|309.7|310.3|310.1|309.6|309.5|268193
1707734400000|2024-02-12 10:40:00|309.9|309.8|309.9|309.7|310.1|309.9|309.8|309.7|39292
1707734700000|2024-02-12 10:45:00|309.8|309.8|310|309.8|310.1|310|309.8|309.8|60191
1707735000000|2024-02-12 10:50:00|309.9|309.9|309.2|309.1|309.9|309.9|309.2|309|53822
1707735300000|2024-02-12 10:55:00|309.1|309|308.3|308.1|309.4|309.2|308|307.8|131146
1707735600000|2024-02-12 11:00:00|308.4|308.2|309.3|309.1|309.4|309.1|308.4|308.2|58480
1707735900000|2024-02-12 11:05:00|309.4|309.2|309.1|309|309.5|309.3|309|308.9|11246
1707736200000|2024-02-12 11:10:00|309.2|309.1|308.9|308.8|309.6|309.4|308.7|308.6|45235
1707736500000|2024-02-12 11:15:00|309|308.9|309.2|309.1|309.2|309.1|308.9|308.8|37905
1707736800000|2024-02-12 11:20:00|309.3|309|308.3|308.2|309.3|309|308.2|308|49763
1707737100000|2024-02-12 11:25:00|308.4|308.1|308.1|308|308.5|308.3|308.1|308|37407
1707737400000|2024-02-12 11:30:00|308|307.8|307.2|307.1|308|307.8|307.2|307|103014
1707737700000|2024-02-12 11:35:00|307.1|307|307.4|307.2|307.7|307.5|307|306.8|51136
1707738000000|2024-02-12 11:40:00|307.5|307.3|307.4|307.2|307.7|307.5|307.3|307.1|51139
1707738300000|2024-02-12 11:45:00|307.5|307.3|307.4|307.2|307.8|307.6|307.4|307.2|53869
1707738600000|2024-02-12 11:50:00|307.5|307.3|307.9|307.7|307.9|307.7|307.5|307.2|39599
1707738900000|2024-02-12 11:55:00|308|307.8|308.3|308.1|308.3|308.1|308|307.7|42486
1707739200000|2024-02-12 12:00:00|308.2|308.2|308.2|308|308.6|308.5|308.1|308|63952
1707739500000|2024-02-12 12:05:00|308|307.9|307.8|307.6|308.1|308|307.8|307.6|50292
1707739800000|2024-02-12 12:10:00|307.9|307.7|307.7|307.6|307.9|307.8|307.6|307.5|79717
1707740100000|2024-02-12 12:15:00|307.8|307.7|307.9|307.8|308.3|308.1|307.8|307.6|44429
1707740400000|2024-02-12 12:20:00|308.1|307.9|308.1|307.9|308.2|308|307.9|307.7|40344
1707740700000|2024-02-12 12:25:00|308|307.8|308|307.9|308.1|308|308|307.8|80803
1707741000000|2024-02-12 12:30:00|308.1|308|308.3|308.1|308.3|308.2|308.1|307.9|31156
1707741300000|2024-02-12 12:35:00|308.2|308|309.1|309|309.4|309.2|308.1|308|32682
1707741600000|2024-02-12 12:40:00|308.9|308.8|308.1|307.9|309.1|308.9|308.1|307.9|36905
1707741900000|2024-02-12 12:45:00|308|308|307.9|307.8|308.2|308.1|307.9|307.7|60658
1707742200000|2024-02-12 12:50:00|307.8|307.7|307.4|307.2|308|307.8|307.4|307.2|55157
1707742500000|2024-02-12 12:55:00|307.6|307.3|307|306.8|307.6|307.5|306.9|306.7|51392
1707742800000|2024-02-12 13:00:00|307.1|306.9|308|307.9|308.4|308.2|306.9|306.7|75584
1707743100000|2024-02-12 13:05:00|307.9|307.7|307.5|307.3|308.1|307.9|307.5|307.3|33072
1707743400000|2024-02-12 13:10:00|307.4|307.4|306.6|306.4|307.4|307.4|306.6|306.4|59650
1707743700000|2024-02-12 13:15:00|306.5|306.3|305.8|305.6|306.5|306.3|305.6|305.4|59636
1707744000000|2024-02-12 13:20:00|305.7|305.7|305.8|305.6|305.8|305.7|305.2|305.1|46685
1707744300000|2024-02-12 13:25:00|306|305.7|307.6|307.4|308.1|307.9|306|305.6|78359
1707744600000|2024-02-12 13:30:00|308|307.8|306.9|306.7|308.2|308|306.9|306.7|73761
1707744900000|2024-02-12 13:35:00|306.8|306.6|306.6|306.5|306.9|306.8|306.5|306.3|51862
1707745200000|2024-02-12 13:40:00|306.7|306.6|307.5|307.3|307.6|307.3|306.7|306.5|44463
1707745500000|2024-02-12 13:45:00|307.6|307.5|308.1|307.9|308.1|307.9|307.6|307.5|45598
1707745800000|2024-02-12 13:50:00|308.2|308|308.6|308.4|308.6|308.4|307.9|307.7|50496
1707746100000|2024-02-12 13:55:00|308.5|308.3|308.3|308.1|308.6|308.4|308.1|307.9|36507
1707746400000|2024-02-12 14:00:00|308.2|308.2|308.7|308.6|308.8|308.6|308.2|308|68701
1707746700000|2024-02-12 14:05:00|308.6|308.5|308.4|308.2|308.6|308.5|308.2|308|316201
1707747000000|2024-02-12 14:10:00|308.5|308.4|308.8|308.6|308.8|308.7|308.5|308.4|64005
1707747300000|2024-02-12 14:15:00|308.7|308.7|308.8|308.7|308.9|308.7|308.6|308.4|36292
1707747600000|2024-02-12 14:20:00|308.7|308.6|308.5|308.4|308.7|308.6|308.2|308|46782
1707747900000|2024-02-12 14:25:00|308.6|308.3|308.6|308.5|308.8|308.7|308.4|308.2|68698
1707748200000|2024-02-12 14:30:00|308.7|308.6|310.2|310|310.2|310|308.7|308.6|40480
1707748500000|2024-02-12 14:35:00|310.1|310.1|310.7|310.5|310.7|310.5|310|309.9|72704
1707748800000|2024-02-12 14:40:00|310.4|310.6|309.6|309.4|310.4|310.6|309.5|309.3|67047
1707749100000|2024-02-12 14:45:00|309.5|309.3|309.4|309.3|309.5|309.4|309|308.8|103408
1707749400000|2024-02-12 14:50:00|309.5|309.4|310|309.8|310|309.9|309.4|309.2|43880
1707749700000|2024-02-12 14:55:00|309.9|309.7|309.5|309.3|310.1|309.9|309.4|309.3|55630
1707750000000|2024-02-12 15:00:00|309.4|309.4|309.4|309.3|309.5|309.4|309.3|309.1|46133
1707750300000|2024-02-12 15:05:00|309.3|309.2|309.4|309.3|309.5|309.4|309.3|309.2|37911
1707750600000|2024-02-12 15:10:00|309.3|309.1|308.9|308.7|309.3|309.2|308.6|308.4|67411
1707750900000|2024-02-12 15:15:00|309|308.8|309.1|309|309.3|309.1|308.9|308.7|39606
1707751200000|2024-02-12 15:20:00|309.2|309.1|309.5|309.3|309.7|309.5|309.2|309|47700
1707751500000|2024-02-12 15:25:00|309.4|309.1|309.6|309.4|309.6|309.4|309.2|309.1|61583
1707751800000|2024-02-12 15:30:00|309.7|309.5|310|309.8|310.1|309.9|309.6|309.5|55975
1707752100000|2024-02-12 15:35:00|309.9|309.7|309.8|309.7|310|309.8|309.8|309.7|21162
1707752400000|2024-02-12 15:40:00|309.9|309.8|309.9|309.7|309.9|309.8|309.8|309.6|34142
1707752700000|2024-02-12 15:45:00|310.1|309.8|310.5|310.4|310.6|310.4|310.1|309.8|49402
1707753000000|2024-02-12 15:50:00|310.4|310.2|310.3|310.2|310.6|310.4|310.3|310.2|38658
1707753300000|2024-02-12 15:55:00|310.2|310.1|310.1|310|310.3|310.2|310|309.9|38125
1707753600000|2024-02-12 16:00:00|310.2|310.1|310|309.9|310.2|310.1|309.9|309.8|38060
1707753900000|2024-02-12 16:05:00|309.9|309.8|310.2|310.1|310.2|310.1|309.9|309.8|50694
1707754200000|2024-02-12 16:10:00|310.3|310.2|310.1|310|310.7|310.5|310.1|309.9|126814
1707754500000|2024-02-12 16:15:00|310|309.9|309.3|309.1|310|309.9|309.2|309.1|69828
1707754800000|2024-02-12 16:20:00|309.2|309.2|309.4|309.2|309.4|309.3|309.2|309.1|29243
1707755100000|2024-02-12 16:25:00|309.3|309.3|309.3|309.1|309.4|309.3|309|308.8|112539
1707811200000|2024-02-13 08:00:00|309.4|308.7|307.9|307.5|309.4|308.7|307.8|307.4|73564
1707811500000|2024-02-13 08:05:00|307.8|307.4|306.5|306.2|307.8|307.6|305.6|305.5|61392
1707811800000|2024-02-13 08:10:00|306.6|306.3|306.5|306.3|307.2|307|306|305.6|81613
1707812100000|2024-02-13 08:15:00|306.3|306.1|304.4|304.1|306.5|306.2|304.4|304.1|58766
1707812400000|2024-02-13 08:20:00|304.7|304.2|305.5|305.3|305.7|305.4|304.7|304.2|50199
1707812700000|2024-02-13 08:25:00|305.6|305.4|306|305.8|306|305.8|305.5|305.4|53313
1707813000000|2024-02-13 08:30:00|306.1|305.9|305.8|305.6|306.3|306.1|305.7|305.5|47944
1707813300000|2024-02-13 08:35:00|306|305.7|306.2|306.1|306.4|306.2|305.6|305.5|55122
1707813600000|2024-02-13 08:40:00|306.1|306|305.9|305.8|306.1|306|305.8|305.7|102037
1707813900000|2024-02-13 08:45:00|305.8|305.7|305.3|305.2|305.9|305.7|305.3|305.2|44495
1707814200000|2024-02-13 08:50:00|305.4|305.3|305.6|305.4|305.7|305.4|305.1|304.9|33517
1707814500000|2024-02-13 08:55:00|305.8|305.6|305.6|305.4|306|305.9|305.6|305.4|30926
1707814800000|2024-02-13 09:00:00|305.5|305.3|305.1|304.9|305.6|305.3|305|304.8|52157
1707815100000|2024-02-13 09:05:00|305|305|304.8|304.7|305.2|305.1|304.7|304.5|44357
1707815400000|2024-02-13 09:10:00|304.7|304.6|304.1|304|304.7|304.6|304.1|304|104517
1707815700000|2024-02-13 09:15:00|304|303.8|304.9|304.7|304.9|304.7|303.8|303.6|40122
1707816000000|2024-02-13 09:20:00|304.8|304.6|304.9|304.8|304.9|304.8|304.7|304.6|26405
1707816300000|2024-02-13 09:25:00|305.1|304.7|304.8|304.7|305.2|305|304.8|304.7|21892
1707816600000|2024-02-13 09:30:00|304.7|304.6|305.2|305|305.2|305|304.5|304.4|184645
1707816900000|2024-02-13 09:35:00|305.1|304.9|304.5|304.4|305.1|304.9|304.4|304.3|65547
1707817200000|2024-02-13 09:40:00|304.4|304.3|304.3|304.2|304.4|304.3|304.1|303.9|38064
1707817500000|2024-02-13 09:45:00|304.6|304.5|304.2|304.1|304.7|304.5|304.2|304.1|47062
1707817800000|2024-02-13 09:50:00|304.3|304.2|304.1|304|304.3|304.2|304|303.9|41276
1707818100000|2024-02-13 09:55:00|304.2|303.9|303.8|303.7|304.2|304.1|303.8|303.7|582801
1707818400000|2024-02-13 10:00:00|303.7|303.3|303.4|303.3|303.9|303.8|303.3|303.1|120461
1707818700000|2024-02-13 10:05:00|303.5|303.2|302.8|302.6|303.5|303.2|302.8|302.6|52670
1707819000000|2024-02-13 10:10:00|302.7|302.7|302.6|302.5|302.9|302.7|302.6|302.5|25097
1707819300000|2024-02-13 10:15:00|302.5|302.4|302.2|302|302.5|302.4|302|301.8|36820
1707819600000|2024-02-13 10:20:00|302.3|302.1|302.3|302.2|302.7|302.6|302.2|302.1|60914
1707819900000|2024-02-13 10:25:00|302.2|302.1|302.1|301.9|302.3|302.1|301.9|301.7|91605
1707820200000|2024-02-13 10:30:00|302.3|302|302.4|302.3|302.6|302.4|302.3|302|52118
1707820500000|2024-02-13 10:35:00|302.3|302.2|302.1|301.9|302.4|302.2|302.1|301.9|52422
1707820800000|2024-02-13 10:40:00|302|302|302|301.9|302.2|302.1|301.9|301.8|26893
1707821100000|2024-02-13 10:45:00|301.9|301.8|301.7|301.5|301.9|301.8|301.6|301.5|79382
1707821400000|2024-02-13 10:50:00|301.6|301.6|301.4|301.3|301.9|301.7|301.4|301.2|125523
1707821700000|2024-02-13 10:55:00|301.3|301.2|301.3|301.2|301.5|301.3|301.2|301|81039
1707822000000|2024-02-13 11:00:00|301.2|301.1|301.1|301|301.2|301.1|300.9|300.8|98581
1707822300000|2024-02-13 11:05:00|301.2|301.1|300.8|300.6|301.3|301.2|300.7|300.6|52984
1707822600000|2024-02-13 11:10:00|300.7|300.5|300.7|300.6|300.8|300.7|300.6|300.5|39905
1707822900000|2024-02-13 11:15:00|300.8|300.7|301.7|301.5|301.7|301.6|300.7|300.7|75312
1707823200000|2024-02-13 11:20:00|301.6|301.6|301.7|301.6|301.7|301.6|301.6|301.6|80913
1707823500000|2024-02-13 11:25:00|301.9|301.5|301.7|301.6|302|301.9|301.7|301.5|54207
1707823800000|2024-02-13 11:30:00|301.5|301.3|301.2|301|301.5|301.3|301.1|301|77897
1707824100000|2024-02-13 11:35:00|301|300.8|301.1|301|301.2|301.1|300.9|300.7|96169
1707824400000|2024-02-13 11:40:00|301.2|301.1|301.6|301.5|301.7|301.6|301.1|300.9|71358
1707824700000|2024-02-13 11:45:00|301.5|301.4|301.4|301.3|301.6|301.4|301.4|301.2|59740
1707825000000|2024-02-13 11:50:00|301.3|301.2|301.4|301.3|301.7|301.6|301.3|301.2|392285
1707825300000|2024-02-13 11:55:00|301.5|301.4|301.9|301.8|301.9|301.8|301.5|301.4|32047
1707825600000|2024-02-13 12:00:00|302|301.9|301|300.9|302.2|302|301|300.9|49957
1707825900000|2024-02-13 12:05:00|301.1|301|300.9|300.8|301.1|301|300.9|300.7|60085
1707826200000|2024-02-13 12:10:00|300.8|300.7|301.4|301.3|301.4|301.3|300.8|300.7|59598
1707826500000|2024-02-13 12:15:00|301.5|301.4|301.9|301.8|301.9|301.8|301.5|301.4|32306
1707826800000|2024-02-13 12:20:00|302|301.9|302.5|302.4|302.6|302.4|302|301.9|53176
1707827100000|2024-02-13 12:25:00|302.6|302.5|302.7|302.5|302.8|302.6|302.6|302.5|30649
1707827400000|2024-02-13 12:30:00|302.6|302.3|303.1|302.9|303.1|302.9|302.4|302.3|22204
1707827700000|2024-02-13 12:35:00|303|302.8|302.7|302.6|303|302.8|302.7|302.5|45445
1707828000000|2024-02-13 12:40:00|302.6|302.5|302.6|302.4|302.6|302.5|302.6|302.4|26261
1707828300000|2024-02-13 12:45:00|302.5|302.3|303|302.9|303.3|303.2|302.4|302.3|100009
1707828600000|2024-02-13 12:50:00|303.2|303|302.8|302.7|303.2|303|302.8|302.7|22708
1707828900000|2024-02-13 12:55:00|302.7|302.6|302.6|302.5|302.8|302.7|302.6|302.5|39066
1707829200000|2024-02-13 13:00:00|302.7|302.6|303.1|303|303.1|303|302.7|302.6|35557
1707829500000|2024-02-13 13:05:00|303|302.9|303|302.9|303.1|303|302.8|302.7|31864
1707829800000|2024-02-13 13:10:00|302.9|302.8|302.8|302.7|303.3|303.1|302.8|302.7|39193
1707830100000|2024-02-13 13:15:00|302.9|302.8|303|302.9|303|302.9|302.9|302.8|22201
1707830400000|2024-02-13 13:20:00|303.1|303|303.1|303|303.2|303|303|302.9|34082
1707830700000|2024-02-13 13:25:00|303.2|303.1|303.2|303.1|303.4|303.2|303.2|303.1|120956
1707831000000|2024-02-13 13:30:00|303.3|302.6|303.2|303|303.4|303.2|301.7|301.6|90809
1707831300000|2024-02-13 13:35:00|303.1|302.9|303.2|303|303.5|303.4|302.9|302.7|54211
1707831600000|2024-02-13 13:40:00|303.1|302.9|303.3|303.1|303.4|303.2|302.8|302.7|48036
1707831900000|2024-02-13 13:45:00|303.2|303.2|303.2|303|303.5|303.3|303.2|303|45551
1707832200000|2024-02-13 13:50:00|303.1|302.9|303.3|303.2|303.5|303.3|303|302.9|105899
1707832500000|2024-02-13 13:55:00|303.4|303.1|303.5|303.4|303.6|303.5|303.2|303|25123
1707832800000|2024-02-13 14:00:00|303.4|303.3|303.1|303|303.4|303.3|303.1|303|31316
1707833100000|2024-02-13 14:05:00|303.3|303.1|302.5|302.3|303.3|303.1|302.4|302.3|24736
1707833400000|2024-02-13 14:10:00|302.4|302.1|301|300.9|302.4|302.1|301|300.9|41352
1707833700000|2024-02-13 14:15:00|301.2|301.1|302.4|302.2|302.5|302.3|301|300.8|37758
1707834000000|2024-02-13 14:20:00|302.3|302.4|302.7|302.5|302.8|302.6|302.3|302.2|44233
1707834300000|2024-02-13 14:25:00|302.6|302.6|302.5|302.4|302.8|302.7|302.5|302.4|31377
1707834600000|2024-02-13 14:30:00|302.4|302.3|302.4|302.2|302.7|302.5|301.9|301.7|87627
1707834900000|2024-02-13 14:35:00|302.3|302|303.3|303.2|303.3|303.2|302.2|302|53663
1707835200000|2024-02-13 14:40:00|303.4|303.1|303|302.9|303.4|303.2|303|302.8|80234
1707835500000|2024-02-13 14:45:00|303.1|303|303.2|303|303.7|303.5|303.1|302.9|59059
1707835800000|2024-02-13 14:50:00|303.3|303.1|304|303.8|304.1|304|303.2|303.1|48693
1707836100000|2024-02-13 14:55:00|303.9|303.9|304|303.9|304.4|304.3|303.9|303.9|79799
1707836400000|2024-02-13 15:00:00|304.1|304|303.4|303.3|304.1|304|303.2|303.1|38307
1707836700000|2024-02-13 15:05:00|303.3|303.2|303.8|303.6|303.8|303.7|303.2|303.1|44401
1707837000000|2024-02-13 15:10:00|303.7|303.5|303.9|303.8|304.1|304|303.6|303.5|42055
1707837300000|2024-02-13 15:15:00|303.8|303.7|303.7|303.6|303.9|303.8|303.5|303.4|50907
1707837600000|2024-02-13 15:20:00|303.8|303.7|304.3|304.2|304.3|304.2|303.8|303.7|60015
1707837900000|2024-02-13 15:25:00|304.4|304.3|305.1|305|305.2|305|304.4|304.3|37736
1707838200000|2024-02-13 15:30:00|305|304.9|304.8|304.7|305.2|305.1|304.8|304.6|8227282
1707838500000|2024-02-13 15:35:00|304.7|304.6|304.6|304.5|304.8|304.7|304.5|304.4|56011
1707838800000|2024-02-13 15:40:00|304.5|304.4|304.9|304.8|305|304.9|304.5|304.4|4105591
1707839100000|2024-02-13 15:45:00|304.8|304.7|304.4|304.3|304.8|304.7|304.2|304|84361
1707839400000|2024-02-13 15:50:00|304.5|304.4|305.2|305|305.2|305|304.5|304.4|89659
1707839700000|2024-02-13 15:55:00|305.1|304.9|304.8|304.7|305.3|305.2|304.7|304.6|106268
1707840000000|2024-02-13 16:00:00|304.9|304.8|305.1|305|305.3|305.1|304.9|304.8|72917
1707840300000|2024-02-13 16:05:00|305.2|305.1|305.4|305.3|305.4|305.3|305.1|304.9|71566
1707840600000|2024-02-13 16:10:00|305.5|305.4|305.7|305.6|305.7|305.6|305.5|305.4|76604
1707840900000|2024-02-13 16:15:00|305.6|305.5|305.7|305.6|305.8|305.6|305.5|305.4|88373
1707841200000|2024-02-13 16:20:00|305.6|305.5|305.7|305.6|305.9|305.8|305.6|305.5|130562
1707841500000|2024-02-13 16:25:00|305.6|305.5|305.7|305.5|305.8|305.6|305.6|305.4|211772
1707897600000|2024-02-14 08:00:00|311|310|312.1|311.6|313.8|313.1|311|310|259963
1707897900000|2024-02-14 08:05:00|311.9|311.5|309.7|309.4|311.9|311.5|309.7|309.3|38749
1707898200000|2024-02-14 08:10:00|310.2|309.8|310.5|310.1|310.7|310.3|309.9|309.5|65925
1707898500000|2024-02-14 08:15:00|310.3|310.2|311.2|310.8|311.5|311.2|310.2|310|62924
1707898800000|2024-02-14 08:20:00|311.1|310.9|311.4|311.2|311.5|311.2|311.1|310.9|10811
1707899100000|2024-02-14 08:25:00|311.8|311.5|311|310.8|311.8|311.5|311|310.8|71545
1707899400000|2024-02-14 08:30:00|311.1|310.9|311.1|310.9|311.5|311.3|311.1|310.8|41561
1707899700000|2024-02-14 08:35:00|310.9|310.6|310.9|310.6|310.9|310.6|310|309.8|15167
1707900000000|2024-02-14 08:40:00|310.8|310.5|311.1|310.8|311.4|311.2|310.8|310.5|40419
1707900300000|2024-02-14 08:45:00|311|310.9|311.1|310.9|311.3|311.2|310.8|310.6|18802
1707900600000|2024-02-14 08:50:00|311|310.8|311.2|310.9|311.4|311.2|310.8|310.6|18230
1707900900000|2024-02-14 08:55:00|311.4|311|312.2|312|312.3|312|311.4|310.9|100417
1707901200000|2024-02-14 09:00:00|312|311.8|312.4|312.1|312.4|312.1|312|311.8|55676
1707901500000|2024-02-14 09:05:00|312|311.8|312|311.8|312|311.9|311.8|311.7|26435
1707901800000|2024-02-14 09:10:00|312.1|311.9|311.9|311.7|312.1|312|311.7|311.6|35686
1707902100000|2024-02-14 09:15:00|311.8|311.6|311.5|311.3|311.8|311.6|311.5|311.3|9195
1707902400000|2024-02-14 09:20:00|311.2|311|310.8|310.6|311.4|311.2|310.8|310.6|59607
1707902700000|2024-02-14 09:25:00|310.9|310.7|311|310.8|311|310.8|310.7|310.6|37565
1707903000000|2024-02-14 09:30:00|310.9|310.7|311.3|311.1|311.3|311.1|310.9|310.7|13247
1707903300000|2024-02-14 09:35:00|311.1|310.9|310.7|310.6|311.2|310.9|310.7|310.6|6348
1707903600000|2024-02-14 09:40:00|310.5|310.3|310.4|310.2|310.5|310.3|310.3|310.1|18242
1707903900000|2024-02-14 09:45:00|310.3|310.3|311.4|311.1|311.4|311.1|310.3|310.3|10728
1707904200000|2024-02-14 09:50:00|311.3|311|311.4|311.2|311.5|311.2|311.3|311|12715
1707904500000|2024-02-14 09:55:00|311.3|311.3|310.6|310.4|311.4|311.3|310.6|310.4|20572
1707904800000|2024-02-14 10:00:00|310.7|310.5|311.7|311.4|311.7|311.4|310.7|310.5|25864
1707905100000|2024-02-14 10:05:00|311.8|311.5|312.4|312.3|313.8|313.5|311.8|311.5|75766
1707905400000|2024-02-14 10:10:00|312.5|312.4|312.8|312.6|313.3|313|312.5|312.4|36347
1707905700000|2024-02-14 10:15:00|312.7|312.5|312.1|311.9|312.7|312.5|311.9|311.8|23106
1707906000000|2024-02-14 10:20:00|312.3|312|311.7|311.5|312.6|312.4|311.7|311.5|17095
1707906300000|2024-02-14 10:25:00|311.8|311.6|311.6|311.4|311.8|311.6|311.5|311.3|51695
1707906600000|2024-02-14 10:30:00|311.5|311.5|311.7|311.5|312|311.8|311.5|311.4|24419
1707906900000|2024-02-14 10:35:00|312|311.6|311.8|311.6|312|311.7|311.4|311.3|45459
1707907200000|2024-02-14 10:40:00|311.9|311.7|311.8|311.6|311.9|311.8|311.7|311.5|22400
1707907500000|2024-02-14 10:45:00|311.7|311.5|311.9|311.7|311.9|311.7|311.7|311.5|20899
1707907800000|2024-02-14 10:50:00|311.8|311.8|312.3|312.1|312.4|312.2|311.8|311.8|5887
1707908100000|2024-02-14 10:55:00|312.2|312|312.8|312.5|312.8|312.6|312.2|312|30799
1707908400000|2024-02-14 11:00:00|312.7|312.6|312.6|312.4|312.9|312.7|312.5|312.4|13999
1707908700000|2024-02-14 11:05:00|312.5|312.3|312.1|311.9|312.5|312.3|312|311.8|25865
1707909000000|2024-02-14 11:10:00|312|311.6|311.7|311.6|312|311.7|311.7|311.6|25785
1707909300000|2024-02-14 11:15:00|311.6|311.5|312.3|312|312.3|312|311.5|311.2|15344
1707909600000|2024-02-14 11:20:00|312.2|312.1|312.1|311.9|312.3|312.1|311.9|311.7|19633
1707909900000|2024-02-14 11:25:00|312|311.8|312.3|312.1|312.3|312.2|311.9|311.7|54816
1707910200000|2024-02-14 11:30:00|312.2|312|312.2|312.1|312.3|312.1|312|311.9|27269
1707910500000|2024-02-14 11:35:00|312.3|312.3|312.2|312|312.5|312.3|312.1|312|10118
1707910800000|2024-02-14 11:40:00|312.1|311.9|312.5|312.3|312.5|312.4|312|311.9|25782
1707911100000|2024-02-14 11:45:00|312.6|312.4|312.6|312.4|312.7|312.5|312.5|312.3|10464
1707911400000|2024-02-14 11:50:00|312.5|312.5|312.6|312.4|312.8|312.6|312.5|312.3|13358
1707911700000|2024-02-14 11:55:00|312.5|312.3|313|312.8|313|312.8|312.3|312.1|14543
1707912000000|2024-02-14 12:00:00|313.2|312.9|312.5|312.3|313.2|312.9|312.5|312.3|14181
1707912300000|2024-02-14 12:05:00|312.6|312.4|312.8|312.6|313.1|312.9|312.6|312.4|51371
1707912600000|2024-02-14 12:10:00|312.7|312.5|312.7|312.5|312.8|312.5|312.5|312.4|19441
1707912900000|2024-02-14 12:15:00|312.6|312.6|313.9|313.8|314|313.8|312.6|312.6|340669
1707913200000|2024-02-14 12:20:00|314|313.7|313.7|313.6|314|313.7|313.6|313.5|15342
1707913500000|2024-02-14 12:25:00|313.8|313.7|313.9|313.7|314|313.8|313.6|313.5|30161
1707913800000|2024-02-14 12:30:00|314|313.8|314|313.8|314|313.8|313.9|313.7|18990
1707914100000|2024-02-14 12:35:00|313.9|313.7|313.9|313.7|313.9|313.7|313.8|313.7|15595
1707914400000|2024-02-14 12:40:00|313.8|313.8|313.9|313.7|313.9|313.8|313.8|313.7|12841
1707914700000|2024-02-14 12:45:00|314|313.8|314|313.9|314|313.9|313.9|313.8|75450
1707915000000|2024-02-14 12:50:00|314.3|314.1|314.4|314.2|314.4|314.2|314|313.9|54646
1707915300000|2024-02-14 12:55:00|314.2|314.1|314.4|314.2|314.4|314.2|314.2|314.1|16135
1707915600000|2024-02-14 13:00:00|314.3|314.4|314.5|314.4|315|314.8|314.3|314.4|60736
1707915900000|2024-02-14 13:05:00|314.4|314.2|313.9|313.8|314.4|314.3|313.9|313.8|25656
1707916200000|2024-02-14 13:10:00|314|313.7|313.2|313|314.1|313.9|313.2|313|35156
1707916500000|2024-02-14 13:15:00|313.4|313.1|313.2|313|313.4|313.2|312.9|312.7|21728
1707916800000|2024-02-14 13:20:00|313.4|313.1|313.5|313.3|313.6|313.4|313.3|313.1|8952
1707917100000|2024-02-14 13:25:00|313.4|313.4|313.9|313.7|313.9|313.7|313.4|313.4|22595
1707917400000|2024-02-14 13:30:00|313.8|313.6|313.7|313.6|313.8|313.7|313.5|313.4|24397
1707917700000|2024-02-14 13:35:00|313.6|313.5|313.8|313.7|313.8|313.7|313.6|313.5|20475
1707918000000|2024-02-14 13:40:00|313.7|313.6|313.7|313.6|313.8|313.7|313.5|313.4|21407
1707918300000|2024-02-14 13:45:00|313.8|313.7|314.6|314.4|314.6|314.4|313.8|313.7|33643
1707918600000|2024-02-14 13:50:00|314.3|314.1|314.4|314.3|314.7|314.5|314.2|314.1|49431
1707918900000|2024-02-14 13:55:00|314.5|314.4|314.4|314.1|314.7|314.5|314.3|314.1|108593
1707919200000|2024-02-14 14:00:00|314.3|314.2|314|313.8|314.5|314.3|314|313.8|53828
1707919500000|2024-02-14 14:05:00|313.9|313.9|313.8|313.6|314|313.9|313.8|313.6|27852
1707919800000|2024-02-14 14:10:00|313.9|313.7|313.9|313.7|314.1|313.9|313.8|313.6|19413
1707920100000|2024-02-14 14:15:00|314|313.8|313.8|313.6|314|313.8|313.7|313.6|19125
1707920400000|2024-02-14 14:20:00|313.4|313.2|313.6|313.4|313.8|313.6|313.4|313.2|54667
1707920700000|2024-02-14 14:25:00|313.5|313.5|313.7|313.5|313.7|313.5|313.5|313.4|17105
1707921000000|2024-02-14 14:30:00|313.6|313.6|313.2|313.1|313.8|313.6|313.2|313.1|81058
1707921300000|2024-02-14 14:35:00|313.1|313|313.1|312.9|313.2|313|312.9|312.7|55715
1707921600000|2024-02-14 14:40:00|313.2|313|313|312.7|313.2|313|312.3|312.2|24613
1707921900000|2024-02-14 14:45:00|313.1|312.8|312.3|312.1|313.1|312.9|312.3|312.1|47910
1707922200000|2024-02-14 14:50:00|312.4|312.2|313|312.8|313|312.8|312.2|312|22963
1707922500000|2024-02-14 14:55:00|313.1|312.9|312.9|312.8|313.1|312.9|312.9|312.8|26171
1707922800000|2024-02-14 15:00:00|312.8|312.7|311.7|311.6|312.8|312.7|311.7|311.6|71877
1707923100000|2024-02-14 15:05:00|311.6|311.4|311.9|311.8|312.1|311.9|311.4|311.3|31630
1707923400000|2024-02-14 15:10:00|312|311.9|312.1|312|312.2|312.1|311.9|311.8|49078
1707923700000|2024-02-14 15:15:00|312.2|312.1|312.2|312.1|312.5|312.3|312.1|312|31051
1707924000000|2024-02-14 15:20:00|312|311.9|312.1|311.9|312.1|311.9|311.6|311.5|23593
1707924300000|2024-02-14 15:25:00|312.2|312|312.2|312.1|312.5|312.3|312.2|312|35661
1707924600000|2024-02-14 15:30:00|312.1|312|312.2|312.1|312.5|312.3|312|311.9|55854
1707924900000|2024-02-14 15:35:00|312.1|312|312.2|312|312.2|312.1|312|311.8|35200
1707925200000|2024-02-14 15:40:00|312.1|311.8|311.7|311.6|312.1|311.8|311.7|311.6|30806
1707925500000|2024-02-14 15:45:00|311.6|311.5|312.1|312|312.2|312.1|311.6|311.5|35542
1707925800000|2024-02-14 15:50:00|312.2|312.1|312.1|312|312.2|312.1|312|311.9|21642
1707926100000|2024-02-14 15:55:00|312.2|312.1|311.8|311.7|312.2|312.1|311.8|311.7|74272
1707926400000|2024-02-14 16:00:00|311.7|311.6|311.4|311.3|311.7|311.6|311.4|311.3|40548
1707926700000|2024-02-14 16:05:00|311.3|311.1|311|310.9|311.3|311.1|310.8|310.7|17904465
1707927000000|2024-02-14 16:10:00|311.1|311|311.2|311.1|311.2|311.1|311|310.9|30667
1707927300000|2024-02-14 16:15:00|311.1|311|310.8|310.7|311.2|311|310.6|310.5|33045
1707927600000|2024-02-14 16:20:00|310.9|310.8|310.7|310.6|310.9|310.8|310.6|310.5|32985
1707927900000|2024-02-14 16:25:00|310.6|310.5|310.6|310.5|310.7|310.6|310.2|310.1|138256
1707984000000|2024-02-15 08:00:00|315.3|314.1|319.9|319.5|319.9|319.6|315|314.1|315826
1707984300000|2024-02-15 08:05:00|320.3|319.6|319.8|319.4|320.7|320.2|318.9|318.6|130536
1707984600000|2024-02-15 08:10:00|319.9|319.5|320.9|320.5|321.2|321|319.9|319.5|63222
1707984900000|2024-02-15 08:15:00|320.7|320.6|319.4|319|320.9|320.6|319|318.7|69213
1707985200000|2024-02-15 08:20:00|319.3|319.1|320.5|320.2|320.5|320.2|318.9|318.5|122334
1707985500000|2024-02-15 08:25:00|320.3|320.1|320.6|320.3|321|320.7|320.1|319.9|103747
1707985800000|2024-02-15 08:30:00|320.5|320.1|320.3|320|321.2|320.9|320.1|319.9|87115
1707986100000|2024-02-15 08:35:00|320.6|320.1|321|320.6|321|320.7|319.8|319.5|95570
1707986400000|2024-02-15 08:40:00|320.9|320.7|319.8|319.5|320.9|320.7|319.7|319.5|97582
1707986700000|2024-02-15 08:45:00|319.7|319.6|320.5|320.2|320.6|320.5|319.7|319.5|40392
1707987000000|2024-02-15 08:50:00|320.4|320.3|320.9|320.8|321|320.8|320.3|320.1|44214
1707987300000|2024-02-15 08:55:00|321|320.9|321|320.8|321|320.9|319.9|319.7|96818
1707987600000|2024-02-15 09:00:00|321.4|320.7|321.7|321.5|321.8|321.6|321|320.7|65780
1707987900000|2024-02-15 09:05:00|321.8|321.6|321.1|320.9|322.6|322.4|321.1|320.8|84211
1707988200000|2024-02-15 09:10:00|321|320.8|320.5|320.4|321|321|320.2|320|126400
1707988500000|2024-02-15 09:15:00|320.6|320.5|321.5|321.3|321.7|321.4|320.6|320.5|34717
1707988800000|2024-02-15 09:20:00|321.7|321.5|321.3|321.1|322.2|321.9|321.3|321.1|56650
1707989100000|2024-02-15 09:25:00|321.5|321.3|321.6|321.4|322|321.7|321.4|321.2|39909
1707989400000|2024-02-15 09:30:00|321.7|321.5|321.5|321.3|322|321.7|321.5|321.3|80291
1707989700000|2024-02-15 09:35:00|321.4|321.2|321|320.8|321.4|321.2|320.9|320.7|127265
1707990000000|2024-02-15 09:40:00|321.1|320.6|320.8|320.6|321.4|321.2|320.7|320.4|37089
1707990300000|2024-02-15 09:45:00|320.7|320.5|320|319.8|320.7|320.6|320|319.8|41550
1707990600000|2024-02-15 09:50:00|320.2|319.7|319.4|319.3|320.2|320|319.3|319.1|38823
1707990900000|2024-02-15 09:55:00|319.5|319.2|319.6|319.5|319.7|319.5|319|318.9|28174
1707991200000|2024-02-15 10:00:00|319.7|319.4|319.7|319.5|320.3|320.1|319.4|319.2|31722
1707991500000|2024-02-15 10:05:00|319.8|319.4|319.6|319.4|319.8|319.6|319.5|319.4|21188
1707991800000|2024-02-15 10:10:00|319.5|319.3|320.3|320.1|320.4|320.1|319.1|318.8|42924
1707992100000|2024-02-15 10:15:00|320.4|320.2|319.8|319.6|320.4|320.2|319.6|319.5|28988
1707992400000|2024-02-15 10:20:00|319.6|319.3|318.8|318.6|319.7|319.4|318.8|318.5|25531
1707992700000|2024-02-15 10:25:00|318.6|318.4|318.5|318.3|319.1|318.9|318.1|317.9|29419
1707993000000|2024-02-15 10:30:00|318.3|318|318.3|318.1|318.4|318.1|317.6|317.4|63643
1707993300000|2024-02-15 10:35:00|318.1|317.9|317.4|317.2|318.2|317.9|317.2|316.9|51075
1707993600000|2024-02-15 10:40:00|317.3|317|316.9|316.7|317.5|317.2|316.6|316.4|11992
1707993900000|2024-02-15 10:45:00|316.8|316.5|317.8|317.6|317.9|317.7|316.7|316.5|25097
1707994200000|2024-02-15 10:50:00|317.7|317.5|318.6|318.3|318.6|318.4|317.6|317.4|22640
1707994500000|2024-02-15 10:55:00|318.5|318.4|318.9|318.7|319.1|318.8|318.5|318.4|20229
1707994800000|2024-02-15 11:00:00|319|318.6|319.1|318.9|319.4|319.1|318.8|318.6|20969
1707995100000|2024-02-15 11:05:00|319|318.8|318.7|318.5|319.1|318.8|318.6|318.4|10353
1707995400000|2024-02-15 11:10:00|318.8|318.6|318.7|318.5|318.9|318.8|318.7|318.5|18416
1707995700000|2024-02-15 11:15:00|318.9|318.6|318.3|318.1|318.9|318.7|318.3|318.1|12899
1707996000000|2024-02-15 11:20:00|318.4|318.2|318.4|318.3|318.7|318.5|318.4|318.2|18238
1707996300000|2024-02-15 11:25:00|318.3|318.2|318.8|318.6|318.8|318.6|318.3|318.2|22152
1707996600000|2024-02-15 11:30:00|319|318.7|318.9|318.7|319|318.8|318.8|318.6|8189
1707996900000|2024-02-15 11:35:00|318.6|318.4|318.9|318.7|319.1|318.8|318.6|318.4|13580
1707997200000|2024-02-15 11:40:00|319.1|318.8|319.1|318.8|319.3|319|319|318.8|17774
1707997500000|2024-02-15 11:45:00|319|318.9|319|318.8|319.6|319.4|318.9|318.8|13135
1707997800000|2024-02-15 11:50:00|318.9|318.7|319|318.7|319|318.8|318.7|318.5|10139
1707998100000|2024-02-15 11:55:00|318.9|318.8|319|318.9|319|318.9|318.8|318.6|14693
1707998400000|2024-02-15 12:00:00|319.1|319|318.7|318.6|319.2|319|318.7|318.5|28991
1707998700000|2024-02-15 12:05:00|318.8|318.5|318.5|318.2|318.8|318.6|318.3|318.2|19815
1707999000000|2024-02-15 12:10:00|318.4|318|318|317.8|318.4|318.1|318|317.8|16159
1707999300000|2024-02-15 12:15:00|318.1|317.9|318.3|318.1|318.4|318.2|318|317.8|22392
1707999600000|2024-02-15 12:20:00|318.1|318|318.3|318.1|318.4|318.1|318.1|317.9|12462
1707999900000|2024-02-15 12:25:00|318.4|318.2|318.3|318.2|318.4|318.2|318.3|318.1|7054
1708000200000|2024-02-15 12:30:00|318.1|318.1|318.1|317.9|318.2|318.1|318|317.9|28910
1708000500000|2024-02-15 12:35:00|318.3|318|318.4|318.2|318.5|318.3|318.2|318|25123
1708000800000|2024-02-15 12:40:00|318.3|318.1|318.3|318.2|318.4|318.2|318.1|318|17400
1708001100000|2024-02-15 12:45:00|318.2|318.1|317.9|317.7|318.2|318.1|317.9|317.7|13739
1708001400000|2024-02-15 12:50:00|317.8|317.8|317.6|317.5|317.8|317.8|317.6|317.5|14614
1708001700000|2024-02-15 12:55:00|317.5|317.4|317.5|317.3|317.6|317.4|317|316.8|35428
1708002000000|2024-02-15 13:00:00|317.4|317.2|318.1|317.9|318.3|318.1|317.3|317.1|43321
1708002300000|2024-02-15 13:05:00|318.2|318|317.7|317.6|318.3|318|317.6|317.5|23243
1708002600000|2024-02-15 13:10:00|317.8|317.5|317.9|317.7|318|317.8|317.7|317.5|18872
1708002900000|2024-02-15 13:15:00|317.8|317.8|318.1|317.9|318.1|317.9|317.8|317.7|997888
1708003200000|2024-02-15 13:20:00|317.9|317.7|319|318.9|319.3|319|317.7|317.5|36305
1708003500000|2024-02-15 13:25:00|319.1|319|319.2|319|319.3|319.1|318.9|318.7|39907
1708003800000|2024-02-15 13:30:00|319.5|319.1|318.5|318.3|319.6|319.2|318.5|318.3|17460
1708004100000|2024-02-15 13:35:00|318.4|318.2|318.2|318|318.6|318.4|318.2|318|12911
1708004400000|2024-02-15 13:40:00|318.3|318.1|318.3|318.1|318.8|318.6|318.3|318.1|26340
1708004700000|2024-02-15 13:45:00|318.5|318.2|318.7|318.4|318.8|318.5|318.3|318.1|20531
1708005000000|2024-02-15 13:50:00|318.6|318.2|318.8|318.6|318.8|318.6|318.3|318.2|22005
1708005300000|2024-02-15 13:55:00|318.7|318.7|319.4|319.2|319.5|319.3|318.7|318.7|31440
1708005600000|2024-02-15 14:00:00|319.3|319.1|319.2|318.9|319.5|319.3|318.8|318.5|65958
1708005900000|2024-02-15 14:05:00|319.3|319|319.6|319.4|319.6|319.4|319.1|318.8|10080
1708006200000|2024-02-15 14:10:00|319.7|319.5|319.5|319.3|319.7|319.6|319.5|319.3|23199
1708006500000|2024-02-15 14:15:00|319.6|319.4|320|319.7|320|319.7|319.5|319.3|44272
1708006800000|2024-02-15 14:20:00|319.9|319.8|319.7|319.6|320|319.9|319.6|319.4|28965
1708007100000|2024-02-15 14:25:00|319.6|319.4|319.8|319.6|319.8|319.6|319.5|319.4|31287
1708007400000|2024-02-15 14:30:00|319.7|319.7|319.9|319.7|320.2|320.1|319.4|319.3|66366
1708007700000|2024-02-15 14:35:00|320.1|319.9|319.5|319.3|320.4|320.2|319.5|319.2|74537
1708008000000|2024-02-15 14:40:00|319.4|319.2|318.8|318.7|319.4|319.2|318.7|318.5|37557
1708008300000|2024-02-15 14:45:00|318.5|318.4|318.7|318.6|318.9|318.7|318.3|318.1|56154
1708008600000|2024-02-15 14:50:00|318.8|318.5|318.6|318.5|319.2|319|318.4|318.3|114115
1708008900000|2024-02-15 14:55:00|318.5|318.4|318.8|318.6|318.8|318.6|318.3|318.2|87767
1708009200000|2024-02-15 15:00:00|319.1|318.7|319.5|319.3|319.6|319.5|318.9|318.7|79838
1708009500000|2024-02-15 15:05:00|319.4|319.4|320|319.8|320.1|319.9|319.4|319.4|30016
1708009800000|2024-02-15 15:10:00|320.1|319.9|319.9|319.7|320.2|320|319.8|319.7|49534
1708010100000|2024-02-15 15:15:00|319.8|319.8|320|319.9|320.3|320.1|319.8|319.7|37842
1708010400000|2024-02-15 15:20:00|320.4|319.8|320.6|320.5|320.9|320.8|320.3|319.8|69743
1708010700000|2024-02-15 15:25:00|320.5|320.4|320.2|320|320.7|320.5|319.9|319.8|94985
1708011000000|2024-02-15 15:30:00|320.4|320.1|320.2|320|320.4|320.2|320|319.9|51492
1708011300000|2024-02-15 15:35:00|320.3|320.2|320.5|320.3|320.5|320.3|320.2|320|70035
1708011600000|2024-02-15 15:40:00|320.4|320.2|320.5|320.4|320.5|320.4|320.2|320|109273
1708011900000|2024-02-15 15:45:00|320.6|320.5|320.3|320.2|320.7|320.6|320.3|320.1|133404
1708012200000|2024-02-15 15:50:00|320.4|320.1|320.2|320.1|320.4|320.3|320.2|320|82364
1708012500000|2024-02-15 15:55:00|320.1|320|319.7|319.6|320.1|320|319.5|319.4|46464
1708012800000|2024-02-15 16:00:00|319.8|319.7|319.4|319.3|319.8|319.7|319.3|319.1|40853
1708013100000|2024-02-15 16:05:00|319.5|319.2|319|318.8|319.6|319.5|318.9|318.8|76273
1708013400000|2024-02-15 16:10:00|318.9|318.7|319|318.9|319.1|319|318.9|318.7|31364
1708013700000|2024-02-15 16:15:00|319.1|319|319.2|319.1|319.2|319.1|318.6|318.5|57910
1708014000000|2024-02-15 16:20:00|319.3|319|319.2|319.1|319.3|319.1|319|318.9|58189
1708014300000|2024-02-15 16:25:00|319.3|319.2|319.3|319.1|319.6|319.5|319.2|319.1|132394
1708070400000|2024-02-16 08:00:00|322.7|321.6|321.6|321|323|322.4|321.2|320.7|189352
1708070700000|2024-02-16 08:05:00|321.5|320.5|321|320.6|321.5|320.6|319.2|318.9|51869
1708071000000|2024-02-16 08:10:00|320.9|320|320.6|320.2|320.9|320.3|319.9|319.5|83713
1708071300000|2024-02-16 08:15:00|320.7|320|320.9|320.5|320.9|320.5|320|319.8|34076
1708071600000|2024-02-16 08:20:00|320.8|320.4|320.4|320.1|320.9|320.5|320|319.6|19396
1708071900000|2024-02-16 08:25:00|320.3|320.2|319.5|319.3|320.8|320.5|319.4|319.2|30251
1708072200000|2024-02-16 08:30:00|319.7|319.4|319.2|319|319.8|319.7|319.1|318.8|16477
1708072500000|2024-02-16 08:35:00|319|318.8|319.2|319|319.5|319.3|319|318.8|30275
1708072800000|2024-02-16 08:40:00|319|318.9|318.9|318.7|319.1|318.9|318.4|318.3|31271
1708073100000|2024-02-16 08:45:00|319|318.8|318.9|318.6|319.3|319|318.8|318.6|37711
1708073400000|2024-02-16 08:50:00|319.1|318.7|319.5|319.3|319.6|319.3|319|318.7|13920
1708073700000|2024-02-16 08:55:00|319.7|319.4|319.4|319.2|319.7|319.4|319.1|318.9|18050
1708074000000|2024-02-16 09:00:00|319.3|319.1|319.9|319.7|320|319.7|319.1|319|25132
1708074300000|2024-02-16 09:05:00|319.8|319.5|319.2|319|319.8|319.5|319.2|319|40298
1708074600000|2024-02-16 09:10:00|319.1|318.9|319.1|319|319.2|319|318.7|318.5|20898
1708074900000|2024-02-16 09:15:00|319|318.8|318.2|318|319|318.8|318.2|318|22095
1708075200000|2024-02-16 09:20:00|318.1|317.8|318.7|318.5|318.8|318.5|317.9|317.8|22896
1708075500000|2024-02-16 09:25:00|318.5|318.4|318.7|318.5|318.9|318.6|318.4|318.3|18999
1708075800000|2024-02-16 09:30:00|318.6|318.7|319.2|319|319.3|319|318.6|318.7|26697
1708076100000|2024-02-16 09:35:00|319.1|318.9|319|318.8|319.2|319|318.9|318.8|11869
1708076400000|2024-02-16 09:40:00|318.9|318.7|318.6|318.4|319|318.8|318.6|318.4|16048
1708076700000|2024-02-16 09:45:00|318.5|318.3|318.5|318.3|318.5|318.3|318.3|318.2|11164
1708077000000|2024-02-16 09:50:00|318.4|318.2|317.9|317.7|318.4|318.2|317.9|317.7|55622
1708077300000|2024-02-16 09:55:00|317.6|317.4|317|316.9|317.6|317.4|316.8|316.7|21682
1708077600000|2024-02-16 10:00:00|317.1|317|317.7|317.6|317.7|317.6|317|316.9|33290
1708077900000|2024-02-16 10:05:00|317.8|317.7|317.7|317.6|318|317.8|317.3|317.2|23368
1708078200000|2024-02-16 10:10:00|317.8||317.8||317.8||317.8||780
1708078500000|2024-02-16 10:15:00|317.6|317.4|316.9|316.7|317.9|317.8|316.4|316.3|41757
1708078800000|2024-02-16 10:20:00|316.8|316.8|316.9|316.7|317|316.8|316.3|316.2|16039
1708079100000|2024-02-16 10:25:00|316.8|316.4|317.1|316.9|317.2|317|316.5|316.4|20670
1708079400000|2024-02-16 10:30:00|317.3|317.1|317.6|317.4|317.7|317.5|317.3|317.1|13867
1708079700000|2024-02-16 10:35:00|317.8|317.5|317.8|317.6|317.9|317.6|317.3|317.1|15407
1708080000000|2024-02-16 10:40:00|317.7|317.5|317.3|317|317.7|317.6|317.3|317|12003
1708080300000|2024-02-16 10:45:00|317.2|317.1|317|316.8|317.3|317.1|316.8|316.6|42033
1708080600000|2024-02-16 10:50:00|317.1|316.9|316.7|316.6|317.2|317|316.6|316.5|46158
1708080900000|2024-02-16 10:55:00|316.6|316.5|316.2|316.1|316.7|316.5|316.2|316|46810
1708081200000|2024-02-16 11:00:00|316.1|316|316.9|316.8|316.9|316.8|316.1|316|70924
1708081500000|2024-02-16 11:05:00|317.3|316.7|317.9|317.7|318|317.8|317.2|316.7|24810
1708081800000|2024-02-16 11:10:00|317.8|317.6|317.9|317.7|318|317.7|317.5|317.3|4732
1708082100000|2024-02-16 11:15:00|317.6|317.5|317.2|317|317.7|317.5|317|316.8|33398
1708082400000|2024-02-16 11:20:00|317.3|317.1|318.1|317.9|318.1|317.9|317.3|317.1|15049
1708082700000|2024-02-16 11:25:00|317.9|317.7|317.6|317.4|318|317.8|317.5|317.4|14807
1708083000000|2024-02-16 11:30:00|317.5|317.3|317.5|317.4|317.7|317.5|317.4|317.3|5474
1708083300000|2024-02-16 11:35:00|317.6|317.3|317.3|317.1|317.6|317.4|317.2|317|18268
1708083600000|2024-02-16 11:40:00|317.4|317.2|316.9|316.7|317.4|317.2|316.7|316.5|55612
1708083900000|2024-02-16 11:45:00|316.8|316.8|316.5|316.4|316.8|316.8|316.5|316.3|10462
1708084200000|2024-02-16 11:50:00|316.6|316.5|316.9|316.8|317|316.8|316.6|316.5|11019
1708084500000|2024-02-16 11:55:00|317.1|316.7|317|316.9|317.1|316.9|316.8|316.7|29892
1708084800000|2024-02-16 12:00:00|316.9|316.8|317.5|317.4|317.5|317.4|316.9|316.8|13283
1708085100000|2024-02-16 12:05:00|317.4|317.3|317.5|317.3|317.6|317.4|317.3|317.2|9213
1708085400000|2024-02-16 12:10:00|317.3|317.1|316.9|316.8|317.3|317.2|316.9|316.7|25470
1708085700000|2024-02-16 12:15:00|316.8|316.7|316.7|316.5|317|316.9|316.7|316.5|18982
1708086000000|2024-02-16 12:20:00|316.8|316.6|316.7|316.5|316.8|316.7|316.5|316.3|14127
1708086300000|2024-02-16 12:25:00|316.6|316.4|316.7|316.5|316.8|316.6|316.5|316.3|14801
1708086600000|2024-02-16 12:30:00|316.5|316.4|316.5|316.4|316.7|316.5|316.5|316.4|19218
1708086900000|2024-02-16 12:35:00|316.3|316.1|316.2|316|316.3|316.2|316.2|316|9026845
1708087200000|2024-02-16 12:40:00|316.3|316.1|316.2|316.1|316.3|316.2|316|315.8|38526
1708087500000|2024-02-16 12:45:00|316.1|316|316.5|316.4|316.6|316.4|316.1|316|18944
1708087800000|2024-02-16 12:50:00|316.4|316.3|316.9|316.8|316.9|316.8|316.3|316.2|14325
1708088100000|2024-02-16 12:55:00|317|316.9|317.1|317|317.4|317.2|316.9|316.8|52726
1708088400000|2024-02-16 13:00:00|317.2|317.1|317.4|317.3|317.6|317.5|317.2|317.1|20733
1708088700000|2024-02-16 13:05:00|317.2|317.1|317.4|317.3|317.4|317.3|316.9|316.8|38101
1708089000000|2024-02-16 13:10:00|317.5|317.4|317.1|316.9|317.5|317.4|317|316.9|25833
1708089300000|2024-02-16 13:15:00|316.8|316.7|316.4|316.2|317.1|316.9|316.2|316|30160
1708089600000|2024-02-16 13:20:00|316.3|316|316.5|316.3|316.6|316.3|316|315.8|41602
1708089900000|2024-02-16 13:25:00|316.6|316.4|316.8|316.7|317.1|316.9|316.6|316.3|56880
1708090200000|2024-02-16 13:30:00|316.7|315.9|317.1|317|317.3|317.2|316.4|315.8|27282
1708090500000|2024-02-16 13:35:00|317|316.9|317.3|317.1|317.3|317.1|316.7|316.5|21059
1708090800000|2024-02-16 13:40:00|317.2|317.2|316.8|316.7|317.3|317.2|316.8|316.7|30274
1708091100000|2024-02-16 13:45:00|316.7|316.6|316.8|316.6|317|316.9|316.7|316.5|13234
1708091400000|2024-02-16 13:50:00|316.9|316.7|317.2|317.1|317.3|317.2|316.9|316.7|13441
1708091700000|2024-02-16 13:55:00|317.3|317.2|317.3|317.1|317.3|317.2|317.2|317.1|15279
1708092000000|2024-02-16 14:00:00|317.4|317.2|317.4|317.2|317.5|317.3|317.2|317.1|28398
1708092300000|2024-02-16 14:05:00|317.3|317.1|317.3|317.2|317.3|317.2|317.1|317|12443
1708092600000|2024-02-16 14:10:00|317.4|317.3|317.6|317.5|318.2|318|317.4|317.3|19559
1708092900000|2024-02-16 14:15:00|317.7|317.4|317.6|317.4|317.9|317.7|317.5|317.4|14956
1708093200000|2024-02-16 14:20:00|317.5|317.5|317.7|317.5|317.7|317.6|317.5|317.3|22753
1708093500000|2024-02-16 14:25:00|317.6|317.6|318|317.9|318|317.9|317.6|317.4|29724
1708093800000|2024-02-16 14:30:00|317.9|317.8|318.7|318.4|318.7|318.4|317.7|317.6|46383
1708094100000|2024-02-16 14:35:00|318.8|318.5|318.5|318.3|319.1|318.9|318.4|318.3|50209
1708094400000|2024-02-16 14:40:00|318.6|318.5|318.7|318.6|319|318.9|318.6|318.4|76887
1708094700000|2024-02-16 14:45:00|318.5|318.4|319.1|319|319.3|319.2|318.5|318.3|36960
1708095000000|2024-02-16 14:50:00|319.2|319.1|318.4|318.2|319.5|319.4|318.3|318.2|57434
1708095300000|2024-02-16 14:55:00|318.1|318.3|318.3|318.1|318.5|318.3|318.1|318|28624
1708095600000|2024-02-16 15:00:00|318.2|318|317.9|317.8|318.6|318.4|317.9|317.8|51111
1708095900000|2024-02-16 15:05:00|318.1|318|318|317.8|318.3|318.2|318|317.8|30377
1708096200000|2024-02-16 15:10:00|317.9|317.6|317.6|317.5|318.3|318.2|317.6|317.4|47100
1708096500000|2024-02-16 15:15:00|317.7|317.6|317.8|317.7|317.9|317.7|317.6|317.4|41391
1708096800000|2024-02-16 15:20:00|317.9|317.8|317.4|317.3|318|317.9|317.4|317.3|30596
1708097100000|2024-02-16 15:25:00|317.3|317.2|317.4|317.2|317.4|317.2|317.2|317.1|101944
1708097400000|2024-02-16 15:30:00|317.3|317.3|317.8|317.7|318.2|318|317.3|317.3|39590
1708097700000|2024-02-16 15:35:00|317.9|317.8|317.9|317.8|318.2|318|317.8|317.7|80881
1708098000000|2024-02-16 15:40:00|318|317.9|318.1|317.9|318.1|318|318|317.8|51849
1708098300000|2024-02-16 15:45:00|318|318|317.9|317.7|318.3|318.1|317.8|317.6|64836
1708098600000|2024-02-16 15:50:00|318|317.8|318.5|318.4|318.8|318.5|318|317.8|66508
1708098900000|2024-02-16 15:55:00|318.6|318.5|319.3|319.1|319.4|319.2|318.6|318.5|904401
1708099200000|2024-02-16 16:00:00|319.5|319.2|319.5|319.3|319.5|319.4|319.2|319.1|37046
1708099500000|2024-02-16 16:05:00|319.4|319.4|319.9|319.8|320|319.9|319.3|319.1|62188
1708099800000|2024-02-16 16:10:00|320|319.9|320.1|320|320.3|320.1|319.9|319.7|60309
1708100100000|2024-02-16 16:15:00|320.2|320.1|320|319.9|320.2|320.1|319.9|319.7|77643
1708100400000|2024-02-16 16:20:00|320.1|320|320.6|320.5|320.8|320.6|320.1|320|68978
1708100700000|2024-02-16 16:25:00|320.7|320.6|321|320.7|321|320.9|320.6|320.5|97181
1708329600000|2024-02-19 08:00:00|324.5|323.9|324.8|324.5|325|324.7|322.1|321.7|114755
1708329900000|2024-02-19 08:05:00|325.7|325.3|327|326.7|327.9|327.5|325.2|324.9|521724
1708330200000|2024-02-19 08:10:00|326.9|326.8|326.2|325.9|327.2|326.9|325.8|325.4|430259
1708330500000|2024-02-19 08:15:00|326.1|326.2|326.7|326.4|327|326.7|326.1|325.7|66954
1708330800000|2024-02-19 08:20:00|326.5|326.3|326.5|326.3|326.8|326.6|326.1|325.8|43388
1708331100000|2024-02-19 08:25:00|326.4|326.2|326.3|326.1|326.8|326.6|326.2|325.9|102714
1708331400000|2024-02-19 08:30:00|326.1|325.9|326.7|326.6|327.6|327.4|326.1|325.9|110766
1708331700000|2024-02-19 08:35:00|326.9|326.5|328.2|328|328.7|328.5|326.8|326.5|444921
1708332000000|2024-02-19 08:40:00|328.3|328.1|329.9|329.7|330.3|330|328.2|328|141542
1708332300000|2024-02-19 08:45:00|330.2|330|332.4|332.2|332.5|332.3|330.2|330|422787
1708332600000|2024-02-19 08:50:00|332.3|332.3|332.5|332.3|333|332.8|332.2|331.9|74113
1708332900000|2024-02-19 08:55:00|332.3|332.1|334|333.7|334|333.7|332.2|332|113830
1708333200000|2024-02-19 09:00:00|333.9|333.9|332.9|332.6|334.2|333.9|331.1|330.9|110064
1708333500000|2024-02-19 09:05:00|332.6|332.4|331.1|331|332.6|332.4|330.8|330.6|178542
1708333800000|2024-02-19 09:10:00|331.2|330.9|330.8|330.6|331.2|331|330.5|330.3|60113
1708334100000|2024-02-19 09:15:00|330.7|330.5|330.1|329.7|330.7|330.5|329.5|329.2|32538
1708334400000|2024-02-19 09:20:00|330|329.8|329.6|329.3|330.3|330|329.6|329.3|77387
1708334700000|2024-02-19 09:25:00|329.5|329.5|330.2|329.9|330.8|330.5|329.5|329.4|412609
1708335000000|2024-02-19 09:30:00|330.4|330|329.7|329.5|331|330.7|329.7|329.5|78552
1708335300000|2024-02-19 09:35:00|329.6|329.4|329.1|328.8|329.7|329.4|329.1|328.8|70979
1708335600000|2024-02-19 09:40:00|329.2|329|329|328.8|329.4|329.2|329|328.7|45483
1708335900000|2024-02-19 09:45:00|329.1|329|329|328.8|329.9|329.6|329|328.8|158267
1708336200000|2024-02-19 09:50:00|329.1|328.9|328.8|328.6|329.4|329.1|328.7|328.6|73147
1708336500000|2024-02-19 09:55:00|328.7|328.5|330|329.8|330.2|330|328.7|328.4|84603
1708336800000|2024-02-19 10:00:00|329.9|329.5|329.1|328.9|329.9|329.5|329.1|328.9|53137
1708337100000|2024-02-19 10:05:00|329.2|329|329.2|329|329.2|329|329.1|328.9|34864
1708337400000|2024-02-19 10:10:00|329|328.8|329.2|329|329.5|329.2|328.9|328.6|30033
1708337700000|2024-02-19 10:15:00|329.1|328.8|329.1|328.9|329.4|329.2|329|328.8|22145
1708338000000|2024-02-19 10:20:00|329|328.8|329.3|329|329.4|329.2|329|328.8|40902
1708338300000|2024-02-19 10:25:00|329.2|328.9|329|328.8|329.3|329|328.8|328.7|38048
1708338600000|2024-02-19 10:30:00|329.2|328.9|329.3|329.1|329.3|329.1|329|328.9|41812
1708338900000|2024-02-19 10:35:00|329.4|329.2|329.3|329.2|329.5|329.4|329.2|329|39224
1708339200000|2024-02-19 10:40:00|329.4|329.4|329.5|329.4|329.6|329.5|329.4|329.2|22803
1708339500000|2024-02-19 10:45:00|329.6|329.3|329.5|329.3|329.8|329.6|329.5|329.3|22488
1708339800000|2024-02-19 10:50:00|329.4|329.1|329.6|329.4|329.6|329.4|329.2|329.1|22615
1708340100000|2024-02-19 10:55:00|329.4|329.2|329.3|329.1|329.4|329.2|329.2|329|35719
1708340400000|2024-02-19 11:00:00|329.4|329.2|329.2|329|329.5|329.3|329.1|329|45218
1708340700000|2024-02-19 11:05:00|329.1|328.9|329.8|329.6|329.8|329.6|329|328.8|37839
1708341000000|2024-02-19 11:10:00|329.7|329.5|330.2|330|330.2|330|329.6|329.5|34916
1708341300000|2024-02-19 11:15:00|330.1|330.2|330.8|330.5|330.8|330.5|330|329.7|40010
1708341600000|2024-02-19 11:20:00|330.9|330.7|330.3|330.1|330.9|330.7|330.2|330.1|24772
1708341900000|2024-02-19 11:25:00|330.4|330.2|330.2|330|330.5|330.3|330.1|330|37660
1708342200000|2024-02-19 11:30:00|330.4|330.1|330.8|330.6|330.8|330.7|330.4|330.1|45152
1708342500000|2024-02-19 11:35:00|330.7|330.5|330.4|330.1|330.8|330.5|330.3|330.1|40457
1708342800000|2024-02-19 11:40:00|330.3|330.2|330.2|330|330.4|330.2|330.2|330|8863
1708343100000|2024-02-19 11:45:00|330.1|329.9|330.4|330.2|330.4|330.2|330.1|329.9|69506
1708343400000|2024-02-19 11:50:00|330.5|330.3|330.1|329.9|330.6|330.5|330|329.8|51590
1708343700000|2024-02-19 11:55:00|330|330|330.1|329.9|330.1|330|330|329.8|41957
1708344000000|2024-02-19 12:00:00|330|330|329.9|329.7|330.1|330|329.7|329.6|57170
1708344300000|2024-02-19 12:05:00|329.8|329.8|329.9|329.6|329.9|329.8|329.8|329.6|29328
1708344600000|2024-02-19 12:10:00|329.8|329.7|330.1|330|330.3|330.1|329.7|329.5|26634
1708344900000|2024-02-19 12:15:00|330|329.9|330|329.8|330|329.9|329.9|329.8|44950
1708345200000|2024-02-19 12:20:00|329.9|329.9|329.4|329.2|329.9|329.9|329.4|329.2|22887
1708345500000|2024-02-19 12:25:00|329.5|329.3|329.8|329.6|329.8|329.6|329.4|329.3|41173
1708345800000|2024-02-19 12:30:00|329.7|329.8|329.7|329.6|330|329.8|329.7|329.6|18876
1708346100000|2024-02-19 12:35:00|329.6|329.5|329.5|329.3|329.6|329.5|329.5|329.3|17503
1708346400000|2024-02-19 12:40:00|329.4|329.4|329.3|329.1|329.5|329.4|329.3|329.1|28109
1708346700000|2024-02-19 12:45:00|329.2|329|328.9|328.7|329.2|329.1|328.9|328.7|25068
1708347000000|2024-02-19 12:50:00|329|328.8|329.3|329.2|329.3|329.2|329|328.8|44962
1708347300000|2024-02-19 12:55:00|329.4|329.3|329.6|329.4|329.6|329.4|329.4|329.2|27812
1708347600000|2024-02-19 13:00:00|329.7|329.5|329.7|329.6|329.7|329.6|329.6|329.5|62322
1708347900000|2024-02-19 13:05:00|329.8|329.7|329.8|329.7|329.8|329.7|329.7|329.5|34659
1708348200000|2024-02-19 13:10:00|329.9|329.8|330.6|330.4|330.6|330.4|329.9|329.8|9548
1708348500000|2024-02-19 13:15:00|330.4|330.2|331.5|331.3|331.5|331.4|330.3|330.2|115533
1708348800000|2024-02-19 13:20:00|331.4|331.4|332|331.8|332.1|332|331.3|331.2|303861
1708349100000|2024-02-19 13:25:00|331.9|332|332.5|332.3|332.5|332.3|331.9|331.8|147694
1708349400000|2024-02-19 13:30:00|332.7|332.4|333|332.8|333.1|332.9|332.6|332.4|65878
1708349700000|2024-02-19 13:35:00|333.2|332.9|333.8|333.7|333.9|333.7|333.1|332.9|70614
1708350000000|2024-02-19 13:40:00|333.9|333.8|332.7|332.5|334|333.8|332.6|332.5|106013
1708350300000|2024-02-19 13:45:00|332.6|332.1|332.8|332.6|332.9|332.7|332.1|331.9|99310
1708350600000|2024-02-19 13:50:00|332.7|332.3|332.5|332.2|332.7|332.4|332.1|331.9|43612
1708350900000|2024-02-19 13:55:00|332.3|332.3|333.1|332.9|333.4|333.3|332.2|331.9|42665
1708351200000|2024-02-19 14:00:00|333.3|333.1|333.4|333.1|333.9|333.7|333.1|332.8|110621
1708351500000|2024-02-19 14:05:00|333.3|333.2|333.1|333|333.4|333.2|333|332.8|58226
1708351800000|2024-02-19 14:10:00|333.2|332.9|333|332.8|333.2|333.1|332.9|332.7|52153
1708352100000|2024-02-19 14:15:00|333.1|332.9|333.7|333.5|333.7|333.5|333.1|332.8|73532
1708352400000|2024-02-19 14:20:00|333.8|333.6|333|332.8|333.9|333.6|332.9|332.8|83425
1708352700000|2024-02-19 14:25:00|333.2|333|333.1|333|333.3|333.1|332.6|332.4|8005482
1708353000000|2024-02-19 14:30:00|333|332.9|333.5|333.3|333.6|333.4|333|332.7|70177
1708353300000|2024-02-19 14:35:00|333.4|333.4|333.6|333.4|333.7|333.5|333.2|333|115101
1708353600000|2024-02-19 14:40:00|333.5|333.5|332.6|332.4|333.5|333.5|332.6|332.4|29395
1708353900000|2024-02-19 14:45:00|332.5|332.5|333|332.9|333|332.9|332.2|332.1|35400
1708354200000|2024-02-19 14:50:00|332.9|332.8|333.4|333.2|333.4|333.2|332.9|332.8|26807
1708354500000|2024-02-19 14:55:00|333.1|332.9|333.2|333|333.3|333.2|333|332.7|53291
1708354800000|2024-02-19 15:00:00|333.3|333.1|333|332.9|333.4|333.3|333|332.9|47194
1708355100000|2024-02-19 15:05:00|332.9|332.8|332.6|332.5|333|332.9|332.6|332.5|39066
1708355400000|2024-02-19 15:10:00|332.5|332.4|331.9|331.7|332.5|332.4|331.8|331.6|55278
1708355700000|2024-02-19 15:15:00|332|331.9|331.8|331.7|332.1|332|331.8|331.7|49386
1708356000000|2024-02-19 15:20:00|331.7|331.6|331.5|331.4|331.7|331.6|331.5|331.3|52598
1708356300000|2024-02-19 15:25:00|331.6|331.5|331.9|331.7|331.9|331.7|331.5|331.5|36790
1708356600000|2024-02-19 15:30:00|331.8|331.8|332.1|332|332.5|332.3|331.8|331.8|65091
1708356900000|2024-02-19 15:35:00|332.3|332.2|332.6|332.4|332.8|332.6|332.1|332|810992
1708357200000|2024-02-19 15:40:00|332.7|332.5|332.9|332.8|332.9|332.8|332.5|332.4|56057
1708357500000|2024-02-19 15:45:00|332.8|332.7|332.3|332.2|332.8|332.7|332.3|332.1|31943
1708357800000|2024-02-19 15:50:00|332.4|332.3|332|331.8|332.5|332.4|331.9|331.8|327236
1708358100000|2024-02-19 15:55:00|332.1|332|332.2|332|332.4|332.3|332.1|331.9|117217
1708358400000|2024-02-19 16:00:00|332.1|332.1|332.3|332.1|332.3|332.2|332.1|332|46127
1708358700000|2024-02-19 16:05:00|332.4|332.2|332.7|332.6|332.7|332.6|332.4|332.2|142269
1708359000000|2024-02-19 16:10:00|332.6|332.5|333|332.8|333.1|333|332.4|332.3|116170
1708359300000|2024-02-19 16:15:00|333.1|332.9|333|332.8|333.2|333.1|332.8|332.7|87751
1708359600000|2024-02-19 16:20:00|332.8|332.9|332.8|332.6|333|332.9|332.8|332.6|140089
1708359900000|2024-02-19 16:25:00|332.7|332.7|332.7|332.5|332.9|332.7|332.6|332.5|89331
1708416000000|2024-02-20 08:00:00|332.9|332.4|333.9|333.6|334|333.6|332.2|331.5|124671
1708416300000|2024-02-20 08:05:00|334.5|334.2|334.5|334.2|334.8|334.2|333.6|333|101637
1708416600000|2024-02-20 08:10:00|334.4|334|334.6|334.4|335|334.8|334.2|333.9|63515
1708416900000|2024-02-20 08:15:00|334.7|334.5|333.4|333.1|334.7|334.5|333.3|333|397767
1708417200000|2024-02-20 08:20:00|333.3|333|334.4|334.1|334.8|334.6|333|332.8|32842
1708417500000|2024-02-20 08:25:00|334.3|334.2|333.4|333.2|334.3|334.2|333.4|333.2|71123
1708417800000|2024-02-20 08:30:00|333.5|333.4|334.5|334.4|334.5|334.4|333.4|333.2|133107
1708418100000|2024-02-20 08:35:00|334.4|334.3|334.8|334.6|335|334.8|334.3|334.2|102354
1708418400000|2024-02-20 08:40:00|334.7|334.5|334.7|334.5|334.9|334.6|334.5|334.2|46024
1708418700000|2024-02-20 08:45:00|334.6|334.6|335|334.8|335.4|335.2|334.6|334.5|84809
1708419000000|2024-02-20 08:50:00|335.1|334.9|334.5|334.4|335.3|335.2|334.5|334.3|79437
1708419300000|2024-02-20 08:55:00|334.4|334.3|334.4|334.2|334.5|334.4|334.4|334.2|24797
1708419600000|2024-02-20 09:00:00|334.5|334.3|334.6|334.4|334.8|334.6|334.4|334.2|76469
1708419900000|2024-02-20 09:05:00|334.5|334.2|334.1|334|334.5|334.3|334.1|333.9|35594
1708420200000|2024-02-20 09:10:00|334.2|334.1|334.2|334|334.2|334.1|334|333.8|19495
1708420500000|2024-02-20 09:15:00|334.1|333.9|333.4|333.2|334.1|334|333.2|333|50210
1708420800000|2024-02-20 09:20:00|333.6|333.3|333.6|333.4|333.7|333.5|333.6|333.3|13743
1708421100000|2024-02-20 09:25:00|333.3|333.2|333|332.9|333.4|333.2|333|332.9|20168
1708421400000|2024-02-20 09:30:00|332.9|332.8|332.9|332.7|333|332.9|332.8|332.7|60490
1708421700000|2024-02-20 09:35:00|333|332.8|333.8|333.6|333.8|333.7|333|332.8|27561
1708422000000|2024-02-20 09:40:00|333.9|333.7|334|333.9|334|333.9|333.8|333.7|44441
1708422300000|2024-02-20 09:45:00|333.9|333.8|334|333.8|334|333.9|333.4|333.2|31550
1708422600000|2024-02-20 09:50:00|333.9|333.7|333.6|333.4|333.9|333.7|333.6|333.4|20688
1708422900000|2024-02-20 09:55:00|333.7|333.6|333.6|333.4|333.8|333.7|333.6|333.4|16672
1708423200000|2024-02-20 10:00:00|333.7|333.5|334|333.8|334|333.9|333.7|333.4|43126
1708423500000|2024-02-20 10:05:00|334.1|334|334.2|334|334.2|334.1|333.8|333.7|58447
1708423800000|2024-02-20 10:10:00|334.3|334.1|334.1|333.9|334.3|334.1|334.1|333.9|14043
1708424100000|2024-02-20 10:15:00|334|334|333.5|333.3|334.1|334|333.5|333.3|19577
1708424400000|2024-02-20 10:20:00|333.6|333.4|333.4|333.2|333.6|333.5|333.3|333.1|24647
1708424700000|2024-02-20 10:25:00|333.3|333.1|333.2|333|333.4|333.2|333.2|333|32133
1708425000000|2024-02-20 10:30:00|333.1|332.9|333.4|333.2|333.7|333.5|333.1|332.9|42076
1708425300000|2024-02-20 10:35:00|333.3|333.1|333|332.8|333.3|333.1|333|332.8|28583
1708425600000|2024-02-20 10:40:00|333.1|332.9|333.2|333|333.3|333.2|333.1|332.8|14358
1708425900000|2024-02-20 10:45:00|333.1|332.9|332.9|332.7|333.4|333.2|332.9|332.7|27664
1708426200000|2024-02-20 10:50:00|332.8|332.8|332.9|332.7|333.1|332.9|332.8|332.7|37236
1708426500000|2024-02-20 10:55:00|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|21382
1708426800000|2024-02-20 11:00:00|332.8|332.6|332.5|332.4|333|332.9|332.5|332.4|55268
1708427100000|2024-02-20 11:05:00|332.6|332.3|332.7|332.6|332.9|332.7|332.6|332.3|110732
1708427400000|2024-02-20 11:10:00|332.9|332.5|332.9|332.8|333|332.9|332.9|332.5|40604
1708427700000|2024-02-20 11:15:00|333|332.9|332.9|332.7|333|332.9|332.9|332.7|27092
1708428000000|2024-02-20 11:20:00|332.7|332.8|332.8|332.6|332.8|332.8|332.7|332.5|29468
1708428300000|2024-02-20 11:25:00|332.7|332.7|333.2|333.1|333.2|333.1|332.7|332.5|29878
1708428600000|2024-02-20 11:30:00|333.3|333|333|332.7|333.3|333.1|332.9|332.7|18099
1708428900000|2024-02-20 11:35:00|332.9|332.8|332.8|332.6|332.9|332.8|332.7|332.5|19770
1708429200000|2024-02-20 11:40:00|332.9|332.7|332.9|332.7|333.3|333.2|332.9|332.7|13221
1708429500000|2024-02-20 11:45:00|332.8|332.6|333|332.8|333|332.9|332.7|332.6|23428
1708429800000|2024-02-20 11:50:00|332.9|332.7|333.2|333|333.2|333.1|332.9|332.7|28656
1708430100000|2024-02-20 11:55:00|333.1|333.1|333.5|333.2|333.6|333.4|333|332.8|36571
1708430400000|2024-02-20 12:00:00|333.4|333.3|333|332.8|333.4|333.3|332.9|332.8|51647
1708430700000|2024-02-20 12:05:00|333.1|332.9|333|332.8|333.1|333|333|332.8|7477
1708431000000|2024-02-20 12:10:00|333.1|332.9|333.1|332.9|333.1|333|333.1|332.8|4314617
1708431300000|2024-02-20 12:15:00|333|332.8|333.1|332.9|333.2|333.1|333|332.8|17741
1708431600000|2024-02-20 12:20:00|333|332.8|333.3|333.2|333.3|333.2|332.9|332.8|34091
1708431900000|2024-02-20 12:25:00|333.2|333.1|333.8|333.6|333.9|333.7|333.2|333.1|43207
1708432200000|2024-02-20 12:30:00|333.9|333.7|333.7|333.5|333.9|333.7|333.7|333.5|27063
1708432500000|2024-02-20 12:35:00|333.9|333.6|333.9|333.8|334.2|334|333.8|333.6|27092
1708432800000|2024-02-20 12:40:00|333.8|333.7|333.6|333.5|333.8|333.7|333.6|333.5|20109
1708433100000|2024-02-20 12:45:00|333.7|333.4|333.6|333.4|333.7|333.5|333.6|333.4|34298
1708433400000|2024-02-20 12:50:00|333.5|333.5|333.5|333.4|333.5|333.5|333.5|333.4|27937
1708433700000|2024-02-20 12:55:00|333.4|333.2|333.1|333|333.4|333.2|333.1|333|18755
1708434000000|2024-02-20 13:00:00|333|332.9|332.9|332.8|333.2|332.9|332.8|332.7|52115
1708434300000|2024-02-20 13:05:00||332.7||332.8||332.8||332.7|47584
1708434600000|2024-02-20 13:10:00|333|332.9|333.2|333.1|333.2|333.1|332.9|332.8|10513
1708434900000|2024-02-20 13:15:00|333.1|333|332.9|332.8|333.1|333|332.9|332.7|10637
1708435200000|2024-02-20 13:20:00|332.8|332.7|332.7|332.5|332.9|332.7|332.7|332.5|47554
1708435500000|2024-02-20 13:25:00|332.9|332.6|332.7|332.5|332.9|332.8|332.6|332.4|18333
1708435800000|2024-02-20 13:30:00|332.8|332.6|332.6|332.5|332.8|332.7|332.6|332.5|22327
1708436100000|2024-02-20 13:35:00|332.5|332.3|332.5|332.4|332.5|332.4|332.4|332.3|12774
1708436400000|2024-02-20 13:40:00|332.6|332.5|332.7|332.6|332.8|332.7|332.6|332.4|22474
1708436700000|2024-02-20 13:45:00|332.6|332.5|332|331.9|332.7|332.6|332|331.9|18785
1708437000000|2024-02-20 13:50:00|331.9|331.7|332.1|332|332.2|332.1|331.8|331.7|22714
1708437300000|2024-02-20 13:55:00|332.3|332.1|332.1|331.9|332.5|332.4|332.1|331.9|33589
1708437600000|2024-02-20 14:00:00|332.2|332|332.4|332.3|332.5|332.4|332.2|331.9|24890
1708437900000|2024-02-20 14:05:00|332.5|332.4|332.5|332.4|332.6|332.4|332.4|332.3|5972
1708438200000|2024-02-20 14:10:00|332.3|332.3|332.6|332.5|332.6|332.5|332.3|332.2|13452
1708438500000|2024-02-20 14:15:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|15042
1708438800000|2024-02-20 14:20:00|332.6|332.5|332.2|332.1|332.7|332.6|332.2|332.1|14720
1708439100000|2024-02-20 14:25:00|332.3|332.2|331.9|331.7|332.3|332.2|331.9|331.7|24480
1708439400000|2024-02-20 14:30:00|331.8|331.8|331.5|331.4|332.1|331.9|331.5|331.4|51300
1708439700000|2024-02-20 14:35:00|331.4|331.3|331.1|331|331.7|331.5|331.1|330.9|50324
1708440000000|2024-02-20 14:40:00|331.2|330.9|330.8|330.7|331.2|331|330.6|330.4|59106
1708440300000|2024-02-20 14:45:00|330.7|330.6|331.4|331.2|331.5|331.3|330.6|330.4|50204
1708440600000|2024-02-20 14:50:00|331.5|331.3|331.5|331.4|331.9|331.8|331.5|331.3|181064
1708440900000|2024-02-20 14:55:00|331.4|331.3|331.6|331.4|331.7|331.5|331.3|331.1|479599
1708441200000|2024-02-20 15:00:00|331.5|331.5|331.4|331.2|331.6|331.5|331|330.9|61099
1708441500000|2024-02-20 15:05:00|331.3|331.1|331.1|331|331.4|331.1|331.1|330.9|63346
1708441800000|2024-02-20 15:10:00|331|330.8|331|330.8|331.3|331.1|330.8|330.6|31675
1708442100000|2024-02-20 15:15:00|331.1|330.9|331|330.8|331.2|331|330.9|330.8|82625
1708442400000|2024-02-20 15:20:00|331.1|330.9|331|330.8|331.1|331|330.8|330.6|45057
1708442700000|2024-02-20 15:25:00|330.9|330.7|330.8|330.6|330.9|330.7|330.6|330.5|52819
1708443000000|2024-02-20 15:30:00|330.7|330.7|330.5|330.3|330.8|330.7|330.4|330.3|51890
1708443300000|2024-02-20 15:35:00|330.4|330.2|330.6|330.4|330.6|330.4|330.2|330|152466
1708443600000|2024-02-20 15:40:00|330.5|330.3|330.7|330.5|330.7|330.6|330.5|330.3|34432
1708443900000|2024-02-20 15:45:00|330.6|330.4|330.5|330.4|330.6|330.5|330.4|330.3|44525
1708444200000|2024-02-20 15:50:00|330.6|330.5|330.9|330.8|330.9|330.8|330.6|330.5|45576
1708444500000|2024-02-20 15:55:00|331|330.9|331.2|331.1|331.2|331.1|331|330.9|56823
1708444800000|2024-02-20 16:00:00|331.1|331|331.2|331.1|331.3|331.1|331|330.9|75912
1708445100000|2024-02-20 16:05:00|331.3|331.2|331.2|331.1|331.5|331.3|331.2|331|45872
1708445400000|2024-02-20 16:10:00|331.1|331|330.8|330.6|331.3|331.1|330.8|330.6|139465
1708445700000|2024-02-20 16:15:00|330.7|330.5|330.5|330.4|330.8|330.5|330.5|330.4|72103
1708446000000|2024-02-20 16:20:00|330.4|330.3|330.7|330.6|330.8|330.6|330.4|330.3|70067
1708446300000|2024-02-20 16:25:00|330.8|330.7|331.1|331|331.1|331|330.7|330.6|168217
1708502400000|2024-02-21 08:00:00|331.6|331.1|329.9|329.5|332|331.3|329.5|328.9|73102
1708502700000|2024-02-21 08:05:00|330.1|329.9|330.9|330.4|331.8|331.3|330.1|329.8|64594
1708503000000|2024-02-21 08:10:00|330.8|330.3|331.1|330.8|331.5|331|329.9|329.6|58592
1708503300000|2024-02-21 08:15:00|331|330.6|330.8|330.4|331.2|330.8|330.3|330|45443
1708503600000|2024-02-21 08:20:00|330.9|330.5|330.6|330.5|331|330.8|330.6|330.4|42003
1708503900000|2024-02-21 08:25:00|330.8|330.4|331.1|330.8|331.4|331.1|330.8|330.4|33171
1708504200000|2024-02-21 08:30:00|331|330.9|331.3|331|331.5|331.2|330.6|330.4|39708
1708504500000|2024-02-21 08:35:00|331.5|331.2|331.1|330.9|331.5|331.2|330.8|330.6|40992
1708504800000|2024-02-21 08:40:00|331.3|331.1|331.1|330.9|331.4|331.2|330.9|330.6|41472
1708505100000|2024-02-21 08:45:00|331.2|331|331.2|331|331.4|331.2|331.1|330.9|44746
1708505400000|2024-02-21 08:50:00|331.3|331.1|331|330.8|331.5|331.2|330.9|330.7|22051
1708505700000|2024-02-21 08:55:00|331.1|330.7|330.9|330.7|331.1|330.8|330.6|330.4|51481
1708506000000|2024-02-21 09:00:00|331|330.8|331.2|331|331.2|331.1|331|330.8|23545
1708506300000|2024-02-21 09:05:00|331.3|331.1|331.2|331|331.3|331.1|331.1|330.9|22465
1708506600000|2024-02-21 09:10:00|331.1|330.9|330.8|330.6|331.1|331|330.7|330.6|44930
1708506900000|2024-02-21 09:15:00|330.7|330.7|330.8|330.6|331|330.9|330.7|330.6|159906
1708507200000|2024-02-21 09:20:00|330.9|330.7|330.8|330.6|331|330.9|330.5|330.3|293940
1708507500000|2024-02-21 09:25:00|330.7|330.3|329.5|329.3|330.7|330.3|329.4|329.2|229744
1708507800000|2024-02-21 09:30:00|329.4|329.2|329.3|329.2|329.8|329.6|329.2|329.1|40519
1708508100000|2024-02-21 09:35:00|329.4|329.1|328.5|328.4|329.7|329.5|328.5|328.4|45543
1708508400000|2024-02-21 09:40:00|328.6|328.5|328.5|328.3|328.7|328.6|328.5|328.3|93185
1708508700000|2024-02-21 09:45:00|328.7|328.5|329|328.8|329|328.9|328.4|328.3|228582
1708509000000|2024-02-21 09:50:00|329.1|328.8|329|328.7|329.1|328.8|328.4|328.1|6002
1708509300000|2024-02-21 09:55:00|328.8|328.6|328.5|328.2|329|328.7|328.3|328.1|4185
1708509600000|2024-02-21 10:00:00|328.3|328.2|328.5|328.4|328.5|328.4|328.1|328|40295
1708509900000|2024-02-21 10:05:00|328.6|328.5|328.4|328.2|328.7|328.5|328.3|328.2|62019
1708510200000|2024-02-21 10:10:00|328.3|328.1|328.3|328.1|328.5|328.3|328.3|328.1|43737
1708510500000|2024-02-21 10:15:00|328.1|327.9|328.1|327.9|328.4|328.2|328|327.9|52836
1708510800000|2024-02-21 10:20:00|328|327.8|328.5|328.3|328.5|328.3|327.9|327.8|59833
1708511100000|2024-02-21 10:25:00|328.4|328.2|328.2|328.1|328.4|328.2|328.2|328.1|49815
1708511400000|2024-02-21 10:30:00|328.1|328|327.9|327.7|328.1|328|327.9|327.7|7415
1708511700000|2024-02-21 10:35:00|327.9|327.6|327.3|327|327.9|327.7|327.2|326.9|1537
1708512000000|2024-02-21 10:40:00|327.4|327.1|327.6|327.3|327.6|327.3|327|326.7|1196
1708512300000|2024-02-21 10:45:00|327.5|327.2|328.2|328|328.4|328.1|327.5|327.2|3254
1708512600000|2024-02-21 10:50:00|328.1|327.9|328.4|328.1|328.4|328.2|328.1|327.9|18
1708512900000|2024-02-21 10:55:00|328.6|328.5|327.9|327.7|328.9|328.8|327.9|327.7|36002
1708513200000|2024-02-21 11:00:00|327.8|327.9|327.2|327.1|328.1|327.9|327.1|326.9|27448
1708513500000|2024-02-21 11:05:00|327.4|327.2|327.6|327.4|328.1|327.8|327.3|327.2|80947
1708513800000|2024-02-21 11:10:00|327.8|327.6|327.8|327.6|327.9|327.6|327.7|327.5|19567
1708514100000|2024-02-21 11:15:00|327.9|327.7|327.8|327.6|328|327.8|327.8|327.6|5831
1708514400000|2024-02-21 11:20:00|327.6|327.4|328.2|327.9|328.2|327.9|327.3|327.1|19894
1708514700000|2024-02-21 11:25:00|328.1|328|327.5|327.3|328.1|328|327.5|327.3|23771
1708515000000|2024-02-21 11:30:00|327.4|327.2|327.7|327.6|327.7|327.6|327.4|327.2|1822032
1708515300000|2024-02-21 11:35:00|327.6|327.5|327.5|327.2|327.6|327.5|327.2|327|31964
1708515600000|2024-02-21 11:40:00|327.4|327|326.7|326.5|327.4|327|326.7|326.5|41144
1708515900000|2024-02-21 11:45:00|326.6|326.4|326.3|326.1|326.6|326.4|326.2|326|51608
1708516200000|2024-02-21 11:50:00|326.2|326|326.5|326.3|326.5|326.3|326.1|325.9|21003
1708516500000|2024-02-21 11:55:00|326.9|326.7|326.8|326.6|326.9|326.7|326.6|326.5|25526
1708516800000|2024-02-21 12:00:00|326.7|326.7|326.4|326.2|326.8|326.7|326.2|326|18513
1708517100000|2024-02-21 12:05:00|326.3|326.1|326.4|326.2|326.5|326.4|326.1|326|26017
1708517400000|2024-02-21 12:10:00|326.3|326.1|326.1|326|326.4|326.3|326.1|325.9|22228
1708517700000|2024-02-21 12:15:00|326.2|325.9|325|324.9|326.2|325.9|324.8|324.6|62892
1708518000000|2024-02-21 12:20:00|325.1|324.8|325|324.8|325.2|325|325|324.8|63257
1708518300000|2024-02-21 12:25:00|325.2|324.9|325.2|325|325.2|325|325|324.9|14026
1708518600000|2024-02-21 12:30:00|325.1|324.9|324.7|324.5|325.1|324.9|324.4|324.3|53589
1708518900000|2024-02-21 12:35:00|325|324.8|325.5|325.3|325.5|325.3|324.1|323.9|44757
1708519200000|2024-02-21 12:40:00|325.6|325.4|326.8|326.6|326.8|326.6|325.6|325.4|33615
1708519500000|2024-02-21 12:45:00|326.9|326.7|325.8|325.6|327|326.7|325.8|325.6|52840
1708519800000|2024-02-21 12:50:00|326|325.8|326.4|326.2|326.4|326.2|326|325.8|43685
1708520100000|2024-02-21 12:55:00|326.6|326.4|326.3|326.1|326.8|326.6|326.3|326.1|32607
1708520400000|2024-02-21 13:00:00|326.5|326.3|326.2|326.1|326.5|326.3|326.1|326|21906
1708520700000|2024-02-21 13:05:00|326.3|326|326.6|326.5|326.6|326.5|326.2|326|13964
1708521000000|2024-02-21 13:10:00|326.5|326.4|326.5|326.3|326.5|326.4|326.2|326|68891
1708521300000|2024-02-21 13:15:00|326.4|326.4|326.2|326.1|326.4|326.4|326.2|326|37788
1708521600000|2024-02-21 13:20:00|326.1|326|326.1|326|326.2|326.1|326.1|326|15268
1708521900000|2024-02-21 13:25:00|325.6|325.5|325.7|325.6|326|325.9|325.6|325.5|29988
1708522200000|2024-02-21 13:30:00|325.8|325.5|326.1|326|326.4|326.2|325.8|325.5|609855
1708522500000|2024-02-21 13:35:00|326|325.9|326.6|326.4|326.6|326.4|326|325.9|33012414
1708522800000|2024-02-21 13:40:00|326.7|326.3|326.9|326.7|327|326.8|326.7|326.3|109799
1708523100000|2024-02-21 13:45:00|327|326.8|326.4|326.3|327|326.8|326.4|326.3|33394
1708523400000|2024-02-21 13:50:00|326.3|326.2|326.8|326.6|326.8|326.6|326.1|325.9|24756
1708523700000|2024-02-21 13:55:00|326.7|326.5|327.2|327|327.2|327|326.6|326.5|20855
1708524000000|2024-02-21 14:00:00|327.3|327.1|326.8|326.6|327.4|327.2|326.8|326.6|57972
1708524300000|2024-02-21 14:05:00|326.6|326.5|326.6|326.5|326.9|326.8|326.6|326.5|468061
1708524600000|2024-02-21 14:10:00|327|326.8|327|326.9|327.1|326.9|326.9|326.8|45123
1708524900000|2024-02-21 14:15:00|327.1|327|327.2|327.1|327.5|327.3|327|327|68126
1708525200000|2024-02-21 14:20:00|327.3|327.2|327.3|327.2|327.3|327.2|326.9|326.7|45060
1708525500000|2024-02-21 14:25:00|327.2|327.1|327.5|327.4|327.7|327.5|327.1|327|20860
1708525800000|2024-02-21 14:30:00|327.6|327.5|328|327.9|328|327.9|327.5|327.4|45218
1708526100000|2024-02-21 14:35:00|327.8|327.7|327.9|327.8|328|327.9|327.7|327.5|27965
1708526400000|2024-02-21 14:40:00|327.8|327.7|327.7|327.5|328|327.9|327.6|327.5|53648
1708526700000|2024-02-21 14:45:00|327.6|327.6|327.2|327.1|327.9|327.8|327|326.9|243720
1708527000000|2024-02-21 14:50:00|327.1|327|327.2|327|327.2|327.1|326.9|326.7|45287
1708527300000|2024-02-21 14:55:00|327.1|327.1|327|326.9|327.4|327.2|327|326.9|58375
1708527600000|2024-02-21 15:00:00|327.1|327|328|327.8|328|327.9|327.1|327|65616
1708527900000|2024-02-21 15:05:00|327.9|327.9|327.7|327.5|328.1|327.9|327.4|327.2|65615
1708528200000|2024-02-21 15:10:00|327.8|327.7|327.8|327.7|328|327.9|327.7|327.6|53036
1708528500000|2024-02-21 15:15:00|327.6|327.5|328|327.9|328.3|328.2|327.6|327.5|96904
1708528800000|2024-02-21 15:20:00|328.1|327.8|328.6|328.5|328.8|328.6|328|327.8|119658
1708529100000|2024-02-21 15:25:00|328.7|328.6|329|328.9|329|328.9|328.6|328.5|107903
1708529400000|2024-02-21 15:30:00|328.9|328.8|328.2|328.1|328.9|328.8|328.2|328|139887
1708529700000|2024-02-21 15:35:00|328.1|328|328.6|328.5|328.6|328.5|328.1|328|130345
1708530000000|2024-02-21 15:40:00|328.7|328.6|329|328.9|329.1|329|328.7|328.6|88359
1708530300000|2024-02-21 15:45:00|329.1|329|329.5|329.4|329.6|329.4|329.1|328.9|4544269
1708530600000|2024-02-21 15:50:00|329.4|329.3|329.5|329.4|329.6|329.4|329.4|329.3|126952
1708530900000|2024-02-21 15:55:00|329.6|329.3|329.5|329.4|329.6|329.4|329.3|329.2|70867
1708531200000|2024-02-21 16:00:00|329.6|329.5|329.6|329.5|330|329.8|329.5|329.4|82178
1708531500000|2024-02-21 16:05:00|329.7|329.6|329.8|329.7|330|329.8|329.7|329.5|93122
1708531800000|2024-02-21 16:10:00|329.7|329.6|330|329.8|330.1|329.9|329.6|329.4|176309
1708532100000|2024-02-21 16:15:00|329.9|329.9|330|329.9|330|329.9|329.8|329.7|183580
1708532400000|2024-02-21 16:20:00|330.1|330|330.1|329.9|330.2|330|329.9|329.8|174332
1708532700000|2024-02-21 16:25:00|330|330|329.5|329.2|330.1|330|329.5|329.2|236268
1708589100000|2024-02-22 08:05:00|355.6|355.1|348.1|347.7|358.2|357.5|348.1|347.3|830803
1708589400000|2024-02-22 08:10:00|348|347.6|351.5|351.2|353.2|352.8|347.7|347.3|689148
1708589700000|2024-02-22 08:15:00|351.8|351.3|353.6|353.3|355.4|354.7|351.7|351.1|452504
1708590000000|2024-02-22 08:20:00|353.3|353.2|354.6|354|355.8|355.4|352.5|352.2|613097
1708590300000|2024-02-22 08:25:00|354.4|353.9|359.1|358.5|359.1|358.9|353.7|353.3|549418
1708590600000|2024-02-22 08:30:00|358.8|358.2|356.6|356.2|359.1|358.8|354.9|354.7|542421
1708590900000|2024-02-22 08:35:00|356.8|356.6|359.7|359.5|359.7|359.5|356.8|356.6|593746
1708591200000|2024-02-22 08:40:00|359.6|359.3|360|359.7|360.5|360.2|359.1|358.8|386335
1708591500000|2024-02-22 08:45:00|359.9|359.8|358.6|358.3|360.3|359.9|357.7|357.4|375245
1708591800000|2024-02-22 08:50:00|358.8|358.4|357.9|357.6|359.6|359.4|357.8|357.5|344138
1708592100000|2024-02-22 08:55:00|358.5|358|359.4|359|360.5|360.1|358.4|357.9|370884
1708592400000|2024-02-22 09:00:00|359.5|359.2|357.1|356.8|359.7|359.3|355.4|354.6|403136
1708592700000|2024-02-22 09:05:00|356.8|356.3|356.9|356.4|357.1|356.8|355|354.6|244068
1708593000000|2024-02-22 09:10:00|356.8|356.3|353.2|352.8|357.6|357.3|353.1|352.7|514767
1708593300000|2024-02-22 09:15:00|353.7|353.3|353|352.5|354.4|353.9|352.7|352.5|145738
1708593600000|2024-02-22 09:20:00|352.9|352.6|351.6|351.4|353.5|353.2|351.3|351.1|209720
1708593900000|2024-02-22 09:25:00|351.3|351.2|350.5|350.1|351.9|351.6|350.2|350|512824
1708594200000|2024-02-22 09:30:00|350.6|350.7|351.1|350.9|352|351.6|349.9|349.4|428269
1708594500000|2024-02-22 09:35:00|351|350.8|352|351.7|352|351.7|349.9|349.4|315994
1708594800000|2024-02-22 09:40:00|351.8|351.8|353.5|353.2|353.5|353.2|351.3|351|564738
1708595100000|2024-02-22 09:45:00|353.4|353.4|352.3|352|354|353.7|351.2|350.8|149275
1708595400000|2024-02-22 09:50:00|352.2|351.9|352.7|352.5|353|352.6|351.7|351.3|294815
1708595700000|2024-02-22 09:55:00|352.8|352.6|353.9|353.6|353.9|353.7|352.8|352.5|186950
1708596000000|2024-02-22 10:00:00|353.8|353.5|352|351.7|353.9|353.5|351.3|351|121679
1708596300000|2024-02-22 10:05:00|352.1|351.9|354.2|353.8|354.2|353.8|352|351.8|182955
1708596600000|2024-02-22 10:10:00|354.3|354|354|353.7|356|355.9|354|353.6|196572
1708596900000|2024-02-22 10:15:00|354.3|354|355.8|355.5|355.9|355.6|353.8|353.6|122962
1708597200000|2024-02-22 10:20:00|355.9|355.6|357.9|357.6|358|357.9|355.8|355.6|289400
1708597500000|2024-02-22 10:25:00|358|357.7|356.7|356.4|358|357.7|355.9|355.6|223526
1708597800000|2024-02-22 10:30:00|357.4|356.9|358.8|358.4|358.8|358.4|357|356.5|126691
1708598100000|2024-02-22 10:35:00|358.5|358.3|356|355.9|359|358.7|356|355.7|301815
1708598400000|2024-02-22 10:40:00|356.6|355.8|358.8|358.4|359.5|359.3|356.4|355.8|654559
1708598700000|2024-02-22 10:45:00|358.9|358.6|358.9|358.7|359.3|358.9|358|357.5|255137
1708599000000|2024-02-22 10:50:00|359.6|359.2|359.8|359.5|360|359.6|358.5|358.2|173610
1708599300000|2024-02-22 10:55:00|359.7|359.6|358.5|358|360.3|360|358.4|358|219189
1708599600000|2024-02-22 11:00:00|358.4|357.9|359.3|359|359.7|359.4|357.7|357|637257
1708599900000|2024-02-22 11:05:00|359|359.2|358.8|358.6|359.3|359.2|358.7|358|114951
1708600200000|2024-02-22 11:10:00|358.9|358.7|358.6|358.1|359.6|359.3|358.3|357.7|128968
1708600500000|2024-02-22 11:15:00|358.5|358.2|359.1|358.9|359.3|359|358.4|358|168331
1708600800000|2024-02-22 11:20:00|359.2|359|359|358.9|360|359.7|358.8|358.5|236989
1708601100000|2024-02-22 11:25:00|359.5|358.8|360|359.9|360|359.9|358.7|358.5|206392
1708601400000|2024-02-22 11:30:00|360.1|359.8|358.4|358.1|360.3|360|358.4|358|316907
1708601700000|2024-02-22 11:35:00|358.7|358.4|358.7|358.4|360.5|360.4|358.4|358|197043
1708602000000|2024-02-22 11:40:00|358.9|358.5|357.7|357.4|358.9|358.7|357.4|357.1|170749
1708602300000|2024-02-22 11:45:00|357.1|356.7|357.6|357.3|357.9|357.6|357.1|356.7|108133
1708602600000|2024-02-22 11:50:00|358.1|357.4|359.4|359.2|359.4|359.2|357.7|357.4|317712
1708602900000|2024-02-22 11:55:00|359.7|359.1|359.8|359.5|361|360.7|358.7|358.4|221065
1708603200000|2024-02-22 12:00:00|360.2|359.6|362.2|361.9|362.8|362.4|360.2|359.6|219755
1708603500000|2024-02-22 12:05:00|362.1|361.5|362.1|361.8|363|362.7|360.9|360.5|203850
1708603800000|2024-02-22 12:10:00|362|361.9|364.3|364.1|364.3|364.1|361.5|361.4|144772
1708604100000|2024-02-22 12:15:00|364|363.9|363.6|363.3|364|363.9|362|361.8|132689
1708604400000|2024-02-22 12:20:00|363.7|363.4|365|364.7|365.2|365|363.7|363.4|208002
1708604700000|2024-02-22 12:25:00|364.9|364.6|365.5|365.3|365.5|365.3|364.6|364.3|134132
1708605000000|2024-02-22 12:30:00|365.7|365.2|365|364.8|365.9|365.7|364.3|364.1|540821
1708605300000|2024-02-22 12:35:00|365.2|364.9|365.9|365.7|365.9|365.7|364.5|364.3|4487778
1708605600000|2024-02-22 12:40:00|365.8|365.6|365.5|365.3|366|365.7|365.3|365.1|106212
1708605900000|2024-02-22 12:45:00|365.8|365.2|366.1|365.9|366.8|366.7|365.8|365.2|131912
1708606200000|2024-02-22 12:50:00|365.8|365.5|365.8|365.5|366.9|366.5|365.6|365.3|128806
1708606500000|2024-02-22 12:55:00|365.7|365.4|367|366.8|367|366.8|365.6|365.4|60037
1708606800000|2024-02-22 13:00:00|366.9|366.9|367.1|366.9|367.3|367.1|366.1|365.9|127834
1708607100000|2024-02-22 13:05:00|367.3|367|367.6|367.3|367.9|367.5|366.3|366|118889
1708607400000|2024-02-22 13:10:00|367.2|367|365.2|365|367.9|367.6|365.2|365|105916
1708607700000|2024-02-22 13:15:00|365.1|364.9|364.3|364|365.2|364.9|362.4|362|173401
1708608000000|2024-02-22 13:20:00|364.5|364.1|366.5|366.4|366.7|366.4|364.5|364.1|139810
1708608300000|2024-02-22 13:25:00|366.4|366|366.7|366.4|367.1|366.9|366.1|365.8|156666
1708608600000|2024-02-22 13:30:00|366.8|366.5|367.2|367.1|368.3|368.1|366.1|365.8|192430
1708608900000|2024-02-22 13:35:00|367.4|367.2|368.6|368.2|368.7|368.2|366.9|366.5|124236
1708609200000|2024-02-22 13:40:00|368.4|368|369|368.7|369.2|369|366.9|366.8|140963
1708609500000|2024-02-22 13:45:00|369.2|368.8|368|367.8|369.2|368.9|367.8|367.5|211449
1708609800000|2024-02-22 13:50:00|368.2|368.1|368.4|368.1|368.9|368.6|368.2|368|87213
1708610100000|2024-02-22 13:55:00|368.3|368.2|367.8|367.4|368.5|368.2|367.7|367.4|115172
1708610400000|2024-02-22 14:00:00|368|367.6|368|367.8|368.5|368.2|367.9|367.6|183945
1708610700000|2024-02-22 14:05:00|368.3|367.9|365.7|365.3|368.5|368.1|365.7|365.3|143148
1708611000000|2024-02-22 14:10:00|365.5|365.4|367.2|366.9|367.6|367.3|365.1|364.9|391986
1708611300000|2024-02-22 14:15:00|367|366.7|365|364.8|367|366.7|364.3|364.1|128513
1708611600000|2024-02-22 14:20:00|364.9|364.6|364.2|364|366|365.6|364.2|363.9|100137
1708611900000|2024-02-22 14:25:00|364.1|363.9|365.3|365|365.6|365.3|363.8|363.4|168978
1708612200000|2024-02-22 14:30:00|365.2|364.9|363|362.8|365.4|365.1|362.5|362.2|172052
1708612500000|2024-02-22 14:35:00|362.9|362.5|361.3|360.8|363.3|363.1|360.8|360.5|252961
1708612800000|2024-02-22 14:40:00|361|360.6|359.7|359.2|361.4|361|359.1|358.8|275323
1708613100000|2024-02-22 14:45:00|360|359.5|359|358.5|361.7|361.3|358.7|358.4|199198
1708613400000|2024-02-22 14:50:00|359.4|358.6|362.3|361.9|362.9|362.5|359.4|358.6|200004
1708613700000|2024-02-22 14:55:00|362.6|362.1|360.6|360.1|362.8|362.3|360.2|359.2|143261
1708614000000|2024-02-22 15:00:00|361.4|360.4|361.3|361.1|362.5|362.1|360.4|359.7|291636
1708614300000|2024-02-22 15:05:00|361.4|361.2|359.7|359.2|361.4|361.2|359.5|359.2|138512
1708614600000|2024-02-22 15:10:00|359.6|359.3|358.1|357.8|359.7|359.3|357.2|357|159847
1708614900000|2024-02-22 15:15:00|358.2|358|356.8|356.5|358.4|358|356.7|356|166467
1708615200000|2024-02-22 15:20:00|356.7|356.6|356.6|356.4|358.2|357.9|356.4|356.2|208748
1708615500000|2024-02-22 15:25:00|356.7|356.5|355.9|355.7|356.7|356.6|355.9|355.6|232445
1708615800000|2024-02-22 15:30:00|356.2|355.5|354.1|353.7|356.2|356|354.1|353.6|374782
1708616100000|2024-02-22 15:35:00|354|353.8|356.4|356.1|356.4|356.1|353.2|353|375264
1708616400000|2024-02-22 15:40:00|356.7|356.2|358.5|358.3|358.5|358.3|355.9|355.6|264460
1708616700000|2024-02-22 15:45:00|358.6|358.4|359.1|358.9|359.3|359.1|357.5|357.1|185415
1708617000000|2024-02-22 15:50:00|359.5|359|359.9|359.7|360.3|359.9|359.1|358.4|248294
1708617300000|2024-02-22 15:55:00|360|359.8|358.4|358.2|360|359.8|356.7|355.8|169328
1708617600000|2024-02-22 16:00:00|358.2|358|359.1|358.8|359.6|359.2|357.5|357.3|369391
1708617900000|2024-02-22 16:05:00|359.3|358.9|359|358.8|359.8|359.5|358.2|357.8|121597
1708618200000|2024-02-22 16:10:00|359.2|359|357.6|357.4|359.5|359.2|357.6|357.2|211992
1708618500000|2024-02-22 16:15:00|357.7|357.2|356.6|356.3|358.1|357.8|356.6|356.3|191012
1708618800000|2024-02-22 16:20:00|356.5|356.2|354.9|354.7|356.7|356.4|354.8|354.5|213891
1708619100000|2024-02-22 16:25:00|354.7|354.5|356.4|355.8|356.4|355.8|353.3|353.1|407513
1708675200000|2024-02-23 08:00:00|355.7|355|352.5|351.8|357.8|356.9|349.8|349.1|250728
1708675500000|2024-02-23 08:05:00|352.3|351.7|353.9|353.4|354.9|354.5|350.6|350|324858
1708675800000|2024-02-23 08:10:00|353.6|353.3|352.4|352|353.7|353.3|351.9|351.7|319378
1708676100000|2024-02-23 08:15:00|352.5|352.3|354.5|354.2|354.5|354.2|352.5|352.3|49346
1708676400000|2024-02-23 08:20:00|354.6|354.3|355.1|354.8|355.3|355|353.4|353.1|81720
1708676700000|2024-02-23 08:25:00|353.8|353.5|353.6|353.3|353.9|353.6|352.4|352.2|94958
1708677000000|2024-02-23 08:30:00|353.5|353.4|355.3|355|355.3|355|353.5|353.3|69602
1708677300000|2024-02-23 08:35:00|355.2|354.9|353|352.8|355.2|354.9|352.6|352.4|112499
1708677600000|2024-02-23 08:40:00|353.3|353|355|354.7|355.1|354.8|353.2|353|83087
1708677900000|2024-02-23 08:45:00|354.3|354|354.3|354.1|354.4|354.1|353.7|353.4|45410
1708678200000|2024-02-23 08:50:00|354.6|354.2|352.6|352.4|354.6|354.3|352.6|352.3|55871
1708678500000|2024-02-23 08:55:00|352.5|352.3|353|352.7|353|352.7|352.3|352.1|72423
1708678800000|2024-02-23 09:00:00|352.9|352.8|352.4|352.2|353|352.8|352.3|352.1|80851
1708679100000|2024-02-23 09:05:00|352.3|352|352.6|352.4|352.8|352.6|351.9|351.7|69639
1708679400000|2024-02-23 09:10:00|352.5|352.3|352.3|352|352.5|352.4|352|351.7|74505
1708679700000|2024-02-23 09:15:00|352.2|352.1|351.8|351.6|352.2|352.1|351.2|351|39924
1708680000000|2024-02-23 09:20:00|351.7|351.5|352|351.8|352.4|352.2|351.5|351.3|58901
1708680300000|2024-02-23 09:25:00|351.9|351.7|352.1|351.9|352.3|352.1|351.8|351.6|68409
1708680600000|2024-02-23 09:30:00|352.2|352|353.3|353.1|353.3|353.1|352.2|351.9|34395
1708680900000|2024-02-23 09:35:00|353.4|353.2|353.3|353.2|353.7|353.4|352.9|352.7|78715
1708681200000|2024-02-23 09:40:00|353.4|353.5|354|353.9|354.3|354.1|353.4|353.5|86517
1708681500000|2024-02-23 09:45:00|354.2|354|354.3|354.1|354.4|354.3|354.2|354|34372
1708681800000|2024-02-23 09:50:00|354.2|354|353.7|353.5|354.2|354|353.4|353.2|46627
1708682100000|2024-02-23 09:55:00|353.4|353.2|354|353.8|354.1|353.9|353.4|353.2|57803
1708682400000|2024-02-23 10:00:00|353.9|353.7|354.1|353.9|354.3|354|353.9|353.6|72673
1708682700000|2024-02-23 10:05:00|354|354|353.9|353.6|354.2|354|353.2|352.9|46625
1708683000000|2024-02-23 10:10:00|354|353.7|353.2|353|354.3|354|353.2|352.9|64612
1708683300000|2024-02-23 10:15:00|353.1|352.9|352.8|352.6|353.1|352.9|352.6|352.5|17920
1708683600000|2024-02-23 10:20:00|352.7|352.5|352.6|352.4|352.8|352.6|352.1|351.9|53746
1708683900000|2024-02-23 10:25:00|352.7|352.6|353.6|353.4|353.6|353.5|352.7|352.6|79440
1708684200000|2024-02-23 10:30:00|353.5|353.2|353.5|353.4|353.6|353.4|353.1|353|24075
1708684500000|2024-02-23 10:35:00|353.4|353.3|354.3|354|354.4|354.2|353.4|353.3|51940
1708684800000|2024-02-23 10:40:00|354.2|354.1|355|354.8|355|354.9|354.1|353.9|76347
1708685100000|2024-02-23 10:45:00|354.9|354.7|354.4|354.2|355|354.7|354.4|354.1|20079
1708685400000|2024-02-23 10:50:00|354.3|354.1|354.2|354|354.4|354.3|354|353.8|79173
1708685700000|2024-02-23 10:55:00|354.3|354.1|353.8|353.7|354.6|354.3|353.8|353.6|46078
1708686000000|2024-02-23 11:00:00|354|353.8|354.5|354.3|354.8|354.6|353.9|353.7|33363
1708686300000|2024-02-23 11:05:00|354.4|354.4|354.6|354.4|354.9|354.7|354.4|354.4|19971
1708686600000|2024-02-23 11:10:00|354.5|354.3|354.4|354.3|354.6|354.4|354.1|354|27460
1708686900000|2024-02-23 11:15:00|354.5|354.4|354.4|354.2|354.6|354.4|354.3|354.2|10953
1708687200000|2024-02-23 11:20:00|354.3|354.1|353.9|353.7|354.3|354.1|353.9|353.7|10836
1708687500000|2024-02-23 11:25:00|353.7|353.6|353.6|353.4|353.7|353.6|353.2|353.1|54207
1708687800000|2024-02-23 11:30:00|353.5|353.5|353.7|353.5|353.7|353.5|353.5|353.4|52857
1708688100000|2024-02-23 11:35:00|353.6|353.4|353.3|353.1|353.7|353.4|353.1|353|23146
1708688400000|2024-02-23 11:40:00|353.2|353.2|353.7|353.6|353.7|353.6|353.1|353|33991
1708688700000|2024-02-23 11:45:00|353.8|353.5|353.5|353.3|353.9|353.7|353.4|353.2|45387
1708689000000|2024-02-23 11:50:00|353.4|353.4|354|353.8|354|353.8|353.4|353.2|23515
1708689300000|2024-02-23 11:55:00|354.4|353.9|354.9|354.7|355|354.9|354.3|353.9|38804
1708689600000|2024-02-23 12:00:00|354.8|354.6|355.1|355|355.3|355.1|354.5|354.4|44687
1708689900000|2024-02-23 12:05:00|355.2|354.9|354.4|354.3|355.2|354.9|354.4|354.3|33215
1708690200000|2024-02-23 12:10:00|354.6|354.2|354.7|354.5|354.8|354.6|354.5|354.2|19311
1708690500000|2024-02-23 12:15:00|354.8|354.7|354.7|354.6|355|354.8|354.7|354.6|21297
1708690800000|2024-02-23 12:20:00|354.6|354.5|354.4|354.2|354.7|354.5|354.2|354|77508
1708691100000|2024-02-23 12:25:00|354.3|354.4|354.9|354.8|355|354.8|354.3|354.2|26456
1708691400000|2024-02-23 12:30:00|354.8|354.7|356.4|356.2|356.4|356.2|354.8|354.7|87240
1708691700000|2024-02-23 12:35:00|356.3|356|356.3|356.2|356.8|356.6|356.1|355.9|124442
1708692000000|2024-02-23 12:40:00|356.5|356.3|356.4|356.2|356.5|356.3|355.8|355.6|74337
1708692300000|2024-02-23 12:45:00|356.3|356.1|356.9|356.8|356.9|356.8|356.2|356.1|48115
1708692600000|2024-02-23 12:50:00|357.2|357|356.9|356.7|357.2|357|356.7|356.5|72001
1708692900000|2024-02-23 12:55:00|357|356.8|357.2|356.9|357.2|357|356.8|356.6|50631
1708693200000|2024-02-23 13:00:00|357.3|357|356.3|356.1|357.3|357|356.3|356.1|34277
1708693500000|2024-02-23 13:05:00|356.2|356|356.7|356.6|356.9|356.7|356.2|356|59928
1708693800000|2024-02-23 13:10:00|356.6|356.5|356.8|356.7|356.9|356.7|356.6|356.4|42232
1708694100000|2024-02-23 13:15:00|356.7|356.6|356.6|356.5|356.7|356.7|356.6|356.3|52070
1708694400000|2024-02-23 13:20:00|356.5|356.4|356.2|356|356.7|356.6|356.1|356|34467
1708694700000|2024-02-23 13:25:00|356.1|355.9|355.1|355|356.2|355.9|355.1|355|24384
1708695000000|2024-02-23 13:30:00|355|354.9|355.6|355.4|355.7|355.5|354.9|354.8|33616
1708695300000|2024-02-23 13:35:00|355.7|355.6|355.6|355.4|356.2|355.9|355.4|355.1|23375
1708695600000|2024-02-23 13:40:00|355.5|355.3|355.7|355.6|355.9|355.7|355.2|355|83068
1708695900000|2024-02-23 13:45:00|356.4|356.2|355.8|355.7|356.6|356.4|355.4|355.3|30677
1708696200000|2024-02-23 13:50:00|355.9|355.8|356.1|355.9|356.2|356.1|355.9|355.7|82606
1708696500000|2024-02-23 13:55:00|356|355.8|356.1|356|356.2|356.1|355.9|355.8|29500
1708696800000|2024-02-23 14:00:00|356|355.9|355.4|355.2|356.1|356|355.3|355.2|73241
1708697100000|2024-02-23 14:05:00|355.3|355.1|355.3|355.2|355.8|355.6|355.3|355.1|142842
1708697400000|2024-02-23 14:10:00|355.4|354.9|355.1|355|355.4|355|355|354.9|25848
1708697700000|2024-02-23 14:15:00|355.3|355.1|355|354.8|355.4|355.2|354.9|354.8|19355
1708698000000|2024-02-23 14:20:00|355.2|354.9|355.5|355.3|355.6|355.4|355.1|354.9|54287
1708698300000|2024-02-23 14:25:00|355.4|355.4|356.3|356.2|356.4|356.2|355.4|355.3|69415
1708698600000|2024-02-23 14:30:00|356.2|356.1|356.1|355.9|356.2|356.1|356|355.8|53206
1708698900000|2024-02-23 14:35:00|356|355.8|356.7|356.5|356.7|356.5|355.7|355.6|97356
1708699200000|2024-02-23 14:40:00|356.8|356.6|357.6|357.4|357.6|357.4|356.7|356.6|141473
1708699500000|2024-02-23 14:45:00|357.5|357.3|357|356.9|357.6|357.3|356.6|356.5|128857
1708699800000|2024-02-23 14:50:00|356.9|356.7|356.4|356.1|356.9|356.7|356|355.9|46751
1708700100000|2024-02-23 14:55:00|356.3|356|356.2|356|356.4|356.1|356|355.8|371667
1708700400000|2024-02-23 15:00:00|356.1|355.9|356|355.9|356.1|355.9|355.8|355.7|58876
1708700700000|2024-02-23 15:05:00|355.9|355.8|356.2|356|356.2|356.1|355.9|355.8|76063
1708701000000|2024-02-23 15:10:00|356.1|355.9|355.4|355.2|356.2|356|355.3|355.2|187257
1708701300000|2024-02-23 15:15:00|355.5|355.4|355.6|355.5|355.6|355.5|355.3|355.2|62480
1708701600000|2024-02-23 15:20:00|355.7|355.6|356|355.9|356.4|356.3|355.7|355.6|65900
1708701900000|2024-02-23 15:25:00|356.1|356|355.9|355.8|356.3|356.2|355.9|355.8|86573
1708702200000|2024-02-23 15:30:00|355.7|355.6|355.8|355.7|356.1|355.9|355.6|355.5|45132
1708702500000|2024-02-23 15:35:00|355.6|355.5|355.9|355.7|356|355.9|354.9|354.8|537547
1708702800000|2024-02-23 15:40:00|356|355.8|354.3|354.1|356|355.8|354.3|354.1|140537
1708703100000|2024-02-23 15:45:00|354.2|353.9|352.9|352.8|354.2|354|352.8|352.7|70554
1708703400000|2024-02-23 15:50:00|353|353|352.9|352.7|353.5|353.3|352.7|352.5|50071
1708703700000|2024-02-23 15:55:00|352.8|352.6|353.1|353|353.2|353.1|352.5|352.4|53269
1708704000000|2024-02-23 16:00:00|353.2|353.1|353|352.9|353.5|353.4|353|352.9|136049
1708704300000|2024-02-23 16:05:00|352.8|352.7|352.5|352.4|352.8|352.7|352|351.9|112822
1708704600000|2024-02-23 16:10:00|352.6|352.5|352.5|352.3|352.7|352.6|352.2|352|81641
1708704900000|2024-02-23 16:15:00|352.6|352.4|353.9|353.7|353.9|353.7|352.3|352.1|120037
1708705200000|2024-02-23 16:20:00|353.7|353.6|353.8|353.7|353.9|353.8|353.5|353.4|137347
1708705500000|2024-02-23 16:25:00|353.7|353.6|354|353.8|354|353.8|353.5|353.4|127915
1708934400000|2024-02-26 08:00:00|353.9|353.2|355.9|355.4|356.4|355.8|353.8|353.2|79246
1708934700000|2024-02-26 08:05:00|356|355.6|356|355.6|356.8|356.4|355.3|355|78803
1708935000000|2024-02-26 08:10:00|356.1|355.7|355.5|355.2|357.3|356.9|355.2|354.9|91006
1708935300000|2024-02-26 08:15:00|356.5|355.3|358.1|357.8|358.6|358.3|356.5|355.3|111948
1708935600000|2024-02-26 08:20:00|358.4|358|360.3|360|360.3|360.1|358.4|357.8|484499
1708935900000|2024-02-26 08:25:00|360.2|360.1|359.9|359.7|360.4|360.2|359.9|359.7|143324
1708936200000|2024-02-26 08:30:00|359.8|359.9|360.5|360.3|361.2|361.1|359.8|359.8|97537
1708936500000|2024-02-26 08:35:00|360.6|360.2|360.7|360.5|360.8|360.6|360|359.7|64066
1708936800000|2024-02-26 08:40:00|360.6|360.4|360.2|360|360.7|360.4|360.1|359.9|74891
1708937100000|2024-02-26 08:45:00|360.3|359.9|359.3|359.2|360.3|359.9|359.2|359.1|81715
1708937400000|2024-02-26 08:50:00|359.2|359.1|359.9|359.7|360|359.7|359.1|359|148388
1708937700000|2024-02-26 08:55:00|360|359.5|359.3|359.1|360|359.5|359.2|359|33615
1708938000000|2024-02-26 09:00:00|359.4|359.4|359.4|359.2|360|359.9|359.3|359.1|116178
1708938300000|2024-02-26 09:05:00|359.2|359.1|358.3|358.1|359.2|359.1|358|357.7|74481
1708938600000|2024-02-26 09:10:00|358.2|358|357.7|357.6|358.2|358.1|357.4|357.3|36186
1708938900000|2024-02-26 09:15:00|357.9|357.5|357.9|357.7|358.7|358.4|357.9|357.5|44286
1708939200000|2024-02-26 09:20:00|358.1|357.9|358.9|358.7|358.9|358.8|358.1|357.9|24559
1708939500000|2024-02-26 09:25:00|358.8|358.6|358.6|358.4|359.1|359|358.2|358.1|41035
1708939800000|2024-02-26 09:30:00|358.5|358.2|358.6|358.4|358.8|358.6|358.2|358|34368
1708940100000|2024-02-26 09:35:00|358.5|358.5|358.3|358.1|358.7|358.5|358.3|358.1|52285
1708940400000|2024-02-26 09:40:00|358.2|358|358.4|358.1|358.6|358.4|358.2|358|57711
1708940700000|2024-02-26 09:45:00|358.3|358.2|358.1|357.9|358.4|358.2|357.8|357.6|39670
1708941000000|2024-02-26 09:50:00|358.2|358|358.1|357.8|358.3|358.1|357.1|356.8|30300
1708941300000|2024-02-26 09:55:00|358|357.9|358.3|358.1|358.3|358.1|358|357.8|20220
1708941600000|2024-02-26 10:00:00|358.2|358.2|358.3|358.2|358.5|358.4|358.2|358|56814
1708941900000|2024-02-26 10:05:00|358.2|358|358|357.8|358.3|358.1|358|357.8|33743
1708942200000|2024-02-26 10:10:00|357.9|357.7|357.4|357.3|357.9|357.7|357.4|357.1|38559
1708942500000|2024-02-26 10:15:00|357.2|357.2|357.3|357.1|357.5|357.3|357.2|357|30635
1708942800000|2024-02-26 10:20:00|357.2|357|356.7|356.6|357.3|357.1|356.7|356.4|27856
1708943100000|2024-02-26 10:25:00|356.8|356.5|357.2|357|357.6|357.4|356.8|356.5|76701
1708943400000|2024-02-26 10:30:00|357.1|356.9|357.1|356.9|357.4|357.2|357|356.8|52681
1708943700000|2024-02-26 10:35:00|357|356.8|356.8|356.7|357.2|356.9|356.8|356.6|19489
1708944000000|2024-02-26 10:40:00|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|13261
1708944300000|2024-02-26 10:45:00|356.7|356.6|357.2|357|357.2|357|356.7|356.6|19390
1708944600000|2024-02-26 10:50:00|357.1|356.9|357.3|357.2|357.6|357.3|357|356.7|44874
1708944900000|2024-02-26 10:55:00|357.6|357.1|358|357.8|358|357.9|357.6|357.1|35174
1708945200000|2024-02-26 11:00:00|357.9|357.9|358|357.8|358.2|358.1|357.8|357.6|30120
1708945500000|2024-02-26 11:05:00|357.9|357.6|357.7|357.6|358|357.8|357.7|357.4|56179
1708945800000|2024-02-26 11:10:00|357.8|357.7|357.9|357.7|358|357.8|357.8|357.7|24161
1708946100000|2024-02-26 11:15:00|357.8|357.8|357.9|357.7|358.2|358|357.8|357.7|34792
1708946400000|2024-02-26 11:20:00|358.1|357.8|358.1|358|358.1|358|358|357.7|31876
1708946700000|2024-02-26 11:25:00|358.4|358.2|358.2|358|358.4|358.2|358.1|358|12934
1708947000000|2024-02-26 11:30:00|358.1|358.1|358.2|358|358.2|358.1|358.1|357.9|17646
1708947300000|2024-02-26 11:35:00|358.3|358.1|358.6|358.4|358.6|358.4|358.2|358.1|32938
1708947600000|2024-02-26 11:40:00|358.5|358.3|358|357.9|358.7|358.5|357.9|357.8|34777
1708947900000|2024-02-26 11:45:00|358.1|357.8|358|357.9|358.1|357.9|357.9|357.7|38537
1708948200000|2024-02-26 11:50:00|358.1|358|358.3|358.1|358.3|358.2|358.1|357.9|27841
1708948500000|2024-02-26 11:55:00|358.2|358.2|358.2|358.1|358.2|358.2|358.2|358.1|10056
1708948800000|2024-02-26 12:00:00|358.3|358.2|358.3|358.1|358.5|358.3|358.2|358|46635
1708949100000|2024-02-26 12:05:00|358.1|358|358.1|357.9|358.3|358.1|358|357.9|43415
1708949400000|2024-02-26 12:10:00|357.9|358|358.1|357.8|358.1|358|357.8|357.7|33946
1708949700000|2024-02-26 12:15:00|358|357.7|358|357.8|358.2|358.1|357.9|357.7|71717
1708950000000|2024-02-26 12:20:00|357.9|357.9|358|357.9|358|357.9|357.9|357.9|25442
1708950300000|2024-02-26 12:25:00|358.1|358|357.9|357.7|358.2|358|357.8|357.7|27670
1708950600000|2024-02-26 12:30:00|357.8|357.8|358.1|358|358.1|358|357.8|357.7|22541
1708950900000|2024-02-26 12:35:00|358|357.9|358.1|357.9|358.1|357.9|357.8|357.7|31678
1708951200000|2024-02-26 12:40:00|358|357.8|357.6|357.5|358|357.8|357.3|357|35672
1708951500000|2024-02-26 12:45:00|357.7|357.6|357.1|357|357.7|357.6|357|356.9|40924
1708951800000|2024-02-26 12:50:00|357.2|357.1|357.3|357.1|357.5|357.4|357.2|357|33632
1708952100000|2024-02-26 12:55:00|357.4|357.2|357|356.8|357.4|357.2|356.8|356.7|19621
1708952400000|2024-02-26 13:00:00|357.2|356.9|357|356.9|357.2|357.1|356.9|356.8|20621
1708952700000|2024-02-26 13:05:00|356.9|356.8|356.9|356.7|357|356.8|356.7|356.6|22210
1708953000000|2024-02-26 13:10:00|356.8|356.6|356.5|356.3|356.8|356.6|356.2|356.1|25985
1708953300000|2024-02-26 13:15:00|356.6|356.4|356.3|356.1|356.6|356.4|356.2|356.1|19554
1708953600000|2024-02-26 13:20:00|356.5|356.2|357.7|357.6|357.9|357.6|356.5|356.2|36328
1708953900000|2024-02-26 13:25:00|357.6|357.5|357.7|357.5|357.8|357.6|357.5|357.3|26171
1708954200000|2024-02-26 13:30:00|357.6|357.2|356.8|356.6|357.6|357.2|356.8|356.6|17948
1708954500000|2024-02-26 13:35:00|356.7|356.5|357.4|357.2|357.4|357.2|356.5|356.3|32891
1708954800000|2024-02-26 13:40:00|357.6|357.3|357.2|357.1|357.6|357.5|357.2|357|72329
1708955100000|2024-02-26 13:45:00|357.3|357.2|358|357.9|358.1|357.9|357.3|357.2|25745
1708955400000|2024-02-26 13:50:00|358.1|358|358.2|358.1|358.4|358.3|358|357.9|39267
1708955700000|2024-02-26 13:55:00|358.1|358|359.1|358.9|359.2|359|358.1|358|47107
1708956000000|2024-02-26 14:00:00|359.2|359|359.5|359.3|359.5|359.3|359|358.9|57923
1708956300000|2024-02-26 14:05:00|359.4|359.4|359.9|359.7|360.2|359.9|359.4|359.4|3159670
1708956600000|2024-02-26 14:10:00|359.8|359.5|359.8|359.6|359.9|359.6|359.6|359.4|49241
1708956900000|2024-02-26 14:15:00|359.7|359.5|359.7|359.5|359.8|359.6|359.7|359.5|27824
1708957200000|2024-02-26 14:20:00|359.6|359.4|359.5|359.3|359.6|359.4|359|358.9|53555
1708957500000|2024-02-26 14:25:00|359.4|359.2|360|359.8|360|359.8|359.3|359.2|46315
1708957800000|2024-02-26 14:30:00|359.9|359.9|360.7|360.5|360.9|360.6|359.9|359.7|71501
1708958100000|2024-02-26 14:35:00|360.6|360.4|360.4|360.2|360.9|360.8|360.3|360.2|88567
1708958400000|2024-02-26 14:40:00|360.5|360.3|360.6|360.4|360.8|360.5|360.4|360.2|158014
1708958700000|2024-02-26 14:45:00|360.7|360.5|361.1|360.9|361.2|361|360.5|360.3|146370
1708959000000|2024-02-26 14:50:00|361.2|361|362.1|361.9|362.1|362|361.1|361|71934
1708959300000|2024-02-26 14:55:00|362|361.8|363.2|362.9|363.3|363.1|361.5|361.4|65976
1708959600000|2024-02-26 15:00:00|363.1|362.8|362|361.8|363.1|362.8|361.5|361.3|389698
1708959900000|2024-02-26 15:05:00|361.8|361.5|361.9|361.7|361.9|361.7|361.2|361.1|67514
1708960200000|2024-02-26 15:10:00|362.1|362|362.6|362.4|362.6|362.4|361.6|361.5|87842
1708960500000|2024-02-26 15:15:00|362.4|362.3|362.6|362.4|362.6|362.4|362.2|362|41778
1708960800000|2024-02-26 15:20:00|362.7|362.5|362.4|362.2|362.9|362.8|362.1|361.9|54885
1708961100000|2024-02-26 15:25:00|362.5|362.3|362.3|362.1|362.5|362.3|362.1|361.9|143534
1708961400000|2024-02-26 15:30:00|362.2|362.2|362.2|362|362.3|362.2|362.1|361.9|399638
1708961700000|2024-02-26 15:35:00|362.3|362.1|363.1|362.9|363.1|362.9|362.3|362.1|119523
1708962000000|2024-02-26 15:40:00|363|362.8|362.4|362.2|363.1|362.9|362.2|362.1|41104
1708962300000|2024-02-26 15:45:00|362.5|362.3|362.4|362.2|362.8|362.6|362.3|362.2|186532
1708962600000|2024-02-26 15:50:00|362.5|362.3|362.4|362.2|362.7|362.5|362.3|362.2|31616
1708962900000|2024-02-26 15:55:00|362.3|362.1|362.4|362.2|362.5|362.4|362.2|362|83341
1708963200000|2024-02-26 16:00:00|362.5|362.3|361.8|361.6|362.7|362.5|361.7|361.6|78456
1708963500000|2024-02-26 16:05:00|361.7|361.5|361.7|361.5|362|361.8|361.4|361.2|58992
1708963800000|2024-02-26 16:10:00|361.6|361.4|361.9|361.7|362.1|361.9|361.6|361.4|64782
1708964100000|2024-02-26 16:15:00|362.1|361.8|361.3|361.2|362.1|362|361.3|361.1|291560
1708964400000|2024-02-26 16:20:00|361.4|361.3|361.2|361|361.7|361.5|361.1|361|78292
1708964700000|2024-02-26 16:25:00|361.1|361.1|361.4|361.2|361.5|361.4|360.9|360.8|163590
1709020800000|2024-02-27 08:00:00|360.7|360.3|356.7|356.4|360.7|360.3|356.7|356.1|55118
1709021100000|2024-02-27 08:05:00|357.1|356.8|356.6|356.4|357.7|357.2|356.2|355.9|127144
1709021400000|2024-02-27 08:10:00|356.4|356.2|356.7|356.4|356.9|356.5|355.7|355.4|118287
1709021700000|2024-02-27 08:15:00|356.6|356.3|354.6|354.3|356.6|356.3|354.4|354.2|119011
1709022000000|2024-02-27 08:20:00|354.7|354.5|355|354.8|355.1|354.9|354.4|354.2|85389
1709022300000|2024-02-27 08:25:00|355.3|354.9|354.5|354.4|355.3|355.1|354.4|354.2|85942
1709022600000|2024-02-27 08:30:00|354.3|354.3|355.3|355.1|356|355.8|354.3|354.2|164546
1709022900000|2024-02-27 08:35:00|354.8|354.6|354.3|354.1|354.8|354.6|354.2|354|55869
1709023200000|2024-02-27 08:40:00|354.4|354.3|354|353.8|355.1|354.9|354|353.8|103430
1709023500000|2024-02-27 08:45:00|354.4|354.2|354.9|354.8|355.3|355|354.1|353.9|62402
1709023800000|2024-02-27 08:50:00|355|354.7|354.6|354.4|355|354.8|354.4|354.3|37723
1709024100000|2024-02-27 08:55:00|354.3|354.1|354.1|353.9|354.3|354.2|354|353.9|49993
1709024400000|2024-02-27 09:00:00|354|354.1|354.6|354.4|354.8|354.5|354|353.9|54424
1709024700000|2024-02-27 09:05:00|354.8|354.5|355.5|355.3|355.8|355.5|354.8|354.5|59135
1709025000000|2024-02-27 09:10:00|355.4|355.2|355.4|355.1|355.5|355.4|355.2|355.1|129770
1709025300000|2024-02-27 09:15:00|355.5|355.2|355.1|355|355.6|355.4|355.1|355|13483
1709025600000|2024-02-27 09:20:00|355.2|355.1|356.1|355.8|356.3|356|355.2|355.1|45195
1709025900000|2024-02-27 09:25:00|356|355.7|355.3|355.2|356.1|355.9|355.3|355.2|19113
1709026200000|2024-02-27 09:30:00|355.4|355.3|355.9|355.7|356.2|356.1|355.4|355.3|50741
1709026500000|2024-02-27 09:35:00|355.8|355.9|356.6|356.5|356.8|356.6|355.8|355.9|20935
1709026800000|2024-02-27 09:40:00|356.7|356.6|357.4|357.2|357.6|357.5|356.7|356.6|71361
1709027100000|2024-02-27 09:45:00|357.5|357.3|357.7|357.5|357.7|357.5|357.2|357.1|17440
1709027400000|2024-02-27 09:50:00|357.8|357.7|358.6|358.4|358.7|358.5|357.8|357.7|35530
1709027700000|2024-02-27 09:55:00|358.5|358.3|357.8|357.6|358.5|358.3|357.7|357.5|120764
1709028000000|2024-02-27 10:00:00|357.9|357.7|358.1|357.9|358.6|358.4|357.9|357.6|25526
1709028300000|2024-02-27 10:05:00|357.9|357.7|358.4|358.2|358.4|358.2|357.8|357.6|48706
1709028600000|2024-02-27 10:10:00|358.5|358.3|358.2|358|358.5|358.3|358|357.8|62557
1709028900000|2024-02-27 10:15:00|358.5|358.3|359.1|358.9|359.2|359|358.5|358.3|33728
1709029200000|2024-02-27 10:20:00|359.2|359|358.5|358.3|359.2|359|358.4|358.2|30493
1709029500000|2024-02-27 10:25:00|358.6|358.4|358.3|358.1|358.9|358.7|358.2|358.1|37934
1709029800000|2024-02-27 10:30:00|358.4|358.2|358.4|358.2|358.7|358.5|358.3|358.2|12028
1709030100000|2024-02-27 10:35:00|358.3|358.1|358|357.8|358.3|358.1|358|357.8|33411
1709030400000|2024-02-27 10:40:00|358.1|357.9|358.3|358.1|358.3|358.1|358.1|357.9|9915
1709030700000|2024-02-27 10:45:00|358.2|358.2|358.2|358|358.4|358.3|358.1|357.9|32064
1709031000000|2024-02-27 10:50:00|358.1|357.9|358|357.7|358.2|357.9|357.8|357.7|25413
1709031300000|2024-02-27 10:55:00|358.1|357.8|358|357.8|358.1|357.9|358|357.7|17170
1709031600000|2024-02-27 11:00:00|357.9|357.7|357.4|357.2|358|357.7|357.4|357.2|32329
1709031900000|2024-02-27 11:05:00|357.3|357.1|357|356.8|357.3|357.1|357|356.8|38405
1709032200000|2024-02-27 11:10:00|356.9|356.7|356.4|356.3|356.9|356.7|356.4|356.3|40662
1709032500000|2024-02-27 11:15:00|356.5|356.4|356.2|356|356.5|356.4|356.2|356|18230
1709032800000|2024-02-27 11:20:00|356.1|355.9|356.2|356|356.3|356.1|356.1|355.9|53158
1709033100000|2024-02-27 11:25:00|356.1|355.9|356.3|356.1|356.3|356.2|356|355.9|18231
1709033400000|2024-02-27 11:30:00|356.5|356|356.5|356.3|356.5|356.3|356.5|356|19558
1709033700000|2024-02-27 11:35:00|356.4|356.2|356.6|356.4|356.6|356.4|356.2|356|38343
1709034000000|2024-02-27 11:40:00|356.5|356.3|356.7|356.6|356.9|356.7|356.5|356.3|17000
1709034300000|2024-02-27 11:45:00|356.8|356.7|356.7|356.5|356.9|356.8|356.7|356.5|9294
1709034600000|2024-02-27 11:50:00|356.8|356.6|357.4|357.2|357.4|357.2|356.8|356.5|48209
1709034900000|2024-02-27 11:55:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357|14404
1709035200000|2024-02-27 12:00:00|357|356.9|357.3|357.1|357.3|357.1|356.9|356.8|53722
1709035500000|2024-02-27 12:05:00|357.2|357.2|357.5|357.3|357.5|357.4|357.2|357.2|34935
1709035800000|2024-02-27 12:10:00|357.6|357.4|357.6|357.4|357.6|357.5|357.5|357.3|25507
1709036100000|2024-02-27 12:15:00|357.4|357.3|356.8|356.6|357.4|357.3|356.7|356.6|25926
1709036400000|2024-02-27 12:20:00|356.7|357.1|357.5|357.4|357.5|357.4|356.7|357.1|20181
1709036700000|2024-02-27 12:25:00|357.4|357.3|357.5|357.3|357.5|357.4|357.3|357.2|24604
1709037000000|2024-02-27 12:30:00|357.4|357.2|357.3|357|357.9|357.7|357.1|356.9|36256
1709037300000|2024-02-27 12:35:00|357.2|356.9|356.7|356.5|357.4|357.2|356.6|356.4|61882
1709037600000|2024-02-27 12:40:00|356.8|356.6|355.1|354.8|356.9|356.7|355|354.8|35135
1709037900000|2024-02-27 12:45:00|355|354.6|355.1|354.9|355.8|355.7|354.5|354.3|62390
1709038200000|2024-02-27 12:50:00|355.4|355.1|355.2|354.9|355.4|355.2|354.6|354.4|85861
1709038500000|2024-02-27 12:55:00|355.1|354.7|355.8|355.7|355.8|355.7|355|354.7|52589
1709038800000|2024-02-27 13:00:00|355.7|355.6|355.5|355.2|356.3|356.1|355.5|355.2|49783
1709039100000|2024-02-27 13:05:00|355.4|355|356.5|356.3|356.6|356.4|355.2|354.9|40274
1709039400000|2024-02-27 13:10:00|356.4|356.2|356.8|356.6|357|356.8|356.3|356.2|22992
1709039700000|2024-02-27 13:15:00|356.7|356.7|357.1|356.9|357.1|356.9|356.6|356.5|31275
1709040000000|2024-02-27 13:20:00|357|357|357.7|357.6|357.8|357.6|357|357|34003
1709040300000|2024-02-27 13:25:00|357.6|357.5|357|356.8|357.6|357.5|357|356.8|72325
1709040600000|2024-02-27 13:30:00|357.1|356.9|357.2|357.1|357.8|357.5|356.8|356.7|50566
1709040900000|2024-02-27 13:35:00|357.3|357.4|357.7|357.4|357.7|357.5|357.3|357.3|11622
1709041200000|2024-02-27 13:40:00|357.6|357.5|357.8|357.6|357.9|357.7|357.3|357.2|13190
1709041500000|2024-02-27 13:45:00|357.7|357.5|357.5|357.3|358|357.8|357.5|357.3|23729
1709041800000|2024-02-27 13:50:00|357.4|357.2|357.8|357.6|357.8|357.6|357.3|357.1|20286
1709042100000|2024-02-27 13:55:00|357.7|357.9|358|357.8|358.2|358|357.7|357.7|32341
1709042400000|2024-02-27 14:00:00|357.9|357.7|357.9|357.7|358.1|358|357.8|357.6|30043
1709042700000|2024-02-27 14:05:00|357.8|357.6|357.6|357.4|357.8|357.6|357.4|357.3|18649
1709043000000|2024-02-27 14:10:00|357.5|357.5|357.2|357|357.7|357.5|357.2|357|20428
1709043300000|2024-02-27 14:15:00|357.1|356.9|357.4|357.2|357.4|357.2|356.9|356.7|24658
1709043600000|2024-02-27 14:20:00|357.5|357.3|358|357.8|358|357.8|357.5|357.3|20407
1709043900000|2024-02-27 14:25:00|358.1|357.9|358|357.8|358.2|358|357.9|357.7|25073
1709044200000|2024-02-27 14:30:00|357.9|357.7|357.9|357.7|358.1|357.9|357.8|357.6|64020
1709044500000|2024-02-27 14:35:00|357.8|357.6|358.3|358.1|358.3|358.1|357.7|357.6|42069
1709044800000|2024-02-27 14:40:00|358.4|358.3|358.5|358.3|358.7|358.5|358.3|358.1|42578
1709045100000|2024-02-27 14:45:00|358.6|358.4|358|357.9|358.7|358.6|358|357.9|142288
1709045400000|2024-02-27 14:50:00|358.1|358|358.3|358.1|358.8|358.6|357.9|357.8|146477
1709045700000|2024-02-27 14:55:00|358.2|358.2|358.7|358.5|358.8|358.6|358.2|358.2|43924
1709046000000|2024-02-27 15:00:00|358.8|358.7|358.9|358.7|359.1|358.9|358.7|358.6|34921
1709046300000|2024-02-27 15:05:00|358.7|358.5|359|358.9|359.2|359.1|358.7|358.5|49559
1709046600000|2024-02-27 15:10:00|359.2|359|359.1|358.9|359.2|359|359|358.9|52443
1709046900000|2024-02-27 15:15:00|359.2|359|359.1|359|359.2|359|359|358.9|37660
1709047200000|2024-02-27 15:20:00|359.2|359.1|359.5|359.3|359.5|359.3|359.1|359|62004
1709047500000|2024-02-27 15:25:00|359.6|359.4|359.8|359.6|359.8|359.7|359.5|359.3|37589
1709047800000|2024-02-27 15:30:00|359.5|359.3|359.7|359.5|359.7|359.6|359.4|359.3|50788
1709048100000|2024-02-27 15:35:00|359.8|359.6|359.6|359.5|359.8|359.6|359.5|359.4|54077
1709048400000|2024-02-27 15:40:00|359.5|359.4|359.5|359.4|359.6|359.5|359.4|359.3|88857
1709048700000|2024-02-27 15:45:00|359.6|359.5|359.6|359.5|359.6|359.5|359.5|359.4|59949
1709049000000|2024-02-27 15:50:00|359.7|359.4|359.8|359.7|359.8|359.7|359.5|359.3|60612
1709049300000|2024-02-27 15:55:00|359.7|359.6|359.8|359.7|359.9|359.7|359.7|359.6|56608
1709049600000|2024-02-27 16:00:00|359.7|359.6|359.3|359.1|359.7|359.7|359.2|359|46068
1709049900000|2024-02-27 16:05:00|359.2|359.2|359.3|359.2|359.4|359.3|359.2|359.1|66928
1709050200000|2024-02-27 16:10:00|359.4|359.1|359.8|359.6|359.8|359.6|359.2|359|93575
1709050500000|2024-02-27 16:15:00|359.7|359.5|359.8|359.7|359.9|359.8|359.6|359.4|98796
1709050800000|2024-02-27 16:20:00|359.7|359.6|359.1|358.9|359.8|359.7|359|358.8|69642
1709051100000|2024-02-27 16:25:00|359|359|358.9|358.8|359.1|359|358.9|358.8|214131
1709107200000|2024-02-28 08:00:00|360.7|360.2|361.3|361|362|361.6|360.7|360.2|125062
1709107500000|2024-02-28 08:05:00|361.2|361.5|362.3|362|363.2|363|361.2|361.4|214945
1709107800000|2024-02-28 08:10:00|362.2|361.9|363.4|363.2|363.6|363.4|362.1|361.9|59752
1709108100000|2024-02-28 08:15:00|363.5|363.3|364.3|364.2|364.6|364.3|363.3|363.1|92585
1709108400000|2024-02-28 08:20:00|364.4|364.1|364.9|364.8|365.2|365|364.3|364.1|88778
1709108700000|2024-02-28 08:25:00|365|364.9|366.5|366.3|366.9|366.7|365|364.8|100189
1709109000000|2024-02-28 08:30:00|366.7|366.4|365.8|365.6|367|366.8|365.8|365.6|177941
1709109300000|2024-02-28 08:35:00|365.5|365.2|364.7|364.5|365.6|365.5|364.5|364.3|68958
1709109600000|2024-02-28 08:40:00|364.6|364.6|364.2|364.1|364.8|364.6|364.1|363.9|44063
1709109900000|2024-02-28 08:45:00|364.3|364.2|364.3|364.1|365|364.8|364.1|363.9|72303
1709110200000|2024-02-28 08:50:00|364.4|364|363.9|363.7|364.4|364.3|363.8|363.5|51635
1709110500000|2024-02-28 08:55:00|364|363.8|363.7|363.5|364.7|364.5|363.7|363.5|84904
1709110800000|2024-02-28 09:00:00|363.9|363.7|363.7|363.5|364.2|364|363.7|363.5|30031
1709111100000|2024-02-28 09:05:00|363.8|363.6|363.1|362.8|363.8|363.6|363.1|362.8|27492
1709111400000|2024-02-28 09:10:00|363|362.7|363.9|363.7|363.9|363.8|362.9|362.7|49340
1709111700000|2024-02-28 09:15:00|363.7|363.8|363.9|363.8|363.9|363.8|363.6|363.4|72689
1709112000000|2024-02-28 09:20:00|364|363.9|364.8|364.7|364.8|364.7|364|363.9|69199
1709112300000|2024-02-28 09:25:00|364.9|364.6|364.7|364.5|365.1|364.9|364.6|364.5|59787
1709112600000|2024-02-28 09:30:00|364.8|364.6|364.9|364.8|365.2|365|364.7|364.6|91539
1709112900000|2024-02-28 09:35:00|364.7|364.6|364.2|364|364.9|364.7|364.2|364|33069
1709113200000|2024-02-28 09:40:00|364.1|363.9|363.7|363.5|364.1|363.9|363.3|363.2|65363
1709113500000|2024-02-28 09:45:00|363.9|363.6|364.3|364|364.4|364.3|363.9|363.6|63610
1709113800000|2024-02-28 09:50:00|364.2|364.1|364.7|364.5|364.7|364.5|364|363.7|43139
1709114100000|2024-02-28 09:55:00|364.6|364.6|364.6|364.4|364.8|364.6|364.5|364.4|26710
1709114400000|2024-02-28 10:00:00|364.7|364.5|365.1|364.9|365.1|364.9|364.6|364.3|61507
1709114700000|2024-02-28 10:05:00|364.9|364.8|364.4|364.2|364.9|364.8|364.3|364|42388
1709115000000|2024-02-28 10:10:00|364.6|364.3|364.2|364|364.8|364.6|364.1|364|37013
1709115300000|2024-02-28 10:15:00|364.1|364.1|364.8|364.6|364.8|364.6|364.1|364.1|31306
1709115600000|2024-02-28 10:20:00|365|364.9|365.3|365.1|365.3|365.2|364.9|364.7|42051
1709115900000|2024-02-28 10:25:00|365.5|365.2|365.5|365.3|365.6|365.4|365.2|365|35647
1709116200000|2024-02-28 10:30:00|365.3|365.2|365.4|365.2|365.6|365.4|365.2|365|31507
1709116500000|2024-02-28 10:35:00|365.5|365.3|365.5|365.3|365.5|365.4|365.3|365.2|25880
1709116800000|2024-02-28 10:40:00|365.4|365.4|365.4|365.3|365.6|365.5|365.4|365.2|31903
1709117100000|2024-02-28 10:45:00|365.5|365.4|366.1|365.8|366.3|366.1|365.5|365.4|86155
1709117400000|2024-02-28 10:50:00|366|365.9|365.9|365.7|366.3|366.1|365.7|365.6|118029
1709117700000|2024-02-28 10:55:00|366.1|366|365.7|365.5|366.4|366.3|365.3|365|93341
1709118000000|2024-02-28 11:00:00|365.6|365.4|365.2|365.1|365.8|365.6|365.2|365.1|70843
1709118300000|2024-02-28 11:05:00|365.3|365.2|365.4|365.2|365.9|365.7|365.2|365.1|45269
1709118600000|2024-02-28 11:10:00|365.5|365.4|365.9|365.7|365.9|365.8|365.5|365.3|22637
1709118900000|2024-02-28 11:15:00|365.8|365.6|366|365.8|366|365.9|365.8|365.6|36746
1709119200000|2024-02-28 11:20:00|366.1|365.9|365.8|365.6|366.1|365.9|365.6|365.4|53430
1709119500000|2024-02-28 11:25:00|365.6|365.5|365.6|365.5|365.8|365.6|365.5|365.3|31566
1709119800000|2024-02-28 11:30:00|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|9173
1709120100000|2024-02-28 11:35:00|365.8|365.7|365.5|365.3|365.9|365.7|365.5|365.3|64610
1709120400000|2024-02-28 11:40:00|365.6|365.4|365.8|365.7|365.8|365.7|365.4|365.2|62007
1709120700000|2024-02-28 11:45:00|365.7|365.5|365.5|365.4|365.9|365.8|365.5|365.3|21402
1709121000000|2024-02-28 11:50:00|365.6|365.3|365.6|365.5|365.7|365.6|365.6|365.3|23877
1709121300000|2024-02-28 11:55:00|365.7|365.4|365.8|365.7|365.8|365.7|365.7|365.4|38538
1709121600000|2024-02-28 12:00:00|365.9|365.8|366.2|366.1|366.4|366.3|365.9|365.8|35687
1709121900000|2024-02-28 12:05:00|366.3|366|366|365.8|366.3|366.1|365.9|365.8|479882
1709122200000|2024-02-28 12:10:00|366.1|365.9|366.1|365.9|366.1|366|366|365.9|48450
1709122500000|2024-02-28 12:15:00|366.2|366|366.2|366|366.3|366.1|366.1|366|74492
1709122800000|2024-02-28 12:20:00|366.3|366.1|366.6|366.4|366.6|366.4|366.2|366|172309
1709123100000|2024-02-28 12:25:00|366.5|366.5|366.6|366.5|366.7|366.5|366.5|366.4|20622
1709123400000|2024-02-28 12:30:00|366.8|366.6|367.1|367|367.1|367|366.8|366.6|83459
1709123700000|2024-02-28 12:35:00|367.3|367.2|367.3|367.1|367.5|367.4|367.2|367|37154
1709124000000|2024-02-28 12:40:00|367.4|367.2|366.2|366|367.4|367.2|365.8|365.6|2400856
1709124300000|2024-02-28 12:45:00|366.4|366.1|366.1|365.9|366.8|366.7|366|365.8|84909
1709124600000|2024-02-28 12:50:00|366.2|366|365.6|365.4|366.3|366.2|365.1|364.9|78509
1709124900000|2024-02-28 12:55:00|365.4|365.5|365.4|365.2|365.7|365.5|365.4|365.1|43774
1709125200000|2024-02-28 13:00:00|365.3|365.1|365.8|365.6|365.8|365.6|365.3|365.1|30195
1709125500000|2024-02-28 13:05:00|365.9|365.7|366.5|366.3|366.6|366.4|365.9|365.6|23666
1709125800000|2024-02-28 13:10:00|366.4|366.2|366.3|366.1|366.5|366.3|366.2|365.9|16857
1709126100000|2024-02-28 13:15:00|366.2|366|366|365.8|366.3|366.2|366|365.7|31969
1709126400000|2024-02-28 13:20:00|365.9|365.9|365.3|365.1|365.9|365.9|365.2|365|36899
1709126700000|2024-02-28 13:25:00|365.6|365.4|365.5|365.3|365.6|365.4|365.4|365.1|13548
1709127000000|2024-02-28 13:30:00|365.6|365.4|365.2|365|365.6|365.5|365|364.8|32906
1709127300000|2024-02-28 13:35:00|365.1|365.1|365.4|365.3|365.4|365.3|365.1|365|24291
1709127600000|2024-02-28 13:40:00|365.3|365.2|365.4|365.2|365.6|365.4|365.3|365|49460
1709127900000|2024-02-28 13:45:00|365.3|365.1|365.1|364.9|365.5|365.4|365.1|364.9|17699
1709128200000|2024-02-28 13:50:00|365.2|365|364.8|364.6|365.2|365.1|364.8|364.6|24764
1709128500000|2024-02-28 13:55:00|364.9|364.7|365.2|365.1|365.3|365.1|364.9|364.6|22715
1709128800000|2024-02-28 14:00:00|365.1|364.9|365.7|365.6|365.9|365.7|365|364.8|34636
1709129100000|2024-02-28 14:05:00|365.8|365.7|366.1|365.9|366.3|366.1|365.8|365.7|44383
1709129400000|2024-02-28 14:10:00|366|366|366.3|366.1|366.3|366.2|366|365.9|58327
1709129700000|2024-02-28 14:15:00|366.5|366.2|366.6|366.4|366.6|366.5|366.5|366.1|36775
1709130000000|2024-02-28 14:20:00|366.8|366.5|366.1|365.9|367|366.8|366.1|365.9|5119766
1709130300000|2024-02-28 14:25:00|366.2|366|366.3|366.1|366.4|366.3|366|365.8|19769
1709130600000|2024-02-28 14:30:00|366.4|366.2|366.1|365.9|366.4|366.3|366|365.8|56479
1709130900000|2024-02-28 14:35:00|366|366|366.3|366.2|366.4|366.3|366|365.9|50444
1709131200000|2024-02-28 14:40:00|366.4|366.3|367|366.9|367|366.9|366.4|366.3|30801
1709131500000|2024-02-28 14:45:00|367.1|367|366.7|366.5|367.1|367|366.4|366.2|75877
1709131800000|2024-02-28 14:50:00|366.8|366.6|367.3|367.2|367.5|367.4|366.8|366.6|41130
1709132100000|2024-02-28 14:55:00|367.4|367.3|367.6|367.4|367.6|367.5|367.4|367.2|91375
1709132400000|2024-02-28 15:00:00|367.5|367.3|367|366.8|367.6|367.4|367|366.8|77102
1709132700000|2024-02-28 15:05:00|367.1|366.9|367.1|366.9|367.3|367.1|367|366.8|47568
1709133000000|2024-02-28 15:10:00|367.2|367|367.5|367.3|367.5|367.3|367.1|367|34374
1709133300000|2024-02-28 15:15:00|367.6|367.5|367.7|367.5|368.2|368|367.5|367.2|106505
1709133600000|2024-02-28 15:20:00|367.8|367.6|368.2|368|368.3|368.1|367.7|367.4|92196
1709133900000|2024-02-28 15:25:00|368.3|368.1|368.3|368.2|368.3|368.2|368.2|368.1|67471
1709134200000|2024-02-28 15:30:00|368.4|368|368.3|368.1|368.4|368.2|368.1|368|170723
1709134500000|2024-02-28 15:35:00|368.4|368.2|368.4|368.3|368.5|368.3|368.2|368.1|80943
1709134800000|2024-02-28 15:40:00|368.3|368.2|369.1|369|369.1|369|368.3|368.2|107073
1709135100000|2024-02-28 15:45:00|369.2|369.1|369|368.8|369.3|369.1|368.6|368.5|938299
1709135400000|2024-02-28 15:50:00|369.1|368.9|369.3|369.2|369.5|369.3|369|368.8|146409
1709135700000|2024-02-28 15:55:00|369.4|369.3|369.8|369.6|370|369.8|369.3|369.1|278834
1709136000000|2024-02-28 16:00:00|369.9|369.7|370.7|370.6|370.7|370.6|369.8|369.7|432214
1709136300000|2024-02-28 16:05:00|370.8|370.5|371.8|371.6|371.9|371.7|370.7|370.5|181913
1709136600000|2024-02-28 16:10:00|371.7|371.5|372.4|372.3|372.4|372.3|371.7|371.5|174133
1709136900000|2024-02-28 16:15:00|372.3|372.2|370.7|370.6|372.4|372.3|370.7|370.6|427504
1709137200000|2024-02-28 16:20:00|370.8|370.7|371.6|371.5|372.2|372|370.8|370.6|138118
1709137500000|2024-02-28 16:25:00|371.7|371.4|371.3|371.1|371.7|371.5|371.1|370.8|181490
1709193600000|2024-02-29 08:00:00|368.7|367.8|363.6|362.8|368.7|367.9|362.9|362.5|96294
1709193900000|2024-02-29 08:05:00|363.2|362.7|366|365.6|366.4|365.8|361.8|361.2|405040
1709194200000|2024-02-29 08:10:00|365.6|365.4|364|363.5|365.6|365.4|363.6|363.2|123324
1709194500000|2024-02-29 08:15:00|363.6|363.3|364.5|364.2|366|365.6|363.6|363.2|151182
1709194800000|2024-02-29 08:20:00|364.8|364.6|365|364.7|365.4|365.1|363.7|363.3|112750
1709195100000|2024-02-29 08:25:00|364.8|364.8|365.5|365.2|365.6|365.3|364.1|363.8|111759
1709195400000|2024-02-29 08:30:00|365.4|365.7|366.3|366|367.6|367.3|365.4|365.7|66624
1709195700000|2024-02-29 08:35:00|366.7|366.4|367.8|367.6|367.8|367.6|366.1|365.7|529739
1709196000000|2024-02-29 08:40:00|368.4|368.2|367.2|366.8|368.5|368.2|367|366.8|93976
1709196300000|2024-02-29 08:45:00|367.4|366.9|367.3|367.2|367.7|367.4|367|366.8|83864
1709196600000|2024-02-29 08:50:00|367.1|366.8|367.1|366.9|368|367.7|366.7|366.5|87112
1709196900000|2024-02-29 08:55:00|367.2|366.8|367.1|366.9|367.9|367.6|367.1|366.8|44526
1709197200000|2024-02-29 09:00:00|367.2|367|366.8|366.7|367.2|367|366.6|366.5|15733
1709197500000|2024-02-29 09:05:00|366.7|366.6|366.5|366.3|366.9|366.7|366.2|366|70556
1709197800000|2024-02-29 09:10:00|366.4|366.2|366.4|366.2|366.7|366.4|366.4|366.2|31278
1709198100000|2024-02-29 09:15:00|366.6|366.4|366.1|365.8|366.6|366.4|365.8|365.6|32000
1709198400000|2024-02-29 09:20:00|366|365.9|366.1|365.9|366.3|366.2|366|365.8|26382
1709198700000|2024-02-29 09:25:00|366.3|366|366.5|366.3|366.6|366.4|366.1|365.9|72372
1709199000000|2024-02-29 09:30:00|366.6|366.4|366.5|366.2|366.6|366.5|366.2|366|23676
1709199300000|2024-02-29 09:35:00|366.4|366.1|366.6|366.4|366.8|366.6|366.4|366.1|12393
1709199600000|2024-02-29 09:40:00|366.5|366.3|366.1|365.9|366.7|366.4|366.1|365.9|29180
1709199900000|2024-02-29 09:45:00|366|365.8|366.1|366|366.2|366.1|365.9|365.8|19715
1709200200000|2024-02-29 09:50:00|366.3|366.1|365.9|365.7|366.3|366.1|365.8|365.6|26818
1709200500000|2024-02-29 09:55:00|365.8|365.6|366.1|366|366.3|366.1|365.8|365.6|18634
1709200800000|2024-02-29 10:00:00|366.2|366.1|366.1|365.9|366.3|366.1|366|365.9|19547
1709201100000|2024-02-29 10:05:00|366.3|366.2|366.4|366.2|366.4|366.2|366.1|365.9|29180
1709201400000|2024-02-29 10:10:00|366.5|366.3|366.3|366.2|366.5|366.4|366.3|366.2|22220
1709201700000|2024-02-29 10:15:00|366.4|366.3|366.3|366.1|366.4|366.3|366.1|365.9|9169
1709202000000|2024-02-29 10:20:00|366.2|366.2|366.7|366.6|366.8|366.6|366.1|366|121684
1709202300000|2024-02-29 10:25:00|366.6|366.5|367.2|367|367.3|367.1|366.6|366.5|36954
1709202600000|2024-02-29 10:30:00|367.4|367.1|367.9|367.8|368|367.9|367.4|367.1|255901
1709202900000|2024-02-29 10:35:00|368|367.7|367.3|367.1|368|367.7|367.3|367.1|9850
1709203200000|2024-02-29 10:40:00|367.2|367|367.5|367.3|367.5|367.3|367|366.9|42391
1709203500000|2024-02-29 10:45:00|367.4|367.4|367.7|367.5|367.8|367.7|367.4|367.2|28756
1709203800000|2024-02-29 10:50:00|367.8|367.6|367.9|367.8|368|367.8|367.8|367.5|28021
1709204100000|2024-02-29 10:55:00|368|367.9|367.8|367.6|368|367.9|367.7|367.5|17528
1709204400000|2024-02-29 11:00:00|367.9|367.7|367.9|367.7|368.3|368.1|367.8|367.6|37715
1709204700000|2024-02-29 11:05:00|367.8|367.6|367.7|367.4|368|367.8|367.5|367.4|34574
1709205000000|2024-02-29 11:10:00|367.8|367.5|367.8|367.6|367.9|367.7|367.8|367.5|21157
1709205300000|2024-02-29 11:15:00|368.1|367.7|368|367.8|368.1|368|368|367.6|21653
1709205600000|2024-02-29 11:20:00|367.9|367.9|367.9|367.7|368|367.9|367.9|367.7|16295
1709205900000|2024-02-29 11:25:00|368|367.8|368.1|367.9|368.1|367.9|367.8|367.8|62017
1709206200000|2024-02-29 11:30:00|368|368|368.7|368.5|368.7|368.6|368|367.9|22442
1709206500000|2024-02-29 11:35:00|368.6|368.6|368.6|368.5|368.9|368.8|368.6|368.5|35122
1709206800000|2024-02-29 11:40:00|368.8|368.7|368.7|368.5|368.9|368.7|368.7|368.5|39446
1709207100000|2024-02-29 11:45:00|368.5|368.6|368.6|368.5|368.6|368.6|368.1|367.9|17860
1709207400000|2024-02-29 11:50:00|368.5|368.4|368.4|368.2|368.6|368.5|368.3|368.2|16088
1709207700000|2024-02-29 11:55:00|368.5|368.3|368.5|368.3|368.5|368.4|368.4|368.2|10220
1709208000000|2024-02-29 12:00:00|368.4|368.2|368|367.8|368.4|368.2|368|367.8|27620
1709208300000|2024-02-29 12:05:00|368.2|367.9|367.8|367.6|368.2|368|367.8|367.6|28568
1709208600000|2024-02-29 12:10:00|367.9|367.7|367.9|367.8|368.1|368|367.9|367.7|18848
1709208900000|2024-02-29 12:15:00|367.8|367.7|367.6|367.5|367.8|367.7|367.3|367.1|26736
1709209200000|2024-02-29 12:20:00|367.8|367.4|367.9|367.8|368|367.8|367.7|367.4|26666
1709209500000|2024-02-29 12:25:00|367.8|367.7|367.8|367.6|367.8|367.8|367.8|367.5|13089
1709209800000|2024-02-29 12:30:00|367.9|367.7|367.8|367.6|367.9|367.7|367.6|367.4|34034
1709210100000|2024-02-29 12:35:00|367.7|367.7|367.8|367.6|367.9|367.8|367.7|367.6|22046
1709210400000|2024-02-29 12:40:00|367.9|367.3|367.3|367.1|367.9|367.3|367.2|367|14849
1709210700000|2024-02-29 12:45:00|367.2|367.3|367.6|367.4|367.6|367.5|367.2|367.2|46262
1709211000000|2024-02-29 12:50:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|3527
1709211300000|2024-02-29 12:55:00|367.4|367.4|367|366.8|367.4|367.4|367|366.8|42838
1709211600000|2024-02-29 13:00:00|367.1|366.9|367.4|367.2|367.4|367.3|367.1|366.9|26986
1709211900000|2024-02-29 13:05:00|367.5|367.3|367.7|367.6|367.7|367.6|367.4|367.3|38245
1709212200000|2024-02-29 13:10:00|367.9|367.5|367.5|367.4|367.9|367.7|367.5|367.4|23714
1709212500000|2024-02-29 13:15:00|367.7|367.3|367.9|367.8|367.9|367.8|367.7|367.3|17473
1709212800000|2024-02-29 13:20:00|367.8|367.7|368|367.8|368|367.9|367.6|367.5|20311
1709213100000|2024-02-29 13:25:00|367.8|367.6|368|367.7|368|367.9|367.8|367.6|15836
1709213400000|2024-02-29 13:30:00|368.1|367.8|368.3|368.1|368.5|368.4|368.1|367.8|29414
1709213700000|2024-02-29 13:35:00|368.4|368.2|368.5|368.3|368.5|368.4|368.3|368.1|19766
1709214000000|2024-02-29 13:40:00|368.4|368.2|368.3|368.2|368.6|368.4|368.3|368.1|129583
1709214300000|2024-02-29 13:45:00|368.4|368.3|369.2|369|369.5|369.3|368.3|368.2|51365
1709214600000|2024-02-29 13:50:00|369.4|369.1|368.7|368.6|369.4|369.3|368.7|368.5|192040
1709214900000|2024-02-29 13:55:00|368.6|368.5|368.7|368.5|368.7|368.6|368.6|368.4|28466
1709215200000|2024-02-29 14:00:00|368.8|368.7|369.2|369|369.2|369.1|368.8|368.6|21549
1709215500000|2024-02-29 14:05:00|369.3|369.1|369.6|369.5|369.8|369.6|369.2|369|32848
1709215800000|2024-02-29 14:10:00|369.5|369.4|369.3|369.2|369.7|369.6|369.3|369.2|44843
1709216100000|2024-02-29 14:15:00|369.5|369.3|369.6|369.4|369.6|369.4|369.2|368.9|21741
1709216400000|2024-02-29 14:20:00|369.5|369.3|369.7|369.5|369.7|369.5|369.5|369.3|58148
1709216700000|2024-02-29 14:25:00|369.8|369.6|369.9|369.7|370.2|370|369.8|369.5|52944
1709217000000|2024-02-29 14:30:00|369.8|369.5|369.8|369.7|369.8|369.7|369.4|369.3|47481
1709217300000|2024-02-29 14:35:00|370|369.8|369.7|369.6|370|369.8|369.4|369.3|33964
1709217600000|2024-02-29 14:40:00|369.6|369.5|369.5|369.3|369.8|369.6|369.4|369.3|50303
1709217900000|2024-02-29 14:45:00|369.4|369.4|368.4|368.2|369.4|369.4|368.4|368.2|167452
1709218200000|2024-02-29 14:50:00|368.3|368.1|368.5|368.3|368.5|368.4|368.1|367.9|43861
1709218500000|2024-02-29 14:55:00|368.6|368.4|368.8|368.7|368.9|368.8|368.4|368.2|56399
1709218800000|2024-02-29 15:00:00|368.9|368.6|369.8|369.7|369.9|369.8|368.8|368.6|37389
1709219100000|2024-02-29 15:05:00|369.9|369.8|369.8|369.6|370.1|369.9|369.8|369.6|27708
1709219400000|2024-02-29 15:10:00|370.1|369.7|370.2|370|370.3|370.1|369.7|369.6|122692
1709219700000|2024-02-29 15:15:00|370.1|369.9|370.9|370.8|371.1|370.9|370|369.9|69463
1709220000000|2024-02-29 15:20:00|370.8|370.7|370.8|370.7|370.9|370.8|370.6|370.5|37639
1709220300000|2024-02-29 15:25:00|370.7|370.6|370.9|370.7|371|370.8|370.7|370.5|75920
1709220600000|2024-02-29 15:30:00|371|370.8|370.9|370.8|371.2|371.1|370.8|370.7|40083
1709220900000|2024-02-29 15:35:00|370.8|370.7|371.1|370.9|371.1|371|370.6|370.5|60604
1709221200000|2024-02-29 15:40:00|371|371|371.1|370.9|371.2|371.1|371|370.9|71212
1709221500000|2024-02-29 15:45:00|371.2|371|370.8|370.7|371.2|371.1|370.8|370.7|47090
1709221800000|2024-02-29 15:50:00|370.7|370.6|370.9|370.7|371|370.9|370.7|370.5|69323
1709222100000|2024-02-29 15:55:00|371|370.8|370|369.8|371.1|370.9|370|369.8|90833
1709222400000|2024-02-29 16:00:00|369.9|369.7|368.3|368.1|369.9|369.7|368.2|368|35623
1709222700000|2024-02-29 16:05:00|368.2|368|368.6|368.4|368.7|368.5|368.2|368|58636
1709223000000|2024-02-29 16:10:00|368.7|368.5|369.4|369.2|369.4|369.2|368.7|368.5|50779
1709223300000|2024-02-29 16:15:00|369.5|369.3|370.2|370|370.2|370.1|369.5|369.2|137260
1709223600000|2024-02-29 16:20:00|370.1|370.1|370.9|370.8|371|370.9|370.1|370|108378
1709223900000|2024-02-29 16:25:00|371.1|371|370.3|370.2|371.1|371|370.3|370.2|159716
1709280000000|2024-03-01 08:00:00|374.8|373.6|370.4|369.6|375|374.5|369.1|368.5|150127
1709280300000|2024-03-01 08:05:00|371|369.7|371.4|370.9|372.8|372.1|371|369.7|81250
1709280600000|2024-03-01 08:10:00|371.3|371|371.1|370.7|371.9|371.5|370.6|370.2|49667
1709280900000|2024-03-01 08:15:00|370.9|370.8|371.2|370.9|371.4|371|369.5|369.2|21326
1709281200000|2024-03-01 08:20:00|371.1|370.8|370.3|370|371.1|371|369.5|369.2|20852
1709281500000|2024-03-01 08:25:00|370.2|369.6|370.3|370|370.6|370.3|369.4|369.1|56828
1709281800000|2024-03-01 08:30:00|370.2|370.1|369.4|369.1|370.4|370.2|369.2|369|35126
1709282100000|2024-03-01 08:35:00|369.3|369.2|370|369.7|370.1|369.8|369.3|369.1|24464
1709282400000|2024-03-01 08:40:00|369.9|369.8|370|369.8|370.1|369.8|369.8|369.5|42831
1709282700000|2024-03-01 08:45:00|370.2|370|369.9|369.7|370.2|370|369.9|369.5|20655
1709283000000|2024-03-01 08:50:00|370|369.9|368.7|368.4|370.1|369.9|368.5|368.2|116967
1709283300000|2024-03-01 08:55:00|369.2|368.5|369.3|369.1|369.3|369.2|369|368.5|32443
1709283600000|2024-03-01 09:00:00|369.2|368.9|369.4|369.2|369.8|369.6|369.2|368.9|35422
1709283900000|2024-03-01 09:05:00|369.3|369.3|370.2|370|370.5|370.3|369.3|369.2|61757
1709284200000|2024-03-01 09:10:00|370.5|370.1|369.8|369.5|370.5|370.2|369.4|369.1|44563
1709284500000|2024-03-01 09:15:00|369.7|369.4|369.7|369.5|369.9|369.7|369.6|369.4|19924
1709284800000|2024-03-01 09:20:00|369.6|369.4|369.8|369.5|369.9|369.6|369.6|369.4|54409
1709285100000|2024-03-01 09:25:00|369.7|369.6|369.9|369.7|370|369.7|369.6|369.4|11387
1709285400000|2024-03-01 09:30:00|369.8|369.5|370.2|369.9|370.2|370.1|369.6|369.4|59839
1709285700000|2024-03-01 09:35:00|370.1|370|370.7|370.5|370.8|370.6|369.9|369.8|20576
1709286000000|2024-03-01 09:40:00|370.6|370.4|370.8|370.6|370.8|370.7|370.6|370.4|24761
1709286300000|2024-03-01 09:45:00|371|370.7|370.9|370.8|371.3|371.1|370.9|370.7|26664
1709286600000|2024-03-01 09:50:00|371.1|370.9|370.7|370.5|371.1|371|370.7|370.4|35820
1709286900000|2024-03-01 09:55:00|370.6|370.4|370.4|370.2|370.6|370.4|370.4|370.2|23140
1709287200000|2024-03-01 10:00:00|370.3|370.1|370.1|369.8|370.3|370.2|370|369.8|34421
1709287500000|2024-03-01 10:05:00|370|369.7|369.8|369.7|370.1|369.9|369.8|369.6|59705
1709287800000|2024-03-01 10:10:00|369.9|369.8|369|368.8|370.2|370|369|368.8|139609
1709288100000|2024-03-01 10:15:00|368.9|368.7|369.5|369.2|369.5|369.3|368.7|368.5|72153
1709288400000|2024-03-01 10:20:00|369.4|369.3|369.3|369.1|369.4|369.3|369.2|369|39517
1709288700000|2024-03-01 10:25:00|369.2|369|369.1|368.9|369.2|369|368.6|368.4|93164
1709289000000|2024-03-01 10:30:00|369.2|369|368.8|368.6|369.2|369|368.6|368.4|35532
1709289300000|2024-03-01 10:35:00|368.7|368.4|368.4|368.3|368.8|368.6|368.4|368.3|41758
1709289600000|2024-03-01 10:40:00|368.3|368.2|368.8|368.6|368.8|368.6|368.3|368.2|28328
1709289900000|2024-03-01 10:45:00|368.7|368.5|369.1|368.9|369.2|369.1|368.6|368.5|61156
1709290200000|2024-03-01 10:50:00|369|369|368.9|368.7|369.1|369|368.8|368.6|34991
1709290500000|2024-03-01 10:55:00|369.1|368.8|369.3|369.1|369.3|369.2|369|368.8|20822
1709290800000|2024-03-01 11:00:00|369.7|369|369.9|369.8|370.2|370|369.7|369|21467
1709291100000|2024-03-01 11:05:00|369.8|369.7|369.9|369.7|370|369.7|369.7|369.5|25880
1709291400000|2024-03-01 11:10:00|369.8|369.6|370.1|369.9|370.2|369.9|369.8|369.6|20342
1709291700000|2024-03-01 11:15:00|370.2|370.1|370.2|370|370.5|370.2|370.1|369.9|48828
1709292000000|2024-03-01 11:20:00|370|369.8|370.9|370.6|370.9|370.6|369.9|369.8|28549
1709292300000|2024-03-01 11:25:00|370.8|370.5|370.1|369.9|370.8|370.5|370|369.9|35382
1709292600000|2024-03-01 11:30:00|370.2|370|370.3|370.1|370.4|370.2|370.1|370|13900
1709292900000|2024-03-01 11:35:00|370.2|370|370.3|370|370.4|370.1|370.1|370|23976
1709293200000|2024-03-01 11:40:00|370.4|370.1|370.6|370.4|370.8|370.6|370.3|370|64112
1709293500000|2024-03-01 11:45:00|370.4|370.3|370.6|370.5|370.7|370.5|370.4|370.2|495871
1709293800000|2024-03-01 11:50:00|370.7|370.4|370.6|370.5|370.8|370.7|370.5|370.3|36309
1709294100000|2024-03-01 11:55:00|370.7|370.3|370.8|370.6|370.8|370.6|370.6|370.3|16915
1709294400000|2024-03-01 12:00:00|370.9|370.5|371.1|371|371.2|371.1|370.9|370.5|48236
1709294700000|2024-03-01 12:05:00|371|370.9|371.4|371.2|371.4|371.2|371|370.9|55348
1709295000000|2024-03-01 12:10:00|371.3|371.1|371.6|371.4|371.7|371.5|371.3|371.1|15809
1709295300000|2024-03-01 12:15:00|371.5|371.2|371.9|371.7|372|371.8|371.4|371.2|59574
1709295600000|2024-03-01 12:20:00|371.8|371.6|371.6|371.4|371.8|371.7|371.6|371.4|43825
1709295900000|2024-03-01 12:25:00|371.5|371.5|371.7|371.5|371.7|371.5|371.5|371.5|34888
1709296200000|2024-03-01 12:30:00|371.8|371.6|371.8|371.6|371.8|371.7|371.6|371.4|23235
1709296500000|2024-03-01 12:35:00|371.9|371.5|372.3|372.2|372.3|372.2|371.9|371.5|38455
1709296800000|2024-03-01 12:40:00|372.4|372.1|372.3|372.1|372.4|372.2|372.2|372|23460
1709297100000|2024-03-01 12:45:00|372.2|372|372.1|371.9|372.2|372|372|371.9|29554
1709297400000|2024-03-01 12:50:00|372|371.8|372|371.9|372|371.9|372|371.8|50421
1709297700000|2024-03-01 12:55:00|372.1|372|372.5|372.4|372.6|372.5|372|371.8|24506
1709298000000|2024-03-01 13:00:00|372.4|372.3|372.7|372.6|372.8|372.6|372.4|372.1|18491
1709298300000|2024-03-01 13:05:00|372.8|372.7|372.9|372.7|373|372.8|372.8|372.7|25382
1709298600000|2024-03-01 13:10:00|372.7|372.6|372.9|372.7|372.9|372.7|372.6|372.4|129550
1709298900000|2024-03-01 13:15:00|372.8|372.5|372.9|372.7|372.9|372.7|372.6|372.5|33697
1709299200000|2024-03-01 13:20:00|372.8|372.9|372.4|372.2|373.1|372.9|372.3|372.1|44203
1709299500000|2024-03-01 13:25:00|372.2|372|372.4|372.2|372.6|372.3|372.1|372|21135
1709299800000|2024-03-01 13:30:00|372.3|372.1|372|371.8|372.5|372.2|371.8|371.5|43109
1709300100000|2024-03-01 13:35:00|371.9|371.7|371.8|371.5|372|371.8|371.7|371.5|67950
1709300400000|2024-03-01 13:40:00|371.7|371.6|371.9|371.7|372|371.8|371.7|371.5|14630047
1709300700000|2024-03-01 13:45:00|371.8|371.8|371.9|371.7|371.9|371.8|371.8|371.6|65213
1709301000000|2024-03-01 13:50:00|372|371.8|372|371.8|372|371.8|371.9|371.7|74557
1709301300000|2024-03-01 13:55:00|371.9|371.7|372.1|372|372.1|372|371.9|371.7|53926
1709301600000|2024-03-01 14:00:00|372.2|371.9|373.5|373.3|373.5|373.3|372.2|371.9|365398
1709301900000|2024-03-01 14:05:00|373.6|373.4|374.1|373.9|374.3|374.2|373.6|373.4|85458
1709302200000|2024-03-01 14:10:00|374|373.7|373.3|373.1|374|373.9|373.3|373|45141
1709302500000|2024-03-01 14:15:00|373.2|373|373.1|372.8|373.2|373|372.7|372.5|27183
1709302800000|2024-03-01 14:20:00|373|372.7|373.7|373.6|373.8|373.6|372.8|372.7|54183
1709303100000|2024-03-01 14:25:00|373.6|373.5|373.8|373.5|373.8|373.6|373.3|373.2|34553
1709303400000|2024-03-01 14:30:00|373.7|373.6|373.9|373.7|374.4|374.3|373.6|373.4|112412
1709303700000|2024-03-01 14:35:00|373.8|373.8|374.1|374|374.1|374|373.7|373.6|32731
1709304000000|2024-03-01 14:40:00|374.2|373.9|374|373.8|374.2|374.1|373.6|373.4|52877
1709304300000|2024-03-01 14:45:00|374.1|373.9|373.5|373.3|374.1|373.9|373.4|373.3|34350
1709304600000|2024-03-01 14:50:00|373.4|373.4|374|373.8|374.1|373.9|373.4|373.4|61338
1709304900000|2024-03-01 14:55:00|373.9|373.9|374.4|374.1|374.4|374.2|373.9|373.8|91258
1709305200000|2024-03-01 15:00:00|374.6|374.2|374.7|374.6|375|374.8|374.6|374.2|60759
1709305500000|2024-03-01 15:05:00|374.6|374.5|374.9|374.7|375.2|375|374.6|374.5|93772
1709305800000|2024-03-01 15:10:00|374.8|374.8|375.8|375.6|375.8|375.6|374.8|374.7|145087
1709306100000|2024-03-01 15:15:00|375.7|375.5|375.5|375.3|375.7|375.5|375.3|375.2|75413
1709306400000|2024-03-01 15:20:00|375.6|375.4|376.1|375.9|376.1|376|375.6|375.3|82934
1709306700000|2024-03-01 15:25:00|376.2|376|375.6|375.4|376.2|376|375.5|375.4|125852
1709307000000|2024-03-01 15:30:00|375.5|375.3|374|373.9|375.5|375.3|373.8|373.6|77120
1709307300000|2024-03-01 15:35:00|374.1|374|374.2|374|374.5|374.4|374|373.9|63161
1709307600000|2024-03-01 15:40:00|374.3|374.1|374.3|374.1|374.6|374.4|373.9|373.7|286983
1709307900000|2024-03-01 15:45:00|374.2|374.2|374.7|374.6|374.8|374.7|374.2|374.1|55274
1709308200000|2024-03-01 15:50:00|374.6|374.5|374.8|374.7|374.9|374.8|374.6|374.5|57173
1709308500000|2024-03-01 15:55:00|374.9|374.8|375.3|375.1|375.4|375.2|374.9|374.8|66987
1709308800000|2024-03-01 16:00:00|375.4|375.2|375.3|375.2|375.5|375.3|375.2|375|196090
1709309100000|2024-03-01 16:05:00|375.4|375.1|375.8|375.6|375.9|375.7|375.4|375.1|102814
1709309400000|2024-03-01 16:10:00|375.6|375.5|375.7|375.5|375.9|375.7|375.6|375.5|82805
1709309700000|2024-03-01 16:15:00|375.6|375.6|375.6|375.4|375.7|375.6|375.5|375.4|82812
1709310000000|2024-03-01 16:20:00|375.5|375.3|374.4|374.2|375.5|375.3|374.2|374|84136
1709310300000|2024-03-01 16:25:00|374.7|374.5|374.9|374.7|374.9|374.8|374.6|374.4|212393
1709539200000|2024-03-04 08:00:00|375.1|374.9|376.1|375.4|376.4|376.1|373.3|372.7|294792
1709539500000|2024-03-04 08:05:00|375.8|375.5|375.7|375.3|376.9|376.4|375.3|374.9|56359
1709539800000|2024-03-04 08:10:00|375.6|375.4|374.8|374.6|376.2|375.9|374.8|374.6|74411
1709540100000|2024-03-04 08:15:00|375|374.8|375.4|375.1|375.6|375.3|374.9|374.7|94928
1709540400000|2024-03-04 08:20:00|375.5|375.2|375.9|375.6|376.4|376|375.1|375|49001
1709540700000|2024-03-04 08:25:00|375.8|375.4|376.5|376.2|376.6|376.3|375.7|375.4|75963
1709541000000|2024-03-04 08:30:00|376.4|376.5|376.5|376.3|376.7|376.5|376.1|375.9|57918
1709541300000|2024-03-04 08:35:00|376.6|376.4|376.8|376.6|377|376.8|376.6|376.4|44273
1709541600000|2024-03-04 08:40:00|376.7|376.8|377|376.8|377.1|377|376.7|376.6|74753
1709541900000|2024-03-04 08:45:00|376.9|376.7|377.3|377.2|377.3|377.2|376.7|376.6|92124
1709542200000|2024-03-04 08:50:00|377.5|377.4|378.2|378|378.2|378|377.3|377.2|72490
1709542500000|2024-03-04 08:55:00|378|377.9|377.9|377.8|378.2|378|377.8|377.7|80247
1709542800000|2024-03-04 09:00:00|377.8|377.7|377.6|377.5|377.8|377.7|377.3|377.2|84874
1709543100000|2024-03-04 09:05:00|377.7|377.4|378.2|378|378.6|378.3|377.7|377.4|51382
1709543400000|2024-03-04 09:10:00|378.1|378.1|378.4|378.2|378.6|378.4|378.1|378|40355
1709543700000|2024-03-04 09:15:00|378.5|378.3|377.7|377.5|378.5|378.3|377.5|377.3|43169
1709544000000|2024-03-04 09:20:00|377.6|377.3|377.7|377.4|377.8|377.5|376.9|376.8|129866
1709544300000|2024-03-04 09:25:00|377.8|377.5|377.9|377.7|378|377.8|377.6|377.4|60580
1709544600000|2024-03-04 09:30:00|378|377.6|377.9|377.7|378|377.7|377.7|377.6|49138
1709544900000|2024-03-04 09:35:00|377.8|377.6|377.9|377.7|378.3|378|377.7|377.6|39527
1709545200000|2024-03-04 09:40:00|377.8|377.8|378.2|378.1|378.2|378.1|377.8|377.7|37327
1709545500000|2024-03-04 09:45:00|378.3|378.2|377.8|377.7|378.4|378.2|377.8|377.7|25818
1709545800000|2024-03-04 09:50:00|377.9|377.8|378.1|377.9|378.1|377.9|377.8|377.7|67431
1709546100000|2024-03-04 09:55:00|378.4|378.2|378.6|378.5|378.6|378.5|378|377.9|23840
1709546400000|2024-03-04 10:00:00|378.3|378.2|378.4|378.3|378.5|378.4|378.3|378.1|53942
1709546700000|2024-03-04 10:05:00|378.3|378.1|378.4|378.3|378.5|378.3|378.1|377.9|33292
1709547000000|2024-03-04 10:10:00|378.3|378.1|378.2|378.1|378.4|378.3|378.1|378|40678
1709547300000|2024-03-04 10:15:00|378.3|378.2|378.3|378.2|378.5|378.4|378.2|378|45713
1709547600000|2024-03-04 10:20:00|378.2|378.1|379|378.8|379|378.8|378.2|378.1|48784
1709547900000|2024-03-04 10:25:00|378.9|378.7|379.4|379.2|379.4|379.3|378.8|378.7|95136
1709548200000|2024-03-04 10:30:00|379.6|379.3|379.6|379.4|379.6|379.5|379.4|379.2|47586
1709548500000|2024-03-04 10:35:00|379.5|379.5|379.1|378.9|379.6|379.5|379.1|378.9|55938
1709548800000|2024-03-04 10:40:00|379|379|379.3|379.1|379.3|379.2|379|379|37183
1709549100000|2024-03-04 10:45:00|379.2|379|379.1|379|379.3|379.1|379.1|379|33765
1709549400000|2024-03-04 10:50:00|379|378.9|379.1|379|379.1|379|378.9|378.8|57166
1709549700000|2024-03-04 10:55:00|379|378.8|379.4|379.3|379.5|379.4|378.9|378.8|32295
1709550000000|2024-03-04 11:00:00|379.3|379.2|379.7|379.5|379.7|379.5|379.2|379|41914
1709550300000|2024-03-04 11:05:00|379.6|379.4|379.1|378.9|379.8|379.6|378.9|378.8|72610
1709550600000|2024-03-04 11:10:00|379.2|379|379.1|378.9|379.3|379.2|379|378.8|45335
1709550900000|2024-03-04 11:15:00|379|379|379.1|378.9|379.1|379|379|378.8|47363
1709551200000|2024-03-04 11:20:00|379|378.8|379|378.8|379.2|379|378.8|378.6|37572
1709551500000|2024-03-04 11:25:00|378.9|378.7|378.5|378.4|378.9|378.7|378.5|378.4|28046
1709551800000|2024-03-04 11:30:00|378.4|378.3|378.5|378.3|378.5|378.4|378.4|378.3|54277
1709552100000|2024-03-04 11:35:00|378.4|378.2|378.9|378.7|378.9|378.7|378.2|378|25925
1709552400000|2024-03-04 11:40:00|378.8|378.8|378.9|378.8|379.1|378.9|378.8|378.8|29216
1709552700000|2024-03-04 11:45:00|379.1|379|379.5|379.4|379.6|379.5|379.1|379|29334
1709553000000|2024-03-04 11:50:00|379.7|379.6|380.1|379.9|380.3|380.2|379.7|379.6|93584
1709553300000|2024-03-04 11:55:00|380|379.6|379.3|379.1|380|379.6|379.1|378.9|22301
1709553600000|2024-03-04 12:00:00|379.2|379|378|377.8|379.2|379|377.8|377.7|42133
1709553900000|2024-03-04 12:05:00|377.8|377.9|377.7|377.5|377.9|377.9|377.5|377.3|16514
1709554200000|2024-03-04 12:10:00|377.6|377.6|377.5|377.3|377.6|377.6|377.2|377.1|13994
1709554500000|2024-03-04 12:15:00|377.4|377.4|377.6|377.5|377.6|377.5|377.3|377.2|57063
1709554800000|2024-03-04 12:20:00|377.5|377.4|377.4|377.2|377.5|377.4|377.3|377.2|47655
1709555100000|2024-03-04 12:25:00|377.3|377.5|377.7|377.6|377.7|377.6|377.3|377.4|29416
1709555400000|2024-03-04 12:30:00|377.8|377.5|378.2|378|378.3|378.1|377.7|377.5|55915
1709555700000|2024-03-04 12:35:00|378.1|377.9|378.2|378.1|378.3|378.1|377.9|377.7|42774
1709556000000|2024-03-04 12:40:00|378.5|378.3|379.1|379|379.1|379|378.4|378.3|138636
1709556300000|2024-03-04 12:45:00|379.2|379.1|378.9|378.8|379.3|379.1|378.9|378.8|40326
1709556600000|2024-03-04 12:50:00|378.8|378.7|378.3|378.2|378.8|378.7|378|377.9|38049
1709556900000|2024-03-04 12:55:00|378.2|378.1|377.9|377.8|378.2|378.1|377.7|377.6|22717
1709557200000|2024-03-04 13:00:00|378|377.7|377.7|377.6|378|377.9|377.5|377.3|31925
1709557500000|2024-03-04 13:05:00|377.8|377.7|378.2|378.1|378.2|378.1|377.8|377.7|13411
1709557800000|2024-03-04 13:10:00|378|377.9|377.8|377.7|378.3|378.1|377.8|377.7|27324
1709558100000|2024-03-04 13:15:00|377.7|377.6|377.4|377.3|377.8|377.7|377.4|377.3|33547
1709558400000|2024-03-04 13:20:00|377.3|377.2|377.2|377.1|377.5|377.4|377.2|377.1|23622
1709558700000|2024-03-04 13:25:00|377.3|377.2|377|376.9|377.3|377.2|376.8|376.7|22635
1709559000000|2024-03-04 13:30:00|376.9|376.7|375.8|375.7|376.9|376.8|375.7|375.5|104880
1709559300000|2024-03-04 13:35:00|375.9|375.6|376.1|375.9|376.2|376|375.9|375.6|68104
1709559600000|2024-03-04 13:40:00|376|375.8|375.9|375.7|376.3|376.2|375.9|375.7|30643
1709559900000|2024-03-04 13:45:00|376|375.8|375.7|375.5|376|375.9|375.7|375.5|26676
1709560200000|2024-03-04 13:50:00|375.8|375.6|375.2|375.1|375.8|375.7|375|374.9|105881
1709560500000|2024-03-04 13:55:00|375.1|375|374.5|374.4|375.1|375|374.5|374.4|35288
1709560800000|2024-03-04 14:00:00|374.4|374.3|374.1|374|374.5|374.3|374.1|374|111100
1709561100000|2024-03-04 14:05:00|374.3|374.2|375.7|375.4|375.7|375.4|374.3|374.1|60155
1709561400000|2024-03-04 14:10:00|375.6|375.5|374.8|374.7|376|375.7|374.8|374.7|73306
1709561700000|2024-03-04 14:15:00|375|374.6|375|374.8|375|374.8|374.8|374.6|27206
1709562000000|2024-03-04 14:20:00|374.9|374.7|374.5|374.4|375|374.9|374.5|374.3|50860
1709562300000|2024-03-04 14:25:00|374.4|374.3|374.4|374.3|374.6|374.4|374.4|374.3|41979
1709562600000|2024-03-04 14:30:00|374.3|374.2|375|374.9|375.3|375.1|374.3|374.2|48297
1709562900000|2024-03-04 14:35:00|374.9|374.8|375.3|375.1|375.3|375.1|374.9|374.8|57284
1709563200000|2024-03-04 14:40:00|375.2|375|375.3|375.2|375.4|375.2|374.5|374.4|63138
1709563500000|2024-03-04 14:45:00|375.4|375.3|375.7|375.6|375.9|375.7|375.3|375.1|60816
1709563800000|2024-03-04 14:50:00|375.8|375.5|376|375.9|376.1|375.9|375.8|375.5|33703
1709564100000|2024-03-04 14:55:00|375.9|375.8|375.7|375.6|376.1|375.9|375.7|375.5|52533
1709564400000|2024-03-04 15:00:00|375.8|375.7|376.2|376.1|376.7|376.6|375.8|375.7|61999
1709564700000|2024-03-04 15:05:00|376.1|376|375.8|375.6|376.2|376.1|375.6|375.4|57127
1709565000000|2024-03-04 15:10:00|375.7|375.5|375.2|375|375.8|375.5|375.2|375|53138
1709565300000|2024-03-04 15:15:00|375.1|374.9|374.7|374.6|375.1|375|374.7|374.5|46608
1709565600000|2024-03-04 15:20:00|374.6|374.5|375|374.9|375.1|374.9|374.5|374.4|38402
1709565900000|2024-03-04 15:25:00|374.9|374.8|374.9|374.8|375.2|375|374.8|374.7|27013
1709566200000|2024-03-04 15:30:00|374.8|374.7|375.1|375|375.1|375|374.8|374.7|79235
1709566500000|2024-03-04 15:35:00|375|374.9|374.7|374.6|375|374.9|374.7|374.6|48374
1709566800000|2024-03-04 15:40:00|374.6|374.5|375.6|375.5|375.6|375.5|374.6|374.5|57732
1709567100000|2024-03-04 15:45:00|375.7|375.6|375.5|375.4|375.7|375.6|375.4|375.3|29106
1709567400000|2024-03-04 15:50:00|375.4|375.3|375.3|375.2|375.5|375.4|375.3|375.2|29692
1709567700000|2024-03-04 15:55:00|375.5|375.4|375.5|375.4|375.6|375.5|375.4|375.3|53706
1709568000000|2024-03-04 16:00:00|375.4|375.3|375.8|375.7|375.9|375.8|375.4|375.3|58206
1709568300000|2024-03-04 16:05:00|375.7|375.6|375|374.9|375.7|375.6|374.9|374.8|91002
1709568600000|2024-03-04 16:10:00|374.9|374.8|375.1|375|375.5|375.4|374.7|374.5|46977
1709568900000|2024-03-04 16:15:00|375.2|375.1|375.2|375.1|375.3|375.2|375|374.9|58509
1709569200000|2024-03-04 16:20:00|375.3|375.2|375.6|375.5|375.7|375.6|375.2|375.1|104871
1709569500000|2024-03-04 16:25:00|375.5|375.4|375.5|375.3|375.7|375.5|375.4|375.3|88371
1709625600000|2024-03-05 08:00:00|376.9|376.1|377.5|376.7|378.4|377.8|374.7|374|60821
1709625900000|2024-03-05 08:05:00|378|377.4|378.4|378.1|379|378.5|377.1|376.7|78464
1709626200000|2024-03-05 08:10:00|379|378.5|378.9|378.6|380|379.7|378.7|378.3|49203
1709626500000|2024-03-05 08:15:00|379.1|378.7|379.1|378.9|379.3|379|378.3|378|48673
1709626800000|2024-03-05 08:20:00|379.4|379|379.6|379.3|379.6|379.3|378.9|378.7|37906
1709627100000|2024-03-05 08:25:00|379.8|379.5|379|378.8|380|379.7|378.8|378.5|44370
1709627400000|2024-03-05 08:30:00|378.9|378.7|377.2|377|379.2|378.9|377.1|377|40430
1709627700000|2024-03-05 08:35:00|377.4|377.1|376.2|376|377.5|377.3|376.2|375.9|24423
1709628000000|2024-03-05 08:40:00|376|375.8|377|376.8|377.2|377|375.8|375.6|77612
1709628300000|2024-03-05 08:45:00|377.1|376.9|378.1|377.8|378.3|378|377|376.8|47465
1709628600000|2024-03-05 08:50:00|378|377.7|377.4|377.1|378.1|377.7|376.8|376.6|41010
1709628900000|2024-03-05 08:55:00|377.3|377.2|376.2|376|377.4|377.2|376.1|375.8|44221
1709629200000|2024-03-05 09:00:00|376.1|375.8|376.7|376.5|377|376.7|375.9|375.8|44324
1709629500000|2024-03-05 09:05:00|376.6|376.4|376.2|376|376.7|376.4|375|374.8|77332
1709629800000|2024-03-05 09:10:00|376.3|376.1|376.8|376.6|377|376.8|376.3|376.1|33928
1709630100000|2024-03-05 09:15:00|376.7|376.4|375.6|375.4|376.8|376.6|375.6|375.4|39287
1709630400000|2024-03-05 09:20:00|375.5|375.3|375.8|375.6|375.9|375.6|375.5|375.3|87374
1709630700000|2024-03-05 09:25:00|376|375.8|375.2|375|376|375.8|375.1|374.9|128931
1709631000000|2024-03-05 09:30:00|375.4|375.2|373.3|373.1|375.4|375.2|373.3|373.1|66634
1709631300000|2024-03-05 09:35:00|373.4|373.2|372.9|372.7|373.4|373.3|372.8|372.6|39175
1709631600000|2024-03-05 09:40:00|372.8|372.9|374.1|373.9|374.1|373.9|372.8|372.9|36225
1709631900000|2024-03-05 09:45:00|374|373.8|373.4|373.2|374|373.9|373.3|373|62204
1709632200000|2024-03-05 09:50:00|373.2|373|373.4|373.2|373.7|373.4|373.1|372.9|26487
1709632500000|2024-03-05 09:55:00|373.6|373.4|374.1|373.9|374.3|374|373.6|373.4|20607
1709632800000|2024-03-05 10:00:00|374|374|373.8|373.6|374.1|374|373.7|373.6|76787
1709633100000|2024-03-05 10:05:00|373.7|373.5|373.9|373.8|374.1|373.8|373.6|373.5|10164
1709633400000|2024-03-05 10:10:00|374.3|374.1|373.9|373.7|374.4|374.2|373.8|373.6|69544
1709633700000|2024-03-05 10:15:00|373.8|373.8|373.8|373.6|374.1|373.9|373.7|373.6|23483
1709634000000|2024-03-05 10:20:00|373.6|373.5|374|373.8|374.1|373.9|373.6|373.4|25493
1709634300000|2024-03-05 10:25:00|374.1|373.7|373.8|373.6|374.1|373.9|373.8|373.6|48250
1709634600000|2024-03-05 10:30:00|373.7|373.5|373.8|373.6|373.8|373.6|373.6|373.3|30293
1709634900000|2024-03-05 10:35:00|373.9|373.7|373.6|373.4|373.9|373.7|373.5|373.4|18669
1709635200000|2024-03-05 10:40:00|373.8|373.6|375|374.7|375|374.8|373.8|373.5|30878
1709635500000|2024-03-05 10:45:00|375.1|374.8|375.2|375|375.2|375|374.9|374.7|41319
1709635800000|2024-03-05 10:50:00|374.9|374.9|374.5|374.2|374.9|375|374.1|373.9|28282
1709636100000|2024-03-05 10:55:00|374.4|374.1|374.4|374.2|374.4|374.2|374.2|374.1|12713
1709636400000|2024-03-05 11:00:00|374.5|374.3|375|374.8|375.2|375|374.5|374.3|24774
1709636700000|2024-03-05 11:05:00|374.9|374.7|374.7|374.5|375|374.7|374.6|374.4|20624
1709637000000|2024-03-05 11:10:00|374.6|374.6|374.6|374.5|375|374.8|374.6|374.5|24759
1709637300000|2024-03-05 11:15:00|374.7|374.6|374.7|374.6|374.9|374.8|374.7|374.6|13401
1709637600000|2024-03-05 11:20:00|374.8|374.7|374.3|374.2|375.1|374.9|374.3|374.2|36562
1709637900000|2024-03-05 11:25:00|374.5|374.3|374.3|374.1|374.5|374.3|374.3|374.1|22679
1709638200000|2024-03-05 11:30:00|374.2|374.2|374.3|374.1|374.3|374.2|374|373.8|39925
1709638500000|2024-03-05 11:35:00|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.1|25398
1709638800000|2024-03-05 11:40:00|374.2|374.1|374.1|373.9|374.3|374.2|374|373.9|21602
1709639100000|2024-03-05 11:45:00|374.3|374.2|374.8|374.6|374.9|374.7|374.3|374.2|41953
1709639400000|2024-03-05 11:50:00|375.4|375.1|375|374.9|375.4|375.1|375|374.8|24946
1709639700000|2024-03-05 11:55:00|374.9|374.8|374.6|374.4|374.9|374.8|374.5|374.3|39924
1709640000000|2024-03-05 12:00:00|374.7|374.5|374.4|374.3|374.9|374.7|374.4|374.3|19253
1709640300000|2024-03-05 12:05:00|374.3|374.2|374.1|374|374.3|374.2|374|373.9|27833
1709640600000|2024-03-05 12:10:00|374|373.9|373.5|373.4|374|374|373.5|373.4|17317
1709640900000|2024-03-05 12:15:00|373.4|373.3|373.4|373.2|373.9|373.7|373.4|373.2|17905
1709641200000|2024-03-05 12:20:00|373.5|373.3|373.6|373.4|373.6|373.4|373.5|373.3|21021
1709641500000|2024-03-05 12:25:00|373.4|373.3|373.6|373.5|373.7|373.5|373.2|373|27514
1709641800000|2024-03-05 12:30:00|373.7|373.6|373.2|373|373.7|373.6|373.2|373|13891
1709642100000|2024-03-05 12:35:00|373.1|373.1|373.2|373|373.2|373.1|373.1|373|45064
1709642400000|2024-03-05 12:40:00|373.4|373.3|373.6|373.4|373.8|373.6|373.4|373.3|29282
1709642700000|2024-03-05 12:45:00|373.5|373.3|373.2|373.1|373.6|373.3|373.2|373.1|19246
1709643000000|2024-03-05 12:50:00|373.1|373|373|372.9|373.2|373|373|372.8|29190
1709643300000|2024-03-05 12:55:00|373.1|372.8|372.9|372.7|373.1|372.8|372.8|372.7|35284
1709643600000|2024-03-05 13:00:00|372.8|372.8|372.5|372.4|372.8|372.8|372.5|372.4|22746
1709643900000|2024-03-05 13:05:00|372.6|372.5|373.1|373|373.3|373.1|372.5|372.5|18304
1709644200000|2024-03-05 13:10:00|373|372.9|374.1|373.9|374.1|373.9|373|372.9|14347
1709644500000|2024-03-05 13:15:00|374.2|374|374.2|374.1|374.4|374.3|374|373.9|20100
1709644800000|2024-03-05 13:20:00|374.3|374|374.1|373.9|374.3|374|374|373.9|13973
1709645100000|2024-03-05 13:25:00|374|373.8|374.3|374.1|374.3|374.1|373.7|373.5|28398
1709645400000|2024-03-05 13:30:00|374.2|374.2|374.5|374.3|374.5|374.3|373.9|373.7|26739
1709645700000|2024-03-05 13:35:00|374.4|374.2|374|373.9|374.4|374.2|374|373.9|37737
1709646000000|2024-03-05 13:40:00|373.9|373.8|373.8|373.6|374.1|373.9|373.7|373.6|10386
1709646300000|2024-03-05 13:45:00|373.9|373.7|375.4|375.2|375.4|375.2|373.9|373.7|35311
1709646600000|2024-03-05 13:50:00|375.3|375.5|375.8|375.7|376|375.8|375.3|375.5|32433
1709646900000|2024-03-05 13:55:00|375.7|375.6|375.4|375.3|375.8|375.7|375.4|375.3|19741
1709647200000|2024-03-05 14:00:00|375.5|375.4|376|375.9|376.3|376.1|375.5|375.3|32094
1709647500000|2024-03-05 14:05:00|376.1|375.8|375.7|375.5|376.1|375.8|375.6|375.5|21011
1709647800000|2024-03-05 14:10:00|375.6|375.4|375.7|375.6|375.8|375.6|375.5|375.4|27203
1709648100000|2024-03-05 14:15:00|375.5|375.5|375.3|375.2|375.5|375.5|375|374.8|32167
1709648400000|2024-03-05 14:20:00|375.4|375.3|375.2|375.1|375.5|375.4|375.2|375.1|29573
1709648700000|2024-03-05 14:25:00|375.1|375|375.3|375.2|375.6|375.4|375.1|375|29656
1709649000000|2024-03-05 14:30:00|375.4|375.1|374.3|374.1|375.4|375.1|374.2|374|982517
1709649300000|2024-03-05 14:35:00|374.4|374.2|374.9|374.7|374.9|374.7|374.4|374.2|39317
1709649600000|2024-03-05 14:40:00|375|374.8|374.7|374.6|375|374.9|374.7|374.6|34918
1709649900000|2024-03-05 14:45:00|374.6|374.5|374.3|374.1|374.6|374.5|374|373.9|42896
1709650200000|2024-03-05 14:50:00|374.4|374.2|374.2|374.1|374.6|374.4|374.2|374.1|20940
1709650500000|2024-03-05 14:55:00|374.3|374|374.5|374.4|374.5|374.4|373.9|373.7|40617
1709650800000|2024-03-05 15:00:00|374.4|374.3|374.5|374.3|374.5|374.4|374.3|374.1|37020
1709651100000|2024-03-05 15:05:00|374.4|374.2|373.7|373.6|374.4|374.2|373.7|373.6|19260
1709651400000|2024-03-05 15:10:00|373.8|373.7|374|373.9|374.1|373.9|373.7|373.6|16092
1709651700000|2024-03-05 15:15:00|373.9|373.8|374|373.8|374.1|374|373.7|373.6|40182
1709652000000|2024-03-05 15:20:00|373.9|373.7|374|373.8|374.1|373.9|373.7|373.6|56512
1709652300000|2024-03-05 15:25:00|373.9|373.7|373.9|373.8|374.1|374|373.7|373.6|22993
1709652600000|2024-03-05 15:30:00|373.8|373.7|373.8|373.6|373.8|373.7|373.7|373.5|38396
1709652900000|2024-03-05 15:35:00|373.9|373.8|373.6|373.4|374|373.9|373.6|373.4|35907
1709653200000|2024-03-05 15:40:00|373.5|373.3|373.6|373.5|374|373.9|373.4|373.2|31409
1709653500000|2024-03-05 15:45:00|373.7|373.4|373.4|373.3|373.7|373.5|373.4|373.3|26163
1709653800000|2024-03-05 15:50:00|373.3|373.2|373.3|373.2|373.4|373.2|373.2|373.1|69175
1709654100000|2024-03-05 15:55:00|373.4|373.3|373.8|373.6|373.8|373.6|373.4|373.3|28955
1709654400000|2024-03-05 16:00:00|373.7|373.7|373.9|373.8|374.1|373.9|373.7|373.6|64134
1709654700000|2024-03-05 16:05:00|374|373.9|374.1|374|374.3|374.1|373.9|373.8|49333
1709655000000|2024-03-05 16:10:00|374|373.9|373.6|373.4|374|373.9|373.5|373.3|41165
1709655300000|2024-03-05 16:15:00|373.5|373.3|373.6|373.5|373.6|373.5|372.7|372.5|65899
1709655600000|2024-03-05 16:20:00|373.7|373.6|373.8|373.7|374.1|374|373.6|373.6|66857
1709655900000|2024-03-05 16:25:00|373.7|373.6|374|373.8|374.3|374.1|373.6|373.5|493056
1709712000000|2024-03-06 08:00:00|375.1|374.6|374.7|374.3|376.1|375.4|374.5|374|65073
1709712300000|2024-03-06 08:05:00|375.7|375.3|374.9|374.6|375.8|375.4|374.7|374.3|54072
1709712600000|2024-03-06 08:10:00|375|374.7|375.9|375.6|375.9|375.7|374.2|374|67836
1709712900000|2024-03-06 08:15:00|375.8|376.2|376.5|376.2|376.5|376.3|375.5|375.3|78554
1709713200000|2024-03-06 08:20:00|377|376.3|376.6|376.4|377.3|377|376.4|376.1|46166
1709713500000|2024-03-06 08:25:00|377|376.5|377.1|376.9|377.6|377.3|376.8|376.5|35047
1709713800000|2024-03-06 08:30:00|377.4|377|377|376.7|377.6|377.4|377|376.7|20359
1709714100000|2024-03-06 08:35:00|377.3|376.8|377.4|377.1|377.5|377.1|376.1|375.9|45561
1709714400000|2024-03-06 08:40:00|377.3|376.7|377.5|377.2|377.5|377.2|376.8|376.6|30874
1709714700000|2024-03-06 08:45:00|377.4|377.3|377.6|377.4|378|377.8|377.4|377.3|25441
1709715000000|2024-03-06 08:50:00|377.7|377.5|377.9|377.6|378|377.8|377.6|377.4|34390
1709715300000|2024-03-06 08:55:00|378|377.7|378.4|378.3|378.5|378.3|377.8|377.7|27702
1709715600000|2024-03-06 09:00:00|378.5|378.4|378.6|378.4|378.7|378.5|378.2|378|89958
1709715900000|2024-03-06 09:05:00|378.4|378.5|378.4|378.2|378.5|378.5|378.1|377.9|19313
1709716200000|2024-03-06 09:10:00|378.1|377.9|377.5|377.3|378.2|378|377.3|377.1|78639
1709716500000|2024-03-06 09:15:00|377.7|377.4|377.3|377.1|377.9|377.7|377.2|377.1|25814
1709716800000|2024-03-06 09:20:00|377.2|376.9|376|375.7|377.3|377|376|375.7|30265
1709717100000|2024-03-06 09:25:00|375.9|375.8|375.7|375.4|376|375.8|375.6|375.4|25933
1709717400000|2024-03-06 09:30:00|375.5|375.2|375.9|375.6|376.3|376.2|375.2|375|21943
1709717700000|2024-03-06 09:35:00|375.8|375.7|375.9|375.7|376.2|376.1|375.7|375.5|15236
1709718000000|2024-03-06 09:40:00|375.7|375.8|376.3|376.1|376.4|376.2|375.6|375.3|27628
1709718300000|2024-03-06 09:45:00|376|375.9|376.2|376|376.4|376.1|376|375.8|12503
1709718600000|2024-03-06 09:50:00|376.1|375.9|377|376.7|377|376.7|375.9|375.7|135265
1709718900000|2024-03-06 09:55:00|376.9|376.8|377.5|377.3|377.6|377.4|376.9|376.8|23477
1709719200000|2024-03-06 10:00:00|377.4|377.1|377.6|377.4|377.6|377.4|377.2|376.9|125818
1709719500000|2024-03-06 10:05:00|377.5|377.5|376.5|376.3|377.5|377.5|376.5|376.3|18174
1709719800000|2024-03-06 10:10:00|376.4|376.1|375.8|375.6|376.5|376.2|375.7|375.4|36131
1709720100000|2024-03-06 10:15:00|376.1|375.8|376.1|375.9|376.1|376|375.8|375.6|23244
1709720400000|2024-03-06 10:20:00|376.2|376|375.9|375.7|376.6|376.3|375.9|375.7|17589
1709720700000|2024-03-06 10:25:00|376.2|376|376|375.8|376.3|376.1|375.8|375.7|38000
1709721000000|2024-03-06 10:30:00|375.9|376|376|375.8|376.4|376.2|375.9|375.8|20072
1709721300000|2024-03-06 10:35:00|375.9|375.6|375.4|375.2|376|375.6|375.3|375.1|38543
1709721600000|2024-03-06 10:40:00|375.6|375.4|376|375.7|376|375.7|375.6|375.4|16043
1709721900000|2024-03-06 10:45:00|376.4|375.8|376.2|376|376.5|376.2|376|375.8|20861
1709722200000|2024-03-06 10:50:00|376.1|376.1|376.2|376.1|376.4|376.3|376.1|376.1|18003
1709722500000|2024-03-06 10:55:00|376.4|376.2|377.6|377.4|377.6|377.4|376.2|376.1|86255
1709722800000|2024-03-06 11:00:00|377.3|377.2|377.9|377.7|378|377.8|377|376.7|1599306
1709723100000|2024-03-06 11:05:00|377.8|377.6|378.2|378|378.2|378|377.7|377.6|13283
1709723400000|2024-03-06 11:10:00|378.4|378.2|378.9|378.8|378.9|378.8|378.4|378.2|23338
1709723700000|2024-03-06 11:15:00|379|378.9|379.1|379|379.3|379.2|378.9|378.7|40509
1709724000000|2024-03-06 11:20:00|379|378.9|378.7|378.5|379|378.9|378.5|378.2|42373
1709724300000|2024-03-06 11:25:00|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|22158
1709724600000|2024-03-06 11:30:00|378.8|378.7|380.2|380.1|380.5|380.2|378.8|378.7|121851
1709724900000|2024-03-06 11:35:00|380.3|380.2|380|379.9|380.3|380.2|379.8|379.7|34717
1709725200000|2024-03-06 11:40:00|379.9|379.7|378.9|378.8|379.9|379.8|378.9|378.8|20158
1709725500000|2024-03-06 11:45:00|379|378.6|378.5|378.3|379|378.7|378.4|378.3|75765
1709725800000|2024-03-06 11:50:00|378.3|378.1|378.3|378.2|378.3|378.2|378|377.9|20175
1709726100000|2024-03-06 11:55:00|378.4|378.3|378.2|378.1|378.5|378.4|378.1|378|66703
1709726400000|2024-03-06 12:00:00|378.3|378.2|380.1|379.9|380.1|379.9|378.2|378.2|37157
1709726700000|2024-03-06 12:05:00|380.2|380|379.5|379.2|380.2|380.1|379.5|379.2|230646
1709727000000|2024-03-06 12:10:00|379.4|379.3|379.4|379.2|379.5|379.4|379.1|378.9|25983
1709727300000|2024-03-06 12:15:00|379.5|379.3|379.2|379|379.6|379.5|379.2|379|10366
1709727600000|2024-03-06 12:20:00|379.1|378.8|379.1|378.9|379.1|379|378.9|378.7|14395
1709727900000|2024-03-06 12:25:00|379|379|379.2|379.1|379.2|379.1|379|378.9|46472
1709728200000|2024-03-06 12:30:00|379.3|379|379.1|378.9|379.7|379.5|379|378.9|33045
1709728500000|2024-03-06 12:35:00|379.2|379|379.7|379.4|379.7|379.4|379.2|379|16613
1709728800000|2024-03-06 12:40:00|379.6|379.2|379.7|379.5|379.7|379.5|379.4|379.2|8868
1709729100000|2024-03-06 12:45:00|379.5|379.4|379.3|379.1|379.5|379.4|379|378.8|3140625
1709729400000|2024-03-06 12:50:00|379.4|379.2|379.3|379.1|379.4|379.2|378.9|378.7|10069
1709729700000|2024-03-06 12:55:00|379.2|378.9|378.5|378.4|379.2|378.9|378.1|377.9|25770
1709730000000|2024-03-06 13:00:00|378.4|378.3|378.8|378.6|378.8|378.7|378.4|378.2|58208
1709730300000|2024-03-06 13:05:00|378.6|378.5|378.7|378.5|378.8|378.6|378.3|378.2|28857
1709730600000|2024-03-06 13:10:00|378.6|378.4|378.6|378.4|378.7|378.5|378.5|378.3|39320
1709730900000|2024-03-06 13:15:00|378.7|378.6|376.6|376.4|378.7|378.6|376.6|376.4|50982
1709731200000|2024-03-06 13:20:00|376.8|376.5|376.9|376.8|377|376.8|376.3|376|23179
1709731500000|2024-03-06 13:25:00|377|376.9|377.2|376.9|377.4|377.2|376.9|376.7|39214
1709731800000|2024-03-06 13:30:00|377.1|377|376.9|376.7|377.6|377.3|376.7|376.5|26640
1709732100000|2024-03-06 13:35:00|377|376.8|377.4|377.2|377.5|377.2|377|376.8|20438
1709732400000|2024-03-06 13:40:00|377.5|377.3|377.2|377|377.6|377.5|377.1|376.9|15451
1709732700000|2024-03-06 13:45:00|377.3|377.1|377.3|377.2|377.6|377.3|377.3|377.1|20628
1709733000000|2024-03-06 13:50:00|377.4|376.9|377.6|377.5|377.6|377.5|377|376.9|15780
1709733300000|2024-03-06 13:55:00|377.7|377.6|378.1|377.9|378.5|378.3|377.7|377.6|42457
1709733600000|2024-03-06 14:00:00|378.2|378.1|378|377.8|378.3|378.2|377.9|377.7|22894
1709733900000|2024-03-06 14:05:00|377.9|377.9|378|377.7|378.3|378|377.9|377.7|2056532
1709734200000|2024-03-06 14:10:00|377.9|377.8|377.4|377.2|377.9|377.8|377.3|377.1|38152
1709734500000|2024-03-06 14:15:00|377.5|377.3|377.5|377.3|377.5|377.4|377.3|377.1|25628
1709734800000|2024-03-06 14:20:00|377.7|377.6|378.2|378|378.2|378|377.5|377.3|29073
1709735100000|2024-03-06 14:25:00|378|377.9|378|377.8|378.7|378.5|378|377.8|69266
1709735400000|2024-03-06 14:30:00|378.1|377.9|377.7|377.5|378.3|378.2|377.7|377.4|30179
1709735700000|2024-03-06 14:35:00|377.8|377.7|378.1|377.9|378.4|378.3|377.8|377.6|30693
1709736000000|2024-03-06 14:40:00|378.2|378|378.2|378.1|378.6|378.5|378.2|378|36053
1709736300000|2024-03-06 14:45:00|378.3|377.9|378.3|378|378.6|378.5|378.1|377.9|74328
1709736600000|2024-03-06 14:50:00|378.4|378.1|378.2|378|378.6|378.4|378.1|377.9|32716
1709736900000|2024-03-06 14:55:00|378.3|378.1|378.8|378.4|378.9|378.4|378|377.8|55613
1709737200000|2024-03-06 15:00:00|378.7|378.2|378.3|378|378.8|378.4|378.1|378|32369
1709737500000|2024-03-06 15:05:00|378.1|378.1|377.9|377.7|378.2|378.1|377.8|377.6|35376
1709737800000|2024-03-06 15:10:00|377.8|377.6|376.8|376.6|377.8|377.7|376.7|376.5|47789
1709738100000|2024-03-06 15:15:00|376.9|376.7|377.6|377.4|377.6|377.4|376.9|376.6|51802
1709738400000|2024-03-06 15:20:00|377.5|377.5|377.8|377.6|378.2|378|377.5|377.5|40744
1709738700000|2024-03-06 15:25:00|378|377.7|377.7|377.4|378.1|378|377.6|377.4|37230
1709739000000|2024-03-06 15:30:00|377.6|377.5|378.5|378.4|378.6|378.4|377.6|377.5|45652
1709739300000|2024-03-06 15:35:00|378.6|378.3|378.6|378.4|378.8|378.6|378.5|378.3|41819
1709739600000|2024-03-06 15:40:00|378.5|378.5|378.4|378.2|378.5|378.5|378.2|378|40656
1709739900000|2024-03-06 15:45:00|378.5|378.3|378.2|378|378.6|378.5|378.2|378|31695
1709740200000|2024-03-06 15:50:00|378.1|377.8|378|377.8|378.1|377.9|377.8|377.7|34941
1709740500000|2024-03-06 15:55:00|378.1|377.9|378.3|378.1|378.4|378.3|378.1|377.9|42523
1709740800000|2024-03-06 16:00:00|378.2|378|378.5|378.4|378.6|378.4|377.7|377.6|71567
1709741100000|2024-03-06 16:05:00|378.6|378.5|377.8|377.6|378.6|378.5|377.7|377.5|60971
1709741400000|2024-03-06 16:10:00|377.9|377.7|377.8|377.6|378|377.8|377.7|377.5|30757
1709741700000|2024-03-06 16:15:00|377.9|377.7|377.6|377.4|377.9|377.8|377.6|377.4|57775
1709742000000|2024-03-06 16:20:00|377.5|377.5|377.5|377.3|377.7|377.6|377.5|377.3|58785
1709742300000|2024-03-06 16:25:00|377.7|377.6|377.7|377.5|377.8|377.6|377.4|377.3|91414
1709798400000|2024-03-07 08:00:00|379.6|379.1|380|379.4|381|380.3|379|378.5|112119
1709798700000|2024-03-07 08:05:00|380.1|379.5|381.3|380.9|381.3|380.9|379.8|379.4|76557
1709799000000|2024-03-07 08:10:00|381|380.8|380.8|380.3|381.1|380.8|379.4|379|55336
1709799300000|2024-03-07 08:15:00|380.7|380.4|380.9|380.7|381.1|380.8|380|379.7|72299
1709799600000|2024-03-07 08:20:00|380.4|380.8|380|379.7|380.4|380.8|379.6|379.3|44954
1709799900000|2024-03-07 08:25:00|379.9|380|380.1|379.8|380.6|380.3|379.9|379.6|61493
1709800200000|2024-03-07 08:30:00|380.2|380.2|379.7|379.5|380.6|380.2|379.7|379.5|25165
1709800500000|2024-03-07 08:35:00|380|379.6|380.7|380.4|380.8|380.5|379.7|379.5|31083
1709800800000|2024-03-07 08:40:00|380.6|380.6|381.5|381.2|381.5|381.2|380.6|380.6|32878
1709801100000|2024-03-07 08:45:00|381.4|381.5|381.8|381.6|381.9|381.7|381.3|381.3|43029
1709801400000|2024-03-07 08:50:00|381.7|381.5|381.6|381.5|381.8|381.6|381.2|381.1|43962
1709801700000|2024-03-07 08:55:00|381.7|381.2|380.7|380.6|381.8|381.3|380.7|380.5|89108
1709802000000|2024-03-07 09:00:00|380.6|380.4|379.8|379.7|380.6|380.4|379.7|379.5|43919
1709802300000|2024-03-07 09:05:00|379.9|379.4|379.8|379.6|380.1|379.8|379.5|379.4|21220
1709802600000|2024-03-07 09:10:00|379.7|379.7|380|379.7|380|379.7|379.6|379.5|53006
1709802900000|2024-03-07 09:15:00|380.2|379.8|380.8|380.6|380.8|380.6|380.1|379.8|45389
1709803200000|2024-03-07 09:20:00|380.7|380.5|380.6|380.5|380.7|380.6|380.5|380.4|23739
1709803500000|2024-03-07 09:25:00|380.5|380.4|380.8|380.7|380.9|380.7|380.4|380.3|38199
1709803800000|2024-03-07 09:30:00|380.9|380.5|379.6|379.5|380.9|380.5|379.6|379.5|36386
1709804100000|2024-03-07 09:35:00|379.7|379.9|380.4|380.2|380.7|380.5|379.7|379.9|38697
1709804400000|2024-03-07 09:40:00|380.3|380.1|380.1|379.9|380.5|380.3|379.9|379.7|27373
1709804700000|2024-03-07 09:45:00|380.2|380|379.8|379.6|380.6|380.5|379.8|379.6|26661
1709805000000|2024-03-07 09:50:00|379.9|379.7|380.2|380|380.3|380.1|379.9|379.7|21505
1709805300000|2024-03-07 09:55:00|379.8|379.5|379.8|379.6|379.8|379.7|379.6|379.4|25995
1709805600000|2024-03-07 10:00:00|379.7|379.4|379.3|379.2|379.7|379.4|379.3|379.2|33653
1709805900000|2024-03-07 10:05:00|379.4|379.3|379.8|379.6|379.8|379.6|379.3|379.2|30742
1709806200000|2024-03-07 10:10:00|380|379.7|379.8|379.7|380|379.9|379.7|379.6|18613
1709806500000|2024-03-07 10:15:00|379.9|379.6|379.8|379.7|380.2|380.1|379.7|379.6|31398
1709806800000|2024-03-07 10:20:00|379.9|379.6|379.7|379.6|379.9|379.6|379.4|379.3|33961
1709807100000|2024-03-07 10:25:00|380|379.7|380|379.9|380|379.9|379.6|379.5|18871
1709807400000|2024-03-07 10:30:00|380.1|379.8|379.7|379.5|380.2|379.8|379.5|379.4|30802
1709807700000|2024-03-07 10:35:00|379.8|379.6|379.6|379.5|379.9|379.7|379.5|379.4|18421
1709808000000|2024-03-07 10:40:00|379.5|379.4|379.5|379.4|379.7|379.6|379.3|379.1|27657
1709808300000|2024-03-07 10:45:00|379.6|379.3|379.5|379.4|379.8|379.6|379.5|379.3|14479
1709808600000|2024-03-07 10:50:00|379.4|379.3|379.5|379.4|379.5|379.4|379.4|379.3|19010
1709808900000|2024-03-07 10:55:00|379.4|379.3|379.4|379.3|379.5|379.3|379.3|379.2|27648
1709809200000|2024-03-07 11:00:00|379.5|379.4|379.8|379.6|379.8|379.7|379.4|379.4|32868
1709809500000|2024-03-07 11:05:00|379.9|379.7|379.8|379.7|380.1|380|379.7|379.6|11694
1709809800000|2024-03-07 11:10:00|379.7|379.6|379.5|379.4|379.8|379.6|379.5|379.4|16166
1709810100000|2024-03-07 11:15:00|379.6|379.5|379.3|379.1|379.7|379.5|379.3|379.1|23280
1709810400000|2024-03-07 11:20:00|379.2|379.2|379.4|379.3|379.4|379.3|379.2|379.2|8393
1709810700000|2024-03-07 11:25:00|379.5|379.2|379.1|379|379.5|379.4|379.1|379|30617
1709811000000|2024-03-07 11:30:00|379.2|379.1|379.5|379.4|379.5|379.4|379.1|379|20437
1709811300000|2024-03-07 11:35:00|379.6|379.5|380.3|380.1|380.3|380.2|379.5|379.4|46216
1709811600000|2024-03-07 11:40:00|380.5|380.2|380.6|380.5|381|380.8|380.3|380.2|31562
1709811900000|2024-03-07 11:45:00|381.1|381|381|380.9|381.2|381.1|380.5|380.3|47008
1709812200000|2024-03-07 11:50:00|381.3|381.1|381.3|381.2|381.7|381.4|381.2|381|43581
1709812500000|2024-03-07 11:55:00|381.4|381.3|381.6|381.5|381.7|381.6|381.4|381.3|33616
1709812800000|2024-03-07 12:00:00|381.7|381.6|382.3|382.1|382.4|382.2|381.7|381.6|83559
1709813100000|2024-03-07 12:05:00|382.4|382.2|382.4|382.3|382.4|382.3|382.1|382|43840
1709813400000|2024-03-07 12:10:00|382.5|382.5|382.4|382.2|382.6|382.5|382.1|382|76845
1709813700000|2024-03-07 12:15:00|382.3|382.3|382.6|382.4|382.6|382.5|382.3|382.3|674803
1709814000000|2024-03-07 12:20:00|382.7|382.5|383.2|383.1|383.5|383.3|382.7|382.5|43363
1709814300000|2024-03-07 12:25:00|383.1|383|383.5|383.3|383.5|383.3|383.1|382.9|27672
1709814600000|2024-03-07 12:30:00|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|20387
1709814900000|2024-03-07 12:35:00|383.6|383.7|383.6|383.5|383.9|383.7|383.6|383.5|67573
1709815200000|2024-03-07 12:40:00|383.7|383.6|383.8|383.6|383.8|383.7|383.7|383.5|37518
1709815500000|2024-03-07 12:45:00|383.9|383.7|384.2|384.1|384.2|384.1|383.9|383.7|38999
1709815800000|2024-03-07 12:50:00|384.4|384.2|384.3|384.1|384.4|384.3|384.2|384|41805
1709816100000|2024-03-07 12:55:00|384.2|384.3|384.6|384.4|384.8|384.7|384.2|384.2|54239
1709816400000|2024-03-07 13:00:00|384.5|384.2|384.2|384|384.5|384.3|383.9|383.7|36114
1709816700000|2024-03-07 13:05:00|384.1|383.9|383.6|383.4|384.1|383.9|383.6|383.3|28245
1709817000000|2024-03-07 13:10:00|383.5|383.6|383.9|383.7|384|383.8|383.5|383.6|40696
1709817300000|2024-03-07 13:15:00|384|383.8|385|384.8|385|384.8|384|383.8|59871
1709817600000|2024-03-07 13:20:00|384.9|384.7|385.5|385.3|385.5|385.3|384.8|384.7|102440
1709817900000|2024-03-07 13:25:00|385.4|385.4|386|385.6|386|385.8|385.4|385.2|82430
1709818200000|2024-03-07 13:30:00|385.9|385.7|385.8|385.6|386.2|385.9|385.3|385.1|137363
1709818500000|2024-03-07 13:35:00|385.9|385.7|385.5|385.4|385.9|385.7|385.2|385.1|71405
1709818800000|2024-03-07 13:40:00|385.4|385.3|385.6|385.5|385.6|385.5|385|384.8|49178
1709819100000|2024-03-07 13:45:00|385.7|385.6|385.1|385|385.9|385.7|385|384.9|82892
1709819400000|2024-03-07 13:50:00|385.2|385.1|385.6|385.4|385.6|385.4|385.1|385.1|32857
1709819700000|2024-03-07 13:55:00|385.5|385.6|385.5|385.4|385.9|385.6|385.4|385.3|52524
1709820000000|2024-03-07 14:00:00|385.6|385.5|385.6|385.4|386|385.9|385.2|385|48378
1709820300000|2024-03-07 14:05:00|385.4|385.3|385.3|385.2|385.5|385.4|385|384.9|70773
1709820600000|2024-03-07 14:10:00|385.4|385.3|385.9|385.8|386|385.8|385.4|385.3|102189
1709820900000|2024-03-07 14:15:00|386|386|386.8|386.7|386.9|386.7|386|385.9|95936
1709821200000|2024-03-07 14:20:00|386.7|386.6|386.5|386.3|386.9|386.7|386.4|386.2|172918
1709821500000|2024-03-07 14:25:00|386.3|386.2|385.9|385.7|386.9|386.7|385.9|385.7|57102
1709821800000|2024-03-07 14:30:00|385.8|385.8|385.6|385.4|386.3|386.2|385.5|385.4|352999
1709822100000|2024-03-07 14:35:00|385.7|385.5|386.5|386.4|386.8|386.6|385.6|385.5|62361
1709822400000|2024-03-07 14:40:00|386.4|386.3|386.5|386.4|386.7|386.5|386.1|386|55433
1709822700000|2024-03-07 14:45:00|386.4|386.3|386.2|386.1|386.4|386.3|386|385.9|52366
1709823000000|2024-03-07 14:50:00|386.3|386.2|386.4|386.3|386.6|386.5|386.3|386.2|82616
1709823300000|2024-03-07 14:55:00|386.5|386.4|387.3|387.2|387.4|387.3|386.5|386.4|259013
1709823600000|2024-03-07 15:00:00|387.2|387.1|388.3|388.2|388.4|388.2|387|386.9|118509
1709823900000|2024-03-07 15:05:00|388.2|388|387.8|387.6|388.5|388.4|387.8|387.6|65447
1709824200000|2024-03-07 15:10:00|387.7|387.7|388|387.9|388.2|388.1|387.7|387.7|82625
1709824500000|2024-03-07 15:15:00|388.1|388.1|387.4|387.2|388.5|388.3|387.3|387.1|78964
1709824800000|2024-03-07 15:20:00|387.3|387.4|387.2|387|387.6|387.5|387.2|387|74153
1709825100000|2024-03-07 15:25:00|387.1|386.9|387.7|387.5|388|387.8|387.1|386.9|73774
1709825400000|2024-03-07 15:30:00|387.9|387.7|388|387.8|388.2|388|387.5|387.4|57729
1709825700000|2024-03-07 15:35:00|387.9|388|388.4|388.3|388.4|388.3|387.9|387.8|79969
1709826000000|2024-03-07 15:40:00|388.3|388.1|388.7|388.6|388.9|388.8|388.1|388|8342004
1709826300000|2024-03-07 15:45:00|388.8|388.7|388.6|388.4|388.9|388.7|388.4|388.2|93449
1709826600000|2024-03-07 15:50:00|388.7|388.5|388.8|388.7|388.8|388.7|388.6|388.5|86080
1709826900000|2024-03-07 15:55:00|388.7|388.6|388.4|388.2|388.7|388.6|388.3|388.1|98544
1709827200000|2024-03-07 16:00:00|388.3|388.3|388|387.9|388.4|388.3|387.8|387.6|91082
1709827500000|2024-03-07 16:05:00|388.1|388|387.7|387.6|388.1|388|387.7|387.6|87918
1709827800000|2024-03-07 16:10:00|387.8|387.7|387.7|387.5|388.1|388|387.6|387.4|84242
1709828100000|2024-03-07 16:15:00|387.8|387.6|387.6|387.5|387.9|387.8|387.4|387.3|64181
1709828400000|2024-03-07 16:20:00|387.7|387.6|388.5|388.3|388.6|388.4|387.7|387.6|117982
1709828700000|2024-03-07 16:25:00|388.6|388.4|388.7|388.5|389|388.9|388.4|388.3|159739
1709798400000|2024-03-07 08:00:00|379.6|379.1|380|379.4|381|380.3|379|378.5|112119
1709798700000|2024-03-07 08:05:00|380.1|379.5|381.3|380.9|381.3|380.9|379.8|379.4|76557
1709799000000|2024-03-07 08:10:00|381|380.8|380.8|380.3|381.1|380.8|379.4|379|55336
1709799300000|2024-03-07 08:15:00|380.7|380.4|380.9|380.7|381.1|380.8|380|379.7|72299
1709799600000|2024-03-07 08:20:00|380.4|380.8|380|379.7|380.4|380.8|379.6|379.3|44954
1709799900000|2024-03-07 08:25:00|379.9|380|380.1|379.8|380.6|380.3|379.9|379.6|61493
1709800200000|2024-03-07 08:30:00|380.2|380.2|379.7|379.5|380.6|380.2|379.7|379.5|25165
1709800500000|2024-03-07 08:35:00|380|379.6|380.7|380.4|380.8|380.5|379.7|379.5|31083
1709800800000|2024-03-07 08:40:00|380.6|380.6|381.5|381.2|381.5|381.2|380.6|380.6|32878
1709801100000|2024-03-07 08:45:00|381.4|381.5|381.8|381.6|381.9|381.7|381.3|381.3|43029
1709801400000|2024-03-07 08:50:00|381.7|381.5|381.6|381.5|381.8|381.6|381.2|381.1|43962
1709801700000|2024-03-07 08:55:00|381.7|381.2|380.7|380.6|381.8|381.3|380.7|380.5|89108
1709802000000|2024-03-07 09:00:00|380.6|380.4|379.8|379.7|380.6|380.4|379.7|379.5|43919
1709802300000|2024-03-07 09:05:00|379.9|379.4|379.8|379.6|380.1|379.8|379.5|379.4|21220
1709802600000|2024-03-07 09:10:00|379.7|379.7|380|379.7|380|379.7|379.6|379.5|53006
1709802900000|2024-03-07 09:15:00|380.2|379.8|380.8|380.6|380.8|380.6|380.1|379.8|45389
1709803200000|2024-03-07 09:20:00|380.7|380.5|380.6|380.5|380.7|380.6|380.5|380.4|23739
1709803500000|2024-03-07 09:25:00|380.5|380.4|380.8|380.7|380.9|380.7|380.4|380.3|38199
1709803800000|2024-03-07 09:30:00|380.9|380.5|379.6|379.5|380.9|380.5|379.6|379.5|36386
1709804100000|2024-03-07 09:35:00|379.7|379.9|380.4|380.2|380.7|380.5|379.7|379.9|38697
1709804400000|2024-03-07 09:40:00|380.3|380.1|380.1|379.9|380.5|380.3|379.9|379.7|27373
1709804700000|2024-03-07 09:45:00|380.2|380|379.8|379.6|380.6|380.5|379.8|379.6|26661
1709805000000|2024-03-07 09:50:00|379.9|379.7|380.2|380|380.3|380.1|379.9|379.7|21505
1709805300000|2024-03-07 09:55:00|379.8|379.5|379.8|379.6|379.8|379.7|379.6|379.4|25995
1709805600000|2024-03-07 10:00:00|379.7|379.4|379.3|379.2|379.7|379.4|379.3|379.2|33653
1709805900000|2024-03-07 10:05:00|379.4|379.3|379.8|379.6|379.8|379.6|379.3|379.2|30742
1709806200000|2024-03-07 10:10:00|380|379.7|379.8|379.7|380|379.9|379.7|379.6|18613
1709806500000|2024-03-07 10:15:00|379.9|379.6|379.8|379.7|380.2|380.1|379.7|379.6|31398
1709806800000|2024-03-07 10:20:00|379.9|379.6|379.7|379.6|379.9|379.6|379.4|379.3|33961
1709807100000|2024-03-07 10:25:00|380|379.7|380|379.9|380|379.9|379.6|379.5|18871
1709807400000|2024-03-07 10:30:00|380.1|379.8|379.7|379.5|380.2|379.8|379.5|379.4|30802
1709807700000|2024-03-07 10:35:00|379.8|379.6|379.6|379.5|379.9|379.7|379.5|379.4|18421
1709808000000|2024-03-07 10:40:00|379.5|379.4|379.5|379.4|379.7|379.6|379.3|379.1|27657
1709808300000|2024-03-07 10:45:00|379.6|379.3|379.5|379.4|379.8|379.6|379.5|379.3|14479
1709808600000|2024-03-07 10:50:00|379.4|379.3|379.5|379.4|379.5|379.4|379.4|379.3|19010
1709808900000|2024-03-07 10:55:00|379.4|379.3|379.4|379.3|379.5|379.3|379.3|379.2|27648
1709809200000|2024-03-07 11:00:00|379.5|379.4|379.8|379.6|379.8|379.7|379.4|379.4|32868
1709809500000|2024-03-07 11:05:00|379.9|379.7|379.8|379.7|380.1|380|379.7|379.6|11694
1709809800000|2024-03-07 11:10:00|379.7|379.6|379.5|379.4|379.8|379.6|379.5|379.4|16166
1709810100000|2024-03-07 11:15:00|379.6|379.5|379.3|379.1|379.7|379.5|379.3|379.1|23280
1709810400000|2024-03-07 11:20:00|379.2|379.2|379.4|379.3|379.4|379.3|379.2|379.2|8393
1709810700000|2024-03-07 11:25:00|379.5|379.2|379.1|379|379.5|379.4|379.1|379|30617
1709811000000|2024-03-07 11:30:00|379.2|379.1|379.5|379.4|379.5|379.4|379.1|379|20437
1709811300000|2024-03-07 11:35:00|379.6|379.5|380.3|380.1|380.3|380.2|379.5|379.4|46216
1709811600000|2024-03-07 11:40:00|380.5|380.2|380.6|380.5|381|380.8|380.3|380.2|31562
1709811900000|2024-03-07 11:45:00|381.1|381|381|380.9|381.2|381.1|380.5|380.3|47008
1709812200000|2024-03-07 11:50:00|381.3|381.1|381.3|381.2|381.7|381.4|381.2|381|43581
1709812500000|2024-03-07 11:55:00|381.4|381.3|381.6|381.5|381.7|381.6|381.4|381.3|33616
1709812800000|2024-03-07 12:00:00|381.7|381.6|382.3|382.1|382.4|382.2|381.7|381.6|83559
1709813100000|2024-03-07 12:05:00|382.4|382.2|382.4|382.3|382.4|382.3|382.1|382|43840
1709813400000|2024-03-07 12:10:00|382.5|382.5|382.4|382.2|382.6|382.5|382.1|382|76845
1709813700000|2024-03-07 12:15:00|382.3|382.3|382.6|382.4|382.6|382.5|382.3|382.3|674803
1709814000000|2024-03-07 12:20:00|382.7|382.5|383.2|383.1|383.5|383.3|382.7|382.5|43363
1709814300000|2024-03-07 12:25:00|383.1|383|383.5|383.3|383.5|383.3|383.1|382.9|27672
1709814600000|2024-03-07 12:30:00|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|20387
1709814900000|2024-03-07 12:35:00|383.6|383.7|383.6|383.5|383.9|383.7|383.6|383.5|67573
1709815200000|2024-03-07 12:40:00|383.7|383.6|383.8|383.6|383.8|383.7|383.7|383.5|37518
1709815500000|2024-03-07 12:45:00|383.9|383.7|384.2|384.1|384.2|384.1|383.9|383.7|38999
1709815800000|2024-03-07 12:50:00|384.4|384.2|384.3|384.1|384.4|384.3|384.2|384|41805
1709816100000|2024-03-07 12:55:00|384.2|384.3|384.6|384.4|384.8|384.7|384.2|384.2|54239
1709816400000|2024-03-07 13:00:00|384.5|384.2|384.2|384|384.5|384.3|383.9|383.7|36114
1709816700000|2024-03-07 13:05:00|384.1|383.9|383.6|383.4|384.1|383.9|383.6|383.3|28245
1709817000000|2024-03-07 13:10:00|383.5|383.6|383.9|383.7|384|383.8|383.5|383.6|40696
1709817300000|2024-03-07 13:15:00|384|383.8|385|384.8|385|384.8|384|383.8|59871
1709817600000|2024-03-07 13:20:00|384.9|384.7|385.5|385.3|385.5|385.3|384.8|384.7|102440
1709817900000|2024-03-07 13:25:00|385.4|385.4|386|385.6|386|385.8|385.4|385.2|82430
1709818200000|2024-03-07 13:30:00|385.9|385.7|385.8|385.6|386.2|385.9|385.3|385.1|137363
1709818500000|2024-03-07 13:35:00|385.9|385.7|385.5|385.4|385.9|385.7|385.2|385.1|71405
1709818800000|2024-03-07 13:40:00|385.4|385.3|385.6|385.5|385.6|385.5|385|384.8|49178
1709819100000|2024-03-07 13:45:00|385.7|385.6|385.1|385|385.9|385.7|385|384.9|82892
1709819400000|2024-03-07 13:50:00|385.2|385.1|385.6|385.4|385.6|385.4|385.1|385.1|32857
1709819700000|2024-03-07 13:55:00|385.5|385.6|385.5|385.4|385.9|385.6|385.4|385.3|52524
1709820000000|2024-03-07 14:00:00|385.6|385.5|385.6|385.4|386|385.9|385.2|385|48378
1709820300000|2024-03-07 14:05:00|385.4|385.3|385.3|385.2|385.5|385.4|385|384.9|70773
1709820600000|2024-03-07 14:10:00|385.4|385.3|385.9|385.8|386|385.8|385.4|385.3|102189
1709820900000|2024-03-07 14:15:00|386|386|386.8|386.7|386.9|386.7|386|385.9|95936
1709821200000|2024-03-07 14:20:00|386.7|386.6|386.5|386.3|386.9|386.7|386.4|386.2|172918
1709821500000|2024-03-07 14:25:00|386.3|386.2|385.9|385.7|386.9|386.7|385.9|385.7|57102
1709821800000|2024-03-07 14:30:00|385.8|385.8|385.6|385.4|386.3|386.2|385.5|385.4|352999
1709822100000|2024-03-07 14:35:00|385.7|385.5|386.5|386.4|386.8|386.6|385.6|385.5|62361
1709822400000|2024-03-07 14:40:00|386.4|386.3|386.5|386.4|386.7|386.5|386.1|386|55433
1709822700000|2024-03-07 14:45:00|386.4|386.3|386.2|386.1|386.4|386.3|386|385.9|52366
1709823000000|2024-03-07 14:50:00|386.3|386.2|386.4|386.3|386.6|386.5|386.3|386.2|82616
1709823300000|2024-03-07 14:55:00|386.5|386.4|387.3|387.2|387.4|387.3|386.5|386.4|259013
1709823600000|2024-03-07 15:00:00|387.2|387.1|388.3|388.2|388.4|388.2|387|386.9|118509
1709823900000|2024-03-07 15:05:00|388.2|388|387.8|387.6|388.5|388.4|387.8|387.6|65447
1709824200000|2024-03-07 15:10:00|387.7|387.7|388|387.9|388.2|388.1|387.7|387.7|82625
1709824500000|2024-03-07 15:15:00|388.1|388.1|387.4|387.2|388.5|388.3|387.3|387.1|78964
1709824800000|2024-03-07 15:20:00|387.3|387.4|387.2|387|387.6|387.5|387.2|387|74153
1709825100000|2024-03-07 15:25:00|387.1|386.9|387.7|387.5|388|387.8|387.1|386.9|73774
1709825400000|2024-03-07 15:30:00|387.9|387.7|388|387.8|388.2|388|387.5|387.4|57729
1709825700000|2024-03-07 15:35:00|387.9|388|388.4|388.3|388.4|388.3|387.9|387.8|79969
1709826000000|2024-03-07 15:40:00|388.3|388.1|388.7|388.6|388.9|388.8|388.1|388|8342004
1709826300000|2024-03-07 15:45:00|388.8|388.7|388.6|388.4|388.9|388.7|388.4|388.2|93449
1709826600000|2024-03-07 15:50:00|388.7|388.5|388.8|388.7|388.8|388.7|388.6|388.5|86080
1709826900000|2024-03-07 15:55:00|388.7|388.6|388.4|388.2|388.7|388.6|388.3|388.1|98544
1709827200000|2024-03-07 16:00:00|388.3|388.3|388|387.9|388.4|388.3|387.8|387.6|91082
1709827500000|2024-03-07 16:05:00|388.1|388|387.7|387.6|388.1|388|387.7|387.6|87918
1709827800000|2024-03-07 16:10:00|387.8|387.7|387.7|387.5|388.1|388|387.6|387.4|84242
1709828100000|2024-03-07 16:15:00|387.8|387.6|387.6|387.5|387.9|387.8|387.4|387.3|64181
1709828400000|2024-03-07 16:20:00|387.7|387.6|388.5|388.3|388.6|388.4|387.7|387.6|117982
1709828700000|2024-03-07 16:25:00|388.6|388.4|388.7|388.5|389|388.9|388.4|388.3|159739
1709884800000|2024-03-08 08:00:00|391.9|391.1|390.1|389.7|392.3|392|389.5|389.1|148142
1709885100000|2024-03-08 08:05:00|388.9|388.5|389.4|389.3|390.2|389.9|388.9|388.5|77198
1709885400000|2024-03-08 08:10:00|389.6|389.4|390.4|390.2|390.4|390.2|388.8|388.5|143241
1709885700000|2024-03-08 08:15:00|390.5|390.3|390|389.7|391.7|391.5|389.8|389.4|98507
1709886000000|2024-03-08 08:20:00|389.9|389.8|390.9|390.7|391.3|391|389.9|389.6|98717
1709886300000|2024-03-08 08:25:00|390.8|390.6|391.2|391|391.3|391.1|390.6|390.2|52678
1709886600000|2024-03-08 08:30:00|391|390.9|389.8|389.6|391.2|390.9|388.9|388.6|64214
1709886900000|2024-03-08 08:35:00|389.7|389.4|389.8|389.6|390.2|390|389.1|388.8|62945
1709887200000|2024-03-08 08:40:00|389.7|389.5|389.1|388.8|389.7|389.5|388.9|388.6|33176
1709887500000|2024-03-08 08:45:00|389.2|389|389.3|389|389.7|389.4|388.9|388.7|44377
1709887800000|2024-03-08 08:50:00|389.2|388.9|389.2|389|389.3|389|388.6|388.4|37611
1709888100000|2024-03-08 08:55:00|389.3|389.1|388.2|388|389.3|389.1|388|387.8|71762
1709888400000|2024-03-08 09:00:00|388|387.8|388.2|387.9|388.5|388.2|387.7|387.6|46780
1709888700000|2024-03-08 09:05:00|388.1|387.7|387.7|387.4|388.1|387.7|387.3|387|24342
1709889000000|2024-03-08 09:10:00|387.8|387.6|389.6|389.5|389.6|389.5|387.8|387.6|42364
1709889300000|2024-03-08 09:15:00|389.2|389.4|388.8|388.6|389.4|389.4|388.8|388.5|41150
1709889600000|2024-03-08 09:20:00|388.7|388.4|388.5|388.2|388.9|388.7|388.3|388.1|47250
1709889900000|2024-03-08 09:25:00|388.4|388.3|388.3|388.1|388.6|388.4|388.1|388|19964
1709890200000|2024-03-08 09:30:00|388.4|388.2|388|387.8|388.4|388.2|387.8|387.6|51956
1709890500000|2024-03-08 09:35:00|387.9|387.6|387.4|387.3|387.9|387.6|386.8|386.5|41517
1709890800000|2024-03-08 09:40:00|387.5|387.4|388.3|388|388.3|388|387.4|387.2|30503
1709891100000|2024-03-08 09:45:00|388.2|387.7|388.1|387.9|388.6|388.4|388|387.7|24047
1709891400000|2024-03-08 09:50:00|388|388|388.2|387.9|388.6|388.5|388|387.7|25042
1709891700000|2024-03-08 09:55:00|388.1|387.8|388|387.7|388.2|388|387.9|387.6|40868
1709892000000|2024-03-08 10:00:00|387.9|387.8|388.4|388.2|388.4|388.2|387.9|387.8|28112
1709892300000|2024-03-08 10:05:00|388.3|388.1|388.5|388.3|388.6|388.4|388.2|388.1|67023
1709892600000|2024-03-08 10:10:00|388.6|388.4|389|388.8|389|388.8|388.5|388.4|29893
1709892900000|2024-03-08 10:15:00|388.9|388.7|388.9|388.8|389|388.8|388.7|388.4|20377
1709893200000|2024-03-08 10:20:00|388.8|388.6|388.9|388.8|389.2|389|388.8|388.6|47130
1709893500000|2024-03-08 10:25:00|389.1|388.9|389.6|389.4|389.6|389.4|389.1|388.9|39604
1709893800000|2024-03-08 10:30:00|389.5|389.3|389.9|389.7|389.9|389.7|389.3|389.1|60632
1709894100000|2024-03-08 10:35:00|389.8|389.6|389.6|389.5|390.1|389.9|389.6|389.5|30200
1709894400000|2024-03-08 10:40:00|389.7|389.4|389.3|389.1|389.7|389.5|389|388.9|28828
1709894700000|2024-03-08 10:45:00|389.4|389.3|388.8|388.6|389.4|389.3|388.8|388.6|49799
1709895000000|2024-03-08 10:50:00|388.9|388.7|388.9|388.7|389|388.8|388.7|388.6|18618
1709895300000|2024-03-08 10:55:00|389|388.8|387.8|387.6|389|388.8|387.8|387.5|20892
1709895600000|2024-03-08 11:00:00|387.9|387.8|388.9|388.7|389|388.7|387.9|387.7|16373
1709895900000|2024-03-08 11:05:00|388.8|388.6|388.7|388.5|388.8|388.7|388.7|388.4|23012
1709896200000|2024-03-08 11:10:00|388.6|388.6|388.8|388.7|388.9|388.7|388.6|388.6|19058
1709896500000|2024-03-08 11:15:00|388.9|388.6|388.8|388.6|388.9|388.7|388.6|388.5|23558
1709896800000|2024-03-08 11:20:00|388.9|388.7|388.8|388.7|388.9|388.7|388.7|388.5|9766
1709897100000|2024-03-08 11:25:00|388.7|388.6|388.6|388.5|388.7|388.6|388.6|388.5|33777
1709897400000|2024-03-08 11:30:00|388.7|388.6|388.5|388.4|388.7|388.6|388.5|388.4|24657
1709897700000|2024-03-08 11:35:00|388.4|388.3|388.1|388|388.5|388.4|388.1|387.9|17536
1709898000000|2024-03-08 11:40:00|388|387.9|388.4|388.2|388.4|388.2|388|387.9|33626
1709898300000|2024-03-08 11:45:00|388.3|388.1|388.2|388.1|388.3|388.1|388|387.9|26184
1709898600000|2024-03-08 11:50:00|388.3|388.2|388.3|388.1|388.3|388.2|388|387.9|42061
1709898900000|2024-03-08 11:55:00|388.2|388|387.9|387.8|388.2|388.1|387.9|387.8|43622
1709899200000|2024-03-08 12:00:00|388.1|387.9|387.9|387.8|388.1|388|387.9|387.8|25111
1709899500000|2024-03-08 12:05:00|387.8|387.7|387.6|387.4|387.8|387.7|387.4|387.2|16533
1709899800000|2024-03-08 12:10:00|387.5|387.5|387.5|387.4|387.5|387.5|387.5|387.3|12505
1709900100000|2024-03-08 12:15:00|387.4|387.3|387.2|387.1|387.5|387.4|387.2|387|32983
1709900400000|2024-03-08 12:20:00|387.4|387|387.2|387.1|387.4|387.2|387.2|387|67727
1709900700000|2024-03-08 12:25:00|387.3|387|386.5|386.3|387.3|387.1|386.5|386.2|37381
1709901000000|2024-03-08 12:30:00|386.2|386.1|386|385.8|386.6|386.4|386|385.8|47256
1709901300000|2024-03-08 12:35:00|385.9|385.7|384.5|384.3|386|385.7|384.5|384.3|68715
1709901600000|2024-03-08 12:40:00|385|384.8|385.3|385.1|385.6|385.5|385|384.8|42840
1709901900000|2024-03-08 12:45:00|385.2|385|386.2|386|386.8|386.7|385|384.8|61908
1709902200000|2024-03-08 12:50:00|386.1|385.9|386.1|386|386.2|386|385.9|385.6|38507
1709902500000|2024-03-08 12:55:00|386.2|386.1|386.1|385.9|386.3|386.1|385.8|385.6|36604
1709902800000|2024-03-08 13:00:00|386.2|386|386.3|386.1|386.6|386.4|386.2|386|52700
1709903100000|2024-03-08 13:05:00|386.2|386.2|386.2|386|386.3|386.2|386|385.8|15332
1709903400000|2024-03-08 13:10:00|386.1|386.1|386|385.8|386.2|386.1|385.9|385.8|22585
1709903700000|2024-03-08 13:15:00|385.8|385.7|386.3|386.1|386.6|386.3|385.8|385.7|89050
1709904000000|2024-03-08 13:20:00|386.2|386|385.8|385.6|386.2|386|385.8|385.6|45720
1709904300000|2024-03-08 13:25:00|385.9|385.7|385.2|384.9|385.9|385.7|385|384.9|52087
1709904600000|2024-03-08 13:30:00|385.3|385|384.8|384.6|385.7|385.4|384.3|384|115632
1709904900000|2024-03-08 13:35:00|385.1|384.8|384.9|384.7|385.5|385.3|384.9|384.7|24032
1709905200000|2024-03-08 13:40:00|385|384.8|385|384.9|385|384.9|384.8|384.6|53247
1709905500000|2024-03-08 13:45:00|385.3|385.1|385.3|385.2|385.8|385.6|385.2|385|31443
1709905800000|2024-03-08 13:50:00|385.2|385|385.1|385|385.3|385.1|384.9|384.8|18890
1709906100000|2024-03-08 13:55:00|385.2|385.1|385.8|385.6|385.8|385.6|385.2|385.1|18177
1709906400000|2024-03-08 14:00:00|385.7|385.7|386.6|386.4|386.7|386.5|385.7|385.6|28483
1709906700000|2024-03-08 14:05:00|386.5|386.3|386.4|386.3|386.6|386.3|386.2|386.1|49122
1709907000000|2024-03-08 14:10:00|386.3|386.1|386|385.8|386.4|386.3|386|385.8|38509
1709907300000|2024-03-08 14:15:00|385.9|385.9|386.1|385.9|386.2|386|385.9|385.7|22230
1709907600000|2024-03-08 14:20:00|386.2|386|386.1|385.9|386.2|386|386|385.9|28789
1709907900000|2024-03-08 14:25:00|386|386|386|385.8|386.2|386|385.9|385.7|26850
1709908200000|2024-03-08 14:30:00|385.9|385.7|386.1|385.9|386.2|386|385.7|385.6|43052
1709908500000|2024-03-08 14:35:00|386.2|386|385.8|385.6|386.2|386|385.6|385.3|53361
1709908800000|2024-03-08 14:40:00|385.9|385.7|386|385.9|386.3|386.1|385.9|385.6|27864
1709909100000|2024-03-08 14:45:00|386.1|385.7|386.2|386|386.4|386.3|385.9|385.7|67403
1709909400000|2024-03-08 14:50:00|386.1|385.9|385|384.9|386.1|386|385|384.9|80989
1709909700000|2024-03-08 14:55:00|384.9|384.8|385.2|385|385.4|385.2|384.9|384.8|49338
1709910000000|2024-03-08 15:00:00|385.3|385.1|385.4|385.2|385.4|385.3|385|384.9|147044
1709910300000|2024-03-08 15:05:00|385.3|385.3|386.1|385.9|386.1|385.9|385.2|385|43334
1709910600000|2024-03-08 15:10:00|386|385.8|386.5|386.3|386.5|386.3|386|385.8|37957
1709910900000|2024-03-08 15:15:00|386.4|386.4|385.1|384.9|386.5|386.4|384.6|384.4|59578
1709911200000|2024-03-08 15:20:00|385|384.7|385|384.8|385.4|385.3|384.8|384.6|64564
1709911500000|2024-03-08 15:25:00|385.1|384.9|385.2|385|385.4|385.3|384.9|384.7|107166
1709911800000|2024-03-08 15:30:00|385.1|385.1|385.2|385|385.4|385.3|384.8|384.7|57190
1709912100000|2024-03-08 15:35:00|385.1|384.9|385.2|385|385.3|385.1|385|384.9|28689
1709912400000|2024-03-08 15:40:00|385.3|385.1|385.7|385.5|385.7|385.5|385.2|385.1|75204
1709912700000|2024-03-08 15:45:00|385.8|385.6|386|385.8|386.1|386|385.8|385.5|71575
1709913000000|2024-03-08 15:50:00|386.2|386|388.1|387.9|388.3|388.1|386.2|386|81316
1709913300000|2024-03-08 15:55:00|387.8|388|388.1|387.9|388.5|388.3|387.8|387.6|151723
1709913600000|2024-03-08 16:00:00|388|387.8|387.3|387.2|388.1|387.9|387.3|387.2|94567
1709913900000|2024-03-08 16:05:00|387.5|387.3|387|386.9|387.6|387.5|386.7|386.6|52681
1709914200000|2024-03-08 16:10:00|386.9|386.7|386.8|386.7|387|386.8|386.6|386.4|47031
1709914500000|2024-03-08 16:15:00|386.7|386.6|386.9|386.8|387.6|387.4|386.7|386.6|83401
1709914800000|2024-03-08 16:20:00|387|386.9|386.9|386.8|387|386.9|386.6|386.4|44885
1709915100000|2024-03-08 16:25:00|387|386.9|386.8|386.6|387.2|387.1|386.5|386.3|363210
1710144000000|2024-03-11 08:00:00|383.2|382|381.3|380.8|383.2|382.3|378.8|378.5|162787
1710144300000|2024-03-11 08:05:00|381.9|381.1|382.7|382.3|383.6|383.2|381.6|381|57645
1710144600000|2024-03-11 08:10:00|382.6|382.2|382.3|382.1|383.2|382.8|382.2|381.9|122481
1710144900000|2024-03-11 08:15:00|382.7|382.4|382.4|382.1|382.7|382.4|381.2|380.8|71003
1710145200000|2024-03-11 08:20:00|382.5|382.2|381.9|381.6|382.7|382.4|381.3|381|85173
1710145500000|2024-03-11 08:25:00|381.7|381.4|381.5|381.2|382.2|381.8|380.9|380.6|39944
1710145800000|2024-03-11 08:30:00|381.1|380.9|379.9|379.7|381.1|380.9|379.6|379.4|48493
1710146100000|2024-03-11 08:35:00|380|379.6|379.7|379.4|380|379.8|379.2|378.9|85554
1710146400000|2024-03-11 08:40:00|380.1|379.9|379.9|379.7|381.2|380.9|379.9|379.7|61936
1710146700000|2024-03-11 08:45:00|380|379.6|379.9|379.6|381.2|381|379.5|379.2|89658
1710147000000|2024-03-11 08:50:00|380.1|379.7|381.4|381|381.7|381.5|380.1|379.6|98982
1710147300000|2024-03-11 08:55:00|381.5|381.1|381|380.8|381.5|381.1|380.5|380.3|59529
1710147600000|2024-03-11 09:00:00|381.2|380.7|382|381.9|382|381.9|381|380.7|39056
1710147900000|2024-03-11 09:05:00|381.9|381.7|382.3|382.1|382.3|382.2|381.9|381.6|41295
1710148200000|2024-03-11 09:10:00|382.4|382.2|383.3|383.1|383.4|383.3|382.3|382.1|57737
1710148500000|2024-03-11 09:15:00|383.2|383|384.4|384.1|384.4|384.2|383.2|383|69050
1710148800000|2024-03-11 09:20:00|384.3|384.3|384.1|383.9|384.8|384.6|384.1|383.8|61593
1710149100000|2024-03-11 09:25:00|383.8|383.5|383.9|383.7|384|383.8|383.7|383.5|27349
1710149400000|2024-03-11 09:30:00|383.8|383.8|384.1|383.9|384.7|384.5|383.8|383.7|29887
1710149700000|2024-03-11 09:35:00|384.2|384|383|382.8|384.3|384.2|382.9|382.6|21556
1710150000000|2024-03-11 09:40:00|382.9|382.6|382.1|381.9|383|382.8|382.1|381.9|73147
1710150300000|2024-03-11 09:45:00|382|381.8|382.6|382.4|382.7|382.5|382|381.8|15589
1710150600000|2024-03-11 09:50:00|382.7|382.2|383.3|383.2|383.4|383.2|382.4|382.2|40138
1710150900000|2024-03-11 09:55:00|383.2|383|383.8|383.6|383.8|383.6|383.1|382.9|22676
1710151200000|2024-03-11 10:00:00|384|383.7|384.3|384.1|384.3|384.1|383.5|383.4|765443
1710151500000|2024-03-11 10:05:00|384.2|384.2|383.7|383.5|384.2|384.2|383.7|383.5|18301
1710151800000|2024-03-11 10:10:00|383.6|383.4|382.9|382.7|383.6|383.4|382.6|382.4|29132
1710152100000|2024-03-11 10:15:00|383.1|382.8|383|382.8|383.2|383.1|383|382.7|41475
1710152400000|2024-03-11 10:20:00|383.1|382.9|383.3|383.1|383.6|383.5|382.8|382.6|28555
1710152700000|2024-03-11 10:25:00|383.2|383|382.5|382.2|383.3|383|382.3|382.1|22863
1710153000000|2024-03-11 10:30:00|382.6|382.3|382.4|382.2|382.6|382.5|382.3|382.1|20283
1710153300000|2024-03-11 10:35:00|382.3|382.1|382.7|382.5|382.8|382.6|382.2|382|23415
1710153600000|2024-03-11 10:40:00|382.6|382.6|382.9|382.8|383.2|383|382.6|382.5|23262
1710153900000|2024-03-11 10:45:00|382.8|382.7|382.9|382.8|383|382.8|382.7|382.6|23125
1710154200000|2024-03-11 10:50:00|383|382.9|382.2|382.1|383.1|383|382.2|382.1|6533397
1710154500000|2024-03-11 10:55:00|382.1|382|381.9|381.7|382.1|382|381.7|381.5|14240
1710154800000|2024-03-11 11:00:00|382|381.8|382.6|382.4|382.6|382.5|381.7|381.6|28367
1710155100000|2024-03-11 11:05:00|382.5|382.3|381.6|381.4|382.6|382.3|381.6|381.3|32133
1710155400000|2024-03-11 11:10:00|381.5|381.2|381.3|381.1|381.6|381.5|381.3|381.1|33045
1710155700000|2024-03-11 11:15:00|381.2|381|381.1|380.9|381.2|381|380.8|380.7|31510
1710156000000|2024-03-11 11:20:00|381.3|381.2|381.2|381.1|381.6|381.5|381.2|381|26246
1710156300000|2024-03-11 11:25:00|381.3|381|382.1|382|382.2|382|381.2|381|117228
1710156600000|2024-03-11 11:30:00|382|381.9|381.8|381.6|382|381.9|381.7|381.5|8844
1710156900000|2024-03-11 11:35:00|382|381.7|382.2|382|382.3|382.2|382|381.6|17497
1710157200000|2024-03-11 11:40:00|382.3|382.2|382.2|382|382.3|382.2|382.2|382|9554
1710157500000|2024-03-11 11:45:00|382.3|382.1|382.9|382.7|382.9|382.7|382.3|382.1|31548
1710157800000|2024-03-11 11:50:00|382.8|382.8|383.1|383|383.3|383.2|382.8|382.8|36104
1710158100000|2024-03-11 11:55:00|383.2|383.1|383.4|383.3|383.6|383.4|383.1|383|29023
1710158400000|2024-03-11 12:00:00|383.3|383|383.2|383.1|383.5|383.3|383.2|383|31622
1710158700000|2024-03-11 12:05:00|383.3|383.2|383.3|383.1|383.4|383.3|383.3|383.1|16480
1710159000000|2024-03-11 12:10:00|383.2|383.2|383.3|383.1|383.3|383.2|383.1|382.8|11617
1710159300000|2024-03-11 12:15:00|383.2|383.2|383.2|383.1|383.2|383.2|382.9|382.6|20611
1710159600000|2024-03-11 12:20:00|383.3|383.2|383.2|383.1|383.3|383.2|383.2|383|9655
1710159900000|2024-03-11 12:25:00|383.3|383.2|383.6|383.4|383.7|383.5|383.2|383.2|9028
1710160200000|2024-03-11 12:30:00|383.7|383.5|383.6|383.4|383.7|383.5|383.5|383.3|41832
1710160500000|2024-03-11 12:35:00|383.7|383.5|383.6|383.5|383.7|383.5|383.6|383.5|13931
1710160800000|2024-03-11 12:40:00|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.5|28345
1710161100000|2024-03-11 12:45:00|||||||||8092
1710161400000|2024-03-11 12:50:00|383.9|383.7|384.5|384.3|384.5|384.3|383.9|383.7|8426
1710161700000|2024-03-11 12:55:00|384.6|384.4|384.6|384.4|384.6|384.4|384.3|384.1|25363
1710162000000|2024-03-11 13:00:00|384.5|384.3|383.8|383.7|384.5|384.3|383.8|383.7|15985
1710162300000|2024-03-11 13:05:00|383.9|383.8|384.2|384|384.2|384.1|383.9|383.8|22885
1710162600000|2024-03-11 13:10:00|384.1|383.7|384.6|384.4|384.6|384.5|384|383.7|17799
1710162900000|2024-03-11 13:15:00|384.7|384.5|384.7|384.5|384.7|384.6|384.6|384.4|23856
1710163200000|2024-03-11 13:20:00|384.6|384.3|384|383.8|384.6|384.4|384|383.8|14164
1710163500000|2024-03-11 13:25:00|384.1|383.9|384|383.9|384.2|384.1|383.9|383.8|17378
1710163800000|2024-03-11 13:30:00|384.1|384|384.2|384|384.2|384|383.5|383.3|31692
1710164100000|2024-03-11 13:35:00|384.1|383.9|384.9|384.7|384.9|384.7|384.1|383.9|54927
1710164400000|2024-03-11 13:40:00|385.1|384.9|385.4|385.3|385.4|385.3|385|384.9|59590
1710164700000|2024-03-11 13:45:00|385.5|385.1|385.1|384.9|385.5|385.1|384.7|384.5|45430
1710165000000|2024-03-11 13:50:00|385.2|385.1|384.6|384.3|385.4|385.2|384.6|384.3|22111
1710165300000|2024-03-11 13:55:00|384.5|384|383.9|383.7|384.7|384.6|383.9|383.7|23321
1710165600000|2024-03-11 14:00:00|384|383.8|383.5|383.4|384.1|383.9|383.3|383|36171
1710165900000|2024-03-11 14:05:00|383.6|383.5|382.9|382.7|383.8|383.6|382.9|382.6|32066
1710166200000|2024-03-11 14:10:00|383.2|382.8|382.4|382.2|383.2|383|382.2|381.9|34338
1710166500000|2024-03-11 14:15:00|382.5|382.3|383.6|383.4|383.6|383.4|382.3|382.1|33882
1710166800000|2024-03-11 14:20:00|383.7|383.5|382.3|382.1|383.9|383.7|382.3|382|83325
1710167100000|2024-03-11 14:25:00|382.6|382.4|381.9|381.8|382.6|382.4|381.9|381.7|37730
1710167400000|2024-03-11 14:30:00|382|381.9|382.6|382.4|383|382.9|382|381.8|34672
1710167700000|2024-03-11 14:35:00|382.5|382.2|382.5|382.3|382.9|382.7|382.4|382.2|30731
1710168000000|2024-03-11 14:40:00|382.4|382.4|383.2|382.9|383.4|383.2|382.4|382.4|58726
1710168300000|2024-03-11 14:45:00|383.1|383|383.5|383.4|383.7|383.6|383|382.9|33819
1710168600000|2024-03-11 14:50:00|383.6|383.5|384.8|384.6|384.9|384.7|383.6|383.5|65689
1710168900000|2024-03-11 14:55:00|384.9|384.7|384|383.9|384.9|384.7|383.7|383.5|27441
1710169200000|2024-03-11 15:00:00|383.9|383.8|384.5|384.3|384.6|384.4|383.9|383.6|33825
1710169500000|2024-03-11 15:05:00|384.6|384.4|384.8|384.6|385.1|384.8|384.6|384.3|40202
1710169800000|2024-03-11 15:10:00|384.7|384.7|384.5|384.4|384.8|384.7|384.5|384.4|38437
1710170100000|2024-03-11 15:15:00|384.4|384.3|385|384.8|385.4|385.3|384.4|384.3|43695
1710170400000|2024-03-11 15:20:00|385.1|384.9|384.4|384.2|385.1|384.9|384.1|384|42923
1710170700000|2024-03-11 15:25:00|384.3|384.3|384.2|384.1|384.4|384.3|384.1|383.9|31809
1710171000000|2024-03-11 15:30:00|384.3|383.8|384.2|384|384.3|384|383.8|383.7|23965
1710171300000|2024-03-11 15:35:00|384.1|384.1|383.9|383.7|384.3|384.2|383.9|383.7|18542
1710171600000|2024-03-11 15:40:00|384.1|383.8|384.1|384|384.2|384.1|383.9|383.7|36866
1710171900000|2024-03-11 15:45:00|384.2|383.9|384|383.8|384.2|384.1|384|383.8|36552
1710172200000|2024-03-11 15:50:00|384.1|383.9|383.7|383.5|384.1|384|383.5|383.3|49553
1710172500000|2024-03-11 15:55:00|383.8|383.6|383.6|383.4|383.9|383.7|383.4|383.2|50377
1710172800000|2024-03-11 16:00:00|383.5|383.5|383.6|383.4|383.7|383.5|383.5|383.3|26178
1710173100000|2024-03-11 16:05:00|383.5|383.5|383.5|383.4|383.6|383.5|383.3|383.2|30313
1710173400000|2024-03-11 16:10:00|383.4|383.3|383|382.8|383.4|383.3|383|382.8|68430
1710173700000|2024-03-11 16:15:00|382.9|382.7|382.9|382.7|383.1|382.9|382.6|382.4|117395
1710174000000|2024-03-11 16:20:00|383|382.8|383.1|383|383.3|383.1|382.8|382.7|140306
1710174300000|2024-03-11 16:25:00|383|382.9|383.5|383.2|383.8|383.6|382.9|382.8|87761
1710230400000|2024-03-12 08:00:00|387.4|386.3|385.5|385|388.4|387.5|384.3|383.6|93449
1710230700000|2024-03-12 08:05:00|386|385.1|383.6|383.4|386.7|386.6|383.6|383.4|44259
1710231000000|2024-03-12 08:10:00|383.8|383.5|385.1|384.8|385.4|385.1|383.7|383.4|118177
1710231300000|2024-03-12 08:15:00|385.2|384.9|385.2|385|385.4|385.1|384.2|383.9|26244
1710231600000|2024-03-12 08:20:00|385.4|385.1|384.6|384.3|385.4|385.1|383.9|383.6|77956
1710231900000|2024-03-12 08:25:00|384.5|384.1|384|383.8|384.8|384.5|384|383.7|37617
1710232200000|2024-03-12 08:30:00|384.1|383.9|384.7|384.5|384.8|384.7|383.8|383.5|67145
1710232500000|2024-03-12 08:35:00|384.8|384.6|385.2|385|385.4|385.2|384.8|384.5|25230
1710232800000|2024-03-12 08:40:00|385.4|385.1|384.9|384.6|385.7|385.5|384.7|384.5|16121
1710233100000|2024-03-12 08:45:00|384.8|384.5|384.8|384.6|385.1|384.8|384.6|384.4|29378
1710233400000|2024-03-12 08:50:00|384.7|384.5|386|385.7|386.1|385.8|384.5|384.4|35520
1710233700000|2024-03-12 08:55:00|385.9|385.8|385.7|385.5|386.1|385.9|385.2|385|52448
1710234000000|2024-03-12 09:00:00|386.1|385.8|386.8|386.7|387.1|387|386.1|385.8|53780
1710234300000|2024-03-12 09:05:00|386.9|386.8|387.4|387.1|387.4|387.1|386.9|386.7|30514
1710234600000|2024-03-12 09:10:00|387.3|387.2|386.5|386.2|387.5|387.3|386.2|386|98480
1710234900000|2024-03-12 09:15:00|386.6|386.3|387.3|387.1|387.3|387.1|386.4|386.1|21070
1710235200000|2024-03-12 09:20:00|387.9|387.7|388|387.7|388.1|387.9|387.9|387.6|43796
1710235500000|2024-03-12 09:25:00|388.2|387.8|387.8|387.6|388.3|388.2|387.8|387.5|108336
1710235800000|2024-03-12 09:30:00|387.5|387.3|387.2|387|387.5|387.3|387.1|386.8|24734
1710236100000|2024-03-12 09:35:00|387.1|386.7|386.8|386.5|387.2|387|386.8|386.4|24445
1710236400000|2024-03-12 09:40:00|386.7|386.4|386.2|386|386.7|386.4|386.2|386|72981
1710236700000|2024-03-12 09:45:00|386.3|386.1|386.5|386.3|386.8|386.7|386.3|386.1|13974
1710237000000|2024-03-12 09:50:00|386.3|386.1|386.1|385.9|386.3|386.1|386.1|385.8|11243
1710237300000|2024-03-12 09:55:00|386.2|386|386.2|386.1|386.3|386.2|385.9|385.7|34011
1710237600000|2024-03-12 10:00:00|386.3|386.2|386.9|386.8|387|386.8|386|385.8|24685
1710237900000|2024-03-12 10:05:00|387|386.9|387.5|387.3|387.7|387.5|386.9|386.9|25215
1710238200000|2024-03-12 10:10:00|387.6|387.4|387|386.9|387.8|387.6|387|386.8|20896
1710238500000|2024-03-12 10:15:00|387.3|387.1|387|386.8|387.3|387.1|386.9|386.8|22950
1710238800000|2024-03-12 10:20:00|386.9|386.9|386.5|386.3|386.9|386.9|386.3|386.1|25649
1710239100000|2024-03-12 10:25:00|386.7|386.5|386.1|385.9|386.7|386.5|386.1|385.9|17710
1710239400000|2024-03-12 10:30:00|386|385.7|385.7|385.5|386|385.8|385.7|385.4|46255
1710239700000|2024-03-12 10:35:00|385.8|385.6|386|385.8|386|385.8|385.6|385.4|25800
1710240000000|2024-03-12 10:40:00|386.3|385.9|386|385.8|386.4|386.2|385.8|385.6|64002
1710240300000|2024-03-12 10:45:00|385.8|385.6|385.8|385.7|385.9|385.8|385.6|385.4|5821377
1710240600000|2024-03-12 10:50:00|385.7|385.6|386.2|386|386.4|386.2|385.6|385.4|7906
1710240900000|2024-03-12 10:55:00|385.9|386.1|386|385.8|386.2|386.1|385.9|385.6|22494
1710241200000|2024-03-12 11:00:00|385.9|385.7|385.7|385.5|385.9|385.7|385.4|385.2|55566
1710241500000|2024-03-12 11:05:00|385.8|385.4|386.7|386.4|387.2|387|385.7|385.4|31200
1710241800000|2024-03-12 11:10:00|386.6|386.5|386.1|385.9|386.7|386.5|386|385.7|8318
1710242100000|2024-03-12 11:15:00|386|385.8|386.4|386.2|386.5|386.3|385.4|385.1|22441
1710242400000|2024-03-12 11:20:00|386.3|386.1|386.2|386|386.3|386.2|385.6|385.4|33234
1710242700000|2024-03-12 11:25:00|386.4|386.2|386.4|386.2|386.6|386.4|386.3|386.1|11192
1710243000000|2024-03-12 11:30:00|386.6|386.1|387.1|387|387.1|387|386.6|386.1|17323
1710243300000|2024-03-12 11:35:00|387.3|387.1|387.1|386.9|387.3|387.2|386.7|386.4|43119
1710243600000|2024-03-12 11:40:00|387|386.8|386.2|386|387.4|387.2|386.2|386|70219
1710243900000|2024-03-12 11:45:00|386.3|385.9|386.2|385.9|387|386.7|385.9|385.7|17129
1710244200000|2024-03-12 11:50:00|385.9|386|386.4|386.2|386.5|386.3|385.7|385.4|23954
1710244500000|2024-03-12 11:55:00|386.3|386.1|386.4|386.2|386.7|386.4|386.3|386|15936
1710244800000|2024-03-12 12:00:00|386.6|386.3|386.7|386.5|386.7|386.5|386.2|386|18341
1710245100000|2024-03-12 12:05:00|386.9|386.7|386.3|386.1|386.9|386.7|386|385.8|38622
1710245400000|2024-03-12 12:10:00|386.2|386|386.1|385.8|386.2|386|386|385.8|5500
1710245700000|2024-03-12 12:15:00|386|385.9|385.3|385.1|386|385.9|385.1|385|52695
1710246000000|2024-03-12 12:20:00|385.4|385.2|385.6|385.4|386|385.8|385|384.8|68578
1710246300000|2024-03-12 12:25:00|385.5|385.3|385.5|385.2|385.9|385.6|385.4|385|20453
1710246600000|2024-03-12 12:30:00|385.2|385.1|386.4|386.1|386.4|386.3|384.6|384.1|52331
1710246900000|2024-03-12 12:35:00|386.3|386|385.5|385.3|386.4|386.2|385.3|385|16959
1710247200000|2024-03-12 12:40:00|385.4|385.2|385.8|385.5|385.9|385.8|385.3|385.1|34621
1710247500000|2024-03-12 12:45:00|385.7|385.6|387.1|386.8|387.3|387.1|385.7|385.4|35117
1710247800000|2024-03-12 12:50:00|387|386.7|387.1|386.8|387.4|387.2|386.9|386.6|39235
1710248100000|2024-03-12 12:55:00|387.4|386.9|387.2|386.9|387.4|387.2|387.2|386.8|30950
1710248400000|2024-03-12 13:00:00|387.1|387|387.4|387.2|387.4|387.2|387.1|386.9|7567
1710248700000|2024-03-12 13:05:00|387.3|387.3|387.2|386.9|387.4|387.3|387|386.8|68664
1710249000000|2024-03-12 13:10:00|387.3|387|387.2|387|387.3|387.1|387|386.7|21914
1710249300000|2024-03-12 13:15:00|387.1|386.8|387.2|387.1|387.2|387.1|386.9|386.6|34753
1710249600000|2024-03-12 13:20:00|387.3|387|387.7|387.6|387.7|387.6|387.3|387|19909
1710249900000|2024-03-12 13:25:00|387.9|387.7|388|387.9|388|387.9|387.8|387.5|31945
1710250200000|2024-03-12 13:30:00|388.1|387.8|387.8|387.6|388.2|388|387.5|387.2|47338
1710250500000|2024-03-12 13:35:00|387.9|387.7|387.3|387|387.9|387.8|387.1|386.8|54412
1710250800000|2024-03-12 13:40:00|387.2|386.9|387.1|387|387.4|387.3|386.8|386.5|38970
1710251100000|2024-03-12 13:45:00|387.2|386.9|387.3|387.1|387.3|387.1|387|386.7|47222
1710251400000|2024-03-12 13:50:00|387.2|387.2|387.2|387|387.3|387.2|387.1|387|29796
1710251700000|2024-03-12 13:55:00|387.3|387.1|387.6|387.5|387.7|387.6|387.1|387|28070
1710252000000|2024-03-12 14:00:00|387.7|387.6|387.6|387.4|387.7|387.6|387.3|387|49742
1710252300000|2024-03-12 14:05:00|387.5|387.3|387.7|387.5|387.8|387.6|387.4|387.3|51925
1710252600000|2024-03-12 14:10:00|387.8|387.4|387.8|387.6|388.1|388|387.7|387.4|52955
1710252900000|2024-03-12 14:15:00|387.7|387.7|387.7|387.6|387.7|387.7|387.3|387.2|40854
1710253200000|2024-03-12 14:20:00|387.9|387.7|387.7|387.5|388.1|388|387.7|387.5|63595
1710253500000|2024-03-12 14:25:00|387.6|387.6|387.5|387.4|388|387.9|387.5|387.4|31907
1710253800000|2024-03-12 14:30:00|387.3|387.3|387.2|387.1|387.4|387.3|387.2|387|17304
1710254100000|2024-03-12 14:35:00|387.3|387.2|387.8|387.7|387.8|387.7|387|386.8|48773
1710254400000|2024-03-12 14:40:00|387.7|387.6|388.9|388.8|388.9|388.8|387.7|387.6|44400
1710254700000|2024-03-12 14:45:00|389|388.7|388.5|388.3|389|388.9|388.5|388.3|32694
1710255000000|2024-03-12 14:50:00|388.6|388.4|388.1|387.9|388.6|388.5|388|387.8|46309
1710255300000|2024-03-12 14:55:00|388|387.8|387.6|387.4|388.1|387.8|387.6|387.3|29046
1710255600000|2024-03-12 15:00:00|387.5|387.3|388.4|388.3|388.4|388.3|387.5|387.3|75116
1710255900000|2024-03-12 15:05:00|388.5|388.2|389.5|389.3|389.6|389.4|388.5|388.2|74241
1710256200000|2024-03-12 15:10:00|389.4|389.2|389.4|389.2|389.7|389.5|389.4|389.2|70332
1710256500000|2024-03-12 15:15:00|389.3|389.1|389.6|389.4|389.8|389.6|389.3|389.1|40345
1710256800000|2024-03-12 15:20:00|389.7|389.6|389.9|389.8|390|389.8|389.7|389.6|41724
1710257100000|2024-03-12 15:25:00|390|389.7|389.9|389.7|390|389.7|389.5|389.4|21642
1710257400000|2024-03-12 15:30:00|389.8|389.8|390|389.8|390.2|390.1|389.8|389.7|94021
1710257700000|2024-03-12 15:35:00|390.1|389.9|389.9|389.7|390.2|390.1|389.6|389.4|49244
1710258000000|2024-03-12 15:40:00|389.8|389.6|390.2|390|390.3|390.2|389.5|389.4|107407
1710258300000|2024-03-12 15:45:00|390.1|390.1|390.2|390|390.2|390.1|390|389.8|51778
1710258600000|2024-03-12 15:50:00|390.1|390.1|390.2|390|390.4|390.2|390.1|389.9|80973
1710258900000|2024-03-12 15:55:00|390.3|389.9|390.6|390.5|390.6|390.5|390|389.8|98868
1710259200000|2024-03-12 16:00:00|390.5|390.4|390.3|390.1|390.5|390.4|390.2|390.1|54735
1710259500000|2024-03-12 16:05:00|390.2|390.2|390.7|390.6|390.7|390.6|390.2|390.1|69829
1710259800000|2024-03-12 16:10:00|391|390.9|391.1|391|391.3|391.1|391|390.9|56211
1710260100000|2024-03-12 16:15:00|391.2|390.9|390.9|390.8|391.2|391.1|390.7|390.5|54192
1710260400000|2024-03-12 16:20:00|391|390.9|391|390.8|391.1|390.9|390.7|390.6|71197
1710260700000|2024-03-12 16:25:00|390.8|390.7|391.4|391.2|391.4|391.2|390.8|390.7|161992
1710316800000|2024-03-13 08:00:00|392.9|392.3|394.2|393.9|394.3|394|392.8|392.1|153626
1710317100000|2024-03-13 08:05:00|394.5|394.1|394.2|394.1|394.5|394.1|393.4|392.9|50935
1710317400000|2024-03-13 08:10:00|394.5|394.3|392.3|391.9|394.7|394.4|391.9|391.6|153486
1710317700000|2024-03-13 08:15:00|391.9|392|391.6|391.3|392.3|392.1|391.4|391.2|133157
1710318000000|2024-03-13 08:20:00|391.5|391.4|390.1|389.8|391.6|391.4|389.7|389.5|61104
1710318300000|2024-03-13 08:25:00|390.2|389.9|390.1|389.9|390.5|390.2|388.8|388.5|63672
1710318600000|2024-03-13 08:30:00|390.5|390|389.9|389.7|390.5|390.2|389.3|389|82100
1710318900000|2024-03-13 08:35:00|389.8|389.6|390.6|390.3|391|390.8|389.7|389.5|27422
1710319200000|2024-03-13 08:40:00|390.5|390.1|389.5|389.2|390.6|390.4|389.5|389.2|82312
1710319500000|2024-03-13 08:45:00|389.6|389.3|390.8|390.7|390.9|390.8|389.6|389.2|28858
1710319800000|2024-03-13 08:50:00|391|390.6|391.1|390.8|392|391.7|390.9|390.6|101063
1710320100000|2024-03-13 08:55:00|391.4|390.9|391.5|391.3|391.8|391.6|391.3|390.9|43731
1710320400000|2024-03-13 09:00:00|391.4|391.2|391.8|391.6|392.1|391.9|391.4|391.2|43918
1710320700000|2024-03-13 09:05:00|391.7|391.5|391.6|391.4|391.8|391.6|391.6|391.4|38960
1710321000000|2024-03-13 09:10:00|391.9|391.5|392.2|391.9|392.2|391.9|391.6|391.4|25654
1710321300000|2024-03-13 09:15:00|392.1|392|392.3|392.1|392.4|392.2|391.9|391.8|49297
1710321600000|2024-03-13 09:20:00|392.1|392|391.7|391.4|392.1|392|391.3|391.1|29785
1710321900000|2024-03-13 09:25:00|391.6|391.5|391.8|391.6|392|391.7|391.6|391.4|169707
1710322200000|2024-03-13 09:30:00|391.7|391.7|392.5|392.3|392.6|392.4|391.6|391.4|40134
1710322500000|2024-03-13 09:35:00|392.4|392.4|391.4|391.3|392.6|392.4|391.4|391.1|31817
1710322800000|2024-03-13 09:40:00|391.3|391.2|391.1|391|391.6|391.5|391|390.9|17697
1710323100000|2024-03-13 09:45:00|391.2|390.9|391.1|390.9|391.3|391.1|390.9|390.6|23890
1710323400000|2024-03-13 09:50:00|391.3|391.1|390.5|390.4|391.3|391.1|390.5|390.3|20476
1710323700000|2024-03-13 09:55:00|390.9|390.7|391.2|391.1|391.3|391.1|390.9|390.7|287858
1710324000000|2024-03-13 10:00:00|391.4|391|390.8|390.6|391.4|391.3|390.8|390.6|11843
1710324300000|2024-03-13 10:05:00|390.6|390.5|390.7|390.6|390.9|390.8|390.3|390.1|25757
1710324600000|2024-03-13 10:10:00|390.8|390.7|391.1|390.9|391.3|391.1|390.8|390.7|16743
1710324900000|2024-03-13 10:15:00|391.3|391|391.1|390.9|391.4|391.2|391|390.9|29160
1710325200000|2024-03-13 10:20:00|390.9|390.7|391.2|391|391.3|391.1|390.8|390.6|41662
1710325500000|2024-03-13 10:25:00|391.3|391.1|391.5|391.3|391.6|391.3|391.1|391|13977
1710325800000|2024-03-13 10:30:00|391.4|391.2|391.3|391.1|391.7|391.5|391.3|391.1|38636
1710326100000|2024-03-13 10:35:00|391.2|391|391.1|390.9|391.2|391|391.1|390.9|4280
1710326400000|2024-03-13 10:40:00|391|390.8|390.9|390.7|391|390.9|390.7|390.6|20173
1710326700000|2024-03-13 10:45:00|391.1|390.8|390.9|390.7|391.1|390.9|390.8|390.6|13996
1710327000000|2024-03-13 10:50:00|391|390.6|390.8|390.5|391|390.9|390.5|390.4|18326
1710327300000|2024-03-13 10:55:00|390.9|390.6|390.9|390.7|391|390.9|390.9|390.5|27355
1710327600000|2024-03-13 11:00:00|390.8|390.5|391.3|391|391.3|391.1|390.7|390.5|16963
1710327900000|2024-03-13 11:05:00|391.2|391.1|391.2|391|391.3|391.2|390.7|390.5|28172
1710328200000|2024-03-13 11:10:00|391.3|391.1|391.1|390.9|391.3|391.1|391|390.8|18585
1710328500000|2024-03-13 11:15:00|391|390.8|391.2|391|391.2|391.1|391|390.8|9001
1710328800000|2024-03-13 11:20:00|391.4|391.2|391.2|391|391.4|391.2|391.2|391|7419
1710329100000|2024-03-13 11:25:00|391.3|391.1|391.1|390.9|391.3|391.1|391.1|390.9|12362
1710329400000|2024-03-13 11:30:00|391|390.8|390.9|390.7|391|390.8|390.5|390.3|21527
1710329700000|2024-03-13 11:35:00|390.8|390.6|390.8|390.7|390.9|390.7|390.7|390.6|16871
1710330000000|2024-03-13 11:40:00|390.9|390.6|390.8|390.6|391|390.8|390.6|390.5|14786
1710330300000|2024-03-13 11:45:00|390.7|390.5|390.9|390.7|390.9|390.8|390.4|390.3|23392
1710330600000|2024-03-13 11:50:00|390.8|390.6|390.5|390.4|390.8|390.6|390.4|390.3|28084
1710330900000|2024-03-13 11:55:00|390.4|390.3|390.3|390.1|390.7|390.5|390.2|390.1|34788
1710331200000|2024-03-13 12:00:00|390.4|390.3|389.7|389.6|390.5|390.4|389.6|389.5|33660
1710331500000|2024-03-13 12:05:00|389.6|389.5|389.5|389.4|389.6|389.5|389.1|389|18038
1710331800000|2024-03-13 12:10:00|389.6|389.5|389.7|389.5|389.8|389.6|389.4|389.3|270903
1710332100000|2024-03-13 12:15:00|389.6|389.6|390.3|390.1|390.8|390.6|389.6|389.6|75418
1710332400000|2024-03-13 12:20:00|390.2|389.8|389.9|389.7|390.3|390|389.8|389.6|38249
1710332700000|2024-03-13 12:25:00|389.8|389.6|389.9|389.7|390|389.8|389.8|389.6|16137
1710333000000|2024-03-13 12:30:00|390|389.8|390.2|390|390.3|390.1|389.9|389.8|37965
1710333300000|2024-03-13 12:35:00|390.3|389.9|390.2|390|390.3|390.1|390|389.9|23084
1710333600000|2024-03-13 12:40:00|389.9|389.7|389.9|389.8|390|389.9|389.7|389.5|22410
1710333900000|2024-03-13 12:45:00|390|390|390|389.8|390.1|390|389.9|389.7|209277
1710334200000|2024-03-13 12:50:00|389.9|389.7|389.8|389.7|390|389.8|389.8|389.6|24895
1710334500000|2024-03-13 12:55:00|389.9|389.8|390.8|390.6|390.8|390.6|389.8|389.7|21123
1710334800000|2024-03-13 13:00:00|390.9|390.7|391.3|391.1|391.4|391.2|390.8|390.6|19680
1710335100000|2024-03-13 13:05:00|391.2|391|391.3|391.1|391.3|391.1|390.9|390.7|13734
1710335400000|2024-03-13 13:10:00|391.5|391.2|391.9|391.7|391.9|391.7|391.4|391.2|41128
1710335700000|2024-03-13 13:15:00|391.8|391.6|391.4|391.2|392|391.7|391.4|391.2|30592
1710336000000|2024-03-13 13:20:00|391.5|391.3|391.4|391.3|391.5|391.3|391.3|391.2|31827
1710336300000|2024-03-13 13:25:00|391.3|391.1|391.8|391.7|391.8|391.7|391.1|391|14299
1710336600000|2024-03-13 13:30:00|391.7|391.6|392|391.8|392|391.8|391.2|391.1|44926
1710336900000|2024-03-13 13:35:00|391.9|391.7|392.3|392|392.3|392.1|391.8|391.7|26438
1710337200000|2024-03-13 13:40:00|392.2|392.1|392|391.7|392.3|392.1|391.8|391.7|30463
1710337500000|2024-03-13 13:45:00|391.9|391.6|391.8|391.6|391.9|391.7|391.5|391.3|36799
1710337800000|2024-03-13 13:50:00|391.7|391.7|392|391.9|392|391.9|391.7|391.5|15174
1710338100000|2024-03-13 13:55:00|391.9|391.8|392.1|392|392.3|392.1|391.9|391.8|40773
1710338400000|2024-03-13 14:00:00|392.2|391.9|392.4|392.3|392.7|392.5|392|391.9|35709
1710338700000|2024-03-13 14:05:00|392.3|392.2|392.8|392.6|393|392.7|392.3|392.2|21172
1710339000000|2024-03-13 14:10:00|392.9|392.7|393.6|393.4|393.7|393.5|392.9|392.7|21332
1710339300000|2024-03-13 14:15:00|393.7|393.5|392.9|392.7|393.8|393.7|392.9|392.7|19815
1710339600000|2024-03-13 14:20:00|392.8|392.6|392.9|392.8|393|392.8|392.7|392.6|28296
1710339900000|2024-03-13 14:25:00|393|392.7|394.2|394|394.3|394.1|393|392.7|34272
1710340200000|2024-03-13 14:30:00|394.1|393.9|394.9|394.7|395.2|395|394.1|393.9|192989
1710340500000|2024-03-13 14:35:00|395|394.8|394.6|394.5|395|394.8|394.4|394.3|50576
1710340800000|2024-03-13 14:40:00|394.7|394.6|394.7|394.6|395.1|394.9|394.7|394.5|18958
1710341100000|2024-03-13 14:45:00|394.6|394.5|394.5|394.3|394.6|394.5|394.4|394.2|663884
1710341400000|2024-03-13 14:50:00|394.6|394.5|394|393.8|395|394.9|394|393.8|88590
1710341700000|2024-03-13 14:55:00|394.2|393.9|394.4|394.2|394.4|394.3|393.9|393.8|46354
1710342000000|2024-03-13 15:00:00|394.5|394.3|394.1|393.9|394.5|394.4|394.1|393.9|28320
1710342300000|2024-03-13 15:05:00|394|393.8|394|393.8|394.2|394.1|393.8|393.7|28985
1710342600000|2024-03-13 15:10:00|393.9|393.7|394|393.9|394|393.9|393.5|393.3|38742
1710342900000|2024-03-13 15:15:00|394.1|394|394.7|394.5|395.2|395|394.1|393.9|76110
1710343200000|2024-03-13 15:20:00|394.5|394.3|394.9|394.8|394.9|394.8|394.3|394|48378
1710343500000|2024-03-13 15:25:00|394.8|394.7|394.4|394.2|394.9|394.8|394.4|394.2|43851
1710343800000|2024-03-13 15:30:00|394.5|394.3|394.7|394.5|394.7|394.5|394.2|394.1|48033
1710344100000|2024-03-13 15:35:00|394.6|394.6|394.8|394.6|394.8|394.7|394.4|394.2|49974
1710344400000|2024-03-13 15:40:00|394.7|394.5|394.8|394.7|394.9|394.8|394|393.9|40570
1710344700000|2024-03-13 15:45:00|394.7|394.5|394.6|394.5|394.9|394.8|394.4|394.3|1866709
1710345000000|2024-03-13 15:50:00|394.7|394.6|395.4|395.2|395.4|395.2|394.7|394.6|62907
1710345300000|2024-03-13 15:55:00|395.3|395.1|395.7|395.5|395.7|395.6|395.3|395.1|89146
1710345600000|2024-03-13 16:00:00|395.6|395.4|395.1|394.9|395.7|395.5|394.8|394.7|87320
1710345900000|2024-03-13 16:05:00|395|395|394.8|394.6|395.1|395|394.6|394.4|75329
1710346200000|2024-03-13 16:10:00|394.7|394.5|394.5|394.3|394.7|394.6|394.3|394.1|59292
1710346500000|2024-03-13 16:15:00|394.4|394.2|394.2|394|394.4|394.3|394|393.8|136692
1710346800000|2024-03-13 16:20:00|394.1|394.1|394.5|394.3|394.5|394.3|394.1|394|232232
1710347100000|2024-03-13 16:25:00|394.4|394.4|394.3|394.1|394.6|394.4|394.1|394|274130
1710403200000|2024-03-14 08:00:00|395.1|395|392.4|391.5|395.1|395|391.1|390.1|118944
1710403500000|2024-03-14 08:05:00|392.3|391.4|390.5|389.9|392.4|391.4|389.4|388.9|62359
1710403800000|2024-03-14 08:10:00|390.4|389.7|389.9|389.5|391.2|390.8|389.4|389|63897
1710404100000|2024-03-14 08:15:00|390.3|389.6|389.5|389.3|390.3|390|389.5|389.3|66160
1710404400000|2024-03-14 08:20:00|389.6|389.2|390.6|390.4|390.8|390.6|389|388.7|72155
1710404700000|2024-03-14 08:25:00|390.8|390.6|391.4|391.2|391.8|391.6|390.8|390.6|44912
1710405000000|2024-03-14 08:30:00|391.8|391.5|392.1|391.8|392.3|392|391.3|391|22982
1710405300000|2024-03-14 08:35:00|392|391.6|392.4|392.2|392.7|392.5|391.7|391.4|24824
1710405600000|2024-03-14 08:40:00|392.5|392.3|392.7|392.5|392.8|392.6|392|391.9|51625
1710405900000|2024-03-14 08:45:00|392.8|392.6|393.7|393.5|393.7|393.5|392.7|392.5|19262
1710406200000|2024-03-14 08:50:00|393.6|393.6|394.1|393.9|394.1|393.9|393.4|393.2|31874
1710406500000|2024-03-14 08:55:00|393.9|393.8|393.3|393.1|394.4|394.2|393.2|393|23424
1710406800000|2024-03-14 09:00:00|393.5|393.3|393.2|392.9|393.6|393.4|392.7|392.4|31180
1710407100000|2024-03-14 09:05:00|393.3|393|392.8|392.6|393.3|393|392.7|392.4|38692
1710407400000|2024-03-14 09:10:00|392.7|392.5|393.3|393.1|393.4|393.2|392.6|392.3|44116
1710407700000|2024-03-14 09:15:00|393.2|392.9|391.9|391.7|393.6|393.4|391.9|391.6|24797
1710408000000|2024-03-14 09:20:00|391.7|391.5|391.4|391.2|391.9|391.7|390.8|390.5|32626
1710408300000|2024-03-14 09:25:00|391.5|391.3|391.4|391.2|391.5|391.3|391.2|391|21593
1710408600000|2024-03-14 09:30:00|391.5|391.3|391.4|391.3|392.2|391.9|391.4|391.2|12577
1710408900000|2024-03-14 09:35:00|391.5|391.4|391.9|391.7|392.1|391.8|391.4|391.3|16865
1710409200000|2024-03-14 09:40:00|391.8|391.8|392.3|392.1|392.3|392.1|391.8|391.8|14395
1710409500000|2024-03-14 09:45:00|392.5|392.2|392.8|392.6|392.9|392.6|392.4|392.2|11032
1710409800000|2024-03-14 09:50:00|393|392.8|393.1|392.9|393.2|393.1|393|392.8|18401
1710410100000|2024-03-14 09:55:00|393|392.8|391.8|391.6|393.1|392.9|391.6|391.4|35322
1710410400000|2024-03-14 10:00:00|391.4|391.7|392.5|392.3|392.8|392.5|391.3|391.2|21898
1710410700000|2024-03-14 10:05:00|392.6|392.4|392.7|392.5|392.7|392.5|392.1|392|126708
1710411000000|2024-03-14 10:10:00|392.6|392.6|393.1|392.9|393.1|392.9|392.6|392.5|15714
1710411300000|2024-03-14 10:15:00|393|393|393.6|393.4|393.8|393.5|392.8|392.7|25665
1710411600000|2024-03-14 10:20:00|393.5|393.3|393.4|393.2|393.5|393.3|393.2|393|24769
1710411900000|2024-03-14 10:25:00|393.2|393.1|392.8|392.6|393.2|393.1|392.7|392.5|24005
1710412200000|2024-03-14 10:30:00|392.7|392.7|392.5|392.4|392.8|392.7|392.5|392.3|30648
1710412500000|2024-03-14 10:35:00|392.7|392.6|390.9|390.6|393|392.9|388.6|388.4|92089
1710412800000|2024-03-14 10:40:00|391.2|390.8|391.6|391.4|391.6|391.5|389.3|389.1|75189
1710413100000|2024-03-14 10:45:00|391.5|391.2|391|390.9|391.6|391.2|390.9|390.8|57103
1710413400000|2024-03-14 10:50:00|391.1|391|391.1|391|391.5|391.3|391.1|390.9|33944
1710413700000|2024-03-14 10:55:00|391|390.9|391.2|391|391.3|391.1|391|390.8|27316
1710414000000|2024-03-14 11:00:00|391.4|391.2|391.5|391.3|391.6|391.4|391.3|391|48576
1710414300000|2024-03-14 11:05:00|391.4|391.4|391.3|391.2|391.4|391.4|391.3|391.1|7504
1710414600000|2024-03-14 11:10:00|391.4|391.3|391.6|391.4|391.6|391.5|391.2|391.1|14219
1710414900000|2024-03-14 11:15:00|391.3|391.1|391.9|391.7|391.9|391.7|391.3|391.1|46301
1710415200000|2024-03-14 11:20:00|391.8|391.6|392.2|391.9|392.2|392|391.8|391.6|19651
1710415500000|2024-03-14 11:25:00|392.1|392|391.7|391.5|392.2|392|391.6|391.5|27541
1710415800000|2024-03-14 11:30:00|391.6|391.2|391.7|391.5|391.7|391.5|391.1|390.9|36796
1710416100000|2024-03-14 11:35:00|391.6|391.4|391.7|391.6|391.8|391.6|391.6|391.4|24611
1710416400000|2024-03-14 11:40:00|391.8|391.9|390.4|390.2|392.3|392|390.1|389.9|44227
1710416700000|2024-03-14 11:45:00|390.1|389.9|389.9|389.7|390.3|390.2|389.7|389.5|34489
1710417000000|2024-03-14 11:50:00|390.1|389.9|390.2|390|390.5|390.2|389.8|389.6|28889
1710417300000|2024-03-14 11:55:00|390.1|389.9|389.5|389.3|390.1|389.9|389.2|389|88659
1710417600000|2024-03-14 12:00:00|389.7|389.4|389.5|389.3|390.8|390.5|389.2|389|28650
1710417900000|2024-03-14 12:05:00|388.6|388.4|390.2|389.9|390.3|390|388.4|388.2|112599
1710418200000|2024-03-14 12:10:00|390.1|389.8|390.4|390.2|390.8|390.5|390.1|389.7|18222
1710418500000|2024-03-14 12:15:00|390.9|390.6|392.2|391.9|392.2|391.9|390.7|390.5|55930
1710418800000|2024-03-14 12:20:00|391.9|391.7|392.2|391.9|392.2|391.9|391.7|391.4|21595
1710419100000|2024-03-14 12:25:00|392.1|392|393.2|393|393.2|393|392.1|391.9|39685
1710419400000|2024-03-14 12:30:00|393.5|392.9|390.2|389.9|393.6|393.3|390|389.8|53750
1710419700000|2024-03-14 12:35:00|390.1|389.8|391.3|391.1|391.3|391.1|389.5|389.3|26110
1710420000000|2024-03-14 12:40:00|391.1|391|391.3|391.1|391.4|391.2|391.1|390.9|30455
1710420300000|2024-03-14 12:45:00|391.4|391.2|390.2|390|391.4|391.2|390.1|390|26510
1710420600000|2024-03-14 12:50:00|390|389.9|389.9|389.7|390.6|390.4|389.9|389.7|21462
1710420900000|2024-03-14 12:55:00|389.8|389.6|390.1|390|390.3|390.1|389.5|389.4|54100
1710421200000|2024-03-14 13:00:00|390|389.9|390.4|390.2|390.4|390.2|389.9|389.8|15849
1710421500000|2024-03-14 13:05:00|390.5|390.3|391.3|391.1|391.6|391.3|390.5|390.3|40228
1710421800000|2024-03-14 13:10:00|391.2|391|390.5|390.3|391.3|391|389.6|389.5|51969
1710422100000|2024-03-14 13:15:00|390.4|390.4|390.7|390.4|390.7|390.4|389.6|389.4|65060
1710422400000|2024-03-14 13:20:00|390.6|389.9|389.9|389.7|390.6|390|389.4|389.2|15419
1710422700000|2024-03-14 13:25:00|390|389.8|390.4|390.2|390.6|390.4|389.9|389.7|18062
1710423000000|2024-03-14 13:30:00|390.3|390|392.6|392.3|393.1|393|390.2|390|38181
1710423300000|2024-03-14 13:35:00|392.8|392.4|394.2|394.1|394.5|394.3|392.5|392.3|70451
1710423600000|2024-03-14 13:40:00|394.4|394.2|396|395.8|396.4|396.2|394.3|394.2|110607
1710423900000|2024-03-14 13:45:00|396.1|395.9|395|394.8|396.2|396|394.8|394.7|121481
1710424200000|2024-03-14 13:50:00|394.9|394.7|394.9|394.7|395.5|395.2|393.5|393.3|56807
1710424500000|2024-03-14 13:55:00|394.8|394.6|394.8|394.5|395|394.8|394|393.9|29716
1710424800000|2024-03-14 14:00:00|394.6|394.6|394|393.8|394.9|394.6|393.5|393.4|89205
1710425100000|2024-03-14 14:05:00|394.5|393.7|393.8|393.6|394.5|394.3|393.5|393.3|29509
1710425400000|2024-03-14 14:10:00|393.9|393.7|393.6|393.4|394.3|394.1|393.5|393.3|21707
1710425700000|2024-03-14 14:15:00|393.9|393.7|393.6|393.4|394.4|394.2|393.5|393.3|65124
1710426000000|2024-03-14 14:20:00|393.5|393.3|393.1|392.9|393.9|393.7|392.8|392.7|68789
1710426300000|2024-03-14 14:25:00|393.2|393|393.3|393|394|393.8|392.7|392.5|393041
1710426600000|2024-03-14 14:30:00|393.2|393.1|392.8|392.6|393.4|393.2|392.4|392.2|42150
1710426900000|2024-03-14 14:35:00|392.7|392.7|391.9|391.7|392.8|392.7|391.8|391.7|18762
1710427200000|2024-03-14 14:40:00|392|391.8|391.2|391|392|391.9|391.1|390.9|32153
1710427500000|2024-03-14 14:45:00|391.4|391.2|391.3|391.1|391.7|391.5|391.1|391|28293
1710427800000|2024-03-14 14:50:00|391.2|391|392.1|391.9|392.3|392.1|391|390.9|51390
1710428100000|2024-03-14 14:55:00|392.2|392.1|391|390.8|392.4|392.2|390.6|390.4|43795
1710428400000|2024-03-14 15:00:00|390.9|390.9|391.8|391.5|392.4|392.3|390.9|390.9|39105
1710428700000|2024-03-14 15:05:00|391.7|391.6|391.5|391.3|391.9|391.7|391.2|391|46211
1710429000000|2024-03-14 15:10:00|391.3|391.1|391.6|391.4|391.9|391.7|391.1|391|56853
1710429300000|2024-03-14 15:15:00|391.5|391.3|391.3|391.2|391.9|391.7|391.1|390.9|31550
1710429600000|2024-03-14 15:20:00|391.1|391|391.2|391|391.5|391.3|391|390.8|53607
1710429900000|2024-03-14 15:25:00|391.1|391.1|389.8|389.6|391.3|391.1|389.7|389.6|84968
1710430200000|2024-03-14 15:30:00|389.9|389.7|388.5|388.3|390.1|389.9|388.5|388.3|43239
1710430500000|2024-03-14 15:35:00|388.6|388.4|390|389.8|390.5|390.2|388.3|388|1075147
1710430800000|2024-03-14 15:40:00|390.2|390|390.6|390.4|390.6|390.4|389.5|389.3|68160
1710431100000|2024-03-14 15:45:00|390.8|390.6|390.3|390.1|390.9|390.6|390.1|389.9|61564
1710431400000|2024-03-14 15:50:00|390.2|390.2|390.2|390|390.4|390.3|389.7|389.6|123055
1710431700000|2024-03-14 15:55:00|390.1|389.9|390.5|390.4|390.8|390.6|390|389.9|64463
1710432000000|2024-03-14 16:00:00|390.6|390.5|390.2|390.1|390.7|390.6|390.1|390|39992
1710432300000|2024-03-14 16:05:00|390.1|390|389.2|389.1|390.1|390|389.2|389.1|43300
1710432600000|2024-03-14 16:10:00|389.1|389|389|388.8|389.2|389.1|388.9|388.8|74045
1710432900000|2024-03-14 16:15:00|389.1|389|389.2|389.1|390|389.8|389.1|389|81039
1710433200000|2024-03-14 16:20:00|389.3|389.2|390.2|390.1|390.5|390.3|389|388.9|125786
1710433500000|2024-03-14 16:25:00|390.3|390.2|390|389.7|390.7|390.6|389.9|389.7|91821
1710489600000|2024-03-15 08:00:00|387.8|387.1|385.1|384.3|387.9|387.1|383.9|383.2|207393
1710489900000|2024-03-15 08:05:00|386.3|385.9|385.8|385.3|387.9|387.3|385.2|384.5|87878
1710490200000|2024-03-15 08:10:00|385.7|384.4|387.1|386.7|387.2|386.9|384.6|384.3|78326
1710490500000|2024-03-15 08:15:00|387.2|386.8|387.8|387.4|388.4|388|387.1|386.8|54206
1710490800000|2024-03-15 08:20:00|387.7|387.5|388|387.7|388.7|388.4|387.7|387.5|17509
1710491100000|2024-03-15 08:25:00|388.2|387.8|387.9|387.6|388.9|388.6|387.9|387.6|82984
1710491400000|2024-03-15 08:30:00|387.8|387.7|386.7|386.5|387.9|387.7|386.7|386.4|26383
1710491700000|2024-03-15 08:35:00|387|386.7|386.7|386.6|387|386.7|386.5|386.3|29998
1710492000000|2024-03-15 08:40:00|386.8|386.5|386.2|386|386.8|386.6|385.7|385.6|17808
1710492300000|2024-03-15 08:45:00|386.5|385.9|386.2|386|386.7|386.5|386.2|385.9|20719
1710492600000|2024-03-15 08:50:00|386.5|385.9|386.1|385.8|387.1|386.8|386|385.8|44589
1710492900000|2024-03-15 08:55:00|386.3|385.9|386.3|386.1|386.5|386.3|386|385.8|29225
1710493200000|2024-03-15 09:00:00|386.2|386|386.3|386.1|386.8|386.5|386.1|385.8|19265
1710493500000|2024-03-15 09:05:00|386.2|386|386.8|386.6|386.9|386.7|386.2|386|57937
1710493800000|2024-03-15 09:10:00|386.7|386.5|386.3|386.1|386.8|386.7|386.2|385.9|12020
1710494100000|2024-03-15 09:15:00|386.2|386|385.3|385.1|386.3|386|385.3|385|29176
1710494400000|2024-03-15 09:20:00|385.2|385|385.7|385.5|385.9|385.7|385.2|385|22686
1710494700000|2024-03-15 09:25:00|386.4|385.6|387|386.8|387.3|387|386.4|385.5|35557
1710495000000|2024-03-15 09:30:00|387.1|386.9|387|386.8|387.3|387|387|386.8|20695
1710495300000|2024-03-15 09:35:00|387.2|387|387.6|387.4|387.7|387.4|387.2|387|16850
1710495600000|2024-03-15 09:40:00|387.5|387.3|387.2|387|388|387.8|387.2|387|46156
1710495900000|2024-03-15 09:45:00|386.9|386.7|387|386.8|387.6|387.3|386.9|386.7|25389
1710496200000|2024-03-15 09:50:00|387.1|386.7|387.5|387.2|387.5|387.2|386.7|386.5|3448424
1710496500000|2024-03-15 09:55:00|387.4|387.3|387.5|387.2|387.6|387.3|387.1|386.8|18878
1710496800000|2024-03-15 10:00:00|387.4|387.1|386.5|386.3|387.4|387.1|386.5|386.3|35916
1710497100000|2024-03-15 10:05:00|386.7|386.5|386.1|385.9|386.7|386.5|385.9|385.8|39539
1710497700000|2024-03-15 10:15:00|385.5|385.2|385.2|385|385.5|385.2|384.7|384.4|59346
1710498000000|2024-03-15 10:20:00|385.3|385.2|385.5|385.3|386.1|385.9|385.3|385.2|53996
1710498300000|2024-03-15 10:25:00|385.6|385.4|386.7|386.5|386.7|386.6|385.5|385.3|9633
1710498600000|2024-03-15 10:30:00|386.9|386.6|387.2|387|387.4|387.1|386.8|386.6|10701
1710498900000|2024-03-15 10:35:00|387.1|387.1|387.7|387.4|387.8|387.5|387.1|386.9|35456
1710499200000|2024-03-15 10:40:00|387.6|387.5|387.9|387.7|388.6|388.4|387.6|387.5|33135
1710499500000|2024-03-15 10:45:00|388|387.6|387.3|387.1|388.1|387.9|387.3|387.1|34922
1710499800000|2024-03-15 10:50:00|387.4|387.2|387.5|387.3|387.7|387.6|387.1|386.9|99006
1710500100000|2024-03-15 10:55:00|387.6|387.4|387.2|387|387.8|387.6|387.1|387|83928
1710500400000|2024-03-15 11:00:00|387.3|387.1|389|388.7|389|388.9|387.2|387.1|23489
1710500700000|2024-03-15 11:05:00|388.9|388.8|388.1|387.9|389.2|389|388.1|387.9|37562
1710501000000|2024-03-15 11:10:00|387.8|387.6|387.5|387.3|387.8|387.6|387.2|387|12042
1710501300000|2024-03-15 11:15:00|387.6|387.4|387.8|387.6|388.1|387.9|387.6|387.4|14241
1710501600000|2024-03-15 11:20:00|387.7|387.5|388.1|387.9|388.2|388.1|387.7|387.5|19717
1710501900000|2024-03-15 11:25:00|387.9|387.7|388.2|387.9|388.6|388.4|387.9|387.7|30570
1710502200000|2024-03-15 11:30:00|388.1|388|387.8|387.6|388.2|388|387.7|387.5|14804
1710502500000|2024-03-15 11:35:00|387.9|387.8|388.5|388.2|388.5|388.2|387.8|387.6|4187
1710502800000|2024-03-15 11:40:00|388.4|388.1|389.1|388.9|389.3|389|388.3|388.1|22773
1710503100000|2024-03-15 11:45:00|389|388.8|389.5|389.4|390.2|389.9|389|388.7|17960
1710503400000|2024-03-15 11:50:00|389.7|389.5|389.4|389.3|389.8|389.6|389.3|389.1|25197
1710503700000|2024-03-15 11:55:00|389.5|389.4|390.2|390|390.2|390|389.4|389.2|34363
1710504000000|2024-03-15 12:00:00|390.5|390.2|390.9|390.6|391.1|390.8|390.3|390.2|20687
1710504300000|2024-03-15 12:05:00|391|390.7|390.7|390.5|391|390.7|390.7|390.5|18654
1710504600000|2024-03-15 12:10:00|390.6|390.4|390.8|390.5|390.9|390.7|390.4|390.1|25044
1710504900000|2024-03-15 12:15:00|390.7|390.6|390.3|390.2|390.7|390.6|389.9|389.6|25724
1710505200000|2024-03-15 12:20:00|390.2|390|389.9|389.7|390.2|390.1|389.9|389.7|39597
1710505500000|2024-03-15 12:25:00|390|389.9|390.8|390.5|390.9|390.5|389.9|389.7|15456
1710505800000|2024-03-15 12:30:00|390.7|390.6|391|390.8|391.1|390.9|390.5|390|8339
1710506100000|2024-03-15 12:35:00|390.8|390.5|390.6|390.4|390.8|390.6|390.2|390.1|12767
1710506400000|2024-03-15 12:40:00|390.5|390.2|390.2|390|390.5|390.3|390.2|390|22207
1710506700000|2024-03-15 12:45:00|390|389.9|390.5|390.3|390.8|390.6|390|389.9|24110
1710507000000|2024-03-15 12:50:00|390.7|390.4|390.8|390.6|391.5|391.3|390.7|390.4|62670
1710507300000|2024-03-15 12:55:00|390.9|390.8|390.9|390.6|391.3|391.1|390.8|390.6|12137
1710507600000|2024-03-15 13:00:00|390.8|390.1|390.7|390.4|390.8|390.4|390.3|390|22085
1710507900000|2024-03-15 13:05:00|390.6|390.3|390.5|390.3|390.7|390.3|390.5|390.3|13046
1710508200000|2024-03-15 13:10:00|390.7|390.5|391|390.8|391.1|390.8|390.7|390.5|12119
1710508500000|2024-03-15 13:15:00|391.4|390.7|392.1|391.9|392.2|391.9|391.3|390.7|18403
1710508800000|2024-03-15 13:20:00|391.7|391.6|391.8|391.6|392|391.8|391.7|391.6|31732
1710509100000|2024-03-15 13:25:00|391.5|391.2|391.4|391.2|391.6|391.3|391|390.8|10781
1710509400000|2024-03-15 13:30:00|391.3|391.1|390.2|390|391.3|391.1|390.2|390|36908
1710509700000|2024-03-15 13:35:00|390.3|390.1|390.8|390.6|390.8|390.7|390.3|390|23536
1710510000000|2024-03-15 13:40:00|390.6|390.4|390.4|390.2|390.9|390.7|390.3|390.1|53891
1710510300000|2024-03-15 13:45:00|390.5|390.3|391.2|391|391.5|391.2|390.5|390.3|54458
1710510600000|2024-03-15 13:50:00|391.1|391.1|391.6|391.4|391.6|391.4|391|390.8|8870
1710510900000|2024-03-15 13:55:00|391.8|391.5|392|391.9|392.3|392.1|391.8|391.5|37253
1710511200000|2024-03-15 14:00:00|392.2|391.8|392.2|392|392.5|392.3|391.9|391.7|36305
1710511500000|2024-03-15 14:05:00|392.1|391.9|392.4|392.2|392.4|392.2|391.9|391.7|56684
1710511800000|2024-03-15 14:10:00|392.3|391.7|392.7|392.5|392.7|392.5|391.9|391.7|37990
1710512100000|2024-03-15 14:15:00|392.6|392.6|393.5|393.3|393.6|393.5|392.6|392.5|45477
1710512400000|2024-03-15 14:20:00|393.6|393.4|393.6|393.4|393.9|393.8|393.3|393.1|59072
1710512700000|2024-03-15 14:25:00|393.4|393.5|394.1|394|394.1|394|393.4|393.2|161185
1710513000000|2024-03-15 14:30:00|394|393.9|392.9|392.7|394|393.9|392.8|392.7|148132
1710513300000|2024-03-15 14:35:00|393.2|392.8|394.3|394.1|394.3|394.2|393.2|392.8|39169
1710513600000|2024-03-15 14:40:00|394.5|394.2|394.2|394|394.5|394.4|394.2|394|26223
1710513900000|2024-03-15 14:45:00|394.1|394.1|394.5|394.4|395|394.8|394.1|393.9|85133
1710514200000|2024-03-15 14:50:00|394.6|394.5|395.2|395|395.3|395.2|394.6|394.5|132030
1710514500000|2024-03-15 14:55:00|395.1|394.7|396|395.8|396|395.8|394.9|394.7|54951
1710514800000|2024-03-15 15:00:00|395.9|395.6|396.2|395.9|396.2|396.1|395.4|395.2|103815
1710515100000|2024-03-15 15:05:00|396.1|396|396.4|396.2|396.5|396.4|395.6|395.4|115778
1710515400000|2024-03-15 15:10:00|396.3|396.3|396.3|396.2|396.4|396.3|396|395.8|93652
1710515700000|2024-03-15 15:15:00|396.4|396.3|396.1|396|396.5|396.4|396|395.9|49101
1710516000000|2024-03-15 15:20:00|395.9|395.9|395.8|395.7|396.2|396.1|395.6|395.5|89357
1710516300000|2024-03-15 15:25:00|395.7|395.6|395.7|395.6|395.8|395.6|395.4|395.2|55723
1710516600000|2024-03-15 15:30:00|395.8|395.7|394.6|394.4|395.8|395.7|394.6|394.4|52666
1710516900000|2024-03-15 15:35:00|394.7|394.5|393.6|393.5|394.9|394.8|393.6|393.5|29523
1710517200000|2024-03-15 15:40:00|393.8|393.4|393.6|393.5|394|393.8|393.4|393.3|31838
1710517500000|2024-03-15 15:45:00|393.8|393.4|394.3|394.1|394.3|394.1|393.8|393.4|35994
1710517800000|2024-03-15 15:50:00|394.2|394.2|394.2|394.1|394.5|394.4|394.1|394|31335
1710518100000|2024-03-15 15:55:00|394.3|394.2|394.4|394.2|394.5|394.3|394.2|394.1|30634
1710518400000|2024-03-15 16:00:00|394.3|394.3|394.2|394.1|394.4|394.3|393.9|393.8|60206
1710518700000|2024-03-15 16:05:00|394.3|394.2|394.1|393.9|394.7|394.6|394.1|393.9|34577
1710519000000|2024-03-15 16:10:00|393.7|393.5|393.8|393.6|394|393.9|393.5|393.4|96100
1710519300000|2024-03-15 16:15:00|393.7|393.5|393.3|393.2|393.7|393.5|393.2|393|45165
1710519600000|2024-03-15 16:20:00|393.4|393.3|393.2|393|393.4|393.3|393.1|392.9|278324
1710519900000|2024-03-15 16:25:00|393.1|392.9|392.9|392.7|393.1|393|392.8|392.6|90461
1710748800000|2024-03-18 08:00:00|390.9|390.1|389.8|389.4|390.9|390.4|389.6|389|119575
1710749100000|2024-03-18 08:05:00|389.7|389.2|389.7|389.2|390.4|390|388.4|388|163273
1710749400000|2024-03-18 08:10:00|389.6|389.3|391.6|391.4|391.7|391.4|389.5|389.3|241545
1710749700000|2024-03-18 08:15:00|392.1|391.8|391.2|390.7|392.5|392|391|390.7|49726
1710750000000|2024-03-18 08:20:00|391.7|390.8|391|390.7|391.7|391.4|390.9|390.6|26758
1710750300000|2024-03-18 08:25:00|390.5|390.2|390.5|390.2|390.7|390.5|389.8|389.4|65501
1710750600000|2024-03-18 08:30:00|390.7|390.6|392|391.7|392.2|392|390.7|390.6|30325
1710750900000|2024-03-18 08:35:00|392.1|392.1|392.4|392.1|392.6|392.4|392|391.9|110302
1710751200000|2024-03-18 08:40:00|392.6|392.2|393.4|393.1|393.5|393.1|392.5|392.2|46724
1710751500000|2024-03-18 08:45:00|393.3|393.2|393.5|393.4|393.7|393.5|393|392.7|25118
1710751800000|2024-03-18 08:50:00|393.6|393.5|393.8|393.5|394|393.7|393.5|393.3|59398
1710752100000|2024-03-18 08:55:00|393.7|393.6|394.1|394|394.2|394|393.3|393|32310
1710752400000|2024-03-18 09:00:00|394.2|394.1|394.4|394.2|394.6|394.4|394.1|394|30542
1710752700000|2024-03-18 09:05:00|394.1|393.9|393.7|393.4|394.3|394|393.6|393.4|59155
1710753000000|2024-03-18 09:10:00|393.6|393.1|394.4|394.2|394.4|394.2|393.2|393|53351
1710753300000|2024-03-18 09:15:00|394.3|394|394|393.8|394.4|394.1|393.8|393.5|20426
1710753600000|2024-03-18 09:20:00|393.9|393.7|393.4|393.2|393.9|393.7|393.3|393.2|28859
1710753900000|2024-03-18 09:25:00|393.3|393.1|393.6|393.4|393.6|393.4|393.2|393|29991
1710754200000|2024-03-18 09:30:00|393.5|393.2|393.4|393.3|393.6|393.4|393.3|393.2|27612
1710754500000|2024-03-18 09:35:00|393.5|393.4|394|393.8|394|393.8|393.4|393.2|22531
1710754800000|2024-03-18 09:40:00|393.9|393.7|393.9|393.7|394.1|393.9|393.7|393.5|19763
1710755100000|2024-03-18 09:45:00|393.8|393.6|394.3|394|394.4|394.1|393.3|393.1|23442
1710755400000|2024-03-18 09:50:00|394.4|394.1|394.8|394.5|394.9|394.8|394.2|394|71797
1710755700000|2024-03-18 09:55:00|394.7|394.4|394.4|394.1|395.1|394.8|394.3|394.1|55093
1710756000000|2024-03-18 10:00:00|394.7|394.2|394.6|394.4|395.2|395|394.4|394.2|66572
1710756300000|2024-03-18 10:05:00|394.7|394.5|395.2|394.9|395.2|394.9|394.1|393.9|732353
1710756600000|2024-03-18 10:10:00|395.1|395.1|395.9|395.7|395.9|395.7|395.1|394.9|60077
1710756900000|2024-03-18 10:15:00|396|395.8|395.8|395.5|396|395.9|395.7|395.4|33182
1710757200000|2024-03-18 10:20:00|395.9|395.6|396.4|396.1|396.4|396.2|395.8|395.6|52991
1710757500000|2024-03-18 10:25:00|396.3|396|396.2|396|396.3|396|396|395.8|51296
1710757800000|2024-03-18 10:30:00|396.1|395.9|396.2|396.1|396.2|396.1|396|395.9|94201
1710758100000|2024-03-18 10:35:00|396.3|396.3|397|396.8|397|396.8|396.2|396.3|54165
1710758400000|2024-03-18 10:40:00|396.9|396.7|396.9|396.8|397.2|397|396.9|396.7|73028
1710758700000|2024-03-18 10:45:00|397|396.9|397.1|397|397.2|397|397|396.8|23806
1710759000000|2024-03-18 10:50:00|397.2|397.1|397.2|397.1|397.2|397.1|397|396.8|24467
1710759300000|2024-03-18 10:55:00|397.4|397.2|397.8|397.7|397.9|397.8|397.4|397.2|61749
1710759600000|2024-03-18 11:00:00|397.9|397.8|397.7|397.5|398.2|398.1|397.7|397.4|51104
1710759900000|2024-03-18 11:05:00|397.6|397.4|397.4|397.2|397.8|397.6|397.4|397.2|31196
1710760200000|2024-03-18 11:10:00|397.7|397.3|397.9|397.8|398|397.8|397.6|397.3|45319
1710760500000|2024-03-18 11:15:00|398|397.9|398.1|397.8|398.4|398.2|398|397.8|29014
1710760800000|2024-03-18 11:20:00|398|397.6|397.7|397.5|398|397.7|396.9|396.7|90379
1710761100000|2024-03-18 11:25:00|397.9|397.7|397.8|397.6|398|397.9|397.7|397.5|62049
1710761400000|2024-03-18 11:30:00|397.9|397.7|395.7|395.4|397.9|397.8|395.7|395.4|62747
1710761700000|2024-03-18 11:35:00|395.6|395.3|395.2|395|395.8|395.6|395.1|395|57014
1710762000000|2024-03-18 11:40:00|395|394.8|396.2|396|396.4|396.2|394.6|394.4|66608
1710762300000|2024-03-18 11:45:00|396|395.8|395.6|395.4|396.1|395.9|395.4|395.2|20113
1710762600000|2024-03-18 11:50:00|395.5|395.3|395.3|395.1|395.8|395.7|395.2|395|31760
1710762900000|2024-03-18 11:55:00|395|394.9|394.9|394.6|395.3|395|394.6|394.4|20095
1710763200000|2024-03-18 12:00:00|394.8|394.3|394.8|394.6|394.8|394.6|394.1|393.9|36811
1710763500000|2024-03-18 12:05:00|394.7|394.5|394.7|394.5|395|394.8|394.7|394.5|52729
1710763800000|2024-03-18 12:10:00|394.5|394.2|394.2|394|394.5|394.2|393.9|393.7|23043
1710764100000|2024-03-18 12:15:00|394.1|393.8|394.2|394|394.2|394|394|393.8|33478
1710764400000|2024-03-18 12:20:00|394.1|393.9|394.1|393.8|394.4|394.2|394|393.8|41526
1710764700000|2024-03-18 12:25:00|394|393.7|393.7|393.5|394.1|393.7|393.5|393.3|36971
1710765000000|2024-03-18 12:30:00|393.6|393.3|393.9|393.7|394.6|394.3|393|392.8|25737
1710765300000|2024-03-18 12:35:00|394.1|393.8|393.9|393.7|394.3|394.1|393.9|393.6|38522
1710765600000|2024-03-18 12:40:00|394.2|393.9|394|393.7|394.2|393.9|393.9|393.7|15668
1710765900000|2024-03-18 12:45:00|394.1|393.8|393.8|393.6|394.2|393.9|393.3|393.1|32034
1710766200000|2024-03-18 12:50:00|393.9|393.7|393.2|393|393.9|393.7|393.1|393|16994
1710766500000|2024-03-18 12:55:00|393.3|393.1|393.5|393.2|393.8|393.7|393.2|393|59062
1710766800000|2024-03-18 13:00:00|393.4|393.3|393.4|393.2|393.4|393.3|392.7|392.6|40161
1710767100000|2024-03-18 13:05:00|393.3|393|393.1|392.9|393.3|393|392.9|392.7|25797
1710767400000|2024-03-18 13:10:00|393|392.8|393.4|393.1|393.5|393.2|392.9|392.8|7462179
1710767700000|2024-03-18 13:15:00|393.3|393.2|393.4|393.2|393.5|393.2|393.1|393|11985
1710768000000|2024-03-18 13:20:00|393.5|393.1|393|392.7|393.5|393.1|392.8|392.7|34288
1710768300000|2024-03-18 13:25:00|392.9|392.8|392.7|392.6|393.2|393.1|392.7|392.6|19322
1710768600000|2024-03-18 13:30:00|392.9|392.7|392|391.8|393|392.8|392|391.8|18467
1710768900000|2024-03-18 13:35:00|391.9|391.7|391.7|391.6|392.2|392|391.7|391.6|18831
1710769200000|2024-03-18 13:40:00|391.8|391.8|391.6|391.4|392|391.8|391.6|391.4|27447
1710769500000|2024-03-18 13:45:00|391.5|391.3|391.1|391|391.5|391.4|390.9|390.8|16263
1710769800000|2024-03-18 13:50:00|391.2|391.4|390.5|390.3|391.6|391.4|390.5|390.3|50201
1710770100000|2024-03-18 13:55:00|390.6|390.5|390.2|390|390.7|390.6|390|389.9|48491
1710770400000|2024-03-18 14:00:00|390.1|389.9|390.3|390.1|390.4|390.3|389.9|389.8|79285
1710770700000|2024-03-18 14:05:00|390.4|390.2|390.3|390.1|390.4|390.3|389.2|389|77647
1710771000000|2024-03-18 14:10:00|390.4|390.2|391.2|391.1|391.3|391.1|390.4|390.2|28566
1710771300000|2024-03-18 14:15:00|391.3|391|391.5|391.3|391.5|391.3|390.9|390.8|76699
1710771600000|2024-03-18 14:20:00|391.4|391.2|390.7|390.6|391.5|391.3|390.4|390.2|30843
1710771900000|2024-03-18 14:25:00|390.9|390.7|390.8|390.6|391.1|390.9|390.7|390.6|30602
1710772200000|2024-03-18 14:30:00|390.7|390.5|391|390.8|391|390.9|390.2|390|34548
1710772500000|2024-03-18 14:35:00|390.9|390.7|390.9|390.7|391|390.8|390.6|390.4|28129
1710772800000|2024-03-18 14:40:00|391|390.8|391.8|391.6|391.9|391.7|390.8|390.6|53814
1710773100000|2024-03-18 14:45:00|391.9|391.7|391.9|391.8|392.4|392.3|391.9|391.7|24807
1710773400000|2024-03-18 14:50:00|391.8|391.7|391.5|391.4|391.8|391.7|391|390.8|48899
1710773700000|2024-03-18 14:55:00|391.6|391.3|392|391.8|392.6|392.4|391.4|391.3|135235
1710774000000|2024-03-18 15:00:00|392.1|391.7|392.2|392|392.4|392.2|391.8|391.6|36736
1710774300000|2024-03-18 15:05:00|392.1|391.9|392.1|391.9|392.3|392.1|391.9|391.8|64086
1710774600000|2024-03-18 15:10:00|392|391.8|391.2|391|392|391.8|391|390.9|21554
1710774900000|2024-03-18 15:15:00|391.1|391.1|390.7|390.4|391.3|391.1|390.7|390.4|27788
1710775200000|2024-03-18 15:20:00|390.6|390.5|390.9|390.7|390.9|390.7|390.6|390.4|30817
1710775500000|2024-03-18 15:25:00|390.8|390.5|390.2|390|390.9|390.5|390.1|390|33893
1710775800000|2024-03-18 15:30:00|390.3|390.1|390.6|390.4|390.6|390.4|390.2|390.1|44786
1710776100000|2024-03-18 15:35:00|390.5|390.5|390.8|390.6|390.9|390.7|390.5|390.4|18432
1710776400000|2024-03-18 15:40:00|390.7|390.4|390.4|390.2|390.8|390.4|390.3|390.1|40936
1710776700000|2024-03-18 15:45:00|390.3|390.3|390.9|390.7|390.9|390.8|390.3|390.3|36901
1710777000000|2024-03-18 15:50:00|390.8|390.8|390.6|390.4|391|390.8|390.5|390.3|43731
1710777300000|2024-03-18 15:55:00|390.5|390.5|390.5|390.4|390.5|390.5|390.5|390.4|13891
1710777600000|2024-03-18 16:00:00|390.6|390.5|390.1|389.9|390.7|390.6|390.1|389.9|42081
1710777900000|2024-03-18 16:05:00|390|390|390.3|390.2|390.4|390.2|390|389.9|56721
1710778200000|2024-03-18 16:10:00|390.2|390.1|390.3|390.1|390.3|390.2|390.1|390|61470
1710778500000|2024-03-18 16:15:00|390.4|390.2|390.4|390.3|390.5|390.4|390.2|390.1|42792
1710778800000|2024-03-18 16:20:00|390.3|390.2|390.8|390.7|390.8|390.7|390.3|390.1|57730
1710779100000|2024-03-18 16:25:00|390.9|390.8|391|390.8|391.3|391.2|390.9|390.8|84628
1710835200000|2024-03-19 08:00:00|390.6|390|390.1|389.5|393.3|392.4|389.7|389.1|180787
1710835500000|2024-03-19 08:05:00|390|389.4|389.7|389.3|391.3|390.6|389.3|388.8|61005
1710835800000|2024-03-19 08:10:00|390.2|389.8|391|390.8|391.3|390.9|389.6|389.3|37361
1710836100000|2024-03-19 08:15:00|391.2|390.9|390.7|390.4|391.2|391|390.5|390.3|31375
1710836400000|2024-03-19 08:20:00|390.9|390.7|390.9|390.7|390.9|390.7|389.9|389.6|44823
1710836700000|2024-03-19 08:25:00|391.2|390.8|389.6|389.4|391.4|391.1|389.2|389|61089
1710837000000|2024-03-19 08:30:00|390|389.7|389.8|389.5|390.2|389.9|389.2|389|104619
1710837300000|2024-03-19 08:35:00|389.7|389.6|389.9|389.8|390.5|390.2|389.7|389.5|36232
1710837600000|2024-03-19 08:40:00|390|389.9|390.8|390.7|390.8|390.7|390|389.9|23109
1710837900000|2024-03-19 08:45:00|390.9|390.6|390.1|390|390.9|390.6|389.9|389.7|25732
1710838200000|2024-03-19 08:50:00|390.2|389.9|390|389.8|390.2|390.1|390|389.8|17890
1710838500000|2024-03-19 08:55:00|390.1|390|389.8|389.6|390.1|390|389.7|389.5|68499
1710838800000|2024-03-19 09:00:00|389.9|389.7|389.9|389.7|390.3|390.1|389.8|389.6|25062
1710839100000|2024-03-19 09:05:00|389.7|389.6|390|389.8|390.1|390|389.2|389|35779
1710839400000|2024-03-19 09:10:00|390.1|389.7|390|389.8|390.2|390|390|389.7|13599
1710839700000|2024-03-19 09:15:00|389.9|389.7|389.5|389.4|389.9|389.8|389.5|389.4|18290
1710840000000|2024-03-19 09:20:00|389.4|389.3|388.7|388.6|389.5|389.4|388.7|388.6|41048
1710840300000|2024-03-19 09:25:00|388.6|388.2|389.3|389.1|389.3|389.1|388.4|388.2|66422
1710840600000|2024-03-19 09:30:00|389.1|388.9|389|388.8|389.1|389|388.6|388.5|45832
1710840900000|2024-03-19 09:35:00|389.1|388.9|389.2|389|389.5|389.3|389.1|388.9|25275
1710841200000|2024-03-19 09:40:00|389.1|388.9|389.6|389.4|389.7|389.4|388.9|388.7|31404
1710841500000|2024-03-19 09:45:00|389.7|389.5|390.1|390|390.2|390|389.6|389.5|10394
1710841800000|2024-03-19 09:50:00|390.2|389.9|390.2|390|390.4|390.3|390|389.9|41311
1710842100000|2024-03-19 09:55:00|390.1|390.1|389.8|389.6|390.2|390.1|389.7|389.6|28824
1710842400000|2024-03-19 10:00:00|389.9|389.8|390.3|390.2|390.4|390.2|389.9|389.8|29680
1710842700000|2024-03-19 10:05:00|390.4|390.1|390.5|390.4|390.5|390.4|390.3|390.1|17202
1710843000000|2024-03-19 10:10:00|390.6|390.5|390.7|390.6|391.1|390.9|390.6|390.5|19554
1710843300000|2024-03-19 10:15:00|390.9|390.7|391|390.9|391.1|391|390.7|390.6|34806
1710843600000|2024-03-19 10:20:00|390.9|390.8|390.3|390.1|390.9|390.9|390.2|390.1|29836
1710843900000|2024-03-19 10:25:00|390.4|390.2|390.3|390.2|390.4|390.2|390.2|390.1|15788
1710844200000|2024-03-19 10:30:00|390.5|390.3|390.4|390.3|390.7|390.5|390.4|390.1|19368
1710844500000|2024-03-19 10:35:00|390.3|390.2|390.2|390|390.5|390.4|390.1|390|24273
1710844800000|2024-03-19 10:40:00|390.5|390.2|390.2|390.1|390.9|390.8|390.2|390|29525
1710845100000|2024-03-19 10:45:00|390.1|390|391.7|391.6|391.8|391.6|390.1|390|24437
1710845400000|2024-03-19 10:50:00|391.9|391.7|390.5|390.3|391.9|391.7|390.4|390.2|22469
1710845700000|2024-03-19 10:55:00|390.4|390.2|390.2|390|390.4|390.4|390.1|389.8|20798
1710846000000|2024-03-19 11:00:00|390|389.8|389.3|389.2|390.2|390.1|389.2|389.1|20968
1710846300000|2024-03-19 11:05:00|389.2|389.1|392.9|392.7|392.9|392.7|389.2|389.1|30641
1710846600000|2024-03-19 11:10:00|392.7|392.5|392.1|391.9|392.8|392.5|392|391.8|15008
1710846900000|2024-03-19 11:15:00|392|391.8|392.2|392|392.3|392|391.8|391.6|9744
1710847200000|2024-03-19 11:20:00|392.6|392.3|391.9|391.7|392.6|392.3|391.9|391.6|25302
1710847500000|2024-03-19 11:25:00|391.8|391.9|391.3|391.1|392.2|391.9|391.3|391.1|15983
1710847800000|2024-03-19 11:30:00|391.2|391|391|390.8|391.2|391.1|390.7|390.5|23511
1710848100000|2024-03-19 11:35:00|391.2|390.9|391.3|391.1|391.3|391.1|390.8|390.6|15324
1710848400000|2024-03-19 11:40:00|391.2|391|391|390.9|391.2|391|390.8|390.7|14150
1710848700000|2024-03-19 11:45:00|391.1|391.1|391.7|391.5|391.7|391.5|391.1|391|22539
1710849000000|2024-03-19 11:50:00|391.6|391.4|391.6|391.5|391.6|391.5|391.4|391.2|19346
1710849300000|2024-03-19 11:55:00|391.5|391.4|391.8|391.6|391.9|391.7|391.5|391.4|24605
1710849600000|2024-03-19 12:00:00|391.9|391.7|391.8|391.6|392|391.8|391.6|391.4|1411178
1710849900000|2024-03-19 12:05:00|391.9|391.7|391.7|391.6|392|391.8|391.7|391.5|284844
1710850200000|2024-03-19 12:10:00|391.6|391.4|391.2|390.9|391.6|391.4|391.2|390.9|26830
1710850500000|2024-03-19 12:15:00|391.1|391|392.4|392.2|392.4|392.2|391.1|391|24880
1710850800000|2024-03-19 12:20:00|392.3|392.3|392.1|392|392.4|392.3|392.1|392|12349
1710851100000|2024-03-19 12:25:00|392|391.8|391.6|391.4|392.1|391.9|391.5|391.2|23937
1710851400000|2024-03-19 12:30:00|391.7|391.5|392.6|392.4|392.9|392.6|391.7|391.5|25870
1710851700000|2024-03-19 12:35:00|392.8|392.3|393.3|393.1|393.4|393.1|392.8|392.3|93421
1710852000000|2024-03-19 12:40:00|393.2|393.2|394.8|394.5|395.2|395|393.2|393.2|22771
1710852300000|2024-03-19 12:45:00|395|394.6|395.6|395.5|395.7|395.5|394.7|394.5|52818
1710852600000|2024-03-19 12:50:00|395.4|395.4|394.5|394.3|395.5|395.4|394.5|394.2|44089
1710852900000|2024-03-19 12:55:00|394.6|394.4|395|394.8|395.3|395.2|394.6|394.4|38398
1710853200000|2024-03-19 13:00:00|394.9|394.7|395.5|395.3|395.7|395.4|394.9|394.7|28304
1710853500000|2024-03-19 13:05:00|395.4|395.4|395.9|395.7|395.9|395.7|395.4|395.3|36840
1710853800000|2024-03-19 13:10:00|395.8|395.6|396.1|395.9|396.2|396|395.8|395.6|59851
1710854100000|2024-03-19 13:15:00|396.2|396|396|395.8|396.3|396.2|396|395.8|58392
1710854400000|2024-03-19 13:20:00|396.1|395.9|396.4|396.3|396.5|396.3|396.1|395.9|52616
1710854700000|2024-03-19 13:25:00|396.5|396.2|396.5|396.3|397.4|397.2|396.4|396.2|85052
1710855000000|2024-03-19 13:30:00|396.4|396.4|397.3|397.1|397.3|397.1|396.1|395.9|132424
1710855300000|2024-03-19 13:35:00|397.2|397.2|398.5|398.3|398.9|398.7|397.2|397.1|247867
1710855600000|2024-03-19 13:40:00|398.4|398.2|398|397.8|398.4|398.3|397.3|397.2|252207
1710855900000|2024-03-19 13:45:00|397.9|397.9|397.6|397.5|398.6|398.4|397.6|397.5|367236
1710856200000|2024-03-19 13:50:00|397.7|397.6|397.4|397.2|397.7|397.6|396.5|396.3|156954
1710856500000|2024-03-19 13:55:00|397.3|397.1|398.2|398|398.2|398|396.9|396.7|41378
1710856800000|2024-03-19 14:00:00|398.1|398.1|397.6|397.4|398.4|398.2|397.3|397.1|3837598
1710857100000|2024-03-19 14:05:00|397.5|397.5|396.6|396.4|397.7|397.6|396.6|396.4|65391
1710857400000|2024-03-19 14:10:00|396.7|396.6|397.2|397|397.4|397.2|396.5|396.2|34458
1710857700000|2024-03-19 14:15:00|397.1|396.8|398.2|398|398.2|398|396.8|396.6|106374
1710858000000|2024-03-19 14:20:00|398.3|398.1|398.5|398.3|399.1|399|398.3|398.1|105539
1710858300000|2024-03-19 14:25:00|398.4|398.6|398.4|398.2|399.1|399|398.3|398|85227
1710858600000|2024-03-19 14:30:00|398.3|398.1|399.2|399|399.2|399|398.3|398.1|66114
1710858900000|2024-03-19 14:35:00|399.3|399.1|399.1|398.9|399.3|399.2|398.5|398.3|94610
1710859200000|2024-03-19 14:40:00|399|398.8|399.3|399.2|399.4|399.3|398.9|398.8|69331
1710859500000|2024-03-19 14:45:00|399.4|399.3|400.1|399.9|400.2|400|399.4|399.3|172993
1710859800000|2024-03-19 14:50:00|400|399.6|400.5|400.3|400.7|400.5|399.2|399|145398
1710860100000|2024-03-19 14:55:00|400.4|400.1|400.4|400.3|400.7|400.5|400.1|400|128912
1710860400000|2024-03-19 15:00:00|400.2|400.1|400|399.9|400.5|400.2|399.7|399.5|85467
1710860700000|2024-03-19 15:05:00|400.1|400|399.8|399.7|400.2|400|399.6|399.5|77623
1710861000000|2024-03-19 15:10:00|399.9|399.8|400.1|399.9|400.2|400.1|399.8|399.7|65949
1710861300000|2024-03-19 15:15:00|400.2|400|400.4|400.3|400.4|400.3|400|399.9|262277
1710861600000|2024-03-19 15:20:00|400.3|400.2|399.8|399.6|400.3|400.2|399.6|399.5|105612
1710861900000|2024-03-19 15:25:00|399.7|399.5|399.2|399.1|399.7|399.6|398.7|398.5|96249
1710862200000|2024-03-19 15:30:00|399.4|399.3|400.1|399.9|400.1|400|399.4|399.3|75847
1710862500000|2024-03-19 15:35:00|400|400|399.9|399.8|400|400|399.7|399.6|82405
1710862800000|2024-03-19 15:40:00|400|400|400.3|400.1|400.4|400.2|400|399.9|238038
1710863100000|2024-03-19 15:45:00|400.4|400.2|400|399.9|400.4|400.3|400|399.8|87090
1710863400000|2024-03-19 15:50:00|400.3|400.1|400.2|400.1|400.4|400.3|400.2|400.1|72581
1710863700000|2024-03-19 15:55:00|400.3|400.2|400|399.9|400.5|400.3|399.9|399.7|213582
1710864000000|2024-03-19 16:00:00|399.9|399.8|399.6|399.4|400|399.9|399.5|399.4|94387
1710864300000|2024-03-19 16:05:00|399.5|399.3|399|398.9|399.7|399.5|399|398.8|80880
1710864600000|2024-03-19 16:10:00|399.1|399|398.2|398|399.1|399|398|397.8|150112
1710864900000|2024-03-19 16:15:00|398.1|398.1|398.3|398.2|398.4|398.2|398|397.9|68381
1710865200000|2024-03-19 16:20:00|398.4|398.3|398.8|398.7|398.8|398.7|398.3|398.2|46203
1710865500000|2024-03-19 16:25:00|398.7|398.6|399.1|398.9|399.2|399|398.7|398.6|122655
1710921600000|2024-03-20 08:00:00|399.9|399.2|397.5|397|399.9|399.2|397|396.3|114508
1710921900000|2024-03-20 08:05:00|397.6|397.1|398.3|398.1|399.1|398.8|397.6|397.1|94669
1710922200000|2024-03-20 08:10:00|398.6|398.2|399|398.7|399.8|399.3|398.3|398|46703
1710922500000|2024-03-20 08:15:00|399.3|399|398.2|397.8|399.3|399|397.9|397.7|42548
1710922800000|2024-03-20 08:20:00|398.4|397.9|397.8|397.6|398.4|398.1|397.4|397.1|64931
1710923100000|2024-03-20 08:25:00|398.1|397.9|398.7|398.5|398.8|398.5|397.8|397.5|72662
1710923400000|2024-03-20 08:30:00|398.2|397.9|399.9|399.7|400|399.7|398.2|397.9|83007
1710923700000|2024-03-20 08:35:00|400.1|399.8|399.7|399.6|400.4|400|399.5|399.2|61356
1710924000000|2024-03-20 08:40:00|399.9|399.8|401|400.7|401|400.7|399.8|399.8|55640
1710924300000|2024-03-20 08:45:00|400.9|400.4|401.3|401.1|401.5|401.3|400.5|400.3|48526
1710924600000|2024-03-20 08:50:00|401|400.7|401.2|400.9|401.3|401|400.5|400.2|141329
1710924900000|2024-03-20 08:55:00|401.3|401|402.2|402|402.2|402|401.3|401|62291
1710925200000|2024-03-20 09:00:00|402.1|401.8|403.1|402.8|403.4|403|401.9|401.6|165101
1710925500000|2024-03-20 09:05:00|402.8|402.4|403.2|402.9|403.2|402.9|402.3|402|52169
1710925800000|2024-03-20 09:10:00|402.6|402.3|402.5|402.3|403.2|403|402.4|402.3|66385
1710926100000|2024-03-20 09:15:00|402.1|401.9|402.1|401.7|402.2|401.9|401.5|401.2|87603
1710926400000|2024-03-20 09:20:00|402|401.8|402|401.7|402.2|401.9|401.8|401.6|48585
1710926700000|2024-03-20 09:25:00|401.9|401.6|402.1|401.9|402.2|402|401.3|401|52751
1710927000000|2024-03-20 09:30:00|402|401.8|401.9|401.7|402.1|401.9|401.9|401.6|87851
1710927300000|2024-03-20 09:35:00|401.8|401.6|401.9|401.7|402|401.8|401.8|401.6|33471
1710927600000|2024-03-20 09:40:00|401.8|401.6|401.3|401.1|401.9|401.7|401.2|401|137201
1710927900000|2024-03-20 09:45:00|401.4|401.2|400.9|400.7|401.6|401.4|400.2|400|52083
1710928200000|2024-03-20 09:50:00|400.6|400.3|400.7|400.5|401|400.7|400.5|400.2|62865
1710928500000|2024-03-20 09:55:00|400.6|400.3|401.2|401|401.2|401|400.4|400.2|49664
1710928800000|2024-03-20 10:00:00|401.3|400.6|401.1|400.8|401.4|401.2|400.8|400.5|78271
1710929100000|2024-03-20 10:05:00|401.3|401.1|401.3|401|401.9|401.7|401.2|401|34894
1710929400000|2024-03-20 10:10:00|401.2|401.1|401.7|401.5|401.8|401.6|401.2|400.9|35063
1710929700000|2024-03-20 10:15:00|401.8|401.6|401.6|401.4|401.8|401.6|401.5|401.3|57595
1710930000000|2024-03-20 10:20:00|401.3|401.1|401.3|401|401.5|401.2|401|400.8|69206
1710930300000|2024-03-20 10:25:00|401.2|401.3|402.9|402.7|403|402.8|401.2|401|63123
1710930600000|2024-03-20 10:30:00|402.8|402.6|403|402.8|403.2|403|402.8|402.6|32904
1710930900000|2024-03-20 10:35:00|403.1|402.9|402.5|402.3|403.1|402.9|402.5|402.3|23177
1710931200000|2024-03-20 10:40:00|402.4|402.2|402.2|402|402.4|402.2|402.2|402|75762
1710931500000|2024-03-20 10:45:00|402.1|401.9|402.6|402.3|402.7|402.5|402.1|401.9|32168
1710931800000|2024-03-20 10:50:00|402.5|402.4|401.8|401.6|402.6|402.4|401.8|401.6|28792
1710932100000|2024-03-20 10:55:00|402|401.8|402.4|402.2|402.4|402.2|402|401.8|25465
1710932400000|2024-03-20 11:00:00|402.3|402.3|402.2|402|402.5|402.3|402.2|402|32607
1710932700000|2024-03-20 11:05:00|402.1|401.7|402|401.8|402.1|401.9|402|401.7|20834
1710933000000|2024-03-20 11:10:00|402.3|402.1|403|402.8|403|402.8|402.3|402.1|11998
1710933300000|2024-03-20 11:15:00|402.9|402.7|402.3|402.1|402.9|402.7|402.3|402.1|55682
1710933600000|2024-03-20 11:20:00|402.2|402|402.8|402.6|403|402.7|402.2|402|36738
1710933900000|2024-03-20 11:25:00|402.9|402.7|403|402.8|403.1|402.9|402.8|402.7|74382
1710934200000|2024-03-20 11:30:00|402.8|402.5|402.2|402|403.1|402.9|402.2|402|34318
1710934500000|2024-03-20 11:35:00|402.1|401.9|402.2|402|402.4|402.2|401.9|401.7|20362
1710934800000|2024-03-20 11:40:00|402.4|402.2|402.6|402.3|402.8|402.7|401.9|401.7|100212
1710935100000|2024-03-20 11:45:00|402.5|402.9|403.1|402.9|403.1|403|402.5|402.6|67075
1710935400000|2024-03-20 11:50:00|403|403.1|402.8|402.6|403.5|403.2|402.6|402.4|15218
1710935700000|2024-03-20 11:55:00|403.1|402.7|403.2|403|403.3|403|402.9|402.6|22552
1710936000000|2024-03-20 12:00:00|403.3|403.1|402.9|402.7|403.3|403.1|402.9|402.6|275358
1710936300000|2024-03-20 12:05:00|402.5|402.4|402.7|402.6|403|402.8|402.5|402.3|22461
1710936600000|2024-03-20 12:10:00|402.9|402.8|402.8|402.6|403.1|402.9|402.7|402.4|29412
1710936900000|2024-03-20 12:15:00|402.5|402.3|403.7|403.4|403.7|403.4|402.3|402|77853
1710937200000|2024-03-20 12:20:00|403.6|403.3|403.2|403|403.6|403.3|403|402.9|21571
1710937500000|2024-03-20 12:25:00|403.4|403.1|403.3|403.1|403.5|403.3|403.1|403|17047
1710937800000|2024-03-20 12:30:00|403.5|403.2|403|402.9|403.6|403.4|403|402.8|27473
1710938100000|2024-03-20 12:35:00|402.9|402.8|403.2|403|403.3|403|402.6|402.4|34901
1710938400000|2024-03-20 12:40:00|403.3|402.9|403.1|402.9|403.3|403|403|402.9|261072
1710938700000|2024-03-20 12:45:00|403|403|403|402.8|403.2|403.1|402.9|402.7|21229
1710939000000|2024-03-20 12:50:00|402.9|402.9|402.7|402.5|403.1|402.9|402.6|402.5|48045
1710939300000|2024-03-20 12:55:00|402.6|402.6|402.5|402.4|402.6|402.6|402.5|402.4|37023
1710939600000|2024-03-20 13:00:00|402.6|402.5|402.6|402.5|402.8|402.6|402.2|402.1|40571
1710939900000|2024-03-20 13:05:00|402.5|402.4|403.2|403.1|403.6|403.3|402.5|402.4|70927
1710940200000|2024-03-20 13:10:00|403.1|403|403.1|403|403.2|403|402.6|402.4|46238
1710940500000|2024-03-20 13:15:00|403|402.9|403.5|403.3|403.5|403.3|403|402.9|61538
1710940800000|2024-03-20 13:20:00|403.7|403.4|403.6|403.5|403.7|403.6|403.4|403.1|24293
1710941100000|2024-03-20 13:25:00|403.8|403.7|404.5|404.3|404.5|404.4|403.7|403.6|55031
1710941400000|2024-03-20 13:30:00|404.7|404.4|405.1|405|405.3|405.2|404.6|404.4|114553
1710941700000|2024-03-20 13:35:00|405.2|404.9|404.3|404.2|405.2|405.1|404.2|403.9|60955
1710942000000|2024-03-20 13:40:00|404.2|404.1|404.2|404|404.6|404.5|404.1|404|43478
1710942300000|2024-03-20 13:45:00|404.1|403.9|404.6|404.4|404.8|404.7|404.1|403.9|39624
1710942600000|2024-03-20 13:50:00|404.4|404.5|405.2|405.1|405.2|405.1|404.3|404|86541
1710942900000|2024-03-20 13:55:00|405.5|405.3|406|405.7|406.3|406.1|405.4|405.2|128250
1710943200000|2024-03-20 14:00:00|405.9|405.6|406|405.7|406.1|405.9|405.5|405.3|89483
1710943500000|2024-03-20 14:05:00|405.9|405.6|405.2|405|406.3|406.2|405.2|405|63609
1710943800000|2024-03-20 14:10:00|405.3|405.2|405.8|405.6|406|405.8|405.3|405.2|47806
1710944100000|2024-03-20 14:15:00|405.7|405.5|405.9|405.7|406|405.8|405.6|405.4|43835
1710944400000|2024-03-20 14:20:00|405.8|405.6|406|405.8|406.4|406.2|405.8|405.6|37424
1710944700000|2024-03-20 14:25:00|405.9|405.7|405.8|405.6|406.3|406|405.8|405.6|100818
1710945000000|2024-03-20 14:30:00|405.6|405.4|405.3|405.1|405.6|405.4|405.1|404.9|65968
1710945300000|2024-03-20 14:35:00|405.2|405|405|404.8|405.4|405.2|404.9|404.8|44479
1710945600000|2024-03-20 14:40:00|405.3|405.1|405.7|405.4|406|405.9|405.1|404.9|66837
1710945900000|2024-03-20 14:45:00|405.5|405.5|406.1|405.9|406.1|406|405.5|405.3|84510
1710946200000|2024-03-20 14:50:00|405.9|405.8|405.5|405.4|406|405.9|405.5|405.4|36052
1710946500000|2024-03-20 14:55:00|405.4|405.3|405.6|405.4|405.6|405.4|405.1|404.9|40532
1710946800000|2024-03-20 15:00:00|405.8|405.6|406.1|405.9|406.1|405.9|405.6|405.4|52623
1710947100000|2024-03-20 15:05:00|405.7|405.5|405.9|405.7|406|405.8|405.5|405.4|29018
1710947400000|2024-03-20 15:10:00|406|405.8|405.7|405.5|406|405.8|405.5|405.4|32349
1710947700000|2024-03-20 15:15:00|405.8|405.6|405.9|405.8|405.9|405.8|405.8|405.6|36972
1710948000000|2024-03-20 15:20:00|406|405.9|406|405.9|406.1|406|405.9|405.8|54357
1710948300000|2024-03-20 15:25:00|406.1|406|406.2|406.1|406.2|406.1|406.1|405.9|42524
1710948600000|2024-03-20 15:30:00|406.1|406|406.1|405.9|406.1|406|406|405.9|72346
1710948900000|2024-03-20 15:35:00|406.2|406|406.1|406|406.4|406.3|406.1|406|66832
1710949200000|2024-03-20 15:40:00|406.2|406.1|406.2|406.1|406.3|406.1|406.1|406|34206
1710949500000|2024-03-20 15:45:00|406.1|406|406.1|406|406.3|406.2|406|405.9|35756
1710949800000|2024-03-20 15:50:00|406|405.9|406|405.9|406|405.9|406|405.9|33506
1710950100000|2024-03-20 15:55:00|406.1|406|405.6|405.5|406.1|406|405.6|405.4|459842
1710950400000|2024-03-20 16:00:00|405.7|405.6|405.8|405.6|405.8|405.7|405.4|405.2|41446
1710950700000|2024-03-20 16:05:00|405.7|405.7|405.7|405.6|405.8|405.7|405.7|405.6|44122
1710951000000|2024-03-20 16:10:00|405.9|405.8|406.6|406.5|406.6|406.5|405.9|405.8|55245
1710951300000|2024-03-20 16:15:00|406.7|406.6|407|406.9|407.1|407|406.7|406.5|61063
1710951600000|2024-03-20 16:20:00|407.1|407|407.1|407|407.5|407.4|407.1|407|160923
1710951900000|2024-03-20 16:25:00|407.2|407.1|407.1|406.9|407.7|407.6|407.1|406.9|227726
1711008000000|2024-03-21 08:00:00|421.7|420.3|415.9|415.5|423|421.9|415.9|415.5|280807
1711008300000|2024-03-21 08:05:00|416.2|415.4|418.8|418.2|419.2|418.6|416.2|415.4|271416
1711008600000|2024-03-21 08:10:00|418.6|418.3|418.8|418.3|420.7|420.5|418.6|418.2|146536
1711008900000|2024-03-21 08:15:00|419.1|418.4|418.6|418.2|419.1|418.8|417|416.7|184871
1711009200000|2024-03-21 08:20:00|418.5|418|419.2|418.9|419.6|419.3|418.1|417.6|124090
1711009500000|2024-03-21 08:25:00|418.9|419|419.8|419.4|420.2|420|418.9|418.5|152629
1711009800000|2024-03-21 08:30:00|419.7|419.3|420.3|420|420.4|420.1|418.5|418.2|92023
1711010100000|2024-03-21 08:35:00|420.4|420.1|421.7|421.4|422.1|421.8|420.4|420.1|93319
1711010400000|2024-03-21 08:40:00|421.6|421.3|422.7|422.5|422.9|422.7|421.2|420.9|136062
1711010700000|2024-03-21 08:45:00|423|422.7|419.9|419.6|423.6|423.3|419.6|419.4|189726
1711011000000|2024-03-21 08:50:00|420.2|419.9|420.6|420.3|420.6|420.5|419.8|419.5|109423
1711011300000|2024-03-21 08:55:00|420.8|420.6|420.2|420|421.1|420.8|419.8|419.5|63138
1711011600000|2024-03-21 09:00:00|419.9|419.6|419.3|419.1|420.5|420.1|419.2|419.1|90251
1711011900000|2024-03-21 09:05:00|419.5|419.3|418.4|418.1|419.6|419.4|418.3|418.1|152722
1711012200000|2024-03-21 09:10:00|418.3|418.2|416.9|416.6|418.4|418.2|416.7|416.5|132580
1711012500000|2024-03-21 09:15:00|417.3|417|416.9|416.6|417.4|417.3|416.7|416.5|86956
1711012800000|2024-03-21 09:20:00|416.6|416.3|416.7|416.5|417.1|417|416.6|416.3|113598
1711013100000|2024-03-21 09:25:00|416.8|416.6|417.3|417|417.3|417.1|416.8|416.5|51785
1711013400000|2024-03-21 09:30:00|417.2|416.8|417.2|417|417.4|417.2|416.8|416.4|73971
1711013700000|2024-03-21 09:35:00|416.8|416.6|416.8|416.5|417.2|417|416.7|416.4|81886
1711014000000|2024-03-21 09:40:00|416.9|416.6|417.2|417|417.3|417.1|416.6|416.4|67396
1711014300000|2024-03-21 09:45:00|417.1|416.8|416.7|416.5|417.4|417.2|416.7|416.5|64536
1711014600000|2024-03-21 09:50:00|416.6|416.4|417.1|416.9|417.2|417|416.6|416.3|53710
1711014900000|2024-03-21 09:55:00|417.2|417|416.8|416.6|417.2|417.1|416.7|416.6|56580
1711015200000|2024-03-21 10:00:00|416.9|416.7|417|416.9|417.3|417.2|416.6|416.5|184778
1711015500000|2024-03-21 10:05:00|416.9|416.8|417.1|417|417.6|417.3|416.9|416.7|61053
1711015800000|2024-03-21 10:10:00|417|416.9|417.4|417.2|417.5|417.2|416.9|416.7|37915
1711016100000|2024-03-21 10:15:00|417.3|417.3|417.1|416.8|417.4|417.3|417|416.8|37699
1711016400000|2024-03-21 10:20:00|416.9|416.7|416.2|416|416.9|416.8|416.1|415.9|94350
1711016700000|2024-03-21 10:25:00|416.1|415.9|416.8|416.6|416.8|416.7|416.1|415.9|65969
1711017000000|2024-03-21 10:30:00|416.7|416.5|415.6|415.4|416.8|416.5|415.5|415.3|81235
1711017300000|2024-03-21 10:35:00|415.5|415.3|415.3|415.1|415.5|415.3|414.8|414.6|65486
1711017600000|2024-03-21 10:40:00|415.2|415|415|414.8|415.4|415.2|415|414.7|33235
1711017900000|2024-03-21 10:45:00|415.1|414.9|414.9|414.8|415.2|415|414.9|414.6|16291
1711018200000|2024-03-21 10:50:00|415|414.7|415.2|415|415.3|415.1|414.8|414.5|49111
1711018500000|2024-03-21 10:55:00|415.5|415.1|415.2|415|415.5|415.2|414.9|414.7|42333
1711018800000|2024-03-21 11:00:00|415.3|415.1|415.7|415.5|415.8|415.7|415.1|414.9|61721
1711019100000|2024-03-21 11:05:00|416|415.6|416.5|416.3|416.5|416.3|415.7|415.5|61476
1711019400000|2024-03-21 11:10:00|416.4|416.2|415.8|415.6|416.4|416.2|415.5|415.3|43584
1711019700000|2024-03-21 11:15:00|415.7|415.5|415.6|415.4|415.8|415.6|415.3|415.1|27999
1711020000000|2024-03-21 11:20:00|415.8|415.7|414.9|414.7|415.8|415.7|414.9|414.7|26270
1711020300000|2024-03-21 11:25:00|415|414.8|414.9|414.7|415.1|414.8|414.6|414.4|50155
1711020600000|2024-03-21 11:30:00|415|414.8|415.4|415.3|415.9|415.6|415|414.7|48469
1711020900000|2024-03-21 11:35:00|415.5|415.2|415.4|415.2|415.9|415.8|415.4|415.1|43161
1711021200000|2024-03-21 11:40:00|415.3|415.3|415.4|415.2|415.6|415.5|415.3|415.1|45088
1711021500000|2024-03-21 11:45:00|415.5|415.3|414.9|414.8|415.6|415.4|414.5|414.2|66699
1711021800000|2024-03-21 11:50:00|415|415|415.4|415.3|415.7|415.4|414.9|414.8|32164
1711022100000|2024-03-21 11:55:00|415.3|415.1|416|415.8|416.2|415.9|415.2|414.9|56092
1711022400000|2024-03-21 12:00:00|416.1|415.9|417|416.7|417|416.8|416|415.9|55554
1711022700000|2024-03-21 12:05:00|417.1|416.8|416.7|416.5|417.1|416.8|415.9|415.6|65683
1711023000000|2024-03-21 12:10:00|416.9|416.7|417.8|417.5|417.8|417.6|416.8|416.7|39922
1711023300000|2024-03-21 12:15:00|418.1|417.6|418|417.9|418.3|418|418|417.6|27899
1711023600000|2024-03-21 12:20:00|417.9|417.8|418.4|418.2|418.4|418.3|417.9|417.8|42144
1711023900000|2024-03-21 12:25:00|418.3|418.1|418.6|418.2|419|418.9|418.3|418.1|22872
1711024200000|2024-03-21 12:30:00|418.8|418.3|419.2|419|419.5|419.3|418.7|418.3|33949
1711024500000|2024-03-21 12:35:00|419.3|419.1|419.6|419.3|419.9|419.5|419|418.9|45637
1711024800000|2024-03-21 12:40:00|419.5|419.4|418.8|418.6|419.6|419.4|418.8|418.6|30566
1711025100000|2024-03-21 12:45:00|418.7|418.5|418.3|418.1|418.7|418.5|418.1|417.9|37842
1711025400000|2024-03-21 12:50:00|418.2|418|419.1|418.8|419.1|418.9|418.2|418|27110
1711025700000|2024-03-21 12:55:00|419|418.9|417.9|417.7|419.1|418.9|417.9|417.6|49344
1711026000000|2024-03-21 13:00:00|417.8|417.6|417.3|417|417.8|417.6|416.8|416.6|44323
1711026300000|2024-03-21 13:05:00|417.4|417.1|418.1|417.9|418.3|418.1|417.3|417|34424
1711026600000|2024-03-21 13:10:00|418.2|418|419.3|419.1|419.3|419.2|418.2|418|30884
1711026900000|2024-03-21 13:15:00|419.1|419|420|419.8|420|419.8|419.1|419|55667
1711027200000|2024-03-21 13:20:00|419.9|419.7|419.2|419|420.1|419.9|419.2|419|49544
1711027500000|2024-03-21 13:25:00|419.3|419.1|419.9|419.7|420.1|420|419.2|419|118436
1711027800000|2024-03-21 13:30:00|420.1|419.9|420.5|420.4|420.5|420.4|419.8|419.6|185542
1711028100000|2024-03-21 13:35:00|420.7|420.6|420.7|420.5|421|420.8|420.5|420.3|69433
1711028400000|2024-03-21 13:40:00|420.5|420.4|419.6|419.4|420.5|420.4|419.6|419.4|37488
1711028700000|2024-03-21 13:45:00|419.7|419.5|419.4|419.2|420.1|420|419.4|419.2|16621836
1711029000000|2024-03-21 13:50:00|419.6|419.3|420.1|419.9|420.2|420|419.6|419.3|49450
1711029300000|2024-03-21 13:55:00|420|419.8|419|418.8|420.2|420|418.9|418.7|105423
1711029600000|2024-03-21 14:00:00|419.2|419|420.2|420.1|420.4|420.2|418.9|418.6|452485
1711029900000|2024-03-21 14:05:00|420.3|420.4|419.9|419.8|421.2|420.9|419.9|419.8|68816
1711030200000|2024-03-21 14:10:00|420|419.6|419.7|419.5|420.3|420|419.6|419.3|38583
1711030500000|2024-03-21 14:15:00|420|419.8|420.4|420.2|420.4|420.2|419.8|419.7|59965
1711030800000|2024-03-21 14:20:00|420.3|420.1|420.1|419.9|420.8|420.6|420|419.9|57534
1711031100000|2024-03-21 14:25:00|420.2|420|420.4|420.2|420.8|420.6|420|419.8|93643
1711031400000|2024-03-21 14:30:00|420.6|420.3|420.2|420|420.7|420.4|420|419.8|39305
1711031700000|2024-03-21 14:35:00|420.3|420.1|420.2|420|420.7|420.5|420.1|420|34649
1711032000000|2024-03-21 14:40:00|420.3|420.1|421.7|421.5|421.7|421.5|420.2|420|61440
1711032300000|2024-03-21 14:45:00|421.6|421.6|422|421.8|422|421.9|421.6|421.4|50074
1711032600000|2024-03-21 14:50:00|421.8|421.6|421|420.8|421.8|421.7|421|420.7|44153
1711032900000|2024-03-21 14:55:00|420.9|420.7|420.2|420|421|420.8|420.2|420|121576
1711033200000|2024-03-21 15:00:00|420.3|420.1|420.4|420.2|421|420.8|420.3|420|59187
1711033500000|2024-03-21 15:05:00|420.3|420.1|420|419.8|420.4|420.2|419.7|419.5|57894
1711033800000|2024-03-21 15:10:00|420.1|420|420.3|420.1|420.3|420.2|420|419.7|57054
1711034100000|2024-03-21 15:15:00|420.2|420.2|420.2|420|420.2|420.2|420.2|420|49747
1711034400000|2024-03-21 15:20:00|420.1|419.9|420.2|420|420.2|420.1|419.8|419.7|45100
1711034700000|2024-03-21 15:25:00|420.4|420.1|420.4|420.2|420.4|420.3|420.2|420.1|105342
1711035000000|2024-03-21 15:30:00|420.3|420.3|420.7|420.5|420.7|420.5|420.3|420.1|112526
1711035300000|2024-03-21 15:35:00|420.8|420.6|420.7|420.6|420.8|420.7|420.5|420.4|54312
1711035600000|2024-03-21 15:40:00|420.8|420.7|420.9|420.7|421.8|421.6|420.8|420.7|63752
1711035900000|2024-03-21 15:45:00|420.8|420.6|420.3|420.1|420.9|420.7|420.3|420.1|294178
1711036200000|2024-03-21 15:50:00|420.4|420.2|420.6|420.5|421|420.8|420.3|420.1|218975
1711036500000|2024-03-21 15:55:00|420.5|420.4|419.9|419.8|420.6|420.5|419.9|419.8|94320
1711036800000|2024-03-21 16:00:00|420|419.9|419.7|419.6|420|419.9|419.5|419.4|112952
1711037100000|2024-03-21 16:05:00|419.6|419.5|419.2|419|419.7|419.6|419.1|419|92783
1711037400000|2024-03-21 16:10:00|419.1|419.1|419.7|419.6|419.7|419.6|419.1|419|81822
1711037700000|2024-03-21 16:15:00|419.6|419.5|419.6|419.4|419.6|419.5|419.5|419.4|132696
1711038000000|2024-03-21 16:20:00|419.7|419.5|419.7|419.5|419.7|419.6|419.6|419.5|174226
1711038300000|2024-03-21 16:25:00|419.6|419.4|419.8|419.7|419.8|419.7|419.4|419.2|300611
1711094400000|2024-03-22 08:00:00|423|422.3|421.9|421.4|423.7|423|421.3|420.8|168922
1711094700000|2024-03-22 08:05:00|421.7|421.5|422|421.7|422.7|422.5|421.7|421.4|121387
1711095000000|2024-03-22 08:10:00|421.9|421.6|422.5|422.2|422.9|422.6|421|420.9|90438
1711095300000|2024-03-22 08:15:00|422.7|422.3|422.3|422.1|422.7|422.5|422.2|421.8|52714
1711095600000|2024-03-22 08:20:00|422.5|422.2|423.1|423|423.1|423|422.4|422.2|108953
1711095900000|2024-03-22 08:25:00|423.2|423.1|422.8|422.6|423.7|423.6|422.8|422.6|51473
1711096200000|2024-03-22 08:30:00|422.9|422.7|422.9|422.8|423.1|422.9|422.7|422.6|34574
1711096500000|2024-03-22 08:35:00|422.8|422.7|422.6|422.4|422.8|422.7|422|421.9|100345
1711096800000|2024-03-22 08:40:00|422.4|422.3|420.8|420.7|422.4|422.3|420.8|420.7|86215
1711097100000|2024-03-22 08:45:00|420.9|420.5|421|420.9|421.2|421.1|420.6|420.5|65105
1711097400000|2024-03-22 08:50:00|421.1|421|420.7|420.5|421.3|421.1|420.7|420.5|109043
1711097700000|2024-03-22 08:55:00|420.8|420.6|420.5|420.3|421|420.8|420.3|420.2|34782
1711098000000|2024-03-22 09:00:00|420.4|420.2|420|419.8|420.4|420.2|419.5|419.3|126000
1711098300000|2024-03-22 09:05:00|419.9|419.7|420|419.9|420.3|420.2|419.5|419.2|78699
1711098600000|2024-03-22 09:10:00|420.2|420|420.8|420.7|421.3|421.1|419.9|419.7|54989
1711098900000|2024-03-22 09:15:00|420.9|420.8|420.4|420.3|421.1|420.9|419.9|419.8|50958
1711099200000|2024-03-22 09:20:00|420.7|420.5|421.2|421|421.7|421.5|420.7|420.5|51741
1711099500000|2024-03-22 09:25:00|421.1|420.9|421.8|421.5|422|421.8|421.1|420.9|60830
1711099800000|2024-03-22 09:30:00|422.4|421.6|422.5|422.3|422.9|422.8|422.1|421.6|79390
1711100100000|2024-03-22 09:35:00|422.7|422.4|422.2|422|422.8|422.6|422.2|422|27429
1711100400000|2024-03-22 09:40:00|422.1|421.9|422.4|422.3|422.4|422.3|422|421.7|55857
1711100700000|2024-03-22 09:45:00|422.2|422.2|423|422.8|423.1|422.9|422.2|422|76551
1711101000000|2024-03-22 09:50:00|423.1|422.9|422.7|422.5|423.1|423|422.5|422.4|83682
1711101300000|2024-03-22 09:55:00|422.6|422.4|423|422.8|423|422.8|422.5|422.3|43669
1711101600000|2024-03-22 10:00:00|422.9|422.9|422.6|422.3|423.6|423.4|422.5|422.2|106718
1711101900000|2024-03-22 10:05:00|422.5|422.4|422.5|422.3|422.7|422.6|422.5|422.2|74050
1711102200000|2024-03-22 10:10:00|422.4|422.4|422.9|422.7|423.1|423|422.4|422.2|40890
1711102500000|2024-03-22 10:15:00|422.7|422.5|422.5|422.4|422.7|422.5|422.3|422.1|28528
1711102800000|2024-03-22 10:20:00|422.6|422.3|422.3|422.1|422.6|422.4|422.3|422.1|53701
1711103100000|2024-03-22 10:25:00|422.2|422|422.2|422.1|422.2|422.1|421.9|421.8|49554
1711103400000|2024-03-22 10:30:00|422.1|422|422.1|422|422.2|422.1|422|421.9|50621
1711103700000|2024-03-22 10:35:00|422.2|422.1|422|421.8|422.2|422.1|421.9|421.8|47556
1711104000000|2024-03-22 10:40:00|421.9|421.9|422.3|422.2|422.3|422.2|421.9|421.9|51837
1711104300000|2024-03-22 10:45:00|422.4|422.1|422.6|422.4|422.6|422.5|422.4|422.1|40253
1711104600000|2024-03-22 10:50:00|422.5|422.5|422|421.9|422.6|422.5|421.9|421.7|41504
1711104900000|2024-03-22 10:55:00|421.9|421.8|421.7|421.5|422|421.9|421.7|421.5|36482
1711105200000|2024-03-22 11:00:00|421.8|421.6|421|420.7|421.8|421.6|420.9|420.6|51012
1711105500000|2024-03-22 11:05:00|420.9|420.8|421|420.8|421.1|421|420.9|420.7|99655
1711105800000|2024-03-22 11:10:00|420.7|420.6|420.4|420.1|420.7|420.6|420.2|420|61639
1711106100000|2024-03-22 11:15:00|420.5|420.2|420.5|420.4|420.6|420.4|420.4|420.1|33091
1711106400000|2024-03-22 11:20:00|420.2|420.3|420.3|420.2|420.4|420.4|420.2|420|25785
1711106700000|2024-03-22 11:25:00|420.1|420|420.1|419.9|420.2|420|420|419.8|55550
1711107000000|2024-03-22 11:30:00|420|420|419.5|419.4|420.1|420|419.4|419.2|38351
1711107300000|2024-03-22 11:35:00|419.3|419.3|419|418.9|419.3|419.3|418.8|418.7|58617
1711107600000|2024-03-22 11:40:00|418.9|418.8|419.7|419.5|419.7|419.5|418.7|418.6|104869
1711107900000|2024-03-22 11:45:00|419.6|419.8|419.5|419.4|420.1|419.9|419.5|419.4|51435
1711108200000|2024-03-22 11:50:00|419.4|419.2|419.4|419.2|419.5|419.4|419.1|419|22198
1711108500000|2024-03-22 11:55:00|419.5|419.3|418.2|418.1|419.5|419.3|418.2|418.1|54613
1711108800000|2024-03-22 12:00:00|418.1|418|418.3|418.2|418.3|418.2|418|417.8|55636
1711109100000|2024-03-22 12:05:00|418.2|418.1|418.5|418.4|418.8|418.6|418.2|418|86008
1711109400000|2024-03-22 12:10:00|418.4|418.2|418|417.8|418.4|418.2|417.7|417.6|31287
1711109700000|2024-03-22 12:15:00|418.3|417.9|418.2|418.1|418.6|418.3|418|417.9|51282
1711110000000|2024-03-22 12:20:00|418.1|418|418.4|418.3|418.5|418.3|417.7|417.6|40788
1711110300000|2024-03-22 12:25:00|418.2|418|418.6|418.5|418.7|418.5|418.2|418|46588
1711110600000|2024-03-22 12:30:00|418.4|418.4|419.5|419.3|419.6|419.4|418.4|418.2|48230
1711110900000|2024-03-22 12:35:00|419.4|419.2|419.5|419.4|419.5|419.4|419|418.9|32125
1711111200000|2024-03-22 12:40:00|419.8|419.5|419.4|419.2|419.8|419.6|419.3|419.2|26806
1711111500000|2024-03-22 12:45:00|419.2|419|419.5|419.4|419.8|419.6|419|418.8|49812
1711111800000|2024-03-22 12:50:00|419.4|419.3|419.2|419|419.4|419.4|419.2|419|26406
1711112100000|2024-03-22 12:55:00|419.4|419.2|419.2|419|419.5|419.3|419.2|419|31676
1711112400000|2024-03-22 13:00:00|419.1|418.9|418.6|418.5|419.2|419|418.5|418.4|32343
1711112700000|2024-03-22 13:05:00|418.5|418.4|418.2|418.1|418.5|418.4|418|417.9|43563
1711113000000|2024-03-22 13:10:00|418.3|418.2|418.1|418|418.3|418.2|418|417.8|34919
1711113300000|2024-03-22 13:15:00|418.5|418.4|418.3|418.1|418.8|418.6|418.3|418.1|60601
1711113600000|2024-03-22 13:20:00|418.2|418|418|417.9|418.2|418.1|417.6|417.5|40876
1711113900000|2024-03-22 13:25:00|417.9|417.8|418.6|418.5|418.7|418.5|417.9|417.7|27493
1711114200000|2024-03-22 13:30:00|418.5|418.4|420.4|420.2|420.4|420.3|418.5|418.4|66772
1711114500000|2024-03-22 13:35:00|420.3|420.3|422.1|421.9|422.2|422|420.3|420.2|73514
1711114800000|2024-03-22 13:40:00|422.3|422.2|421.7|421.5|422.3|422.2|421.4|421.2|93169
1711115100000|2024-03-22 13:45:00|421.6|421.6|422.1|422|422.4|422.2|421.6|421.4|37497
1711115400000|2024-03-22 13:50:00|422.2|421.9|422.6|422.5|422.7|422.6|422.2|421.9|35898
1711115700000|2024-03-22 13:55:00|422.7|422.4|422.3|422|422.7|422.4|422.1|421.9|45883
1711116000000|2024-03-22 14:00:00|422.2|422.1|422.5|422.4|422.7|422.5|422|421.9|54847
1711116300000|2024-03-22 14:05:00|422.4|422.2|422.9|422.8|423|422.8|422.4|422.2|102714
1711116600000|2024-03-22 14:10:00|422.8|422.6|421.4|421.2|422.8|422.6|421.3|421.2|244402
1711116900000|2024-03-22 14:15:00|421.2|421.3|420.3|420.2|421.2|421.3|419.4|419.2|70061
1711117200000|2024-03-22 14:20:00|420.7|420.1|420.5|420.3|421.4|421.2|420.4|420.1|68670
1711117500000|2024-03-22 14:25:00|420.4|420.2|421.1|420.9|421.2|421.1|420.1|419.9|49001
1711117800000|2024-03-22 14:30:00|421|420.8|420.9|420.8|421.3|421.2|420.9|420.7|74934
1711118100000|2024-03-22 14:35:00|420.7|420.6|420.8|420.7|421.4|421.2|420.6|420.4|563373
1711118400000|2024-03-22 14:40:00|420.9|420.6|420.6|420.5|421|420.9|420.6|420.5|74237
1711118700000|2024-03-22 14:45:00|420.7|420.6|421.2|421.1|421.2|421.1|420.6|420.5|51093
1711119000000|2024-03-22 14:50:00|421.3|421.2|421.6|421.5|422|421.8|421.3|421.1|51200
1711119300000|2024-03-22 14:55:00|421.7|421.6|422.1|421.9|422.1|422|421.5|421.3|61965
1711119600000|2024-03-22 15:00:00|422|421.8|422|421.8|422.7|422.5|421.9|421.8|31831
1711119900000|2024-03-22 15:05:00|422.1|421.9|422.8|422.6|423.3|423.1|422.1|421.9|288070
1711120200000|2024-03-22 15:10:00|422.7|422.5|423.9|423.8|423.9|423.8|422.7|422.5|85273
1711120500000|2024-03-22 15:15:00|424|423.9|423.5|423.3|424|423.9|423.4|423.3|64648
1711120800000|2024-03-22 15:20:00|423.6|423.4|423.9|423.7|424|423.9|423.6|423.3|49080
1711121100000|2024-03-22 15:25:00|423.8|423.6|423.7|423.6|423.9|423.7|423.4|423.2|60727
1711121400000|2024-03-22 15:30:00|423.6|423.5|423.7|423.5|423.8|423.7|423.6|423.4|55664
1711121700000|2024-03-22 15:35:00|423.6|423.4|422.7|422.5|423.6|423.4|422.7|422.5|78195
1711122000000|2024-03-22 15:40:00|422.8|422.6|422.7|422.5|423|422.8|422.3|422.1|37327
1711122300000|2024-03-22 15:45:00|422.5|422.4|422.5|422.3|422.8|422.7|422.4|422.3|67609
1711122600000|2024-03-22 15:50:00|422.6|422.4|422.1|421.9|422.6|422.4|421.8|421.6|53585
1711122900000|2024-03-22 15:55:00|422.2|422|421.8|421.6|422.2|422|421.7|421.5|88540
1711123200000|2024-03-22 16:00:00|421.9|421.7|422.7|422.6|422.7|422.6|421.9|421.7|88258
1711123500000|2024-03-22 16:05:00|422.8|422.7|421.8|421.6|422.9|422.8|421.8|421.6|46168
1711123800000|2024-03-22 16:10:00|422.1|422|422|421.8|422.4|422.2|421.9|421.8|55005
1711124100000|2024-03-22 16:15:00|421.9|422|422.1|422|422.3|422.1|421.9|421.8|48553
1711124400000|2024-03-22 16:20:00|422|421.9|422|421.8|422.1|421.9|421.7|421.6|72591
1711124700000|2024-03-22 16:25:00|421.9|421.7|421.8|421.6|422|421.8|421.5|421.4|67795
1711353600000|2024-03-25 08:00:00|421.3|420.3|421.3|420.9|422.2|421.6|421.3|420.3|109416
1711353900000|2024-03-25 08:05:00|421.2|421|421.7|421.3|422.1|421.5|420.4|420.2|67860
1711354200000|2024-03-25 08:10:00|421.6|421.4|422|421.7|422|421.7|421.3|421|73714
1711354500000|2024-03-25 08:15:00|421.9|421.8|423.2|423|423.8|423.5|421.9|421.8|95343
1711354800000|2024-03-25 08:20:00|423.1|422.9|422.2|422|423.2|422.9|422.2|422|48600
1711355100000|2024-03-25 08:25:00|422.3|422.1|422.5|422.4|422.7|422.5|422.2|422|75098
1711355400000|2024-03-25 08:30:00|422.4|422.3|422.2|421.9|422.4|422.3|421.4|421.2|94241
1711355700000|2024-03-25 08:35:00|422.3|422|420.7|420.5|422.3|422.1|420.6|420.3|40436
1711356000000|2024-03-25 08:40:00|420.8|420.6|420|419.8|420.9|420.8|420|419.8|23378
1711356300000|2024-03-25 08:45:00|420.4|420.1|420.3|420.1|420.6|420.4|420|419.8|39637
1711356600000|2024-03-25 08:50:00|420.2|420.2|420.2|420|420.3|420.2|419.8|419.5|52615
1711356900000|2024-03-25 08:55:00|420.3|420.1|420.5|420.3|420.7|420.4|420.1|419.9|37443
1711357200000|2024-03-25 09:00:00|420.4|420.2|420.9|420.7|420.9|420.7|420.4|420.2|49837
1711357500000|2024-03-25 09:05:00|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|42859
1711357800000|2024-03-25 09:10:00|420.8|420.6|421.1|420.9|421.8|421.5|420.8|420.6|53160
1711358100000|2024-03-25 09:15:00|420.9|420.7|420.5|420.4|420.9|420.7|420.4|420.3|47454
1711358400000|2024-03-25 09:20:00|420.6|420.5|420.2|420|420.7|420.5|420.2|419.9|21417
1711358700000|2024-03-25 09:25:00|420.1|420.2|420.5|420.3|420.5|420.4|420.1|420.1|50111
1711359000000|2024-03-25 09:30:00|420.3|420.4|419.8|419.7|420.3|420.4|419.8|419.7|56326
1711359300000|2024-03-25 09:35:00|419.9|419.8|419.8|419.6|420.1|419.9|419.7|419.5|35119
1711359600000|2024-03-25 09:40:00|420.1|419.9|420.2|420|420.3|420.1|420|419.9|31651
1711359900000|2024-03-25 09:45:00|420.1|419.9|420.4|420.3|420.4|420.3|420|419.9|64815
1711360200000|2024-03-25 09:50:00|420.7|420.4|420.7|420.5|420.7|420.6|420.6|420.4|43683
1711360500000|2024-03-25 09:55:00|420.6|420.4|420.3|420.1|420.6|420.4|420.3|420|36100
1711360800000|2024-03-25 10:00:00|420.2|420|419.8|419.6|420.2|420.1|419.8|419.6|25314
1711361100000|2024-03-25 10:05:00|419.9|419.7|419.7|419.5|419.9|419.7|419.6|419.4|27046
1711361400000|2024-03-25 10:10:00|419.6|419.4|420|419.8|420.1|420|419.5|419.4|38561
1711361700000|2024-03-25 10:15:00|420.1|419.9|420|419.9|420.4|420.1|420|419.8|26962
1711362000000|2024-03-25 10:20:00|420.1|419.8|420.3|420.1|420.3|420.2|420.1|419.8|32670
1711362300000|2024-03-25 10:25:00|420.2|420|420|419.9|420.2|420|420|419.8|81648
1711362600000|2024-03-25 10:30:00|420.1|420|420.2|420|420.2|420|420|419.9|25575
1711362900000|2024-03-25 10:35:00|420.1||420.2||420.2||420.1||31676
1711363200000|2024-03-25 10:40:00|420.3|420.1|420.3|420.2|420.5|420.3|420.3|420|27740
1711363500000|2024-03-25 10:45:00|420.4|420|420.1|419.9|420.4|420|420|419.9|37426
1711363800000|2024-03-25 10:50:00|420|420|420|419.8|420.2|420.1|420|419.8|51584
1711364100000|2024-03-25 10:55:00|420.1|419.9|419.6|419.4|420.1|419.9|419.6|419.4|38151
1711364400000|2024-03-25 11:00:00|419.5|419.5|419.1|418.9|419.5|419.5|419.1|418.8|40108
1711364700000|2024-03-25 11:05:00|419|418.8|419.2|419|419.3|419.1|419|418.8|32349
1711365000000|2024-03-25 11:10:00|419.1|418.9|419.6|419.4|419.6|419.4|419|418.8|17229
1711365300000|2024-03-25 11:15:00|419.8|419.5|419.9|419.8|419.9|419.8|419.6|419.5|27903
1711365600000|2024-03-25 11:20:00|420|419.7|419.9|419.7|420|419.9|419.8|419.6|31157
1711365900000|2024-03-25 11:25:00|420|419.8|420|419.9|420|419.9|420|419.7|21882
1711366200000|2024-03-25 11:30:00|420.1|420|420.1|419.9|420.2|420|419.9|419.8|46526
1711366500000|2024-03-25 11:35:00|420.4|420.2|419.9|419.7|420.5|420.3|419.8|419.7|51500
1711366800000|2024-03-25 11:40:00|420.1|419.9|420.1|420|420.2|420|420|419.9|24797
1711367100000|2024-03-25 11:45:00|420.2|420.1|420.3|420.1|420.3|420.1|420.1|420.1|12813
1711367400000|2024-03-25 11:50:00|420.2|420.2|420.2|420|420.2|420.2|420.1|419.9|21774
1711367700000|2024-03-25 11:55:00|420.1|420.1|420.3|420.1|420.3|420.2|420.1|419.9|15566
1711368000000|2024-03-25 12:00:00|420.1|420|419.9|419.7|420.3|420.1|419.9|419.7|24075
1711368300000|2024-03-25 12:05:00|419.8|419.6|419.8|419.7|419.9|419.7|419.8|419.6|8482
1711368600000|2024-03-25 12:10:00|419.9|419.8|419.9|419.7|419.9|419.8|419.7|419.6|28145
1711368900000|2024-03-25 12:15:00|419.8|419.6|419.8|419.7|419.8|419.7|419.1|418.9|20501
1711369200000|2024-03-25 12:20:00|419.7|419.6|419.7|419.6|419.8|419.7|419.6|419.5|28671
1711369500000|2024-03-25 12:25:00|419.9|419.8|419.8|419.7|419.9|419.8|419.8|419.6|20973
1711369800000|2024-03-25 12:30:00|419.6|419.6|419|418.8|419.9|419.6|418.9|418.6|64788
1711370100000|2024-03-25 12:35:00|419.1|418.9|418.8|418.7|419.1|419|418.7|418.6|56767
1711370400000|2024-03-25 12:40:00|418.9|418.6|419|418.9|419|418.9|418.8|418.6|11566
1711370700000|2024-03-25 12:45:00|419.1|419|419|418.8|419.6|419.3|418.9|418.7|31234
1711371000000|2024-03-25 12:50:00|419.1|418.9|418.9|418.7|419.2|419|418.9|418.6|28272
1711371300000|2024-03-25 12:55:00|418.8|418.8|418.9|418.8|418.9|418.8|418.7|418.6|20898
1711371600000|2024-03-25 13:00:00|419.1|418.9|418.6|418.5|419.2|419|418.6|418.5|15080
1711371900000|2024-03-25 13:05:00|418.4|418.4|418.1|418|418.5|418.5|418.1|418|37742
1711372200000|2024-03-25 13:10:00|418.2|418.1|418.6|418.4|418.6|418.4|418.2|418.1|18900
1711372500000|2024-03-25 13:15:00|418.5|418.5|418.8|418.7|418.8|418.7|418.5|418.4|47285
1711372800000|2024-03-25 13:20:00|419|418.9|419.8|419.6|419.9|419.7|419|418.9|32094
1711373100000|2024-03-25 13:25:00|419.7|419.5|419.8|419.6|420.3|420.1|419.7|419.5|54802
1711373400000|2024-03-25 13:30:00|420|419.7|419.5|419.3|420|419.9|419.3|419.1|50543
1711373700000|2024-03-25 13:35:00|419.4|419.2|419.1|418.9|419.6|419.4|419.1|418.8|35874
1711374000000|2024-03-25 13:40:00|419|418.8|418.7|418.5|419|418.8|418.4|418.2|29143
1711374300000|2024-03-25 13:45:00|418.8|418.6|419.2|419|419.2|419.1|418.7|418.5|20117
1711374600000|2024-03-25 13:50:00|419|418.8|419.2|419|419.5|419.4|418.9|418.8|29384
1711374900000|2024-03-25 13:55:00|419.4|419.2|419.4|419.2|419.5|419.3|419.1|418.9|33497
1711375200000|2024-03-25 14:00:00|419.5|419.4|420|419.8|420|419.8|419.2|419.1|23773
1711375500000|2024-03-25 14:05:00|420.1|419.9|421|420.9|421|420.9|420.1|419.8|38194
1711375800000|2024-03-25 14:10:00|421.4|421.1|421.7|421.6|421.9|421.7|421.3|421.1|20161
1711376100000|2024-03-25 14:15:00|421.6|421.5|422|421.8|422|421.9|421.5|421.2|59363
1711376400000|2024-03-25 14:20:00|421.9|421.9|421.6|421.4|421.9|421.9|421.6|421.4|23759
1711376700000|2024-03-25 14:25:00|421.4|421.2|421.3|421.1|421.4|421.2|420.9|420.7|40333
1711377000000|2024-03-25 14:30:00|421.2|421|421.2|421|421.3|421.2|421.1|420.9|29454
1711377300000|2024-03-25 14:35:00|421.1|421.1|421.3|421.1|421.3|421.1|420.9|420.8|29393
1711377600000|2024-03-25 14:40:00|421.1|421|421|420.8|421.3|421.2|420.9|420.7|69229
1711377900000|2024-03-25 14:45:00|421.2|420.9|420.7|420.5|421.2|421|420.7|420.4|843551
1711378200000|2024-03-25 14:50:00|420.6|420.7|421.1|421|421.1|421|420.6|420.7|66301
1711378500000|2024-03-25 14:55:00|421|420.8|421|420.9|421.2|421.1|420.9|420.8|78020
1711378800000|2024-03-25 15:00:00|421.2|421.1|421|420.9|421.3|421.2|421|420.9|86135
1711379100000|2024-03-25 15:05:00|421.1|421|421.5|421.4|421.6|421.5|421.1|421|29974
1711379400000|2024-03-25 15:10:00|421.3|421.1|421|420.9|421.4|421.2|421|420.8|46567
1711379700000|2024-03-25 15:15:00|420.9|420.8|420.9|420.8|421|420.9|420.8|420.7|3409842
1711380000000|2024-03-25 15:20:00|421|420.9|421.1|421|421.3|421.1|421|420.9|26617
1711380300000|2024-03-25 15:25:00|421|420.9|421.2|421.1|421.3|421.2|421|420.8|15655
1711380600000|2024-03-25 15:30:00|421.1|421|421.6|421.4|421.6|421.4|421.1|421|34324
1711380900000|2024-03-25 15:35:00|421.5|421.3|421.5|421.3|421.5|421.4|421.4|421.3|39720
1711381200000|2024-03-25 15:40:00|421.3|421.1|421.2|421.1|421.3|421.1|421|420.9|26570
1711381500000|2024-03-25 15:45:00|421.3|421.2|421.2|421.1|421.3|421.2|421.2|421|33192
1711381800000|2024-03-25 15:50:00|421.1|421|421.1|421|421.2|421|421.1|421|31589
1711382100000|2024-03-25 15:55:00|421.2|421.1|421.2|421.1|421.2|421.1|420.9|420.8|55530
1711382400000|2024-03-25 16:00:00|421.1|421|421.7|421.6|421.8|421.6|421.1|421|51421
1711382700000|2024-03-25 16:05:00|421.8|421.7|421.8|421.7|421.9|421.7|421.7|421.6|36559
1711383000000|2024-03-25 16:10:00|422|421.8|422.2|422|422.2|422.1|422|421.8|48457
1711383300000|2024-03-25 16:15:00|422.3|422.1|422.1|422|422.6|422.5|422.1|422|78885
1711383600000|2024-03-25 16:20:00|422.2|422.1|422.2|422.1|422.3|422.2|422.1|422|45284
1711383900000|2024-03-25 16:25:00|422.3|422.2|422.1|422|422.7|422.6|422.1|422|71236
1711440000000|2024-03-26 08:00:00|423|422.2|423.8|423.3|424.4|423.7|421.3|420.8|102574
1711440300000|2024-03-26 08:05:00|424.3|423.7|424.8|424.4|425.5|425.2|423.5|423|154904
1711440600000|2024-03-26 08:10:00|424.9|424.5|426.5|426.4|427|426.7|424.9|424.5|79292
1711440900000|2024-03-26 08:15:00|426.7|426.5|426.7|426.3|428.1|427.8|426.7|426.3|95733
1711441200000|2024-03-26 08:20:00|426.6|426.4|426.7|426.3|428.3|428.1|426.6|426.3|88524
1711441500000|2024-03-26 08:25:00|427.1|426.4|428.3|428.2|428.9|428.6|427.1|426.4|86189
1711441800000|2024-03-26 08:30:00|428.4|428|427.1|426.9|428.5|428.3|427.1|426.9|173081
1711442100000|2024-03-26 08:35:00|427.2|427|427.8|427.6|428|427.8|426.8|426.7|56131
1711442400000|2024-03-26 08:40:00|427.3|427|427.7|427.5|427.8|427.5|425.6|425.3|107941
1711442700000|2024-03-26 08:45:00|427.9|427.6|427.7|427.5|428.1|427.8|427.5|427.2|85300
1711443000000|2024-03-26 08:50:00|427.8|427.6|427.9|427.6|428.2|427.9|427.8|427.6|30335
1711443300000|2024-03-26 08:55:00|427.8|427.7|427.5|427.3|428|427.8|427.1|426.9|55281
1711443600000|2024-03-26 09:00:00|427.6|427.4|426.7|426.4|427.7|427.5|425.9|425.7|57902
1711443900000|2024-03-26 09:05:00|426.8|426.5|427|426.7|427.7|427.5|426.7|426.5|87423
1711444200000|2024-03-26 09:10:00|426.9|426.9|426.8|426.6|427.1|426.9|426.7|426.6|84580
1711444500000|2024-03-26 09:15:00|426.5|426.4|427.1|426.9|427.1|427|426.5|426.4|41462
1711444800000|2024-03-26 09:20:00|427.2|427|427.3|427.2|427.3|427.2|426.9|426.7|61769
1711445100000|2024-03-26 09:25:00|427.4|427.3|427.8|427.6|427.8|427.6|427.4|427.2|67659
1711445400000|2024-03-26 09:30:00|428|427.7|427.4|427.1|428.5|428.3|427.4|427.1|55835
1711445700000|2024-03-26 09:35:00|427.5|427.2|427.1|426.9|427.5|427.3|427|426.9|37098
1711446000000|2024-03-26 09:40:00|427.4|427.2|427.7|427.5|427.9|427.7|427.4|427.1|66693
1711446300000|2024-03-26 09:45:00|427.8|427.6|427.4|427.3|427.9|427.7|427.4|427.2|27945
1711446600000|2024-03-26 09:50:00|427.3|427.2|427|426.8|427.4|427.2|426.8|426.5|51375
1711446900000|2024-03-26 09:55:00|427.2|427.1|427.3|427.1|427.5|427.3|427.2|427|93128
1711447200000|2024-03-26 10:00:00|427.4|427.2|427.3|427.2|427.5|427.4|427.2|427|25322
1711447500000|2024-03-26 10:05:00|427.4|427.1|427|426.8|427.4|427.1|426.8|426.6|23382
1711447800000|2024-03-26 10:10:00|426.9|426.9|425.8|425.5|426.9|426.9|425.7|425.5|39387
1711448100000|2024-03-26 10:15:00|425.7|425.6|425.5|425.3|425.8|425.7|425.1|424.7|48742
1711448400000|2024-03-26 10:20:00|425.4|425.6|425.9|425.7|426|425.8|425.4|425.6|78394
1711448700000|2024-03-26 10:25:00|425.8|425.4|425.3|425.1|425.9|425.7|425.3|425.1|27760
1711449000000|2024-03-26 10:30:00|425.2|425|425.5|425.3|425.5|425.3|425.1|425|31300
1711449300000|2024-03-26 10:35:00|425.2|425.1|425.5|425.2|425.5|425.4|425.2|425.1|26777
1711449600000|2024-03-26 10:40:00|425.4|425.3|425.1|425|425.4|425.3|425|424.9|38344
1711449900000|2024-03-26 10:45:00|425.5|425.3|426.1|425.9|426.2|426|425.5|425.2|40054
1711450200000|2024-03-26 10:50:00|426|426|426.2|426|426.2|426|425.9|425.8|25590
1711450500000|2024-03-26 10:55:00|426.1|425.9|425.6|425.3|426.2|425.9|425.5|425.2|14496
1711450800000|2024-03-26 11:00:00|425.5|425.2|425.4|425.2|425.5|425.3|425.3|425.1|19055
1711451100000|2024-03-26 11:05:00|425.6|425.4|426.1|426|426.1|426|425.6|425.4|41143
1711451400000|2024-03-26 11:10:00|426.2|425.9|426.4|426.2|426.4|426.2|426.2|425.9|9324
1711451700000|2024-03-26 11:15:00|426.3|426.1|426.2|426|426.4|426.2|426.2|426|9555
1711452000000|2024-03-26 11:20:00|426.1|425.9|425.7|425.6|426.2|426|425.6|425.4|32257
1711452300000|2024-03-26 11:25:00|425.4|425.4|425.8|425.6|425.8|425.6|425.3|425.2|29475
1711452600000|2024-03-26 11:30:00|425.7|425.5|426.1|426|426.2|426.1|425.6|425.5|50022
1711452900000|2024-03-26 11:35:00|426.2|425.9|426.9|426.7|426.9|426.7|426.2|425.9|36533
1711453200000|2024-03-26 11:40:00|427|426.8|426.9|426.7|427|426.9|426.9|426.7|18624
1711453500000|2024-03-26 11:45:00|426.4|426.2|426.7|426.5|426.7|426.5|426.3|426.2|50166
1711453800000|2024-03-26 11:50:00|426.8|426.6|427.1|426.9|427.1|426.9|426.8|426.6|72652
1711454100000|2024-03-26 11:55:00|427.2|427|427.1|426.9|427.3|427.1|427|426.9|24576
1711454400000|2024-03-26 12:00:00|426.9|426.8|427.2|427|427.2|427|426.7|426.5|18957
1711454700000|2024-03-26 12:05:00|427.1|426.9|426.4|426.2|427.1|426.9|426.3|426.2|36927
1711455000000|2024-03-26 12:10:00|426.5|426.4|427.1|426.9|427.1|426.9|426.5|426.4|30880
1711455300000|2024-03-26 12:15:00|427|426.8|426.9|426.6|427|426.8|426.7|426.6|26048
1711455600000|2024-03-26 12:20:00|426.8|426.5|427.3|427.1|427.3|427.1|426.7|426.5|14844
1711455900000|2024-03-26 12:25:00|427.2|426.9|427|426.8|427.3|427|426.7|426.6|30521
1711456200000|2024-03-26 12:30:00|426.9|426.7|426.6|426.4|426.9|426.7|426.4|426.3|11624
1711456500000|2024-03-26 12:35:00|426.5|426.2|426.4|426.2|426.5|426.3|426.3|426.1|24093
1711456800000|2024-03-26 12:40:00|426.3|426.3|426.2|426.1|426.4|426.3|426.2|426.1|30133
1711457100000|2024-03-26 12:45:00|426.1|426|425.8|425.7|426.1|426|425.8|425.7|27410
1711457400000|2024-03-26 12:50:00|425.9|425.8|426.1|426|426.2|426|425.8|425.7|47025
1711457700000|2024-03-26 12:55:00|426.2|425.9|426.2|426|426.2|426|425.9|425.8|48347
1711458000000|2024-03-26 13:00:00|426.1|425.9|425.8|425.6|426.2|425.9|425.7|425.6|32927
1711458300000|2024-03-26 13:05:00|426|425.9|426.7|426.6|426.7|426.6|426|425.9|31086
1711458600000|2024-03-26 13:10:00|426.8|426.7|426.8|426.6|427.2|427|426.7|426.6|23899
1711458900000|2024-03-26 13:15:00|426.7|426.5|426|425.9|426.8|426.5|426|425.7|38846
1711459200000|2024-03-26 13:20:00|425.9|425.8|425.7|425.5|425.9|425.8|425.5|425.4|26043
1711459500000|2024-03-26 13:25:00|425.6|425.3|425.3|425.2|425.6|425.3|425|424.8|24153
1711459800000|2024-03-26 13:30:00|425.2|425.1|425.5|425.4|425.6|425.5|425|424.9|39093
1711460100000|2024-03-26 13:35:00|425.4|425.3|424.8|424.6|425.7|425.6|424.6|424.5|60795
1711460400000|2024-03-26 13:40:00|424.7|424.5|425.1|424.9|425.4|425.3|424.5|424.3|29453
1711460700000|2024-03-26 13:45:00|425|424.8|425.6|425.5|425.8|425.6|425|424.8|58877
1711461000000|2024-03-26 13:50:00|425.7|425.6|425.6|425.5|425.8|425.6|425.6|425.5|34156
1711461300000|2024-03-26 13:55:00|425.7|425.4|425.8|425.5|425.9|425.7|425.2|425.1|57789
1711461600000|2024-03-26 14:00:00|425.7|425.6|425.9|425.7|426.1|425.9|425.7|425.5|43144
1711461900000|2024-03-26 14:05:00|425.7|425.6|425.6|425.4|425.9|425.8|425.6|425.4|25699
1711462200000|2024-03-26 14:10:00|425.5|425.3|425.8|425.7|425.8|425.7|425.4|425.2|25520
1711462500000|2024-03-26 14:15:00|426|425.8|425.9|425.8|426.5|426.3|425.9|425.7|65186
1711462800000|2024-03-26 14:20:00|426|425.7|425.5|425.4|426|425.8|425.5|425.3|44471
1711463100000|2024-03-26 14:25:00|425.4|425.3|425|424.9|425.5|425.4|425|424.9|2542816
1711463400000|2024-03-26 14:30:00|425.1|424.8|424.1|424|425.1|424.9|424|423.9|32855
1711463700000|2024-03-26 14:35:00|424.2|423.9|425.1|425|425.2|425|424.1|423.9|33121
1711464000000|2024-03-26 14:40:00|425.2|424.9|425.3|425.1|425.4|425.2|425|424.9|40624
1711464300000|2024-03-26 14:45:00|425.4|425.2|425.2|425|425.4|425.3|425.1|425|63359
1711464600000|2024-03-26 14:50:00|425.1|425.1|425.1|424.9|425.8|425.6|424.9|424.8|46647
1711464900000|2024-03-26 14:55:00|425.3|425|425.7|425.6|425.7|425.6|425.3|425|39208
1711465200000|2024-03-26 15:00:00|425.8|425.7|424.9|424.8|425.9|425.8|424.8|424.7|56227
1711465500000|2024-03-26 15:05:00|425|424.9|424.7|424.5|425.1|424.9|424.7|424.5|66293
1711465800000|2024-03-26 15:10:00|424.6|424.6|424.3|424.2|424.8|424.7|424.3|424.2|30826
1711466100000|2024-03-26 15:15:00|424.4|424.3|425|424.9|425.1|425|424.2|424.1|38765
1711466400000|2024-03-26 15:20:00|424.9|424.8|425.8|425.7|425.8|425.7|424.9|424.8|55027
1711466700000|2024-03-26 15:25:00|425.9|425.8|425.9|425.8|425.9|425.8|425.8|425.7|34657
1711467000000|2024-03-26 15:30:00|426|426.1|426.7|426.6|426.7|426.6|426|426.1|64926
1711467300000|2024-03-26 15:35:00|426.8|426.7|427.1|426.9|427.1|427|426.7|426.6|54973
1711467600000|2024-03-26 15:40:00|427|427|426.8|426.7|427.1|427|426.7|426.6|92357
1711467900000|2024-03-26 15:45:00|426.9|426.6|426.9|426.8|426.9|426.8|426.4|426.3|65744
1711468200000|2024-03-26 15:50:00|427|426.9|427.2|427|427.2|427.1|427|426.9|150171
1711468500000|2024-03-26 15:55:00|427.1|427.1|427|426.9|427.2|427.1|426.8|426.7|98904
1711468800000|2024-03-26 16:00:00|427.1|427|427.1|427|427.2|427.1|427|426.8|100171
1711469100000|2024-03-26 16:05:00|427.2|427.1|427.2|427|427.5|427.3|427.1|427|345954
1711469400000|2024-03-26 16:10:00|427.1|426.9|427.3|427.2|427.3|427.2|427|426.9|151324
1711469700000|2024-03-26 16:15:00|427.2|427.1|427.2|427.1|427.2|427.1|427.1|427|100620
1711470000000|2024-03-26 16:20:00|427.1|427|427.2|427.1|427.2|427.1|427.1|426.9|92638
1711470300000|2024-03-26 16:25:00|427.1|427|427.5|427.4|427.5|427.4|427.1|427|148172
1711526400000|2024-03-27 08:00:00|427.3|427.1|426.7|426.4|427.3|427.1|424.2|423.7|183839
1711526700000|2024-03-27 08:05:00|426.6|426.3|425.8|425.5|426.6|426.3|425.5|425|70804
1711527000000|2024-03-27 08:10:00|425.5|425.3|425.5|425.1|425.7|425.3|424.3|423.9|41382
1711527300000|2024-03-27 08:15:00|425.4|425|424.8|424.6|425.4|425.2|424|423.6|42860
1711527600000|2024-03-27 08:20:00|424.9|424.5|426|425.8|426.2|425.9|424.8|424.5|49457
1711527900000|2024-03-27 08:25:00|426.4|425.9|425.8|425.5|426.6|426.2|425.8|425.5|34472
1711528200000|2024-03-27 08:30:00|425.9|425.6|426.4|426.2|426.6|426.4|425.9|425.6|47554
1711528500000|2024-03-27 08:35:00|426.5|426.3|426.1|425.8|426.7|426.5|425.8|425.5|30914
1711528800000|2024-03-27 08:40:00|426|425.7|426.5|426.3|426.5|426.3|425.9|425.6|28687
1711529100000|2024-03-27 08:45:00|427|426.4|426.6|426.3|427|426.8|426.5|426.2|33004
1711529400000|2024-03-27 08:50:00|426.5|426.2|426.3|426|426.6|426.4|426.2|426|33838
1711529700000|2024-03-27 08:55:00|426.2|426.1|425.1|424.9|426.3|426.1|424.9|424.7|15842
1711530000000|2024-03-27 09:00:00|424.9|424.8|426|425.7|426|425.7|424.9|424.6|59635
1711530300000|2024-03-27 09:05:00|425.9|425.6|427.8|427.6|427.8|427.6|425.9|425.6|170948
1711530600000|2024-03-27 09:10:00|427.7|427.4|427.1|426.9|427.8|427.7|427.1|426.9|41856
1711530900000|2024-03-27 09:15:00|427.6|427.3|427.6|427.4|428|427.7|427.5|427.2|20646
1711531200000|2024-03-27 09:20:00|427.7|427.5|427.1|426.9|427.7|427.5|426.9|426.7|20191
1711531500000|2024-03-27 09:25:00|427.2|427|427|426.8|427.5|427.4|426.6|426.4|33713
1711531800000|2024-03-27 09:30:00|427.1|426.9|427.2|427|427.5|427.2|427.1|426.9|32924
1711532100000|2024-03-27 09:35:00|427.4|427.1|426.4|426.2|427.6|427.3|426.4|426.2|74932
1711532400000|2024-03-27 09:40:00|426.6|426.4|426.6|426.5|426.9|426.7|426.6|426.4|60272
1711532700000|2024-03-27 09:45:00|426.5|426.3|426.7|426.6|426.8|426.6|426.4|426.2|53992
1711533000000|2024-03-27 09:50:00|426.8|426.7|426.8|426.6|426.9|426.7|426.7|426.5|22839
1711533300000|2024-03-27 09:55:00|426.9|426.7|427.3|427.1|427.3|427.1|426.9|426.7|31314
1711533600000|2024-03-27 10:00:00|427.4|427|427|426.8|427.4|427.1|427|426.8|59755
1711533900000|2024-03-27 10:05:00|426.8|426.6|425.6|425.4|426.8|426.6|425.6|425.4|62128
1711534200000|2024-03-27 10:10:00|425.5|425.3|425.7|425.5|425.8|425.6|425.2|425|36019
1711534500000|2024-03-27 10:15:00|425.8|425.1|425.1|424.9|425.8|425.2|425|424.9|38100
1711534800000|2024-03-27 10:20:00|425.2|425|425.3|425.1|425.5|425.3|425|424.7|35285
1711535100000|2024-03-27 10:25:00|425.2|424.7|424.3|424|425.2|424.8|424.3|424|31453
1711535400000|2024-03-27 10:30:00|424.5|424.1|424.7|424.5|424.9|424.6|424.5|424.1|49773
1711535700000|2024-03-27 10:35:00|424.6|424.4|424.8|424.6|425.3|425|424.5|424.3|31560
1711536000000|2024-03-27 10:40:00|425|424.8|425.2|425.1|425.3|425.1|425|424.8|21805
1711536300000|2024-03-27 10:45:00|425.1|425|425.4|425.1|425.5|425.4|425|424.8|37005
1711536600000|2024-03-27 10:50:00|425.3|425.2|425.2|425.1|425.3|425.3|425.2|425|36806
1711536900000|2024-03-27 10:55:00|425.3|425.3|425.3|425.2|425.4|425.3|425.3|425.2|68711
1711537200000|2024-03-27 11:00:00|425.4|425.5|425.6|425.5|425.7|425.5|425.3|425.5|29836
1711537500000|2024-03-27 11:05:00|425.7|425.6|425.7|425.5|425.8|425.7|425.6|425.5|36884
1711537800000|2024-03-27 11:10:00|425.8|425.7|426|425.9|426|425.9|425.8|425.7|33879
1711538100000|2024-03-27 11:15:00|426.2|426|426.4|426.3|426.5|426.3|426.2|426|28663
1711538400000|2024-03-27 11:20:00|426.5|426.4|425.9|425.7|426.5|426.4|425.9|425.6|26760
1711538700000|2024-03-27 11:25:00|425.8|425.6|426|425.9|426.3|426.1|425.7|425.5|18230
1711539000000|2024-03-27 11:30:00|426.3|426|426.3|426.2|426.3|426.2|426.1|425.9|21656
1711539300000|2024-03-27 11:35:00|426.1|426.1|426.3|426.1|426.3|426.1|426|425.9|25006
1711539600000|2024-03-27 11:40:00|426.2|426.2|426.3|426.1|426.3|426.2|426.1|426|14696
1711539900000|2024-03-27 11:45:00|426.5|426.2|426.6|426.5|426.6|426.5|426.4|426.1|15638
1711540200000|2024-03-27 11:50:00|426.7|426.6|426.3|426.2|426.7|426.6|426.3|426.1|31075
1711540500000|2024-03-27 11:55:00|426.5|426.4|426.9|426.7|426.9|426.8|426.4|426.3|8748
1711540800000|2024-03-27 12:00:00|426.7|426.5|426.8|426.7|426.9|426.8|426.6|426.4|42546
1711541100000|2024-03-27 12:05:00|426.9|426.9|426.9|426.8|427.1|426.9|426.9|426.8|45566
1711541400000|2024-03-27 12:10:00|427|426.9|426.8|426.7|427|426.9|426.8|426.7|20046
1711541700000|2024-03-27 12:15:00|426.7|426.5|426.2|426|426.8|426.7|426.2|426|11869
1711542000000|2024-03-27 12:20:00|426.1|425.9|426.3|426.1|426.3|426.1|425.8|425.6|26128
1711542300000|2024-03-27 12:25:00|426.6|426.3|426.2|426|426.6|426.3|426.1|425.9|10817
1711542600000|2024-03-27 12:30:00|426.3|426.1|426.3|426.1|426.3|426.1|426.3|426|19288
1711542900000|2024-03-27 12:35:00|426.5|426.3|426.8|426.7|426.8|426.7|426.5|426.3|23153
1711543200000|2024-03-27 12:40:00|426.9|426.6|426.3|426.1|426.9|426.6|426.3|426.1|36354
1711543500000|2024-03-27 12:45:00|426.2|425.9|426.5|426.4|426.5|426.4|426.1|425.9|11487
1711543800000|2024-03-27 12:50:00|426.6|426.3|426.6|426.4|426.8|426.6|426.1|426|41886
1711544100000|2024-03-27 12:55:00|426.5|426.5|426.8|426.6|426.8|426.7|426.5|426.5|24248
1711544400000|2024-03-27 13:00:00|426.9|426.8|427.8|427.7|427.8|427.7|426.9|426.7|20736
1711544700000|2024-03-27 13:05:00|427.6|427.6|427.2|427|428|427.9|427.1|426.9|86570
1711545000000|2024-03-27 13:10:00|427.1|426.9|427.5|427.4|427.5|427.4|427|426.8|16128
1711545300000|2024-03-27 13:15:00|427.6|427.2|427.5|427.3|427.6|427.3|427.2|427|8860
1711545600000|2024-03-27 13:20:00|427.4|427.2|426.9|426.7|427.4|427.2|426.7|426.6|44559
1711545900000|2024-03-27 13:25:00|426.8|426.6|426.9|426.8|427.2|426.9|426.5|426.4|14343
1711546200000|2024-03-27 13:30:00|427.1|426.7|426.6|426.5|427.1|427|426.3|426.1|37638
1711546500000|2024-03-27 13:35:00|426.7|426.6|425.5|425.3|426.7|426.6|425.5|425.3|35824
1711546800000|2024-03-27 13:40:00|425.4|425.1|425.1|424.9|425.5|425.3|424.9|424.7|77435
1711547100000|2024-03-27 13:45:00|425.2|425|424.8|424.6|425.5|425.3|424.8|424.6|37245
1711547400000|2024-03-27 13:50:00|424.7|424.5|425.7|425.5|425.8|425.6|424.6|424.4|33199
1711547700000|2024-03-27 13:55:00|425.6|425.4|425.1|424.9|425.6|425.5|425.1|424.9|51080
1711548000000|2024-03-27 14:00:00|425.2|425|425.1|424.9|425.3|425.1|425|424.9|45594
1711548300000|2024-03-27 14:05:00|425.2|425|425.1|424.9|425.2|425.1|425|424.8|50979
1711548600000|2024-03-27 14:10:00|425.2|425|425.1|425|425.4|425.3|424.9|424.8|51853
1711548900000|2024-03-27 14:15:00|425.2|425.1|425.1|424.9|425.4|425.3|425.1|424.9|51513
1711549200000|2024-03-27 14:20:00|425|425|425.6|425.5|425.7|425.5|424.7|424.5|64304
1711549500000|2024-03-27 14:25:00|425.5|425.4|425.4|425.2|425.8|425.7|425.4|425.2|30610
1711549800000|2024-03-27 14:30:00|425.3|425.1|425.4|425.2|425.5|425.4|425|424.9|17913
1711550100000|2024-03-27 14:35:00|425.6|425.3|425.6|425.5|425.9|425.7|425.5|425.3|35675
1711550400000|2024-03-27 14:40:00|425.5|425.4|426|425.9|426|425.9|425.3|425.2|43327
1711550700000|2024-03-27 14:45:00|426.3|425.8|425.8|425.6|426.3|426.1|425.6|425.4|22244
1711551000000|2024-03-27 14:50:00|425.7|425.7|425.6|425.4|425.8|425.7|425.6|425.4|42764
1711551300000|2024-03-27 14:55:00|425.4|425.5|425.8|425.7|425.8|425.7|425.1|424.9|51911
1711551600000|2024-03-27 15:00:00|425.7|425.6|426.3|426.2|426.4|426.2|425.6|425.5|27486
1711551900000|2024-03-27 15:05:00|426.4|426.3|426.5|426.3|426.8|426.6|426.3|426.1|37497
1711552200000|2024-03-27 15:10:00|426.4|426.2|425.2|425|426.4|426.2|425.2|425|32624
1711552500000|2024-03-27 15:15:00|425.3|425.1|425|424.8|425.4|425.3|425|424.8|42577
1711552800000|2024-03-27 15:20:00|424.9|424.7|424.7|424.5|425.4|425.3|424.7|424.5|37989
1711553100000|2024-03-27 15:25:00|424.6|424.6|423.1|422.9|424.7|424.6|423|422.8|60894
1711553400000|2024-03-27 15:30:00|423|422.8|423|422.8|423.6|423.5|422.8|422.7|74831
1711553700000|2024-03-27 15:35:00|422.9|422.4|422.7|422.5|423.1|423|422.4|422.1|116739
1711554000000|2024-03-27 15:40:00|422.9|422.6|422.8|422.7|423|422.8|422.6|422.4|141407
1711554300000|2024-03-27 15:45:00|422.9|422.8|422.9|422.8|423.1|423|422.6|422.5|88679
1711554600000|2024-03-27 15:50:00|423|422.9|422.7|422.6|423.1|423|422.7|422.6|77160
1711554900000|2024-03-27 15:55:00|422.8|422.7|423.1|422.9|423.2|423.1|422.8|422.6|66365
1711555200000|2024-03-27 16:00:00|423.2|423.1|423.1|422.9|423.4|423.2|422.8|422.6|79107
1711555500000|2024-03-27 16:05:00|423|422.8|423.2|423.1|423.2|423.1|422.7|422.5|48840
1711555800000|2024-03-27 16:10:00|423.1|423|423.1|422.9|423.3|423.2|423|422.9|68899
1711556100000|2024-03-27 16:15:00|423|423|422.9|422.8|423.3|423.1|422.8|422.6|116352
1711556400000|2024-03-27 16:20:00|423.1|422.7|423.2|423|423.4|423.2|422.9|422.7|101339
1711556700000|2024-03-27 16:25:00|423.1|423.1|422.9|422.7|423.2|423.1|422.4|422.3|212453
1711612800000|2024-03-28 08:00:00|421.3|421.1|415.9|415|421.3|421.1|412.1|410.8|239616
1711613100000|2024-03-28 08:05:00|415.8|414.5|417.9|417.4|418.6|417.9|414.9|414.3|102802
1711613400000|2024-03-28 08:10:00|418.8|418.2|421.2|420.8|421.3|420.8|418.4|418|87036
1711613700000|2024-03-28 08:15:00|421.4|421.1|423.2|422.9|423.4|422.9|420.9|420.5|74380
1711614000000|2024-03-28 08:20:00|423.5|423.1|422.8|422.3|423.6|423.3|422.1|421.7|53537
1711614300000|2024-03-28 08:25:00|422.7|422.4|421.6|421.2|422.8|422.6|421.6|421.2|63350
1711614600000|2024-03-28 08:30:00|421.8|421.3|422.4|422.3|423.1|422.7|421.4|421.2|75012
1711614900000|2024-03-28 08:35:00|422.7|422.4|422|421.8|423|422.7|421.9|421.8|55853
1711615200000|2024-03-28 08:40:00|421.7|421.5|422.3|422|422.3|422|421.2|421|48077
1711615500000|2024-03-28 08:45:00|422.2|422.1|422.5|422.3|422.5|422.3|422|421.8|39829
1711615800000|2024-03-28 08:50:00|422.6|422.4|422.6|422.2|422.6|422.4|422.2|422|16156
1711616100000|2024-03-28 08:55:00|422.8|422.3|422.7|422.6|423|422.8|422.7|422.3|21341
1711616400000|2024-03-28 09:00:00|422.8|422.5|422.9|422.7|423|422.8|422.8|422.5|25190
1711616700000|2024-03-28 09:05:00|422.8|422.5|423.9|423.8|424.2|424|422.7|422.4|52141
1711617000000|2024-03-28 09:10:00|424|423.9|424|423.8|424.2|424|423.9|423.8|49264
1711617300000|2024-03-28 09:15:00|424.4|423.9|424.6|424.3|424.8|424.6|424.2|423.9|42708
1711617600000|2024-03-28 09:20:00|424.5|424.4|425.1|424.9|425.1|424.9|424.4|424.2|26919
1711617900000|2024-03-28 09:25:00|425|424.6|424.5|424.3|425|424.6|424.3|423.9|25750
1711618200000|2024-03-28 09:30:00|424.4|424.4|424.8|424.6|425.2|425|424.3|424.2|71610
1711618500000|2024-03-28 09:35:00|424.6|424.4|424.8|424.7|425|424.9|424.5|424.3|53488
1711618800000|2024-03-28 09:40:00|425|424.6|424.5|424.2|425|424.8|424.4|424.2|35317
1711619100000|2024-03-28 09:45:00|424.4|424.3|425.1|425|425.2|425.1|424.4|424.2|25405
1711619400000|2024-03-28 09:50:00|425.2|425.1|425.4|425.3|425.6|425.4|425.2|425.1|28048
1711619700000|2024-03-28 09:55:00|425.3|425.2|426|425.8|426.2|426.1|425.3|425.1|107902
1711620000000|2024-03-28 10:00:00|425.9|425.9|424.9|424.7|425.9|425.9|424.9|424.7|21552
1711620300000|2024-03-28 10:05:00|425|424.8|424.6|424.3|425.5|425.3|424.6|424.3|22134
1711620600000|2024-03-28 10:10:00|424.5|424.4|424.8|424.6|425|424.8|424.4|424.2|35814
1711620900000|2024-03-28 10:15:00|425|424.7|424.6|424.4|425.3|425.1|424.6|424.4|69668
1711621200000|2024-03-28 10:20:00|424.7|424.5|424.7|424.6|424.7|424.6|424.3|424.2|22197
1711621500000|2024-03-28 10:25:00|424.8|424.7|424.6|424.4|424.8|424.7|424.5|424.3|34132
1711621800000|2024-03-28 10:30:00|424.5|424.3|423.8|423.6|424.9|424.8|423.8|423.6|92218
1711622100000|2024-03-28 10:35:00|423.9|423.7|422.9|422.8|423.9|423.7|422.9|422.7|20842
1711622400000|2024-03-28 10:40:00|423|422.9|422.8|422.7|423.1|422.9|422.5|422.4|38092
1711622700000|2024-03-28 10:45:00|422.9|422.8|423.4|423.3|423.5|423.3|422.8|422.7|34583
1711623000000|2024-03-28 10:50:00|423.3|423.2|423|422.9|423.3|423.2|422.9|422.8|34117
1711623300000|2024-03-28 10:55:00|423.4|423.2|424.1|424|424.1|424|423.3|423.1|52406
1711623600000|2024-03-28 11:00:00|424.5|424.3|425|424.8|425.1|424.8|424.4|424.3|19735
1711623900000|2024-03-28 11:05:00|425.1|424.7|425.8|425.6|425.9|425.8|425.1|424.7|60963
1711624200000|2024-03-28 11:10:00|425.7|425.5|425.4|425.2|425.8|425.7|425.4|425.1|20948
1711624500000|2024-03-28 11:15:00|425.6|425.3|425.5|425.3|425.8|425.6|425.1|424.7|64882
1711624800000|2024-03-28 11:20:00|425.4|425.2|424.9|424.8|425.5|425.4|424.9|424.7|49420
1711625100000|2024-03-28 11:25:00|424.8|424.7|425.5|425.3|425.6|425.3|424.7|424.4|24641
1711625400000|2024-03-28 11:30:00|425.4|425.2|425.8|425.6|425.9|425.7|425.3|425.2|40219
1711625700000|2024-03-28 11:35:00|425.7|425.5|425.6|425.4|425.7|425.6|425.4|425.3|50807
1711626000000|2024-03-28 11:40:00|425.5|425.1|425.2|425|425.5|425.1|424.7|424.5|36602
1711626300000|2024-03-28 11:45:00|425.5|425.1|425.7|425.5|425.7|425.6|425.4|425.1|61230
1711626600000|2024-03-28 11:50:00|425.8|425.6|425.4|425.2|425.8|425.7|425.2|425.1|23821
1711626900000|2024-03-28 11:55:00|425.5|425.4|425.4|425.2|425.6|425.4|425.3|425.2|19220
1711627200000|2024-03-28 12:00:00|425.3|425.3|425.3|425.2|425.7|425.5|425.2|425.1|21237
1711627500000|2024-03-28 12:05:00|425.2|425.1|425.3|425.2|425.4|425.2|425.2|425.1|36051
1711627800000|2024-03-28 12:10:00|425.2|425.1|425.1|424.9|425.2|425.1|424.8|424.7|31928
1711628100000|2024-03-28 12:15:00|425|424.6|424.6|424.4|425|424.6|424.4|424.2|33972
1711628400000|2024-03-28 12:20:00|424.7|424.5|424.2|424|424.8|424.6|424.2|424|25544
1711628700000|2024-03-28 12:25:00|424.3|424.2|424.6|424.4|424.6|424.5|424.2|424|24177
1711629000000|2024-03-28 12:30:00|424.5|424.3|424.6|424.4|424.7|424.5|424.4|424.2|30032
1711629300000|2024-03-28 12:35:00|424.4|424.3|424.8|424.6|424.8|424.7|424.2|424|35385
1711629600000|2024-03-28 12:40:00|424.7|424.7|424.3|424.2|424.8|424.7|424.3|424.2|42449
1711629900000|2024-03-28 12:45:00|424.4|424.1|425.4|425.2|425.5|425.3|424.4|424.1|40174
1711630200000|2024-03-28 12:50:00|425.5|425.3|426|425.8|426|425.9|425.5|425.3|23568
1711630500000|2024-03-28 12:55:00|425.9|426.4|426.2|426|427.3|427.1|425.9|426|83415
1711630800000|2024-03-28 13:00:00|426.5|426.3|426.6|426.4|426.6|426.4|426|425.8|44297
1711631100000|2024-03-28 13:05:00|426.5|426.2|427.1|427|427.2|427|426.3|426.2|45085
1711631400000|2024-03-28 13:10:00|427.3|426.9|426.5|426.3|427.3|426.9|426.5|426.2|72046
1711631700000|2024-03-28 13:15:00|426.4|426.2|427.1|427|427.3|427.1|426.4|426.2|35306
1711632000000|2024-03-28 13:20:00|427|426.9|427|426.9|427.2|427.1|426.9|426.7|30601
1711632300000|2024-03-28 13:25:00|427.1|426.8|427.5|427.4|427.5|427.4|427.1|426.8|29506
1711632600000|2024-03-28 13:30:00|427.7|427.5|428.8|428.7|428.9|428.8|427.4|427.3|117626
1711632900000|2024-03-28 13:35:00|429|428.6|429.5|429.3|429.5|429.4|428.9|428.6|65414
1711633200000|2024-03-28 13:40:00|429.4|429.2|428.1|427.9|429.4|429.2|428|427.8|44100
1711633500000|2024-03-28 13:45:00|428.5|428.2|428.9|428.8|428.9|428.8|428.2|428.1|61327
1711633800000|2024-03-28 13:50:00|428.8|428.7|428.3|428.1|428.8|428.7|428.3|428.1|16339
1711634100000|2024-03-28 13:55:00|428.2|428.2|428.2|428|428.4|428.3|428.1|427.8|118368
1711634400000|2024-03-28 14:00:00|428|427.9|428|427.9|428.4|428.3|427.9|427.7|22282
1711634700000|2024-03-28 14:05:00|428.1|427.8|428|427.9|428.2|428.1|427.9|427.6|48251
1711635000000|2024-03-28 14:10:00|428.1|428|427.3|427.2|428.1|428|427.3|427.1|158893
1711635300000|2024-03-28 14:15:00|427.4|427.3|427.6|427.5|427.7|427.6|427.4|427.2|51232
1711635600000|2024-03-28 14:20:00|427.5|427.4|427.6|427.4|428.1|427.9|427.5|427.4|45035
1711635900000|2024-03-28 14:25:00|427.5|427.3|427.6|427.5|427.6|427.5|427.4|427.3|32288
1711636200000|2024-03-28 14:30:00|427.7|427.6|428|427.8|428|427.8|427.6|427.4|29387
1711636500000|2024-03-28 14:35:00|427.8|427.7|427.9|427.8|428|427.9|427.5|427.4|36532
1711636800000|2024-03-28 14:40:00|428|427.9|428.4|428.2|428.9|428.7|428|427.8|87718
1711637100000|2024-03-28 14:45:00|428.5|428.3|428.3|428.2|428.5|428.3|428.1|428|30911
1711637400000|2024-03-28 14:50:00|428.4|428.3|428.4|428.3|428.5|428.4|428.2|428.1|50286
1711637700000|2024-03-28 14:55:00|428.5|428.4|428.2|428.1|428.5|428.4|428.1|428|35013
1711638000000|2024-03-28 15:00:00|428.1|427.9|428.2|428|428.5|428.3|428.1|427.9|102386
1711638300000|2024-03-28 15:05:00|428.1|427.8|427.7|427.5|428.3|428.2|427.5|427.4|66161
1711638600000|2024-03-28 15:10:00|427.9|427.6|427.9|427.8|428.1|428|427.8|427.6|57927
1711638900000|2024-03-28 15:15:00|427.8|427.7|427.5|427.3|427.8|427.7|427.4|427.3|60467
1711639200000|2024-03-28 15:20:00|427.4|427.4|427.5|427.4|427.6|427.5|427.1|426.9|70655
1711639500000|2024-03-28 15:25:00|427.6|427.5|428.1|427.9|428.1|428|427.6|427.4|66207
1711639800000|2024-03-28 15:30:00|428.2|428|428.3|428.2|428.4|428.3|428.1|427.9|49135
1711640100000|2024-03-28 15:35:00|428.4|428.1|428.7|428.6|428.8|428.6|428.3|428.1|50670
1711640400000|2024-03-28 15:40:00|428.8|428.5|428.6|428.5|429|428.8|428.5|428.4|78278
1711640700000|2024-03-28 15:45:00|428.7|428.6|428.3|428.1|428.9|428.7|428.3|428.1|72928
1711641000000|2024-03-28 15:50:00|428.2|428.2|427.6|427.5|428.3|428.2|427.6|427.4|66590
1711641300000|2024-03-28 15:55:00|427.8|427.6|427.8|427.7|428.3|428.1|427.6|427.5|94532
1711641600000|2024-03-28 16:00:00|427.7|427.6|427.5|427.3|427.9|427.7|427.2|427|63864
1711641900000|2024-03-28 16:05:00|427.4|427.2|427.4|427.3|427.5|427.3|427|426.9|59450
1711642200000|2024-03-28 16:10:00|427.6|427.2|428.2|428|428.3|428.1|427.6|427.2|62923
1711642500000|2024-03-28 16:15:00|428.1|428.1|427.8|427.7|428.1|428.1|427.5|427.4|96089
1711642800000|2024-03-28 16:20:00|427.7|427.6|427.5|427.4|427.9|427.7|427.3|427.2|277437
1711643100000|2024-03-28 16:25:00|427.4|427.3|427.5|427.3|428.1|428|427.4|427.3|71107
1712041200000|2024-04-02 07:00:00|427.6|427.3|428|427.8|431.9|431.2|427.2|427|196023
1712041500000|2024-04-02 07:05:00|427.9|427.5|429.9|429.6|431|430.6|427.9|427.5|121823
1712041800000|2024-04-02 07:10:00|430.6|429.7|433.9|433.4|433.9|433.4|430.6|429.7|56821
1712042100000|2024-04-02 07:15:00|433.7|433.6|434.7|434.5|435|434.9|433.7|433.4|123921
1712042400000|2024-04-02 07:20:00|434.5|434.3|432.2|432.1|434.6|434.4|431.5|431.4|107283
1712042700000|2024-04-02 07:25:00|432.1|432|432.3|432|432.9|432.7|431.2|431|64131
1712043000000|2024-04-02 07:30:00|432.4|431.9|430.3|430|432.5|432.2|430.2|430|103788
1712043300000|2024-04-02 07:35:00|430|429.7|431.9|431.7|432.2|432.1|429.8|429.6|92859
1712043600000|2024-04-02 07:40:00|431.8|431.5|431.1|430.8|432.3|432|430.6|430.2|66249
1712043900000|2024-04-02 07:45:00|431.3|430.9|431|430.7|431.4|431.2|430.1|430|98163
1712044200000|2024-04-02 07:50:00|430.9|430.6|430.7|430.5|430.9|430.6|429.7|429.6|56902
1712044500000|2024-04-02 07:55:00|430.9|430.7|430|429.7|431.1|430.9|429.9|429.7|37804
1712044800000|2024-04-02 08:00:00|429.8|429.6|428.7|428.5|430.3|430|428.7|428.4|63146
1712045100000|2024-04-02 08:05:00|428.6|428.2|426.6|426.4|428.6|428.2|426.4|426.2|41938
1712045400000|2024-04-02 08:10:00|426.7|426.5|426.1|425.9|426.8|426.6|425.9|425.6|79762
1712045700000|2024-04-02 08:15:00|426|425.6|425.9|425.7|426.5|426.3|425.2|425|109515
1712046000000|2024-04-02 08:20:00|426|425.8|425.9|425.7|426.3|426.2|425.7|425.4|68107
1712046300000|2024-04-02 08:25:00|425.5|425.3|423.5|423.1|425.7|425.5|423.4|423.1|64835
1712046600000|2024-04-02 08:30:00|423.4|423|423|422.8|424.4|424.2|422.4|422.2|81402
1712046900000|2024-04-02 08:35:00|423.2|422.9|423.3|423|424.3|424|422.6|422.3|136142
1712047200000|2024-04-02 08:40:00|423.2|422.9|422.6|422.3|423.7|423.5|422.6|422.3|51551
1712047500000|2024-04-02 08:45:00|422.5|422.2|421.2|420.9|422.5|422.3|421.2|420.9|88428
1712047800000|2024-04-02 08:50:00|421.1|420.7|420.4|420.2|421.3|421.2|420.4|420.1|148066
1712048100000|2024-04-02 08:55:00|420.6|420.3|418.5|418.2|420.6|420.4|418.4|418.1|107470
1712048400000|2024-04-02 09:00:00|418.6|418.3|418.9|418.7|419.6|419.4|418.4|418.2|86031
1712048700000|2024-04-02 09:05:00|419.1|418.8|419.6|419.4|420.5|420.2|418.9|418.5|60589
1712049000000|2024-04-02 09:10:00|419.5|419.3|419.4|419.1|420|419.9|419.1|418.9|80282
1712049300000|2024-04-02 09:15:00|419.3|418.7|418.5|418.3|419.3|419.1|418.4|418.1|75533
1712049600000|2024-04-02 09:20:00|418.4|418.2|418.9|418.7|419.3|419.1|418.1|417.9|125669
1712049900000|2024-04-02 09:25:00|418.8|418.5|419.6|419.4|419.7|419.5|418.7|418.5|54539
1712050200000|2024-04-02 09:30:00|419.5|419.3|420.3|420|420.3|420.1|419.5|419.2|73749
1712050500000|2024-04-02 09:35:00|420.2|420.1|421.4|421.2|421.4|421.2|419.9|419.7|87460
1712050800000|2024-04-02 09:40:00|421.2|420.9|421.3|421.1|421.3|421.1|420.8|420.7|81226
1712051100000|2024-04-02 09:45:00|421.4|421.2|422.5|422.2|422.5|422.3|421|420.9|53557
1712051400000|2024-04-02 09:50:00|422.6|422.3|423.1|422.9|423.4|423.2|422.4|422.2|50948
1712051700000|2024-04-02 09:55:00|423.3|423|423.1|422.8|423.7|423.5|423.1|422.8|87320
1712052000000|2024-04-02 10:00:00|422.9|422.9|421.7|421.5|422.9|422.9|421.7|421.5|43985
1712052300000|2024-04-02 10:05:00|421.6|421.3|422|421.8|422.2|422.1|421.6|421.3|51979
1712052600000|2024-04-02 10:10:00|421.9|421.6|421.5|421.3|421.9|421.7|421.3|421.1|22724
1712052900000|2024-04-02 10:15:00|421.6|421.5|421.4|421.3|422|421.7|421.4|421.1|34823
1712053200000|2024-04-02 10:20:00|421.6|421.4|421.3|421.1|422|421.8|421.3|421|40371
1712053500000|2024-04-02 10:25:00|421.2|421|421.7|421.5|421.8|421.6|421|420.6|28317
1712053800000|2024-04-02 10:30:00|421.6|421.6|422.3|422.1|422.3|422.1|421.5|421.2|25734
1712054100000|2024-04-02 10:35:00|422.5|422|421.8|421.6|423.2|423|421.7|421.5|94093
1712054400000|2024-04-02 10:40:00|421.7|421.5|423.2|423|423.2|423|421.7|421.4|32408
1712054700000|2024-04-02 10:45:00|423|422.9|422|421.8|423.1|422.9|421.9|421.7|32860
1712055000000|2024-04-02 10:50:00|422.1|421.7|422.1|421.9|422.2|422|421.8|421.6|47814
1712055300000|2024-04-02 10:55:00|422|421.8|421.8|421.6|422.3|422|421.7|421.5|57734
1712055600000|2024-04-02 11:00:00|421.9|421.7|422.6|422.3|422.6|422.4|421.7|421.5|75047
1712055900000|2024-04-02 11:05:00|422.5|422.4|421.9|421.7|422.5|422.4|421.4|421.2|29113
1712056200000|2024-04-02 11:10:00|421.8|421.5|422.5|422.3|422.8|422.6|421.7|421.5|36124
1712056500000|2024-04-02 11:15:00|422.4|422|422.5|422.3|422.5|422.3|422|421.8|39670
1712056800000|2024-04-02 11:20:00|422.3|422.2|422.4|422.2|422.5|422.3|422.2|422|30159
1712057100000|2024-04-02 11:25:00|422.3|422.1|421.3|421|422.4|422.3|421.3|421|29293
1712057400000|2024-04-02 11:30:00|421.2|421.1|420.6|420.4|421.3|421.1|420.4|420.2|193156
1712057700000|2024-04-02 11:35:00|421|420.7|419.9|419.8|421.2|420.9|419.5|419.3|62626
1712058000000|2024-04-02 11:40:00|420|419.9|419.9|419.7|420.2|420|419.4|419.2|37001
1712058300000|2024-04-02 11:45:00|419.7|419.8|419.6|419.4|419.8|419.8|419.5|419.3|23535
1712058600000|2024-04-02 11:50:00|419.8|419.6|419.4|419.2|419.8|419.6|419.1|418.9|18302
1712058900000|2024-04-02 11:55:00|419.5|419.3|418.9|418.7|419.8|419.6|418.9|418.6|32992
1712059200000|2024-04-02 12:00:00|418.8|418.5|417.6|417.4|418.9|418.6|417.4|417.2|132000
1712059500000|2024-04-02 12:05:00|417.5|417.3|417.3|417.1|418|417.7|417|416.8|102713
1712059800000|2024-04-02 12:10:00|417.4|417|418.5|418.2|418.7|418.5|417.2|417|46961
1712060100000|2024-04-02 12:15:00|418.4|418.1|418.8|418.6|418.8|418.6|418.3|418.1|382756
1712060400000|2024-04-02 12:20:00|418.7|418.5|418.9|418.7|419|418.8|418.6|418.5|67626
1712060700000|2024-04-02 12:25:00|418.7|418.5|419.5|419.4|419.6|419.4|418.6|418.5|35339
1712061000000|2024-04-02 12:30:00|419.4|419.3|418.6|418.3|419.5|419.3|418.3|418.2|81467
1712061300000|2024-04-02 12:35:00|418.5|418.4|418.9|418.7|419.1|418.9|418.5|418.4|41566
1712061600000|2024-04-02 12:40:00|418.8|418.6|417.2|416.9|418.8|418.6|417|416.8|64372
1712061900000|2024-04-02 12:45:00|417|416.8|416.3|416.1|417|416.8|416.2|416|75593
1712062200000|2024-04-02 12:50:00|416.2|416|416.6|416.4|417|416.7|416|415.8|68366
1712062500000|2024-04-02 12:55:00|416.5|416.6|417|416.7|417.4|417.2|416.5|416.4|75041
1712062800000|2024-04-02 13:00:00|416.9|416.8|416.5|416.4|417|416.8|416.3|416.1|52476
1712063100000|2024-04-02 13:05:00|416.4|416.3|416.4|416.2|416.5|416.3|416|415.9|90763
1712063400000|2024-04-02 13:10:00|416.5|416.3|416.5|416.3|417.2|417|416.1|416|63433
1712063700000|2024-04-02 13:15:00|416.7|416.5|416.1|415.9|417|416.8|415.9|415.7|73004
1712064000000|2024-04-02 13:20:00|416|415.8|415.9|415.7|416.2|416|415.2|415.1|60142
1712064300000|2024-04-02 13:25:00|415.5|415.3|414.5|414.3|415.5|415.3|414.3|414.1|98140
1712064600000|2024-04-02 13:30:00|414.4|414.2|414.9|414.8|415.4|415.1|414.4|414.2|105219
1712064900000|2024-04-02 13:35:00|415.3|415.1|415.4|415.2|416|415.8|414.6|414.5|92951
1712065200000|2024-04-02 13:40:00|415.3|415.1|415.8|415.6|415.8|415.7|415.2|414.9|133166
1712065500000|2024-04-02 13:45:00|416|415.7|414.7|414.5|416.1|415.9|414.6|414.4|83439
1712065800000|2024-04-02 13:50:00|414.6|414.6|413.4|413.2|414.6|414.6|413|412.7|94024
1712066100000|2024-04-02 13:55:00|413.5|413.3|413.4|413|414.8|414.6|413.3|413|145653
1712066400000|2024-04-02 14:00:00|413.3|413.2|415.9|415.6|415.9|415.6|413.2|413|82561
1712066700000|2024-04-02 14:05:00|416.1|415.7|416.8|416.6|417.5|417.3|416.1|415.7|64926
1712067000000|2024-04-02 14:10:00|416.7|416.5|417.1|416.9|417.2|416.9|416.5|416.3|88806
1712067300000|2024-04-02 14:15:00|417.2|417|417.8|417.7|418|417.9|416.8|416.6|79311
1712067600000|2024-04-02 14:20:00|417.7|417.6|418.2|418.1|418.4|418.1|417.6|417.4|88662
1712067900000|2024-04-02 14:25:00|418.4|418.2|418.2|418|418.4|418.3|417.6|417.4|124452
1712068200000|2024-04-02 14:30:00|418.3|418.1|418.8|418.7|418.8|418.7|418.2|418.1|92089
1712068500000|2024-04-02 14:35:00|419|418.9|419.6|419.4|419.8|419.7|419|418.9|67075
1712068800000|2024-04-02 14:40:00|419.5|419.5|419.3|419.1|419.9|419.8|419.3|419.1|110243
1712069100000|2024-04-02 14:45:00|419.4|419.3|419.1|419|419.7|419.6|419|418.9|70638
1712069400000|2024-04-02 14:50:00|419.2|419.1|419.1|418.9|419.6|419.4|418.9|418.8|70005
1712069700000|2024-04-02 14:55:00|419|418.8|417.5|417.4|419|418.8|417.4|417.2|108904
1712070000000|2024-04-02 15:00:00|417.4|417.3|417.6|417.5|417.8|417.6|416.4|416.2|71043
1712070300000|2024-04-02 15:05:00|417.5|417.4|418.1|418|418.2|418.1|417.3|417.2|66411
1712070600000|2024-04-02 15:10:00|418.2|418.1|419.1|419|419.2|419.1|418.2|418.1|71120
1712070900000|2024-04-02 15:15:00|419|418.9|419.1|419|419.4|419.2|418.9|418.8|78686
1712071200000|2024-04-02 15:20:00|419|418.9|418|417.9|419.2|419.1|417.9|417.7|115607
1712071500000|2024-04-02 15:25:00|417.9|417.8|418.1|417.8|418.4|418.3|417.8|417.7|16693907
1712127600000|2024-04-03 07:00:00|421.3|420.4|420.8|420|422.8|422.1|418.6|418|141026
1712127900000|2024-04-03 07:05:00|420.4|419.9|419.8|419.3|420.4|420|419.5|418.9|125609
1712128200000|2024-04-03 07:10:00|419.6|419.4|420.1|419.9|420.4|420.1|419.5|419.4|97476
1712128500000|2024-04-03 07:15:00|420|419.8|420|419.6|420.1|420|417.8|417.4|84530
1712128800000|2024-04-03 07:20:00|419.9|419.5|418.3|418.2|420.2|419.9|418.3|418.1|82963
1712129100000|2024-04-03 07:25:00|418.2|417.8|418.9|418.6|419.2|419|418.1|417.8|97433
1712129400000|2024-04-03 07:30:00|418.8|418.4|419.6|419.4|419.6|419.5|418.5|418.3|63178
1712129700000|2024-04-03 07:35:00|419.5|419.2|419.8|419.6|420.3|420.1|419.4|419.2|63847
1712130000000|2024-04-03 07:40:00|419.7|419.5|419.4|419.2|420.2|420|419.4|419.2|51080
1712130300000|2024-04-03 07:45:00|419.3|418.9|419.6|419.4|419.9|419.7|418.9|418.6|68206
1712130600000|2024-04-03 07:50:00|419.5|419.5|418.2|418|419.9|419.7|418.2|418|51761
1712130900000|2024-04-03 07:55:00|418.1|417.9|419|418.8|419|418.8|417.8|417.7|74587
1712131200000|2024-04-03 08:00:00|419.1|418.9|419|418.8|419.1|418.9|418.8|418.5|154390
1712131500000|2024-04-03 08:05:00|419.1|419.1|419.3|419.1|419.4|419.1|419.1|419|54175
1712131800000|2024-04-03 08:10:00|419.4|419.2|419.7|419.5|419.7|419.6|419.4|419.2|38638
1712132100000|2024-04-03 08:15:00|419.8|419.6|420.1|420|420.3|420.1|419.7|419.6|38241
1712132400000|2024-04-03 08:20:00|420|419.9|420.3|420.1|420.3|420.1|420|419.9|70332
1712132700000|2024-04-03 08:25:00|420.5|420.3|420.6|420.4|420.7|420.5|420.3|420.2|49761
1712133000000|2024-04-03 08:30:00|420.5|420.3|420.2|420.1|420.7|420.4|420.1|420|21769
1712133300000|2024-04-03 08:35:00|420.1|419.9|420|419.7|420.1|419.9|419.8|419.6|62215
1712133600000|2024-04-03 08:40:00|419.9|419.6|419.7|419.6|419.9|419.7|419.7|419.6|42986
1712133900000|2024-04-03 08:45:00|419.1|418.8|419.7|419.5|419.7|419.5|419.1|418.8|43570
1712134200000|2024-04-03 08:50:00|419.8|419.6|419.9|419.7|419.9|419.7|419.8|419.5|30567
1712134500000|2024-04-03 08:55:00|420.3|419.8|420.1|419.9|420.5|420.3|420|419.8|46266
1712134800000|2024-04-03 09:00:00|420.4|420.1|420.2|420.1|420.6|420.4|420|419.8|45377
1712135100000|2024-04-03 09:05:00|420.1|420|419.9|419.8|420.2|420|419.9|419.8|28615
1712135400000|2024-04-03 09:10:00|420|419.9|419.9|419.8|420.2|420|419.9|419.8|23581
1712135700000|2024-04-03 09:15:00|419.8|419.7|420.1|419.9|420.2|420|419.8|419.7|35059
1712136000000|2024-04-03 09:20:00|420.2|420|419.9|419.7|420.5|420.3|419.9|419.7|24655
1712136300000|2024-04-03 09:25:00|419.8|419.6|419.8|419.7|419.9|419.7|419.7|419.6|32895
1712136600000|2024-04-03 09:30:00|420|419.8|420.5|420.3|420.6|420.3|419.9|419.8|40934
1712136900000|2024-04-03 09:35:00|420.4|420.1|420.1|419.9|420.4|420.1|420|419.8|33930
1712137200000|2024-04-03 09:40:00|420.2|419.4|419.7|419.5|420.2|419.5|419.6|419.4|47480
1712137500000|2024-04-03 09:45:00|419.8|419.6|420|419.8|420|419.8|419.7|419.5|46788
1712137800000|2024-04-03 09:50:00|419.9|419.5|419.7|419.5|420|419.5|419.6|419.5|57741
1712138100000|2024-04-03 09:55:00|419.6|419.4|418.6|418.4|419.7|419.4|418.6|418.4|43477
1712138400000|2024-04-03 10:00:00|418.5|418.3|418.9|418.8|418.9|418.8|418.5|418.2|37361
1712138700000|2024-04-03 10:05:00|419|418.9|418.9|418.7|419.3|419|418.8|418.5|29832
1712139000000|2024-04-03 10:10:00|418.8|418.8|419|418.3|419.1|418.9|418.8|418.3|36750
1712139300000|2024-04-03 10:15:00|418.9|418.7|418.3|418.1|418.9|418.7|418.2|418|62734
1712139600000|2024-04-03 10:20:00|418|417.7|417.9|417.7|418|417.8|417.5|417.3|31715
1712139900000|2024-04-03 10:25:00|418|417.8|418.4|418.2|418.5|418.2|417.8|417.6|34556
1712140200000|2024-04-03 10:30:00|418.3|418.1|418.8|418.7|418.8|418.7|418.2|418.1|76924
1712140500000|2024-04-03 10:35:00|418.9|418.6|419.1|418.9|419.3|419|418.7|418.5|23281
1712140800000|2024-04-03 10:40:00|419.2|419.1|419.5|419.2|419.6|419.3|419.2|419.1|27282
1712141100000|2024-04-03 10:45:00|419.4|419.3|419.7|419.6|419.7|419.6|419.4|419.2|34255
1712141400000|2024-04-03 10:50:00|419.8|419.5|420.1|419.8|420.2|420|419.8|419.5|44680
1712141700000|2024-04-03 10:55:00|420|419.9|420|419.8|420.1|419.9|420|419.8|27944
1712142000000|2024-04-03 11:00:00|420.1|419.9|420|419.8|420.2|420|419.9|419.8|61920
1712142300000|2024-04-03 11:05:00|419.9|419.9|419.9|419.8|420|419.9|419.9|419.8|23222
1712142600000|2024-04-03 11:10:00|419.8|419.7|419.9|419.8|420|419.8|419.8|419.7|18572
1712142900000|2024-04-03 11:15:00|420|419.9|420|419.9|420.2|420|420|419.9|24326
1712143200000|2024-04-03 11:20:00|420.2|419.8|420.1|419.9|420.5|420.4|420.1|419.8|20724
1712143500000|2024-04-03 11:25:00|420|419.8|420.1|419.9|420.1|419.9|419.8|419.7|17865
1712143800000|2024-04-03 11:30:00|420|420|419.6|419.4|420.1|420|419.2|419|43140
1712144100000|2024-04-03 11:35:00|419.7|419.5|419|418.8|419.7|419.5|419|418.8|16579
1712144400000|2024-04-03 11:40:00|418.9|418.9|419.2|419|419.2|419|418.9|418.7|8073
1712144700000|2024-04-03 11:45:00|419.3|419.1|419.2|419|419.5|419.2|419|418.9|17018
1712145000000|2024-04-03 11:50:00|419.1|418.9|419.7|419.5|419.7|419.5|419.1|418.8|21823
1712145300000|2024-04-03 11:55:00|420|419.8|420.5|420.4|420.5|420.4|420|419.8|27950
1712145600000|2024-04-03 12:00:00|420.7|420.5|419.7|419.5|420.7|420.5|419.7|419.5|25204
1712145900000|2024-04-03 12:05:00|419.6|419.4|419.6|419.5|419.8|419.6|419.4|419.3|20418
1712146200000|2024-04-03 12:10:00|419.5|419.4|420.4|420.1|420.4|420.1|419.5|419.3|14548
1712146500000|2024-04-03 12:15:00|420.5|420.2|419.8|419.6|420.8|420.4|419.2|419|35482
1712146800000|2024-04-03 12:20:00|419.9|419.7|419.9|419.6|420.2|419.9|419.9|419.6|26051
1712147100000|2024-04-03 12:25:00|419.7|419.4|419.7|419.6|419.8|419.7|419.6|419.4|27128
1712147400000|2024-04-03 12:30:00|419.8|419.7|419.7|419.6|420|419.8|419.4|419.2|33994
1712147700000|2024-04-03 12:35:00|419.8|419.7|420.2|420|420.2|420|419.7|419.6|25829
1712148000000|2024-04-03 12:40:00|420.3|420.1|420.8|420.7|420.8|420.7|420.2|420|34999
1712148300000|2024-04-03 12:45:00|420.9|420.6|420.5|420.4|420.9|420.8|420.2|420|26334
1712148600000|2024-04-03 12:50:00|420.4|420.3|420.5|420.3|420.6|420.4|420.1|420|26592
1712148900000|2024-04-03 12:55:00|420.1|419.9|419.8|419.6|420.2|420.1|419.7|419.6|30992
1712149200000|2024-04-03 13:00:00|419.9|419.7|419.9|419.8|419.9|419.8|419.4|419.2|24028
1712149500000|2024-04-03 13:05:00|419.8|419.6|419.7|419.5|419.9|419.7|419.4|419.3|29410
1712149800000|2024-04-03 13:10:00|419.6|419.6|419.2|419|419.7|419.6|419.1|419|28018
1712150100000|2024-04-03 13:15:00|419.1|418.9|419.7|419.5|419.7|419.5|419|418.8|19836
1712150400000|2024-04-03 13:20:00|419.6|419.4|420.5|420.3|420.5|420.4|419.6|419.4|40384
1712150700000|2024-04-03 13:25:00|420.4|420.2|420.5|420.4|420.8|420.5|420|419.7|52358
1712151000000|2024-04-03 13:30:00|420.7|421|422.9|422.7|424.6|424.3|420.7|421|111316
1712151300000|2024-04-03 13:35:00|422.8|422.5|424.7|424.5|425|424.9|422.6|422.4|197661
1712151600000|2024-04-03 13:40:00|424.8|424.6|423.9|423.7|424.8|424.7|423.8|423.5|92605
1712151900000|2024-04-03 13:45:00|424.2|423.9|425.1|424.9|425.5|425.2|424.1|423.8|59405
1712152200000|2024-04-03 13:50:00|425.2|425|426.4|426.1|426.4|426.2|424.8|424.5|120688
1712152500000|2024-04-03 13:55:00|426.3|426|426.4|426|426.5|426.4|425.8|425.5|70512
1712152800000|2024-04-03 14:00:00|426.3|426.1|427.1|427|427.2|427|426.3|426|79383
1712153100000|2024-04-03 14:05:00|427.3|427.1|427|426.8|427.8|427.6|426.9|426.8|156694
1712153400000|2024-04-03 14:10:00|427.1|426.9|428.1|428|428.2|428.1|427|426.9|99815
1712153700000|2024-04-03 14:15:00|428|427.9|427.8|427.6|428|427.9|427.1|426.9|94225
1712154000000|2024-04-03 14:20:00|427.7|427.5|427.3|427.2|427.9|427.7|427.3|427.2|61951
1712154300000|2024-04-03 14:25:00|427.4|427.3|427.2|427|427.8|427.6|427.1|427|116815
1712154600000|2024-04-03 14:30:00|427.1|426.9|426.5|426.3|427.2|427.1|426.2|426|125973
1712154900000|2024-04-03 14:35:00|427.3|427.1|426.2|426.1|427.3|427.1|426.2|426.1|10770717
1712155200000|2024-04-03 14:40:00|426.1|426|425|424.8|426.1|426|424.8|424.7|97685
1712155500000|2024-04-03 14:45:00|425.2|425|425.2|425.1|425.2|425.1|424.5|424.3|60180
1712155800000|2024-04-03 14:50:00|425.1|424.9|425.1|424.9|425.2|425|424.4|424.1|138659
1712156100000|2024-04-03 14:55:00|424.9|424.8|424.6|424.4|425.1|425|424.4|424.3|80011
1712156400000|2024-04-03 15:00:00|424.5|424.3|424.7|424.6|424.7|424.6|424.1|424|55485
1712156700000|2024-04-03 15:05:00|424.8|424.5|424.6|424.5|424.8|424.6|424.5|424.4|47817
1712157000000|2024-04-03 15:10:00|424.5|424.4|425.1|425|425.1|425|424.5|424.3|93885
1712157300000|2024-04-03 15:15:00|425|424.9|424.5|424.4|425|424.9|424.5|424.4|55289
1712157600000|2024-04-03 15:20:00|424.6|424.3|424.1|424|424.6|424.4|424|423.9|68830
1712157900000|2024-04-03 15:25:00|424|423.9|425|424.7|425|424.7|424|423.9|75419
1712214000000|2024-04-04 07:00:00|424.7|424|423.7|423|424.7|424.1|422.2|422|54938
1712214300000|2024-04-04 07:05:00|423.3|423.1|422.8|422.6|423.5|423.1|422|421.5|84251
1712214600000|2024-04-04 07:10:00|422.3|421.8|423.3|422.9|424|423.8|422.2|421.8|133747
1712214900000|2024-04-04 07:15:00|423.1|422.7|421|420.8|423.3|423|421|420.6|38495
1712215200000|2024-04-04 07:20:00|420.9|420.9|421.8|421.6|422.2|421.8|420.6|420.4|34161
1712215500000|2024-04-04 07:25:00|421.5|421.2|421|420.8|421.8|421.6|420.5|420.2|42405
1712215800000|2024-04-04 07:30:00|420.8|420.7|420.2|419.9|421.4|421.2|419.8|419.6|54237
1712216100000|2024-04-04 07:35:00|420.5|420.2|419.5|419.3|420.5|420.2|419.1|418.7|75346
1712216400000|2024-04-04 07:40:00|419.4|419.1|419|418.8|419.4|419.2|418.7|418.5|62441
1712216700000|2024-04-04 07:45:00|418.9|418.7|418.7|418.4|419.9|419.6|418.5|418.2|211196
1712217000000|2024-04-04 07:50:00|418.4|418.1|417.4|417.2|418.8|418.6|417.4|417.1|74249
1712217300000|2024-04-04 07:55:00|417.2|417|417.3|417|417.6|417.3|416.7|416.3|64114
1712217600000|2024-04-04 08:00:00|417.2|416.9|417.2|417|417.7|417.5|417.1|416.9|75408
1712217900000|2024-04-04 08:05:00|417.1|417.3|418.4|418.1|418.6|418.4|417.1|417.3|74446
1712218200000|2024-04-04 08:10:00|418.3|418.2|418.7|418.4|418.8|418.6|418.2|418.2|32506
1712218500000|2024-04-04 08:15:00|418.6|418.3|418.1|417.9|418.6|418.3|417.9|417.8|45541
1712218800000|2024-04-04 08:20:00|418.2|417.8|417.8|417.6|419|418.8|417.8|417.6|49836
1712219100000|2024-04-04 08:25:00|417.9|417.7|417.6|417.3|418.3|418.1|417.2|417|43373
1712219400000|2024-04-04 08:30:00|417.4|417.1|417.7|417.5|418|417.6|417.1|416.9|33163
1712219700000|2024-04-04 08:35:00|417.8|417.6|416.9|416.7|417.9|417.7|416.9|416.7|27454
1712220000000|2024-04-04 08:40:00|417.1|416.8|417.9|417.6|418.2|418|417|416.8|39831
1712220300000|2024-04-04 08:45:00|418|417.7|418.3|418|418.5|418.2|417.8|417.5|34216
1712220600000|2024-04-04 08:50:00|418.2|418.2|418.1|418|418.6|418.3|418.1|418|36569
1712220900000|2024-04-04 08:55:00|418.2|418.1|417.3|417|418.3|418.1|417.3|417|32372
1712221200000|2024-04-04 09:00:00|417.1|416.9|417.1|416.9|417.5|417.2|417.1|416.8|43201
1712221500000|2024-04-04 09:05:00|417.2|416.8|417.4|417.2|417.6|417.4|417|416.8|41031
1712221800000|2024-04-04 09:10:00|417.3|417.1|417.5|417.3|417.5|417.3|416.9|416.8|64064
1712222100000|2024-04-04 09:15:00|417.4|417.2|417.4|417.3|417.8|417.6|417.3|417|32180
1712222400000|2024-04-04 09:20:00|417.3|417.1|417.7|417.4|417.8|417.6|417.3|417.1|37254
1712222700000|2024-04-04 09:25:00|417.6|417.3|418|417.8|418|417.8|417.4|417.2|36186
1712223000000|2024-04-04 09:30:00|418.1|418|418.2|418|418.5|418.3|418|417.8|15067
1712223300000|2024-04-04 09:35:00|418.1|417.9|418.4|418.2|418.4|418.2|418|417.8|37321
1712223600000|2024-04-04 09:40:00|418.5|418.3|418.4|418.2|418.5|418.3|418.3|418.1|27742
1712223900000|2024-04-04 09:45:00|418.5|418.3|417.9|417.7|419|418.7|417.9|417.7|80838
1712224200000|2024-04-04 09:50:00|417.8|417.6|417.4|417.2|418.2|417.9|417.4|417.2|31678
1712224500000|2024-04-04 09:55:00|417.3|417.3|417.6|417.4|417.6|417.4|417.3|417.2|35369
1712224800000|2024-04-04 10:00:00|417.5|417.3|418.5|418.3|419.9|418.4|417.4|417.2|63486
1712225100000|2024-04-04 10:05:00|418.4|418.1|418.3|418.1|418.7|418.4|418.3|418.1|19245
1712225400000|2024-04-04 10:10:00|418.2|418|419.2|419|419.3|419.1|418|417.8|34420
1712225700000|2024-04-04 10:15:00|419.1|418.9|418.9|418.7|419.8|419.6|418.9|418.7|30576
1712226000000|2024-04-04 10:20:00|418.8|418.6|418.7|418.5|419.2|419|418.3|418.1|29038
1712226300000|2024-04-04 10:25:00|418.6|418.4|418.6|418.4|418.6|418.4|418.2|417.9|25630
1712226600000|2024-04-04 10:30:00|418.4|418.3|418.2|418|418.6|418.3|418.2|417.9|31577
1712226900000|2024-04-04 10:35:00|418.1|417.9|418.7|418.4|418.8|418.7|418|417.8|44945
1712227200000|2024-04-04 10:40:00|418.6|418.3|418.3|418.1|418.6|418.3|418.1|418|23773
1712227500000|2024-04-04 10:45:00|418.2|418|418.3|418.1|418.4|418.2|418|417.8|94815
1712227800000|2024-04-04 10:50:00|418.2|418|418.2|418|418.4|418.2|418.1|417.9|16912
1712228100000|2024-04-04 10:55:00|418.1|417.9|418.2|418|418.5|418.2|418|417.8|47703
1712228400000|2024-04-04 11:00:00|418.1|417.9|417.6|417.3|418.2|417.9|417.6|417.3|45615
1712228700000|2024-04-04 11:05:00|417.5|417.1|417.2|417|417.6|417.2|417.1|416.9|51011
1712229000000|2024-04-04 11:10:00|417.1|416.9|417.7|417.5|417.7|417.5|417.1|416.9|23048
1712229300000|2024-04-04 11:15:00|417.5|417.2|418|417.8|418.3|418.1|417.5|417.2|33474
1712229600000|2024-04-04 11:20:00|417.9|417.7|418.2|418|418.4|418.2|417.7|417.5|38006
1712229900000|2024-04-04 11:25:00|418.1|417.9|418.1|417.9|418.5|418.3|418|417.8|30318
1712230200000|2024-04-04 11:30:00|418|418.1|418.7|418.5|418.7|418.5|418|418.1|27805
1712230500000|2024-04-04 11:35:00|418.6|418.4|418.6|418.4|418.7|418.5|418.5|418.3|35433
1712230800000|2024-04-04 11:40:00|418.5|418.3|418.7|418.5|418.9|418.6|418.5|418.3|33279
1712231100000|2024-04-04 11:45:00|418.9|418.6|419.1|419|419.2|419.1|418.7|418.5|46204
1712231400000|2024-04-04 11:50:00|419|418.9|419.7|419.5|419.7|419.5|419|418.9|57644
1712231700000|2024-04-04 11:55:00|419.6|419.4|420.5|420.3|420.6|420.3|419.5|419.3|73512
1712232000000|2024-04-04 12:00:00|420.4|420.1|419.1|419|420.4|420.1|419.1|419|21342
1712232300000|2024-04-04 12:05:00|419.2|418.9|419.2|419|419.2|419|418.8|418.5|58204
1712232600000|2024-04-04 12:10:00|419.1|418.9|419.3|419.1|419.5|419.3|418.9|418.8|57486
1712232900000|2024-04-04 12:15:00|419.1|418.8|419.1|419|419.5|419.1|419|418.8|70209
1712233200000|2024-04-04 12:20:00|418.8|418.6|418.9|418.7|419|418.8|418.8|418.6|13214
1712233500000|2024-04-04 12:25:00|418.8|418.5|418.6|418.5|418.8|418.6|418.1|417.8|64418
1712233800000|2024-04-04 12:30:00|418.8|418.6|418.3|418.1|418.8|418.6|418|417.8|39791
1712234100000|2024-04-04 12:35:00|418.4|418.2|418.9|418.7|418.9|418.7|418|417.8|38405
1712234400000|2024-04-04 12:40:00|418.8|418.4|419.4|419.2|419.4|419.3|418.6|418.4|26165
1712234700000|2024-04-04 12:45:00|419.1|418.9|419.2|419|419.4|419.3|419|418.8|19481
1712235000000|2024-04-04 12:50:00|419.3|419.1|419.5|419.3|419.5|419.3|419.3|419.1|8127
1712235300000|2024-04-04 12:55:00|419.1|418.9|419.1|418.9|419.4|419.1|419.1|418.9|20198
1712235600000|2024-04-04 13:00:00|419.4|419|419|418.8|419.4|419.2|418.9|418.7|37680
1712235900000|2024-04-04 13:05:00|419.1|418.9|419.1|418.9|419.3|419.1|419|418.8|25708
1712236200000|2024-04-04 13:10:00|419|418.8|419|418.9|419.1|418.9|418.8|418.7|64438
1712236500000|2024-04-04 13:15:00|418.9|418.8|419.4|419.2|419.8|419.5|418.9|418.8|97740
1712236800000|2024-04-04 13:20:00|419.1|419|419.5|419.3|419.8|419.6|419|418.9|29036
1712237100000|2024-04-04 13:25:00|419.4|419.2|419.6|419.4|419.7|419.5|419.3|419.2|52862
1712237400000|2024-04-04 13:30:00|419.4|419.2|419.5|419.3|419.5|419.3|419.1|418.9|58090
1712237700000|2024-04-04 13:35:00|419.6|419.4|420.2|419.9|420.3|420.1|419.6|419.4|58568
1712238000000|2024-04-04 13:40:00|420.1|419.8|419.9|419.8|420.1|420|419.6|419.5|50203
1712238300000|2024-04-04 13:45:00|420|419.9|420.3|420.1|420.3|420.1|419.9|419.8|41142
1712238600000|2024-04-04 13:50:00|420.4|420.2|420.5|420.3|420.5|420.3|419.8|419.6|49061
1712238900000|2024-04-04 13:55:00|420.4|420.2|420.1|419.9|420.6|420.4|420|419.8|46722
1712239200000|2024-04-04 14:00:00|420|419.8|419.4|419.3|420|419.8|419.2|419|595459
1712239500000|2024-04-04 14:05:00|419.6|419.4|420.1|419.8|420.1|419.8|419.4|419.3|59774
1712239800000|2024-04-04 14:10:00|420|419.9|419.9|419.7|420.3|420.1|419.8|419.6|50638
1712240100000|2024-04-04 14:15:00|419.8|419.8|420|419.9|420.3|420|419.8|419.6|46246
1712240400000|2024-04-04 14:20:00|419.9|419.8|420|419.8|420|419.9|419.8|419.7|429305
1712240700000|2024-04-04 14:25:00|419.9|419.9|420.3|420.2|420.6|420.4|419.9|419.7|25101
1712241000000|2024-04-04 14:30:00|420.1|420.1|419.4|419.2|420.1|420.1|419.4|419.2|43575
1712241300000|2024-04-04 14:35:00|419.3|419.1|420.5|420.4|420.5|420.4|419.3|419.1|48303
1712241600000|2024-04-04 14:40:00|420.7|420.5|420|419.8|420.7|420.5|419.9|419.8|75505
1712241900000|2024-04-04 14:45:00|419.9|419.7|419.6|419.4|420|419.8|419.4|419.3|48413
1712242200000|2024-04-04 14:50:00|419.5|419.5|419.4|419.2|419.7|419.5|419.3|419.2|50281
1712242500000|2024-04-04 14:55:00|419.2|419.1|420.3|420|420.3|420|419.1|419|71278
1712242800000|2024-04-04 15:00:00|420.2|420.1|420.4|420.2|420.6|420.4|420.2|420|75580
1712243100000|2024-04-04 15:05:00|420.3|420.1|420.2|420.1|420.8|420.7|420|419.9|47055
1712243400000|2024-04-04 15:10:00|420.1|420|419.7|419.5|420.2|420.1|419.7|419.5|72183
1712243700000|2024-04-04 15:15:00|419.6|419.4|419.3|419.2|419.7|419.6|419.3|419.2|45535
1712244000000|2024-04-04 15:20:00|419.4|419.1|418.8|418.7|419.4|419.1|418.8|418.6|38181
1712244300000|2024-04-04 15:25:00|418.9|418.9|419.2|419|419.3|419.1|418.9|418.7|120058
1712300400000|2024-04-05 07:00:00|408.8|408.4|411.6|411.2|412|411.6|408.7|408.1|190290
1712300700000|2024-04-05 07:05:00|411.1|410.6|414.3|413.9|414.3|413.9|410.9|410.5|158428
1712301000000|2024-04-05 07:10:00|414.2|413.8|413.8|413.6|414.8|414.5|412.9|412.7|121994
1712301300000|2024-04-05 07:15:00|413.7|413.4|414.5|414.3|414.9|414.6|413.5|413.3|62551
1712301600000|2024-04-05 07:20:00|414.6|414.1|414.8|414.6|415.4|415.1|413.7|413.6|68695
1712301900000|2024-04-05 07:25:00|414.7|414.3|414.4|414.2|415.3|415.2|413.9|413.8|72818
1712302200000|2024-04-05 07:30:00|414.6|414.4|415.7|415.5|416.3|416|414.5|414.4|114723
1712302500000|2024-04-05 07:35:00|415.8|415.7|415.1|415|416|415.9|414.9|414.8|46558
1712302800000|2024-04-05 07:40:00|415|414.9|414.4|414.2|415|414.9|414.2|413.9|59324
1712303100000|2024-04-05 07:45:00|414.3|414.1|413.9|413.7|414.4|414.3|413.7|413.5|113093
1712303400000|2024-04-05 07:50:00|413.8|413.6|414.9|414.7|414.9|414.7|413.7|413.6|51797
1712303700000|2024-04-05 07:55:00|414.8|414.6|414.4|414.2|414.9|414.8|414.3|414.1|96335
1712304000000|2024-04-05 08:00:00|414.6|414.3|415.6|415.4|415.7|415.5|414.6|414.3|74526
1712304300000|2024-04-05 08:05:00|415.5|415.5|415.4|415.2|415.6|415.5|415.1|415|144888
1712304600000|2024-04-05 08:10:00|415.3|415.3|414.4|414.3|415.4|415.3|414.4|414.2|78120
1712304900000|2024-04-05 08:15:00|414.3|414.2|413.5|413.4|414.9|414.7|413.5|413.3|173483
1712305200000|2024-04-05 08:20:00|413.6|413.3|413.6|413.4|413.9|413.8|413.4|413.2|50063
1712305500000|2024-04-05 08:25:00|413.5|413.3|414|413.8|414|413.8|413.5|413.2|48719
1712305800000|2024-04-05 08:30:00|414.1|413.9|414|413.9|414.1|414|413.9|413.7|33848
1712306100000|2024-04-05 08:35:00|414.1|414.2|414.6|414.5|415|414.8|414.1|414.1|59270
1712306400000|2024-04-05 08:40:00|414.5|414.4|414.7|414.6|414.7|414.6|414.3|414.2|119196
1712306700000|2024-04-05 08:45:00|414.6|414.5|414.4|414.3|414.7|414.5|414.3|414.1|34505
1712307000000|2024-04-05 08:50:00|414.3|414.2|414.1|414|414.4|414.2|414|413.8|34635
1712307300000|2024-04-05 08:55:00|414|413.9|414.6|414.5|414.6|414.5|414|413.9|46727
1712307600000|2024-04-05 09:00:00|414.7|414.4|414.4|414.3|414.9|414.7|414.4|414.2|38971
1712307900000|2024-04-05 09:05:00|414.3|414.2|415.3|415.1|415.3|415.1|414.3|414.1|34907
1712308200000|2024-04-05 09:10:00|415.5|415.2|415|414.9|415.7|415.5|415|414.9|27511
1712308500000|2024-04-05 09:15:00|415.2|415.1|414.8|414.7|415.2|415.1|414.5|414.4|73771
1712308800000|2024-04-05 09:20:00|414.7|414.5|414.1|414|414.8|414.7|414.1|414|88802
1712309100000|2024-04-05 09:25:00|414|413.9|413.9|413.8|414.2|414.1|413.9|413.8|59197
1712309400000|2024-04-05 09:30:00|414|413.7|413.8|413.7|414|413.9|413.4|413.3|37529
1712309700000|2024-04-05 09:35:00|414|413.8|414.4|414.3|414.4|414.3|414|413.8|54156
1712310000000|2024-04-05 09:40:00|414.6|414.4|414.4|414.3|414.8|414.6|414.4|414.3|34237
1712310300000|2024-04-05 09:45:00|414.3|414.2|414.6|414.5|414.7|414.6|414.3|414.2|48732
1712310600000|2024-04-05 09:50:00|414.7|414.6|414.8|414.7|414.9|414.8|414.7|414.5|39108
1712310900000|2024-04-05 09:55:00|415|414.8|415.1|415|415.4|415.3|415|414.8|28985
1712311200000|2024-04-05 10:00:00|415.2|415.1|415.4|415.3|415.5|415.4|415.1|415|36498
1712311500000|2024-04-05 10:05:00|415.5|415.2|415.9|415.8|416|415.9|415.5|415.2|34383
1712311800000|2024-04-05 10:10:00|416.1|415.9|415.8|415.7|416.2|416.1|415.7|415.6|37921
1712312100000|2024-04-05 10:15:00|415.7|415.6|415.6|415.4|415.7|415.7|415.5|415.3|5560686
1712312400000|2024-04-05 10:20:00|415.7|415.5|415.3|415.1|415.7|415.6|414.8|414.6|37243
1712312700000|2024-04-05 10:25:00|415.2|415.2|415.5|415.4|415.5|415.4|414.9|414.8|22526
1712313000000|2024-04-05 10:30:00|415.6|415.3|415.8|415.7|416|415.8|415.6|415.3|21806
1712313300000|2024-04-05 10:35:00|415.6|415.6|415.7|415.6|415.8|415.7|415.5|415.4|30524
1712313600000|2024-04-05 10:40:00|415.8|415.7|415.8|415.7|415.9|415.8|415.7|415.6|20898
1712313900000|2024-04-05 10:45:00|415.7|415.6|415.8|415.7|415.9|415.8|415.7|415.5|53919
1712314200000|2024-04-05 10:50:00|415.7|415.6|416.2|416.1|416.6|416.4|415.7|415.6|26837
1712314500000|2024-04-05 10:55:00|416.1|416|416|415.9|416.2|416.1|416|415.9|25084
1712314800000|2024-04-05 11:00:00|416.2|416.1|416.4|416.3|416.5|416.4|416|415.9|44047
1712315100000|2024-04-05 11:05:00|416.5|416.2|416.5|416.3|416.6|416.5|416.4|416.2|200081
1712315400000|2024-04-05 11:10:00|416.4|416.4|416.7|416.6|416.8|416.6|416.3|416.2|24242
1712315700000|2024-04-05 11:15:00|416.6|416.5|416.8|416.6|416.8|416.7|416.6|416.5|13054
1712316000000|2024-04-05 11:20:00|416.9|416.7|417|416.9|417.2|417.1|416.9|416.7|19773
1712316300000|2024-04-05 11:25:00|416.9|416.8|417|416.9|417|416.9|416.9|416.8|244015
1712316600000|2024-04-05 11:30:00|416.9|416.8|417.1|416.9|417.1|417|416.7|416.6|29083
1712316900000|2024-04-05 11:35:00|417.2|417|417.5|417.4|417.7|417.6|417.2|416.9|36484
1712317200000|2024-04-05 11:40:00|417.6|417.3|417.4|417.3|417.6|417.5|417.4|417.3|18340
1712317500000|2024-04-05 11:45:00|417.3|417.2|417.1|417|417.5|417.3|417.1|416.9|41527
1712317800000|2024-04-05 11:50:00|417|416.9|416.3|416.2|417.1|417|416.3|416.2|46012
1712318100000|2024-04-05 11:55:00|416.2|416.1|416.3|416.2|416.5|416.4|416.1|416|27330
1712318400000|2024-04-05 12:00:00|416.4|416.3|416.8|416.7|416.8|416.7|416.4|416.3|17232
1712318700000|2024-04-05 12:05:00|416.7|416.6|416.7|416.6|416.7|416.7|416.4|416.3|41049
1712319000000|2024-04-05 12:10:00|416.6|416.5|416.6|416.5|416.8|416.6|416.4|416.3|226082
1712319300000|2024-04-05 12:15:00|416.7|416.6|416.7|416.5|416.7|416.6|416.4|416.3|36029
1712319600000|2024-04-05 12:20:00|416.6|416.4|416.8|416.7|416.8|416.7|416.6|416.4|46264
1712319900000|2024-04-05 12:25:00|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.4|35687
1712320200000|2024-04-05 12:30:00|416.7|416.6|417.8|417.6|417.9|417.6|416.1|415.6|63093
1712320500000|2024-04-05 12:35:00|417.6|417.5|417.8|417.6|418|417.8|417.1|417|58202
1712320800000|2024-04-05 12:40:00|417.7|417.5|418.5|418.4|418.7|418.6|417.6|417.5|51106
1712321100000|2024-04-05 12:45:00|418.7|418.5|418.3|418.1|419|418.9|418.1|418|38001
1712321400000|2024-04-05 12:50:00|418.2|418|418.8|418.7|418.8|418.7|418.1|417.9|54482
1712321700000|2024-04-05 12:55:00|418.9|418.8|418.7|418.6|419.1|419|418.7|418.6|73750
1712322000000|2024-04-05 13:00:00|418.8|418.5|418.3|418.1|418.8|418.6|418.3|418.1|137789
1712322300000|2024-04-05 13:05:00|418.1|417.9|418.3|418.1|418.7|418.6|418.1|417.9|85195
1712322600000|2024-04-05 13:10:00|418.4|418.2|418.1|418|418.4|418.2|418|417.9|31532
1712322900000|2024-04-05 13:15:00|418.2|417.9|418.2|418.1|418.3|418.2|418.1|417.9|61231
1712323200000|2024-04-05 13:20:00|418.3|418|418.4|418.3|418.4|418.3|418.1|418|54891
1712323500000|2024-04-05 13:25:00|418.5|418.4|419|418.9|419|418.9|418.5|418.4|62379
1712323800000|2024-04-05 13:30:00|419.1|419|419|418.9|419.4|419.2|418.9|418.8|88308
1712324100000|2024-04-05 13:35:00|419.1|418.8|419|418.9|419.4|419.2|418.7|418.6|59109
1712324400000|2024-04-05 13:40:00|418.9|418.8|419.8|419.7|420.1|420|418.8|418.7|138883
1712324700000|2024-04-05 13:45:00|419.9|419.8|419.8|419.6|420.1|420|419.6|419.5|86947
1712325000000|2024-04-05 13:50:00|419.7|419.5|420.1|420|420.2|420|419.6|419.5|79406
1712325300000|2024-04-05 13:55:00|420.2|420.1|419.8|419.6|420.5|420.4|419.8|419.6|88260
1712325600000|2024-04-05 14:00:00|419.7|419.5|419.4|419.2|420.1|420|419.2|419.1|76826
1712325900000|2024-04-05 14:05:00|419.5|419.3|419.4|419.3|419.5|419.4|419.1|419|58655
1712326200000|2024-04-05 14:10:00|419.5|419.4|420.1|420|420.3|420.1|419.5|419.4|55092
1712326500000|2024-04-05 14:15:00|420.3|420.1|420.3|420.2|420.4|420.3|420.2|420.1|96242
1712326800000|2024-04-05 14:20:00|420.4|420.1|420.3|420.1|420.4|420.2|420.2|420|60036
1712327100000|2024-04-05 14:25:00|420.2|420.2|420.2|420.1|420.3|420.2|420.2|420.1|110623
1712327400000|2024-04-05 14:30:00|420.1|420|421|420.9|421|420.9|420.1|420|71798
1712327700000|2024-04-05 14:35:00|421.1|421|421.5|421.4|421.6|421.5|421.1|421|65200
1712328000000|2024-04-05 14:40:00|421.4|421.3|421.4|421.3|421.5|421.3|421|420.9|64474
1712328300000|2024-04-05 14:45:00|421.5|421.4|421.9|421.8|422|421.8|421.5|421.4|70221
1712328600000|2024-04-05 14:50:00|422|421.9|421.4|421.2|422|421.9|421.1|420.9|317695
1712328900000|2024-04-05 14:55:00|421.3|421.3|421.6|421.5|421.8|421.7|421.2|421.1|176852
1712329200000|2024-04-05 15:00:00|421.5|421.4|420.6|420.5|421.8|421.7|420.6|420.5|120154
1712329500000|2024-04-05 15:05:00|420.5|420.4|420.7|420.6|421|420.9|420.3|420.2|159087
1712329800000|2024-04-05 15:10:00|420.8|420.5|420|419.9|420.8|420.7|420|419.9|72085
1712330100000|2024-04-05 15:15:00|420.1|420|420.1|420|420.1|420|419.5|419.3|140073
1712330400000|2024-04-05 15:20:00|420|419.9|420.5|420.4|420.7|420.6|419.8|419.7|119323
1712330700000|2024-04-05 15:25:00|420.4|420.3|420.5|420.3|420.5|420.4|420.1|420|175549
1712559600000|2024-04-08 07:00:00|420.3|420|420.7|420|421.8|420.9|419.1|418.2|116275
1712559900000|2024-04-08 07:05:00|420.6|419.9|420.6|420.3|421.5|420.8|420.2|419.7|122821
1712560200000|2024-04-08 07:10:00|420.7|420.5|422.8|422.6|422.8|422.6|420.7|420.5|108386
1712560500000|2024-04-08 07:15:00|422.9|422.7|423|422.7|423.7|423.4|422.8|422.5|129519
1712560800000|2024-04-08 07:20:00|422.9|422.8|422.8|422.7|423.4|423.2|422.7|422.6|113288
1712561100000|2024-04-08 07:25:00|422.9|422.6|421.6|421.4|422.9|422.7|421.4|421|78890
1712561400000|2024-04-08 07:30:00|421.4|421.3|420.7|420.5|421.4|421.4|419.9|419.6|119033
1712561700000|2024-04-08 07:35:00|420.6|420.3|421.7|421.5|421.9|421.6|420.5|420.3|46141
1712562000000|2024-04-08 07:40:00|421.6|421.6|422.8|422.5|422.8|422.5|421.5|421.4|42145
1712562300000|2024-04-08 07:45:00|423|422.7|423.4|423.1|423.4|423.1|422.8|422.6|43114
1712562600000|2024-04-08 07:50:00|423.3|423|423.7|423.5|423.7|423.5|423.3|423|50972
1712562900000|2024-04-08 07:55:00|423.6|423.6|423.3|423.2|423.6|423.6|423|422.8|49024
1712563200000|2024-04-08 08:00:00|423.2|423.1|423.5|423.3|423.5|423.4|422.8|422.6|70525
1712563500000|2024-04-08 08:05:00|423.4|423.2|424|423.8|424|423.8|423|422.8|46014
1712563800000|2024-04-08 08:10:00|423.9|423.9|422.8|422.7|424.1|424|422.8|422.5|44552
1712564100000|2024-04-08 08:15:00|422.9|422.8|422.3|422.1|423|422.9|422|421.7|76957
1712564400000|2024-04-08 08:20:00|422|421.8|421.9|421.7|422.4|422.2|421.8|421.6|81714
1712564700000|2024-04-08 08:25:00|421.8|421.6|422.3|422.1|422.5|422.3|421.7|421.6|25860
1712565000000|2024-04-08 08:30:00|422.4|422.4|422.5|422.2|422.6|422.5|422.3|422.1|32431
1712565300000|2024-04-08 08:35:00|422.4|422.3|422.9|422.7|423.1|423|422.4|422.3|32421
1712565600000|2024-04-08 08:40:00|423.1|422.8|422.7|422.6|423.2|423|422.5|422.3|28688
1712565900000|2024-04-08 08:45:00|422.8|422.5|422.6|422.3|422.8|422.5|422.2|422.1|64951
1712566200000|2024-04-08 08:50:00|422.5|422.2|422.1|421.8|422.5|422.2|421.9|421.7|92812
1712566500000|2024-04-08 08:55:00|422|421.9|421.8|421.6|422|421.9|421.6|421.3|48437
1712566800000|2024-04-08 09:00:00|421.7|421.5|422.2|422|422.3|422.2|421.6|421.5|43243
1712567100000|2024-04-08 09:05:00|422.3|422.1|422|421.8|422.5|422.3|421.8|421.6|46554
1712567400000|2024-04-08 09:10:00|421.9|421.9|422.8|422.6|422.8|422.6|421.9|421.9|56008
1712567700000|2024-04-08 09:15:00|422.7|422.7|423|422.9|423.4|423.1|422.7|422.4|53143
1712568000000|2024-04-08 09:20:00|422.9|422.8|424|423.9|424|423.9|422.9|422.8|42129
1712568300000|2024-04-08 09:25:00|423.9|423.8|424|423.8|424|423.9|423.7|423.5|39792
1712568600000|2024-04-08 09:30:00|424.5|423.9|424.3|424|424.8|424.6|424.1|423.8|32270
1712568900000|2024-04-08 09:35:00|424.4|424.1|424.3|424.1|424.8|424.6|424.3|424.1|58211
1712569200000|2024-04-08 09:40:00|424.4|424|424.4|424.2|424.4|424.3|424.1|424|52410
1712569500000|2024-04-08 09:45:00|424.6|424.3|425.5|425.3|425.5|425.3|424.5|424.2|66011
1712569800000|2024-04-08 09:50:00|425.4|425.2|425.3|425.1|425.6|425.4|425.1|425|52004
1712570100000|2024-04-08 09:55:00|425.2|425|426.5|426.3|426.5|426.3|425.1|425|81870
1712570400000|2024-04-08 10:00:00|426.2|426|426.3|426.1|426.5|426.3|426.1|425.9|65312
1712570700000|2024-04-08 10:05:00|426.2|426|426.2|425.9|426.5|426.3|426|425.8|63080
1712571000000|2024-04-08 10:10:00|426.1|426|426.9|426.7|427|426.7|426.1|426|40983
1712571300000|2024-04-08 10:15:00|427|426.8|427.4|427.2|427.6|427.5|426.9|426.8|65663
1712571600000|2024-04-08 10:20:00|427.5|427.3|426.9|426.7|427.5|427.3|426.4|426.2|72328
1712571900000|2024-04-08 10:25:00|426.8|426.5|427.2|427.1|427.5|427.4|426.4|426.2|41615
1712572200000|2024-04-08 10:30:00|427|426.9|426.9|426.8|427.1|426.9|426.7|426.6|24780
1712572500000|2024-04-08 10:35:00|427.1|426.9|427.2|427|427.4|427.2|427.1|426.9|34762
1712572800000|2024-04-08 10:40:00|427.1|426.9|427.3|427.1|427.5|427.3|427|426.9|52417
1712573100000|2024-04-08 10:45:00|427.2|427.2|427.4|427.2|427.7|427.6|427.2|427.2|90352
1712573400000|2024-04-08 10:50:00|427.3|427.4|427.6|427.4|427.7|427.4|427.3|427.4|68685
1712573700000|2024-04-08 10:55:00|427.5|427.3|427.5|427.4|427.6|427.4|427.4|427.2|55412
1712574000000|2024-04-08 11:00:00|427.6|427.2|428|427.7|428|427.8|427.5|427.2|128906
1712574300000|2024-04-08 11:05:00|427.9|427.8|427.8|427.7|428|427.9|427.8|427.6|34265
1712574600000|2024-04-08 11:10:00|427.7|427.6|428|427.8|428|427.8|427.5|427.3|51651
1712574900000|2024-04-08 11:15:00|427.9|427.7|427.9|427.7|428|427.8|427.8|427.6|24068
1712575200000|2024-04-08 11:20:00|427.8|427.6|427.1|427|427.8|427.6|427.1|427|59215
1712575500000|2024-04-08 11:25:00|427.2|427.1|427.2|427|428|427.7|427.1|426.9|56915
1712575800000|2024-04-08 11:30:00|427.1|426.9|427.4|427.2|427.5|427.4|427.1|426.8|258909
1712576100000|2024-04-08 11:35:00|427.2|427|427.1|426.9|427.6|427.3|427.1|426.9|16562
1712576400000|2024-04-08 11:40:00|427|426.8|427.3|427.1|427.5|427.3|427|426.8|39732
1712576700000|2024-04-08 11:45:00|427.2|427|427.5|427.2|427.5|427.3|427.2|427|43626
1712577000000|2024-04-08 11:50:00|427.4|427.3|427.3|427.1|427.4|427.3|427.3|427.1|21642
1712577300000|2024-04-08 11:55:00|427.2|427|427.2|427|427.3|427.1|427.1|426.9|62128
1712577600000|2024-04-08 12:00:00|427.1|426.9|427.3|427.1|427.5|427.3|427|426.9|16031
1712577900000|2024-04-08 12:05:00|427.4|427.2|427.5|427.3|427.5|427.4|427|426.9|185331
1712578200000|2024-04-08 12:10:00|427.4|427.1|427.4|427.2|427.5|427.3|427.2|427.1|27102
1712578500000|2024-04-08 12:15:00|427.3|427.1|427.1|426.9|427.4|427.2|427|426.9|36674
1712578800000|2024-04-08 12:20:00|427.3|427|427.3|427.1|427.3|427.1|427.2|427|32984
1712579100000|2024-04-08 12:25:00|427.2|427.4|427.8|427.6|427.9|427.8|427.2|427.4|44885
1712579400000|2024-04-08 12:30:00|427.9|427.7|427.9|427.7|427.9|427.8|427.8|427.7|37740
1712579700000|2024-04-08 12:35:00|428.1|428|428|427.8|428.2|428|427.2|427|70707
1712580000000|2024-04-08 12:40:00|427.9|427.7|428.2|428|428.5|428.2|427.7|427.6|21964
1712580300000|2024-04-08 12:45:00|428.1|427.9|428.1|427.8|428.2|427.9|427.9|427.8|35314
1712580600000|2024-04-08 12:50:00|428|427.9|428.1|427.9|428.1|428|428|427.8|40598
1712580900000|2024-04-08 12:55:00|428.2|428|428.1|427.9|428.2|428.1|428|427.8|34768
1712581200000|2024-04-08 13:00:00|428|428|428.1|427.9|428.1|428|427.9|427.8|33581
1712581500000|2024-04-08 13:05:00|428.4|428|428.6|428.4|428.6|428.4|428.3|428|31753
1712581800000|2024-04-08 13:10:00|428.5|428.3|428.9|428.8|428.9|428.8|428.5|428.3|40504
1712582100000|2024-04-08 13:15:00|429|429|429.2|429|429.3|429.1|428.9|428.8|33929
1712582400000|2024-04-08 13:20:00|429.6|429.1|429.7|429.5|429.8|429.7|429.5|429.1|59353
1712582700000|2024-04-08 13:25:00|429.8|429.7|430|429.9|430.2|430|429.7|429.6|97979
1712583000000|2024-04-08 13:30:00|429.8|429.8|429.4|429.2|430.2|430.1|429.4|429.2|47600
1712583300000|2024-04-08 13:35:00|429.3|429.4|429.2|429|429.8|429.6|429|428.9|53847
1712583600000|2024-04-08 13:40:00|429.1|428.9|429.3|429.1|429.3|429.2|429|428.9|18631
1712583900000|2024-04-08 13:45:00|429.2|429.2|429.2|429|429.7|429.5|429.1|429|34205
1712584200000|2024-04-08 13:50:00|429.1|428.9|429.4|429.2|429.4|429.2|429|428.9|56222
1712584500000|2024-04-08 13:55:00|429.3|429.3|429.2|429.1|429.4|429.3|429|428.9|126951
1712584800000|2024-04-08 14:00:00|429.1|429|429.1|429|429.7|429.5|428.7|428.6|55414
1712585100000|2024-04-08 14:05:00|429|428.9|429.2|429.1|429.3|429.1|428.7|428.6|204374
1712585400000|2024-04-08 14:10:00|429.1|429|429.3|429.2|429.4|429.2|429.1|429|49784
1712585700000|2024-04-08 14:15:00|429.2|429.1|429.6|429.5|429.9|429.7|429.2|429.1|46246
1712586000000|2024-04-08 14:20:00|429.7|429.6|430.3|430.1|430.3|430.2|429.6|429.6|80550
1712586300000|2024-04-08 14:25:00|430.5|430.3|431.1|431|431.2|431|430.5|430.3|104870
1712586600000|2024-04-08 14:30:00|431|430.9|431.1|431|431.5|431.4|431|430.9|86239
1712586900000|2024-04-08 14:35:00|431.2|430.9|431.2|431.1|431.4|431.2|430.8|430.7|118891
1712587200000|2024-04-08 14:40:00|431|430.9|430.2|430|431.2|431|429.3|429.2|82574
1712587500000|2024-04-08 14:45:00|430.1|429.9|429.1|429|430.2|430|429|428.9|542396
1712587800000|2024-04-08 14:50:00|429.2|429.1|428.9|428.7|429.2|429.1|428.8|428.7|58887
1712588100000|2024-04-08 14:55:00|429|428.9|429.4|429.2|429.4|429.2|428.8|428.8|32239
1712588400000|2024-04-08 15:00:00|429.3|429.1|429.8|429.6|429.8|429.6|429.1|429|33303
1712588700000|2024-04-08 15:05:00|429.9|429.7|429.8|429.6|429.9|429.8|429.4|429.3|42166
1712589000000|2024-04-08 15:10:00|429.9|429.7|429.5|429.3|430|429.9|429.4|429.3|61991
1712589300000|2024-04-08 15:15:00|429.4|429.2|429.8|429.7|430|429.8|429.4|429.2|39737
1712589600000|2024-04-08 15:20:00|429.9|429.6|429.3|429.1|429.9|429.7|429.2|429.1|76175
1712589900000|2024-04-08 15:25:00|429.2|429.2|429.1|429|429.4|429.3|429|428.9|104552
1712646000000|2024-04-09 07:00:00|426.9|425.6|426.7|425.9|426.9|425.9|424.6|423.3|131304
1712646300000|2024-04-09 07:05:00|426.4|426|426.4|426.2|427.1|426.7|425.4|425.1|75469
1712646600000|2024-04-09 07:10:00|426.3|426|426.8|426.6|427.6|427.2|425.7|425.3|52625
1712646900000|2024-04-09 07:15:00|426.9|427.1|427|426.7|427.7|427.4|426.5|426.3|72976
1712647200000|2024-04-09 07:20:00|426.9|426.5|427.1|426.9|427.4|427.1|426.8|426.5|57101
1712647500000|2024-04-09 07:25:00|427|426.8|426.9|426.6|427.5|427.3|426.6|426.4|49879
1712647800000|2024-04-09 07:30:00|426.8|426.4|426.5|426.2|426.8|426.5|425.9|425.8|108561
1712648100000|2024-04-09 07:35:00|426.7|426.3|425.9|425.7|426.7|426.3|425.9|425.7|20231
1712648400000|2024-04-09 07:40:00|425.6|425.3|425.5|425.3|425.8|425.5|425.2|425.1|38421
1712648700000|2024-04-09 07:45:00|425.6|425.4|426.3|426.1|426.3|426.1|425.6|425.4|28530
1712649000000|2024-04-09 07:50:00|426.4|426.2|426.5|426.2|426.6|426.4|426.3|426.1|14715
1712649300000|2024-04-09 07:55:00|426.4|426.3|425.9|425.6|426.7|426.5|425.9|425.6|36973
1712649600000|2024-04-09 08:00:00|426.1|425.8|426.8|426.6|426.9|426.7|426.1|425.8|35416
1712649900000|2024-04-09 08:05:00|427|426.8|426.8|426.6|427.1|426.9|426.7|426.5|28098
1712650200000|2024-04-09 08:10:00|426.7|426.5|426.2|425.9|426.7|426.5|426.1|425.9|68367
1712650500000|2024-04-09 08:15:00|426.1||426.1||426.2||426||23658
1712650800000|2024-04-09 08:20:00|426.2|426|426.6|426.4|426.9|426.8|426.1|426|28095
1712651100000|2024-04-09 08:25:00|426.5|426.5|426.6|426.4|426.9|426.7|426.5|426.4|39569
1712651400000|2024-04-09 08:30:00|426.4|426.3|425.5|425.3|426.4|426.3|425.5|425.3|34389
1712651700000|2024-04-09 08:35:00|425.4|425.1|424|423.8|425.4|425.1|424|423.8|50909
1712652000000|2024-04-09 08:40:00|423.8|423.4|423.9|423.7|423.9|423.7|423.3|423|50789
1712652300000|2024-04-09 08:45:00|423.8|423.5|422.9|422.6|423.9|423.5|422.5|422.2|46225
1712652600000|2024-04-09 08:50:00|422.6|422.3|422.5|422.2|422.8|422.5|422.2|422|25119
1712652900000|2024-04-09 08:55:00|422.4|422.1|422|421.7|422.7|422.4|421.7|421.5|63945
1712653200000|2024-04-09 09:00:00|421.8|421.8|422|421.7|422.4|422.2|420.8|420.6|93616
1712653500000|2024-04-09 09:05:00|421.8|421.5|420|419.9|422.2|421.9|420|419.9|80966
1712653800000|2024-04-09 09:10:00|420.2|420|421.4|421.2|421.6|421.3|419.9|419.7|74402
1712654100000|2024-04-09 09:15:00|421.3|421.1|418.6|418.3|421.3|421.1|418.5|418.1|111445
1712654400000|2024-04-09 09:20:00|419.1|418.9|417.4|417.2|419.1|418.9|417|416.7|130460
1712654700000|2024-04-09 09:25:00|417.3|417|418.6|418.3|418.9|418.7|417.3|417|62654
1712655000000|2024-04-09 09:30:00|418.5|418.1|417|416.7|418.5|418.2|416.9|416.7|178268
1712655300000|2024-04-09 09:35:00|416.9|416.5|416.5|416.2|417.3|417.1|415.9|415.6|111067
1712655600000|2024-04-09 09:40:00|416.7|416.3|415.8|415.6|416.7|416.5|415.1|415|77581
1712655900000|2024-04-09 09:45:00|415.6|415.4|414.2|413.9|415.7|415.4|413.6|413.3|102464
1712656200000|2024-04-09 09:50:00|414.1|414.1|414.5|414.2|415.2|415.1|413.3|413|95064
1712656500000|2024-04-09 09:55:00|414.4|414|411.6|411.3|414.4|414|411.4|411.1|168760
1712656800000|2024-04-09 10:00:00|411|410.8|410.9|410.6|412.1|411.9|409.7|409.3|171570
1712657100000|2024-04-09 10:05:00|410.8|410.4|405.8|405.5|411.3|411.1|405.2|404.9|435377
1712657400000|2024-04-09 10:10:00|405.3|405.1|407.9|407.5|409.3|409|405.1|404.7|466480
1712657700000|2024-04-09 10:15:00|407.8|407.6|408|407.8|408.8|408.5|406.8|406.5|285663
1712658000000|2024-04-09 10:20:00|408.2|408|408.6|408.4|409.3|409|407.8|407.6|284629
1712658300000|2024-04-09 10:25:00|408.9|408.3|410.3|410|410.4|410.2|408.7|408.3|236662
1712658600000|2024-04-09 10:30:00|410|410.1|408.7|408.4|411.4|411.1|408.7|408.4|186810
1712658900000|2024-04-09 10:35:00|408.9|408.5|409.6|409.4|409.9|409.6|407.6|407.2|206119
1712659200000|2024-04-09 10:40:00|409.7|409.7|410.1|409.8|410.1|409.9|408.9|408.7|98676
1712659500000|2024-04-09 10:45:00|409.9|409.6|409.3|409|410.5|410.4|408.3|408|172020
1712659800000|2024-04-09 10:50:00|409.2|408.9|411.9|411.6|412|411.8|408.9|408.6|114516
1712660100000|2024-04-09 10:55:00|411.8|411.7|413|412.7|413.1|412.7|411.3|411.2|197274
1712660400000|2024-04-09 11:00:00|413.1|412.8|414.7|414.6|415.3|415.1|412.8|412.5|609866
1712660700000|2024-04-09 11:05:00|414.9|414.7|416.7|416.5|416.8|416.5|414.9|414.7|96083
1712661000000|2024-04-09 11:10:00|416.5|416.4|416.1|415.9|417|416.7|414.8|414.5|277223
1712661300000|2024-04-09 11:15:00|416.3|416|416.2|416|416.8|416.5|415.9|415.7|68064
1712661600000|2024-04-09 11:20:00|416.1|415.9|416.1|415.9|416.4|416.2|416|415.8|61647
1712661900000|2024-04-09 11:25:00|416|415.4|415.6|415.4|416.1|415.6|414.7|414.5|71424
1712662200000|2024-04-09 11:30:00|415.5|415.3|414.8|414.5|415.6|415.4|414.5|414.3|65384
1712662500000|2024-04-09 11:35:00|414.7|414.4|416.2|416|416.4|416.1|414.5|414.4|44052
1712662800000|2024-04-09 11:40:00|416.3|416.1|416.2|416|416.3|416.1|415|414.7|57117
1712663100000|2024-04-09 11:45:00|415.9|415.7|413.6|413.4|415.9|415.7|413.5|413.3|31249
1712663400000|2024-04-09 11:50:00|413.5|413.2|414|413.8|414.5|414.2|413.2|413|86277
1712663700000|2024-04-09 11:55:00|413.9|413.7|414.1|413.9|414.4|414.2|413.7|413.5|27517
1712664000000|2024-04-09 12:00:00|414.4|414.1|414.5|414.3|414.6|414.4|413.7|413.5|23678
1712664300000|2024-04-09 12:05:00|414.4|414.2|413.8|413.6|414.5|414.3|413.7|413.4|25126
1712664600000|2024-04-09 12:10:00|413.6|413.4|413.5|413.3|413.9|413.6|413.2|413|38307
1712664900000|2024-04-09 12:15:00|413.6|413.2|413.2|413|413.8|413.6|413.2|413|25445
1712665200000|2024-04-09 12:20:00|413.3|413.1|413.3|413.2|413.5|413.3|413.1|412.9|30122
1712665500000|2024-04-09 12:25:00|413.4|413.1|414|413.8|414.1|413.9|413.4|413.1|50696
1712665800000|2024-04-09 12:30:00|413.9|413.7|414.1|414|414.9|414.7|413.9|413.7|30026
1712666100000|2024-04-09 12:35:00|414.2|414.1|413.7|413.4|414.2|414.1|412.8|412.5|88102
1712666400000|2024-04-09 12:40:00|413.6|413.2|412.4|412.1|413.6|413.2|412.4|412.1|63078
1712666700000|2024-04-09 12:45:00|412.3|412|411.4|411.2|412.3|412|411.4|411.2|57649
1712667000000|2024-04-09 12:50:00|411.5|411.3|411.5|411.2|412.2|412|411.4|411.2|96269
1712667300000|2024-04-09 12:55:00|411.6|411.3|411.7|411.5|412.2|412|411.3|411.2|69813
1712667600000|2024-04-09 13:00:00|411.8|411.6|411.6|411.4|412.2|412|411.5|411.4|69847
1712667900000|2024-04-09 13:05:00|411.5|411.2|410.6|410.4|411.6|411.4|410.5|410.4|39883
1712668200000|2024-04-09 13:10:00|410.4|410.3|409.4|409.3|410.7|410.5|409.3|409.2|98023
1712668500000|2024-04-09 13:15:00|409.5|409.4|410.5|410.4|410.5|410.4|409.5|409.4|79362
1712668800000|2024-04-09 13:20:00|410.6|410.5|410.5|410.3|411|410.9|410|409.8|52907
1712669100000|2024-04-09 13:25:00|410.8|410.2|410.7|410.6|410.8|410.6|410.1|410|54718
1712669400000|2024-04-09 13:30:00|410.8|410.7|411.5|411.4|412.4|412.2|410.8|410.7|73507
1712669700000|2024-04-09 13:35:00|411.3|411.1|411.8|411.7|412.3|412|411.1|410.9|59066
1712670000000|2024-04-09 13:40:00|411.9|411.9|413|412.8|413.1|412.9|411.8|411.8|45972
1712670300000|2024-04-09 13:45:00|413.1|412.6|411.7|411.5|413.1|412.8|411.6|411.4|62912
1712670600000|2024-04-09 13:50:00|411.5|411.3|412|411.9|412.4|412.2|411.5|411.3|59791
1712670900000|2024-04-09 13:55:00|412.1|412|412.2|412.1|412.4|412.2|411.7|411.5|99994
1712671200000|2024-04-09 14:00:00|412.4|412.2|412.7|412.5|412.7|412.6|412.1|411.9|80966
1712671500000|2024-04-09 14:05:00|412.8|412.6|413.1|413|413.1|413|412.6|412.5|93098
1712671800000|2024-04-09 14:10:00|413.2|413.1|413.1|412.9|413.2|413.1|411.5|411.4|110604
1712672100000|2024-04-09 14:15:00|412.9|412.8|412|411.8|412.9|412.8|410.9|410.7|63060
1712672400000|2024-04-09 14:20:00|412.1|411.9|412.2|412|413.1|412.9|412|411.9|75726
1712672700000|2024-04-09 14:25:00|412.1|412.1|412|411.9|412.7|412.6|412|411.8|85726
1712673000000|2024-04-09 14:30:00|411.9|411.8|411.1|410.9|412|411.8|410.2|410|133980
1712673300000|2024-04-09 14:35:00|411.3|411|410.6|410.5|411.5|411.3|410.5|410.4|90184
1712673600000|2024-04-09 14:40:00|410.7|410.7|409.7|409.6|410.8|410.7|409.3|409.1|67201
1712673900000|2024-04-09 14:45:00|409.8|410|411.2|411|411.4|411.2|409.7|410|7869061
1712674200000|2024-04-09 14:50:00|411.1|411.1|410.2|410|411.1|411.1|409.8|409.7|72987
1712674500000|2024-04-09 14:55:00|410|410.1|411.3|411.1|411.4|411.3|410|409.8|65961
1712674800000|2024-04-09 15:00:00|411.4|411.2|411.7|411.5|411.8|411.6|411.1|410.9|89411
1712675100000|2024-04-09 15:05:00|411.6|411.6|411.9|411.7|412|411.9|411.5|411.4|176654
1712675400000|2024-04-09 15:10:00|411.8|411.6|413|412.8|413.3|413.1|411.8|411.6|133207
1712675700000|2024-04-09 15:15:00|412.8|412.7|412.9|412.8|413.7|413.6|412.3|412.2|716037
1712676000000|2024-04-09 15:20:00|413|412.9|413.5|413.4|413.5|413.4|413|412.9|108575
1712676300000|2024-04-09 15:25:00|413.6|413.5|413.6|413.4|413.8|413.7|413.6|413.4|153259
1712732400000|2024-04-10 07:00:00|410.8|410.1|413.3|412.7|415.7|415|409.7|409.1|145145
1712732700000|2024-04-10 07:05:00|413.2|413.1|412.1|411.6|413.7|413.2|411.5|411|59214
1712733000000|2024-04-10 07:10:00|411.5|411|413.3|412.8|413.5|413.1|410.8|410.4|98900
1712733300000|2024-04-10 07:15:00|413.2|412.6|411.7|411.4|413.2|412.6|411.4|411|72300
1712733600000|2024-04-10 07:20:00|411.6|411.8|412.3|412.1|413|412.8|411.6|411.7|44839
1712733900000|2024-04-10 07:25:00|412.2|412|411.3|411|412.2|412|411.3|410.9|28460
1712734200000|2024-04-10 07:30:00|411|410.7|410.5|410.2|411.2|410.9|410.2|409.9|108723
1712734500000|2024-04-10 07:35:00|410.4|410.3|410.2|410|410.9|410.7|409.9|409.7|947415
1712734800000|2024-04-10 07:40:00|410.4|410.2|410.5|410.3|411|410.8|410.4|410.1|520509
1712735100000|2024-04-10 07:45:00|410.4|410.2|409.6|409.4|410.5|410.2|408.8|408.6|126741
1712735400000|2024-04-10 07:50:00|409.7|409.5|406.6|406.4|409.7|409.5|406.6|406.4|158328
1712735700000|2024-04-10 07:55:00|406.8|406.5|408.4|408|408.6|408.3|406.7|406.4|141007
1712736000000|2024-04-10 08:00:00|408.3|408.1|407.1|406.9|408.9|408.5|407|406.8|108177
1712736300000|2024-04-10 08:05:00|407|406.8|404.6|404.3|407.2|406.9|403.8|403.5|201502
1712736600000|2024-04-10 08:10:00|404.3|404.1|405.3|405|405.5|405.4|403.2|402.9|197635
1712736900000|2024-04-10 08:15:00|405.4|405.1|405.8|405.5|406|405.7|404.5|404.2|100535
1712737200000|2024-04-10 08:20:00|405.7|405.4|405.1|404.9|405.9|405.7|404.9|404.7|180378
1712737500000|2024-04-10 08:25:00|404.6|404.4|405.8|405.5|406.2|405.8|404.2|403.8|179240
1712737800000|2024-04-10 08:30:00|405.7|405.7|405.2|404.9|406|405.8|405|404.8|104426
1712738100000|2024-04-10 08:35:00|405.1|405|404.3|404.1|405.3|405.2|403.8|403.5|179601
1712738400000|2024-04-10 08:40:00|404.2|404|405.7|405.4|406.1|405.7|404.1|403.8|106261
1712738700000|2024-04-10 08:45:00|405.2|405|404.4|404.1|405.3|405|403.7|403.4|104715
1712739000000|2024-04-10 08:50:00|404.3|404|404.6|404.3|405.2|404.8|404.1|403.9|152609
1712739300000|2024-04-10 08:55:00|404.5|404.5|406.4|406.2|407.1|406.8|404.5|404.4|91816
1712739600000|2024-04-10 09:00:00|406.7|406.4|406.7|406.5|407.5|407.3|406.5|406.2|47876
1712739900000|2024-04-10 09:05:00|406.5|406.4|405.4|405.2|407.3|407|405.1|404.9|82673
1712740200000|2024-04-10 09:10:00|405.5|405.3|405.8|405.6|405.9|405.7|405.3|405|92594
1712740500000|2024-04-10 09:15:00|405.7|405.4|406.6|406.3|406.9|406.6|405.5|405.4|94089
1712740800000|2024-04-10 09:20:00|406.5|406.2|406.5|406.2|406.9|406.6|406.3|406|61598
1712741100000|2024-04-10 09:25:00|406.4|406.1|406.5|406.3|407.1|406.8|406.3|406.1|59941
1712741400000|2024-04-10 09:30:00|406.4|406.2|406.6|406.3|406.6|406.3|405.8|405.5|44174
1712741700000|2024-04-10 09:35:00|406.5|406.2|406|405.8|406.5|406.3|405.8|405.7|43034
1712742000000|2024-04-10 09:40:00|406.1|405.9|405.3|405.1|406.3|406|405.1|405|41641
1712742300000|2024-04-10 09:45:00|405.1|404.9|406.2|406.1|406.4|406.2|404.9|404.7|56756
1712742600000|2024-04-10 09:50:00|406|406|406|405.7|406.2|406|405.3|405.1|64432
1712742900000|2024-04-10 09:55:00|405.9|405.4|406.1|405.9|406.3|406|405.5|405.4|57217
1712743200000|2024-04-10 10:00:00|406.2|406|407.7|407.5|407.7|407.5|406|405.8|79145
1712743500000|2024-04-10 10:05:00|407.4|407.1|408.3|408.1|408.4|408.2|407.1|407|46801
1712743800000|2024-04-10 10:10:00|408.4|408.2|408.2|408|408.7|408.4|407.7|407.5|43059
1712744100000|2024-04-10 10:15:00|408.1|407.8|407.8|407.7|408.2|408|407.8|407.6|51208
1712744400000|2024-04-10 10:20:00|407.9|407.8|407.4|407.2|408.2|408|407.2|407.1|56940
1712744700000|2024-04-10 10:25:00|407.2|407.1|406.6|406.4|407.2|407.1|406.5|406.3|43093
1712745000000|2024-04-10 10:30:00|406.8|406.5|408|407.8|408|407.8|406.8|406.5|29732
1712745300000|2024-04-10 10:35:00|408.2|407.9|407.4|407.2|408.3|408.1|407.3|407.1|35484
1712745600000|2024-04-10 10:40:00|407.5|407.3|407.6|407.4|408.1|407.8|407.4|407.2|33263
1712745900000|2024-04-10 10:45:00|407.5|407.3|407.5|407.3|407.5|407.4|407.3|407.2|54770
1712746200000|2024-04-10 10:50:00|407.4|407.2|407.2|407|407.5|407.4|407.1|406.9|44397
1712746500000|2024-04-10 10:55:00|407.3|407.1|407|406.8|407.6|407.4|406.9|406.7|62402
1712746800000|2024-04-10 11:00:00|406.9|406.6|405.5|405.3|406.9|406.7|405.5|405.3|83949
1712747100000|2024-04-10 11:05:00|405.6|405.4|404.2|404|405.6|405.4|404.2|404|4351778
1712747400000|2024-04-10 11:10:00|404.6|404.3|405.1|404.8|405.2|405|404.5|404.3|54535
1712747700000|2024-04-10 11:15:00|405|404.7|405|404.8|405.1|404.9|404.4|404.3|57437
1712748000000|2024-04-10 11:20:00|405.1|404.9|404.6|404.5|405.1|404.9|404.5|404.2|46532
1712748300000|2024-04-10 11:25:00|404.7|404.4|404.1|403.9|404.7|404.4|404|403.8|73945
1712748600000|2024-04-10 11:30:00|404.2|404|404.4|404.2|404.4|404.3|403.9|403.6|63606
1712748900000|2024-04-10 11:35:00|404.5|404.3|404.8|404.6|405.1|404.9|404.5|404.3|51882
1712749200000|2024-04-10 11:40:00|404.7|404.7|405.4|405.2|405.4|405.2|404.7|404.6|32768
1712749500000|2024-04-10 11:45:00|405.3|405.3|406.2|405.9|406.4|406.3|405.3|405.3|60650
1712749800000|2024-04-10 11:50:00|406.1|406|406.5|406.3|407|406.8|405.9|405.8|55020
1712750100000|2024-04-10 11:55:00|406.9|406.6|407.4|407.2|407.7|407.4|406.9|406.6|87091
1712750400000|2024-04-10 12:00:00|407.2|406.9|405.7|405.4|407.2|406.9|405.2|405.1|26181
1712750700000|2024-04-10 12:05:00|405.9|405.5|406.3|406|406.5|406.2|405.2|405|52318
1712751000000|2024-04-10 12:10:00|406.2|405.8|406.8|406.6|407|406.8|406|405.8|29152
1712751300000|2024-04-10 12:15:00|406.7|406.5|406.5|406.3|406.7|406.5|406.1|406|46844
1712751600000|2024-04-10 12:20:00|406.6|406.4|405.6|405.4|406.7|406.4|405.2|405|44312
1712751900000|2024-04-10 12:25:00|405.7|405.5|406.6|406.1|406.8|406.4|405.5|405.3|46152
1712752200000|2024-04-10 12:30:00|406.3|405.2|406.2|406|406.4|406.2|404.8|404.5|81508
1712752500000|2024-04-10 12:35:00|406|405.7|404.1|403.9|406.1|405.8|403.6|403.3|76692
1712752800000|2024-04-10 12:40:00|403.7|403.5|403.2|403|403.9|403.6|402.2|402|219366
1712753100000|2024-04-10 12:45:00|403|402.8|403.6|403.5|404.1|403.9|403|402.7|106900
1712753400000|2024-04-10 12:50:00|403.8|403.4|402.8|402.7|404.5|404.3|402.7|402.6|91521
1712753700000|2024-04-10 12:55:00|403|402.6|403.2|403|403.7|403.5|402.9|402.6|146879
1712754000000|2024-04-10 13:00:00|403.3|403.1|401.2|400.9|403.8|403.6|401.1|400.8|244269
1712754300000|2024-04-10 13:05:00|401.5|401.3|402.1|401.9|402.3|402.1|401|400.8|233175
1712754600000|2024-04-10 13:10:00|402|402|401.7|401.5|402.2|402.1|401.4|401.3|126597
1712754900000|2024-04-10 13:15:00|402.2|401.6|402.2|402|402.2|402.1|401.7|401.6|214674
1712755200000|2024-04-10 13:20:00|402.1|401.8|403.2|403.1|403.4|403.1|401.7|401.6|99508
1712755500000|2024-04-10 13:25:00|403.3|403|402.6|402.5|403.5|403.4|402.6|402.5|56660
1712755800000|2024-04-10 13:30:00|402.7|402.6|404.5|404.3|404.5|404.3|402.4|402.2|133424
1712756100000|2024-04-10 13:35:00|404.4|404.4|406.2|406|406.2|406|404.4|404.4|124111
1712756400000|2024-04-10 13:40:00|406.5|406.3|407.3|407.1|408|407.9|406.4|406.3|88288
1712756700000|2024-04-10 13:45:00|407.2|406.8|408.1|407.8|409.5|409.3|406.6|406.4|137973
1712757000000|2024-04-10 13:50:00|408.2|407.9|407.4|407.3|409|408.6|406.9|406.6|83897
1712757300000|2024-04-10 13:55:00|407.2|407|406.6|406.3|408.2|408|406.2|405.9|115293
1712757600000|2024-04-10 14:00:00|406.8|406.6|406.4|406.3|408.3|408.1|406.4|406.3|73379
1712757900000|2024-04-10 14:05:00|406.5|406.2|406.6|406.5|407.5|407.4|406.3|406.1|106494
1712758200000|2024-04-10 14:10:00|406.5|406.4|406.4|406.2|406.7|406.5|405.9|405.8|77579
1712758500000|2024-04-10 14:15:00|406.5|406.4|407.5|407.4|408|407.9|406.4|406.2|86019
1712758800000|2024-04-10 14:20:00|407.6|407.3|407.9|407.7|408.9|408.8|407.6|407.3|32696
1712759100000|2024-04-10 14:25:00|408.2|408.1|409.2|409|409.2|409|407.9|407.7|16105
1712759400000|2024-04-10 14:30:00|409.1|409.1|408.9|408.7|409.3|409.1|407.8|407.6|79036
1712759700000|2024-04-10 14:35:00|408.8|408.8|409.5|409.4|410|409.8|408.6|408.5|75388
1712760000000|2024-04-10 14:40:00|409.6|409.3|409.5|409.4|409.8|409.6|409.4|409.3|49166
1712760300000|2024-04-10 14:45:00|409.6|409.6|411|410.8|411|410.8|409.6|409.6|20496
1712760600000|2024-04-10 14:50:00|411.1|410.9|409.4|409.3|411.2|411|409.2|409|57582
1712760900000|2024-04-10 14:55:00|409.5|409.5|409.2|409|409.8|409.6|408.9|408.8|73886
1712761200000|2024-04-10 15:00:00|409.3|409.1|407.8|407.7|409.3|409.1|407.8|407.6|81734
1712761500000|2024-04-10 15:05:00|407.9|407.8|407.6|407.5|408.3|408.1|407.5|407.3|109170
1712761800000|2024-04-10 15:10:00|407.7|407.6|407.1|406.9|407.8|407.7|407|406.9|93476
1712762100000|2024-04-10 15:15:00|407.3|407.1|407.2|407|407.9|407.8|407.2|407|87402
1712762400000|2024-04-10 15:20:00|407.1|406.9|406.9|406.7|407.4|407.3|406.9|406.7|106685
1712762700000|2024-04-10 15:25:00|407|406.8|406.9|406.7|407.5|407.3|406.5|406.4|159832
1712818800000|2024-04-11 07:00:00|408.3|407.5|407.8|407.3|409.6|409.1|407.8|407.3|135080
1712819100000|2024-04-11 07:05:00|407.7|407.1|405.6|405.4|407.7|407.2|405.6|405.4|188056
1712819400000|2024-04-11 07:10:00|405.7|405.5|405.2|405|405.9|405.6|405.2|405|85554
1712819700000|2024-04-11 07:15:00|404.7|404.5|405.4|405.2|405.4|405.2|404|403.7|97436
1712820000000|2024-04-11 07:20:00|405.5|405.3|404.9|404.7|405.5|405.3|404.3|404.1|43680
1712820300000|2024-04-11 07:25:00|404.8|404.4|404.6|404.4|404.8|404.6|404|403.8|115135
1712820600000|2024-04-11 07:30:00|404.7|404.6|405.3|405.1|405.8|405.5|404|403.8|69498
1712820900000|2024-04-11 07:35:00|405|405|403.5|403.3|405.1|405|403.5|403.3|343040
1712821200000|2024-04-11 07:40:00|403.6|403.4|402.6|402.3|404.1|403.9|402.5|402.2|71577
1712821500000|2024-04-11 07:45:00|402.7|402.5|402|401.8|403|402.9|401.9|401.7|378216
1712821800000|2024-04-11 07:50:00|401.9|401.7|402.7|402.5|402.7|402.5|401.9|401.7|341918
1712822100000|2024-04-11 07:55:00|402.6|402.3|401.8|401.6|402.6|402.4|401.8|401.6|45439
1712822400000|2024-04-11 08:00:00|402|401.7|402.4|402.1|402.5|402.2|401.3|401.1|133792
1712822700000|2024-04-11 08:05:00|402.5|402.2|402.5|402.2|403.1|402.9|402.4|402.2|124275
1712823000000|2024-04-11 08:10:00|402.3|402.1|402.7|402.5|402.7|402.5|402.1|402|109144
1712823300000|2024-04-11 08:15:00|402.6|402.6|402.6|402.4|403.1|402.8|402.4|402.2|59624
1712823600000|2024-04-11 08:20:00|402.4|402.3|401.8|401.6|402.5|402.3|401.8|401.6|139558
1712823900000|2024-04-11 08:25:00|401.9|401.7|401.3|401|401.9|401.7|401.1|400.9|74576
1712824200000|2024-04-11 08:30:00|401.5|401.1|399.1|398.9|401.9|401.7|398.9|398.6|219532
1712824500000|2024-04-11 08:35:00|399|398.7|400.2|400|400.4|400.2|398.2|398.1|387142
1712824800000|2024-04-11 08:40:00|400.1|399.9|400.3|400|400.5|400.3|399.8|399.6|176077
1712825100000|2024-04-11 08:45:00|399.9|399.7|399|398.7|399.9|399.7|398.7|398.6|328705
1712825400000|2024-04-11 08:50:00|398.9|398.6|397.5|397.3|398.9|398.6|397.5|397.3|271750
1712825700000|2024-04-11 08:55:00|397.2|396.9|398.1|397.9|398.1|397.9|396|395.7|215678
1712826000000|2024-04-11 09:00:00|398|397.8|399.4|399.2|399.6|399.3|398|397.8|213515
1712826300000|2024-04-11 09:05:00|399.2|399|398.3|398.2|399.2|399|398.3|398.2|154779
1712826600000|2024-04-11 09:10:00|398.5|397.8|398.3|398.2|398.5|398.3|397.9|397.7|185810
1712826900000|2024-04-11 09:15:00|398.4|398.1|400.1|399.9|400.2|399.9|398.3|398.1|76915
1712827200000|2024-04-11 09:20:00|400|399.8|399.2|399|400.2|400|398.6|398.4|139398
1712827500000|2024-04-11 09:25:00|399|398.7|399.2|398.9|399.2|398.9|398.7|398.5|261932
1712827800000|2024-04-11 09:30:00|399.1|398.7|399.5|399.3|399.7|399.5|398.9|398.7|106987
1712828100000|2024-04-11 09:35:00|399.3|399.1|399.7|399.4|400|399.8|398.5|398.3|169412
1712828400000|2024-04-11 09:40:00|399.6|399.3|399.4|399.1|400|399.8|399.3|399.1|52095
1712828700000|2024-04-11 09:45:00|399.3|399|399.8|399.6|399.9|399.7|398.8|398.5|116524
1712829000000|2024-04-11 09:50:00|399.7|399.4|400|399.8|400.1|399.9|399.3|399.1|128836
1712829300000|2024-04-11 09:55:00|400.1|399.9|400.1|399.9|400.2|400|400|399.8|52473
1712829600000|2024-04-11 10:00:00|400|399.8|399.3|399.1|400.2|399.9|399.2|399.1|47268
1712829900000|2024-04-11 10:05:00|399.4|399.2|399.8|399.5|399.8|399.6|399.2|399|70251
1712830200000|2024-04-11 10:10:00|399.7|399.3|399.2|399|399.7|399.3|398.9|398.7|79546
1712830500000|2024-04-11 10:15:00|399.3|399.1|399.3|399.1|399.5|399.3|399.1|398.9|49501
1712830800000|2024-04-11 10:20:00|399.2|399|399|398.8|399.2|399.1|399|398.7|39051
1712831100000|2024-04-11 10:25:00|398.9|398.7|399.1|398.9|399.2|398.9|398.5|398.3|57957
1712831400000|2024-04-11 10:30:00|399.2|399|399.8|399.6|399.8|399.7|399|398.8|54500
1712831700000|2024-04-11 10:35:00|399.7|399.7|399.4|399.2|400.1|399.9|399.3|399.2|57145
1712832000000|2024-04-11 10:40:00|399.5|399.3|399.8|399.6|400|399.8|399.4|399.2|51908
1712832300000|2024-04-11 10:45:00|399.7|399.5|400.1|399.9|400.1|400|399.7|399.5|60797
1712832600000|2024-04-11 10:50:00|400|399.8|399.7|399.5|400.1|399.8|399.6|399.4|92655
1712832900000|2024-04-11 10:55:00|399.6|399.4|399.5|399.3|399.7|399.5|399.3|399.2|71976
1712833200000|2024-04-11 11:00:00|399.4|399.4|398.8|398.7|399.6|399.5|398.8|398.7|42085
1712833500000|2024-04-11 11:05:00|398.7|398.6|398.8|398.7|398.8|398.7|398.2|398|325542
1712833800000|2024-04-11 11:10:00|398.9|398.8|398.2|398|398.9|398.8|397.8|397.6|8134414
1712834100000|2024-04-11 11:15:00|398.4|398.1|398.1|397.9|398.5|398.4|398|397.9|67396
1712834400000|2024-04-11 11:20:00|398|398|398.2|398|398.3|398.1|397.9|397.8|69673
1712834700000|2024-04-11 11:25:00|398.1|397.9|397.7|397.5|398.2|398|397.5|397.4|78366
1712835000000|2024-04-11 11:30:00|397.8|397.6|397.7|397.4|397.8|397.6|397.5|397.4|105320
1712835300000|2024-04-11 11:35:00|397.6|397.3|397.4|397.2|397.6|397.3|397.2|397|50987
1712835600000|2024-04-11 11:40:00|397.3|397.3|398.4|398.2|398.4|398.2|397.3|397.3|116174
1712835900000|2024-04-11 11:45:00|398.3|398.1|397.2|397.1|398.3|398.1|397.1|397|66313
1712836200000|2024-04-11 11:50:00|397.3|397|396.5|396.3|397.3|397.1|396.1|395.9|98320
1712836500000|2024-04-11 11:55:00|396.6|396.4|397.9|397.7|398.2|398|396.3|396.2|185904
1712836800000|2024-04-11 12:00:00|398|397.8|397.9|397.8|398|397.8|397.4|397.1|59330
1712837100000|2024-04-11 12:05:00|397.8|397.7|397.1|397|397.9|397.7|396.6|396.5|89925
1712837400000|2024-04-11 12:10:00|397|396.9|397.7|397.5|397.8|397.6|397|396.9|121176
1712837700000|2024-04-11 12:15:00|397.9|397.6|399.4|399.3|399.5|399.3|397.5|397.3|109530
1712838000000|2024-04-11 12:20:00|399.5|399.1|398.8|398.6|399.7|399.5|398.3|398.1|77381
1712838300000|2024-04-11 12:25:00|398.7|398.3|398.9|398.6|399.2|398.9|398|397.7|33133
1712838600000|2024-04-11 12:30:00|399.2|398.5|399.8|399.7|399.8|399.7|399|398.5|80546
1712838900000|2024-04-11 12:35:00|399.9|399.5|399.9|399.7|400.9|400.7|399.6|399.5|73462
1712839200000|2024-04-11 12:40:00|400|399.8|399.9|399.7|400.1|399.9|399.6|399.4|38283
1712839500000|2024-04-11 12:45:00|399.8|400|400.6|400.4|400.8|400.5|399.8|399.8|89813
1712839800000|2024-04-11 12:50:00|400.1|399.9|400.8|400.6|401|400.8|399.6|399.5|108938
1712840100000|2024-04-11 12:55:00|400.9|400.5|400.4|400.1|400.9|400.6|400.1|400|61895
1712840400000|2024-04-11 13:00:00|400.3|400.2|400.7|400.6|400.8|400.7|400.2|400|58572
1712840700000|2024-04-11 13:05:00|400.8|400.5|401.3|401.1|401.3|401.1|400.6|400.5|45865
1712841000000|2024-04-11 13:10:00|401.4|401.2|401.2|401|401.9|401.8|401|400.8|42956
1712841300000|2024-04-11 13:15:00|401.1|400.9|400.5|400.3|401.4|401.2|400.1|400|147568
1712841600000|2024-04-11 13:20:00|400.4|400.6|400.6|400.4|401.2|400.9|400.3|400.1|78409
1712841900000|2024-04-11 13:25:00|400.7|400.5|400.7|400.6|400.9|400.8|400.5|400.4|42748
1712842200000|2024-04-11 13:30:00|400.6|400.5|400.9|400.8|401|400.8|400.1|400|211162
1712842500000|2024-04-11 13:35:00|401|400.7|401.2|401.1|402.2|402.1|400.7|400.6|118892
1712842800000|2024-04-11 13:40:00|401.3|401.2|400.4|400.2|401.3|401.2|399.9|399.7|141591
1712843100000|2024-04-11 13:45:00|400.3|400.3|401|400.8|401.1|401|400.1|400|112292
1712843400000|2024-04-11 13:50:00|400.9|400.9|400.6|400.5|401.1|401|400.6|400.5|77918
1712843700000|2024-04-11 13:55:00|400.7|400.6|400.2|400.1|400.9|400.7|400.1|400|102652
1712844000000|2024-04-11 14:00:00|400.3|400.3|400.6|400.4|400.6|400.4|400.1|400|129070
1712844300000|2024-04-11 14:05:00|400.5|400.3|400.5|400.3|400.8|400.6|400|399.9|338765
1712844600000|2024-04-11 14:10:00|400.4|400.4|400.1|400|400.5|400.4|400|399.9|68417
1712844900000|2024-04-11 14:15:00|400|399.9|400|399.9|400.1|400|399.8|399.7|142710
1712845200000|2024-04-11 14:20:00|400.1|399.8|400|399.8|400.3|400.1|399.7|399.6|155095
1712845500000|2024-04-11 14:25:00|399.5|399.3|400.2|400.1|400.3|400.1|397.9|397.7|164453
1712845800000|2024-04-11 14:30:00|400.3|400|399.9|399.7|400.6|400.3|399.7|399.6|76055
1712846100000|2024-04-11 14:35:00|399.8|399.9|400.3|400.1|401|400.8|399.8|399.9|67343
1712846400000|2024-04-11 14:40:00|400.4|400.2|400.4|400.3|400.5|400.4|400.1|400|171809
1712846700000|2024-04-11 14:45:00|400.8|400.7|401|400.9|401.6|401.4|400.8|400.6|105160
1712847000000|2024-04-11 14:50:00|401.1|401.2|401.5|401.3|401.7|401.5|401|401.1|189965
1712847300000|2024-04-11 14:55:00|401.7|401.5|401|400.9|402.1|401.9|401|400.8|114160
1712847600000|2024-04-11 15:00:00|401.1|400.8|401.6|401.5|401.8|401.7|400.7|400.6|121749
1712847900000|2024-04-11 15:05:00|401.8|401.6|402.2|402|402.4|402.2|401.3|401.2|79458
1712848200000|2024-04-11 15:10:00|402.1|402.1|402.4|402.2|402.4|402.2|401.8|401.7|54662
1712848500000|2024-04-11 15:15:00|402.3|402.3|402|401.9|402.4|402.3|401.3|401.2|210962
1712848800000|2024-04-11 15:20:00|401.9|401.8|402.6|402.5|402.6|402.5|401.9|401.8|90834
1712849100000|2024-04-11 15:25:00|402.8|402.6|403.3|403|403.3|403|402.4|402.2|128801
1712905200000|2024-04-12 07:00:00|410.2|409.4|409.6|409.2|412|411.5|408.6|407.5|159910
1712905500000|2024-04-12 07:05:00|409.4|409.1|409.8|409.4|410|409.7|409.3|408.9|101322
1712905800000|2024-04-12 07:10:00|409.7|410.3|411|410.6|411.1|411|409.7|409.7|146340
1712906100000|2024-04-12 07:15:00|410.9|410.7|412|411.7|413|412.7|410.9|410.7|178885
1712906400000|2024-04-12 07:20:00|411.9|411.9|413|412.6|414.5|414.2|411.9|411.9|126492
1712906700000|2024-04-12 07:25:00|413.1|412.7|412.1|411.8|413.4|413|411.5|411|86630
1712907000000|2024-04-12 07:30:00|411.5|411.3|411.6|411.3|412.1|411.7|411.2|410.9|64148
1712907300000|2024-04-12 07:35:00|411.5|411.4|411.8|411.6|411.9|411.7|411.4|411.2|36427
1712907600000|2024-04-12 07:40:00|411.7|411.5|413.1|412.8|413.2|413|411.4|411.2|34907
1712907900000|2024-04-12 07:45:00|413.2|412.5|412|411.7|413.2|412.6|411.6|411.4|24284
1712908200000|2024-04-12 07:50:00|411.9|411.6|412.1|411.9|412.2|411.9|411.7|411.4|41736
1712908500000|2024-04-12 07:55:00|411.8|411.6|412|411.7|412|411.7|411.5|411.2|62543
1712908800000|2024-04-12 08:00:00|411.9|411.8|411.8|411.4|412|411.8|411.6|411.4|70167
1712909100000|2024-04-12 08:05:00|411.7|411.5|412.2|411.9|412.2|411.9|411.7|411.5|42885
1712909400000|2024-04-12 08:10:00|412.1|411.8|412.1|411.9|412.2|412|411.6|411.4|67504
1712909700000|2024-04-12 08:15:00|412.2|412|412.5|412.3|413.1|412.8|412.1|411.9|119301
1712910000000|2024-04-12 08:20:00|412.4|412.1|412.6|412.3|412.8|412.5|412.4|412.1|36954
1712910300000|2024-04-12 08:25:00|412.5|412.4|412.7|412.4|412.7|412.5|412.4|412.1|18672
1712910600000|2024-04-12 08:30:00|412.6|412.2|412.3|412.1|412.6|412.2|412.1|411.9|31417
1712910900000|2024-04-12 08:35:00|412.2|411.8|412.3|412.1|412.6|412.3|411.9|411.8|16254
1712911200000|2024-04-12 08:40:00|412.4|412.2|412.1|411.8|412.5|412.3|412|411.8|96277
1712911500000|2024-04-12 08:45:00|412|411.9|412.1|411.9|412.2|412|411.7|411.5|43325
1712911800000|2024-04-12 08:50:00|411.9|411.7|412.2|412|412.2|412|411.9|411.7|19770
1712912100000|2024-04-12 08:55:00|412|411.8|412.2|411.9|412.2|412.1|412|411.8|45716
1712912400000|2024-04-12 09:00:00|412.1|412|412.6|412.4|412.9|412.6|412.1|411.9|35550
1712912700000|2024-04-12 09:05:00|412.7|412.6|412.5|412.2|412.8|412.6|412.4|412.2|9845
1712913000000|2024-04-12 09:10:00|412.7|412.3|412.1|411.8|412.7|412.4|412|411.8|27013
1712913300000|2024-04-12 09:15:00|412|411.9|411.7|411.5|412.1|411.9|411.3|411.2|35279
1712913600000|2024-04-12 09:20:00|411.8|411.6|411.7|411.4|411.8|411.6|411.5|411.3|19941
1712913900000|2024-04-12 09:25:00|411.8|411.5|411.7|411.4|412.1|411.8|411.7|411.4|25098
1712914200000|2024-04-12 09:30:00|411.6|411.5|411.1|410.9|411.7|411.5|410.9|410.6|24320
1712914500000|2024-04-12 09:35:00|411|410.8|411.8|411.5|411.8|411.5|411|410.8|31112
1712914800000|2024-04-12 09:40:00|411.9|411.6|411.9|411.6|412|411.8|411.7|411.5|11923
1712915100000|2024-04-12 09:45:00|412|411.7|411.6|411.4|412|411.7|411.6|411.4|74329
1712915400000|2024-04-12 09:50:00|411.7|411.5|412.1|412|412.3|412.1|411.6|411.5|24562
1712915700000|2024-04-12 09:55:00|412.2|411.9|412.1|411.8|412.2|411.9|411.8|411.7|17210
1712916000000|2024-04-12 10:00:00|412|411.7|411.6|411.3|412|411.7|411.4|411.2|21839
1712916300000|2024-04-12 10:05:00|411.5|411.4|411.3|411.1|411.8|411.5|411.2|411|32819
1712916600000|2024-04-12 10:10:00|411.4|411|411.4|411.2|411.7|411.5|411.1|411|31946
1712916900000|2024-04-12 10:15:00|411.5|411.5|412.3|412|412.3|412|411.5|411.5|13979
1712917200000|2024-04-12 10:20:00|412.2|411.9|411.7|411.5|412.3|411.9|411.7|411.4|24193
1712917500000|2024-04-12 10:25:00|411.6|411.2|411.2|411|411.6|411.3|411.2|411|19517
1712917800000|2024-04-12 10:30:00|411.3|410.8|411.5|411.3|411.5|411.3|410.8|410.7|61935
1712918100000|2024-04-12 10:35:00|411.4|411.2|411.1|410.8|411.5|411.2|411|410.8|20314
1712918400000|2024-04-12 10:40:00|411.2|410.9|411|410.8|411.2|411.1|410.9|410.7|43762
1712918700000|2024-04-12 10:45:00|411.2|411|410.7|410.5|411.2|411|410.6|410.5|39948
1712919000000|2024-04-12 10:50:00|410.6|410.4|410.4|410.2|410.6|410.4|410|409.8|63891
1712919300000|2024-04-12 10:55:00|410.3|410|410.4|410.2|410.8|410.5|410.1|409.8|39272
1712919600000|2024-04-12 11:00:00|410.5|410.3|411.3|411.1|411.4|411.1|410.5|410.3|13246
1712919900000|2024-04-12 11:05:00|411.4|411.2|410.7|410.5|411.4|411.2|410.6|410.5|11722
1712920200000|2024-04-12 11:10:00|410.6|410.4|410.7|410.5|410.7|410.5|410.5|410.4|6463
1712920500000|2024-04-12 11:15:00|410.9|410.6|410.8|410.6|411|410.8|410.7|410.6|32106
1712920800000|2024-04-12 11:20:00|410.7|410.7|411.6|411.4|411.6|411.4|410.7|410.6|19925
1712921100000|2024-04-12 11:25:00|411.4|411.3|411.5|411.3|411.8|411.5|411.3|411.2|18084
1712921400000|2024-04-12 11:30:00|411.6|411.4|411.1|411|411.6|411.4|411.1|411|47994
1712921700000|2024-04-12 11:35:00|411|410.9|411.2|411|411.2|411|411|410.9|12232
1712922000000|2024-04-12 11:40:00|411|410.9|411.2|411|411.2|411|411|410.9|102930
1712922300000|2024-04-12 11:45:00|411|410.8|411.1|410.9|411.1|410.9|410.8|410.6|16955
1712922600000|2024-04-12 11:50:00|411|410.7|411.2|411|411.2|411|411|410.7|17164
1712922900000|2024-04-12 11:55:00|411.1|410.9|411.1|410.9|411.2|411|411.1|410.9|10815
1712923200000|2024-04-12 12:00:00|411|410.6|411.2|411|411.3|411.1|410.8|410.5|575197
1712923500000|2024-04-12 12:05:00|411.1|411.1|411.1|410.9|411.6|411.5|411|410.9|36632
1712923800000|2024-04-12 12:10:00|411.2|410.8|410.9|410.6|411.2|410.8|410.6|410.4|15429
1712924100000|2024-04-12 12:15:00|410.8|410.7|411.2|411|411.2|411|410.7|410.5|84459
1712924400000|2024-04-12 12:20:00|411.1|410.9|411.2|411|411.2|411.1|411.1|410.9|24912
1712924700000|2024-04-12 12:25:00|411.1|410.9|410.9|410.7|411.1|410.9|410.7|410.5|22243
1712925000000|2024-04-12 12:30:00|410.8|410.8|411|410.8|411.1|410.9|410.6|410.4|14569
1712925300000|2024-04-12 12:35:00|411.2|410.9|410.8|410.5|411.3|411.1|410.6|410.5|32960
1712925600000|2024-04-12 12:40:00|410.7|410.6|409.9|409.7|410.9|410.7|409.9|409.6|25503
1712925900000|2024-04-12 12:45:00|409.8|409.3|408.6|408.4|409.8|409.3|408.5|408.3|66927
1712926200000|2024-04-12 12:50:00|408.5|408.3|408.8|408.7|409.1|408.9|408.5|408.3|32867
1712926500000|2024-04-12 12:55:00|408.9|408.5|407.7|407.6|408.9|408.7|407.7|407.6|68946
1712926800000|2024-04-12 13:00:00|407.6|407.5|405.2|405.1|407.7|407.6|405.2|405.1|48985
1712927100000|2024-04-12 13:05:00|405.1|404.9|405.2|405|405.5|405.3|404.6|404.3|90803
1712927400000|2024-04-12 13:10:00|405.1|404.8|406.1|405.9|406.2|405.9|404.5|404.3|62432
1712927700000|2024-04-12 13:15:00|406|405.7|405.5|405.4|406.2|406|405.4|405.2|46189
1712928000000|2024-04-12 13:20:00|405.6|405.5|405|404.8|406|405.8|404.9|404.8|31944
1712928300000|2024-04-12 13:25:00|405.4|405.2|405.7|405.5|406|405.8|404.9|404.8|59242
1712928600000|2024-04-12 13:30:00|405.8|405.4|408|407.8|408|407.8|405.6|405.4|70405
1712928900000|2024-04-12 13:35:00|407.9|407.7|409|408.8|409.7|409.5|407.9|407.7|50132
1712929200000|2024-04-12 13:40:00|409.1|408.9|407.8|407.6|409.1|408.9|407.7|407.5|89450
1712929500000|2024-04-12 13:45:00|407.9|407.7|407|406.8|408.5|408.3|407|406.8|167343
1712929800000|2024-04-12 13:50:00|406.9|406.7|406.2|406.1|407.1|406.9|406.2|406.1|28071
1712930100000|2024-04-12 13:55:00|406.3|406|406.6|406.3|406.8|406.7|406|405.9|104989
1712930400000|2024-04-12 14:00:00|406.7|406.4|404.9|404.7|406.7|406.4|404.5|404.3|60464
1712930700000|2024-04-12 14:05:00|404.8|404.5|404.9|404.7|405.3|405.2|404.1|403.9|135034
1712931000000|2024-04-12 14:10:00|404.8|404.6|405.2|405|405.3|405|404.5|404.3|87577
1712931300000|2024-04-12 14:15:00|405.1|404.9|404.9|404.7|405.1|404.9|404.6|404.5|60820
1712931600000|2024-04-12 14:20:00|404.8|404.9|406.1|405.9|406.4|406.1|404.8|404.8|32151
1712931900000|2024-04-12 14:25:00|406.2|406|405.4|405.3|406.3|406.1|405.4|405.2|62466
1712932200000|2024-04-12 14:30:00|405.3|405.1|405.4|405.2|405.6|405.4|405|404.9|45537
1712932500000|2024-04-12 14:35:00|405.2|405.1|405.4|405.3|405.5|405.3|404.8|404.6|54329
1712932800000|2024-04-12 14:40:00|405.5|405.2|405.1|404.9|405.5|405.3|405|404.8|29184
1712933100000|2024-04-12 14:45:00|405|405|404.6|404.4|405.1|405|404.5|404.4|54956
1712933400000|2024-04-12 14:50:00|404.5|404.3|402.4|402.2|404.6|404.5|402.3|402.1|148895
1712933700000|2024-04-12 14:55:00|402.5|402.3|403.4|403.2|404.4|404.1|402.5|402.3|104137
1712934000000|2024-04-12 15:00:00|403.2|403|403.5|403.3|403.9|403.6|403.2|403|123668
1712934300000|2024-04-12 15:05:00|403.4|403.4|403.1|402.9|403.5|403.4|402.8|402.6|55279
1712934600000|2024-04-12 15:10:00|403|402.8|403.3|403.2|403.3|403.2|402.8|402.7|57505
1712934900000|2024-04-12 15:15:00|403.2|403.1|403.7|403.5|404.2|404|403.1|403|58344
1712935200000|2024-04-12 15:20:00|403.3|403.1|403.7|403.5|403.8|403.6|403.3|403.1|156077
1712935500000|2024-04-12 15:25:00|403.6|403.4|403.4|403.3|403.7|403.6|403.4|403.2|251721
1713164400000|2024-04-15 07:00:00|405.1|404.6|405.6|405|409|408.2|404.8|404.1|170165
1713164700000|2024-04-15 07:05:00|406.5|405.8|401.8|401.3|407.2|406.7|400.9|400.5|1030233
1713165000000|2024-04-15 07:10:00|401.3|401.2|403|402.6|403|402.7|401|400.6|225937
1713165300000|2024-04-15 07:15:00|402.9|402.7|403.7|403.4|403.8|403.4|401.5|401|50515
1713165600000|2024-04-15 07:20:00|403.6|403.3|404.2|403.9|404.7|404.4|403.2|402.9|62840
1713165900000|2024-04-15 07:25:00|404.6|404|405.3|405.1|405.3|405.1|404.3|403.9|44198
1713166200000|2024-04-15 07:30:00|405.4|405.2|405.1|404.9|405.9|405.8|405.1|404.9|71119
1713166500000|2024-04-15 07:35:00|405.4|405.2|405.7|405.4|406.8|406.7|405.2|405|131940
1713166800000|2024-04-15 07:40:00|405.8|405.6|405.5|405.1|406|405.7|405.1|404.8|55816
1713167100000|2024-04-15 07:45:00|405.4|405.2|405|404.9|405.5|405.2|405|404.9|30231
1713167400000|2024-04-15 07:50:00|405.2|405|405.6|405.4|405.7|405.5|405.1|405|48272
1713167700000|2024-04-15 07:55:00|405.7|405.3|403.8|403.6|405.7|405.3|403.7|403.6|67406
1713168000000|2024-04-15 08:00:00|403.7|403.5|405.6|405.4|406|405.7|403.4|403.3|90150
1713168300000|2024-04-15 08:05:00|405.5|405.3|405.8|405.7|406.3|406|405.4|405.1|47704
1713168600000|2024-04-15 08:10:00|405.7|405.6|406.3|406.1|406.4|406.1|405.7|405.6|10432
1713168900000|2024-04-15 08:15:00|406.7|406.2|407.1|406.7|407.2|407|406.6|406.2|26234
1713169200000|2024-04-15 08:20:00|407.2|406.8|406.7|406.6|407.3|407.1|406.4|406.3|41050
1713169500000|2024-04-15 08:25:00|406.9|406.7|406.1|406|407.5|407.3|406.1|406|30059
1713169800000|2024-04-15 08:30:00|406|405.9|407.2|407|407.4|407|405.5|405.4|59846
1713170100000|2024-04-15 08:35:00|407.1|407.2|408.1|407.9|408.7|408.5|407.1|407.1|65481
1713170400000|2024-04-15 08:40:00|408.2|408|409|408.8|409.4|409.1|408.1|407.8|28513
1713170700000|2024-04-15 08:45:00|409.2|409.1|409.1|408.8|409.4|409.1|408.8|408.5|36620
1713171000000|2024-04-15 08:50:00|409|409|408.5|408.3|409.3|409.1|408.5|408.3|14095
1713171300000|2024-04-15 08:55:00|408.2|407.9|409.7|409.4|410|409.7|408.1|407.9|29057
1713171600000|2024-04-15 09:00:00|409.8|409.5|410.4|410.2|410.8|410.5|409.7|409.5|51953
1713171900000|2024-04-15 09:05:00|410.3|410|409.6|409.3|410.3|410|409.5|409.2|16386
1713172200000|2024-04-15 09:10:00|409.5|409.4|409.2|409|409.9|409.7|408.9|408.8|54806
1713172500000|2024-04-15 09:15:00|409.1|408.8|409.5|409.3|409.7|409.4|409|408.8|30082
1713172800000|2024-04-15 09:20:00|409.8|409.5|409.8|409.6|409.9|409.6|409.5|409.1|33462
1713173100000|2024-04-15 09:25:00|410|409.7|409|408.7|410|409.7|409|408.7|42829
1713173400000|2024-04-15 09:30:00|409.1|408.8|408|407.9|409.1|408.8|408|407.9|29588
1713173700000|2024-04-15 09:35:00|408.1|407.8|408.1|407.9|408.1|408|407.8|407.7|54336
1713174000000|2024-04-15 09:40:00|408.2|408|408.1|407.9|408.3|408.2|407.8|407.7|36494
1713174300000|2024-04-15 09:45:00|408.2|408|409.3|409.1|409.6|409.3|408.1|407.9|31100
1713174600000|2024-04-15 09:50:00|409.2|408.8|408.1|408|409.4|409.1|408.1|408|21832
1713174900000|2024-04-15 09:55:00|408|407.9|408.5|408.2|408.7|408.6|408|407.7|10948
1713175200000|2024-04-15 10:00:00|408.6|408.3|408.6|408.4|408.7|408.5|408.4|408.1|7776
1713175500000|2024-04-15 10:05:00|408.7|408.5|409|408.7|409.3|409.1|408.6|408.4|15104
1713175800000|2024-04-15 10:10:00|408.9|408.6|408.5|408.3|409|408.6|407.3|407.2|39127
1713176100000|2024-04-15 10:15:00|408.6|408.4|408.2|408|408.6|408.4|408.1|408|16392
1713176400000|2024-04-15 10:20:00|408.3|407.8|408.8|408.6|408.9|408.7|407.9|407.8|24884
1713176700000|2024-04-15 10:25:00|408.9|408.7|408.7|408.6|409.8|409.5|408.6|408.4|29914
1713177000000|2024-04-15 10:30:00|408.9|408.7|409.2|409.1|409.2|409.1|408.6|408.5|21287
1713177300000|2024-04-15 10:35:00|409.1|409|409.2|409|409.6|409.3|409.1|408.8|28145
1713177600000|2024-04-15 10:40:00|409.1|409.3|409.6|409.5|409.6|409.5|409.1|409.3|36606
1713177900000|2024-04-15 10:45:00|409.3|409.2|409.2|409|409.6|409.4|409.1|409|13949
1713178200000|2024-04-15 10:50:00|409.1|408.9|409.3|409.2|409.4|409.3|409.1|408.9|29637
1713178500000|2024-04-15 10:55:00|409.2|409|409.3|409.1|409.5|409.3|409.1|408.9|21613
1713178800000|2024-04-15 11:00:00|409.7|409.4|410.3|410.1|410.3|410.1|409.7|409.4|34308
1713179100000|2024-04-15 11:05:00|410.2|409.9|410|409.8|410.2|409.9|409.5|409.3|98866
1713179400000|2024-04-15 11:10:00|409.9|409.9|410.2|410|410.2|410|409.8|409.6|34036
1713179700000|2024-04-15 11:15:00|410.3|410.1|411|410.8|411|410.8|410.3|410.1|67237
1713180000000|2024-04-15 11:20:00|410.9|410.6|410.7|410.5|411.3|411.1|410.7|410.5|32738
1713180300000|2024-04-15 11:25:00|410.8|410.6|410.8|410.6|410.9|410.7|410.5|410.4|17356
1713180600000|2024-04-15 11:30:00|410.9|410.7|410.1|409.9|411|410.8|409.9|409.7|51136
1713180900000|2024-04-15 11:35:00|410.2|410|410|409.8|410.3|410|409.7|409.5|41898
1713181200000|2024-04-15 11:40:00|409.9|409.7|410.2|410|410.2|410|409.8|409.7|17502
1713181500000|2024-04-15 11:45:00|410.1|410.1|410.4|410.2|410.4|410.2|410.1|410.1|173624
1713181800000|2024-04-15 11:50:00|410.5|410.3|410.8|410.7|410.9|410.7|410.4|410.3|30147
1713182100000|2024-04-15 11:55:00|411.1|410.9|411.8|411.6|411.8|411.6|411.1|410.9|19236
1713182400000|2024-04-15 12:00:00|412|411.8|411.9|411.7|412.2|412|411.9|411.7|20477
1713182700000|2024-04-15 12:05:00|412|411.8|411.5|411.3|412.1|411.9|411.5|411.2|21537
1713183000000|2024-04-15 12:10:00|411.4|411.2|411.6|411.4|411.6|411.4|411.3|411.2|70323
1713183300000|2024-04-15 12:15:00|411.4|411.2|411.1|410.9|411.4|411.2|411|410.9|25298
1713183600000|2024-04-15 12:20:00|411|410.8|411.4|411.2|411.4|411.2|411|410.8|27476
1713183900000|2024-04-15 12:25:00|411.3|411.1|411.1|410.8|411.3|411.1|410.8|410.6|128482
1713184200000|2024-04-15 12:30:00|411|410.7|412|411.8|412|411.8|410.9|410.7|45554
1713184500000|2024-04-15 12:35:00|412.3|412|412.7|412.4|413|412.8|412.3|412|41285
1713184800000|2024-04-15 12:40:00|412.6|412.5|412.7|412.5|413|412.8|412.6|412.5|23918
1713185100000|2024-04-15 12:45:00|412.6|412.6|412.5|412.3|412.9|412.7|412.4|412.3|21532
1713185400000|2024-04-15 12:50:00|412.2|412|412|411.8|412.4|412.3|411.9|411.8|61558
1713185700000|2024-04-15 12:55:00|412.1|411.9|412.2|412|412.2|412.1|411.9|411.8|26845
1713186000000|2024-04-15 13:00:00|412.1|412.1|412.4|412.3|412.5|412.4|412.1|412.1|26133
1713186300000|2024-04-15 13:05:00|412.5|412.4|411.9|411.7|412.6|412.4|411.8|411.7|21992
1713186600000|2024-04-15 13:10:00|411.8|411.5|412.3|412.1|412.3|412.2|411.6|411.5|283526
1713186900000|2024-04-15 13:15:00|412.5|412.2|412.6|412.5|413.2|413.1|412.5|412.2|51720
1713187200000|2024-04-15 13:20:00|412.7|412.6|412.2|412.1|412.8|412.6|412.1|412|26241
1713187500000|2024-04-15 13:25:00|412.1|412|412.4|412.3|412.5|412.3|412.1|412|25531
1713187800000|2024-04-15 13:30:00|412.5|412.2|412|411.8|412.5|412.4|411.9|411.8|79365
1713188100000|2024-04-15 13:35:00|411.8|411.7|412.2|412|412.2|412|411.4|411.2|62579
1713188400000|2024-04-15 13:40:00|412.1|411.8|412.3|412.1|412.3|412.1|412|411.8|34618
1713188700000|2024-04-15 13:45:00|412.2|411.8|411.5|411.3|412.2|412|411.3|411|45275
1713189000000|2024-04-15 13:50:00|411.4|411.4|411.7|411.6|411.7|411.6|411.3|411.2|29670
1713189300000|2024-04-15 13:55:00|411.8|411.7|411.1|410.9|411.8|411.7|411|410.9|22007
1713189600000|2024-04-15 14:00:00|410.9|410.7|411.4|411.3|411.8|411.6|410.7|410.5|67565
1713189900000|2024-04-15 14:05:00|411.3|411.2|410.2|410|411.3|411.2|410|409.8|205312
1713190200000|2024-04-15 14:10:00|410.1|409.9|409.9|409.6|410.3|410.1|409.1|408.9|55274
1713190500000|2024-04-15 14:15:00|409.8|409.8|410.3|410.1|410.5|410.2|409.8|409.8|21823
1713190800000|2024-04-15 14:20:00|410.2|410.2|409.6|409.4|410.2|410.2|409.6|409.4|39640
1713191100000|2024-04-15 14:25:00|409.4|409.2|409.4|409.3|409.5|409.3|408.8|408.7|24018
1713191400000|2024-04-15 14:30:00|409.5|409.4|409.6|409.5|409.7|409.5|409.1|408.9|31374
1713191700000|2024-04-15 14:35:00|409.7|409.6|408.9|408.7|410|409.8|408.9|408.7|112333
1713192000000|2024-04-15 14:40:00|408.8|408.5|408.3|408.2|409.3|409|408.2|408|46442
1713192300000|2024-04-15 14:45:00|408.4|408.3|407.9|407.8|408.4|408.3|407.4|407.3|68107
1713192600000|2024-04-15 14:50:00|408|407.7|407.4|407.3|408|407.8|407.4|407.3|260009
1713192900000|2024-04-15 14:55:00|407.3|407.2|407.9|407.7|408|407.8|407.3|407.2|52690
1713193200000|2024-04-15 15:00:00|407.8|407.5|406.1|406|407.8|407.6|406.1|405.9|62708
1713193500000|2024-04-15 15:05:00|406|405.9|405.6|405.5|406|406|405.4|405.2|95418
1713193800000|2024-04-15 15:10:00|405.7|405.6|406.9|406.8|407|406.8|405.6|405.6|54781
1713194100000|2024-04-15 15:15:00|406.8|406.7|406.1|406|406.9|406.8|405.9|405.8|99914
1713194400000|2024-04-15 15:20:00|406.2|406.1|406.8|406.7|406.8|406.7|406.2|406|41177
1713194700000|2024-04-15 15:25:00|406.7|406.6|406.7|406.5|407|406.8|406.7|406.5|65074
1713250800000|2024-04-16 07:00:00|398.4|397.3|398|397.1|399.7|398.9|395.6|394.6|302747
1713251100000|2024-04-16 07:05:00|397.9|396.8|398.9|398.4|399.6|399.1|397.2|396.4|155122
1713251400000|2024-04-16 07:10:00|398.8|398.3|400.3|400.1|401.1|400.7|398|397.6|320762
1713251700000|2024-04-16 07:15:00|400.7|400.3|400.3|400|401|400.5|399|398.7|133829
1713252000000|2024-04-16 07:20:00|400.4|400.2|398.8|398.6|401.2|400.9|398.7|398.5|93451
1713252300000|2024-04-16 07:25:00|398.7|398.4|399.3|399.1|399.4|399.2|398.5|398.2|65937
1713252600000|2024-04-16 07:30:00|399.2|398.9|399.8|399.6|400.4|400.1|399.1|398.9|143783
1713252900000|2024-04-16 07:35:00|399.2|398.9|399.7|399.4|399.8|399.5|397.9|397.7|34463
1713253200000|2024-04-16 07:40:00|399.6|399.1|399|398.9|399.6|399.2|398.9|398.7|42564
1713253500000|2024-04-16 07:45:00|398.9|398.7|399.1|399|399.1|399|398.7|398.4|80316
1713253800000|2024-04-16 07:50:00|399.2|398.9|399.2|399|399.4|399.2|398.2|397.9|101914
1713254100000|2024-04-16 07:55:00|399.3|399.1|399.8|399.6|400.4|400.2|399.1|399|45035
1713254400000|2024-04-16 08:00:00|399.7|399.5|399.7|399.5|400.4|400.2|399.7|399.5|64627
1713254700000|2024-04-16 08:05:00|399.6|399.1|397.5|397.2|399.6|399.2|397.1|396.7|77076
1713255000000|2024-04-16 08:10:00|397.7|397.4|398|397.8|398.9|398.7|397.7|397.4|51811
1713255300000|2024-04-16 08:15:00|397.9|397.3|397.9|397.6|398.1|397.9|396.8|396.5|101285
1713255600000|2024-04-16 08:20:00|397.7|397.5|398.2|397.9|398.5|398.1|397.6|397.5|37488
1713255900000|2024-04-16 08:25:00|398.3|398|398.7|398.6|399|398.7|398.1|397.9|238002
1713256200000|2024-04-16 08:30:00|398.6|398.4|397.7|397.6|398.6|398.4|397.7|397.5|37133
1713256500000|2024-04-16 08:35:00|397.9|397.7|398.2|398|399|398.8|397.8|397.7|37866
1713256800000|2024-04-16 08:40:00|398.3|397.9|397.7|397.5|398.3|397.9|397.7|397.5|30764
1713257100000|2024-04-16 08:45:00|397.8|397.6|397.8|397.6|398|397.8|397.7|397.5|74671
1713257400000|2024-04-16 08:50:00|397.9|397.7|398.4|398.2|398.4|398.2|397.8|397.7|49787
1713257700000|2024-04-16 08:55:00|398.3|398.1|398.2|397.9|399|398.8|397.9|397.6|34113
1713258000000|2024-04-16 09:00:00|398.3|397.7|399.2|399|399.3|399.1|397.9|397.6|44986
1713258300000|2024-04-16 09:05:00|399.1|398.7|399|398.8|399.2|398.8|398.7|398.6|18640
1713258600000|2024-04-16 09:10:00|399.2|399|398.6|398.5|399.2|399|398.6|398.5|56379
1713258900000|2024-04-16 09:15:00|398.7|398.4|398.5|398.3|398.7|398.5|398.2|398.1|37393
1713259200000|2024-04-16 09:20:00|398.4|398.5|398.9|398.7|399.1|398.9|398.4|398.5|36825
1713259500000|2024-04-16 09:25:00|399|398.8|399|398.8|399.5|399.3|398.9|398.8|31234
1713259800000|2024-04-16 09:30:00|398.9|398.7|399.1|398.9|399.3|399.1|398.9|398.7|35034
1713260100000|2024-04-16 09:35:00|399.3|399|399.4|399.3|399.6|399.4|399.1|398.9|25043
1713260400000|2024-04-16 09:40:00|399.6|399.2|399.3|399.1|400.1|399.9|399.3|399.1|36983
1713260700000|2024-04-16 09:45:00|399.2|399|399.4|399.1|399.6|399.4|399.1|398.8|30383
1713261000000|2024-04-16 09:50:00|399.3|398.9|399|398.8|399.5|399.4|398.9|398.6|21574
1713261300000|2024-04-16 09:55:00|398.9|398.6|398.2|398|398.9|398.7|397.7|397.5|45812
1713261600000|2024-04-16 10:00:00|398.1|397.8|398.9|398.7|399|398.8|398|397.8|60851
1713261900000|2024-04-16 10:05:00|398.8|398.6|398.6|398.4|398.9|398.6|398.5|398.3|19810
1713262200000|2024-04-16 10:10:00|398.8|398.5|399.8|399.6|400|399.7|398.7|398.5|18982
1713262500000|2024-04-16 10:15:00|399.9|399.8|399.6|399.4|400|399.8|399.5|399.3|14283
1713262800000|2024-04-16 10:20:00|399.5|399.3|399.1|398.9|399.5|399.3|398.8|398.7|25871
1713263100000|2024-04-16 10:25:00|399|398.8|399.1|398.9|399.4|399.2|398.9|398.7|46783
1713263400000|2024-04-16 10:30:00|399.2|398.8|399.3|399.1|399.3|399.2|398.9|398.8|20084
1713263700000|2024-04-16 10:35:00|399.2|399|398.9|398.7|399.3|399.1|398.9|398.7|22752
1713264000000|2024-04-16 10:40:00|399.1|398.6|399.6|399.3|399.6|399.4|399.1|398.6|16991
1713264300000|2024-04-16 10:45:00|399.5|399.4|399.8|399.6|400|399.8|399.5|399.4|16168
1713264600000|2024-04-16 10:50:00|399.7|399.5|399.6|399.4|399.7|399.5|399.5|399.4|18038
1713264900000|2024-04-16 10:55:00|399.5|399.3|399.1|398.9|399.5|399.3|398.8|398.7|36096
1713265200000|2024-04-16 11:00:00|399|398.8|398.8|398.6|399.1|398.8|398.5|398.4|24877
1713265500000|2024-04-16 11:05:00|399|398.7|399.4|399.2|399.6|399.4|399|398.7|33894
1713265800000|2024-04-16 11:10:00|399.6|399.3|399.9|399.6|399.9|399.7|399.6|399.3|11176
1713266100000|2024-04-16 11:15:00|399.8|399.8|400.1|399.9|400.3|400.1|399.6|399.4|22730
1713266400000|2024-04-16 11:20:00|400|399.8|399.4|399.2|400.1|399.8|399.2|398.9|30237
1713266700000|2024-04-16 11:25:00|399.5|399.3|399.9|399.7|400.2|400.1|399.5|399.3|28575
1713267000000|2024-04-16 11:30:00|399.8|399.9|400.5|400.2|400.5|400.3|399.8|399.8|34358
1713267300000|2024-04-16 11:35:00|400.4|400.1|400.7|400.5|401|400.7|400.2|400.1|28708
1713267600000|2024-04-16 11:40:00|400.6|400.4|400.8|400.6|400.8|400.7|400.4|400.3|48486
1713267900000|2024-04-16 11:45:00|400.9|400.7|401.4|401.2|401.4|401.2|400.8|400.6|17575
1713268200000|2024-04-16 11:50:00|401.5|401.3|401.7|401.4|402.1|401.8|401.5|401.3|24515
1713268500000|2024-04-16 11:55:00|401.9|401.7|402.2|402|402.3|402.1|401.9|401.7|34599
1713268800000|2024-04-16 12:00:00|402.1|401.8|401.7|401.5|402.1|401.8|401.5|401.3|35269
1713269100000|2024-04-16 12:05:00|401.6|401.6|401.2|401|401.6|401.6|400.9|400.8|37511
1713269400000|2024-04-16 12:10:00|401.3|401.1|401.2|401.1|401.7|401.6|401.2|401.1|27012
1713269700000|2024-04-16 12:15:00|401.3|401|401.7|401.6|401.8|401.7|401.1|401|24656
1713270000000|2024-04-16 12:20:00|401.6|401.4|400.8|400.6|401.7|401.5|400.8|400.6|29270
1713270300000|2024-04-16 12:25:00|400.7|400.5|401.1|400.8|401.2|400.9|400.5|400.3|45162
1713270600000|2024-04-16 12:30:00|401|400.5|401.1|400.9|401.6|401.3|400.5|400.3|19783
1713270900000|2024-04-16 12:35:00|401.2|401|401.5|401.3|401.5|401.3|401|401|32614
1713271200000|2024-04-16 12:40:00|401.6|401.4|401.6|401.5|402|401.9|401.4|401.3|37528
1713271500000|2024-04-16 12:45:00|401.7|401.7|401.8|401.7|402|401.8|401.6|401.5|47620
1713271800000|2024-04-16 12:50:00|401.9|401.6|401.4|401.2|402|401.8|401.3|401.1|18327
1713272100000|2024-04-16 12:55:00|401.6|401.4|400.7|400.5|401.6|401.4|400.6|400.4|43857
1713272400000|2024-04-16 13:00:00|400.8|400.6|400.5|400.4|401.1|400.9|400.4|400.2|33555
1713272700000|2024-04-16 13:05:00|400.8|400.5|401.3|401.2|401.4|401.2|400.6|400.4|18718
1713273000000|2024-04-16 13:10:00|401.2|401.1|400.5|400.3|401.5|401.2|400.3|400.2|27571
1713273300000|2024-04-16 13:15:00|400.4|400.1|400.2|400|400.5|400.3|399.8|399.6|59927
1713273600000|2024-04-16 13:20:00|400.1|399.9|400.4|400.2|400.5|400.4|400|399.8|27724
1713273900000|2024-04-16 13:25:00|400.3|400.3|399.4|399.2|400.5|400.3|399.3|399.1|71455
1713274200000|2024-04-16 13:30:00|399.2|399.1|399.1|398.9|399.5|399.2|398.2|398|80042
1713274500000|2024-04-16 13:35:00|399.2|399|398.7|398.4|399.8|399.6|397.6|397.3|95789
1713274800000|2024-04-16 13:40:00|398.6|398.5|398|397.8|398.8|398.5|397.8|397.6|58894
1713275100000|2024-04-16 13:45:00|397.9|397.7|396.9|396.7|398|397.7|396.5|396.3|106670
1713275400000|2024-04-16 13:50:00|397|396.8|397.6|397.4|397.6|397.4|396.4|396.2|66045
1713275700000|2024-04-16 13:55:00|397.7|397.5|397.9|397.7|398.2|398|397.6|397.4|56332
1713276000000|2024-04-16 14:00:00|397.8|397.8|397.6|397.5|398.2|398|397.1|396.9|72510
1713276300000|2024-04-16 14:05:00|397.5|397.3|397.8|397.7|398.4|398.2|397.3|397.2|64423
1713276600000|2024-04-16 14:10:00|397.7|397.5|398.4|398.2|398.4|398.2|397.4|397.2|120608
1713276900000|2024-04-16 14:15:00|398.3|398.1|398.3|398.1|399|398.8|398.1|398|86882
1713277200000|2024-04-16 14:20:00|398.4|398.2|397.9|397.7|398.7|398.5|397.7|397.5|78335
1713277500000|2024-04-16 14:25:00|398|397.8|397.2|397.1|398|397.8|397.2|397.1|67662
1713277800000|2024-04-16 14:30:00|397.3|397|397.7|397.6|398.2|398|397.3|397|40024
1713278100000|2024-04-16 14:35:00|397.9|397.7|397.6|397.5|398.1|397.9|397.4|397.3|59089
1713278400000|2024-04-16 14:40:00|397.7|397.7|398.4|398.3|398.4|398.3|397.7|397.5|48454
1713278700000|2024-04-16 14:45:00|398.5|398.2|398|397.9|398.5|398.3|397.8|397.7|129678
1713279000000|2024-04-16 14:50:00|398.1|398|398.1|397.9|398.2|398|397.2|397|55428
1713279300000|2024-04-16 14:55:00|398.2|398|397.7|397.6|398.6|398.5|397.6|397.3|51775
1713279600000|2024-04-16 15:00:00|397.8|397.4|398.3|398.2|398.4|398.2|397.4|397.3|63134
1713279900000|2024-04-16 15:05:00|398.2|398.1|398.5|398.3|398.6|398.4|398|397.9|112569
1713280200000|2024-04-16 15:10:00|398.4|398.2|398.4|398.2|398.5|398.3|397.8|397.7|202543
1713280500000|2024-04-16 15:15:00|398.5|398.3|398.1|398|398.5|398.4|398.1|398|129474
1713280800000|2024-04-16 15:20:00|398.2|398.1|398.3|398.2|398.5|398.4|398|397.9|76126
1713281100000|2024-04-16 15:25:00|398.4|398.3|398.1|397.9|398.5|398.3|398|397.9|83422
1713337200000|2024-04-17 07:00:00|395.7|394.9|399|398.1|399.9|399.5|395.6|394.7|77009
1713337500000|2024-04-17 07:05:00|399.1|398.2|398.7|398.3|399.1|398.7|397.8|397.3|58216
1713337800000|2024-04-17 07:10:00|399.2|398.8|397.3|396.9|399.2|398.8|397|396.5|9390
1713338100000|2024-04-17 07:15:00|397.2|396.8|397.9|397.6|398.9|398.5|397.1|396.8|38968
1713338400000|2024-04-17 07:20:00|398|398.1|398.8|398.4|399.4|399|398|397.9|38287
1713338700000|2024-04-17 07:25:00|398.7|398.3|399.5|399.3|399.6|399.3|398.7|398.3|60984
1713339000000|2024-04-17 07:30:00|399.3|399.2|398.2|398|399.3|399.2|398.2|398|24059
1713339300000|2024-04-17 07:35:00|398.4|398.1|397.8|397.5|398.7|398.4|397.7|397.5|29415
1713339600000|2024-04-17 07:40:00|398|397.6|397|396.8|398|397.6|397|396.8|188735
1713339900000|2024-04-17 07:45:00|396.9|396.6|396.5|396.3|397.5|397.3|396.3|396.1|61559
1713340200000|2024-04-17 07:50:00|396.4|396|396.9|396.7|397|396.7|396.2|396|30298
1713340500000|2024-04-17 07:55:00|397|396.8|397.2|397|397.2|397|396.8|396.7|80241
1713340800000|2024-04-17 08:00:00|397|396.8|396.7|396.6|397.1|397|396.7|396.6|30751
1713341100000|2024-04-17 08:05:00|396.9|396.4|398|397.8|398|397.8|396.8|396.4|71492
1713341400000|2024-04-17 08:10:00|398.6|398.4|397.7|397.6|398.6|398.4|397.7|397.6|109065
1713341700000|2024-04-17 08:15:00|397.8|397.4|398|397.7|398.1|398|397.2|397|36662
1713342000000|2024-04-17 08:20:00|397.9|397.8|397.8|397.7|398.1|397.9|397.8|397.6|14476
1713342300000|2024-04-17 08:25:00|397.9|397.9|397.6|397.4|398|397.9|397.6|397.4|37491
1713342600000|2024-04-17 08:30:00|397.4|397.3|397.1|396.9|397.4|397.3|396.8|396.6|48194
1713342900000|2024-04-17 08:35:00|397|396.8|396.8|396.6|397.1|397|396.5|396.3|31394
1713343200000|2024-04-17 08:40:00|396.7|396.5|396.7|396.5|397|396.8|396.7|396.4|38936
1713343500000|2024-04-17 08:45:00|396.8|396.6|397.5|397.4|397.5|397.4|396.5|396.3|25904
1713343800000|2024-04-17 08:50:00|397.6|397.5|397.4|397.2|397.8|397.6|397.4|397.2|22332
1713344100000|2024-04-17 08:55:00|397.6|397.3|398.6|398.3|398.8|398.7|397.6|397.3|35840
1713344400000|2024-04-17 09:00:00|398.5|398.1|398.5|398.4|398.6|398.5|398|397.8|123994
1713344700000|2024-04-17 09:05:00|398.6|398.5|399.3|399.1|399.4|399.2|398.6|398.5|46806
1713345000000|2024-04-17 09:10:00|399.2|399|399.3|399.1|399.7|399.6|399.1|398.9|27121
1713345300000|2024-04-17 09:15:00|399.4|399.2|399.2|399|399.5|399.4|399|398.8|81717
1713345600000|2024-04-17 09:20:00|399.3|398.7|398.5|398.4|399.3|398.7|398.1|397.9|32963
1713345900000|2024-04-17 09:25:00|398.3|398|399.3|399.1|399.3|399.2|398.3|398|17022
1713346200000|2024-04-17 09:30:00|399.6|399.2|399.4|399.2|399.6|399.3|399|398.9|51361
1713346500000|2024-04-17 09:35:00|399.7|399.5|399.5|399.3|399.7|399.5|399.5|399.3|22503
1713346800000|2024-04-17 09:40:00|399.4|399.2|399.3|399.1|399.4|399.2|398.8|398.6|72492
1713347100000|2024-04-17 09:45:00|399.2|399.2|399.6|399.4|399.7|399.5|399.2|399.1|8660
1713347400000|2024-04-17 09:50:00|399.5|399.3|399.3|399.2|399.6|399.4|399.3|399.1|34260
1713347700000|2024-04-17 09:55:00|399.2|399|398.7|398.6|399.3|399.1|398.7|398.4|22414
1713348000000|2024-04-17 10:00:00|398.8|398.9|398.7|398.6|399.1|398.9|398.7|398.6|18243
1713348300000|2024-04-17 10:05:00|398.8|398.7|398.8|398.6|399|398.8|398.7|398.5|36098
1713348600000|2024-04-17 10:10:00|398.7|398.7|399.4|399.3|399.4|399.3|398.7|398.7|19417
1713348900000|2024-04-17 10:15:00|399.5|399.2|407.6|407.3|409.2|408.5|399.4|399.2|89459
1713349200000|2024-04-17 10:20:00|407.4|407|402.8|402.3|407.6|407.2|401.7|401.3|88836
1713349500000|2024-04-17 10:25:00|403.6|403.2|404.2|404|404.8|404.4|402.3|402|111630
1713349800000|2024-04-17 10:30:00|403.5|403.3|402.8|402.5|403.7|403.5|402.6|402.2|44972
1713350100000|2024-04-17 10:35:00|402.7|402.3|404|403.8|404.5|404.2|401.7|401.3|158086
1713350400000|2024-04-17 10:40:00|404.2|404|405.2|404.9|405.5|405.2|404|403.7|38336
1713350700000|2024-04-17 10:45:00|405.7|405.4|403.9|403.6|405.9|405.5|403.5|403.3|148759
1713351000000|2024-04-17 10:50:00|403.8|403.3|404.6|404.3|404.8|404.4|403.5|403.3|88097
1713351300000|2024-04-17 10:55:00|404.7|404.5|404|403.7|405|404.8|403.8|403.4|19811
1713351600000|2024-04-17 11:00:00|404.1|403.8|404.3|404.1|404.4|404.1|403.8|403.5|13723
1713351900000|2024-04-17 11:05:00|404|403.8|404.6|404.3|404.9|404.7|404|403.8|45312
1713352200000|2024-04-17 11:10:00|404.5|404.2|404.5|404.2|405.2|404.9|404.3|404.1|28309
1713352500000|2024-04-17 11:15:00|404.6|404.3|404.4|404.2|404.6|404.3|404.1|403.9|61837
1713352800000|2024-04-17 11:20:00|404.5|404.3|404.5|404.2|404.7|404.5|404.2|404|53879
1713353100000|2024-04-17 11:25:00|404.4|404.1|404.6|404.4|404.6|404.4|404.3|404.1|11698
1713353400000|2024-04-17 11:30:00|404.7|404.2|405.7|405.4|405.8|405.6|404.4|404.2|4554998
1713353700000|2024-04-17 11:35:00|405.6|405.2|405.5|405.3|405.7|405.3|404.6|404.4|42732
1713354000000|2024-04-17 11:40:00|405.4|404.9|406.1|405.9|406.6|406.4|405.2|404.9|64819
1713354300000|2024-04-17 11:45:00|405.9|405.7|406.5|406.3|407.1|406.8|405.9|405.6|28739
1713354600000|2024-04-17 11:50:00|406.4|406.1|406.2|406|406.6|406.4|405.9|405.6|16351
1713354900000|2024-04-17 11:55:00|406.1|405.8|406.3|406.1|406.3|406.1|405.8|405.5|49336
1713355200000|2024-04-17 12:00:00|406.4|406.2|405.6|405.4|406.6|406.4|405.3|405.1|22007
1713355500000|2024-04-17 12:05:00|405.7|405.6|406.2|406|406.7|406.5|405.7|405.5|16690
1713355800000|2024-04-17 12:10:00|406.1|405.8|406|405.7|406.4|406.3|406|405.7|20436
1713356100000|2024-04-17 12:15:00|405.9|406|405.9|405.6|406.3|406.1|405.6|405.3|15025
1713356400000|2024-04-17 12:20:00|405.6|405.7|405.1|404.8|405.6|405.7|404.9|404.7|33644
1713356700000|2024-04-17 12:25:00|405.2|404.9|404.3|404.1|405.2|404.9|404.3|404|35825
1713357000000|2024-04-17 12:30:00|404.4|404.2|404.4|404.2|404.6|404.3|403.8|403.5|31219
1713357300000|2024-04-17 12:35:00|404.5|404.5|405.6|405.4|405.6|405.4|404.5|404.2|22048
1713357600000|2024-04-17 12:40:00|405.5|405.3|404.6|404.4|405.6|405.3|404.6|404.3|33222
1713357900000|2024-04-17 12:45:00|404.9|404.6|405.3|405.1|405.3|405.2|404.6|404.5|37302
1713358200000|2024-04-17 12:50:00|405.2|405|405.4|405.1|405.4|405.2|405.2|405|18048
1713358500000|2024-04-17 12:55:00|405.3|405.2|404.9|404.6|405.5|405.2|404.7|404.6|30928
1713358800000|2024-04-17 13:00:00|405|404.7|405|404.8|405|404.8|404.8|404.5|45362
1713359100000|2024-04-17 13:05:00|405.1|404.9|405.1|405|405.3|405.1|404.8|404.6|29576
1713359400000|2024-04-17 13:10:00|404.9|404.8|405.2|405|405.2|405|404.8|404.6|27997
1713359700000|2024-04-17 13:15:00|405.1|404.9|405.2|405|405.2|405|404.7|404.4|49812
1713360000000|2024-04-17 13:20:00|405.1|404.9|405.5|405.3|405.7|405.6|405.1|404.9|50418
1713360300000|2024-04-17 13:25:00|405.6|405.4|405.2|405|406|405.8|405.2|405|29280
1713360600000|2024-04-17 13:30:00|405|404.9|403.9|403.7|405.1|404.9|403.8|403.6|118862
1713360900000|2024-04-17 13:35:00|403.8|403.6|404.9|404.7|405.2|405.1|403.2|403|213677
1713361200000|2024-04-17 13:40:00|405|404.8|404.7|404.5|405.1|404.8|404.5|404.2|35798
1713361500000|2024-04-17 13:45:00|404.8|404.4|404.1|403.9|404.8|404.6|403.9|403.7|59703
1713361800000|2024-04-17 13:50:00|404|404|403.9|403.6|404.1|404|403.5|403.3|47883
1713362100000|2024-04-17 13:55:00|403.8|403.7|404.5|404.2|404.6|404.4|403.5|403.3|69213
1713362400000|2024-04-17 14:00:00|404.6|404.3|403.9|403.7|404.8|404.6|403.5|403.4|71990
1713362700000|2024-04-17 14:05:00|403.8|403.6|404|403.8|404.3|404.1|403.7|403.5|42538
1713363000000|2024-04-17 14:10:00|404.1|403.7|404.1|403.9|404.2|404.1|403.5|403.3|34473
1713363300000|2024-04-17 14:15:00|404.2|404|403.9|403.7|404.2|404|403.7|403.5|54200
1713363600000|2024-04-17 14:20:00|403.8|403.6|403.8|403.6|404|403.8|403.4|403.3|54219
1713363900000|2024-04-17 14:25:00|404|403.7|404.1|403.9|404.3|404.1|404|403.7|37189
1713364200000|2024-04-17 14:30:00|404|403.8|403.9|403.7|404.1|403.9|403.6|403.4|38723
1713364500000|2024-04-17 14:35:00|403.8|403.6|403.9|403.7|404.1|403.9|403.6|403.4|48876
1713364800000|2024-04-17 14:40:00|403.8|403.8|404.1|404|404.2|404|403.8|403.7|50484
1713365100000|2024-04-17 14:45:00|404|403.9|403.9|403.7|404.2|404|403.7|403.6|54583
1713365400000|2024-04-17 14:50:00|403.8|403.6|402.9|402.7|403.8|403.7|402.9|402.7|43513
1713365700000|2024-04-17 14:55:00|403|402.8|402.5|402.3|403|402.8|401.7|401.5|40638
1713366000000|2024-04-17 15:00:00|402.4|402.4|402.5|402.3|403.1|402.8|402.3|402.1|57752
1713366300000|2024-04-17 15:05:00|402.4|402.2|402.4|402.2|402.4|402.2|401.8|401.5|53702
1713366600000|2024-04-17 15:10:00|402.6|402.3|403|402.8|403|402.9|402.6|402.3|40146
1713366900000|2024-04-17 15:15:00|402.9|402.9|402.3|402.2|402.9|402.9|402.3|402.1|50859
1713367200000|2024-04-17 15:20:00|402.5|402.3|402.5|402.4|402.8|402.6|402.4|402.3|90360
1713367500000|2024-04-17 15:25:00|402.6|402.5|402.6|402.4|402.9|402.8|402.4|402.3|80587
1713423600000|2024-04-18 07:00:00|406.6|405.7|405.6|405|407|406.6|405.6|404.7|397887
1713423900000|2024-04-18 07:05:00|405.5|404.9|405.7|405.3|406.6|406.1|405.4|404.8|12381
1713424200000|2024-04-18 07:10:00|405.6|405.2|405.3|405|406.1|405.8|404.6|404.1|87198
1713424500000|2024-04-18 07:15:00|406|405.7|404.3|403.9|406.3|405.9|404.2|403.7|45684
1713424800000|2024-04-18 07:20:00|404.5|404|403|402.6|404.5|404|402.9|402.5|18583
1713425100000|2024-04-18 07:25:00|402.9|402.5|403.4|403.1|404|403.7|402.8|402.5|42337
1713425400000|2024-04-18 07:30:00|403.3|403|402.2|401.9|403.4|403.2|402.1|401.7|45416
1713425700000|2024-04-18 07:35:00|402.3|402|402.3|402.1|402.5|402.3|402.1|401.9|16320
1713426000000|2024-04-18 07:40:00|402.2|402|402.7|402.4|403|402.7|402.2|402|28681
1713426300000|2024-04-18 07:45:00|402.6|402.5|402.7|402.4|402.7|402.5|402.5|402.3|9473
1713426600000|2024-04-18 07:50:00|403|402.5|403|402.8|403.2|403|403|402.5|43660
1713426900000|2024-04-18 07:55:00|403.1|402.9|402.5|402.2|403.6|403.2|402.5|402.2|33963
1713427200000|2024-04-18 08:00:00|402.4|402.1|402.9|402.6|402.9|402.6|402.4|402.1|44273
1713427500000|2024-04-18 08:05:00|402.8|402.5|403.7|403.4|403.7|403.4|402.6|402.4|24536
1713427800000|2024-04-18 08:10:00|403.6|403.1|403.5|403.3|403.6|403.3|402.8|402.6|24956
1713428100000|2024-04-18 08:15:00|403.6|403.4|403.4|403.3|403.7|403.5|403|402.9|21954
1713428400000|2024-04-18 08:20:00|403.3|403.2|403.3|403.1|403.4|403.3|403.1|402.8|29047
1713428700000|2024-04-18 08:25:00|403.5|403.3|404|403.8|404|403.8|403.5|403.3|11038
1713429000000|2024-04-18 08:30:00|404.3|403.9|404.2|404|404.5|404.4|404.2|403.7|27203
1713429300000|2024-04-18 08:35:00|404.5|404.1|403.2|403|404.5|404.3|403.2|403|18887
1713429600000|2024-04-18 08:40:00|403.1|403.2|403.6|403.5|403.8|403.5|403.1|403|32514
1713429900000|2024-04-18 08:45:00|403.8|403.6|404.1|403.9|404.1|403.9|403.6|403.4|21320
1713430200000|2024-04-18 08:50:00|404|404|404.5|404.3|404.5|404.3|404|403.8|15346
1713430500000|2024-04-18 08:55:00|404.4|404.2|404.4|404.1|405.1|404.9|404.2|404|26869
1713430800000|2024-04-18 09:00:00|404.3|404|404.5|404.3|405.7|405.4|404.3|404|23274
1713431100000|2024-04-18 09:05:00|404.6|404.4|405|404.7|405.5|405.3|404.6|404.3|12000
1713431400000|2024-04-18 09:10:00|404.9|404.6|404.3|404|405|404.7|404.3|404|25236
1713431700000|2024-04-18 09:15:00|404.2|403.9|403.6|403.3|404.3|404|403|402.7|16739
1713432000000|2024-04-18 09:20:00|403.5|403.1|402.6|402.3|403.6|403.1|402.2|402|33035
1713432300000|2024-04-18 09:25:00|402.5|402.4|402.9|402.6|403.1|402.8|402.3|402.1|27385
1713432600000|2024-04-18 09:30:00|402.8|402.5|402.5|402.3|402.9|402.6|402.4|402.2|17350
1713432900000|2024-04-18 09:35:00|402.4|402.2|403.1|402.8|403.1|402.8|402.3|402.2|17615
1713433200000|2024-04-18 09:40:00|403.2|403|402.9|402.7|403.2|403.1|402.7|402.4|56925
1713433500000|2024-04-18 09:45:00|403.1|402.8|403.7|403.5|403.8|403.6|403.1|402.8|22608
1713433800000|2024-04-18 09:50:00|403.4|403.2|403.5|403.3|403.6|403.5|403.3|403.1|8389
1713434100000|2024-04-18 09:55:00|403.4|403.2|403.1|403|403.6|403.4|403.1|403|10553
1713434400000|2024-04-18 10:00:00|403.2|403.1|403.5|403.4|403.7|403.4|403|402.8|19488
1713434700000|2024-04-18 10:05:00|403.4|403.3|402.6|402.5|403.5|403.3|402.6|402.5|10936
1713435000000|2024-04-18 10:10:00|402.7|402.6|402.8|402.7|402.8|402.7|402.4|402.2|69638
1713435300000|2024-04-18 10:15:00|402.7|402.6|402.5|402.4|403|402.8|402.5|402.4|33055
1713435600000|2024-04-18 10:20:00|402.7|402.5|402.5|402.3|402.7|402.5|402.5|402.3|19293
1713435900000|2024-04-18 10:25:00|402.4|402.4|402.7|402.5|402.7|402.5|402.4|402.3|10319
1713436200000|2024-04-18 10:30:00|402.6|402.4|402.9|402.7|403.3|403|402.6|402.4|31072
1713436500000|2024-04-18 10:35:00|403|402.6|402.7|402.5|403|402.6|402.7|402.5|1277
1713436800000|2024-04-18 10:40:00|402.6|402.6|402.6|402.4|402.7|402.6|402.2|402.1|23052
1713437100000|2024-04-18 10:45:00|402.5|402.3|402.3|402.1|402.7|402.5|402.3|402.1|21352
1713437400000|2024-04-18 10:50:00|402.2|402.2|402.3|402.1|402.4|402.2|402.2|402|22059
1713437700000|2024-04-18 10:55:00|402.2|402.3|402.5|402.4|402.7|402.6|402.2|402.3|46290
1713438000000|2024-04-18 11:00:00|402.4|402.3|402.6|402.5|402.8|402.5|402.3|402.2|15856
1713438300000|2024-04-18 11:05:00|402.7|402.6|402.6|402.4|402.8|402.6|402.5|402.3|16141
1713438600000|2024-04-18 11:10:00|402.5|402.2|402.2|402|402.6|402.2|402|401.9|21258
1713438900000|2024-04-18 11:15:00|402.3|402.2|402.2|402|402.3|402.2|402|401.9|35325
1713439200000|2024-04-18 11:20:00|402.1|401.9|402.2|402.1|402.2|402.1|402|401.9|18958
1713439500000|2024-04-18 11:25:00|402.1|402|402.1|402|402.3|402.1|402|401.8|27501
1713439800000|2024-04-18 11:30:00|402.3|401.9|401.6|401.4|402.3|401.9|401.6|401.4|19065
1713440100000|2024-04-18 11:35:00|401.5|401.2|401.3|401.1|401.6|401.4|401|400.8|22776
1713440400000|2024-04-18 11:40:00|401.6|401.4|402.7|402.5|402.8|402.7|401.6|401.4|13532
1713440700000|2024-04-18 11:45:00|402.8|402.6|402.6|402.3|402.8|402.6|402.5|402.3|14820
1713441000000|2024-04-18 11:50:00|402.5|402.4|402.7|402.5|402.7|402.6|402.5|402.3|4012
1713441300000|2024-04-18 11:55:00|402.6|402.4|402.2|402|402.6|402.4|402.2|402|9364
1713441600000|2024-04-18 12:00:00|402.1|401.9|401.5|401.4|402.3|402.2|401.5|401.4|20994
1713441900000|2024-04-18 12:05:00|401.4|401.2|400.9|400.7|401.5|401.3|400.8|400.6|5507
1713442200000|2024-04-18 12:10:00|400.8|400.6|400.7|400.5|400.8|400.6|400.4|400.1|23270
1713442500000|2024-04-18 12:15:00|400.6|400.6|400.3|400.2|400.6|400.6|400.2|400.1|7781
1713442800000|2024-04-18 12:20:00|400.1|400|400.4|400.2|400.5|400.3|400.1|400|21115
1713443100000|2024-04-18 12:25:00|400.5|400.3|400.4|399.5|400.8|400.6|400.4|399.5|14684
1713443400000|2024-04-18 12:30:00|400.3|399.4|399|398.8|400.3|400.1|398.6|398.4|37194
1713443700000|2024-04-18 12:35:00|399.1|398.9|400.1|399.9|400.2|399.9|399.1|398.8|30609
1713444000000|2024-04-18 12:40:00|400.2|400|400.3|400.1|400.6|400.4|400.1|399.9|27675
1713444300000|2024-04-18 12:45:00|400.4|400.3|400.3|400.1|400.8|400.6|400.2|400|25151
1713444600000|2024-04-18 12:50:00|400.5|400.3|399.9|399.6|400.6|400.4|399.6|399.3|41849
1713444900000|2024-04-18 12:55:00|400|399.7|399.5|399.3|400|399.7|399.2|399|56913
1713445200000|2024-04-18 13:00:00|399.4|399.2|400|399.9|400|399.9|399.4|399.2|32154
1713445500000|2024-04-18 13:05:00|400.1|400|400.4|400.2|400.7|400.5|400|399.8|17910
1713445800000|2024-04-18 13:10:00|400.3|400|400.6|400.4|401|400.9|400.1|399.9|29918
1713446100000|2024-04-18 13:15:00|400.8|400.5|401.3|401.1|401.4|401.1|400.6|400.4|15033
1713446400000|2024-04-18 13:20:00|401.2|401|401|400.8|401.5|401.2|400.8|400.6|20074
1713446700000|2024-04-18 13:25:00|400.9|400.7|400.5|400.3|401|400.8|400.4|400.2|2658791
1713447000000|2024-04-18 13:30:00|400.4|400.2|399.9|399.7|400.9|400.8|399.8|399.6|88760
1713447300000|2024-04-18 13:35:00|399.8|399.8|398.7|398.5|400.1|399.9|398.3|398|90407
1713447600000|2024-04-18 13:40:00|399|398.9|398.7|398.4|399.3|399.1|398.6|398.4|38635
1713447900000|2024-04-18 13:45:00|398.6|398.5|400.9|400.6|401|400.7|398.5|398.3|80606
1713448200000|2024-04-18 13:50:00|400.8|400.5|399.9|399.6|400.9|400.7|399.3|399|49358
1713448500000|2024-04-18 13:55:00|399.8|399.7|400.6|400.2|400.8|400.5|399.6|399.3|39470
1713448800000|2024-04-18 14:00:00|400.9|400.5|401.6|401.4|402.1|401.8|400.7|400.3|46431
1713449100000|2024-04-18 14:05:00|401.7|401.5|402.3|402|402.3|402.1|401.6|401.4|46817
1713449400000|2024-04-18 14:10:00|402.2|402.1|402.2|401.9|402.7|402.5|401.8|401.5|33882
1713449700000|2024-04-18 14:15:00|402.3|402|402.3|402.1|402.7|402.5|401.9|401.7|46965
1713450000000|2024-04-18 14:20:00|402.2|402|402.4|402.3|402.6|402.5|402|401.9|31679
1713450300000|2024-04-18 14:25:00|402.6|402.2|403.1|402.9|403.1|402.9|402.2|402|45336
1713450600000|2024-04-18 14:30:00|403.2|403|403.7|403.5|403.8|403.6|403.2|403|27213
1713450900000|2024-04-18 14:35:00|403.8|403.6|403.6|403.5|404.2|404|403.6|403.4|59739
1713451200000|2024-04-18 14:40:00|403.7|403.4|404.5|404.3|404.5|404.3|403.5|403.3|70618
1713451500000|2024-04-18 14:45:00|404.4|404.4|404.5|404.3|404.6|404.4|404.2|404.1|36206
1713451800000|2024-04-18 14:50:00|404.7|404.4|404.2|404|404.7|404.6|404.2|403.9|49566
1713452100000|2024-04-18 14:55:00|404.4|404.1|404.6|404.4|405|404.9|404.2|404|43442
1713452400000|2024-04-18 15:00:00|404.7|404.5|405.2|405|405.4|405.2|404.7|404.5|48121
1713452700000|2024-04-18 15:05:00|405.1|405.1|406.2|406|406.3|406|405.1|405|82442
1713453000000|2024-04-18 15:10:00|406.1|405.9|406|405.8|406.3|406.1|405.5|405.3|346516
1713453300000|2024-04-18 15:15:00|406.1|405.9|405.8|405.6|406.2|406|405.6|405.5|83563
1713453600000|2024-04-18 15:20:00|405.7|405.5|405.4|405.2|406|405.9|405.4|405.2|65808
1713453900000|2024-04-18 15:25:00|405.3|405.1|404.8|404.6|405.3|405.2|404.4|404.2|58471
1713510000000|2024-04-19 07:00:00|398.9|398.2|395.6|395|399.4|398.7|395.6|394.9|147898
1713510300000|2024-04-19 07:05:00|395.5|395.2|396.2|395.7|397.5|396.9|395.5|395.1|107951
1713510600000|2024-04-19 07:10:00|396.6|395.8|396.3|396|397.3|397|396|395.6|95803
1713510900000|2024-04-19 07:15:00|396.6|396.2|396.1|395.7|396.7|396.3|395.5|395.2|67136
1713511200000|2024-04-19 07:20:00|396|395.8|394.6|394.4|396.6|396.4|394.6|394.4|118967
1713511500000|2024-04-19 07:25:00|394.7|394.5|395.4|395.1|395.5|395.2|394.4|394.1|84662
1713511800000|2024-04-19 07:30:00|395.3|395.2|394.9|394.7|395.4|395.2|394.1|394|57091
1713512100000|2024-04-19 07:35:00|394.8|394.5|393.8|393.6|394.8|394.6|393.8|393.6|65507
1713512400000|2024-04-19 07:40:00|393.6|393.4|393.5|393.3|393.7|393.5|393|392.8|64948
1713512700000|2024-04-19 07:45:00|393.6|393.5|394.6|394.4|394.6|394.4|393.5|393.5|57576
1713513000000|2024-04-19 07:50:00|394.7|394.5|395.2|395|395.5|395.3|394.5|394.3|56467
1713513300000|2024-04-19 07:55:00|395.1|394.9|395.1|395|395.3|395.1|394.8|394.6|50856
1713513600000|2024-04-19 08:00:00|395.3|395.1|394.8|394.5|395.4|395.2|393.9|393.7|48283
1713513900000|2024-04-19 08:05:00|394.7|394.6|394.1|393.9|395.1|394.9|393.6|393.3|43810
1713514200000|2024-04-19 08:10:00|394.2|394|392.6|392.4|394.2|394|392.1|391.9|105173
1713514500000|2024-04-19 08:15:00|392.4|392.2|393.9|393.7|393.9|393.7|392.3|392.1|62733
1713514800000|2024-04-19 08:20:00|393.8|393.6|394.3|394.1|394.3|394.1|393.6|393.4|53700
1713515100000|2024-04-19 08:25:00|394|393.8|393.8|393.6|394.3|394.1|393.7|393.6|40434
1713515400000|2024-04-19 08:30:00|393.9|393.7|394.7|394.4|394.7|394.4|393.3|393.1|64729
1713515700000|2024-04-19 08:35:00|394.8|394.5|394.9|394.7|394.9|394.7|394.5|394.4|51204
1713516000000|2024-04-19 08:40:00|395|394.8|395.3|395|395.4|395.2|394.8|394.7|63983
1713516300000|2024-04-19 08:45:00|395.2|395.1|395.3|395.1|395.6|395.3|395.1|395|69815
1713516600000|2024-04-19 08:50:00|395.5|395.2|395.2|395.1|395.5|395.3|395.1|395|35012
1713516900000|2024-04-19 08:55:00|395.3|395.2|395.2|395|395.6|395.5|395.1|395|2876439
1713517200000|2024-04-19 09:00:00|395.1|394.8|395.3|395.1|395.3|395.2|395|394.8|32349
1713517500000|2024-04-19 09:05:00|395.2|394.9|395.5|395.2|395.6|395.4|395|394.8|31446
1713518100000|2024-04-19 09:15:00|395.3|395.1|395.5|395.3|395.7|395.5|395.1|394.9|54445
1713518400000|2024-04-19 09:20:00|395.4|395.2|395.5|395.3|395.7|395.5|395.4|395.2|27349
1713518700000|2024-04-19 09:25:00|395.6|395.4|395.7|395.4|395.7|395.5|395.4|395.2|48586
1713519000000|2024-04-19 09:30:00|395.6|395.5|397.2|397|397.3|397.1|395.6|395.5|48064
1713519300000|2024-04-19 09:35:00|397.4|397.1|396.7|396.5|397.5|397.3|396.4|396.3|18753
1713519600000|2024-04-19 09:40:00|396.6|396.4|396.8|396.6|396.8|396.6|396.5|396.3|24094
1713519900000|2024-04-19 09:45:00|396.7|396.7|396.6|396.4|396.8|396.7|396.3|396.1|58055
1713520200000|2024-04-19 09:50:00|396.4|396.3|396.5|396.4|396.8|396.7|396.3|396|116182
1713520500000|2024-04-19 09:55:00|396.6|396.5|396.2|396|396.7|396.6|396|395.9|54764
1713520800000|2024-04-19 10:00:00|396.3|396.1|396.2|396|396.4|396.2|396|395.9|18868
1713521100000|2024-04-19 10:05:00|396.3|396.1|396.7|396.6|396.7|396.6|396.1|396|27630
1713521400000|2024-04-19 10:10:00|396.8|396.7|396.4|396.3|396.9|396.7|396.4|396.3|80818
1713521700000|2024-04-19 10:15:00|396.5|396.2|396.9|396.7|396.9|396.7|396.5|396.2|21700
1713522000000|2024-04-19 10:20:00|396.8|396.6|396.7|396.5|396.9|396.7|396.7|396.5|19499
1713522300000|2024-04-19 10:25:00|396.8|396.6|396.6|396.4|396.8|396.6|395.9|395.8|30728
1713522600000|2024-04-19 10:30:00|396.7|396.3|396.7|396.6|396.7|396.6|396.7|396.3|10061
1713522900000|2024-04-19 10:35:00|396.9|396.7|396.6|396.4|397|396.8|396.3|396|12111
1713523200000|2024-04-19 10:40:00|396.3|396.1|396.1|395.9|396.6|396.4|395.7|395.6|28393
1713523500000|2024-04-19 10:45:00|396.2|396|396.6|396.4|396.7|396.5|396.2|396|19408
1713523800000|2024-04-19 10:50:00|396.5|396.3|396|395.8|396.5|396.3|395.8|395.7|21472
1713524100000|2024-04-19 10:55:00|396.1|396|396.5|396.3|396.5|396.3|396.1|395.9|10449
1713524400000|2024-04-19 11:00:00|396.4|396.4|396.3|396.1|396.6|396.4|396.1|396|15704
1713524700000|2024-04-19 11:05:00|396.2|396|395.9|395.7|396.3|396.1|395.8|395.7|24642
1713525000000|2024-04-19 11:10:00|396|395.8|396|395.9|396.1|396|395.8|395.7|19879
1713525300000|2024-04-19 11:15:00|396.1|396.1|396.8|396.6|397|396.7|396.1|396.1|66910
1713525600000|2024-04-19 11:20:00|396.7|396.5|396.9|396.7|396.9|396.7|396.5|396.3|17616
1713525900000|2024-04-19 11:25:00|397|396.8|397.4|397.2|397.5|397.3|397|396.8|34730
1713526200000|2024-04-19 11:30:00|397.3|397.1|396.8|396.6|397.4|397.2|396.6|396.5|23161
1713526500000|2024-04-19 11:35:00|396.6|396.5|396.3|396.1|396.6|396.5|395.9|395.6|35366
1713526800000|2024-04-19 11:40:00|396.4|396.2|397.1|396.9|397.3|397.2|396.3|396.1|40383
1713527100000|2024-04-19 11:45:00|397|396.8|396.6|396.4|397.7|397.5|396.5|396.3|32960
1713527400000|2024-04-19 11:50:00|396.5|396.3|397.2|396.9|397.3|397.1|396.4|396.3|93040
1713527700000|2024-04-19 11:55:00|397|397|397|396.8|397.1|397|396.6|396.5|51823
1713528000000|2024-04-19 12:00:00|397.1|396.7|396.9|396.7|397.1|396.8|396.8|396.6|10922
1713528300000|2024-04-19 12:05:00|396.7|396.6|396.4|396.2|396.9|396.7|396.2|396|16443
1713528600000|2024-04-19 12:10:00|396.5|396.3|396.2|396|396.6|396.4|396.1|396|8431
1713528900000|2024-04-19 12:15:00|396.1|395.7|395.8|395.7|396.1|395.7|395.5|395.3|13492
1713529200000|2024-04-19 12:20:00|396|395.8|395.9|395.7|396.3|396.1|395.8|395.7|32732
1713529500000|2024-04-19 12:25:00|395.8|395.8|395.7|395.6|395.9|395.8|395.4|395.2|12312
1713529800000|2024-04-19 12:30:00|395.6|395.5|395.5|395.3|395.7|395.6|395.4|395.3|28748
1713530100000|2024-04-19 12:35:00|395.6|395.5|395.9|395.7|395.9|395.7|395.6|395.5|7686
1713530400000|2024-04-19 12:40:00|395.8|395.6|395.5|395.3|395.9|395.7|395.4|395.2|18634
1713530700000|2024-04-19 12:45:00|395.4|395.1|396|395.8|396|395.8|395|394.8|51918
1713531000000|2024-04-19 12:50:00|396.1|395.7|396.7|396.5|396.8|396.6|396.1|395.7|19989
1713531300000|2024-04-19 12:55:00|396.6|396.4|397|396.8|397.3|397.1|396.6|396.4|23870
1713531600000|2024-04-19 13:00:00|397.1|396.9|397|396.8|397.6|397.4|397|396.8|24564
1713531900000|2024-04-19 13:05:00|396.9|396.7|396.3|396|396.9|396.7|396.1|395.9|7267
1713532200000|2024-04-19 13:10:00|396.5|396.1|396|395.9|396.5|396.3|396|395.9|20146
1713532500000|2024-04-19 13:15:00|395.9|395.7|396.1|395.9|396.4|396.2|395.7|395.4|134815
1713532800000|2024-04-19 13:20:00|396.3|396.2|395.6|395.4|396.5|396.3|395.4|395.1|26366
1713533100000|2024-04-19 13:25:00|395.5|395.3|395.8|395.6|396|395.8|395.2|395|15302
1713533400000|2024-04-19 13:30:00|395.7|395.4|396.2|396|396.2|396|395.3|395.1|42472
1713533700000|2024-04-19 13:35:00|396.1|396.2|396.3|396.1|396.7|396.4|396.1|395.9|31876
1713534000000|2024-04-19 13:40:00|396.2|396|397.1|396.8|397.1|396.9|396|395.8|35443
1713534300000|2024-04-19 13:45:00|397|396.9|397.1|396.9|397.6|397.4|396.9|396.7|28045
1713534600000|2024-04-19 13:50:00|397|396.8|397.1|396.9|397.5|397.3|396.7|396.5|31117
1713534900000|2024-04-19 13:55:00|397|396.7|397.3|397.1|397.7|397.5|396.5|396.2|38742
1713535200000|2024-04-19 14:00:00|397.4|397.2|397.6|397.4|397.9|397.7|397.3|397.1|53286
1713535500000|2024-04-19 14:05:00|397.5|397.3|396.8|396.7|397.6|397.4|396.8|396.6|41903
1713535800000|2024-04-19 14:10:00|396.9|396.6|396.7|396.5|397.2|397|396.5|396.4|53857
1713536100000|2024-04-19 14:15:00|396.6|396.4|397|396.9|397.2|397|396.5|396.4|42695
1713536400000|2024-04-19 14:20:00|397.1|396.8|396.4|396.2|397.1|396.9|396.4|396.2|52987
1713536700000|2024-04-19 14:25:00|396.5|396.3|396.6|396.4|396.6|396.4|396.1|396|71751
1713537000000|2024-04-19 14:30:00|396.7|396.3|396.5|396.3|396.8|396.6|396.4|396.2|24321
1713537300000|2024-04-19 14:35:00|396.4|396.2|395|394.9|396.4|396.2|394.8|394.7|47760
1713537600000|2024-04-19 14:40:00|395.1|395|395.5|395.3|395.7|395.5|395.1|395|46418
1713537900000|2024-04-19 14:45:00|395.4|395.2|396|395.8|396|395.8|395.4|395.2|65914
1713538200000|2024-04-19 14:50:00|396.2|395.9|396.2|396.1|396.5|396.3|396|395.8|23587
1713538500000|2024-04-19 14:55:00|396.1|396|396|395.8|396.3|396.2|395.8|395.6|32299
1713538800000|2024-04-19 15:00:00|395.8|395.7|395.8|395.6|396.1|396|395.8|395.6|52805
1713539100000|2024-04-19 15:05:00|395.9|395.7|396.1|396|396.1|396|395.8|395.6|46057
1713539400000|2024-04-19 15:10:00|396|395.9|395.7|395.5|396.1|396|395.6|395.5|103659
1713539700000|2024-04-19 15:15:00|395.8|395.6|395.6|395.4|396|395.8|395.6|395.4|31783
1713540000000|2024-04-19 15:20:00|395.4|395.3|395.3|395.2|395.7|395.6|395.3|395.1|55516
1713540300000|2024-04-19 15:25:00|395.4|395.3|395.5|395.4|395.8|395.7|395.3|395.3|59282
1713769200000|2024-04-22 07:00:00|401.7|400.9|401.4|400.5|404.6|403.5|401.1|400.1|127491
1713769500000|2024-04-22 07:05:00|401.3|400.2|399.8|399.6|401.3|400.6|399.8|399.4|141815
1713769800000|2024-04-22 07:10:00|399.7|399.4|400.2|400|400.2|400|399.5|399|59935
1713770100000|2024-04-22 07:15:00|400.6|400.2|400.4|400|401.5|401.1|399.5|399.2|40388
1713770400000|2024-04-22 07:20:00|400.3|400.1|399.6|399.3|400.3|400.1|399.1|398.7|65501
1713770700000|2024-04-22 07:25:00|399.7|399.5|399.5|399.2|400.2|400|399.2|398.9|84193
1713771000000|2024-04-22 07:30:00|399.8|399.6|400|399.8|400.7|400.3|399.5|399.2|60030
1713771300000|2024-04-22 07:35:00|399.9|399.7|400|399.8|400.4|400.2|399.8|399.6|40633
1713771600000|2024-04-22 07:40:00|400.2|400|400.3|400.1|400.4|400.2|400.1|399.8|46075
1713771900000|2024-04-22 07:45:00|400.4|400.2|401.3|401.1|401.5|401.2|399.9|399.7|36333
1713772200000|2024-04-22 07:50:00|401.2|401.2|401.2|401|401.7|401.5|400.9|400.7|55074
1713772500000|2024-04-22 07:55:00|401.1|401.3|401.9|401.7|402.8|402.5|401.1|401.3|47966
1713772800000|2024-04-22 08:00:00|402|401.8|401.5|401.2|402|401.8|401.4|401.1|49658
1713773100000|2024-04-22 08:05:00|401.6|401.3|402.6|402.4|402.6|402.4|401.6|401.2|16973
1713773400000|2024-04-22 08:10:00|403|402.7|404.1|403.8|404.1|403.8|402.9|402.7|119274
1713773700000|2024-04-22 08:15:00|404|403.9|403.7|403.5|404.2|403.9|403.4|403.1|50056
1713774000000|2024-04-22 08:20:00|403.8|403.6|403.6|403.4|403.8|403.7|403.3|403|29259
1713774300000|2024-04-22 08:25:00|403.5|403.3|402.4|402.2|403.8|403.6|402.4|402.1|67326
1713774600000|2024-04-22 08:30:00|402.3|402|402.7|402.5|402.8|402.6|402.1|401.8|18397
1713774900000|2024-04-22 08:35:00|402.5|402.3|402.4|402.1|402.8|402.6|402.3|402|45750
1713775200000|2024-04-22 08:40:00|402.3|402|401.9|401.6|402.3|402|401.7|401.4|32635
1713775500000|2024-04-22 08:45:00|402.2|401.7|403.2|402.9|403.2|402.9|402.1|401.7|26040
1713775800000|2024-04-22 08:50:00|402.9|402.7|403.5|403.2|403.5|403.2|402.7|402.4|24119
1713776100000|2024-04-22 08:55:00|403.7|403.3|403.6|403.4|403.8|403.5|403.3|403.1|15557
1713776400000|2024-04-22 09:00:00|403.5|403.3|404.2|403.9|404.2|404|403.4|403.3|43312
1713776700000|2024-04-22 09:05:00|404.1|404|404.1|404|404.2|404|403.7|403.6|21777
1713777000000|2024-04-22 09:10:00|404.3|404.1|404.1|403.9|404.4|404.1|403.8|403.6|43550
1713777300000|2024-04-22 09:15:00|404|403.8|404.4|404.2|404.7|404.5|404|403.8|23446
1713777600000|2024-04-22 09:20:00|404.3|404|404.8|404.5|404.8|404.5|404.1|403.9|31234
1713777900000|2024-04-22 09:25:00|404.7|404.6|405.1|404.9|405.3|405.1|404.6|404.5|121226
1713778200000|2024-04-22 09:30:00|405|404.8|405.6|405.4|406.4|406.1|404.8|404.7|168808
1713778500000|2024-04-22 09:35:00|405.5|405.3|406.4|406.3|406.9|406.6|405.3|405|39684
1713778800000|2024-04-22 09:40:00|406.3|406|406.1|406|406.5|406.3|406.1|405.8|33081
1713779100000|2024-04-22 09:45:00|406.2|405.6|406|405.7|406.2|405.7|405.4|405.2|21508
1713779400000|2024-04-22 09:50:00|405.9|405.4|405.7|405.5|406|405.7|405.4|405.2|38859
1713779700000|2024-04-22 09:55:00|405.5|405.4|405.4|405.2|405.8|405.6|405.3|405.2|25137
1713780000000|2024-04-22 10:00:00|405.3|405.1|405.4|405.3|405.6|405.4|405.3|405.1|16682
1713780300000|2024-04-22 10:05:00|405.5|405.2|405.4|405.2|405.6|405.3|405.2|405|18979
1713780600000|2024-04-22 10:10:00|405.3|405.1|405.2|405|405.7|405.6|405.1|405|30176
1713780900000|2024-04-22 10:15:00|405|404.8|405|404.8|405.2|405.1|404.9|404.7|22500
1713781200000|2024-04-22 10:20:00|405.1|405|405.1|404.9|405.1|405|405|404.8|13526
1713781500000|2024-04-22 10:25:00|405|405|405.1|404.9|405.2|405|404.8|404.6|48676
1713781800000|2024-04-22 10:30:00|405|404.8|405|404.8|405.2|405|404.8|404.7|11699
1713782100000|2024-04-22 10:35:00|404.8|404.7|405|404.7|405|404.8|404.6|404.4|23594
1713782400000|2024-04-22 10:40:00|404.9|404.6|404.6|404.4|404.9|404.7|404.6|404.3|9774
1713782700000|2024-04-22 10:45:00|404.5|404.3|403.8|403.6|404.5|404.3|403.7|403.4|28058
1713783000000|2024-04-22 10:50:00|403.9|403.7|403.5|403.3|404.1|403.9|403.5|403.3|35009
1713783300000|2024-04-22 10:55:00|403.3|403.1|404.1|403.9|404.2|404|403.3|403.1|98819
1713783600000|2024-04-22 11:00:00|404|403.8|403.6|403.4|404|403.8|403.3|403.1|67611
1713783900000|2024-04-22 11:05:00|403.7|403.5|403.9|403.6|403.9|403.6|403.5|403.3|13991
1713784200000|2024-04-22 11:10:00|403.8|403.7|404.5|404.2|404.6|404.3|403.3|403.1|10954
1713784500000|2024-04-22 11:15:00|404.4|403.9|404.5|404.3|404.8|404.6|404|403.8|21449
1713784800000|2024-04-22 11:20:00|404.6|404.4|404.3|404.1|404.7|404.5|404|403.9|9900
1713785100000|2024-04-22 11:25:00|404.4|404.2|404.6|404.4|405.2|404.9|404.3|404.1|24824
1713785400000|2024-04-22 11:30:00|404.7|404.5|404.2|404|404.7|404.5|404.2|403.9|15706
1713785700000|2024-04-22 11:35:00|404.1|403.8|403.7|403.5|404.1|403.8|403.4|403.2|17928
1713786000000|2024-04-22 11:40:00|403.6|403.4|405|404.7|405|404.7|403.6|403.4|19444
1713786300000|2024-04-22 11:45:00|404.9|404.8|405.2|404.9|405.2|404.9|404.7|404.5|10926
1713786600000|2024-04-22 11:50:00|405.1|405|405|404.9|405.4|405.2|405|404.8|75200
1713786900000|2024-04-22 11:55:00|405.2|404.8|405.1|404.9|405.4|405.2|405|404.8|35326
1713787200000|2024-04-22 12:00:00|405|404.8|404|403.9|405|404.9|404|403.8|29444
1713787500000|2024-04-22 12:05:00|403.9|403.8|402.7|402.4|403.9|403.8|402.7|402.4|16388
1713787800000|2024-04-22 12:10:00|402.6|402.5|401.8|401.6|402.8|402.6|401.7|401.5|42199
1713788100000|2024-04-22 12:15:00|401.6|401.4|402.8|402.6|402.8|402.6|401.6|401.3|52880
1713788400000|2024-04-22 12:20:00|402.7|402.5|402.5|402.4|402.7|402.6|402.1|401.9|18135
1713788700000|2024-04-22 12:25:00|402.4|402.2|402.9|402.7|403.2|402.9|402.3|402|14424
1713789000000|2024-04-22 12:30:00|402.6|402.4|402.4|402.2|402.8|402.5|402.3|402|12410
1713789300000|2024-04-22 12:35:00|402.3|402.1|403.2|403|403.7|403.5|402.3|402.1|26199
1713789600000|2024-04-22 12:40:00|403.3|402.7|403.2|403.1|403.3|403.1|402.8|402.6|24769
1713789900000|2024-04-22 12:45:00|403.3|403.2|402.7|402.5|403.4|403.2|402.5|402.3|45054
1713790200000|2024-04-22 12:50:00|402.8|402.6|403.6|403.4|403.6|403.4|402.8|402.6|23619
1713790500000|2024-04-22 12:55:00|403.3|403.1|403.2|403|403.6|403.5|403.2|403|21807
1713790800000|2024-04-22 13:00:00|403.3|403.2|404|403.8|404.1|403.9|403.3|403.2|52926
1713791100000|2024-04-22 13:05:00|403.9|403.9|404.3|404.2|404.3|404.2|403.9|403.6|18987
1713791400000|2024-04-22 13:10:00|404.4|404.1|405.2|405|405.3|405.2|404.4|404.1|38472
1713791700000|2024-04-22 13:15:00|405.4|405.2|405.1|404.9|405.6|405.4|405|404.9|21996
1713792000000|2024-04-22 13:20:00|404.9|405|404.5|404.3|405|405|404.4|404.3|24819
1713792300000|2024-04-22 13:25:00|404.3|404.4|404.6|404.4|404.7|404.5|404.1|403.9|29624
1713792600000|2024-04-22 13:30:00|404.7|404.5|405.2|405.1|405.5|405.4|404.3|404|55239
1713792900000|2024-04-22 13:35:00|405.1|405|404.9|404.8|405.4|405.2|404|403.9|56702
1713793200000|2024-04-22 13:40:00|404.6|404.7|405.4|405.2|405.4|405.2|404.6|404.3|34905
1713793500000|2024-04-22 13:45:00|405.3|405.3|405.3|405.1|405.5|405.3|404.8|404.5|39182
1713793800000|2024-04-22 13:50:00|405.2|405.2|405.8|405.7|405.9|405.7|405|404.9|58868
1713794100000|2024-04-22 13:55:00|405.9|405.8|405.3|405.1|406|405.8|405|404.9|274055
1713794400000|2024-04-22 14:00:00|405.4|405.2|405.1|405|405.4|405.3|404.9|404.8|67693
1713794700000|2024-04-22 14:05:00|405.2|404.8|404.6|404.5|405.2|404.9|404.6|404.4|43592
1713795000000|2024-04-22 14:10:00|404.7|404.4|404.9|404.8|405.2|405|404.7|404.4|42172
1713795300000|2024-04-22 14:15:00|404.8|404.7|405.1|404.9|405.1|405|404.7|404.5|18385
1713795600000|2024-04-22 14:20:00|404.8|404.7|404.4|404.2|405.1|405|404.3|404.1|3952204
1713795900000|2024-04-22 14:25:00|404.5|404.3|404.8|404.6|404.9|404.7|404.3|404.1|27180
1713796200000|2024-04-22 14:30:00|404.9|404.7|404.4|404.2|405|404.9|404.4|404.1|40245
1713796500000|2024-04-22 14:35:00|404.5|404.3|404.6|404.4|404.6|404.5|404.4|404.2|21877
1713796800000|2024-04-22 14:40:00|404.7|404.5|405.1|405|405.2|405.1|404.7|404.5|65992
1713797100000|2024-04-22 14:45:00|404.9|404.8|405.2|405.1|405.3|405.2|404.8|404.7|42406
1713797400000|2024-04-22 14:50:00|405.3|405.2|405.4|405.3|405.9|405.7|405.1|404.9|167265
1713797700000|2024-04-22 14:55:00|405.3|405.1|405.8|405.7|406|405.8|405.3|405.1|37278
1713798000000|2024-04-22 15:00:00|405.9|405.8|406.2|406.1|406.5|406.4|405.9|405.7|95306
1713798300000|2024-04-22 15:05:00|406.3|406.2|406.8|406.6|406.8|406.6|406.3|406.1|84845
1713798600000|2024-04-22 15:10:00|406.6|406.5|405.7|405.6|406.9|406.7|405.7|405.5|58720
1713798900000|2024-04-22 15:15:00|405.5|405.4|404.3|404.1|405.5|405.4|404.3|404.1|72366
1713799200000|2024-04-22 15:20:00|404.1|404|404.2|404.1|404.3|404.2|403.8|403.7|43735
1713799500000|2024-04-22 15:25:00|404.3|404.2|405|404.8|405|404.8|403.9|403.8|86709
1713855600000|2024-04-23 07:00:00|407.5|406.8|409.5|409|409.8|409.2|407.2|406.6|58614
1713855900000|2024-04-23 07:05:00|409.9|409.1|410.3|409.9|410.8|410.2|409.2|408.8|97804
1713856200000|2024-04-23 07:10:00|410.6|410|411.4|410.8|412.4|411.9|410.5|410|62716
1713856500000|2024-04-23 07:15:00|411.3|411.4|411.5|411.2|411.9|411.5|410.9|410.5|70818
1713856800000|2024-04-23 07:20:00|411.6|411.3|411.4|411.1|411.9|411.6|410.8|410.5|11074
1713857100000|2024-04-23 07:25:00|411.3|411.2|410.9|410.6|411.7|411.6|410.7|410.5|55904
1713857400000|2024-04-23 07:30:00|410.6|410.3|410.1|409.9|410.6|410.3|410|409.9|34017
1713857700000|2024-04-23 07:35:00|410|409.6|410.5|410.2|410.5|410.2|409.9|409.6|25248
1713858000000|2024-04-23 07:40:00|410.7|410.3|411|410.7|411|410.8|409.6|409.4|33557
1713858300000|2024-04-23 07:45:00|410.9|410.8|410.6|410.3|411|410.8|410.6|410.3|30540
1713858600000|2024-04-23 07:50:00|410.5|410.4|409.8|409.6|410.7|410.5|409.8|409.6|10679
1713858900000|2024-04-23 07:55:00|409.5|409.2|409.4|409.2|409.9|409.7|409.2|409|18962
1713859200000|2024-04-23 08:00:00|409.3|409.1|409.9|409.6|409.9|409.8|409.2|408.9|18326
1713859500000|2024-04-23 08:05:00|409.7|409.7|409.6|409.4|409.7|409.7|409.4|409.1|15158
1713859800000|2024-04-23 08:10:00|409.7|409.5|410|409.8|410.1|409.8|409.2|409|21936
1713860100000|2024-04-23 08:15:00|409.9|409.6|410.3|410.2|410.6|410.4|409.9|409.6|45961
1713860400000|2024-04-23 08:20:00|410.4|410|410.3|410.1|410.4|410.1|410.3|410|25663
1713860700000|2024-04-23 08:25:00|410.2|410|409.7|409.5|410.3|410|409.5|409.3|13504
1713861000000|2024-04-23 08:30:00|409.6|409.4|409|408.8|409.6|409.4|409|408.8|12272
1713861300000|2024-04-23 08:35:00|408.8|408.7|408.9|408.7|408.9|408.7|408.3|408|30249
1713861600000|2024-04-23 08:40:00|409.3|409|409.1|408.9|409.4|409.1|409.1|408.9|8104
1713861900000|2024-04-23 08:45:00|409|408.7|409.2|409|409.4|409.2|408.9|408.7|39680
1713862200000|2024-04-23 08:50:00|408.8|408.6|409.2|409|409.2|409.1|408.2|408|20159
1713862500000|2024-04-23 08:55:00|409.4|409.2|409.6|409.3|409.7|409.4|409.1|408.9|24420
1713862800000|2024-04-23 09:00:00|409.5|409.4|410.1|410|410.4|410.2|409.5|409.4|32911
1713863100000|2024-04-23 09:05:00|409.9|409.8|409.6|409.4|410.2|410|409.4|409.2|24033
1713863400000|2024-04-23 09:10:00|409.7|409.5|409.3|409.2|409.7|409.5|409.3|409.2|41467
1713863700000|2024-04-23 09:15:00|409.5|409.3|409.3|409.1|409.7|409.5|409.3|409.1|22615
1713864000000|2024-04-23 09:20:00|409.2|409|408.8|408.6|409.2|409|408.6|408.4|13353
1713864300000|2024-04-23 09:25:00|408.9|408.7|409.2|409|409.2|409|408.8|408.6|20130
1713864600000|2024-04-23 09:30:00|409.1|408.8|409.1|408.9|409.2|409.1|408.9|408.8|13988
1713864900000|2024-04-23 09:35:00|409|408.8|409.1|408.9|409.5|409.3|409|408.8|29117
1713865200000|2024-04-23 09:40:00|409.2|409|409.2|409|409.3|409.2|409.1|408.9|17327
1713865500000|2024-04-23 09:45:00|409|408.8|409|408.8|409|408.9|408.8|408.6|33902
1713865800000|2024-04-23 09:50:00|408.9|408.9|409|408.8|409.3|409.1|408.9|408.7|7729
1713866100000|2024-04-23 09:55:00|409.1|408.9|409.1|408.9|409.3|409.2|409|408.7|10679
1713866400000|2024-04-23 10:00:00|408.9|408.7|408.9|408.8|408.9|408.8|408.8|408.6|10902
1713866700000|2024-04-23 10:05:00|408.8|408.7|409.1|409|409.2|409|408.8|408.7|19728
1713867000000|2024-04-23 10:10:00|409.2|409.2|409.4|409.3|409.7|409.5|409.1|409.2|19424
1713867300000|2024-04-23 10:15:00|409.5|409.4|409.6|409.4|409.8|409.7|409.4|409.3|16148
1713867600000|2024-04-23 10:20:00|409.7|409.5|410.6|410.5|410.7|410.6|409.4|409.2|39876
1713867900000|2024-04-23 10:25:00|410.7|410.6|410.9|410.7|411.2|410.9|410|409.9|43547
1713868200000|2024-04-23 10:30:00|411.1|410.8|411.7|411.5|411.7|411.5|411|410.7|41589
1713868500000|2024-04-23 10:35:00|411.9|411.7|411.5|411.3|411.9|411.7|410.9|410.8|73333
1713868800000|2024-04-23 10:40:00|411.6|411.4|411.6|411.5|411.9|411.7|411.6|411.3|26439
1713869100000|2024-04-23 10:45:00|411.9|411.6|412.3|412.1|412.3|412.1|411.8|411.6|71919
1713869400000|2024-04-23 10:50:00|412.2|412.2|412.2|412|412.3|412.2|412.1|411.9|54759
1713869700000|2024-04-23 10:55:00|412.1|411.9|412|411.8|412.1|412|412|411.8|79579
1713870000000|2024-04-23 11:00:00|412.1|411.9|411.7|411.5|412.1|411.9|411.6|411.4|33965
1713870300000|2024-04-23 11:05:00|411.8|411.6|411.8|411.6|412|411.9|411.7|411.4|28934
1713870600000|2024-04-23 11:10:00|411.7|411.5|411.8|411.7|411.8|411.7|411.4|411.2|27165
1713870900000|2024-04-23 11:15:00|411.7|411.6|411.7|411.5|411.9|411.8|411.3|411.2|26327
1713871200000|2024-04-23 11:20:00|411.6|411.4|411.5|411.3|411.6|411.5|411.4|411.1|20678
1713871500000|2024-04-23 11:25:00|411.6|411.4|411.8|411.6|411.9|411.7|411.5|411.3|24747
1713871800000|2024-04-23 11:30:00|411.7|411.5|411.6|411.4|411.8|411.5|411.5|411.3|12838
1713872100000|2024-04-23 11:35:00|411.5|411.5|411.4|411.2|411.5|411.5|411.3|411.1|28557
1713872400000|2024-04-23 11:40:00|411.3|411.3|411.6|411.5|411.6|411.5|411.3|411.2|14725
1713872700000|2024-04-23 11:45:00|411.7|411.4|411.6|411.5|411.7|411.5|411.6|411.4|6402
1713873000000|2024-04-23 11:50:00|411.9|411.6|411.8|411.7|411.9|411.7|411.7|411.6|25494
1713873300000|2024-04-23 11:55:00|411.7|411.6|411.6|411.4|411.8|411.6|411.6|411.4|36322
1713873600000|2024-04-23 12:00:00|411.5|411.3|411.4|411.2|411.7|411.5|411.4|411.1|15087
1713873900000|2024-04-23 12:05:00|411.3|411.1|410.8|410.6|411.5|411.4|410.5|410.3|56882
1713874200000|2024-04-23 12:10:00|410.7|410.5|409.4|409.2|410.7|410.5|409.4|409.2|14570
1713874500000|2024-04-23 12:15:00|409.5|409.3|409.3|409.1|409.5|409.3|409.1|408.8|15207
1713874800000|2024-04-23 12:20:00|409.1|408.8|409.1|408.9|409.3|409.1|408.7|408.4|8833
1713875100000|2024-04-23 12:25:00|409.3|409.1|409|408.8|409.5|409.3|408.9|408.7|30573
1713875400000|2024-04-23 12:30:00|409.1|408.9|409.6|409.5|409.9|409.6|409.1|408.8|49033
1713875700000|2024-04-23 12:35:00|409.7|409.6|410.2|410|410.2|410|409.7|409.6|30317
1713876000000|2024-04-23 12:40:00|410.1|409.9|409.7|409.6|410.2|409.9|409.5|409.4|29592
1713876300000|2024-04-23 12:45:00|409.6|409.4|409.5|409.3|409.8|409.5|408.8|408.5|30334
1713876600000|2024-04-23 12:50:00|409.6|409.4|410.2|410|410.2|410|409.5|409.3|9606
1713876900000|2024-04-23 12:55:00|410.6|410.3|410.8|410.6|411|410.8|410.5|410.3|11386
1713877200000|2024-04-23 13:00:00|410.7|410.4|410.6|410.5|410.8|410.6|410.6|410.4|25742
1713877500000|2024-04-23 13:05:00|410.7|410.6|410.8|410.6|411|410.9|410.7|410.5|23781
1713877800000|2024-04-23 13:10:00|410.9|410.7|410.8|410.6|411.1|411|410.7|410.5|23068
1713878100000|2024-04-23 13:15:00|410.7|410.5|410.8|410.6|410.8|410.7|410.6|410.5|14585
1713878400000|2024-04-23 13:20:00|410.7|410.7|410.3|410.2|411|410.8|410.3|410.2|22520
1713878700000|2024-04-23 13:25:00|410.2|410|410.2|410.1|410.7|410.5|410.2|410|18642
1713879000000|2024-04-23 13:30:00|410.1|409.8|410.1|409.9|410.2|410|410|409.8|28730
1713879300000|2024-04-23 13:35:00|410.2|410|411.1|410.9|411.1|410.9|410.2|410|19030779
1713879600000|2024-04-23 13:40:00|410.9|410.7|411|410.8|411.1|410.8|410.8|410.6|98013
1713879900000|2024-04-23 13:45:00|410.9|411|411.8|411.6|412.2|412|410.9|410.8|33188
1713880200000|2024-04-23 13:50:00|411.6|411.5|413.2|413.1|413.2|413.1|411.4|411.3|122828
1713880500000|2024-04-23 13:55:00|413.7|413|414.2|413.8|414.9|414.7|412.8|412.6|202486
1713880800000|2024-04-23 14:00:00|413.8|413.9|412.9|412.7|413.8|413.9|412.7|412.4|80439
1713881100000|2024-04-23 14:05:00|413|412.8|411.5|411.4|413.2|412.9|411.5|411.4|64369
1713881400000|2024-04-23 14:10:00|411.6|411.3|411.7|411.6|412.5|412.3|411.3|411.1|23386
1713881700000|2024-04-23 14:15:00|411.8|411.7|412.8|412.5|412.8|412.5|411.8|411.6|45242
1713882000000|2024-04-23 14:20:00|412.9|412.6|412.6|412.4|412.9|412.7|411.9|411.7|58885
1713882300000|2024-04-23 14:25:00|412.7|412.5|412.3|412.1|412.7|412.5|412.2|412|23656
1713882600000|2024-04-23 14:30:00|412.4|412.2|414.1|413.9|414.1|414|412.3|412.1|126915
1713882900000|2024-04-23 14:35:00|414.2|414|414.8|414.7|415|414.7|414.2|413.9|95287
1713883200000|2024-04-23 14:40:00|414.7|414.6|415|414.9|415.1|415|414.5|414.3|123448
1713883500000|2024-04-23 14:45:00|414.8|414.7|413.9|413.7|415|414.9|413.9|413.7|118195
1713883800000|2024-04-23 14:50:00|414.1|413.9|415.7|415.4|415.8|415.5|413.7|413.6|76404
1713884100000|2024-04-23 14:55:00|415.6|415.5|416.1|416|416.1|416|415.5|415.5|150442
1713884400000|2024-04-23 15:00:00|416.2|416.1|415.1|414.9|416.2|416.1|415.1|414.9|115411
1713884700000|2024-04-23 15:05:00|415|415|415|414.9|415.2|415.1|414.6|414.5|118933
1713885000000|2024-04-23 15:10:00|415.1|415|415.6|415.4|415.7|415.5|415.1|415|89287
1713885300000|2024-04-23 15:15:00|415.7|415.5|416|415.9|416|415.9|415.6|415.5|95731
1713885600000|2024-04-23 15:20:00|416.1|415.8|416|415.9|416.1|415.9|415.8|415.7|89683
1713885900000|2024-04-23 15:25:00|415.9|415.8|416.4|416.2|416.5|416.3|415.9|415.8|1545423
1713942000000|2024-04-24 07:00:00|418.9|417.6|417.7|417|418.9|417.8|417.2|416.6|130931
1713942300000|2024-04-24 07:05:00|417.6|417.1|418.6|418.3|418.6|418.3|417.3|416.8|222220
1713942600000|2024-04-24 07:10:00|418.5|418.2|419.6|419.1|420.3|420|418.5|418|65968
1713942900000|2024-04-24 07:15:00|419.7|419.2|419|418.7|419.7|419.2|418.5|418.2|37434
1713943200000|2024-04-24 07:20:00|418.9|418.6|419.3|419|419.5|419.2|418.9|418.4|24173
1713943500000|2024-04-24 07:25:00|419.5|419.1|418.8|418.5|420|419.7|418.5|418.3|69939
1713943800000|2024-04-24 07:30:00|418.7|418.4|420.4|420.2|420.9|420.6|418.3|418|301255
1713944100000|2024-04-24 07:35:00|420.6|420.1|421.5|421.2|421.5|421.2|420.4|420|64985
1713944400000|2024-04-24 07:40:00|421.4|421|421.6|421.3|421.8|421.5|421|420.7|66428
1713944700000|2024-04-24 07:45:00|421.8|421.6|421.2|421|422|421.8|421|420.9|82529
1713945000000|2024-04-24 07:50:00|421.4|421.1|422.9|422.7|422.9|422.7|421.1|421|55892
1713945300000|2024-04-24 07:55:00|422.7|422.4|420.9|420.5|422.7|422.4|420.4|420|48585
1713945600000|2024-04-24 08:00:00|421.2|420.6|422.3|422.1|422.8|422.5|421.1|420.5|92201
1713945900000|2024-04-24 08:05:00|422.2|422|421.7|421.5|422.3|422|421.6|421.3|50469
1713946200000|2024-04-24 08:10:00|421.3|421|419.8|419.6|421.3|421.1|419.7|419.5|82189
1713946500000|2024-04-24 08:15:00|419.6|419.7|418.7|418.5|419.6|419.7|418.7|418.5|61809
1713946800000|2024-04-24 08:20:00|419.6|419.3|420.6|420.4|420.9|420.7|419.5|419.2|32916
1713947100000|2024-04-24 08:25:00|420.8|420.5|420|419.7|420.9|420.8|419.8|419.5|106366
1713947400000|2024-04-24 08:30:00|420.1|419.9|420.6|420.4|420.6|420.4|419.8|419.6|47250
1713947700000|2024-04-24 08:35:00|420.5|420.5|420.7|420.4|420.7|420.5|420.2|419.9|44585
1713948000000|2024-04-24 08:40:00|420.6|420.3|420.6|420.3|420.7|420.4|420|419.7|76462
1713948300000|2024-04-24 08:45:00|420.5|420.2|420.4|420.1|420.7|420.4|420.3|420.1|19673
1713948600000|2024-04-24 08:50:00|420.3|420.2|421.4|421.2|421.8|421.6|420.3|420.2|46807
1713948900000|2024-04-24 08:55:00|421.2|421.3|420.6|420.3|421.3|421.3|420.6|420.3|20596
1713949200000|2024-04-24 09:00:00|420.7|420.4|421.1|420.8|421.2|421|420.7|420.4|32691
1713949500000|2024-04-24 09:05:00|420.9|420.9|421.2|420.9|421.2|420.9|420.7|420.5|24639
1713949800000|2024-04-24 09:10:00|420.9|421|421|420.8|421.1|421.1|420.7|420.4|51471
1713950100000|2024-04-24 09:15:00|421.1|420.9|421.1|420.8|421.1|420.9|420.9|420.8|28687
1713950400000|2024-04-24 09:20:00|421|420.4|419|418.8|421.1|420.5|418.4|418.2|35781
1713950700000|2024-04-24 09:25:00|419.3|419.1|420.2|420|420.2|420.1|419.2|419.1|26625
1713951000000|2024-04-24 09:30:00|420.3|420.1|420.3|420.1|420.6|420.5|419.7|419.4|32912
1713951300000|2024-04-24 09:35:00|420|419.9|420.3|420|420.6|420.5|420|419.9|24383
1713951600000|2024-04-24 09:40:00|420.2|419.7|420.1|419.9|420.2|419.9|419.6|419.5|28617
1713951900000|2024-04-24 09:45:00|419.9|419.7|419.4|419.1|420|419.8|419.4|419.1|27674
1713952200000|2024-04-24 09:50:00|419.3|419|419.4|419.3|419.8|419.6|419.2|419|30635
1713952500000|2024-04-24 09:55:00|419.5|419.1|419.4|419.2|419.6|419.4|419.3|419.1|11568
1713952800000|2024-04-24 10:00:00|419.5|419.3|420.1|420|420.3|420.1|419.5|419.3|55892
1713953100000|2024-04-24 10:05:00|420|419.8|419.7|419.6|420|419.8|419.2|419|19906
1713953400000|2024-04-24 10:10:00|419.8|419.7|420.2|420.1|420.2|420.1|419.8|419.7|57789
1713953700000|2024-04-24 10:15:00|420.5|420|420.4|420.3|420.5|420.3|420.2|420|36480
1713954000000|2024-04-24 10:20:00|420.3|420.2|420.3|420.1|420.3|420.3|420.2|420.1|50389
1713954300000|2024-04-24 10:25:00|420.2|420|420.3|420.1|420.3|420.1|420.2|420|22026
1713954600000|2024-04-24 10:30:00|420.2|420|419.7|419.5|420.4|420.3|419.6|419.3|33493
1713954900000|2024-04-24 10:35:00|419.6|419.4|419.7|419.5|419.9|419.7|419.4|419.2|28214
1713955200000|2024-04-24 10:40:00|419.6|419.6|419.9|419.7|419.9|419.8|419.4|419.3|36628
1713955500000|2024-04-24 10:45:00|420|419.8|420.2|419.9|420.4|420.1|419.9|419.7|36144
1713955800000|2024-04-24 10:50:00|420.1|419.8|419.4|419.2|420.1|419.8|419.4|419.1|12100
1713956100000|2024-04-24 10:55:00|419.5|419.3|418.4|418.2|419.5|419.3|418.4|418.2|26913
1713956400000|2024-04-24 11:00:00|418.3|418.1|418|417.8|418.6|418.4|418|417.8|20240
1713956700000|2024-04-24 11:05:00|417.9|417.7|417.9|417.7|417.9|417.7|417.7|417.4|23095
1713957000000|2024-04-24 11:10:00|418|417.8|417.5|417.3|418|417.8|417.1|416.9|1423871
1713957300000|2024-04-24 11:15:00|417.4|417.4|417.5|417.2|417.5|417.4|417|416.8|33841
1713957600000|2024-04-24 11:20:00|417.4|417.3|417.1|416.9|417.8|417.6|417|416.8|26669
1713957900000|2024-04-24 11:25:00|417.2|416.8|417.2|417.1|417.2|417.1|416.9|416.7|46768
1713958200000|2024-04-24 11:30:00|417.6|417.3|417.3|417|417.6|417.3|416.8|416.6|43627
1713958500000|2024-04-24 11:35:00|417.2|417.1|417.8|417.5|418.1|418|417.2|417|17999
1713958800000|2024-04-24 11:40:00|417.9|417.6|417.4|417.2|417.9|417.6|417.4|417.2|25555
1713959100000|2024-04-24 11:45:00|417.5|417.3|417.8|417.7|417.8|417.7|417.5|417.3|30517
1713959400000|2024-04-24 11:50:00|417.6|417.3|417.8|417.5|417.9|417.7|417.4|417.3|45829
1713959700000|2024-04-24 11:55:00|417.7|417.6|418.4|418.3|418.4|418.3|417.7|417.6|18351
1713960000000|2024-04-24 12:00:00|418.6|418.5|419|418.9|419.1|419|418.6|418.5|30137
1713960300000|2024-04-24 12:05:00|419.1|419|418.3|418.1|419.1|419|418.3|418.1|48195
1713960600000|2024-04-24 12:10:00|418.4|418.2|418.7|418.6|418.8|418.6|418.4|418.2|5961228
1713960900000|2024-04-24 12:15:00|418.8|418.5|418.6|418.5|418.8|418.5|418.4|418.3|17979
1713961200000|2024-04-24 12:20:00|418.5|418.4|418.9|418.7|418.9|418.7|418.5|418.4|19018763
1713961500000|2024-04-24 12:25:00|418.8|418.8|419.1|418.9|419.4|419.1|418.8|418.7|21682
1713961800000|2024-04-24 12:30:00|419.3|419|419.1|418.9|419.3|419.2|418.9|418.7|17436
1713962100000|2024-04-24 12:35:00|419|418.8|419.1|418.9|419.2|419|418.9|418.8|10459
1713962400000|2024-04-24 12:40:00|419|419|418.9|418.7|419.1|419|418.7|418.6|32246
1713962700000|2024-04-24 12:45:00|418.8|418.8|418.8|418.7|419|418.9|418.7|418.6|15743
1713963000000|2024-04-24 12:50:00|418.7|418.6|418.8|418.7|419|418.8|418.7|418.6|24379
1713963300000|2024-04-24 12:55:00|418.7|418.6|419|418.8|419|418.8|418.7|418.6|111451
1713963600000|2024-04-24 13:00:00|418.9|418.9|418.9|418.8|419.2|419|418.8|418.7|14056
1713963900000|2024-04-24 13:05:00|419|418.9|419.3|419.2|419.3|419.2|418.9|418.8|34791
1713964200000|2024-04-24 13:10:00|419.4|419.3|419.2|419.1|419.5|419.4|419|418.9|23808
1713964500000|2024-04-24 13:15:00|419.1|419|419.1|418.9|419.2|419|419|418.8|35429
1713964800000|2024-04-24 13:20:00|419.2|419|419.2|419.1|419.3|419.2|419.1|419|10041
1713965100000|2024-04-24 13:25:00|419.3|419.2|419.7|419.5|419.8|419.7|419.3|419.2|51049
1713965400000|2024-04-24 13:30:00|419.8|419.7|419.4|419.3|419.9|419.7|418.9|418.7|28123
1713965700000|2024-04-24 13:35:00|419.5|419.2|421|420.8|421|420.8|419.5|419.2|37895
1713966000000|2024-04-24 13:40:00|420.9|420.7|421.2|421|421.3|421.1|420.5|420.4|93895
1713966300000|2024-04-24 13:45:00|421.1|420.9|421.3|421.2|421.5|421.4|421|420.8|86704
1713966600000|2024-04-24 13:50:00|421.2|421.1|419.7|419.5|421.2|421.1|419.6|419.5|64559
1713966900000|2024-04-24 13:55:00|419.6|419.3|418.8|418.6|419.6|419.3|418.8|418.6|24878
1713967200000|2024-04-24 14:00:00|418.7|418.4|416.9|416.7|418.7|418.4|416.8|416.6|36099
1713967500000|2024-04-24 14:05:00|417|416.5|419|418.8|419.3|419.1|416.7|416.5|81308
1713967800000|2024-04-24 14:10:00|419.1|418.9|417.8|417.6|419.1|418.9|417.6|417.3|12929
1713968100000|2024-04-24 14:15:00|417.9|417.7|417.6|417.3|418.2|418|417.6|417.3|15243
1713968400000|2024-04-24 14:20:00|417.5|417.4|418.1|418|418.1|418|417.5|417.2|7816608
1713968700000|2024-04-24 14:25:00|418.2|418.3|419|418.9|419|418.9|418.2|418.1|22586
1713969000000|2024-04-24 14:30:00|419.1|419|419|418.9|419.2|419|418.5|418.4|35780
1713969300000|2024-04-24 14:35:00|418.8|418.8|417.2|417|418.8|418.9|417.1|417|30510
1713969600000|2024-04-24 14:40:00|417.1|416.9|417.2|417|417.2|417.1|416.6|416.5|49445
1713969900000|2024-04-24 14:45:00|417.1|417.2|417.3|417.2|417.4|417.3|417.1|417|44995
1713970200000|2024-04-24 14:50:00|417.2|417.1|416.9|416.7|417.3|417.1|416.6|416.5|16924
1713970500000|2024-04-24 14:55:00|417.1|416.9|416.7|416.6|417.2|417|416.6|416.5|16273
1713970800000|2024-04-24 15:00:00|416.6|416.5|416.8|416.6|416.9|416.8|416.5|416.4|50264
1713971100000|2024-04-24 15:05:00|416.7|416.5|414.9|414.8|416.8|416.6|414.9|414.8|102866
1713971400000|2024-04-24 15:10:00|415|414.5|416.1|416|416.1|416|414.6|414.5|65145
1713971700000|2024-04-24 15:15:00|416.2|416.1|416.6|416.4|416.7|416.5|416.2|416.1|53118
1713972000000|2024-04-24 15:20:00|416.5|416|415.9|415.7|416.5|416.3|415.9|415.7|62040
1713972300000|2024-04-24 15:25:00|415.8|415.8|416.1|416|416.1|416|415.6|415.5|77133
1714028400000|2024-04-25 07:00:00|415|414.1|409.1|408.6|415|414.1|409|408.6|122638
1714028700000|2024-04-25 07:05:00|409.6|408.9|409.2|408.9|409.8|409.4|408.2|407.6|89704
1714029000000|2024-04-25 07:10:00|409.5|409|406.6|406.2|410|409.7|406.6|406.2|32569
1714029300000|2024-04-25 07:15:00|406.4|406.1|405.2|404.9|407.7|407.2|405.2|404.8|87002
1714029600000|2024-04-25 07:20:00|405.6|405.1|405.2|404.9|405.6|405.1|403.9|403.5|377056
1714029900000|2024-04-25 07:25:00|405.3|405.1|405.8|405.7|406.3|406.1|405.3|405|81810
1714030200000|2024-04-25 07:30:00|406|405.8|406.5|406.3|406.8|406.5|405.6|405.3|37099
1714030500000|2024-04-25 07:35:00|406.7|406.5|405.7|405.4|407|406.9|405.7|405.3|55579
1714030800000|2024-04-25 07:40:00|405.8|405.6|405.8|405.6|406.3|406|405.7|405.4|71133
1714031100000|2024-04-25 07:45:00|406|405.7|406.9|406.7|406.9|406.7|405.9|405.7|40529
1714031400000|2024-04-25 07:50:00|406.8|406.4|405.7|405.4|406.9|406.7|405.7|405.4|30612
1714031700000|2024-04-25 07:55:00|405.6|405.3|405.4|405.2|406.6|406.4|405.2|405|51989
1714032000000|2024-04-25 08:00:00|405.7|405.5|406.1|405.9|406.3|406.1|405.4|405.2|40213
1714032300000|2024-04-25 08:05:00|406.2|406|406.6|406.4|406.8|406.7|406.1|405.8|36877
1714032600000|2024-04-25 08:10:00|406.7|406.3|407.1|406.9|407.7|407.5|406.2|406|52808
1714032900000|2024-04-25 08:15:00|407|406.8|406.7|406.4|407.3|407.2|406.7|406.3|43027
1714033200000|2024-04-25 08:20:00|407|406.5|407.5|407.3|407.8|407.6|406.9|406.5|58640
1714033500000|2024-04-25 08:25:00|407.4|407.1|407.1|406.9|407.5|407.2|406.3|406|108627
1714033800000|2024-04-25 08:30:00|407.3|407.1|407.4|407.2|407.5|407.2|406.8|406.6|33617
1714034100000|2024-04-25 08:35:00|408.3|407.3|408.5|408.3|408.7|408.4|407.8|407.2|27128
1714034400000|2024-04-25 08:40:00|408.4|408.2|407.9|407.7|408.8|408.4|407.9|407.7|26975
1714034700000|2024-04-25 08:45:00|407.8|407.4|408.4|408.2|408.5|408.3|407.1|406.9|26572
1714035000000|2024-04-25 08:50:00|408.2|407.9|408.1|407.9|408.5|408.2|408.1|407.8|20695
1714035300000|2024-04-25 08:55:00|408.3|408|408.1|407.9|408.3|408.1|407.1|407|36118
1714035600000|2024-04-25 09:00:00|408.2|408|407.5|407.3|408.2|408|407.1|406.8|26583
1714035900000|2024-04-25 09:05:00|407.2|407|407.1|406.9|407.3|407.1|406.8|406.6|20000
1714036200000|2024-04-25 09:10:00|407|406.8|407.3|407.1|407.9|407.7|406.7|406.4|20555
1714036500000|2024-04-25 09:15:00|407.2|407|406.5|406.3|407.2|407|406.4|406.1|27322
1714036800000|2024-04-25 09:20:00|407.2|406.9|406.5|406.3|407.4|407.2|406.1|405.8|66669
1714037100000|2024-04-25 09:25:00|406.6|406.4|406.6|406.4|406.7|406.6|406.5|406.3|12231
1714037400000|2024-04-25 09:30:00|406.7|406.5|406.9|406.7|407.1|406.8|406|405.7|17485
1714037700000|2024-04-25 09:35:00|407.6|406.8|407.4|407.2|407.7|407.5|407|406.7|24703
1714038000000|2024-04-25 09:40:00|407.3|407.1|407.1|406.9|407.3|407.2|407.1|406.9|31391
1714038300000|2024-04-25 09:45:00|407|406.8|407.1|406.9|407.4|407.2|407|406.8|20951
1714038600000|2024-04-25 09:50:00|407.3|407.1|407.1|406.9|407.8|407.6|407.1|406.9|18275
1714038900000|2024-04-25 09:55:00|407.2|407|406.5|406.2|407.2|407|406.4|406.1|12838
1714039200000|2024-04-25 10:00:00|406.4|406.1|406.7|406.6|407|406.9|406.4|406.1|23212
1714039500000|2024-04-25 10:05:00|406.6|406.4|406.3|406.1|406.7|406.5|406.3|406.1|10619
1714039800000|2024-04-25 10:10:00|406.5|406.3|406.3|406.1|406.5|406.3|406|405.8|19022
1714040100000|2024-04-25 10:15:00|406.2|406|406.2|406|406.4|406.2|406.1|405.9|11627
1714040400000|2024-04-25 10:20:00|406|406.1|405.9|405.7|406|406.1|405.8|405.6|26590
1714040700000|2024-04-25 10:25:00|406|405.8|406|405.8|406.2|406|405.9|405.8|31247
1714041000000|2024-04-25 10:30:00|405.9|405.9|406|405.8|406.1|406|405.8|405.7|15852
1714041300000|2024-04-25 10:35:00|406.1|405.7|406.1|406|406.2|406.1|405.9|405.7|37079
1714041600000|2024-04-25 10:40:00|406.2|406.4|406.4|406.2|406.7|406.4|406.2|406|60192
1714041900000|2024-04-25 10:45:00|406.3|406.1|405|404.7|406.3|406.1|405|404.7|60894
1714042200000|2024-04-25 10:50:00|404.9|404.8|404.5|404.3|404.9|404.8|403.2|402.9|52495
1714042500000|2024-04-25 10:55:00|404.4|404.1|403.8|403.6|404.4|404.2|403.6|403.3|17824
1714042800000|2024-04-25 11:00:00|403.9|403.7|403.7|403.5|404.2|404|403.7|403.5|15338
1714043100000|2024-04-25 11:05:00|403.9|403.6|403.2|402.9|403.9|403.7|403.1|402.9|15584
1714043400000|2024-04-25 11:10:00|403.1|403|403.4|403.1|403.6|403.3|402.9|402.8|29242
1714043700000|2024-04-25 11:15:00|403.6|403.2|403.9|403.6|404.2|404|403.6|403.1|24806
1714044000000|2024-04-25 11:20:00|403.8|403.5|403.6|403.4|403.9|403.7|403.6|403.3|20571
1714044300000|2024-04-25 11:25:00|403.5|403.3|404.8|404.7|405.4|405.2|403.4|403.1|26957
1714044600000|2024-04-25 11:30:00|405|404.9|404.8|404.6|405.3|405.1|404.8|404.6|14691
1714044900000|2024-04-25 11:35:00|404.9|404.7|405.1|405|405.4|405.1|404.7|404.6|45910
1714045200000|2024-04-25 11:40:00|405.2|404.9|405.3|405.1|405.3|405.2|405|404.8|10116
1714045500000|2024-04-25 11:45:00|405.6|405.4|405.7|405.5|405.8|405.6|405.3|405.1|15381
1714045800000|2024-04-25 11:50:00|405.9|405.6|406.6|406.5|406.6|406.5|405.7|405.5|26554
1714046100000|2024-04-25 11:55:00|406.8|406.6|406.5|406.4|406.9|406.7|406.5|406.4|62682
1714046400000|2024-04-25 12:00:00|406.6|406.5|406.6|406.4|406.8|406.6|406|405.8|41470
1714046700000|2024-04-25 12:05:00|406.5|406.5|407|406.8|407|406.8|406.5|406.4|24858
1714047000000|2024-04-25 12:10:00|407.1|406.9|407.5|407.4|407.5|407.4|406.7|406.5|32451
1714047300000|2024-04-25 12:15:00|407.4|407.3|407|406.8|407.5|407.3|407|406.7|18740
1714047600000|2024-04-25 12:20:00|406.5|406.3|406.1|405.9|406.5|406.3|406.1|405.9|8110
1714047900000|2024-04-25 12:25:00|406.2|406|406.7|406.5|406.8|406.6|406.2|405.9|12581
1714048200000|2024-04-25 12:30:00|406.8|406.3|406.5|406.4|406.8|406.4|405.6|405.4|80630
1714048500000|2024-04-25 12:35:00|406.4|406.2|406.6|406.5|407.1|406.8|406.3|406.1|68984
1714048800000|2024-04-25 12:40:00|406.4|406.3|404.9|404.6|406.5|406.3|404.7|404.4|40359
1714049100000|2024-04-25 12:45:00|404.8|404.7|403.1|403|405.2|405|403.1|402.9|44785
1714049400000|2024-04-25 12:50:00|403.2|403.2|403.3|403.1|404.5|404.3|403|402.8|28461
1714049700000|2024-04-25 12:55:00|403.2|404|404.6|404.4|404.8|404.6|403.2|403.8|88318
1714050000000|2024-04-25 13:00:00|404.5|404.5|404.7|404.5|405|404.8|404.5|404.4|70047
1714050300000|2024-04-25 13:05:00|404.6|404.4|402.2|402|404.6|404.4|402.1|401.9|46158
1714050600000|2024-04-25 13:10:00|402.5|402.1|402.6|402.3|403.8|403.6|402|401.7|68608
1714050900000|2024-04-25 13:15:00|402.3|402.2|402.9|402.7|403.9|403.8|402.3|402.1|324896
1714051200000|2024-04-25 13:20:00|402.8|402.6|402.9|402.7|403.3|403.1|401.9|401.8|33131
1714051500000|2024-04-25 13:25:00|402.8|402.6|401.8|401.7|403.6|403.4|401.1|400.8|103774
1714051800000|2024-04-25 13:30:00|401.7|401.6|402.1|401.8|403.3|403.1|400.9|400.5|139418
1714052100000|2024-04-25 13:35:00|402|402|402|401.8|402.9|402.7|401.6|401.3|104078
1714052400000|2024-04-25 13:40:00|401.8|401.5|404.5|404.3|404.6|404.4|401|400.8|153416
1714052700000|2024-04-25 13:45:00|403.8|403.6|404.3|404.1|404.4|404.2|403.2|402.9|87241
1714053000000|2024-04-25 13:50:00|404.2|403.7|403.3|403|404.2|403.7|402.3|401.9|90134
1714053300000|2024-04-25 13:55:00|403.4|403.2|403.6|403.1|403.9|403.7|403|402.8|64749
1714053600000|2024-04-25 14:00:00|403.5|403.2|403.9|403.7|404.7|404.5|403.4|403.1|67908
1714053900000|2024-04-25 14:05:00|403.8|403.9|404.1|404|404.4|404.2|403.8|403.6|39693
1714054200000|2024-04-25 14:10:00|404.2|404.2|404.9|404.7|405|404.8|404.2|404|59796
1714054500000|2024-04-25 14:15:00|405|404.9|405.9|405.7|405.9|405.7|404.9|404.8|47946
1714054800000|2024-04-25 14:20:00|406.3|406.1|405.7|405.6|406.7|406.5|405.6|405.5|121031
1714055100000|2024-04-25 14:25:00|405.8|405.8|406.6|406.3|407.2|407|405.7|405.5|191401
1714055400000|2024-04-25 14:30:00|406.5|406.2|405.9|405.7|406.6|406.2|405.9|405.7|29569
1714055700000|2024-04-25 14:35:00|405.8|405.6|406.4|406.2|406.7|406.5|405.6|405.5|55514
1714056000000|2024-04-25 14:40:00|406.3|406|405.8|405.6|406.4|406.2|405.6|405.4|66927
1714056300000|2024-04-25 14:45:00|405.9|405.8|406|405.8|406|405.9|405.7|405.6|27096
1714056600000|2024-04-25 14:50:00|405.9|405.9|406.1|405.9|406.1|406|405.6|405.5|27522351
1714056900000|2024-04-25 14:55:00|406|406|406.1|406|406.6|406.4|406|405.9|44050
1714057200000|2024-04-25 15:00:00|406.2|405.9|406.2|406|406.7|406.6|406|405.9|48241
1714057500000|2024-04-25 15:05:00|406.1|405.9|406.2|406.1|406.4|406.3|406|405.9|30587
1714057800000|2024-04-25 15:10:00|406.1|406|406.3|406.1|406.8|406.6|406.1|406|59417
1714058100000|2024-04-25 15:15:00|406.2|406|406|405.8|406.3|406.2|405.9|405.7|57901
1714058400000|2024-04-25 15:20:00|406.1|405.9|406.1|405.9|406.1|406|406|405.9|33543
1714058700000|2024-04-25 15:25:00|406|405.8|406.1|405.8|406.2|406|405.7|405.5|97766
1714114800000|2024-04-26 07:00:00|412.7|412|414|413.3|414.9|414.1|412.6|411.9|130037
1714115100000|2024-04-26 07:05:00|413.9|413.2|413.5|413.1|413.9|413.2|411.2|410.8|84050
1714115400000|2024-04-26 07:10:00|413.1|413|412.7|412.3|414.8|414.5|412.3|411.8|113743
1714115700000|2024-04-26 07:15:00|412.5|412.4|413.3|413.1|413.7|413.4|412.3|411.9|159264
1714116000000|2024-04-26 07:20:00|413.2|413|412.3|412.1|413.6|413.3|411.8|411.6|85665
1714116300000|2024-04-26 07:25:00|412.2|412.2|412.9|412.6|413|412.8|412.2|411.9|55030
1714116600000|2024-04-26 07:30:00|412.7|412.5|411.1|410.8|412.8|412.6|410.9|410.6|47156
1714116900000|2024-04-26 07:35:00|411.2|410.9|409.7|409.5|412.2|412|409.7|409.4|52754
1714117200000|2024-04-26 07:40:00|409.8|409.6|410.1|409.9|410.7|410.4|409.3|409|52929
1714117500000|2024-04-26 07:45:00|410.2|410|411.8|411.5|411.9|411.7|409.7|409.5|517635
1714117800000|2024-04-26 07:50:00|411.7|411.4|411.5|411.2|411.8|411.5|411.4|411.2|14839
1714118100000|2024-04-26 07:55:00|411.4|411.1|411.7|411.4|411.7|411.6|411.4|411.1|26447
1714118400000|2024-04-26 08:00:00|411.3|411.2|410.8|410.5|411.5|411.3|410.4|410.1|38381
1714118700000|2024-04-26 08:05:00|410.7|410.4|410.7|410.5|411|410.8|410|409.7|13786
1714119000000|2024-04-26 08:10:00|410.6|410.4|410.8|410.6|411|410.7|410.4|410.2|12100
1714119300000|2024-04-26 08:15:00|410.6|410.4|410.1|409.9|411.1|410.8|409.9|409.6|24980
1714119600000|2024-04-26 08:20:00|410.2|410|409.9|409.6|410.9|410.6|409.7|409.6|38963
1714119900000|2024-04-26 08:25:00|410.3|409.7|410.3|410.2|410.8|410.6|410.2|409.7|81223
1714120200000|2024-04-26 08:30:00|410.2|410.1|411.2|410.9|411.2|411|410.2|410|23382
1714120500000|2024-04-26 08:35:00|411.3|411|411.1|410.8|411.3|411|410.9|410.6|67723
1714120800000|2024-04-26 08:40:00|411|410.9|411.5|411.2|412|411.8|411|410.9|29531
1714121100000|2024-04-26 08:45:00|412.1|411.9|412|411.8|412.3|412.1|411.8|411.6|13769
1714121400000|2024-04-26 08:50:00|411.8|411.6|412.5|412.2|412.7|412.5|411.8|411.6|30016
1714121700000|2024-04-26 08:55:00|412.6|412.3|412.1|411.9|412.7|412.4|412.1|411.8|69153
1714122000000|2024-04-26 09:00:00|412|411.8|411.9|411.6|412.2|412|411.7|411.5|34119
1714122300000|2024-04-26 09:05:00|411.8|411.5|412.7|412.4|412.7|412.4|411.4|411.2|30577
1714122600000|2024-04-26 09:10:00|412.6|412.3|412.3|412.1|412.6|412.3|412.3|412.1|53603
1714122900000|2024-04-26 09:15:00|412.4|412.2|412.3|412.1|412.4|412.2|411.9|411.7|18454
1714123200000|2024-04-26 09:20:00|412.4|412.2|412.8|412.6|412.8|412.6|412.2|412.1|24218
1714123500000|2024-04-26 09:25:00|412.7|412.5|413|412.8|413.2|413.1|412.4|412.3|26847
1714123800000|2024-04-26 09:30:00|413.1|412.9|413.6|413.4|413.8|413.6|412.9|412.7|20667
1714124100000|2024-04-26 09:35:00|413.8|413.5|413.6|413.4|413.8|413.5|413.2|413.1|18952
1714124400000|2024-04-26 09:40:00|413.5|413.3|413.3|413.1|413.6|413.4|413.2|413.1|23713
1714124700000|2024-04-26 09:45:00|413.2|413|414.3|414.2|414.4|414.2|413|412.8|22802
1714125000000|2024-04-26 09:50:00|414.6|414.1|414.5|414.3|414.8|414.6|414|413.9|51747
1714125300000|2024-04-26 09:55:00|414.7|414.5|413.7|413.6|414.8|414.6|413.7|413.5|58548
1714125600000|2024-04-26 10:00:00|413.8|413.5|413.8|413.6|413.8|413.7|413.3|413.2|92337
1714125900000|2024-04-26 10:05:00|413.9|413.7|414.7|414.6|415|414.8|413.9|413.7|62331
1714126200000|2024-04-26 10:10:00|414.6|414.5|414.6|414.3|415|414.7|414.3|414.2|44435
1714126500000|2024-04-26 10:15:00|414.5|414.2|414.1|414|414.5|414.4|413.9|413.7|26148
1714126800000|2024-04-26 10:20:00|414.2|414.3|413.9|413.7|414.4|414.3|413.9|413.6|26031
1714127100000|2024-04-26 10:25:00|414|413.8|414.2|414|414.3|414.1|413.9|413.7|47190
1714127400000|2024-04-26 10:30:00|414.1|414.1|414.5|414.3|414.5|414.4|414.1|414|38691
1714127700000|2024-04-26 10:35:00|414.4|414.1|414.1|413.9|414.4|414.2|413.9|413.7|34929
1714128000000|2024-04-26 10:40:00|414.3|414.2|414|413.8|414.3|414.2|413.9|413.7|33465
1714128300000|2024-04-26 10:45:00|414.2|414|414.3|414.2|414.3|414.2|414.2|413.9|46654
1714128600000|2024-04-26 10:50:00|414.2|414|414|413.8|414.2|414.1|413.9|413.8|21725
1714128900000|2024-04-26 10:55:00|414.2|413.9|414.3|414.1|414.3|414.2|414.2|413.8|18169
1714129200000|2024-04-26 11:00:00|414.2|414.2|415.2|415|415.3|415.1|414.2|413.9|94946
1714129500000|2024-04-26 11:05:00|415.4|415.3|415.3|415|415.5|415.3|415|414.9|56440
1714129800000|2024-04-26 11:10:00|415.2|415.1|415.3|415.1|415.3|415.1|415|414.9|41405
1714130100000|2024-04-26 11:15:00|415.2|415.2|414.8|414.6|415.2|415.2|414.7|414.4|51631
1714130400000|2024-04-26 11:20:00|414.9|414.7|414.5|414.4|414.9|414.8|414.5|414.4|13378
1714130700000|2024-04-26 11:25:00|414.4|414.2|414|413.8|414.4|414.3|413.9|413.7|34215
1714131000000|2024-04-26 11:30:00|413.9|413.5|414.6|414.3|414.6|414.3|413.5|413.4|44827
1714131300000|2024-04-26 11:35:00|414.5|414.4|415.5|415.4|415.7|415.6|414.5|414.4|32250
1714131600000|2024-04-26 11:40:00|415.4|415.2|415.4|415.2|415.5|415.3|415.2|415|31305
1714131900000|2024-04-26 11:45:00|415.3|415.3|415.7|415.5|416|415.7|415.2|415.1|75955
1714132200000|2024-04-26 11:50:00|415.6|415.4|415.7|415.6|416|415.8|415.5|415.4|43234
1714132500000|2024-04-26 11:55:00|415.6|415.5|414.8|414.6|415.6|415.5|414.8|414.6|50967
1714132800000|2024-04-26 12:00:00|414.9|414.7|415.1|415|415.3|415.2|414.8|414.6|46000
1714133100000|2024-04-26 12:05:00|415|414.8|415.2|415|415.4|415.3|414.8|414.5|27638
1714133400000|2024-04-26 12:10:00|415.1|414.8|415|414.8|415.2|415|414.5|414.4|14669
1714133700000|2024-04-26 12:15:00|415.1|414.9|415.5|415.3|415.7|415.6|415|414.9|54750
1714134000000|2024-04-26 12:20:00|415.2|415.4|415.3|415.2|415.5|415.4|415.2|415|18753
1714134300000|2024-04-26 12:25:00|415.2|415|415.1|414.7|415.3|415.1|415|414.6|79096
1714134600000|2024-04-26 12:30:00|415.4|415.2|415.9|415.6|416.5|416.2|415.2|415.1|39412
1714134900000|2024-04-26 12:35:00|415.8|415.4|415.7|415.5|416.1|415.9|415.6|415.4|1192996
1714135200000|2024-04-26 12:40:00|415.6|415.6|415.2|415|415.6|415.6|414.8|414.6|38281
1714135500000|2024-04-26 12:45:00|415.4|415.1|414.8|414.6|415.7|415.5|414.7|414.4|33434
1714135800000|2024-04-26 12:50:00|415.1|414.8|415|414.8|415.1|415|414.8|414.6|35191
1714136100000|2024-04-26 12:55:00|415.2|415.1|415.5|415.3|415.7|415.5|415.2|415|48678
1714136400000|2024-04-26 13:00:00|415.6|415.4|415.3|415.1|415.6|415.5|415.2|415|44274
1714136700000|2024-04-26 13:05:00|415.4|415.2|416.1|415.9|416.1|415.9|414.9|414.6|857524
1714137000000|2024-04-26 13:10:00|416|415.8|416.2|416|416.4|416.1|415.7|415.5|38884
1714137300000|2024-04-26 13:15:00|416.1|415.9|416.3|416.1|416.3|416.1|415.6|415.4|47839
1714137600000|2024-04-26 13:20:00|416.2|415.9|416.4|416.2|416.5|416.4|416.2|415.9|27750
1714137900000|2024-04-26 13:25:00|416.6|416.3|415.8|415.6|416.6|416.4|415.7|415.6|37894
1714138200000|2024-04-26 13:30:00|415.9|415.7|416.5|416.3|416.6|416.4|415.4|415.3|58223
1714138500000|2024-04-26 13:35:00|416.4|416.1|416.9|416.7|417|416.8|416|415.7|47712
1714138800000|2024-04-26 13:40:00|416.8|416.6|417.8|417.6|417.8|417.6|416.7|416.5|55173
1714139100000|2024-04-26 13:45:00|417.9|417.7|417.8|417.6|418.4|418.1|417.4|417.2|57107
1714139400000|2024-04-26 13:50:00|417.9|417.7|417.9|417.7|418.4|418.2|417.2|417|325091
1714139700000|2024-04-26 13:55:00|418|417.8|417.8|417.5|418|417.9|417.6|417.4|31665
1714140000000|2024-04-26 14:00:00|417.7|417.6|418.5|418.2|418.5|418.2|417.3|417.2|69639
1714140300000|2024-04-26 14:05:00|418.3|418.1|418.8|418.6|418.9|418.7|417.7|417.6|79664
1714140600000|2024-04-26 14:10:00|418.5|418.7|418.3|418.1|418.9|418.7|418.2|418|1241951
1714140900000|2024-04-26 14:15:00|418.4|418.2|418.6|418.4|418.9|418.7|418.3|418.2|47075
1714141200000|2024-04-26 14:20:00|418.4|418.2|418.4|418.2|418.5|418.3|417.5|417.4|135101
1714141500000|2024-04-26 14:25:00|418.3|418.1|418.5|418.3|418.9|418.7|418.1|418|63460
1714141800000|2024-04-26 14:30:00|418.6|418.4|418.9|418.7|419|418.8|418.1|417.9|198045
1714142100000|2024-04-26 14:35:00|419|418.8|419.7|419.4|419.8|419.5|419|418.8|168819
1714142400000|2024-04-26 14:40:00|419.9|419.5|419.6|419.4|420|419.8|419.6|419.3|127274
1714142700000|2024-04-26 14:45:00|419.7|419.5|419.7|419.5|420|419.8|419.6|419.5|349013
1714143000000|2024-04-26 14:50:00|419.3|419.1|419.8|419.6|419.9|419.6|419|418.7|133910
1714143300000|2024-04-26 14:55:00|419.6|419.4|419.6|419.4|420.2|420.1|419.5|419.4|157479
1714143600000|2024-04-26 15:00:00|419.7|419.5|420.2|420|420.5|420.3|419.7|419.5|137838
1714143900000|2024-04-26 15:05:00|420.3|420.1|420.2|420|420.5|420.3|420.1|419.9|131754
1714144200000|2024-04-26 15:10:00|420.3|420.1|420.2|420.1|420.5|420.3|420|419.8|154530
1714144500000|2024-04-26 15:15:00|420.3|420.2|420.3|420.2|420.4|420.3|419.9|419.8|197311
1714144800000|2024-04-26 15:20:00|420.2|420.1|419.9|419.7|420.2|420.1|419.5|419.3|170333
1714145100000|2024-04-26 15:25:00|419.8|419.6|420.1|420|420.3|420.1|419.8|419.6|389131
1714374000000|2024-04-29 07:00:00|422|421.2|421.6|421.1|424|423.1|421.6|421.1|160603
1714374300000|2024-04-29 07:05:00|421.5|420.9|419.7|419.2|421.5|420.9|419.4|418.6|153741
1714374600000|2024-04-29 07:10:00|419.8|419.1|420.1|419.6|420.7|420.4|419.8|419.1|72990
1714374900000|2024-04-29 07:15:00|420.2|419.7|418.9|418.5|420.4|420|418.2|417.9|48363
1714375200000|2024-04-29 07:20:00|419.1|418.1|418.8|418.4|419.1|418.4|418.3|417.8|58759
1714375500000|2024-04-29 07:25:00|418.7|418.5|420|419.7|420.1|419.8|418.6|418.4|28193
1714375800000|2024-04-29 07:30:00|419.7|419.3|419.6|419.3|420|419.8|419.3|419|22893
1714376100000|2024-04-29 07:35:00|419.7|419.4|419.5|419.1|419.8|419.5|418.7|418.4|110388
1714376400000|2024-04-29 07:40:00|419.7|419.2|420.2|419.9|420.5|420.3|419.7|419.2|60032
1714376700000|2024-04-29 07:45:00|420.1|419.8|420.1|419.9|420.5|420.4|419.7|419.4|13603
1714377000000|2024-04-29 07:50:00|420.2|420|420.8|420.5|420.9|420.6|420.2|420|38556
1714377300000|2024-04-29 07:55:00|420.7|420.1|419.9|419.6|420.7|420.1|419.6|419.2|20077
1714377600000|2024-04-29 08:00:00|419.8|419.5|418.7|418.4|419.8|419.5|418.7|418.4|47814
1714377900000|2024-04-29 08:05:00|418.6|418.3|419.5|419.2|419.5|419.4|418.6|418.3|10332
1714378200000|2024-04-29 08:10:00|419.1|418.8|418.9|418.6|419.2|419|418.8|418.5|30371
1714378500000|2024-04-29 08:15:00|418.7|418.4|418.6|418.3|418.8|418.5|418|417.8|48163
1714378800000|2024-04-29 08:20:00|418.5|418.1|418.6|418.3|418.9|418.8|418.1|417.9|72276
1714379100000|2024-04-29 08:25:00|418.4|418.4|418.6|418.3|418.7|418.5|418.4|418.3|27285
1714379400000|2024-04-29 08:30:00|418.7|418.5|418.5|418.2|418.9|418.6|418.2|418|23210
1714379700000|2024-04-29 08:35:00|418.2|418.1|418.4|418.1|418.5|418.3|418|417.7|37627
1714380000000|2024-04-29 08:40:00|418.6|418.2|418.1|417.9|418.6|418.4|417.5|417.3|24110
1714380300000|2024-04-29 08:45:00|418.2|417.8|417|416.8|418.2|417.8|417|416.7|26122
1714380600000|2024-04-29 08:50:00|417.1|416.9|417|416.8|417.1|416.9|416.9|416.7|24350
1714380900000|2024-04-29 08:55:00|416.9|416.7|416.5|416.2|416.9|416.7|416.3|416.2|48799
1714381200000|2024-04-29 09:00:00|416.7|416.3|417.2|417|417.2|417.1|416.7|416.2|40567
1714381500000|2024-04-29 09:05:00|417.1|416.8|416.9|416.6|417.2|417|416.6|416.5|15091
1714381800000|2024-04-29 09:10:00|416.8|416.7|416.2|416|416.8|416.8|416|415.9|66695
1714382100000|2024-04-29 09:15:00|416.3|416.2|416.1|415.9|416.4|416.2|416.1|415.9|32473
1714382400000|2024-04-29 09:20:00|416|415.8|416.1|415.8|416.2|416|415.7|415.5|73839
1714382700000|2024-04-29 09:25:00|416.2|415.9|415.4|415.2|416.2|415.9|415.3|415|44494
1714383000000|2024-04-29 09:30:00|415.3|415.3|415.2|415.1|415.4|415.3|415.2|415.1|17712
1714383300000|2024-04-29 09:35:00|415.3|415.2|415.4|415.2|415.4|415.3|415.1|414.9|17246
1714383600000|2024-04-29 09:40:00|415.3|415.1|415.4|415.2|415.6|415.4|414.9|414.8|19006
1714383900000|2024-04-29 09:45:00|415.2|415|414.7|414.6|415.5|415.3|414.6|414.5|13784
1714384200000|2024-04-29 09:50:00|414.6|414.5|414.3|414|414.7|414.5|414.2|414|46082
1714384500000|2024-04-29 09:55:00|414.2|414.1|414.5|414.3|414.5|414.4|413.8|413.7|543227
1714384800000|2024-04-29 10:00:00|414.4|414.2|414.9|414.7|415.1|414.8|414.1|414|33458
1714385100000|2024-04-29 10:05:00|414.8|414.4|414.4|414.1|414.8|414.6|414.3|414.1|43912
1714385400000|2024-04-29 10:10:00|414.6|414.2|414.4|414.2|414.7|414.5|414.4|414.2|28912
1714385700000|2024-04-29 10:15:00|414.3|414|415|414.8|415.1|414.8|414.2|414|21176
1714386000000|2024-04-29 10:20:00|415.1|414.6|415|414.8|415.2|414.9|414.8|414.6|31257
1714386300000|2024-04-29 10:25:00|414.9|414.7|415|414.8|415.5|415.3|414.9|414.7|41836
1714386600000|2024-04-29 10:30:00|415.1|414.9|415.2|415|415.4|415.2|415.1|414.8|36427
1714386900000|2024-04-29 10:35:00|415.3|415.1|415.5|415.2|415.5|415.3|415.3|415|3209
1714387200000|2024-04-29 10:40:00|415.3|415|415.5|415.2|415.5|415.3|415.1|414.8|21221
1714387500000|2024-04-29 10:45:00|415.4|415.3|415.5|415.2|415.5|415.3|415.2|415|33003
1714387800000|2024-04-29 10:50:00|415.4|415.1|415.6|415.4|415.8|415.6|415.3|415.1|19396
1714388100000|2024-04-29 10:55:00|415.3|415.1|415.4|415.1|415.6|415.5|415.3|415|16898
1714388400000|2024-04-29 11:00:00|415.3|415.2|414.9|414.6|415.4|415.2|414.7|414.6|33927
1714388700000|2024-04-29 11:05:00|414.8|414.5|414.2|414|414.8|414.5|414|413.8|9601
1714389000000|2024-04-29 11:10:00|414.5|414.1|414.4|414.2|414.7|414.4|414.2|414|13655
1714389300000|2024-04-29 11:15:00|414.5|414.3|414.7|414.5|414.7|414.5|414.4|414.2|11754
1714389600000|2024-04-29 11:20:00|415|414.8|414.8|414.6|415|414.9|414.8|414.6|20617
1714389900000|2024-04-29 11:25:00|414.9|414.7|415.5|415.3|415.5|415.4|414.7|414.6|14013
1714390200000|2024-04-29 11:30:00|415.4|415.2|415.9|415.8|415.9|415.8|415.3|415.1|13394
1714390500000|2024-04-29 11:35:00|415.8|415.7|415.3|415.2|415.9|415.8|415.2|415|21758
1714390800000|2024-04-29 11:40:00|415.4|415.1|415.3|415.1|415.6|415.4|415.2|414.9|15198
1714391100000|2024-04-29 11:45:00|415.5|415.3|415.4|415.2|415.5|415.3|415.1|414.8|9512
1714391400000|2024-04-29 11:50:00|415.3|415|415.3|415.1|415.4|415.2|415.2|414.9|7056
1714391700000|2024-04-29 11:55:00|415.2|415|415|414.8|415.2|415|414.8|414.5|18363
1714392000000|2024-04-29 12:00:00|414.9|414.6|414.6|414.4|415|414.7|414.3|414.2|21454
1714392300000|2024-04-29 12:05:00|414.5|414.2|414.8|414.6|414.8|414.7|414.5|414.2|16642
1714392600000|2024-04-29 12:10:00|414.9|414.7|414.5|414.2|414.9|414.7|414.2|414|11763
1714392900000|2024-04-29 12:15:00|414.4|414.3|413.6|413.4|414.4|414.4|413.6|413.4|5510
1714393200000|2024-04-29 12:20:00|413.7|413.7|414.2|414|414.2|414|413.6|413.4|16298
1714393500000|2024-04-29 12:25:00|414.1|413.9|413.9|413.6|414.2|413.9|413.8|413.5|15457
1714393800000|2024-04-29 12:30:00|413.8|413.7|413.6|413.4|414|413.8|413.6|413.4|12391
1714394100000|2024-04-29 12:35:00|413.5|413.3|413.3|413.2|413.6|413.4|413.2|413.1|16722
1714394400000|2024-04-29 12:40:00|413.2|413.1|413.2|413|413.4|413.2|413.1|412.9|55384
1714394700000|2024-04-29 12:45:00|413.3|413.1|413.4|413.2|413.4|413.2|413.1|412.9|6426
1714395000000|2024-04-29 12:50:00|413.3|413.1|412.9|412.7|413.4|413.2|412.9|412.7|16583
1714395300000|2024-04-29 12:55:00|413|412.8|413.8|413.6|414|413.8|412.9|412.7|21990
1714395600000|2024-04-29 13:00:00|413.7|413.5|413.8|413.6|413.8|413.6|413.4|413.3|16850
1714395900000|2024-04-29 13:05:00|414|413.7|414.3|414.1|414.4|414.1|413.8|413.6|13297
1714396200000|2024-04-29 13:10:00|414.4|414.2|414.2|414|414.4|414.2|414.1|413.9|15224
1714396500000|2024-04-29 13:15:00|414|413.8|414.4|414.1|414.5|414.2|413.9|413.8|36730
1714396800000|2024-04-29 13:20:00|414.3|414.2|413.8|413.6|414.3|414.2|413.7|413.5|13970
1714397100000|2024-04-29 13:25:00|413.7|413.5|413.6|413.3|414|413.8|413.5|413.3|19573
1714397400000|2024-04-29 13:30:00|413.7|413.4|413.3|413.1|413.7|413.5|413.3|413.1|32974
1714397700000|2024-04-29 13:35:00|413.2|413|412.2|412|413.3|413.1|412.2|412|25879
1714398000000|2024-04-29 13:40:00|412.1|411.8|411.6|411.4|412.6|412.4|411.6|411.4|36354
1714398300000|2024-04-29 13:45:00|411.5|411.3|412.6|412.4|412.6|412.5|411.5|411.3|30302
1714398600000|2024-04-29 13:50:00|412.5|412.5|412.2|412|412.9|412.8|412.2|411.9|41037
1714398900000|2024-04-29 13:55:00|412.3|412.1|413.5|413.3|413.8|413.6|412.2|412|50221
1714399200000|2024-04-29 14:00:00|413.6|413.4|413.3|413.1|414.4|414.2|413.3|413.1|38072
1714399500000|2024-04-29 14:05:00|413.2|413|413.6|413.4|413.7|413.5|412.9|412.6|49758
1714399800000|2024-04-29 14:10:00|413.5|413.5|413.4|413.2|413.5|413.5|413.2|413.1|26836
1714400100000|2024-04-29 14:15:00|413.5|413.3|414.7|414.4|414.7|414.4|413.4|413.1|49461
1714400400000|2024-04-29 14:20:00|414.6|414.5|414.2|414|414.7|414.5|414.2|414|37235
1714400700000|2024-04-29 14:25:00|414.4|414.3|413.9|413.7|414.4|414.3|413.3|413.2|15013
1714401000000|2024-04-29 14:30:00|413.8|413.6|414.2|414|414.6|414.4|413.8|413.6|39880
1714401300000|2024-04-29 14:35:00|414.1|413.9|413.8|413.6|414.1|414|413.6|413.4|31977
1714401600000|2024-04-29 14:40:00|413.7|413.5|413.6|413.5|413.7|413.6|413.1|412.9|44219
1714401900000|2024-04-29 14:45:00|413.5|413.4|414|413.8|414.1|414|413.5|413.4|30349
1714402200000|2024-04-29 14:50:00|414.1|413.9|414.3|414.1|414.5|414.3|414|413.8|26193
1714402500000|2024-04-29 14:55:00|414.4|414.2|414.9|414.7|414.9|414.7|414.4|414.1|40508
1714402800000|2024-04-29 15:00:00|414.7|414.5|414.5|414.4|414.8|414.6|414.5|414.3|43333
1714403100000|2024-04-29 15:05:00|414.4|414.2|414.7|414.6|414.9|414.7|414.2|414|71117
1714403400000|2024-04-29 15:10:00|414.6|414.5|414.9|414.8|414.9|414.8|414.6|414.5|56883
1714403700000|2024-04-29 15:15:00|415|414.9|415|414.9|415.3|415.1|414.7|414.6|36488
1714404000000|2024-04-29 15:20:00|415.1|414.7|414.7|414.5|415.1|414.7|414.5|414.4|47049
1714404300000|2024-04-29 15:25:00|414.6|414.6|414.9|414.8|414.9|414.8|414.6|414.5|59939
1714460400000|2024-04-30 07:00:00|416.3|415.5|415.5|414.9|416.3|415.7|415.1|414.4|33324
1714460700000|2024-04-30 07:05:00|415.4|414.8|414.8|414.4|416.3|415.8|414.7|414.2|37274
1714461000000|2024-04-30 07:10:00|414.7|414.2|416.3|415.9|416.5|416|414.5|414.2|24815
1714461300000|2024-04-30 07:15:00|416.4|416|416|415.8|416.6|416.3|415.5|415.1|34333
1714461600000|2024-04-30 07:20:00|415.9|415.6|415.2|414.9|415.9|415.6|415.1|414.8|21301
1714461900000|2024-04-30 07:25:00|415.1|414.8|415.3|415.1|415.7|415.5|414.7|414.4|23707
1714462200000|2024-04-30 07:30:00|415.5|415.2|416.1|415.9|416.3|416|415.3|415.1|35727
1714462500000|2024-04-30 07:35:00|416|415.8|415|414.8|416.1|415.9|415|414.7|16745
1714462800000|2024-04-30 07:40:00|414.9|414.7|415.9|415.6|415.9|415.6|414.8|414.6|20154
1714463100000|2024-04-30 07:45:00|416|415.7|415|414.7|416|415.7|415|414.7|10634
1714463400000|2024-04-30 07:50:00|414.9|414.4|413.7|413.6|414.9|414.5|413.7|413.4|14986
1714463700000|2024-04-30 07:55:00|413.9|413.7|414.3|414|414.4|414.2|413.6|413.2|17459
1714464000000|2024-04-30 08:00:00|414.2|413.9|415.3|415|415.3|415.1|414.2|413.9|16395
1714464300000|2024-04-30 08:05:00|415.2|415.1|415.5|415.3|415.6|415.4|415.1|414.8|26464
1714464600000|2024-04-30 08:10:00|415.4|415.2|415|414.8|415.5|415.2|414.8|414.6|35268
1714464900000|2024-04-30 08:15:00|414.9|414.7|414.2|414|415.3|415|414.2|414|17237
1714465200000|2024-04-30 08:20:00|414.1|414.1|413.7|413.5|414.2|414.1|413.7|413.5|15925
1714465500000|2024-04-30 08:25:00|413.6|413.4|412.9|412.8|413.6|413.4|412.9|412.6|32522
1714465800000|2024-04-30 08:30:00|413.1|412.7|413.2|413|413.7|413.4|413.1|412.7|16684
1714466100000|2024-04-30 08:35:00|413.6|413.1|413.5|413.3|413.7|413.5|413.5|413.1|21216
1714466400000|2024-04-30 08:40:00|413.6|413.4|413.9|413.7|413.9|413.8|413.3|413.2|18496
1714466700000|2024-04-30 08:45:00|413.8|413.6|413.4|413.2|413.9|413.6|413.3|413.1|24560
1714467000000|2024-04-30 08:50:00|413.3|413.1|413.3|413.1|413.7|413.5|413.2|413.1|21477
1714467300000|2024-04-30 08:55:00|413.4|413.2|413.2|413.1|413.5|413.3|413.2|413|11840
1714467600000|2024-04-30 09:00:00|413.1|412.9|413.2|413|413.4|413.2|412.8|412.6|30552
1714467900000|2024-04-30 09:05:00|413|412.7|412.9|412.7|413.5|413.3|412.9|412.7|10710
1714468200000|2024-04-30 09:10:00|412.7|412.8|413|412.9|413.1|412.9|412.7|412.5|28842
1714468500000|2024-04-30 09:15:00|413.1|413|413.4|413.2|413.5|413.3|413.1|412.9|20544
1714468800000|2024-04-30 09:20:00|413.3|413.1|413.2|413|413.3|413.1|412.9|412.6|11074
1714469100000|2024-04-30 09:25:00|413|412.9|412.8|412.6|413.1|413|412.8|412.5|21482
1714469400000|2024-04-30 09:30:00|412.7|412.5|412.1|411.8|412.7|412.5|411.9|411.7|20477
1714469700000|2024-04-30 09:35:00|411.9|411.7|412|411.8|412|411.9|411.7|411.6|9303
1714470000000|2024-04-30 09:40:00|412.1|412|412.5|412.3|412.7|412.5|412.1|412|14891
1714470300000|2024-04-30 09:45:00|412.6|412.4|412.6|412.4|412.8|412.6|412.4|412.3|21144
1714470600000|2024-04-30 09:50:00|412.5|412.3|412|411.8|412.5|412.4|411.9|411.7|17551
1714470900000|2024-04-30 09:55:00|412.1|411.9|412.4|412.3|412.6|412.4|412.1|411.9|10237
1714471200000|2024-04-30 10:00:00|412.2|412|412.4|412.2|412.4|412.2|412.1|411.9|23481
1714471500000|2024-04-30 10:05:00|412.3|412.1|412.6|412.5|412.6|412.5|412.2|412|9873
1714471800000|2024-04-30 10:10:00|412.7|412.6|412.8|412.5|413|412.8|412.7|412.5|23082
1714472100000|2024-04-30 10:15:00|412.9|412.6|413.3|413.2|413.3|413.2|412.8|412.5|9097
1714472400000|2024-04-30 10:20:00|413.2|413.1|413.6|413.5|413.7|413.5|413.1|413|23682
1714472700000|2024-04-30 10:25:00|413.5|413.4|413.2|413.1|413.5|413.4|413.1|413|6435
1714473000000|2024-04-30 10:30:00|413.3|413.2|413.5|413.2|413.8|413.5|413.2|413|15368
1714473300000|2024-04-30 10:35:00|413.4|413.3|413.6|413.5|413.7|413.5|413.2|413.1|9051
1714473600000|2024-04-30 10:40:00|414|413.7|413.8|413.6|414.1|413.8|413.6|413.4|16512
1714473900000|2024-04-30 10:45:00|413.9|413.7|414.2|414.1|414.5|414.4|413.9|413.6|20415
1714474200000|2024-04-30 10:50:00|414.1|414|414.1|414|414.5|414.4|414.1|413.9|19573
1714474500000|2024-04-30 10:55:00|414|413.9|414|413.9|414|414|413.8|413.6|21348
1714474800000|2024-04-30 11:00:00|414.6|414.4|414.1|414|414.6|414.4|414.1|414|23378
1714475100000|2024-04-30 11:05:00|414|413.9|413.9|413.8|414.1|413.9|413.9|413.7|23404
1714475400000|2024-04-30 11:10:00|413.8|413.7|413.9|413.8|413.9|413.8|413.6|413.5|10047
1714475700000|2024-04-30 11:15:00|414|413.7|414.7|414.5|414.7|414.6|413.9|413.7|18637
1714476000000|2024-04-30 11:20:00|414.6|414.6|415.3|415.2|415.3|415.2|414.6|414.4|26609
1714476300000|2024-04-30 11:25:00|415.5|415.4|415.1|415|415.5|415.4|415.1|414.9|23037
1714476600000|2024-04-30 11:30:00|415.2|415.1|415.4|415.3|415.6|415.4|415.2|415.1|27068
1714476900000|2024-04-30 11:35:00|415.5|415.4|415.2|415.1|415.6|415.4|415.2|415.1|40464
1714477200000|2024-04-30 11:40:00|415.3|415.2|415.2|415.1|415.5|415.3|415.1|414.9|34083
1714477500000|2024-04-30 11:45:00|415.3|414.9|415.1|414.9|415.3|415|415|414.8|9651
1714477800000|2024-04-30 11:50:00|415.2|415|415.6|415.4|415.6|415.5|415.2|414.9|14684
1714478100000|2024-04-30 11:55:00|415.5|415.3|415.8|415.6|415.8|415.6|415.4|415.3|11855
1714478400000|2024-04-30 12:00:00|415.7|415.7|414.8|414.7|415.7|415.7|414.8|414.7|10773
1714478700000|2024-04-30 12:05:00|415|414.8|414.5|414.4|415|414.8|414.5|414.4|14801
1714479000000|2024-04-30 12:10:00|414.7|414.6|415|414.9|415.1|414.9|414.7|414.6|19512
1714479300000|2024-04-30 12:15:00|415.1|414.8|415.3|415.1|415.3|415.2|415.1|414.8|18484
1714479600000|2024-04-30 12:20:00|415.2|415.2|415.8|415.6|416|415.8|415.2|415.1|10027
1714479900000|2024-04-30 12:25:00|415.5|415.3|415.1|414.8|415.5|415.4|415.1|414.8|23200
1714480200000|2024-04-30 12:30:00|415|414.5|414.3|414.1|415|414.7|414.2|414.1|1398219
1714480500000|2024-04-30 12:35:00|414.4|414.2|414.9|414.7|415.1|414.9|414.4|414.2|1401766
1714480800000|2024-04-30 12:40:00|414.7|414.5|414.9|414.7|415|414.8|414.5|414.3|17800
1714481100000|2024-04-30 12:45:00|414.8|414.6|415.2|415|415.2|415|414.7|414.5|19937
1714481400000|2024-04-30 12:50:00|415.1|415.1|415.5|415.3|415.7|415.5|415|414.8|28755
1714481700000|2024-04-30 12:55:00|415.4|415.2|414.2|414|415.4|415.3|414.2|414|16288
1714482000000|2024-04-30 13:00:00|414.1|413.9|413.4|413.2|414.1|413.9|413.4|413.2|28146
1714482300000|2024-04-30 13:05:00|413.3|413.1|413.4|413.2|413.8|413.6|413.3|413.1|19360
1714482600000|2024-04-30 13:10:00|413.5|413.3|413.4|413.3|413.5|413.3|413.3|413.2|11703
1714482900000|2024-04-30 13:15:00|413.3|413.2|413.3|413.1|413.3|413.2|413.1|412.9|16497
1714483200000|2024-04-30 13:20:00|413.2|413|413.2|413|413.3|413.1|413|412.8|16421
1714483500000|2024-04-30 13:25:00|413.1|413.1|413.1|412.9|413.2|413.1|413|412.8|10774
1714483800000|2024-04-30 13:30:00|413|412.8|413.1|413|413.3|413.2|412.6|412.4|38642
1714484100000|2024-04-30 13:35:00|413|412.9|415.3|415.1|415.4|415.2|413|412.9|61720
1714484400000|2024-04-30 13:40:00|415.2|415.2|415.1|414.8|415.4|415.2|414.9|414.8|28867
1714484700000|2024-04-30 13:45:00|415|414.9|415|414.8|415.2|415|414.5|414.4|23748
1714485000000|2024-04-30 13:50:00|414.9|414.7|415.2|415.1|415.6|415.5|414.7|414.6|58000
1714485300000|2024-04-30 13:55:00|415.1|415|415.2|415|415.7|415.6|415.1|414.9|30785
1714485600000|2024-04-30 14:00:00|415.3|415.1|415.4|415.2|416.2|416.1|415.2|415.1|76075
1714485900000|2024-04-30 14:05:00|415.3|415.3|415.5|415.4|415.9|415.7|415.1|414.9|29349
1714486200000|2024-04-30 14:10:00|415.6|415.6|414.7|414.6|415.7|415.6|414.7|414.5|26313
1714486500000|2024-04-30 14:15:00|414.6|414.5|414.4|414.2|415|414.8|414.4|414.2|20769
1714486800000|2024-04-30 14:20:00|414.6|414.3|414.3|414.2|414.7|414.6|414.2|414.1|20903
1714487100000|2024-04-30 14:25:00|414.4|414.1|413.5|413.4|414.4|414.3|413.5|413.4|20585
1714487400000|2024-04-30 14:30:00|413.4|413.3|412.7|412.5|413.4|413.3|412.7|412.5|47455
1714487700000|2024-04-30 14:35:00|412.6|412.4|412.8|412.7|412.9|412.8|412.5|412.3|47744
1714488000000|2024-04-30 14:40:00|412.9|412.8|413.4|413.3|413.6|413.5|412.9|412.8|29398
1714488300000|2024-04-30 14:45:00|413.5|413.4|413.5|413.3|413.6|413.5|413.1|413|56247
1714488600000|2024-04-30 14:50:00|413.6|413.4|413.4|413.2|413.7|413.6|413|412.9|35542
1714488900000|2024-04-30 14:55:00|413.5|413.4|413.4|413.2|413.8|413.7|413|412.8|55878
1714489200000|2024-04-30 15:00:00|413.3|413.1|412.6|412.5|413.4|413.2|412.5|412.3|44344
1714489500000|2024-04-30 15:05:00|413.1|412.9|412.8|412.7|413.2|413|412.5|412.3|96900
1714489800000|2024-04-30 15:10:00|413|412.9|412.2|412.1|413.2|413|411.9|411.7|81482
1714490100000|2024-04-30 15:15:00|412.4|412.2|412.6|412.4|412.8|412.6|412.2|412|49461
1714490400000|2024-04-30 15:20:00|412.5|412.3|412.8|412.7|412.9|412.7|412.2|412.1|767684
1714490700000|2024-04-30 15:25:00|412.9|412.8|413.2|413|413.3|413|412.8|412.7|165734
1714546800000|2024-05-01 07:00:00|413|412.2|413.3|412.9|414|413.2|412.8|412.1|42096
1714547100000|2024-05-01 07:05:00|413.7|413.1|414.4|414|414.6|414.1|413.4|412.9|13310
1714547400000|2024-05-01 07:10:00|414.6|414.2|414.3|413.9|414.8|414.4|413.4|413|23815
1714547700000|2024-05-01 07:15:00|414.2|413.8|414.5|414.2|415.5|415|414.2|413.8|27401
1714548000000|2024-05-01 07:20:00|414.3|414.4|414.9|414.4|415.9|415.5|414.3|414.2|27234
1714548300000|2024-05-01 07:25:00|414.8|414.3|415.4|415|415.4|415|414.4|414|20275
1714548600000|2024-05-01 07:30:00|415.3|415.1|415.7|415.5|416.8|416.4|415.3|415.1|40150
1714548900000|2024-05-01 07:35:00|415.6|415.3|415.1|414.7|415.6|415.3|414.7|414.4|22289
1714549200000|2024-05-01 07:40:00|415.2|414.8|415.5|415.1|415.8|415.5|415.2|414.8|19526
1714549500000|2024-05-01 07:45:00|415.4|415.4|415|414.6|415.8|415.6|414.9|414.6|15278
1714549800000|2024-05-01 07:50:00|415.1|414.7|415.4|415.2|415.5|415.2|415.1|414.7|14670
1714550100000|2024-05-01 07:55:00|415.5|415.3|415.1|414.8|415.5|415.3|415.1|414.8|19097
1714550400000|2024-05-01 08:00:00|415|415|415.4|415.2|415.5|415.2|415|414.9|5759
1714550700000|2024-05-01 08:05:00|415.3|415.3|415.4|415.2|415.4|415.3|415.3|415.2|9790
1714551000000|2024-05-01 08:10:00|415.7|415.3|416|415.9|416.2|415.9|415.6|415.3|44336
1714551300000|2024-05-01 08:15:00|415.9|415.8|415.4|415.3|416|415.8|415.2|415.1|21766
1714551600000|2024-05-01 08:20:00|415.6|415.2|415|414.8|416.1|415.8|415|414.8|61517
1714551900000|2024-05-01 08:25:00|414.9|414.6|414.9|414.7|415.1|414.9|414.8|414.6|35080
1714552200000|2024-05-01 08:30:00|415.1|414.8|415.3|415.1|415.3|415.1|415|414.8|7785
1714552500000|2024-05-01 08:35:00|415.2|415|415.1|414.8|415.2|415|414.6|414.4|12053
1714552800000|2024-05-01 08:40:00|415|414.7|415.1|414.9|415.1|414.9|414.9|414.7|44169
1714553100000|2024-05-01 08:45:00|415|414.8|415.8|415.5|416|415.7|415|414.8|10287
1714553400000|2024-05-01 08:50:00|415.7|415.6|416|415.8|416|415.8|415.7|415.5|7335
1714553700000|2024-05-01 08:55:00|415.9|415.9|416.4|416.2|416.5|416.2|415.8|415.6|29055
1714554000000|2024-05-01 09:00:00|416.5|416.3|417|416.8|417.4|417.2|416.5|416.2|15442
1714554300000|2024-05-01 09:05:00|416.7|416.6|416.5|416.2|416.8|416.6|416.4|416.2|23583
1714554600000|2024-05-01 09:10:00|416.4|416.3|416.9|416.7|417.1|416.9|416|415.8|13143
1714554900000|2024-05-01 09:15:00|416.6|416.4|416.8|416.6|416.9|416.7|416.5|416.3|13492
1714555200000|2024-05-01 09:20:00|416.7|416.5|416.3|416.1|416.7|416.5|416.3|416.1|14935
1714555500000|2024-05-01 09:25:00|416.2|416.2|415.9|415.6|416.4|416.2|415.9|415.6|4409
1714555800000|2024-05-01 09:30:00|415.8|415.7|415.9|415.6|415.9|415.7|415.8|415.6|18381
1714556100000|2024-05-01 09:35:00|415.8|415.5|415.5|415.2|415.9|415.6|415.5|415.2|7676
1714556400000|2024-05-01 09:40:00|415.4|415.3|414.8|414.5|415.5|415.4|414.6|414.4|21778
1714556700000|2024-05-01 09:45:00|414.8|414.6|415.4|415.1|415.4|415.1|414.8|414.5|16587
1714557000000|2024-05-01 09:50:00|415.3|415|414.4|414.2|415.5|415.2|414.2|413.9|4602
1714557300000|2024-05-01 09:55:00|414.3|414.1|415.5|415.1|415.7|415.3|414.3|414|3284
1714557600000|2024-05-01 10:00:00|415.6|415.2|415.5|415.2|415.8|415.5|415.4|415|4523
1714557900000|2024-05-01 10:05:00|415.3|415.1|415.2|415|415.3|415.1|415.2|415|5218
1714558200000|2024-05-01 10:10:00|415.3|415.1|415.3|415.1|415.3|415.1|414.9|414.8|24722
1714558500000|2024-05-01 10:15:00|415.6|415.2|415|414.8|415.9|415.7|415|414.8|35513
1714558800000|2024-05-01 10:20:00|415.1|414.9|415.3|415.1|415.3|415.2|414.8|414.6|23339
1714559100000|2024-05-01 10:25:00|415.4|415.2|415.2|415|415.6|415.4|414.6|414.4|130162
1714559400000|2024-05-01 10:30:00|415.1|414.9|415.3|415.1|415.4|415.3|414.9|414.6|274099
1714559700000|2024-05-01 10:35:00|415.5|415.3|415.1|414.9|415.8|415.6|415.1|414.9|13825
1714560000000|2024-05-01 10:40:00|414.9|414.7|414.8|414.7|415.1|414.8|414.4|414.2|26583
1714560300000|2024-05-01 10:45:00|414.9|414.8|415|414.8|415.1|414.9|414.9|414.7|16162
1714560600000|2024-05-01 10:50:00|414.9|414.6|414.9|414.7|415.4|415.2|414.8|414.6|17002
1714560900000|2024-05-01 10:55:00|414.8|414.6|414.5|414.2|415|414.8|414.4|414.2|18166
1714561200000|2024-05-01 11:00:00|414.4|414.3|414.6|414.3|414.7|414.4|414.3|414.2|9256
1714561500000|2024-05-01 11:05:00|414.5|414.4|414.5|414.2|415|414.7|414.5|414.2|31959
1714561800000|2024-05-01 11:10:00|414.4|414.3|415|414.7|415|414.8|414.2|413.9|29873
1714562100000|2024-05-01 11:15:00|414.9|414.8|415.1|414.8|415.1|414.9|414.9|414.7|4462
1714562400000|2024-05-01 11:20:00|415|414.9|415.4|415.2|415.5|415.2|414.8|414.6|18596
1714562700000|2024-05-01 11:25:00|415.5|415.3|415.7|415.4|415.9|415.7|415.3|415.2|5233
1714563000000|2024-05-01 11:30:00|415.6|415.5|415.7|415.4|415.8|415.7|415.4|415.2|25955
1714563300000|2024-05-01 11:35:00|415.9|415.5|415.8|415.7|416|415.8|415.8|415.5|8672
1714563600000|2024-05-01 11:40:00|415.9|415.5|415.4|415.3|415.9|415.6|415.4|415.3|3485687
1714563900000|2024-05-01 11:45:00|415.3|415.2|414.9|414.7|415.3|415.2|414.6|414.4|16190
1714564200000|2024-05-01 11:50:00|414.8|414.5|415.1|414.9|415.2|415|414.8|414.5|16457
1714564500000|2024-05-01 11:55:00|415|414.7|414.6|414.4|415.1|414.7|414.6|414.4|17017
1714564800000|2024-05-01 12:00:00|414.7|414.5|415|414.8|415.2|414.9|414.7|414.5|6391
1714565100000|2024-05-01 12:05:00|414.9|414.9|415|414.8|415|414.9|414.8|414.7|3652
1714565400000|2024-05-01 12:10:00|414.9|414.7|414.6|414.4|414.9|414.8|414.5|414.4|24476
1714565700000|2024-05-01 12:15:00|414.7|414.5|414.7|414.6|414.9|414.8|414.5|414.4|16920
1714566000000|2024-05-01 12:20:00|414.9|414.7|415.1|414.9|415.2|415|414.9|414.7|8828
1714566300000|2024-05-01 12:25:00|415.2|415|415.1|414.8|415.5|415.3|415.1|414.8|16195
1714566600000|2024-05-01 12:30:00|415|414.9|415.1|415|415.2|415|415|414.8|14106
1714566900000|2024-05-01 12:35:00|415.3|415.1|415.3|415.1|415.3|415.2|415.2|415|17058
1714567200000|2024-05-01 12:40:00|415|414.8|414.4|414.3|415|414.9|414.4|414.3|647703
1714567500000|2024-05-01 12:45:00|414.5|414|412.2|412|414.5|414|412.2|412|17223
1714567800000|2024-05-01 12:50:00|412.1|411.7|411.4|411.2|412.1|411.7|411.1|410.9|23334
1714568100000|2024-05-01 12:55:00|412.3|411.3|412.3|412|412.7|412.4|411.8|411.2|16533
1714568400000|2024-05-01 13:00:00|411.8|411.6|412.6|412.5|412.6|412.5|411.7|411.5|10020
1714568700000|2024-05-01 13:05:00|412.7|412.7|412.8|412.6|413|412.7|412.4|412.1|9925
1714569000000|2024-05-01 13:10:00|412.9|412.4|413|412.8|413.2|413.1|412.6|412.4|13016
1714569300000|2024-05-01 13:15:00|413.1|412.9|413.1|412.8|413.3|413.1|413|412.8|16735
1714569600000|2024-05-01 13:20:00|413|412.6|413.2|412.9|413.3|413.1|412.9|412.6|8056
1714569900000|2024-05-01 13:25:00|413.1|413|413.5|413.3|413.8|413.6|413.1|413|64896
1714570200000|2024-05-01 13:30:00|413.4|413.1|413.5|413.3|414.1|413.8|413.3|413.1|17848
1714570500000|2024-05-01 13:35:00|413.4|413.2|413.4|413.1|413.6|413.4|413.2|413|390137
1714570800000|2024-05-01 13:40:00|413.3|413|411.9|411.6|413.4|413.1|411.9|411.6|15222
1714571100000|2024-05-01 13:45:00|411.8|411.7|410.2|409.9|411.8|411.7|410.2|409.9|54732
1714571400000|2024-05-01 13:50:00|410|410|410.6|410.3|410.9|410.7|409.8|409.5|59490
1714571700000|2024-05-01 13:55:00|410.5|410.6|411.1|410.8|411.3|411|410.5|410.4|75048
1714572000000|2024-05-01 14:00:00|410.9|410.6|411.5|411.3|411.5|411.3|410.8|410.5|19371
1714572300000|2024-05-01 14:05:00|411.3|411.4|410.5|410.3|411.3|411.4|410.3|410.1|31085
1714572600000|2024-05-01 14:10:00|410.3|410.4|410.8|410.6|410.9|410.6|410|409.9|13643
1714572900000|2024-05-01 14:15:00|410.7|410.5|409.9|409.7|410.9|410.7|409.7|409.5|48837
1714573200000|2024-05-01 14:20:00|409.8|409.6|409.3|409.1|410.1|409.8|409.3|409.1|44761
1714573500000|2024-05-01 14:25:00|409.1|409|409.2|409.1|409.5|409.3|409.1|409|25562
1714573800000|2024-05-01 14:30:00|409|408.9|409.6|409.4|409.6|409.4|408.7|408.6|60312
1714574100000|2024-05-01 14:35:00|409.7|409.3|408.8|408.6|409.7|409.3|408.7|408.6|17998
1714574400000|2024-05-01 14:40:00|408.7|408.5|408.5|408.3|408.7|408.6|408.4|408.3|25715
1714574700000|2024-05-01 14:45:00|408.6|408.4|409.4|409.2|409.4|409.3|408.6|408.4|34784
1714575000000|2024-05-01 14:50:00|409.5|409.1|409.7|409.5|409.7|409.5|409.4|409.1|58610
1714575300000|2024-05-01 14:55:00|409.8|409.6|409.8|409.6|410.4|410.2|409.8|409.6|19404
1714575600000|2024-05-01 15:00:00|409.7|409.4|409.8|409.6|409.9|409.7|409.3|409.2|59489
1714575900000|2024-05-01 15:05:00|409.9|409.7|409.5|409.3|410.2|409.9|409.4|409.2|242165
1714576200000|2024-05-01 15:10:00|409.4|409.2|409.5|409.3|409.7|409.6|409.3|409.1|298213
1714576500000|2024-05-01 15:15:00|410.7|410.5|411.2|411.1|411.2|411.1|410.4|410.3|61982
1714576800000|2024-05-01 15:20:00|410.9|410.7|408.9|408.7|410.9|410.7|408.1|408|72201
1714577100000|2024-05-01 15:25:00|408.5|408.3|409.3|409.1|409.4|409.3|408.3|408.2|81042
1714633200000|2024-05-02 07:00:00|406.5|405.4|405.8|405.3|406.5|406|405.3|404.8|121812
1714633500000|2024-05-02 07:05:00|405.7|405.2|404.2|403.8|405.7|405.2|403.8|403.3|61548
1714633800000|2024-05-02 07:10:00|404|403.7|403.7|403.5|404.3|403.9|403.3|403|37856
1714634100000|2024-05-02 07:15:00|403.3|403|403.6|403.4|403.8|403.5|402.7|402.5|121645
1714634400000|2024-05-02 07:20:00|404|403.6|403.6|403.3|404|403.8|403.2|403|26502
1714634700000|2024-05-02 07:25:00|403.5|403.1|403.9|403.7|404.1|403.9|403.2|403|64173
1714635000000|2024-05-02 07:30:00|404|403.8|403.8|403.7|405.3|405.1|403.8|403.7|118296
1714635300000|2024-05-02 07:35:00|403.7|403.5|402.9|402.6|404|403.7|402.3|402.2|73845
1714635600000|2024-05-02 07:40:00|402.8|402.4|403.2|402.9|404.1|403.8|402.7|402.4|56095
1714635900000|2024-05-02 07:45:00|403.4|403|403.1|402.9|403.7|403.5|402.2|402|73183
1714636200000|2024-05-02 07:50:00|402.9|402.7|403|402.7|403.2|402.9|402.8|402.6|40178
1714636500000|2024-05-02 07:55:00|403.1|402.8|403.4|403.1|403.8|403.5|403|402.7|57772
1714636800000|2024-05-02 08:00:00|403.3|403.2|403.3|403.2|404.1|403.9|403.2|403|60958
1714637100000|2024-05-02 08:05:00|403.5|403.3|404.6|404.3|404.8|404.5|403.1|402.9|54689
1714637400000|2024-05-02 08:10:00|404.7|404.4|405.3|405.1|405.3|405.1|404.6|404.3|68704
1714637700000|2024-05-02 08:15:00|405.2|405|404.8|404.6|405.3|405|404.7|404.5|40303
1714638000000|2024-05-02 08:20:00|405|404.7|404.4|404.1|405|404.8|404.4|404.1|15095
1714638300000|2024-05-02 08:25:00|404.3|404|403.5|403.3|404.4|404|403.4|403.2|54784
1714638600000|2024-05-02 08:30:00|403.6|403.4|403.2|403|404|403.7|403.2|403|78966
1714638900000|2024-05-02 08:35:00|403.1|403.1|402.8|402.6|403.2|403.1|402.8|402.6|159356
1714639200000|2024-05-02 08:40:00|402.9|402.7|403.2|403|403.2|403|402.8|402.6|41032
1714639500000|2024-05-02 08:45:00|403.3|403.1|403.6|403.4|403.6|403.4|403.3|403.1|15488
1714639800000|2024-05-02 08:50:00|403.8|403.5|403.7|403.5|404.1|403.8|403.4|403.1|21039
1714640100000|2024-05-02 08:55:00|403.6|403.4|403|402.8|403.6|403.4|402.8|402.6|32778
1714640400000|2024-05-02 09:00:00|403.1|403|403.5|403.3|403.5|403.4|403.1|402.9|17768
1714640700000|2024-05-02 09:05:00|403.4|403.2|403.4|403.2|403.5|403.4|403.3|403.1|19823
1714641000000|2024-05-02 09:10:00|403.5|403.3|404.2|404|404.5|404.4|403.2|403.1|12517
1714641300000|2024-05-02 09:15:00|404.1|403.6|403.7|403.6|404.1|403.9|403.6|403.4|42773
1714641600000|2024-05-02 09:20:00|403.6|403.5|403.3|403|403.6|403.5|403.2|403|18532
1714641900000|2024-05-02 09:25:00|403.4|403.2|403.5|403.2|403.8|403.7|403.4|403.2|26765
1714642200000|2024-05-02 09:30:00|403.8|403.3|403.9|403.7|403.9|403.8|403.7|403.3|9847
1714642500000|2024-05-02 09:35:00|404.1|404|404|403.8|404.4|404.2|404|403.7|49909
1714642800000|2024-05-02 09:40:00|403.9|403.9|404.3|404.1|404.5|404.3|403.9|403.8|29523
1714643100000|2024-05-02 09:45:00|404.1|403.9|403.8|403.6|404.3|404.1|403.8|403.5|10403
1714643400000|2024-05-02 09:50:00|403.7|403.5|403.6|403.4|403.8|403.5|403.6|403.3|9053
1714643700000|2024-05-02 09:55:00|403.7|403.5|403.6|403.4|403.8|403.7|403.5|403.2|20278
1714644000000|2024-05-02 10:00:00|403.8|403.5|404.1|403.9|404.2|404|403.8|403.4|46119
1714644300000|2024-05-02 10:05:00|404.3|404|405|404.8|405|404.8|404.3|403.9|12524
1714644600000|2024-05-02 10:10:00|404.9|404.7|404.5|404.4|404.9|404.7|404.5|404.4|53836
1714644900000|2024-05-02 10:15:00|404.9|404.3|404.5|404.3|404.9|404.7|404.5|404.3|12206
1714645200000|2024-05-02 10:20:00|404.3|404.2|404.3|404.2|404.4|404.3|404.3|404|14525
1714645500000|2024-05-02 10:25:00|404.4|404.3|404.4|404.1|404.5|404.3|404.2|403.9|13815
1714645800000|2024-05-02 10:30:00|404.3|404.2|404.2|404|404.4|404.3|404.1|403.8|21548
1714646100000|2024-05-02 10:35:00|404.3|403.9|404.2|404|404.3|404.1|404.2|403.9|13018
1714646400000|2024-05-02 10:40:00|404.3|404.1|404.1|404|404.4|404.2|403.9|403.6|24308
1714646700000|2024-05-02 10:45:00|404|403.9|404.2|404.1|404.3|404.1|404|403.9|32550
1714647000000|2024-05-02 10:50:00|404.4|404|404.3|404.1|404.4|404.3|404.3|404|7122
1714647300000|2024-05-02 10:55:00|404.2|403.9|404|403.7|404.3|404.1|403.7|403.4|15219
1714647600000|2024-05-02 11:00:00|403.9|403.8|404.3|404.1|404.5|404.3|403.9|403.7|16411
1714647900000|2024-05-02 11:05:00|404.6|404.4|405.2|405|405.2|405|404.6|404.3|10973
1714648200000|2024-05-02 11:10:00|405.3|405.1|405.1|404.9|405.5|405.3|405.1|404.9|35798
1714648500000|2024-05-02 11:15:00|405|404.7|404.5|404.3|405.1|404.9|404.5|404.3|28580
1714648800000|2024-05-02 11:20:00|404.7|404.4|404.6|404.4|404.9|404.6|404.4|404.2|17063
1714649100000|2024-05-02 11:25:00|404.8|404.6|404.8|404.6|405.1|404.9|404.8|404.6|7124
1714649400000|2024-05-02 11:30:00|404.7|404.5|404.9|404.7|405|404.8|404.5|404.3|10316
1714649700000|2024-05-02 11:35:00|405|404.6|405|404.8|405.1|404.9|404.9|404.6|6411
1714650000000|2024-05-02 11:40:00|404.9|404.7|405.2|405|405.3|405.1|404.9|404.7|16993
1714650300000|2024-05-02 11:45:00|405.1|404.9|405|404.8|405.3|405|404.9|404.7|28774
1714650600000|2024-05-02 11:50:00|404.9|404.7|404.8|404.6|405.3|405|404.8|404.6|27596
1714650900000|2024-05-02 11:55:00|404.9|404.4|404.7|404.5|404.9|404.5|404.7|404.4|6089
1714651200000|2024-05-02 12:00:00|404.9|404.6|404.6|404.4|404.9|404.8|404.6|404.3|18547
1714651500000|2024-05-02 12:05:00|404.7|404.5|404.7|404.5|404.9|404.7|404.7|404.5|16222
1714651800000|2024-05-02 12:10:00|404.8|404.6|404.9|404.6|405|404.8|404.8|404.5|8691
1714652100000|2024-05-02 12:15:00|404.8|404.7|404.3|404.2|404.8|404.7|404.3|404.2|7381504
1714652400000|2024-05-02 12:20:00|404.4|404.3|404.5|404.3|404.5|404.3|404.1|404|12083
1714652700000|2024-05-02 12:25:00|404.4|404.2|404.1|403.9|404.4|404.3|404.1|403.9|6272
1714653000000|2024-05-02 12:30:00|404|403.7|403.8|403.7|404|403.7|403.7|403.5|13762
1714653300000|2024-05-02 12:35:00|403.9|403.8|403.6|403.4|404|403.8|403.5|403.4|5507
1714653600000|2024-05-02 12:40:00|403.7|403.3|404.5|404.3|404.5|404.3|403.6|403.3|46202
1714653900000|2024-05-02 12:45:00|404.4|404.4|404.6|404.5|404.6|404.5|404.4|404.2|21737
1714654200000|2024-05-02 12:50:00|404.7|404.6|404.6|404.5|404.7|404.6|404.6|404.4|5307
1714654500000|2024-05-02 12:55:00|404.7|404.4|404.8|404.7|405.1|404.9|404.5|404.4|25618
1714654800000|2024-05-02 13:00:00|404.9|404.8|405|404.9|405.2|405|404.9|404.7|31889
1714655100000|2024-05-02 13:05:00|404.9|404.8|405.1|404.9|405.1|404.9|404.6|404.4|11191
1714655400000|2024-05-02 13:10:00|405|404.7|405|404.8|405.1|404.9|404.8|404.5|24771
1714655700000|2024-05-02 13:15:00|404.9|404.7|405.1|404.9|405.1|404.9|404.8|404.7|13890
1714656000000|2024-05-02 13:20:00|405|405|405.1|404.9|405.2|405|404.9|404.7|22525
1714656300000|2024-05-02 13:25:00|405.2|405|405.2|405.1|405.4|405.3|405|404.8|23809
1714656600000|2024-05-02 13:30:00|405.4|405|404.8|404.6|405.4|405.3|404.5|404.4|82169
1714656900000|2024-05-02 13:35:00|404.9|404.7|404.9|404.8|405|404.9|404.4|404.2|22638
1714657200000|2024-05-02 13:40:00|405|404.9|404.6|404.4|405.2|405|404.6|404.4|34517
1714657500000|2024-05-02 13:45:00|404.7|404.5|404.9|404.7|405.2|405|404.7|404.5|49357
1714657800000|2024-05-02 13:50:00|404.8|404.6|404.4|404.3|405.4|405.2|404.4|404.3|41968
1714658100000|2024-05-02 13:55:00|404.5|404.4|404.8|404.5|405.3|405.1|404.5|404.3|132319
1714658400000|2024-05-02 14:00:00|404.7|404.4|404.6|404.4|405|404.8|404.4|404.2|36251
1714658700000|2024-05-02 14:05:00|404.7|404.5|403.9|403.7|404.8|404.6|403.9|403.7|60479
1714659000000|2024-05-02 14:10:00|403.8|403.6|404.3|404.2|404.4|404.2|403.7|403.5|55215
1714659300000|2024-05-02 14:15:00|404.4|404.1|404.7|404.5|404.8|404.5|404.2|404|28067
1714659600000|2024-05-02 14:20:00|404.6|404.4|405.1|404.9|405.3|405|404.6|404.4|183164
1714659900000|2024-05-02 14:25:00|405|405|405|404.9|405.1|405|404.9|404.8|46531
1714660200000|2024-05-02 14:30:00|405.1|405|405.1|404.9|405.7|405.5|405|404.8|74222
1714660500000|2024-05-02 14:35:00|405.4|405.2|406.1|405.8|406.1|406|405.3|405.1|58981
1714660800000|2024-05-02 14:40:00|406|405.9|406.4|406.2|406.4|406.2|405.8|405.7|37411
1714661100000|2024-05-02 14:45:00|406.3|406.5|406.9|406.7|407.2|407|406.3|406.5|58265
1714661400000|2024-05-02 14:50:00|406.8|406.6|407|406.8|407.1|406.9|406.4|406.2|64358
1714661700000|2024-05-02 14:55:00|406.9|406.7|406.8|406.6|407.1|406.9|406.5|406.4|33993
1714662000000|2024-05-02 15:00:00|406.9|406.7|407.5|407.3|407.5|407.3|406.8|406.7|34712
1714662300000|2024-05-02 15:05:00|407.6|407.4|408.1|407.9|408.1|407.9|407.5|407.3|43262
1714662600000|2024-05-02 15:10:00|408|407.8|408.3|408.1|408.3|408.1|407.6|407.4|39129
1714662900000|2024-05-02 15:15:00|408.4|408.2|407.5|407.4|408.5|408.3|407.4|407.2|69045
1714663200000|2024-05-02 15:20:00|407.6|407.5|408|407.8|408.1|407.9|407.6|407.5|35342
1714663500000|2024-05-02 15:25:00|407.9|407.9|408.7|408.5|408.8|408.5|407.8|407.7|128239
1714719600000|2024-05-03 07:00:00|412.4|411.9|409.6|409.1|412.4|411.9|409.6|409.1|74903
1714719900000|2024-05-03 07:05:00|410.1|409.6|409.2|408.8|410.1|409.6|408.8|408.3|11925
1714720200000|2024-05-03 07:10:00|409.1|408.9|411|410.6|411.5|411.1|409.1|408.8|68295
1714720500000|2024-05-03 07:15:00|411.1|410.7|410.8|410.5|411.2|411|410.6|410.2|36668
1714720800000|2024-05-03 07:20:00|411.6|411.2|411.6|411.4|412.4|412.1|411.6|411.2|68414
1714721100000|2024-05-03 07:25:00|411.7|411.5|412.1|411.8|412.4|412.2|411.7|411.5|21881
1714721400000|2024-05-03 07:30:00|412|411.9|411.3|411|412.2|412|411.1|410.8|26041
1714721700000|2024-05-03 07:35:00|411.2|410.9|410.9|410.8|411.3|411.1|410.8|410.6|13517
1714722000000|2024-05-03 07:40:00|411|410.7|411.5|411.3|411.9|411.7|411|410.7|36633
1714722300000|2024-05-03 07:45:00|411.6|411.4|411.5|411.4|411.6|411.4|411.4|411.2|10730
1714722600000|2024-05-03 07:50:00|411.6|411.3|411|410.7|412.3|412|411|410.7|31550
1714722900000|2024-05-03 07:55:00|410.9|410.6|410.8|410.5|410.9|410.6|410.5|410.2|4565
1714723200000|2024-05-03 08:00:00|410.9|410.6|411.5|411.3|411.7|411.5|410.7|410.5|15751
1714723500000|2024-05-03 08:05:00|411.6|411.2|411.3|411.1|411.6|411.4|411.3|411.1|25174
1714723800000|2024-05-03 08:10:00|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.1|10025
1714724100000|2024-05-03 08:15:00|411.6|411.4|411.5|411.3|411.6|411.4|411.4|411.2|33318
1714724400000|2024-05-03 08:20:00|411.6|411.4|411.6|411.3|411.7|411.6|411.5|411.3|39149
1714724700000|2024-05-03 08:25:00|411.4|411.4|411.2|410.9|411.4|411.5|411.2|410.9|44212
1714725000000|2024-05-03 08:30:00|411.1|411.2|412.2|412|412.3|412.1|411.1|411.1|19534
1714725300000|2024-05-03 08:35:00|412.5|412.1|412.6|412.4|413.1|412.8|412.5|412.1|9910
1714725600000|2024-05-03 08:40:00|412.9|412.5|413.2|412.9|413.7|413.6|412.7|412.5|19625
1714725900000|2024-05-03 08:45:00|413.1|413|413|412.7|413.3|413|412.9|412.6|39861
1714726200000|2024-05-03 08:50:00|413.1|412.8|413.3|413.1|413.7|413.5|413.1|412.8|24650
1714726500000|2024-05-03 08:55:00|413.2|413.2|413.6|413.4|413.6|413.4|413.2|413|16559
1714726800000|2024-05-03 09:00:00|413.8|413.3|414.4|414.2|414.4|414.2|413.8|413.3|5518
1714727100000|2024-05-03 09:05:00|414.5|414.3|414.9|414.8|414.9|414.8|414.2|414|21496
1714727400000|2024-05-03 09:10:00|414.8|414.7|415.1|414.8|415.1|415|414.8|414.6|15477
1714727700000|2024-05-03 09:15:00|415|415|414.8|414.5|415.7|415.5|414.7|414.4|21149
1714728000000|2024-05-03 09:20:00|414.7|414.6|414.5|414.3|414.7|414.6|414.3|414.2|80665
1714728300000|2024-05-03 09:25:00|414.4|414.2|414.1|413.9|414.4|414.3|414|413.8|31009
1714728600000|2024-05-03 09:30:00|414.3|414|414.4|414.2|414.4|414.3|413.8|413.7|35873
1714728900000|2024-05-03 09:35:00|414.5|414.3|414.7|414.5|414.9|414.7|414.5|414.3|13833
1714729200000|2024-05-03 09:40:00|414.6|414.4|415.2|415|415.5|415.3|414.5|414.4|32909
1714729500000|2024-05-03 09:45:00|415.4|414.9|414|413.8|415.4|415.2|414|413.8|42199
1714729800000|2024-05-03 09:50:00|414.1|413.9|414.2|414|414.3|414.2|413.9|413.6|43608
1714730100000|2024-05-03 09:55:00|414.1|413.8|413.9|413.7|414.2|414|413.9|413.7|7259
1714730400000|2024-05-03 10:00:00|414|413.8|414.3|414.2|414.4|414.2|413.9|413.7|42558
1714730700000|2024-05-03 10:05:00|414.2|413.9|413.4|413.3|414.2|413.9|413.2|413.1|10603
1714731000000|2024-05-03 10:10:00|413.5|413.2|414.2|414|414.3|414.1|413.3|413.1|61663
1714731300000|2024-05-03 10:15:00|414.1|413.9|413.8|413.5|414.2|414|413.7|413.5|43732
1714731600000|2024-05-03 10:20:00|413.7|413.4|413.3|413|413.7|413.4|413.2|412.9|16515
1714731900000|2024-05-03 10:25:00|414|413.1|414|413.8|414.7|414.6|413.9|413|29803
1714732200000|2024-05-03 10:30:00|414.1|413.9|413.7|413.6|414.1|413.9|413.7|413.6|18364
1714732500000|2024-05-03 10:35:00|413.8|413.7|414|413.8|414|413.8|413.3|413.1|82212
1714732800000|2024-05-03 10:40:00|414.2|413.9|414.4|414.2|414.7|414.4|414|413.8|70633
1714733100000|2024-05-03 10:45:00|414.3|414.1|413.5|413.3|414.3|414.2|413.5|413.2|21511
1714733400000|2024-05-03 10:50:00|413.4|413.2|413.4|413.2|413.5|413.3|413.3|413|16358
1714733700000|2024-05-03 10:55:00|413.5|413.3|413.1|412.9|413.5|413.3|413|412.8|6915
1714734000000|2024-05-03 11:00:00|413|413|413|412.8|413|413|412.9|412.6|4195
1714734300000|2024-05-03 11:05:00|412.9|412.9|412.9|412.7|413|412.9|412.9|412.6|9337
1714734600000|2024-05-03 11:10:00|412.8|412.8|413.5|413.3|413.5|413.3|412.5|412.3|6643
1714734900000|2024-05-03 11:15:00|413.2|413|413.5|413.3|413.5|413.3|413.2|412.9|28397
1714735200000|2024-05-03 11:20:00|413.4|413.4|414|413.8|414.6|414.4|413.4|413.2|35833
1714735500000|2024-05-03 11:25:00|413.9|413.7|414|413.7|414.1|413.8|413.8|413.6|15638
1714735800000|2024-05-03 11:30:00|413.9|413.8|413.9|413.7|414.3|414.1|413.9|413.7|106952
1714736100000|2024-05-03 11:35:00|413.8|413.6|414|413.9|414.4|414.1|413.8|413.6|9591
1714736400000|2024-05-03 11:40:00|414.2|414|413.9|413.7|414.3|414.1|413.9|413.7|43992
1714736700000|2024-05-03 11:45:00|413.8|413.6|413|412.8|413.9|413.6|413|412.8|11427
1714737000000|2024-05-03 11:50:00|413.1|412.9|413.4|413.2|413.5|413.3|413|412.8|18246
1714737300000|2024-05-03 11:55:00|413.8|413.6|413.8|413.5|414.1|413.9|413.7|413.5|75771
1714737600000|2024-05-03 12:00:00|414|413.6|414.6|414.4|414.7|414.6|414|413.6|38380
1714737900000|2024-05-03 12:05:00|414.5|414.3|414.5|414.3|414.5|414.3|414.1|413.8|53482
1714738200000|2024-05-03 12:10:00|414.4|414.5|414.9|414.7|415|414.8|414.4|414.4|14211
1714738500000|2024-05-03 12:15:00|414.8|414.6|415|414.8|415|414.9|414.8|414.6|25936
1714738800000|2024-05-03 12:20:00|414.9|414.9|414.8|414.6|415.2|415.1|414.7|414.6|90134
1714739100000|2024-05-03 12:25:00|414.7|414.7|414.8|414.5|415.2|414.9|414.7|414.5|43091
1714739400000|2024-05-03 12:30:00|415.2|414.6|415.3|415.1|416.3|415.9|414.8|414.6|712542
1714739700000|2024-05-03 12:35:00|415.1|414.9|415.5|415.3|415.7|415.5|415.1|414.9|27387
1714740000000|2024-05-03 12:40:00|415.4|415.5|415.4|415.2|416.4|416.2|415.4|415.1|46318
1714740300000|2024-05-03 12:45:00|415.5|415.3|415.3|415.1|415.8|415.6|415.1|414.9|62819
1714740600000|2024-05-03 12:50:00|415.2|415|414.8|414.6|415.4|415.2|414.6|414.4|45443
1714740900000|2024-05-03 12:55:00|414.9|414.7|415.1|415|415.3|415.2|414.8|414.6|50501
1714741200000|2024-05-03 13:00:00|415.2|414.9|415.4|415.2|415.6|415.5|414.9|414.6|37720
1714741500000|2024-05-03 13:05:00|415.3|415.3|415.2|415|415.3|415.3|415|414.8|35022
1714741800000|2024-05-03 13:10:00|415.1|414.9|415.1|414.9|415.1|415|414.9|414.7|32892
1714742100000|2024-05-03 13:15:00|415|414.8|415.1|414.9|415.2|415.1|414.9|414.7|30311
1714742400000|2024-05-03 13:20:00|414.9|414.7|415.1|414.9|415.1|414.9|414.5|414.2|24930
1714742700000|2024-05-03 13:25:00|415|414.8|415.2|415.1|415.2|415.1|414.9|414.7|39283
1714743000000|2024-05-03 13:30:00|415.1|414.9|415.1|414.8|415.4|415.2|414.7|414.5|46319
1714743300000|2024-05-03 13:35:00|415|414.9|414.3|414.1|415|414.9|414.2|414.1|19133
1714743600000|2024-05-03 13:40:00|414|413.9|413.7|413.4|414.1|413.9|413.6|413.4|61986
1714743900000|2024-05-03 13:45:00|413.9|413.5|414.1|413.9|414.3|414.1|413.8|413.5|54532
1714744200000|2024-05-03 13:50:00|414|413.8|415.4|415.2|415.4|415.2|414|413.8|42778
1714744500000|2024-05-03 13:55:00|415.3|415.1|415|414.8|415.4|415.2|414.8|414.7|33954
1714744800000|2024-05-03 14:00:00|415.1|415|414.8|414.6|415.4|415.2|414.6|414.4|18739
1714745100000|2024-05-03 14:05:00|414.7|414.5|415.6|415.4|415.6|415.4|414.7|414.4|5845
1714745400000|2024-05-03 14:10:00|415.7|415.3|415.3|415.1|416.1|415.9|415.2|415.1|31255
1714745700000|2024-05-03 14:15:00|415.4|415.2|415.4|415.3|416.5|416.3|415.4|415.2|132616
1714746000000|2024-05-03 14:20:00|415.6|415.5|415.8|415.6|416|415.7|414.9|414.7|64045
1714746300000|2024-05-03 14:25:00|415.7|415.5|415.7|415.6|416|415.9|415.2|415|55219
1714746600000|2024-05-03 14:30:00|415.5|415.4|415.2|415|415.7|415.6|415.2|415|40665
1714746900000|2024-05-03 14:35:00|415.3|415.1|415.4|415.2|415.4|415.3|415.2|415|23184
1714747200000|2024-05-03 14:40:00|415.5|415.3|415.4|415.2|415.5|415.4|415.1|414.9|35330
1714747500000|2024-05-03 14:45:00|415.5|415.3|415.6|415.4|416.2|416|415.1|415|29350
1714747800000|2024-05-03 14:50:00|415.7|415.5|415.6|415.4|415.8|415.6|415.4|415.1|6268
1714748100000|2024-05-03 14:55:00|415.7|415.5|415.5|415.3|415.8|415.7|415.4|415.2|33237
1714748400000|2024-05-03 15:00:00|415.4|415.2|415.6|415.4|415.8|415.6|415.3|415.1|54770
1714748700000|2024-05-03 15:05:00|415.7|415.5|415.2|415.1|416|415.9|415|414.7|94915
1714749000000|2024-05-03 15:10:00|415.3|415.2|416|415.8|416|415.9|415.3|415.2|56854
1714749300000|2024-05-03 15:15:00|415.9|415.7|416.7|416.6|416.7|416.6|415.8|415.7|140477
1714749600000|2024-05-03 15:20:00|416.8|416.7|416.3|416.1|416.8|416.7|416.1|416|130198
1714749900000|2024-05-03 15:25:00|416.2|416|416.7|416.5|417|416.7|416|415.9|146721
1715065200000|2024-05-07 07:00:00|423.9|421.8|421.7|421.5|423.9|422.7|419.7|419|236294
1715065500000|2024-05-07 07:05:00|421.5|421.3|420.4|420|422.2|421.6|420|419.6|91389
1715065800000|2024-05-07 07:10:00|420.3|419.7|420.1|419.9|420.9|420.5|420.1|419.7|135213
1715066100000|2024-05-07 07:15:00|420.3|420|419.9|419.6|420.4|420.2|419.5|419|49879
1715066400000|2024-05-07 07:20:00|420.2|419.9|418.8|418.5|420.3|420.1|418.3|418.1|150606
1715066700000|2024-05-07 07:25:00|418.9|418.6|417.6|417.2|418.9|418.7|416.5|416.2|53011
1715067000000|2024-05-07 07:30:00|417.8|417.4|417.7|417.5|418.1|417.8|417.2|416.9|42619
1715067300000|2024-05-07 07:35:00|417.6|417.4|417.8|417.6|417.8|417.6|417.2|417|16138
1715067600000|2024-05-07 07:40:00|417.7|417.4|419|418.8|419|418.9|417.5|417.3|23911
1715067900000|2024-05-07 07:45:00|418.9|418.7|419.4|419.2|419.5|419.2|418.8|418.6|44795
1715068200000|2024-05-07 07:50:00|419.8|419.5|419.8|419.5|419.8|419.6|419.5|419.2|23098
1715068500000|2024-05-07 07:55:00|419.7|419.6|419.5|419.3|420.3|420.1|419.5|419.3|61779
1715068800000|2024-05-07 08:00:00|419.4|419.4|420|419.8|420|419.9|419.4|419.1|58645
1715069100000|2024-05-07 08:05:00|419.9|419.7|419.7|419.5|420|419.9|419.5|419.3|88340
1715069400000|2024-05-07 08:10:00|420|419.8|419.4|419.2|420.5|420.2|419.4|419.2|46664
1715069700000|2024-05-07 08:15:00|419.1|418.9|419.2|419.1|419.6|419.5|418.8|418.5|277575
1715070000000|2024-05-07 08:20:00|419.6|419|419.8|419.7|419.9|419.7|419.4|419|11760
1715070300000|2024-05-07 08:25:00|419.9|419.3|419.8|419.5|420.2|419.9|419.4|419.2|106931
1715070600000|2024-05-07 08:30:00|419.9|419.7|419.8|419.6|420|419.8|419.7|419.5|19850
1715070900000|2024-05-07 08:35:00|419.5|419.5|420.1|419.9|420.1|420|419.4|419.2|25943
1715071200000|2024-05-07 08:40:00|420|419.8|420.1|419.9|420.2|420|419.2|419|28644
1715071500000|2024-05-07 08:45:00|420.4|420.1|422.3|422.1|422.6|422.3|420.4|420.1|331682
1715071800000|2024-05-07 08:50:00|422.4|422.2|422.6|422.4|423.2|423|422.3|422.1|91069
1715072100000|2024-05-07 08:55:00|422.5|422.3|423.1|422.7|423.2|422.8|422|421.8|311500
1715072400000|2024-05-07 09:00:00|423|422.8|423.3|423|424|423.8|423|422.8|82194
1715072700000|2024-05-07 09:05:00|423.2|422.9|422.1|421.9|423.3|422.9|422.1|421.9|54669
1715073000000|2024-05-07 09:10:00|422.3|422.2|423.1|422.9|423.6|423.3|422.3|422.2|114119
1715073300000|2024-05-07 09:15:00|422.9|422.7|422.9|422.7|423|422.8|422.7|422.5|29118
1715073600000|2024-05-07 09:20:00|423.3|423.1|422.9|422.7|423.3|423.1|422.9|422.6|25870
1715073900000|2024-05-07 09:25:00|422.8|422.6|422.3|422.1|422.8|422.7|422.3|422.1|28798
1715074200000|2024-05-07 09:30:00|422.4|422.2|422.3|422.1|422.7|422.5|422.1|421.8|30384
1715074500000|2024-05-07 09:35:00|422.2|422.4|423.3|423|423.4|423.1|422.2|422.3|80108
1715074800000|2024-05-07 09:40:00|423.2|423.1|422.9|422.7|423.3|423.1|422.9|422.7|31661
1715075100000|2024-05-07 09:45:00|422.8|422.6|422.8|422.6|423.2|423|422.4|422.1|203900
1715075400000|2024-05-07 09:50:00|422.7|422.7|423.2|423|423.3|423.1|422.5|422.3|123811
1715075700000|2024-05-07 09:55:00|423.9|423.7|423.5|423.3|424.5|424.2|423.5|423.3|57735
1715076000000|2024-05-07 10:00:00|423.4|423.2|423|422.8|423.7|423.5|423|422.8|33006
1715076300000|2024-05-07 10:05:00|423.3|422.7|423.3|423.1|423.4|423.2|423|422.7|52354
1715076600000|2024-05-07 10:10:00|423.2|423|423.8|423.6|423.8|423.7|423.2|423|50495
1715076900000|2024-05-07 10:15:00|423.9|423.8|424.7|424.5|424.9|424.7|423.9|423.8|81307
1715077200000|2024-05-07 10:20:00|424.6|424.4|425.1|425|426|425.7|424.5|424.2|122075
1715077500000|2024-05-07 10:25:00|425.2|424.5|424.6|424.4|425.2|424.5|424.5|424.4|50781
1715077800000|2024-05-07 10:30:00|424.9|424.7|424.7|424.5|425|424.8|424.4|424.1|43442
1715078100000|2024-05-07 10:35:00|424.6|424.4|423.6|423.4|424.9|424.7|423.6|423.4|97943
1715078400000|2024-05-07 10:40:00|423.7|423.3|423.5|423.3|423.7|423.5|423.3|423|85963
1715078700000|2024-05-07 10:45:00|423.4|423.4|423.5|423.3|423.5|423.4|423.4|423.1|21272
1715079000000|2024-05-07 10:50:00|423.4|423.2|423.2|423|423.6|423.4|423.1|422.9|44469
1715079300000|2024-05-07 10:55:00|423.1|422.9|424.1|423.9|424.1|423.9|423|422.8|46025
1715079600000|2024-05-07 11:00:00|424.2|424|423.4|423.3|424.3|424|423.2|422.9|37172
1715079900000|2024-05-07 11:05:00|423.6|423.4|423.7|423.5|424|423.7|423.4|423.3|264956
1715080200000|2024-05-07 11:10:00|423.8|423.6|423.7|423.5|424.1|423.9|423.4|423.2|32214
1715080500000|2024-05-07 11:15:00|423.8|423.6|423.8|423.6|423.9|423.7|423.5|423.2|28058
1715080800000|2024-05-07 11:20:00|423.7|423.5|423.7|423.5|423.7|423.6|423.7|423.5|16065
1715081100000|2024-05-07 11:25:00|423.6|423.4|422.9|422.7|423.6|423.4|422.9|422.6|48951
1715081400000|2024-05-07 11:30:00|423|422.8|422.5|422.3|423.1|422.9|422.4|422.3|67949
1715081700000|2024-05-07 11:35:00|422.6|422.2|422.4|422.2|422.6|422.3|422.2|422|32854
1715082000000|2024-05-07 11:40:00|422.3|422.1|422.3|422.1|422.5|422.3|422.2|422|33334
1715082300000|2024-05-07 11:45:00|422.6|422.4|422.6|422.5|422.6|422.5|422.4|422.2|24025
1715082600000|2024-05-07 11:50:00|422.5|422.4|422.7|422.5|422.8|422.6|422.2|422|189637
1715082900000|2024-05-07 11:55:00|422.8|422.6|422.4|422.2|423|422.9|422.4|422.2|23372
1715083200000|2024-05-07 12:00:00|422.5|422.4|422.3|422.2|422.5|422.4|422.2|422|35207
1715083500000|2024-05-07 12:05:00|422.4|422.1|422.1|422|422.4|422.3|422.1|422|35002
1715083800000|2024-05-07 12:10:00|422|421.9|422.1|422|422.2|422.1|422|421.9|66276
1715084100000|2024-05-07 12:15:00|422|421.9|421.7|421.5|422|421.9|421.5|421.3|49328
1715084400000|2024-05-07 12:20:00|421.8|421.6|422.4|422.3|422.6|422.5|421.8|421.6|16934
1715084700000|2024-05-07 12:25:00|422.3|422.2|421.7|421.5|422.3|422.2|421.7|421.5|19614
1715085000000|2024-05-07 12:30:00|421.5|421.3|421.2|421.1|421.5|421.4|421.1|421|32635
1715085300000|2024-05-07 12:35:00|421.3|421|421.7|421.5|421.9|421.7|421.1|420.9|31304
1715085600000|2024-05-07 12:40:00|421.8|421.6|421.7|421.6|422|421.9|421.5|421.4|14940
1715085900000|2024-05-07 12:45:00|421.9|421.7|422|421.8|422.1|421.9|421.8|421.6|224352
1715086200000|2024-05-07 12:50:00|422.1|421.9|422.5|422.4|422.5|422.4|422|421.8|55298
1715086500000|2024-05-07 12:55:00|422.6|421.8|423.1|423|423.1|423|421.9|421.8|23253
1715086800000|2024-05-07 13:00:00|423.2|422.9|423.7|423.5|424|423.8|423.2|422.9|36327
1715087100000|2024-05-07 13:05:00|423.6|423.6|423.8|423.7|423.9|423.7|423.5|423.4|48765
1715087400000|2024-05-07 13:10:00|423.9|423.6|423.5|423.4|423.9|423.8|423.5|423.3|27272
1715087700000|2024-05-07 13:15:00|423.4|423.3|422.9|422.7|423.4|423.3|422.5|422.3|39145
1715088000000|2024-05-07 13:20:00|422.8|422.8|421.9|421.7|422.8|422.8|421.8|421.5|29670
1715088300000|2024-05-07 13:25:00|422|421.8|420.1|420|422|421.8|420.1|419.9|50798
1715088600000|2024-05-07 13:30:00|420.3|420.1|419.9|419.7|420.5|420.4|419.8|419.6|46080
1715088900000|2024-05-07 13:35:00|420|419.8|419.8|419.6|420.4|420.2|419.7|419.6|44248
1715089200000|2024-05-07 13:40:00|419.9|419.7|419.9|419.7|420|419.8|419.5|419.4|33022
1715089500000|2024-05-07 13:45:00|420|419.8|418.4|418.1|420|419.8|418.4|418.1|21206
1715089800000|2024-05-07 13:50:00|418.3|418.2|418.4|418.2|418.6|418.4|417.9|417.7|49773
1715090100000|2024-05-07 13:55:00|418.3|418.3|417.3|417.2|418.3|418.3|417.1|416.9|20898
1715090400000|2024-05-07 14:00:00|417.4|417.1|416.7|416.5|417.4|417.1|416.6|416.4|44235
1715090700000|2024-05-07 14:05:00|416.6|416.1|417.2|417.1|417.3|417.1|416.3|416.1|4515221
1715091000000|2024-05-07 14:10:00|417.1|417|418.2|418|418.6|418.4|417.1|416.9|32822
1715091300000|2024-05-07 14:15:00|418.1|417.9|417.4|417.3|419|418.7|417.4|417.3|34498
1715091600000|2024-05-07 14:20:00|417.3|417.2|417.6|417.5|417.7|417.5|416.4|416.2|54029
1715091900000|2024-05-07 14:25:00|417.7|417.4|417.5|417.3|418|417.8|417.3|417.1|41946
1715092200000|2024-05-07 14:30:00|417.6|417.4|417.2|417.1|417.8|417.6|417.1|417|50663
1715092500000|2024-05-07 14:35:00|417.3|417.2|416.8|416.7|417.3|417.2|416.8|416.7|48053
1715092800000|2024-05-07 14:40:00|416.9|416.8|417.2|417.1|417.3|417.2|416.9|416.7|19419
1715093100000|2024-05-07 14:45:00|417.3|417|417.2|417|417.4|417.2|416.9|416.7|21299
1715093400000|2024-05-07 14:50:00|417.4|417.1|417.8|417.7|418.2|418|417.4|417.1|57930
1715093700000|2024-05-07 14:55:00|417.9|417.8|417.6|417.4|418.2|418.1|417.3|417.1|27251
1715094000000|2024-05-07 15:00:00|417.7|417.5|417.6|417.5|417.9|417.8|417.5|417.4|28182
1715094300000|2024-05-07 15:05:00|417.5|417.3|417.5|417.4|417.8|417.6|417.4|417.3|29871
1715094600000|2024-05-07 15:10:00|417.6|417.5|417.8|417.7|417.9|417.8|417.5|417.4|38042
1715094900000|2024-05-07 15:15:00|417.7|417.6|417.1|416.9|417.7|417.6|417|416.9|69611
1715095200000|2024-05-07 15:20:00|417.2|417|417.1|416.9|417.3|417.1|417|416.9|33310
1715095500000|2024-05-07 15:25:00|417.2|417|417.8|417.5|417.8|417.7|417.1|416.9|78284
1715151600000|2024-05-08 07:00:00|419.9|418.9|418.3|417.8|420|419.3|418.3|417.8|112526
1715151900000|2024-05-08 07:05:00|418.2|417.7|420|419.5|420.4|419.9|417.6|417.2|49614
1715152200000|2024-05-08 07:10:00|420.2|419.6|421.3|421|421.5|421.2|420.1|419.6|54337
1715152500000|2024-05-08 07:15:00|421.4|421.1|423|422.7|423.1|422.7|421.1|420.8|56675
1715152800000|2024-05-08 07:20:00|422.9|422.6|423.8|423.4|423.9|423.5|422.8|422.6|37101
1715153100000|2024-05-08 07:25:00|423.5|423.3|423.2|422.9|424.3|424|423.2|422.9|57938
1715153400000|2024-05-08 07:30:00|423.3|423|423.2|423|424|423.8|422.8|422.6|24052
1715153700000|2024-05-08 07:35:00|423.3|423.2|422.7|422.5|423.3|423.2|422.3|422|60209
1715154000000|2024-05-08 07:40:00|423.2|422.6|422.6|422.5|423.4|423.3|422.4|422.2|46375
1715154300000|2024-05-08 07:45:00|422.7|422.4|423|422.8|423.2|423|422.2|422|29101
1715154600000|2024-05-08 07:50:00|422.9|422.7|422.5|422.3|422.9|422.7|422.4|422.2|34665
1715154900000|2024-05-08 07:55:00|422.4|422.2|422.4|422.2|422.8|422.6|422.3|422.2|13815
1715155200000|2024-05-08 08:00:00|422.3|422.3|422.4|422.2|422.9|422.8|422.3|422.2|34092
1715155500000|2024-05-08 08:05:00|422.2|422|422.9|422.7|422.9|422.7|422.2|422|20981
1715155800000|2024-05-08 08:10:00|423|422.6|422.3|422.1|423|422.8|422|421.8|89457
1715156100000|2024-05-08 08:15:00|422.4|422.2|422|421.8|422.9|422.8|422|421.8|52839
1715156400000|2024-05-08 08:20:00|421.9|421.9|421.7|421.5|422.1|421.9|421.6|421.5|26249
1715156700000|2024-05-08 08:25:00|421.6|421.3|422.7|422.4|422.9|422.7|421.6|421.3|32984
1715157000000|2024-05-08 08:30:00|422.9|422.5|425|424.8|425.2|424.9|422.8|422.4|81261
1715157300000|2024-05-08 08:35:00|424.9|424.7|423.7|423.5|424.9|424.7|423.7|423.4|92907
1715157600000|2024-05-08 08:40:00|423.8|423.6|424.1|423.9|424.2|423.9|423.6|423.4|34805
1715157900000|2024-05-08 08:45:00|424.3|424|425.5|425.4|426.5|426.3|424.3|424|154208
1715158200000|2024-05-08 08:50:00|425.4|425.3|425.6|425.3|425.6|425.3|424.4|424.2|59447
1715158500000|2024-05-08 08:55:00|425.8|425.4|426.1|425.9|426.4|426.2|425.7|425.4|89113
1715158800000|2024-05-08 09:00:00|426|425.8|425.5|425.2|426.4|426.3|425.5|425.2|121500
1715159100000|2024-05-08 09:05:00|425.4|425.1|425.7|425.4|425.9|425.7|425.2|424.9|101798
1715159400000|2024-05-08 09:10:00|425.6|425.5|426.4|426.1|426.4|426.2|425.3|425.2|179088
1715159700000|2024-05-08 09:15:00|426.3|426.2|426.2|426|426.3|426.2|425.3|425.1|117913
1715160000000|2024-05-08 09:20:00|426.1|425.9|424.5|424.3|426.1|425.9|424.5|424.3|106792
1715160300000|2024-05-08 09:25:00|424.4|424.4|424.4|424.2|425.2|425|424.3|424.1|71395
1715160600000|2024-05-08 09:30:00|424.3|424.1|424.3|424.1|424.6|424.3|424|423.8|40362
1715160900000|2024-05-08 09:35:00|424.5|424.2|425.3|425.1|425.4|425.2|424.4|424.2|59983
1715161200000|2024-05-08 09:40:00|425.2|425|425.1|425|425.5|425.3|425|424.9|42657
1715161500000|2024-05-08 09:45:00|425|424.9|425.6|425.4|425.9|425.7|425|424.9|27448
1715161800000|2024-05-08 09:50:00|425.5|425.3|425.4|425.2|426|425.9|425.3|425.2|56157
1715162100000|2024-05-08 09:55:00|425.5|425.3|425.6|425.4|425.6|425.4|425.2|424.9|13662
1715162400000|2024-05-08 10:00:00|425.8|425.3|425.5|425.3|425.8|425.6|425.1|424.9|53045
1715162700000|2024-05-08 10:05:00|425.4|425.4|425.4|425.2|425.4|425.4|425.1|424.9|75751
1715163000000|2024-05-08 10:10:00|425.3|425.3|424.8|424.7|425.3|425.3|424.5|424.4|21387
1715163300000|2024-05-08 10:15:00|424.6|424.4|424.6|424.4|424.7|424.5|424.3|424.1|68102
1715163600000|2024-05-08 10:20:00|424.7|424.5|424.9|424.6|424.9|424.7|424|423.8|22445
1715163900000|2024-05-08 10:25:00|424.8|424.7|424.8|424.6|425|424.8|424.7|424.5|10704
1715164200000|2024-05-08 10:30:00|424.9|424.7|425.8|425.6|425.8|425.6|424.9|424.7|30136
1715164500000|2024-05-08 10:35:00|425.7|425.5|426.3|426.1|426.5|426.3|425.1|425|131361
1715164800000|2024-05-08 10:40:00|426.2|426|425.3|425.1|426.2|426|425.1|425|75415
1715165100000|2024-05-08 10:45:00|425.5|425.4|425.3|425.1|425.7|425.6|425.2|425.1|22830
1715165400000|2024-05-08 10:50:00|425.2|425|425.3|425.1|425.5|425.4|425.2|425|472055
1715165700000|2024-05-08 10:55:00|425.2|425|423.9|423.7|425.3|425.1|423.8|423.6|172901
1715166000000|2024-05-08 11:00:00|424|423.8|423.4|423.2|424.2|424|423.2|423.1|4515326
1715166300000|2024-05-08 11:05:00|423.3|423.3|422.3|422.1|423.5|423.4|422.1|421.8|41109
1715166600000|2024-05-08 11:10:00|422.2|421.9|423|422.7|423.1|422.9|422.1|421.9|44366
1715166900000|2024-05-08 11:15:00|422.9|422.6|422.7|422.6|423|422.6|422.6|422.5|18353
1715167200000|2024-05-08 11:20:00|422.6|422.5|422|421.7|422.6|422.5|421.7|421.3|40193
1715167500000|2024-05-08 11:25:00|421.9|421.6|422.2|422|422.2|422|421.8|421.5|24927
1715167800000|2024-05-08 11:30:00|422.1|421.9|421.5|421.3|422.2|422|421.4|421.1|30939
1715168100000|2024-05-08 11:35:00|421.6|421.4|421.4|421.1|421.6|421.4|421.2|421|15887
1715168400000|2024-05-08 11:40:00|421.5|421.2|420.9|420.7|421.6|421.3|420.9|420.5|8390
1715168700000|2024-05-08 11:45:00|421|420.8|421.1|420.9|421.4|421.2|420.8|420.7|22847
1715169000000|2024-05-08 11:50:00|421.5|421|421.5|421.3|421.6|421.4|421.4|421|9971
1715169300000|2024-05-08 11:55:00|421.3|421.1|421.2|421|421.4|421.2|421.1|420.9|17626
1715169600000|2024-05-08 12:00:00|421.6|421.1|421.1|420.9|421.9|421.6|421|420.8|11357
1715169900000|2024-05-08 12:05:00|421|420.7|421.9|421.7|422.2|421.9|420.7|420.5|30328
1715170200000|2024-05-08 12:10:00|421.8|421.6|421|420.7|422.2|421.9|421|420.7|16762
1715170500000|2024-05-08 12:15:00|420.9|420.6|420.8|420.7|420.9|420.7|420.6|420.3|12757
1715170800000|2024-05-08 12:20:00|420.7|420.6|419.6|419.4|420.7|420.6|419.4|419.2|50173
1715171100000|2024-05-08 12:25:00|419.5|419.5|419.3|419.1|419.6|419.5|419.2|419|13357
1715171400000|2024-05-08 12:30:00|419.2|419|418.5|418.3|419.2|419.1|418.3|418.2|75161
1715171700000|2024-05-08 12:35:00|419.3|418.4|418.5|418.3|419.3|419.1|418.5|418.3|35163
1715172000000|2024-05-08 12:40:00|418.6|418.4|418.9|418.7|419.1|418.8|418.4|418.2|58729
1715172300000|2024-05-08 12:45:00|418.8|418.6|418.7|418.5|418.9|418.7|418.5|418.3|21829
1715172600000|2024-05-08 12:50:00|418.6|418.6|418.5|418.4|418.8|418.6|418.5|418.4|13657
1715172900000|2024-05-08 12:55:00|418.6|418.5|418.6|418.4|419.1|418.8|418.6|418.4|21076
1715173200000|2024-05-08 13:00:00|418.5|418.3|418.7|418.6|418.8|418.7|418.3|418.1|24221
1715173500000|2024-05-08 13:05:00|418.8|418.5|417.8|417.6|418.9|418.7|417.7|417.5|31175
1715173800000|2024-05-08 13:10:00|417.9|417.7|418.6|418.4|418.6|418.4|417.8|417.6|26791
1715174100000|2024-05-08 13:15:00|418.9|418.6|419.6|419.4|419.6|419.4|418.8|418.5|33413
1715174400000|2024-05-08 13:20:00|419.5|419.5|420.4|420.2|420.5|420.3|419.3|419.1|34872
1715174700000|2024-05-08 13:25:00|420.3|420.1|420.6|420.4|420.9|420.7|420.3|420.1|37488
1715175000000|2024-05-08 13:30:00|420.4|420.2|422.2|422|422.4|422.3|420.4|420.2|25892
1715175300000|2024-05-08 13:35:00|422|421.8|424.6|424.5|424.7|424.5|421.9|421.7|37521
1715175600000|2024-05-08 13:40:00|424.5|424.4|425.3|425.1|426.1|425.9|424.1|424|52931
1715175900000|2024-05-08 13:45:00|425.4|425.2|426.4|426.2|426.6|426.4|425.3|425.1|113992
1715176200000|2024-05-08 13:50:00|426.3|426.1|426.1|426|426.5|426.3|426.1|426|59596
1715176500000|2024-05-08 13:55:00|426.2|426.1|425.6|425.5|426.2|426.1|425.1|424.9|90783
1715176800000|2024-05-08 14:00:00|425.7|425.6|425.3|425.1|426.1|425.9|425.2|425.1|68090
1715177100000|2024-05-08 14:05:00|425.2|425|425.4|425.2|425.6|425.4|424.9|424.8|62915
1715177400000|2024-05-08 14:10:00|425|424.9|425.5|425.4|425.6|425.4|424.6|424.5|54542
1715177700000|2024-05-08 14:15:00|425.6|425.5|426|425.9|426.3|426.2|425.6|425.4|47637
1715178000000|2024-05-08 14:20:00|426.1|425.8|427|426.9|427|426.9|425.9|425.7|79318
1715178300000|2024-05-08 14:25:00|427.3|426.8|427.3|427.2|427.8|427.6|427|426.8|247939
1715178600000|2024-05-08 14:30:00|427.9|427.1|427.5|427.3|428|427.9|427.4|427.1|86812
1715178900000|2024-05-08 14:35:00|427.6|427.4|427.7|427.4|428.1|428|427|426.8|133801
1715179200000|2024-05-08 14:40:00|427.6|427.5|427.7|427.6|428.2|428|427.5|427.4|130188
1715179500000|2024-05-08 14:45:00|427.9|427.7|427.5|427.4|427.9|427.7|427.3|427.1|105816
1715179800000|2024-05-08 14:50:00|427.4|427.2|427.3|427.1|427.8|427.6|427.2|427|185732
1715180100000|2024-05-08 14:55:00|427.4|427.2|427.6|427.4|427.7|427.5|427.2|427.1|69670
1715180400000|2024-05-08 15:00:00|427.5|427.3|428.2|428|428.4|428.2|427.4|427.2|113659
1715180700000|2024-05-08 15:05:00|428.1|427.9|427.6|427.5|428.1|427.9|427.2|427|174845
1715181000000|2024-05-08 15:10:00|427.5|427.4|427.6|427.4|427.7|427.5|427.4|427.2|105550
1715181300000|2024-05-08 15:15:00|427.7|427.5|427.5|427.3|427.7|427.6|426.6|426.4|88501
1715181600000|2024-05-08 15:20:00|427.4|427.2|427.6|427.4|427.8|427.7|427.4|427.2|125318
1715181900000|2024-05-08 15:25:00|427.7|427.5|427.5|427.3|427.8|427.6|427.4|427.2|124633
1715238000000|2024-05-09 07:00:00|428.4|427.1|428.3|427.6|428.4|427.6|426.3|425.3|103826
1715238300000|2024-05-09 07:05:00|428.2|427.5|428.8|428.6|428.9|428.6|427.9|427.4|92154
1715238600000|2024-05-09 07:10:00|428.7|428.4|429.4|429|430|429.7|428.5|428|54250
1715238900000|2024-05-09 07:15:00|429.5|428.9|429|428.8|429.5|429|428.8|428.5|39626
1715239200000|2024-05-09 07:20:00|428.9|428.9|429|428.8|429.3|429.2|428.9|428.8|27580
1715239500000|2024-05-09 07:25:00|428.7|428.4|428.2|427.9|428.8|428.6|428.2|427.9|96660
1715239800000|2024-05-09 07:30:00|429.3|428|429.9|429.6|430.7|430.4|429.2|428|150372
1715240100000|2024-05-09 07:35:00|430.1|429.9|429.9|429.7|430.1|429.9|429.6|429.3|37047
1715240400000|2024-05-09 07:40:00|429.6|429.4|430|429.8|430|429.8|429.3|429.1|34659
1715240700000|2024-05-09 07:45:00|429.9|429.7|429.5|429.3|429.9|429.7|429.5|429.3|50008
1715241000000|2024-05-09 07:50:00|429.6|429.4|429.2|429|429.6|429.4|429.1|428.9|44528
1715241300000|2024-05-09 07:55:00|429.1|428.9|428.2|428|429.1|429|428.2|428|66071
1715241600000|2024-05-09 08:00:00|428.3|428.1|428.7|428.5|429|428.8|428.3|428|40007
1715241900000|2024-05-09 08:05:00|428.8|428.6|428.8|428.5|429.2|429.1|428.7|428.5|34855
1715242200000|2024-05-09 08:10:00|429|428.6|429|428.9|429.2|429|428.9|428.6|22421
1715242500000|2024-05-09 08:15:00|428.7|428.8|429.2|429|429.4|429.2|428.6|428.3|22491
1715242800000|2024-05-09 08:20:00|429.4|429.2|429.2|429.1|429.4|429.2|429|428.8|28367
1715243100000|2024-05-09 08:25:00|429.5|429.2|429.5|429.3|429.9|429.7|429.4|429.2|50158
1715243400000|2024-05-09 08:30:00|429.4|429.1|429.2|428.9|429.4|429.2|429.1|428.8|15389
1715243700000|2024-05-09 08:35:00|429.1|429|428.8|428.6|429.1|429|428.7|428.6|23995
1715244000000|2024-05-09 08:40:00|428.6|428.7|429.4|429.2|429.7|429.5|428.4|428.2|33337
1715244300000|2024-05-09 08:45:00|429.3|429.3|429.1|428.9|429.5|429.3|429.1|428.9|31693
1715244600000|2024-05-09 08:50:00|429|429|428.9|428.7|429.1|429|428.9|428.7|12219
1715244900000|2024-05-09 08:55:00|429|428.8|429.4|429.3|429.6|429.4|429|428.7|24558
1715245200000|2024-05-09 09:00:00|429.5|429.2|429.5|429.4|429.5|429.4|429.2|429|24172
1715245500000|2024-05-09 09:05:00|429.9|429.6|429.7|429.5|430|429.8|429.5|429.3|25834
1715245800000|2024-05-09 09:10:00|429.8|429.6|429.9|429.7|430.1|430|429.7|429.5|22829
1715246100000|2024-05-09 09:15:00|429.8|429.8|429.1|429|429.9|429.8|429.1|429|50688
1715246400000|2024-05-09 09:20:00|429|428.8|428.6|428.4|429|428.8|428.4|428.1|24350
1715246700000|2024-05-09 09:25:00|428.5|428.5|428.2|428|428.5|428.5|427.8|427.6|18884
1715247000000|2024-05-09 09:30:00|428.1|428.2|428.9|428.7|428.9|428.8|428.1|428.2|21729
1715247300000|2024-05-09 09:35:00|429.1|428.8|429.2|429|429.3|429.1|429|428.7|41111
1715247600000|2024-05-09 09:40:00|429.4|429.1|429.5|429.4|429.5|429.4|429|428.9|26042
1715247900000|2024-05-09 09:45:00|429.4|429.3|429|428.8|429.4|429.3|429|428.8|17972
1715248200000|2024-05-09 09:50:00|429.1|428.9|428.9|428.8|429.1|429|428.6|428.5|17701
1715248500000|2024-05-09 09:55:00|428.8|428.7|428.1|427.9|428.8|428.7|427.9|427.7|21592
1715248800000|2024-05-09 10:00:00|428.2|428|428.7|428.6|428.9|428.6|428.1|428|17822
1715249100000|2024-05-09 10:05:00|428.9|428.7|428.5|428.3|428.9|428.7|428.3|428.2|25398
1715249400000|2024-05-09 10:10:00|428.4|428.2|429|428.9|429.3|429.1|428.4|428.2|35300
1715249700000|2024-05-09 10:15:00|429.1|429|429.1|429|429.2|429|429|428.7|11664
1715250000000|2024-05-09 10:20:00|429.2|429.1|429.1|428.9|429.3|429.1|429.1|428.9|13041
1715250300000|2024-05-09 10:25:00|429|428.8|429.2|429|429.2|429.1|428.9|428.8|12796
1715250600000|2024-05-09 10:30:00|429.1|428.9|429.7|429.5|429.8|429.6|429|428.9|19720
1715250900000|2024-05-09 10:35:00|429.6|429.4|429.6|429.4|429.7|429.5|429.6|429.3|6754
1715251200000|2024-05-09 10:40:00|429.5|429.5|429.6|429.4|429.6|429.5|429.5|429.3|5608
1715251500000|2024-05-09 10:45:00|429.7|429.5|429.9|429.8|430.2|430|429.7|429.5|19085
1715251800000|2024-05-09 10:50:00|429.8|429.7|429.7|429.6|429.9|429.7|429.7|429.6|23933
1715252100000|2024-05-09 10:55:00|429.8|429.7|430.1|429.8|430.3|429.9|429.8|429.6|57335
1715252400000|2024-05-09 11:00:00|430.6|429.7|431.2|431|431.9|431.7|430.6|429.6|77816
1715252700000|2024-05-09 11:05:00|431.1|431.1|432.3|432|432.7|432.5|431.1|431.1|46659
1715253000000|2024-05-09 11:10:00|432.2|431.9|431.8|431.5|432.3|432.1|431.8|431.5|40150
1715253300000|2024-05-09 11:15:00|431.9|431.6|431.9|431.6|432.7|432.4|431.9|431.6|69389
1715253600000|2024-05-09 11:20:00|431.7|431.5|430.9|430.6|431.8|431.5|430.9|430.6|61084
1715253900000|2024-05-09 11:25:00|430.8|430.4|430.6|430.4|430.8|430.5|430.5|430.4|42925
1715254200000|2024-05-09 11:30:00|431.2|430.5|431.6|431.3|431.7|431.5|430.8|430.5|71162
1715254500000|2024-05-09 11:35:00|431.5|431.1|431.4|431.2|431.5|431.2|430.9|430.6|25074
1715254800000|2024-05-09 11:40:00|431.5|431.5|431.8|431.5|432|431.8|431.4|431.3|58974
1715255100000|2024-05-09 11:45:00|431.7|431.4|432.1|431.9|432.1|431.9|431.6|431.4|41387
1715255400000|2024-05-09 11:50:00|432|431.8|431.8|431.5|432|431.8|431.8|431.5|56687
1715255700000|2024-05-09 11:55:00|431.7|431.4|432.2|432|432.4|432.2|431.6|431.3|32009
1715256000000|2024-05-09 12:00:00|432.3|431.6|431.4|431.1|432.3|431.6|430.8|430.5|127701
1715256300000|2024-05-09 12:05:00|431.3|431|431.6|431.4|432.5|432.3|431.3|431|22754
1715256600000|2024-05-09 12:10:00|431.5|431.3|430.6|430.3|431.5|431.3|430.6|430.3|36445
1715256900000|2024-05-09 12:15:00|430.5|430.4|430.8|430.6|430.8|430.7|430.5|430.4|9717
1715257200000|2024-05-09 12:20:00|431|430.8|431.2|430.9|431.3|431.1|430.9|430.8|14250
1715257500000|2024-05-09 12:25:00|431.3|431.1|432|431.7|432.1|431.9|431.3|431.1|36667
1715257800000|2024-05-09 12:30:00|432.1|431.8|431.9|431.6|432.6|432.4|431.9|431.6|30905
1715258100000|2024-05-09 12:35:00|432|431.7|431.7|431.5|432|431.7|431.6|431.3|30506
1715258400000|2024-05-09 12:40:00|431.6|431.6|431|430.7|431.6|431.6|431|430.7|33163
1715258700000|2024-05-09 12:45:00|430.9|430.8|430.6|430.3|431.2|431|430.6|430.3|18109
1715259000000|2024-05-09 12:50:00|430.5|430.5|430.8|430.6|430.8|430.6|430.5|430.5|16801
1715259300000|2024-05-09 12:55:00|430.7|430.5|430.8|430.5|430.9|430.7|430.7|430.5|39077
1715259600000|2024-05-09 13:00:00|430.9|430.6|430.9|430.7|430.9|430.7|430.8|430.6|8094
1715259900000|2024-05-09 13:05:00|431|430.8|430.9|430.6|431.6|431.4|430.8|430.5|132886
1715260200000|2024-05-09 13:10:00|430.8|430.8|430.9|430.7|431|430.8|430.8|430.6|21548
1715260500000|2024-05-09 13:15:00|430.8|430.6|430|429.8|430.8|430.6|430|429.8|64544
1715260800000|2024-05-09 13:20:00|430.1|429.9|430.5|430.3|430.5|430.3|430.1|429.9|16822
1715261100000|2024-05-09 13:25:00|430.6|430.4|430.4|430.3|430.8|430.5|430.3|430.1|38528
1715261400000|2024-05-09 13:30:00|430.3|430.2|430.7|430.4|430.8|430.6|430.2|430.1|60118
1715261700000|2024-05-09 13:35:00|430.8|430.5|431.3|431|431.3|431|430.4|430.2|34029
1715262000000|2024-05-09 13:40:00|432.5|432.3|432.8|432.6|432.9|432.7|432.1|431.9|72176
1715262300000|2024-05-09 13:45:00|433|432.8|433.3|433.1|433.5|433.3|432.2|432|62437
1715262600000|2024-05-09 13:50:00|433.2|432.9|433.9|433.7|434|433.9|432.6|432.5|99901
1715262900000|2024-05-09 13:55:00|433.8|433.8|434|433.9|434|433.9|433.7|433.6|82062
1715263200000|2024-05-09 14:00:00|433.9|433.8|433.6|433.5|433.9|433.8|433.1|433|66271
1715263500000|2024-05-09 14:05:00|433.8|433.6|433.4|433.3|433.8|433.6|433.2|433|32828
1715263800000|2024-05-09 14:10:00|433.5|433.4|433|432.9|433.5|433.4|433|432.9|247636
1715264100000|2024-05-09 14:15:00|432.9|432.7|432.4|432.2|432.9|432.8|432.4|432.1|38258
1715264400000|2024-05-09 14:20:00|432.6|432.4|432.4|432.2|432.6|432.4|432.3|432.1|38884
1715264700000|2024-05-09 14:25:00|432.6|432.3|433|432.9|433.1|433|432.6|432.2|105026
1715265000000|2024-05-09 14:30:00|432.9|432.8|433.6|433.4|433.6|433.4|432.5|432.3|50697
1715265300000|2024-05-09 14:35:00|433.5|433.3|433.5|433.3|433.9|433.7|433.3|433.1|59984
1715265600000|2024-05-09 14:40:00|433.6|433.4|434.3|434.1|434.3|434.1|433.4|433.2|51499
1715265900000|2024-05-09 14:45:00|434.1|434.2|433.5|433.4|434.1|434.2|433.2|433.1|58611
1715266200000|2024-05-09 14:50:00|433.6|433.5|434.4|434.3|434.6|434.4|433.6|433.5|67343
1715266500000|2024-05-09 14:55:00|434.5|434.2|434.8|434.7|434.8|434.7|434.4|434.2|72638
1715266800000|2024-05-09 15:00:00|434.7|434.6|434.2|434|434.8|434.7|434|433.9|4980586
1715267100000|2024-05-09 15:05:00|434.1|433.9|434.1|434|434.2|434|433.8|433.6|3162973
1715267400000|2024-05-09 15:10:00|434.2|434.1|434.3|434.2|434.5|434.4|434.2|434|76099
1715267700000|2024-05-09 15:15:00|434.4|434.1|433.7|433.6|434.4|434.1|433.6|433.5|110050
1715268000000|2024-05-09 15:20:00|433.8|433.7|433.9|433.7|434.1|433.9|433.6|433.4|322688
1715268300000|2024-05-09 15:25:00|433.8|433.6|433.7|433.5|434|433.8|433.6|433.4|91729
1715324400000|2024-05-10 07:00:00|434.1|433.4|433.9|433.4|435.8|435.1|433.9|433.3|152983
1715324700000|2024-05-10 07:05:00|433.8|432.9|435.3|435|435.4|435|433.2|432.7|76968
1715325000000|2024-05-10 07:10:00|435.4|435.1|436.8|436.4|437.6|437.2|435.2|434.9|200441
1715325300000|2024-05-10 07:15:00|436.9|436.6|437.4|437.2|437.5|437.3|436.5|436.1|41303
1715325600000|2024-05-10 07:20:00|437.3|437|438|437.8|438.5|438.2|437|436.8|35496
1715325900000|2024-05-10 07:25:00|438.1|437.3|438.4|438.1|438.5|438.2|437.4|437.1|41471
1715326200000|2024-05-10 07:30:00|438.3|438|438.8|438.6|439|438.7|438.3|438|134397
1715326500000|2024-05-10 07:35:00|438.7|438.5|437.4|437.2|438.7|438.5|437.4|437.2|70240
1715326800000|2024-05-10 07:40:00|437.7|437.4|437.3|437|438.1|437.8|437.3|437|55654
1715327100000|2024-05-10 07:45:00|437.4|437.1|438|437.8|438|437.9|437.4|437|17201
1715327400000|2024-05-10 07:50:00|438.3|438.1|438.1|438|438.4|438.2|438|437.7|43419
1715327700000|2024-05-10 07:55:00|438|437.9|438.2|438|438.2|438.1|437.9|437.6|37561
1715328000000|2024-05-10 08:00:00|438.5|438.3|437.9|437.7|439|438.7|437.9|437.6|62051
1715328300000|2024-05-10 08:05:00|437.8|437.6|438.7|438.4|438.7|438.5|437.7|437.6|71544
1715328600000|2024-05-10 08:10:00|438.6|438.5|438.7|438.6|438.8|438.6|438.3|438.1|148734
1715328900000|2024-05-10 08:15:00|438.8|438.7|438.8|438.6|439.5|439.3|438.8|438.6|100100
1715329200000|2024-05-10 08:20:00|438.6|438.4|438.2|438.1|438.7|438.4|438.2|438|126340
1715329500000|2024-05-10 08:25:00|438.3|438|438.2|438|438.3|438.1|438.2|437.9|35138
1715329800000|2024-05-10 08:30:00|438.3|438.1|438.4|438.2|438.4|438.2|438.2|438.1|47211
1715330100000|2024-05-10 08:35:00|438.5|438.3|438.9|438.8|438.9|438.8|438.5|438.2|46635
1715330400000|2024-05-10 08:40:00|438.8|438.7|439.4|439.2|439.5|439.3|438.8|438.6|22512
1715330700000|2024-05-10 08:45:00|439.2|439|438.5|438.3|439.3|439.2|438.5|438.2|52145
1715331000000|2024-05-10 08:50:00|438.6|438.4|438.2|437.9|438.7|438.5|438.1|437.9|28758
1715331300000|2024-05-10 08:55:00|438.1|438|438.3|438.2|438.4|438.3|438.1|438|68242
1715331600000|2024-05-10 09:00:00|438.2|437.9|439.1|439|439.3|439.1|438.1|437.9|62095
1715331900000|2024-05-10 09:05:00|438.9|438.9|438.9|438.6|439.1|439|438.8|438.6|37781
1715332200000|2024-05-10 09:10:00|438.8|438.7|438.7|438.6|438.8|438.7|438.5|438.3|26797
1715332500000|2024-05-10 09:15:00|438.8|438.7|438.5|438.4|438.9|438.8|438.5|438.4|54464
1715332800000|2024-05-10 09:20:00|438.6|438.5|439|438.8|439|438.9|438.6|438.4|51397
1715333100000|2024-05-10 09:25:00|438.9|438.7|438.7|438.5|439|438.8|438.7|438.5|39272
1715333400000|2024-05-10 09:30:00|438.6|438.4|438.2|438.1|438.7|438.4|438.1|438|16414
1715333700000|2024-05-10 09:35:00|438.1|438|438.1|438|438.1|438.1|437.8|437.6|19644
1715334000000|2024-05-10 09:40:00|438.2|438.2|438.5|438.2|438.8|438.7|438.2|438.2|32286
1715334300000|2024-05-10 09:45:00|438.6|438.3|438.4|438.3|438.6|438.3|438.2|438|81700
1715334600000|2024-05-10 09:50:00|438.5|438.4|438.2|438|438.6|438.5|438.2|438|27418
1715334900000|2024-05-10 09:55:00|438.1|437.9|437.7|437.5|438.1|438|437.7|437.5|38776
1715335200000|2024-05-10 10:00:00|437.8|437.6|438.1|438|438.2|438.1|437.8|437.5|37872
1715335500000|2024-05-10 10:05:00|438|437.9|437.8|437.6|438|437.9|437.7|437.5|30472
1715335800000|2024-05-10 10:10:00|437.9|437.8|438|437.8|438|437.8|437.9|437.7|27895
1715336100000|2024-05-10 10:15:00|438.1|437.9|438.2|438.1|438.4|438.2|438.1|437.9|25650
1715336400000|2024-05-10 10:20:00|438.3|438.2|437.7|437.5|438.3|438.2|437.7|437.5|17493
1715336700000|2024-05-10 10:25:00|437.6|437.6|437|436.6|437.7|437.6|436.9|436.6|16229
1715337000000|2024-05-10 10:30:00|436.9|436.7|435.4|435.3|436.9|436.8|435.3|435.2|37041
1715337300000|2024-05-10 10:35:00|435.3|435.2|434.7|434.5|435.4|435.2|434.7|434.5|166860
1715337600000|2024-05-10 10:40:00|434.6|434.4|433.8|433.6|434.6|434.5|433.8|433.6|38674
1715337900000|2024-05-10 10:45:00|433.7|433.5|434.1|433.9|434.1|433.9|433.7|433.4|22241
1715338200000|2024-05-10 10:50:00|434|433.8|433.6|433.4|434|433.8|433.6|433.4|12421
1715338500000|2024-05-10 10:55:00|433.8|433.4|434.8|434.4|435.1|434.8|433.6|433.3|3070
1715338800000|2024-05-10 11:00:00|434.7|434.5|434.9|434.5|435|434.7|434.3|434|3626
1715339100000|2024-05-10 11:05:00|434.7|434.4|433.8|433.4|435|434.6|433.7|433.3|2208
1715339400000|2024-05-10 11:10:00|433.7||433.6||433.8||433.6||401
1715339700000|2024-05-10 11:15:00|433.2|433|432.2|432|433.3|433|432.2|431.9|6546
1715340000000|2024-05-10 11:20:00|432|432.1|432.3|432.2|432.6|432.5|432|431.9|41997
1715340300000|2024-05-10 11:25:00|432.4|432.1|432.4|432.1|432.7|432.5|432.3|432.1|39584
1715340600000|2024-05-10 11:30:00|432.3|432|433.1|432.9|434|433.7|432.2|432|35231
1715340900000|2024-05-10 11:35:00|433.2|433|433.2|433|433.5|433.3|433.2|432.9|9695
1715341200000|2024-05-10 11:40:00|433.3|433.2|433.5|433.3|433.5|433.4|433.3|433.1|16561
1715341500000|2024-05-10 11:45:00|433.6|433.4|433.6|433.5|433.8|433.6|433.5|433.3|34391
1715341800000|2024-05-10 11:50:00|433.7|433.3|433.8|433.6|433.9|433.6|433.4|433.2|211111
1715342100000|2024-05-10 11:55:00|433.9|433.7|433.7|433.5|434.1|434|433.7|433.5|18802
1715342400000|2024-05-10 12:00:00|433.8|433.6|433.8|433.6|433.8|433.7|433.7|433.6|11810
1715342700000|2024-05-10 12:05:00|433.7|433.5|433.2|433|433.8|433.6|433|432.8|31371
1715343000000|2024-05-10 12:10:00|432.7|432.6|433|432.9|433.1|432.9|432.6|432.4|36450
1715343300000|2024-05-10 12:15:00|433.1|433|432.8|432.6|433.1|433|432.7|432.5|13646
1715343600000|2024-05-10 12:20:00|432.7|432.5|432.7|432.5|433|432.8|432.6|432.4|19308
1715343900000|2024-05-10 12:25:00|432.6|432.3|431.9|431.7|432.6|432.3|431.9|431|23680
1715344200000|2024-05-10 12:30:00|431.8|431.8|432.7|432.5|432.9|432.7|431.8|431.7|14729
1715344500000|2024-05-10 12:35:00|432.8|432.6|432.7|432.5|433.1|432.9|432.6|432.5|19095
1715344800000|2024-05-10 12:40:00|432.6|432.4|432.8|432.7|432.9|432.7|432.6|432.4|13778
1715345100000|2024-05-10 12:45:00|432.6|432.5|432.6|432.5|432.8|432.7|432.5|432.3|13648
1715345400000|2024-05-10 12:50:00|432.7|432.4|432.9|432.7|433|432.9|432.6|432.4|85397
1715345700000|2024-05-10 12:55:00|432.8|432.8|432.5|432.3|432.9|432.8|432.5|432.3|12883
1715346000000|2024-05-10 13:00:00|432.4|432.2|431.8|431.6|432.7|432.5|431.8|431.6|15623
1715346300000|2024-05-10 13:05:00|431.7|431.7|432.2|432|432.2|432.1|431.7|431.6|52352
1715346600000|2024-05-10 13:10:00|431.8|432.1|431.7|431.5|431.9|432.1|431.6|431.4|26891
1715346900000|2024-05-10 13:15:00|431.6|431.4|431.3|431.1|431.7|431.5|431.2|431|13532
1715347200000|2024-05-10 13:20:00|431.2|431.2|430.8|430.6|431.2|431.2|430.6|430.3|47515
1715347500000|2024-05-10 13:25:00|430.7|430.5|430.6|430.4|430.8|430.6|430.4|430.3|48295
1715347800000|2024-05-10 13:30:00|430.7|430.5|431.3|431|431.4|431.2|430.4|430.3|43825
1715348100000|2024-05-10 13:35:00|431.2|431.1|430.8|430.5|431.3|431.1|430.7|430.5|35321
1715348400000|2024-05-10 13:40:00|430.7|430.3|430.1|430|431.2|430.9|430.1|430|30188
1715348700000|2024-05-10 13:45:00|429.9|429.8|429.8|429.7|430|429.9|429.7|429.5|77758
1715349000000|2024-05-10 13:50:00|429.6|429.6|429.7|429.4|430|429.8|429.5|429.4|34502
1715349300000|2024-05-10 13:55:00|429.6|429.3|429.1|428.9|429.6|429.3|428.9|428.8|67427
1715349600000|2024-05-10 14:00:00|429|428.8|428.4|428.3|429|428.8|428.3|428.1|88510
1715349900000|2024-05-10 14:05:00|428.6|428.4|428.2|428.1|428.6|428.4|428.1|428|62479
1715350200000|2024-05-10 14:10:00|428.3|428.2|427.1|426.9|428.3|428.2|427.1|426.9|78284
1715350500000|2024-05-10 14:15:00|427|426.8|426|425.8|427|426.9|426|425.8|87951
1715350800000|2024-05-10 14:20:00|425.9|425.7|425.1|424.9|425.9|425.7|425.1|424.9|80683
1715351100000|2024-05-10 14:25:00|425|425|426.4|426.1|426.4|426.1|424.8|424.7|178745
1715351400000|2024-05-10 14:30:00|426.5|426.2|426.5|426.3|427|426.8|426.3|426.1|81753
1715351700000|2024-05-10 14:35:00|426.6|426.4|426.5|426.3|426.7|426.5|426|425.8|18615
1715352000000|2024-05-10 14:40:00|426.4|426.2|425.7|425.6|426.4|426.2|425.7|425.6|69972
1715352300000|2024-05-10 14:45:00|425.6|425.5|424.5|424.3|425.6|425.5|424.1|423.9|128271
1715352600000|2024-05-10 14:50:00|424.6|424.4|424.8|424.6|425|424.8|424.3|424.2|69225
1715352900000|2024-05-10 14:55:00|424.9|424.5|424.8|424.6|425|424.9|424.5|424.3|84448
1715353200000|2024-05-10 15:00:00|424.7|424.7|424.9|424.7|425.2|425|424.7|424.6|60436
1715353500000|2024-05-10 15:05:00|425|424.8|424.5|424.3|425|424.8|424.3|424.2|163068
1715353800000|2024-05-10 15:10:00|424.4|424.1|424.1|423.9|424.5|424.1|423.9|423.7|109863
1715354100000|2024-05-10 15:15:00|424|423.8|424.2|424|424.6|424.4|423.9|423.8|109573
1715354400000|2024-05-10 15:20:00|424.3|424.1|425.1|424.9|425.1|424.9|424.3|424.1|103681
1715354700000|2024-05-10 15:25:00|425|424.8|424.4|424.2|425.5|425.3|424.4|424.1|182803
1715583600000|2024-05-13 07:00:00|423.2|421.6|423.3|423.1|423.7|423.2|422.1|421.6|135690
1715583900000|2024-05-13 07:05:00|423.5|423|421.2|420.7|423.5|423|421|420.5|128229
1715584200000|2024-05-13 07:10:00|421.4|420.9|422.2|421.9|422.3|421.9|420.5|420.2|95367
1715584500000|2024-05-13 07:15:00|422.1|421.4|422|421.8|423|422.6|421.8|421.4|86718
1715584800000|2024-05-13 07:20:00|422.4|422.1|421.8|421.5|422.5|422.2|421.8|421.4|41922
1715585100000|2024-05-13 07:25:00|422|421.7|422.8|422.5|422.8|422.6|421.8|421.6|86746
1715585400000|2024-05-13 07:30:00|422.7|422.3|421.5|421.3|422.7|422.3|421.5|421.3|40730
1715585700000|2024-05-13 07:35:00|421.2|420.9|421|420.7|421.2|421|420.4|420.1|87132
1715586000000|2024-05-13 07:40:00|420.9|420.6|420.8|420.7|421.1|420.8|420.4|420|54923
1715586300000|2024-05-13 07:45:00|420.9|420.8|421.1|420.9|421.4|421.2|420.9|420.6|66001
1715586600000|2024-05-13 07:50:00|421|420.8|420.9|420.6|421|421|420.8|420.5|27352
1715586900000|2024-05-13 07:55:00|420.8|420.5|420.7|420.5|421|420.7|420.6|420.4|43168
1715587200000|2024-05-13 08:00:00|420.6|420.3|420.5|420.3|420.7|420.5|420.5|420.3|45854
1715587500000|2024-05-13 08:05:00|420.7|420.4|421|420.8|421.1|420.9|420.5|420.3|46636
1715587800000|2024-05-13 08:10:00|421.1|420.7|420.6|420.3|421.1|421|420.6|420.3|73643
1715588100000|2024-05-13 08:15:00|420.5|420.2|419.8|419.6|420.6|420.2|419.8|419.5|68791
1715588400000|2024-05-13 08:20:00|420|419.5|420.1|419.8|420.1|419.9|419.7|419.5|77821
1715588700000|2024-05-13 08:25:00|420|419.9|420.4|420.2|420.4|420.2|420|419.8|29063
1715589000000|2024-05-13 08:30:00|420.6|420.3|420|419.8|420.8|420.6|419.9|419.7|21993
1715589300000|2024-05-13 08:35:00|420.1|419.9|420.3|420.1|420.3|420.1|420.1|419.8|89626
1715589600000|2024-05-13 08:40:00|420.2|419.8|420|419.8|420.3|420.1|419.8|419.5|54596
1715589900000|2024-05-13 08:45:00|420.1|419.9|419.8|419.6|420.3|420.1|419.7|419.5|32669
1715590200000|2024-05-13 08:50:00|419.9|419.7|419.8|419.6|420|419.9|419.6|419.4|49182
1715590500000|2024-05-13 08:55:00|420|419.5|420|419.8|420.3|420.1|419.6|419.5|22122
1715590800000|2024-05-13 09:00:00|420.1|419.9|420.6|420.4|420.8|420.6|420.1|419.9|31874
1715591100000|2024-05-13 09:05:00|420.5|420.3|419.9|419.7|420.5|420.3|419.9|419.7|28428
1715591400000|2024-05-13 09:10:00|420|419.8|420.3|420.1|420.4|420.2|419.7|419.5|20617
1715591700000|2024-05-13 09:15:00|420.4|420.2|420.1|420|420.4|420.2|420|419.8|14189
1715592000000|2024-05-13 09:20:00|420.3|420.1|421|420.8|421.1|420.8|419.8|419.7|39808
1715592300000|2024-05-13 09:25:00|420.8|420.6|420.6|420.3|421|420.8|420.5|420.3|33740
1715592600000|2024-05-13 09:30:00|420.8|420.4|421.5|421.4|421.6|421.4|420.7|420.4|146653
1715592900000|2024-05-13 09:35:00|421.1|421.3|420.5|420.3|421.1|421.3|420.3|420.1|30250
1715593200000|2024-05-13 09:40:00|420.4|420.2|420.2|420|420.5|420.3|420.1|419.9|31258
1715593500000|2024-05-13 09:45:00|420.1|419.9|419.9|419.8|420.2|420|419.9|419.6|27524
1715593800000|2024-05-13 09:50:00|420|419.9|420|419.8|420.1|419.9|419.8|419.6|14958
1715594100000|2024-05-13 09:55:00|420.1|419.7|420.1|419.9|420.3|420.1|420.1|419.7|39711
1715594400000|2024-05-13 10:00:00|420.2|420|420.4|420.2|420.7|420.5|420.2|419.9|39411
1715594700000|2024-05-13 10:05:00|420.2|420|420.1|419.9|420.3|420.1|420|419.8|54946
1715595000000|2024-05-13 10:10:00|420.2|419.8|420.4|420.1|420.5|420.3|420.2|419.8|18413
1715595300000|2024-05-13 10:15:00|420.3|420|419.8|419.6|420.3|420|419.8|419.6|17719
1715595600000|2024-05-13 10:20:00|420.1|419.5|419.9|419.7|420.1|419.9|419.8|419.5|14497
1715595900000|2024-05-13 10:25:00|420|419.9|420|419.9|420.4|420.2|420|419.9|26434
1715596200000|2024-05-13 10:30:00|420.1|419.8|420|419.7|420.1|419.9|419.8|419.7|40505
1715596500000|2024-05-13 10:35:00|419.9|419.6|420.2|420|420.2|420.1|419.8|419.6|33506
1715596800000|2024-05-13 10:40:00|420.1|420.1|420|419.8|420.2|420.1|420|419.8|28733
1715597100000|2024-05-13 10:45:00|419.9|419.6|419.8|419.6|420|419.9|419.8|419.6|48212
1715597400000|2024-05-13 10:50:00|419.9|419.7|420|419.8|420.1|420|419.9|419.6|49443
1715597700000|2024-05-13 10:55:00|420.1|419.9|419.9|419.7|420.1|419.9|419.6|419.5|13025
1715598000000|2024-05-13 11:00:00|419.8|419.6|419.6|419.4|419.9|419.7|419.6|419.4|12867
1715598300000|2024-05-13 11:05:00|419.5|419.3|420.1|419.9|420.1|419.9|419.4|419.3|35600
1715598600000|2024-05-13 11:10:00|420.2|420|420.1|419.9|420.2|420|419.8|419.6|21564
1715598900000|2024-05-13 11:15:00|420|419.8|420.2|420.1|420.2|420.1|420|419.8|27104
1715599200000|2024-05-13 11:20:00|420.1|420|420.4|420.3|420.4|420.3|420.1|419.9|65657
1715599500000|2024-05-13 11:25:00|420.3|420.1|420.1|420|420.3|420.2|420.1|419.9|27982
1715599800000|2024-05-13 11:30:00|420|419.9|420|419.8|420.2|420.1|420|419.8|23126
1715600100000|2024-05-13 11:35:00|419.9|419.7|419.8|419.6|419.9|419.7|419.7|419.5|54805
1715600400000|2024-05-13 11:40:00|419.7|419.5|419.6|419.4|419.8|419.5|419.6|419.4|51494
1715600700000|2024-05-13 11:45:00|419.7|419.5|419.4|419.2|419.7|419.5|419.3|419.1|18703
1715601000000|2024-05-13 11:50:00|419.3|419.1|418.5|418.3|419.3|419.1|418.5|418.3|45667
1715601300000|2024-05-13 11:55:00|418.6|418.4|418.4|418.3|418.6|418.4|418.3|418.2|36372
1715601600000|2024-05-13 12:00:00|418.9|418.7|419.3|419.1|419.3|419.1|418.7|418.6|15717
1715601900000|2024-05-13 12:05:00|419.4|419|419.5|419.3|419.5|419.3|419.2|419|14007
1715602200000|2024-05-13 12:10:00|419.2|419|419.2|419|419.2|419|419|418.7|5990
1715602500000|2024-05-13 12:15:00|419.3|419.1|419.8|419.5|420|419.8|419.2|419|25481
1715602800000|2024-05-13 12:20:00|419.7|419.9|419.9|419.7|420.1|419.9|419.7|419.7|18575
1715603100000|2024-05-13 12:25:00|420|419.8|420.1|419.8|420.2|420|420|419.7|44307
1715603400000|2024-05-13 12:30:00|419.9|419.7|420.1|419.9|420.1|419.9|419.8|419.7|17273
1715603700000|2024-05-13 12:35:00|420.2|420|420.1|419.9|420.2|420.1|420|419.8|18142
1715604000000|2024-05-13 12:40:00|420|419.7|419.9|419.8|420.2|420.1|419.9|419.7|32465
1715604300000|2024-05-13 12:45:00|420|419.9|420.1|419.8|420.1|419.9|420|419.8|25342
1715604600000|2024-05-13 12:50:00|420|419.9|420.2|420|420.2|420|419.9|419.8|22609
1715604900000|2024-05-13 12:55:00|420.3|420.1|419.9|419.7|420.3|420.1|419.8|419.7|89103
1715605200000|2024-05-13 13:00:00|420|419.8|420.8|420.5|421.2|421|419.9|419.7|37776
1715605500000|2024-05-13 13:05:00|420.7|420.4|420.2|419.9|420.7|420.5|420|419.9|43062
1715605800000|2024-05-13 13:10:00|420.1|420|420.4|420.1|420.7|420.4|420.1|419.9|8131410
1715606100000|2024-05-13 13:15:00|420.6|420.2|420.1|419.9|420.6|420.3|420.1|419.9|33040
1715606400000|2024-05-13 13:20:00|420|420|420.2|419.9|420.6|420.3|420|419.9|79956
1715606700000|2024-05-13 13:25:00|420.5|420|420.3|420.2|420.9|420.7|420.3|419.9|70317
1715607000000|2024-05-13 13:30:00|420.1|420|419.7|419.6|420.3|420.1|419.6|419.5|41439
1715607300000|2024-05-13 13:35:00|419.8|419.5|419.2|419|420.3|420.1|419.1|418.9|52084
1715607600000|2024-05-13 13:40:00|419.3|419.1|420.1|419.9|420.2|420.1|419.2|419|753367
1715607900000|2024-05-13 13:45:00|420|419.8|420.1|419.9|420.7|420.5|420|419.8|30139
1715608200000|2024-05-13 13:50:00|420.3|420|420.6|420.4|420.9|420.7|420.1|419.9|35312
1715608500000|2024-05-13 13:55:00|420.7|420.5|420.4|420.2|420.7|420.6|420.3|420.1|27302
1715608800000|2024-05-13 14:00:00|420.5|420.3|420.5|420.3|420.7|420.5|420.3|420.2|60742
1715609100000|2024-05-13 14:05:00|420.4|420.4|420.5|420.4|420.5|420.4|420.2|420.1|20647
1715609400000|2024-05-13 14:10:00|420.7|420.5|420|419.9|420.7|420.5|420|419.9|24699
1715609700000|2024-05-13 14:15:00|420.1|419.8|420.1|419.9|420.2|420|420|419.8|54060
1715610000000|2024-05-13 14:20:00|420|419.8|420.2|420|420.3|420.2|419.8|419.6|36103
1715610300000|2024-05-13 14:25:00|420.1|419.9|420.3|420|420.3|420.1|420.1|419.9|56445
1715610600000|2024-05-13 14:30:00|420.2|420.1|421.5|421.3|421.5|421.3|420.1|420|33136
1715610900000|2024-05-13 14:35:00|421.6|421.4|421.5|421.3|422.2|422|421.3|421.1|22873
1715611200000|2024-05-13 14:40:00|421.4|421.4|421.3|421.1|421.4|421.4|420.9|420.7|34847
1715611500000|2024-05-13 14:45:00|421|420.9|421|420.9|421|420.9|420.7|420.5|47546
1715611800000|2024-05-13 14:50:00|421.1|420.8|421|420.9|421.2|421|420.8|420.7|19132
1715612100000|2024-05-13 14:55:00|421.1|420.8|420.6|420.4|421.1|421|420.6|420.4|58086
1715612400000|2024-05-13 15:00:00|420.5|420.3|420.3|420.1|420.7|420.6|420.3|420.1|76566
1715612700000|2024-05-13 15:05:00|420.2|420.2|420.8|420.6|420.9|420.7|420.2|420.1|59214
1715613000000|2024-05-13 15:10:00|420.7|420.5|421|420.9|421.1|421|420.5|420.4|60691
1715613300000|2024-05-13 15:15:00|420.9|420.8|420.8|420.6|421.2|421.1|420.6|420.4|58458
1715613600000|2024-05-13 15:20:00|420.9|420.7|420.8|420.6|421.2|421|420.7|420.5|63708
1715613900000|2024-05-13 15:25:00|420.7|420.5|420.8|420.6|420.8|420.7|420.6|420.4|97720
1715670000000|2024-05-14 07:00:00|419.7|418.9|417.4|416.8|419.7|418.9|417.4|416.8|135964
1715670300000|2024-05-14 07:05:00|416.9|416.5|416.7|416.4|417.4|417.2|416.6|416.1|72477
1715670600000|2024-05-14 07:10:00|417.2|416.7|415.9|415.6|417.2|416.7|415.6|415.2|118826
1715670900000|2024-05-14 07:15:00|415.8|415.7|417.7|417.3|417.7|417.3|415.8|415.6|84637
1715671200000|2024-05-14 07:20:00|417.6|417.2|419.3|419|419.4|419|417.3|416.9|45059
1715671500000|2024-05-14 07:25:00|419.6|419.1|419.7|419.4|419.8|419.5|418.9|418.5|48227
1715671800000|2024-05-14 07:30:00|419.6|419.5|419.4|419.2|419.7|419.5|419.3|419|32615
1715672100000|2024-05-14 07:35:00|419.3|419.1|420|419.7|420|419.7|419.2|418.9|26791
1715672400000|2024-05-14 07:40:00|420.2|419.8|420.4|420.1|420.6|420.2|419.9|419.7|23797
1715672700000|2024-05-14 07:45:00|420.3|420.2|420.2|420|420.5|420.3|420|419.8|39893
1715673000000|2024-05-14 07:50:00|420.1|419.9|420|419.9|420.1|419.9|419.3|419|13782
1715673300000|2024-05-14 07:55:00|420.1|419.6|420.1|420|420.1|420|419.6|419.4|15773
1715673600000|2024-05-14 08:00:00|420|419.7|419.5|419.2|420|419.7|419.4|419.2|27600
1715673900000|2024-05-14 08:05:00|419.2|419|420.3|420.1|420.3|420.1|419.1|419|17917
1715674200000|2024-05-14 08:10:00|420.1|419.8|420.1|419.9|420.6|420.4|420|419.7|38320
1715674500000|2024-05-14 08:15:00|420.2|420|420.6|420.4|420.6|420.5|420.2|420|25548
1715674800000|2024-05-14 08:20:00|420.5|420.3|420.9|420.6|420.9|420.7|420.5|420.3|26638
1715675100000|2024-05-14 08:25:00|421.2|420.7|420.9|420.6|421.3|421.1|420.8|420.5|10737
1715675400000|2024-05-14 08:30:00|421|420.7|420.6|420.3|421.2|421|420.5|420.2|20821
1715675700000|2024-05-14 08:35:00|420.5|420.4|421|420.8|421|420.8|420.1|420|15006
1715676000000|2024-05-14 08:40:00|420.9|420.7|420.9|420.6|420.9|420.7|420.5|420.3|15630
1715676300000|2024-05-14 08:45:00|421|420.7|421.4|421.2|421.5|421.3|421|420.7|42475
1715676600000|2024-05-14 08:50:00|421.3|421|421.3|421|421.8|421.5|421.2|420.9|11172
1715676900000|2024-05-14 08:55:00|421.1|420.9|420.9|420.4|421.2|421|420.5|420.3|21080
1715677200000|2024-05-14 09:00:00|420.8|420.3|420.6|420.4|420.8|420.4|420.5|420.3|18234
1715677500000|2024-05-14 09:05:00|420.5|420.3|420.1|419.8|420.5|420.3|420|419.8|44887
1715677800000|2024-05-14 09:10:00|420.2|419.9|419.3|419.1|420.2|420.1|419.3|419.1|21455
1715678100000|2024-05-14 09:15:00|419.2|419.2|419.3|419.1|419.3|419.2|419.2|419|11937
1715678400000|2024-05-14 09:20:00|419.1|419.2|418.9|418.7|419.2|419.2|418.5|418.3|23100
1715678700000|2024-05-14 09:25:00|418.8|418.5|418.6|418.4|418.8|418.7|418.4|418.1|32730
1715679000000|2024-05-14 09:30:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.4|9844
1715679300000|2024-05-14 09:35:00|418.6|418.6|420|419.8|420|419.8|418.6|418.6|19460
1715679600000|2024-05-14 09:40:00|420.2|419.9|420.2|420|420.4|420.1|420.1|419.8|11947
1715679900000|2024-05-14 09:45:00|420.1|419.9|419.7|419.5|420.2|419.9|419.6|419.4|8819
1715680200000|2024-05-14 09:50:00|419.9|419.7|419.9|419.8|420|419.9|419.8|419.7|14251
1715680500000|2024-05-14 09:55:00|419.8|419.7|419.5|419.3|420.1|419.9|419.5|419.3|24062
1715680800000|2024-05-14 10:00:00|419.4|419.2|419.5|419.3|419.6|419.4|419.4|419.2|19298
1715681100000|2024-05-14 10:05:00|419.4|419.2|419.6|419.4|419.6|419.5|419.4|419.2|9203
1715681400000|2024-05-14 10:10:00|419.7|419.5|419.4|419.3|419.9|419.6|419.2|418.9|18341
1715681700000|2024-05-14 10:15:00|419.7|419.4|419.8|419.6|420|419.7|419.6|419.4|76938
1715682000000|2024-05-14 10:20:00|419.7|419.7|418.8|418.7|419.8|419.7|418.8|418.7|46445
1715682300000|2024-05-14 10:25:00|418.7|418.4|418.7|418.5|418.9|418.8|418.7|418.4|18731
1715682600000|2024-05-14 10:30:00|418.6|418.4|419.3|419.1|419.4|419.2|418.6|418.4|34163
1715682900000|2024-05-14 10:35:00|419.2|419|419|418.9|419.2|419|418.9|418.8|8741
1715683200000|2024-05-14 10:40:00|418.9|418.8|418.8|418.7|418.9|418.8|418.5|418.3|17555
1715683500000|2024-05-14 10:45:00|418.7|418.6|418.7|418.5|418.9|418.7|418.7|418.5|19847
1715683800000|2024-05-14 10:50:00|418.9|418.6|418.9|418.8|418.9|418.8|418.8|418.6|15870
1715684100000|2024-05-14 10:55:00|419|418.7|419|418.8|419.1|418.8|419|418.7|7998
1715684400000|2024-05-14 11:00:00|418.9|418.7|419|418.7|419|418.9|418.8|418.6|18390
1715684700000|2024-05-14 11:05:00|418.9|418.6|418.5|418.2|418.9|418.7|418.3|418.1|21945
1715685000000|2024-05-14 11:10:00|418.6|418.3|418.9|418.7|418.9|418.7|418.3|418.1|27573
1715685300000|2024-05-14 11:15:00|418.8|418.6|418.9|418.7|419.1|418.9|418.7|418.5|5572
1715685600000|2024-05-14 11:20:00|419|418.6|419.4|419.2|419.6|419.5|419|418.6|12972
1715685900000|2024-05-14 11:25:00|419.3|419.1|419.6|419.5|419.6|419.5|419.3|419.1|47981
1715686200000|2024-05-14 11:30:00|419.5|419.3|419|418.8|419.6|419.4|418.9|418.7|17023
1715686500000|2024-05-14 11:35:00|419.1|418.9|419.2|419.1|419.2|419.1|419.1|418.8|41350
1715686800000|2024-05-14 11:40:00|419.3|419.2|419.2|419|419.3|419.2|419.2|419|10172
1715687100000|2024-05-14 11:45:00|419.3|419.1|419.2|419.1|419.3|419.2|419.1|419|14080
1715687400000|2024-05-14 11:50:00|419.3|419.2|419.5|419.3|419.6|419.4|419.3|419.2|13259
1715687700000|2024-05-14 11:55:00|419.4|419.2|419|418.7|419.6|419.4|418.9|418.7|8180
1715688000000|2024-05-14 12:00:00|418.9|418.6|418.5|418.3|418.9|418.6|418.4|418.2|6186
1715688300000|2024-05-14 12:05:00|418.4|418.1|418.4|418.2|418.5|418.3|418.4|418.1|18150
1715688600000|2024-05-14 12:10:00|418.3|418.3|418.8|418.7|418.9|418.7|418.3|418.3|16518
1715688900000|2024-05-14 12:15:00|418.7|418.5|418.3|418.1|418.8|418.6|417.9|417.7|18237
1715689200000|2024-05-14 12:20:00|418.1|418|418.5|418.3|418.5|418.4|418.1|417.9|13624
1715689500000|2024-05-14 12:25:00|418.1|417.9|418.5|418.2|418.6|418.4|417.9|417.7|9259
1715689800000|2024-05-14 12:30:00|418.1|417.5|418.8|418.6|419.1|418.7|416.8|415.4|54022
1715690100000|2024-05-14 12:35:00|419|418.7|418.9|418.7|419|418.8|418.3|418|30010
1715690400000|2024-05-14 12:40:00|419|418.9|419.7|419.5|419.9|419.6|418.9|418.8|38702
1715690700000|2024-05-14 12:45:00|419.6|419.4|419.6|419.4|419.8|419.6|419|418.7|22219
1715691000000|2024-05-14 12:50:00|419.7|419.5|420.5|420.3|420.6|420.4|419.6|419.3|19025
1715691300000|2024-05-14 12:55:00|420.4|420.1|420.1|419.8|420.4|420.2|419.9|419.7|19162
1715691600000|2024-05-14 13:00:00|420.2|420|420.3|420.1|420.7|420.5|420.2|420|16909
1715691900000|2024-05-14 13:05:00|420.4|420.2|420.4|420.3|420.9|420.7|420.4|420.2|19371
1715692200000|2024-05-14 13:10:00|420.5|420.4|420.6|420.4|420.6|420.4|420|419.8|28239
1715692500000|2024-05-14 13:15:00|420.5|420.3|420.1|419.9|420.5|420.3|420|419.8|16203
1715692800000|2024-05-14 13:20:00|420|419.8|420.4|420.2|420.6|420.4|419.9|419.7|20002
1715693100000|2024-05-14 13:25:00|420.3|420.3|420.4|420.3|420.6|420.4|420.3|420.1|27243
1715693400000|2024-05-14 13:30:00|420.5|420.2|421.5|421.3|421.5|421.3|420.4|420.2|55700
1715693700000|2024-05-14 13:35:00|421.4|421.1|422|421.8|422.2|422|421.3|421.1|3336833
1715694000000|2024-05-14 13:40:00|422.1|421.9|421.7|421.5|422.6|422.5|421.6|421.4|39600
1715694300000|2024-05-14 13:45:00|421.6|421.6|421.4|421.2|421.9|421.7|421.3|421.2|25747
1715694600000|2024-05-14 13:50:00|421.3|421.3|421.7|421.5|421.7|421.6|421|420.9|20216
1715694900000|2024-05-14 13:55:00|421.5|421.3|420.9|420.8|421.5|421.4|420.9|420.8|26993
1715695200000|2024-05-14 14:00:00|420.6|420.7|420.4|420.3|420.6|420.8|420.1|419.9|37649
1715695500000|2024-05-14 14:05:00|420.5|420.4|420.8|420.6|420.9|420.7|420.5|420.4|15267
1715695800000|2024-05-14 14:10:00|420.9|420.7|420.6|420.5|421.1|421|420.6|420.4|31126
1715696100000|2024-05-14 14:15:00|420.5|420.4|420.7|420.5|420.7|420.6|420|419.8|26136
1715696400000|2024-05-14 14:20:00|420.8|420.6|421.9|421.7|422|421.8|420.8|420.6|28980
1715696700000|2024-05-14 14:25:00|421.8|421.6|421.7|421.5|422|421.8|421.5|421.3|24245
1715697000000|2024-05-14 14:30:00|421.6|421.4|421.4|421.2|421.7|421.5|421.2|421|18870
1715697300000|2024-05-14 14:35:00|421.5|421.3|421.3|421.1|421.6|421.5|420.7|420.4|47207
1715697600000|2024-05-14 14:40:00|421.2|421|421.2|421|421.4|421.3|421.1|420.9|6589360
1715697900000|2024-05-14 14:45:00|421.1|420.9|422.2|422|422.3|422.1|420.9|420.7|21900
1715698200000|2024-05-14 14:50:00|422.3|422.1|421.9|421.7|422.3|422.2|421.9|421.7|31718
1715698500000|2024-05-14 14:55:00|422|421.8|421.8|421.7|422.4|422.2|421.8|421.7|30478
1715698800000|2024-05-14 15:00:00|421.7|421.6|421.9|421.7|421.9|421.7|421.2|421|38577
1715699100000|2024-05-14 15:05:00|421.8|421.6|421.3|421.1|421.9|421.7|421.3|421.1|33683
1715699400000|2024-05-14 15:10:00|421.3|421|421.9|421.7|422|421.7|421.2|421|4559
1715699700000|2024-05-14 15:15:00|421.8|421.6|421.5|421.3|422|421.7|421.4|421.2|7256
1715700000000|2024-05-14 15:20:00|421.6|421.4|421.1|420.9|421.7|421.4|421|420.8|4008
1715700300000|2024-05-14 15:25:00|421.2|421|421.6|421.2|421.6|421.3|420.9|420.7|12776
1715756400000|2024-05-15 07:00:00|422.9|421.7|422.8|422.1|422.9|422.3|422.4|421.6|51455
1715756700000|2024-05-15 07:05:00|422.7|422.2|423.2|422.7|423.5|423.2|422.6|422|34338
1715757000000|2024-05-15 07:10:00|423.1|422.5|423|422.8|423.2|422.9|422.5|422.3|11266
1715757300000|2024-05-15 07:15:00|423.1|422.7|421.9|421.6|423.1|422.7|421.9|421.6|14522
1715757600000|2024-05-15 07:20:00|422|421.7|421.2|420.8|422|421.9|421.2|420.8|17400
1715757900000|2024-05-15 07:25:00|421.3|420.9|421.7|421.5|421.9|421.7|421.3|420.9|37226
1715758200000|2024-05-15 07:30:00|421.9|421.7|422.7|422.4|422.7|422.4|421.9|421.7|20180
1715758500000|2024-05-15 07:35:00|423|422.9|423.3|423.1|423.3|423.1|423|422.6|38102
1715758800000|2024-05-15 07:40:00|423.1|422.9|423|422.8|423.1|422.9|422.7|422.4|43036
1715759100000|2024-05-15 07:45:00|423.4|423.1|423.6|423.4|423.9|423.7|423.3|423.1|42510
1715759400000|2024-05-15 07:50:00|423.7|423.5|423.8|423.6|423.9|423.7|423.6|423.4|11706
1715759700000|2024-05-15 07:55:00|424.1|423.8|424.5|424.3|424.5|424.4|424.1|423.8|37767
1715760000000|2024-05-15 08:00:00|424.4|424.2|423.7|423.5|424.6|424.3|423.6|423.4|66824
1715760300000|2024-05-15 08:05:00|423.9|423.6|423.8|423.5|424.1|424|423.7|423.4|35727
1715760600000|2024-05-15 08:10:00|423.7|423.6|424.1|423.8|424.1|423.9|423.4|423.2|25515
1715760900000|2024-05-15 08:15:00|423.6|423.9|422.8|422.6|423.6|423.9|422.6|422.5|24259
1715761200000|2024-05-15 08:20:00|422.7|422.5|422.6|422.4|422.8|422.6|422.6|422.4|29675
1715761500000|2024-05-15 08:25:00|422.7|422.2|422.8|422.5|422.8|422.6|422.4|422.1|58093
1715761800000|2024-05-15 08:30:00|422.7|422.6|422.3|422.1|422.7|422.6|422|421.8|50592
1715762100000|2024-05-15 08:35:00|422.4|422|423.1|422.9|423.1|422.9|422.2|421.9|50709
1715762400000|2024-05-15 08:40:00|423.2|423|422.9|422.7|423.4|423.2|422.9|422.7|23285
1715762700000|2024-05-15 08:45:00|423|422.6|423.1|422.9|423.1|422.9|422.8|422.6|22611
1715763000000|2024-05-15 08:50:00|423.4|423.1|423.4|423.2|423.6|423.4|423.3|423.1|31636
1715763300000|2024-05-15 08:55:00|423.5|423.4|423.9|423.6|423.9|423.7|423.5|423.4|13584
1715763600000|2024-05-15 09:00:00|423.8|423.7|423.5|423.3|424.2|424|423.4|423.3|33286
1715763900000|2024-05-15 09:05:00|423.4|423.2|423.5|423.2|423.8|423.6|423.3|423.1|23177
1715764200000|2024-05-15 09:10:00|423.4|423.3|422.8|422.6|423.5|423.3|422.7|422.5|40557
1715764500000|2024-05-15 09:15:00|422.9|422.7|423.5|423.4|423.6|423.4|422.9|422.7|49158
1715764800000|2024-05-15 09:20:00|423.4|423.3|423|422.9|423.4|423.3|423|422.9|28102
1715765100000|2024-05-15 09:25:00|423.1|423.1|423.4|423.2|423.4|423.3|423.1|423.1|19291
1715765400000|2024-05-15 09:30:00|423.5|423.3|423.5|423.3|423.5|423.3|423.4|423.2|36420
1715765700000|2024-05-15 09:35:00|423.6|423.4|423.6|423.4|423.6|423.5|423.4|423.2|30335
1715766000000|2024-05-15 09:40:00|423.5|423.3|424.8|424.6|425|424.8|423.1|422.9|35181
1715766300000|2024-05-15 09:45:00|425.3|425.1|424.6|424.4|425.4|425.2|424.1|423.9|63373
1715766600000|2024-05-15 09:50:00|424.8|424.5|425.5|425.3|425.5|425.3|424.6|424.4|33847
1715766900000|2024-05-15 09:55:00|425.4|425.1|425.4|425.3|425.6|425.4|425|424.8|39612
1715767200000|2024-05-15 10:00:00|425.6|425.4|426|425.7|426.3|426|425.5|425.2|38841
1715767500000|2024-05-15 10:05:00|425.9|425.6|425.9|425.7|426|425.8|425.7|425.5|55271
1715767800000|2024-05-15 10:10:00|426|425.8|426.3|426.1|426.7|426.4|426|425.8|19937
1715768100000|2024-05-15 10:15:00|426.2|426|426|425.7|426.2|426.1|425.5|425.4|44146
1715768400000|2024-05-15 10:20:00|425.9|425.4|426.1|425.9|426.1|425.9|425.5|425.4|38241
1715768700000|2024-05-15 10:25:00|425.9|425.7|426|425.8|426.1|425.9|425.8|425.6|41735
1715769000000|2024-05-15 10:30:00|426.3|426|426|425.7|426.6|426.3|425.9|425.7|19691
1715769300000|2024-05-15 10:35:00|425.9|425.8|425.8|425.6|426.1|426|425.8|425.6|10828
1715769600000|2024-05-15 10:40:00|425.9|425.7|426.1|425.9|426.1|426|425.9|425.6|26153
1715769900000|2024-05-15 10:45:00|425.9|426|426.1|425.9|426.1|426|425.9|425.7|19922
1715770200000|2024-05-15 10:50:00|426.2|426|426|425.8|426.3|426.1|425.9|425.8|26889
1715770500000|2024-05-15 10:55:00|426.3|425.9|426.3|426.2|426.3|426.2|426.1|425.9|28694
1715770800000|2024-05-15 11:00:00|426.6|426.1|427|426.8|427|426.8|426.5|426.1|32532
1715771100000|2024-05-15 11:05:00|426.8|426.7|426.5|426.4|427.3|427.2|426.5|426.4|27641
1715771400000|2024-05-15 11:10:00|426.6|426.3|427|426.9|427|426.9|426.4|426.1|53792
1715771700000|2024-05-15 11:15:00|427.1|426.7|426.6|426.4|427.1|426.7|426.3|426.1|25532
1715772000000|2024-05-15 11:20:00|426.5|426.5|426.3|426.1|426.7|426.6|426.3|426.1|47883
1715772300000|2024-05-15 11:25:00|426.1|426.2|426.2|426.1|426.2|426.2|426|425.7|41100
1715772600000|2024-05-15 11:30:00|426.4|426.2|426.7|426.5|427|426.8|426.4|426.2|56140
1715772900000|2024-05-15 11:35:00|427|426.7|426.9|426.7|427.4|427.2|426.9|426.7|26546
1715773200000|2024-05-15 11:40:00|426.8|426.6|426.3|426.1|426.9|426.7|426.3|426|11426
1715773500000|2024-05-15 11:45:00|426.5|426.2|426.5|426.3|426.5|426.4|426.5|426.1|12461
1715773800000|2024-05-15 11:50:00|426.4|426.2|426.4|426.2|426.5|426.3|426.3|426.2|23698
1715774100000|2024-05-15 11:55:00|426.2|426|425.7|425.5|426.2|426|425.7|425.5|57141
1715774400000|2024-05-15 12:00:00|425.6|425.6|425.7|425.5|425.8|425.6|425.6|425.5|5586
1715774700000|2024-05-15 12:05:00|425.5|425.6|425.5|425.3|425.6|425.6|425.4|425.3|9095
1715775000000|2024-05-15 12:10:00|425.4|425.1|425.2|425.1|425.4|425.2|425|424.9|14479
1715775300000|2024-05-15 12:15:00|425|425|425.1|424.9|425.1|425|425|424.8|11037
1715775600000|2024-05-15 12:20:00|425|424.8|424.9|424.7|425.1|424.9|424.4|424.3|35617
1715775900000|2024-05-15 12:25:00|425.1|424.9|424.9|424.7|425.3|425.2|424.9|424.7|17964
1715776200000|2024-05-15 12:30:00|425.1|424.8|425|424.8|428|427.1|425|424.8|80543
1715776500000|2024-05-15 12:35:00|424.6|424.3|424.9|424.8|425.1|424.9|424.6|424.3|40526
1715776800000|2024-05-15 12:40:00|425|424.9|425.4|425.2|425.6|425.4|424.8|424.6|17881
1715777100000|2024-05-15 12:45:00|425.5|425.3|426.2|426|426.4|426.3|425.4|425.1|33168
1715777400000|2024-05-15 12:50:00|426.1|426.1|426.8|426.6|426.8|426.7|426|425.8|35372
1715777700000|2024-05-15 12:55:00|426.7|426.5|428|427.8|428.2|428|426.6|426.4|75366
1715778000000|2024-05-15 13:00:00|427.9|427.7|427.9|427.7|428.5|428.3|427.6|427.4|39359
1715778300000|2024-05-15 13:05:00|427.8|427.6|427.6|427.4|428|427.8|427.6|427.3|21944
1715778600000|2024-05-15 13:10:00|427.5|427.5|426.7|426.6|427.5|427.5|426.6|426.5|31598
1715778900000|2024-05-15 13:15:00|426.6|426.5|426.7|426.6|426.7|426.6|425.7|425.4|56090
1715779200000|2024-05-15 13:20:00|426.6|426.4|426.8|426.6|426.8|426.6|426.1|426|30193
1715779500000|2024-05-15 13:25:00|426.5|426.4|427|426.8|427|426.8|426.4|426.2|20612
1715779800000|2024-05-15 13:30:00|427.1|426.9|426.7|426.5|427.1|426.9|426.4|426.2|5987851
1715780100000|2024-05-15 13:35:00|426.6|426.4|426.8|426.6|426.9|426.8|426.3|426.1|24148
1715780400000|2024-05-15 13:40:00|426.9|426.7|426.9|426.7|427|426.9|426.7|426.6|37385
1715780700000|2024-05-15 13:45:00|426.8|426.6|426.8|426.7|427|426.9|426.7|426.6|64675
1715781000000|2024-05-15 13:50:00|426.7|426.6|427|426.9|427|426.9|426.7|426.6|78613
1715781300000|2024-05-15 13:55:00|427.3|427|427|426.8|428|427.8|426.9|426.7|37351
1715781600000|2024-05-15 14:00:00|427.1|426.9|427|426.9|427.1|427|427|426.9|48968
1715781900000|2024-05-15 14:05:00|426.9|426.8|426.9|426.7|427|426.9|426.8|426.6|71437
1715782200000|2024-05-15 14:10:00|426.8|426.6|426.8|426.7|427|426.8|426.7|426.6|11890
1715782500000|2024-05-15 14:15:00|426.9|426.6|426.3|426.1|426.9|426.6|426.1|426|28034
1715782800000|2024-05-15 14:20:00|426.4|426.2|425.8|425.6|426.4|426.2|425.8|425.6|38186
1715783100000|2024-05-15 14:25:00|425.5|425.4|425.7|425.5|425.7|425.6|425.3|425.2|40545
1715783400000|2024-05-15 14:30:00|425.6|425.7|425.6|425.4|425.9|425.8|425.5|425.4|18734
1715783700000|2024-05-15 14:35:00|425.5|425.1|424.4|424.2|425.6|425.1|424.3|424.2|44217
1715784000000|2024-05-15 14:40:00|424.3|424.1|425.2|425|425.3|425.2|424|423.9|23181
1715784300000|2024-05-15 14:45:00|425.5|425.1|426.5|426.4|426.5|426.4|425.5|425.1|44047
1715784600000|2024-05-15 14:50:00|426.4|426.2|427|426.8|427|426.8|426.4|426.2|38388
1715784900000|2024-05-15 14:55:00|426.9|426.7|426.8|426.6|427.1|426.9|426.8|426.6|18276
1715785200000|2024-05-15 15:00:00|426.9|426.8|426.9|426.7|427|426.9|426.5|426.4|45621
1715785500000|2024-05-15 15:05:00|427|426.8|427|426.9|427.2|427.1|426.9|426.7|51969
1715785800000|2024-05-15 15:10:00|426.9|426.8|426.8|426.6|427|426.8|426.7|426.6|27636
1715786100000|2024-05-15 15:15:00|426.7|426.7|426.6|426.5|427|426.9|426.6|426.5|54865
1715786400000|2024-05-15 15:20:00|426.7|426.6|426.6|426.4|426.7|426.6|426.5|426.4|111215
1715786700000|2024-05-15 15:25:00|426.7|426.5|427.3|427.2|427.3|427.2|426.5|426.4|54296
1715842800000|2024-05-16 07:00:00|426.8|425.9|427.5|427|428.1|427.2|426.8|425.9|123688
1715843100000|2024-05-16 07:05:00|427|427.1|424.9|424.5|427|427.1|424.6|424.4|29576
1715843400000|2024-05-16 07:10:00|425|424.6|423.6|423.3|425.4|425.1|423.4|423.3|41528
1715843700000|2024-05-16 07:15:00|423.2|423.2|424.1|423.7|425.3|424.9|423.2|422.8|37564
1715844000000|2024-05-16 07:20:00|424|423.8|423|422.7|424.5|424.1|422.8|422.5|44869
1715844300000|2024-05-16 07:25:00|422.9|422.4|422.2|422|423|422.5|421.9|421.8|46094
1715844600000|2024-05-16 07:30:00|422.3|422.1|421.8|421.6|422.6|422.2|421.7|421.6|51992
1715844900000|2024-05-16 07:35:00|422|421.7|421.9|421.8|422|421.9|421.4|421.3|42826
1715845200000|2024-05-16 07:40:00|421.8|421.7|421.6|421.5|422|421.9|421.5|421.4|90687
1715845500000|2024-05-16 07:45:00|421.7|421.6|422|421.9|422|421.9|421.6|421.5|51883
1715845800000|2024-05-16 07:50:00|422.1|422.1|422.2|422.1|422.2|422.1|422|422|57724
1715846100000|2024-05-16 07:55:00|422|421.9|422|421.9|422|421.9|421.8|421.7|84196
1715846400000|2024-05-16 08:00:00|421.9|421.6|422|421.8|422|421.9|421.5|421.3|49286
1715846700000|2024-05-16 08:05:00|421.8|421.9|421.2|421|421.8|421.9|421.2|421|103184
1715847000000|2024-05-16 08:10:00|421.3|421.1|421.6|421.4|421.6|421.5|421.3|421|35450
1715847300000|2024-05-16 08:15:00|421.5|421.5|422.1|421.9|422.4|422.2|421.5|421.4|63117
1715847600000|2024-05-16 08:20:00|422.3|422.1|423.2|423|423.2|423|422.1|422|156841
1715847900000|2024-05-16 08:25:00|423.3|423.1|423.5|423.3|423.9|423.7|423.3|423.1|22063
1715848200000|2024-05-16 08:30:00|423.4|423.5|423.5|423.2|423.9|423.7|423.3|423.1|31864
1715848500000|2024-05-16 08:35:00|423.6|423.3|424|423.8|424|423.9|423.6|423.3|44196
1715848800000|2024-05-16 08:40:00|423.8|423.6|423.4|423.1|423.9|423.7|423.2|422.9|19419
1715849100000|2024-05-16 08:45:00|423.5|423.2|423.9|423.6|423.9|423.6|423.3|423.1|31081
1715849400000|2024-05-16 08:50:00|423.8|423.5|423.8|423.6|424|423.8|423.7|423.5|30269
1715849700000|2024-05-16 08:55:00|423.9|423.7|423.4|423.2|424|423.8|423.3|423.1|66471
1715850000000|2024-05-16 09:00:00|423.5|423.3|423|422.8|423.6|423.3|423|422.8|66129
1715850300000|2024-05-16 09:05:00|423.1|422.9|423.1|422.9|423.2|423|422.9|422.7|24824
1715850600000|2024-05-16 09:10:00|423|422.8|423.2|423|423.9|423.7|422.9|422.8|48594
1715850900000|2024-05-16 09:15:00|423.1|423.1|423|422.8|423.2|423.1|423|422.8|49614
1715851200000|2024-05-16 09:20:00|422.9|422.7|423.2|423.1|423.2|423.1|422.8|422.7|36808
1715851500000|2024-05-16 09:25:00|||||||||76661
1715851800000|2024-05-16 09:30:00|423|422.9|423|422.8|423|422.9|422.9|422.8|13273
1715852100000|2024-05-16 09:35:00|422.9|422.7|422.3|422.1|423|422.7|422|421.9|22313
1715852400000|2024-05-16 09:40:00|422.2|422.2|421.7|421.6|422.2|422.2|421.7|421.6|65154
1715852700000|2024-05-16 09:45:00|421.8|421.2|421.5|421.4|421.8|421.5|421.4|421.2|23863
1715853000000|2024-05-16 09:50:00|421.6|421.3|421.3|421.1|421.6|421.3|421.2|421|31018
1715853300000|2024-05-16 09:55:00|421.4|421.2|422.1|421.8|422.8|422.6|421.3|421.1|51007
1715853600000|2024-05-16 10:00:00|422|421.7|421.8|421.6|422|421.7|421.5|421.4|31320
1715853900000|2024-05-16 10:05:00|421.7|421.5|421.5|421.4|422|421.8|421.5|421.4|10770
1715854200000|2024-05-16 10:10:00|421.6|421.4|421.9|421.6|422|421.7|421.2|421|1868
1715854500000|2024-05-16 10:15:00|421.8|421.5|421.8|421.6|422.1|421.9|421.6|421.3|2358
1715854800000|2024-05-16 10:20:00|421.7|421.5|421.5|421.2|421.9|421.6|421.5|421.2|3443
1715855100000|2024-05-16 10:25:00|421.6|421.3|421.6|421.3|421.7|421.4|421.5|421.2|1
1715855400000|2024-05-16 10:30:00|421.5|421.2|421.4|421.2|421.5|421.2|421.4|421.2|25478
1715855700000|2024-05-16 10:35:00|421.3|421.1|421.3|421.1|421.4|421.1|421.3|421.1|8997
1715856000000|2024-05-16 10:40:00|421.2|421|421.3|421.2|421.4|421.3|421.2|421|7170
1715856300000|2024-05-16 10:45:00|421.4|421.3|422|421.7|422|421.7|421.4|421.2|7241
1715856600000|2024-05-16 10:50:00|422.1|421.8|422.4|422.3|422.4|422.3|422.1|421.8|7581
1715856900000|2024-05-16 10:55:00|422.5|422.4|422.9|422.7|422.9|422.7|422.5|422.3|24576
1715857200000|2024-05-16 11:00:00|422.8|422.6|421.9|421.7|422.9|422.7|421.8|421.6|26146
1715857500000|2024-05-16 11:05:00|421.8|421.6|422.1|421.9|422.1|421.9|421.8|421.6|5959
1715857800000|2024-05-16 11:10:00|422|421.8|422.1|422|422.2|422|422|421.8|11135
1715858100000|2024-05-16 11:15:00|421.9|421.7|422.2|422|422.2|422|421.8|421.5|28443
1715858400000|2024-05-16 11:20:00|422.1|421.7|422.1|421.9|422.1|421.9|421.8|421.7|55590
1715858700000|2024-05-16 11:25:00|422.2|422|422.2|422|422.2|422|421.9|421.7|30847
1715859000000|2024-05-16 11:30:00|422.3|422.2|422.5|422.4|422.6|422.4|422.2|422.2|26453
1715859300000|2024-05-16 11:35:00|422.4|422.2|423|422.8|423|422.8|422.4|422.2|32579
1715859600000|2024-05-16 11:40:00|422.9|422.7|422.8|422.6|423|422.8|422.7|422.5|43986
1715859900000|2024-05-16 11:45:00|422.9|422.7|422.9|422.6|422.9|422.8|422.7|422.6|17823
1715860200000|2024-05-16 11:50:00|422.8|422.7|423|422.8|423|422.8|422.8|422.7|17736
1715860500000|2024-05-16 11:55:00|422.9|422.7|423|422.8|423|422.8|422.9|422.7|11611
1715860800000|2024-05-16 12:00:00|422.9|422.7|422.8|422.7|423|422.8|422.7|422.6|11639
1715861100000|2024-05-16 12:05:00|422.9|422.6|422.5|422.3|422.9|422.7|422.5|422.3|31878
1715861400000|2024-05-16 12:10:00|422.4|422.2|422.2|422|422.5|422.3|422.1|422|17503
1715861700000|2024-05-16 12:15:00|422.1|421.7|422|421.8|422.2|421.8|421.9|421.7|15167
1715862000000|2024-05-16 12:20:00|422.1|421.9|422.1|421.9|422.2|422|421.9|421.8|40928
1715862300000|2024-05-16 12:25:00|422|421.8|421.5|421.4|422|421.9|421.5|421.3|13563
1715862600000|2024-05-16 12:30:00|421.8|421.5|421.4|421.2|421.8|421.5|421.4|421.2|16132
1715862900000|2024-05-16 12:35:00|421.6|421.3|421.8|421.6|421.8|421.6|421.6|421.3|21235
1715863200000|2024-05-16 12:40:00|422.2|421.7|422.1|422|422.3|422.1|421.9|421.7|33662
1715863500000|2024-05-16 12:45:00|421.9|421.9|421.9|421.8|422.1|421.9|421.9|421.8|32130
1715863800000|2024-05-16 12:50:00|421.8|421.7|421|420.8|421.8|421.7|420.9|420.7|63851
1715864100000|2024-05-16 12:55:00|420.9|420.9|421.1|420.9|421.2|421|420.9|420.8|63647
1715864400000|2024-05-16 13:00:00|421|420.8|420.7|420.5|421|420.9|420.7|420.5|12671
1715864700000|2024-05-16 13:05:00|420.6|420.4|420.8|420.6|421|420.9|420.6|420.4|23422
1715865000000|2024-05-16 13:10:00|420.7|420.7|420.7|420.5|420.7|420.7|420.6|420.4|124094
1715865300000|2024-05-16 13:15:00|420.6|420.6|420.6|420.5|420.8|420.7|420.6|420.4|16382
1715865600000|2024-05-16 13:20:00|420.5|420.4|420.9|420.7|421|420.8|420.5|420.4|17702
1715865900000|2024-05-16 13:25:00|420.8|420.8|421.1|420.9|421.2|421.1|420.8|420.8|57691
1715866200000|2024-05-16 13:30:00|421|420.8|421.1|420.9|421.2|421.1|420.9|420.8|91984
1715866500000|2024-05-16 13:35:00|421.4|421|421|420.9|421.5|421.4|420.9|420.8|36829
1715866800000|2024-05-16 13:40:00|421.2|421.1|421|420.8|421.4|421.2|420.9|420.8|53699
1715867100000|2024-05-16 13:45:00|420.9|420.9|420.9|420.7|421.5|421.3|420.9|420.7|39928
1715867400000|2024-05-16 13:50:00|421|420.8|421|420.8|421.1|421|420.8|420.7|31536
1715867700000|2024-05-16 13:55:00|420.9|420.6|420.9|420.8|421|420.8|420.5|420.3|27984
1715868000000|2024-05-16 14:00:00|421|420.7|420.6|420.4|421|420.7|420.3|420.2|38703
1715868300000|2024-05-16 14:05:00|420.7|420.5|421.1|420.9|421.4|421.2|420.6|420.4|23744
1715868600000|2024-05-16 14:10:00|421.2|421|421.2|421.1|421.3|421.2|421.1|420.9|268296
1715868900000|2024-05-16 14:15:00|421.3|421.2|421.5|421.4|421.5|421.4|421.3|421.2|76554
1715869200000|2024-05-16 14:20:00|421.7|421.6|421.8|421.7|421.8|421.7|421.6|421.5|33612
1715869500000|2024-05-16 14:25:00|421.7|421.6|421.5|421.4|421.7|421.6|421.4|421.3|42161
1715869800000|2024-05-16 14:30:00|421.7|421.6|421.3|421.2|421.9|421.8|421.3|421.2|49041
1715870100000|2024-05-16 14:35:00|421.2|421.1|421|420.9|421.3|421.1|421|420.9|21521
1715870400000|2024-05-16 14:40:00|420.9|420.8|420.8|420.6|421.3|421.2|420.8|420.6|24874
1715870700000|2024-05-16 14:45:00|420.7|420.5|420.5|420.4|420.8|420.6|420.4|420.2|17421
1715871000000|2024-05-16 14:50:00|420.7|420.5|421.3|421.2|421.4|421.3|420.7|420.5|28530
1715871300000|2024-05-16 14:55:00|421.1|421.1|421.3|421.1|421.6|421.5|420.9|420.8|41110
1715871600000|2024-05-16 15:00:00|421.4|421.2|421.7|421.6|422.6|422.4|421.3|421.1|41132
1715871900000|2024-05-16 15:05:00|421.6|421.5|421.2|421.1|421.8|421.7|421.2|421.1|25573
1715872200000|2024-05-16 15:10:00|421.1|421|421|420.9|421.5|421.4|420.8|420.6|48704
1715872500000|2024-05-16 15:15:00|421.1|421|421.3|421.2|421.5|421.4|421.1|420.9|23745
1715872800000|2024-05-16 15:20:00|421.2|421.1|421.4|421.3|421.4|421.3|421.1|420.9|39354
1715873100000|2024-05-16 15:25:00|421.5|421.4|421.9|421.8|421.9|421.8|421.5|421.3|71549
1715929200000|2024-05-17 07:00:00|420.7|419.6|418.3|417.5|420.8|420.4|418.3|417.5|48912
1715929500000|2024-05-17 07:05:00|417.9|417|417.8|417.4|418.1|417.5|416.6|416.3|92871
1715929800000|2024-05-17 07:10:00|417.9|417.6|418.2|417.9|418.9|418.5|417.6|417.2|63752
1715930100000|2024-05-17 07:15:00|418.4|418.1|417.8|417.5|418.4|418.2|417.5|417.1|84533
1715930400000|2024-05-17 07:20:00|417.7|417.6|417.9|417.7|418.1|418|417.5|417.1|35926
1715930700000|2024-05-17 07:25:00|418|417.8|418|417.7|418.3|418.1|417.8|417.7|22793
1715931000000|2024-05-17 07:30:00|417.9|417.8|416.6|416.4|418|417.8|416.6|416.3|40210
1715931300000|2024-05-17 07:35:00|416.7|416.5|416.3|416.2|416.8|416.7|416.2|416|111166
1715931600000|2024-05-17 07:40:00|416.2|416.1|415.3|415.1|416.2|416.1|415.3|415|128860
1715931900000|2024-05-17 07:45:00|415.4|415.2|414.9|414.7|415.5|415.3|414.6|414.4|94776
1715932200000|2024-05-17 07:50:00|414.8|414.5|414.4|414.2|415|414.7|414.2|413.9|88295
1715932500000|2024-05-17 07:55:00|414.5|414.3|415|414.8|415.1|414.8|414.3|414.1|104740
1715932800000|2024-05-17 08:00:00|414.9|414.7|414.7|414.5|414.9|414.7|414.4|414.2|121566
1715933100000|2024-05-17 08:05:00|414.5|414.6|414.6|414.4|414.6|414.6|414.2|414|122143
1715933400000|2024-05-17 08:10:00|414.7|414.5|414.9|414.7|415.2|414.9|414.7|414.4|77273
1715933700000|2024-05-17 08:15:00|415|414.8|415.4|415.2|415.5|415.3|414.9|414.7|70758
1715934000000|2024-05-17 08:20:00|415.3|415.3|415.4|415.2|415.5|415.3|415.1|415|46455
1715934300000|2024-05-17 08:25:00|415.8|415.3|415.5|415.3|415.8|415.6|415.5|415.3|38016
1715934600000|2024-05-17 08:30:00|415.7|415.4|414|413.8|415.7|415.5|414|413.8|39012
1715934900000|2024-05-17 08:35:00|414.2|413.9|413.6|413.3|414.2|414|413.6|413.3|68126
1715935200000|2024-05-17 08:40:00|413.5|413.4|414|413.8|414.1|413.9|413.4|413.2|23086
1715935500000|2024-05-17 08:45:00|413.8|413.6|413.5|413.3|413.8|413.6|413.4|413.2|66482
1715935800000|2024-05-17 08:50:00|413.7|413.5|414.4|414.1|415.2|414.9|413.7|413.5|117881
1715936100000|2024-05-17 08:55:00|414.3|414.2|414.4|414.2|414.5|414.4|414.2|414.1|22864
1715936400000|2024-05-17 09:00:00|414.3|414.3|414.9|414.7|415|414.9|414.3|414.3|64234
1715936700000|2024-05-17 09:05:00|415.1|414.9|416.6|416.4|417.1|416.9|415.1|414.9|56730
1715937000000|2024-05-17 09:10:00|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|1216
1715937300000|2024-05-17 09:15:00|416.8|416.2|417.3|417|417.4|417.2|416.6|416.2|52728
1715937600000|2024-05-17 09:20:00|417.2|416.8|417.8|417.5|418|417.9|416.9|416.7|70596
1715937900000|2024-05-17 09:25:00|417.7|417.6|418.2|418|418.3|418.1|417.6|417.4|21127
1715938200000|2024-05-17 09:30:00|418.1|417.9|417.7|417.4|418.1|417.9|417.4|417.1|23164
1715938500000|2024-05-17 09:35:00|417.8|417.5|417.6|417.4|417.8|417.7|417.5|417.4|15546
1715938800000|2024-05-17 09:40:00|417.5|417.5|417.7|417.4|418.1|417.9|417.5|417.4|29743
1715939100000|2024-05-17 09:45:00|417.8|417.5|417.8|417.6|417.8|417.7|417.7|417.4|11795
1715939400000|2024-05-17 09:50:00|417.7|417.5|417.4|417.1|417.7|417.6|417.3|417.1|21969
1715939700000|2024-05-17 09:55:00|417.3|417.2|417.6|417.5|417.6|417.5|417.3|417.1|28900
1715940000000|2024-05-17 10:00:00|417.7|417.4|419|418.9|419.3|419.1|417.7|417.4|28121
1715940300000|2024-05-17 10:05:00|418.9|418.7|418.6|418.4|419.1|418.9|418.2|418.1|40222
1715940600000|2024-05-17 10:10:00|418.5|418.6|418.7|418.5|418.8|418.7|418.5|418.3|35095
1715940900000|2024-05-17 10:15:00|418.6|418.4|418.6|418.4|418.7|418.5|418.3|418.2|23454
1715941200000|2024-05-17 10:20:00|419.3|418.5|419.3|419.1|419.6|419.3|419.1|418.4|28814
1715941500000|2024-05-17 10:25:00|419.2|419|419.1|418.9|419.4|419.2|419.1|418.9|45815
1715941800000|2024-05-17 10:30:00|419.2|419|418.8|418.6|419.2|419|418.8|418.6|14864
1715942100000|2024-05-17 10:35:00|419|418.9|419.1|418.9|419.1|418.9|418.9|418.6|7990
1715942400000|2024-05-17 10:40:00|419|418.8|419.1|418.9|419.1|418.9|419|418.8|14344
1715942700000|2024-05-17 10:45:00|419|419.1|419.5|419.3|419.6|419.4|419|419.1|21088
1715943000000|2024-05-17 10:50:00|419.6|419.5|419.8|419.6|420.3|420|419.6|419.5|44093
1715943300000|2024-05-17 10:55:00|419.7|419.5|419.6|419.4|419.8|419.6|419.6|419.3|8741
1715943600000|2024-05-17 11:00:00|419.7|419.3|419.6|419.5|419.9|419.8|419.6|419.3|17684
1715943900000|2024-05-17 11:05:00|419.5|419.4|419.3|419.2|419.5|419.4|419.3|419|15524
1715944200000|2024-05-17 11:10:00|419.4|419.3|419.2|419.1|419.5|419.4|419.2|419|24369
1715944500000|2024-05-17 11:15:00|419.3|419|419.6|419.4|419.6|419.5|419.2|419|6163
1715944800000|2024-05-17 11:20:00|419.5|419.2|419|418.8|419.5|419.3|419|418.8|9551
1715945100000|2024-05-17 11:25:00|419.1|418.9|419.2|419|419.2|419.1|419.1|418.9|19665
1715945400000|2024-05-17 11:30:00|419.1|418.9|419|418.8|419.1|419|419|418.8|33624
1715945700000|2024-05-17 11:35:00|418.9|418.9|419|418.8|419.1|419|418.9|418.8|22154
1715946000000|2024-05-17 11:40:00|419.1|418.9|419|418.8|419.1|419|419|418.8|11948
1715946300000|2024-05-17 11:45:00|418.9|418.9|418.7|418.5|418.9|418.9|418.6|418.4|8492
1715946600000|2024-05-17 11:50:00|418.6|418.4|418.7|418.6|418.8|418.7|418.5|418.4|12334
1715946900000|2024-05-17 11:55:00|418.6|418.4|418.6|418.4|418.6|418.5|418.6|418.4|13503
1715947200000|2024-05-17 12:00:00|418.7|418.5|418.3|418.1|418.7|418.5|418.2|418.1|40785
1715947500000|2024-05-17 12:05:00|418.5|418.2|418.6|418.4|418.7|418.5|418.5|418.1|8177
1715947800000|2024-05-17 12:10:00|418.5|418.3|418.4|418.3|418.6|418.5|418.4|418.3|33325
1715948100000|2024-05-17 12:15:00|418.5|418.4|418.2|418.1|418.5|418.4|418.1|418|5853
1715948400000|2024-05-17 12:20:00|418.3|418|418.6|418.4|418.7|418.6|418.1|418|13155
1715948700000|2024-05-17 12:25:00|418.7|418.5|418.8|418.7|418.8|418.7|418.7|418.4|18696
1715949000000|2024-05-17 12:30:00|418.9|418.6|418.9|418.8|419|418.9|418.9|418.6|19773
1715949300000|2024-05-17 12:35:00|419|418.7|419|418.9|419|418.9|418.9|418.7|17890
1715949600000|2024-05-17 12:40:00|418.9|418.7|419|418.8|419|418.9|418.9|418.7|27205
1715949900000|2024-05-17 12:45:00|418.9|418.9|418.9|418.8|419|418.9|418.9|418.8|35809
1715950200000|2024-05-17 12:50:00|418.5|418.7|417.9|417.7|418.5|418.7|417.8|417.7|29314
1715950500000|2024-05-17 12:55:00|417.8|417.6|418.2|418.1|418.3|418.2|417.7|417.4|23008
1715950800000|2024-05-17 13:00:00|418.3|418|418.7|418.5|418.8|418.5|418.3|418|13821
1715951100000|2024-05-17 13:05:00|418.6|418.8|418.6|418.4|419.3|419.1|418.6|418.4|12696
1715951400000|2024-05-17 13:10:00|418.5|418.3|418.5|418.3|418.5|418.4|418.2|418|7823
1715951700000|2024-05-17 13:15:00|418.4|418.2|418.1|417.9|418.4|418.3|418|417.8|22393
1715952000000|2024-05-17 13:20:00|418|417.8|418|417.9|418.1|417.9|417.7|417.5|14664
1715952300000|2024-05-17 13:25:00|417.9|417.8|418|417.8|418.2|418.1|417.9|417.7|34837
1715952600000|2024-05-17 13:30:00|418.1|417.9|418.1|418|418.2|418.1|417.1|416.9|38904
1715952900000|2024-05-17 13:35:00|418|417.9|418.6|418.4|418.7|418.6|418|417.8|31798
1715953200000|2024-05-17 13:40:00|418.7|418.5|418.8|418.6|418.8|418.7|418.4|418.3|40822
1715953500000|2024-05-17 13:45:00|419|418.7|418.8|418.7|419|418.9|418.6|418.5|33061
1715953800000|2024-05-17 13:50:00|418.7|418.6|418.4|418.2|418.7|418.7|418.2|418|44037
1715954100000|2024-05-17 13:55:00|418.2|418.1|419.2|419|419.4|419.2|418.1|417.9|36602
1715954400000|2024-05-17 14:00:00|419.3|419.1|418.5|418.3|419.3|419.1|418.2|418|32587
1715954700000|2024-05-17 14:05:00|418.8|418.2|418.2|418.1|418.9|418.8|418.1|417.9|56651
1715955000000|2024-05-17 14:10:00|418.3|418|418.4|418.3|418.5|418.4|418.1|417.9|25241
1715955300000|2024-05-17 14:15:00|418.3|418.1|418.2|418|418.3|418.2|418.1|418|27441
1715955600000|2024-05-17 14:20:00|418.1|418.1|418.2|418|418.2|418.1|418|417.9|37464
1715955900000|2024-05-17 14:25:00|418.1|418.1|418.5|418.3|418.5|418.4|418.1|417.9|34716
1715956200000|2024-05-17 14:30:00|418.4|418.4|418.8|418.6|418.8|418.6|418.4|418.3|24814
1715956500000|2024-05-17 14:35:00|418.9|418.7|419.2|419|419.2|419.1|418.9|418.6|18936
1715956800000|2024-05-17 14:40:00|419.4|419.1|419.5|419.3|419.6|419.4|419.2|419|19303
1715957100000|2024-05-17 14:45:00|419.6|419.4|418.8|418.7|419.6|419.4|418.8|418.7|77657
1715957400000|2024-05-17 14:50:00|418.9|418.6|419.2|419|419.2|419|418.7|418.6|42202
1715957700000|2024-05-17 14:55:00|419.1|418.9|420.2|420|420.2|420.1|419.1|418.9|66145
1715958000000|2024-05-17 15:00:00|420|419.8|419.7|419.5|420.1|420|419.7|419.5|52518
1715958300000|2024-05-17 15:05:00|419.8|419.6|420.1|419.9|420.3|420.1|419.7|419.5|29918
1715958600000|2024-05-17 15:10:00|420|419.8|419.2|419|420.1|420|419.2|419|45055
1715958900000|2024-05-17 15:15:00|419.3|419.1|419.8|419.7|420.1|419.9|419.3|419|40936
1715959200000|2024-05-17 15:20:00|419.7|419.6|419.8|419.6|419.8|419.7|419.7|419.6|72243
1715959500000|2024-05-17 15:25:00|419.7|419.5|419.2|419|419.7|419.5|419.1|419|97096
1716188400000|2024-05-20 07:00:00|419.1|418.5|418.8|418.2|419.6|418.7|418.8|418.2|31444
1716188700000|2024-05-20 07:05:00|418.7|418.3|418.2|417.9|419.4|419|418|417.6|47290
1716189000000|2024-05-20 07:10:00|418.1|417.8|418.9|418.6|419.3|418.9|418.1|417.8|34229
1716189300000|2024-05-20 07:15:00|419.2|418.8|419.9|419.6|420.5|420.2|419.2|418.8|35079
1716189600000|2024-05-20 07:20:00|420.4|420.2|421.5|421.3|421.5|421.3|420.2|420|36751
1716189900000|2024-05-20 07:25:00|421.4|421.2|421.1|420.8|421.4|421.2|420.8|420.5|58869
1716190200000|2024-05-20 07:30:00|421.5|420.9|422.1|421.8|422.7|422.3|421.5|420.9|31764
1716190500000|2024-05-20 07:35:00|422|421.7|422.5|422.2|422.8|422.4|421.8|421.6|111906
1716190800000|2024-05-20 07:40:00|422.9|422.3|423|422.7|423|422.7|422.3|422|34583
1716191100000|2024-05-20 07:45:00|422.6|422.3|422.9|422.6|422.9|422.6|421.9|421.7|15409
1716191400000|2024-05-20 07:50:00|423|422.7|423.3|423.1|423.5|423.3|423|422.7|17299
1716191700000|2024-05-20 07:55:00|423.6|423.3|423.6|423.5|423.8|423.6|423.5|423.2|13487
1716192000000|2024-05-20 08:00:00|423.8|423.6|424.2|423.9|424.6|424.4|423.8|423.6|66329
1716192300000|2024-05-20 08:05:00|424.1|424.4|424.5|424.3|424.7|424.4|424.1|424|20989
1716192600000|2024-05-20 08:10:00|424.4|424.6|425.9|425.8|426.2|426|424.4|424.5|59781
1716192900000|2024-05-20 08:15:00|425.7|425.4|424.9|424.6|425.7|425.4|424.8|424.5|26175
1716193200000|2024-05-20 08:20:00|424.8|424.9|425.3|425|425.7|425.3|424.8|424.8|36541
1716193500000|2024-05-20 08:25:00|425.2|424.3|425.2|425|425.2|425|424.4|424.2|50726
1716193800000|2024-05-20 08:30:00|425.3|425.1|424.6|424.5|425.4|425.1|424.3|424.1|34014
1716194100000|2024-05-20 08:35:00|424.5|424.3|424.3|424|424.5|424.3|424.1|424|21215
1716194400000|2024-05-20 08:40:00|424.4|424.1|424.3|424.1|424.9|424.8|424.3|424|29774
1716194700000|2024-05-20 08:45:00|424.4|424.3|424.6|424.4|424.7|424.4|424.4|424.3|19696
1716195000000|2024-05-20 08:50:00|425|424.5|424|423.7|425|424.8|423.7|423.4|25989
1716195300000|2024-05-20 08:55:00|424.1|423.8|424.1|423.8|424.3|424.1|423.9|423.6|37545
1716195600000|2024-05-20 09:00:00|424.2|423.9|424|423.8|424.2|424|423.9|423.7|13370
1716195900000|2024-05-20 09:05:00|424.6|424.5|424.5|424.3|424.7|424.5|424|423.9|38098
1716196200000|2024-05-20 09:10:00|424.8|424.5|425.4|425.2|425.4|425.3|424.8|424.5|62983
1716196500000|2024-05-20 09:15:00|425.3|424.8|425.8|425.6|425.8|425.6|424.9|424.8|20848
1716196800000|2024-05-20 09:20:00|425.7|425.7|426.5|426.3|426.7|426.5|425.7|425.6|38017
1716197100000|2024-05-20 09:25:00|426.2|426|425.8|425.6|426.4|426.2|425.7|425.6|27607
1716197400000|2024-05-20 09:30:00|425.7|425.5|425.8|425.5|426.1|425.8|425.7|425.5|19425
1716197700000|2024-05-20 09:35:00|425.7|425.6|426.4|426.1|426.5|426.4|425.4|425.1|38677
1716198000000|2024-05-20 09:40:00|426.3|425.9|426.5|426.3|426.6|426.4|426|425.9|41270
1716198300000|2024-05-20 09:45:00|426.6|426.4|426.6|426.4|426.9|426.7|426.4|426.2|25846
1716198600000|2024-05-20 09:50:00|426.8|426.5|428.1|428|428.5|428.3|426.7|426.5|149347
1716198900000|2024-05-20 09:55:00|428.2|428.2|427.7|427.5|428.4|428.2|427.4|427.2|44567
1716199200000|2024-05-20 10:00:00|427.8|427.6|428.2|428|428.5|428.3|427.8|427.6|62524
1716199500000|2024-05-20 10:05:00|428|427.9|427.3|427|428|428|427.1|426.9|45948
1716199800000|2024-05-20 10:10:00|427.4|427.1|428.4|428.3|428.4|428.3|427.2|427.1|44512
1716200100000|2024-05-20 10:15:00|428.5|428.4|428.5|428.4|428.8|428.7|428.5|428.4|53788
1716200400000|2024-05-20 10:20:00|428.4|428.3|429|428.8|429|428.9|428.4|428.3|63611
1716200700000|2024-05-20 10:25:00|429.1|428.9|429.6|429.3|429.6|429.3|429|428.9|28829
1716201000000|2024-05-20 10:30:00|429.7|429.4|429.9|429.8|430.3|430.1|429.6|429.4|79758
1716201300000|2024-05-20 10:35:00|430|429.9|428.9|428.8|430.2|430.1|428.9|428.8|71892
1716201600000|2024-05-20 10:40:00|429.2|429|429.1|428.8|429.4|429.3|428.8|428.6|54700
1716201900000|2024-05-20 10:45:00|429|428.7|428.8|428.6|429|428.7|428.5|428.4|15131
1716202200000|2024-05-20 10:50:00|428.9|428.7|429.8|429.5|429.8|429.5|428.9|428.7|62222
1716202500000|2024-05-20 10:55:00|429.7|429.1|429.2|429|429.7|429.1|428.9|428.6|140908
1716202800000|2024-05-20 11:00:00|429.4|429.2|429.8|429.6|430|429.7|429.4|429.2|27493
1716203100000|2024-05-20 11:05:00|429.7|429.5|429.9|429.7|429.9|429.8|429.7|429.4|44950
1716203400000|2024-05-20 11:10:00|429.6|429.4|428.5|428.3|429.6|429.4|428.3|428.2|30006
1716203700000|2024-05-20 11:15:00|428.8|428.2|428.8|428.6|428.9|428.7|428.8|428.2|24841
1716204000000|2024-05-20 11:20:00|428.9|428.7|429.1|428.9|429.5|429.4|428.9|428.7|25719
1716204300000|2024-05-20 11:25:00|429|429|429.3|429.1|429.5|429.3|429|428.9|48267
1716204600000|2024-05-20 11:30:00|429.4|429.3|430|429.8|430.1|430|429.4|429.3|37096
1716204900000|2024-05-20 11:35:00|430.1|429.9|430.5|430.2|430.6|430.4|430.1|429.9|236090
1716205200000|2024-05-20 11:40:00|430.4|430.1|430.4|430.2|430.5|430.3|430.1|430|70860
1716205500000|2024-05-20 11:45:00|430.3|430|430.6|430.4|430.6|430.5|430.3|430|22364
1716205800000|2024-05-20 11:50:00|430.5|430.2|430.8|430.7|431.3|431.1|430.4|430.2|830066
1716206100000|2024-05-20 11:55:00|430.7|430.6|430.9|430.7|431.3|431.1|430.6|430.4|32707
1716206400000|2024-05-20 12:00:00|431|430.6|430.7|430.5|431|430.7|430.5|430.3|61237
1716206700000|2024-05-20 12:05:00|430.5|430.3|430.8|430.6|430.9|430.7|430.2|430|68334
1716207000000|2024-05-20 12:10:00|430.6|430.4|430.9|430.7|430.9|430.8|430.5|430.4|69404
1716207300000|2024-05-20 12:15:00|430.3|430.2|430.8|430.6|430.8|430.7|430.3|430.2|59343
1716207600000|2024-05-20 12:20:00|430.6|430.3|430.5|430.3|430.6|430.4|430.3|430.2|67495
1716207900000|2024-05-20 12:25:00|430.4|430.4|430.2|430|430.6|430.4|430|429.9|66837
1716208200000|2024-05-20 12:30:00|430.3|430.1|430.4|430.3|430.4|430.3|430|429.9|36011
1716208500000|2024-05-20 12:35:00|430.3|430.2|430.3|430.1|430.3|430.2|430.2|430|37489
1716208800000|2024-05-20 12:40:00|430.2|430|430.1|430|430.4|430.3|430.1|430|35978
1716209100000|2024-05-20 12:45:00|430.2|429.9|430.7|430.5|430.7|430.5|430.2|429.9|20136
1716209400000|2024-05-20 12:50:00|430.8|430.6|430.5|430.4|430.9|430.7|430.5|430.4|809149
1716209700000|2024-05-20 12:55:00|430.6|430.5|430.6|430.5|430.9|430.7|430.6|430.4|51522
1716210000000|2024-05-20 13:00:00|430.7|430.4|430.8|430.6|430.8|430.7|430.7|430.4|28045
1716210300000|2024-05-20 13:05:00|430.7|430.4|430.6|430.5|430.7|430.5|430.4|430.3|59381
1716210600000|2024-05-20 13:10:00|430.7|430.6|430.7|430.6|430.8|430.7|430.6|430.5|543553
1716210900000|2024-05-20 13:15:00|430.6|430.5|431.1|431|431.4|431.1|430.5|430.3|105037
1716211200000|2024-05-20 13:20:00|431.2|431.1|431.1|431|431.5|431.3|431.1|430.9|65329
1716211500000|2024-05-20 13:25:00|431.3|431.1|431.5|431.3|431.7|431.5|431.3|431.1|62659
1716211800000|2024-05-20 13:30:00|431.4|431.1|431|430.8|431.5|431.3|431|430.8|147081
1716212100000|2024-05-20 13:35:00|430.9|430.7|431.6|431.4|431.6|431.5|430.8|430.7|82033
1716212400000|2024-05-20 13:40:00|431.5|431.3|432.2|432|432.3|432.1|431.4|431.3|67621
1716212700000|2024-05-20 13:45:00|432.1|432.2|432.4|432.2|432.4|432.2|432|431.8|34109
1716213000000|2024-05-20 13:50:00|432.5|432.3|432.9|432.8|433.5|433.4|432.5|432.2|635280
1716213300000|2024-05-20 13:55:00|433|432.9|434.3|434.2|434.3|434.2|433|432.9|111163
1716213600000|2024-05-20 14:00:00|434.4|434.1|434.4|434.2|434.8|434.6|433.3|433.1|179467
1716213900000|2024-05-20 14:05:00|434|433.8|436|435.8|436.1|435.8|433.9|433.7|127704
1716214200000|2024-05-20 14:10:00|435.9|435.7|434.7|434.5|435.9|435.7|434.5|434.3|109291
1716214500000|2024-05-20 14:15:00|434.6|434.4|434.5|434.3|434.8|434.6|434|433.8|6028367
1716214800000|2024-05-20 14:20:00|434.6|434.4|434.6|434.4|434.8|434.5|434.2|434|89637
1716215100000|2024-05-20 14:25:00|434.4|434.5|433.8|433.7|434.6|434.5|433.7|433.5|80118
1716215400000|2024-05-20 14:30:00|433.9|433.8|434.4|434.2|434.5|434.3|433.7|433.6|93619
1716215700000|2024-05-20 14:35:00|434.2|434|434.4|434.3|434.9|434.7|434.2|434|73348
1716216000000|2024-05-20 14:40:00|434.2|434|434.8|434.6|435.2|435.1|434.2|434|167847
1716216300000|2024-05-20 14:45:00|434.7|434.5|434|433.8|434.7|434.5|433.9|433.8|133411
1716216600000|2024-05-20 14:50:00|433.9|433.7|434|433.8|434.2|434|433.7|433.5|26121
1716216900000|2024-05-20 14:55:00|434.2|434|433.8|433.7|434.3|434.1|433.6|433.5|74932
1716217200000|2024-05-20 15:00:00|433.7|433.6|434.5|434.3|434.7|434.6|433.7|433.5|114409
1716217500000|2024-05-20 15:05:00|434.4|434.2|434.8|434.6|434.9|434.7|434.2|434|112366
1716217800000|2024-05-20 15:10:00|434.7|434.5|435.6|435.4|435.6|435.4|434.3|434.1|136400
1716218100000|2024-05-20 15:15:00|435.5|435.3|435.3|435.2|435.5|435.4|434.7|434.5|618870
1716218400000|2024-05-20 15:20:00|435.4|435.3|434.4|434.2|435.8|435.6|434.4|434.2|210490
1716218700000|2024-05-20 15:25:00|434.3|434.1|433.9|433.7|434.4|434.2|433.7|433.5|114283
1716274800000|2024-05-21 07:00:00|436|435.5|436.1|435.5|437.8|437.2|436|435.5|158344
1716275100000|2024-05-21 07:05:00|436.4|435.8|436.5|436.3|437.4|437|436.4|435.8|120577
1716275400000|2024-05-21 07:10:00|436.6|436.6|437|436.7|437.3|436.8|436.6|436.3|47665
1716275700000|2024-05-21 07:15:00|437.1|436.9|437.4|437.2|437.5|437.2|437.1|436.9|62311
1716276000000|2024-05-21 07:20:00|438.4|438.1|438.6|438.3|439|438.7|438.1|437.9|154387
1716276300000|2024-05-21 07:25:00|438.5|438|436.7|436.4|438.5|438|436.5|436.2|36911
1716276600000|2024-05-21 07:30:00|436.6|436.3|436.8|436.6|436.9|436.7|436.5|436.3|39051
1716276900000|2024-05-21 07:35:00|436.7|436.5|436.9|436.7|437|436.8|436.7|436.5|16555
1716277200000|2024-05-21 07:40:00|436.6|436.8|436.5|436.3|436.9|436.8|436.2|435.9|23709
1716277500000|2024-05-21 07:45:00|436.7|436.4|436.4|436.1|436.9|436.7|436.2|436|54408
1716277800000|2024-05-21 07:50:00|436.1|435.8|435.7|435.4|436.2|435.9|435.1|435|25481
1716278100000|2024-05-21 07:55:00|435.6|435.5|435.7|435.5|435.9|435.8|435.6|435.4|119191
1716278400000|2024-05-21 08:00:00|435.4|435.3|434.8|434.6|435.4|435.3|434.8|434.6|39184
1716278700000|2024-05-21 08:05:00|434.9|434.4|433.6|433.4|434.9|434.4|433.3|433.1|72742
1716279000000|2024-05-21 08:10:00|433.5|433.6|434|433.9|434.2|434|433.5|433.6|29537
1716279300000|2024-05-21 08:15:00|433.9|433.7|433.9|433.7|434.2|433.9|433.9|433.7|40741
1716279600000|2024-05-21 08:20:00|433.6|433.4|433.7|433.5|433.7|433.5|433.2|433|43796
1716279900000|2024-05-21 08:25:00|433.5|433.3|433.6|433.5|433.9|433.6|433.5|433.3|53537
1716280200000|2024-05-21 08:30:00|433.7|433.4|434.1|433.9|434.1|433.9|433.7|433.4|96188
1716280500000|2024-05-21 08:35:00|434|433.7|434|433.8|434.4|434.2|433.9|433.7|51929
1716280800000|2024-05-21 08:40:00|433.9|433.7|432.9|432.8|433.9|433.8|432.8|432.6|50453
1716281100000|2024-05-21 08:45:00|433|432.9|432.8|432.5|433|432.9|432.4|432.1|29315
1716281400000|2024-05-21 08:50:00|432.7|432.6|433.1|433|433.1|433|432.6|432.5|28182
1716281700000|2024-05-21 08:55:00|433|432.9|433|432.8|433.3|433.1|432.9|432.8|29857
1716282000000|2024-05-21 09:00:00|432.9|432.7|432.2|432|433|432.7|432.1|431.9|55095
1716282300000|2024-05-21 09:05:00|432.1|431.9|432.4|432.2|432.5|432.3|432.1|431.9|28151
1716282600000|2024-05-21 09:10:00|432.5|432.3|432.8|432.6|432.9|432.7|432.5|432.2|25938
1716282900000|2024-05-21 09:15:00|432.7|432.5|432|431.8|432.7|432.5|432|431.8|38846
1716283200000|2024-05-21 09:20:00|432.1|431.9|432.6|432.3|432.9|432.6|431.9|431.7|47043
1716283500000|2024-05-21 09:25:00|432.5|432.2|432.2|432|432.7|432.6|432.1|431.9|377412
1716283800000|2024-05-21 09:30:00|432.1|431.9|432.1|431.9|432.3|432.2|432.1|431.9|44036
1716284100000|2024-05-21 09:35:00|432|432|432.2|431.9|432.7|432.6|432|431.9|79192
1716284400000|2024-05-21 09:40:00|432.4|432|432.3|432.1|432.4|432.2|432.2|432|34145
1716284700000|2024-05-21 09:45:00|432.4|432.2|432.3|432.1|432.5|432.3|432.2|432|16347
1716285000000|2024-05-21 09:50:00|432.2|432|432.3|432.2|432.3|432.2|432.1|432|48251
1716285300000|2024-05-21 09:55:00|432.2|432.1|432.3|432.1|432.3|432.2|432.1|432|446035
1716285600000|2024-05-21 10:00:00|432.6|432.4|433|432.8|433.8|433.7|432.5|432.4|35192
1716285900000|2024-05-21 10:05:00|432.9|432.7|432.8|432.6|433.3|433.1|432.7|432.5|15224
1716286200000|2024-05-21 10:10:00|432.9|432.7|433|432.8|433.1|433|432.9|432.7|34810
1716286500000|2024-05-21 10:15:00|432.9|432.9|433.1|432.9|433.1|432.9|432.9|432.7|9821
1716286800000|2024-05-21 10:20:00|433.2|433|433.3|433.1|433.4|433.1|433|432.8|17506
1716287100000|2024-05-21 10:25:00|433.2|433.2|433.1|433|433.4|433.2|433.1|432.8|13328
1716287400000|2024-05-21 10:30:00|433.2|432.9|433.1|432.9|433.3|433.2|433.1|432.9|33890
1716287700000|2024-05-21 10:35:00|433.3|433.1|433.6|433.3|433.6|433.4|433.3|433.1|7731
1716288000000|2024-05-21 10:40:00|433.4|433.4|433.2|433|433.6|433.4|433.2|433|29283
1716288300000|2024-05-21 10:45:00|433.3|433.1|433.4|433.2|433.4|433.2|433.2|433|8785
1716288600000|2024-05-21 10:50:00|433.3|433.1|433.2|433|433.3|433.1|433.2|433|7174
1716288900000|2024-05-21 10:55:00|433.3|433.1|433.2|433|433.3|433.1|433.1|432.9|23813
1716289200000|2024-05-21 11:00:00|433.1|432.9|433.1|432.9|433.2|433|433.1|432.8|23250
1716289500000|2024-05-21 11:05:00|433|432.7|432.9|432.7|433|432.8|432.8|432.7|24301
1716289800000|2024-05-21 11:10:00|433|432.8|433.1|432.9|433.1|432.9|433|432.7|23494
1716290100000|2024-05-21 11:15:00|433|432.8|433.1|432.9|433.1|433|433|432.7|8884
1716290400000|2024-05-21 11:20:00|433.3|433|433|432.8|433.3|433|433|432.8|26511
1716290700000|2024-05-21 11:25:00|433.1|432.9|433.1|432.9|433.1|433|433.1|432.8|20169
1716291000000|2024-05-21 11:30:00|433|433|432.9|432.7|433|433|432.8|432.7|10441
1716291300000|2024-05-21 11:35:00|432.8|432.6|432.4|432.2|433|432.8|432.2|432.1|19345
1716291600000|2024-05-21 11:40:00|432.5|432.3|432.3|432.1|432.5|432.4|432.3|432.1|43144
1716291900000|2024-05-21 11:45:00|432.2|432.2|432.6|432.4|432.6|432.4|432.2|432.1|13205
1716292200000|2024-05-21 11:50:00|432.4|432.1|432.3|432.2|432.4|432.2|432.3|432.1|25207
1716292500000|2024-05-21 11:55:00|432.4|432.3|432.4|432.3|432.6|432.5|432.3|432.1|30732
1716292800000|2024-05-21 12:00:00|432.5|432.2|432.3|432.1|432.5|432.3|432.3|432.1|32046
1716293100000|2024-05-21 12:05:00|432.2|432.2|432.4|432.3|432.5|432.3|432.2|432.1|8908
1716293400000|2024-05-21 12:10:00|432.5|432.2|432.3|432.1|432.5|432.2|432.2|432.1|15299
1716293700000|2024-05-21 12:15:00|432.4|432.2|432.4|432.3|432.5|432.3|432.3|432.1|33339
1716294000000|2024-05-21 12:20:00|432.2|432.2|432.2|432.1|432.3|432.3|432.2|432.1|47691
1716294300000|2024-05-21 12:25:00|432.1|432|432.2|432.1|432.3|432.1|432.1|432|58497
1716294600000|2024-05-21 12:30:00|432.3|432|432.2|432.1|432.3|432.1|432|431.9|73933
1716294900000|2024-05-21 12:35:00|432.3|432|432.3|432.1|432.4|432.3|432.2|432|467531
1716295200000|2024-05-21 12:40:00|432.2|432.2|432.2|432.1|432.3|432.2|432.2|432.1|339558
1716295500000|2024-05-21 12:45:00|432.3|431.4|432.2|432|432.3|432.1|431.1|430.9|375259
1716295800000|2024-05-21 12:50:00|432.4|432.1|432.1|431.9|432.4|432.3|432.1|431.9|16430
1716296100000|2024-05-21 12:55:00|432.2|432|432.1|432|432.5|432.3|432.1|431.9|12730
1716296400000|2024-05-21 13:00:00|432|431.9|432.7|432.5|432.7|432.6|432|431.9|267819
1716296700000|2024-05-21 13:05:00|432.8|432.6|433.1|432.9|433.3|433.1|432.8|432.5|27630
1716297000000|2024-05-21 13:10:00|433|432.8|432.7|432.5|433|432.9|432.6|432.5|14949
1716297300000|2024-05-21 13:15:00|432.6|432.6|432.6|432.5|432.9|432.7|432.6|432.5|44009
1716297600000|2024-05-21 13:20:00|432.7|432.4|432.8|432.7|432.8|432.7|432.7|432.4|33080
1716297900000|2024-05-21 13:25:00|432.6|432.5|432.5|432.4|432.6|432.5|432.3|432.1|47800
1716298200000|2024-05-21 13:30:00|432.4|432.3|432|431.9|432.5|432.3|431.3|431.2|560499
1716298500000|2024-05-21 13:35:00|431.9|431.8|432|431.9|432.2|432.1|431.7|431.5|251837
1716298800000|2024-05-21 13:40:00|431.9|431.8|431.7|431.5|431.9|431.8|431.6|431.4|85266
1716299100000|2024-05-21 13:45:00|431.8|431.6|431.9|431.7|432|431.8|431.7|431.6|675087
1716299400000|2024-05-21 13:50:00|432|431.9|431.9|431.8|432.1|432|431.9|431.8|392226
1716299700000|2024-05-21 13:55:00|432|431.9|432|431.9|432.2|432.1|431.9|431.7|839773
1716300000000|2024-05-21 14:00:00|431.8|431.8|431.7|431.4|432.3|432.1|431.4|431.1|1277077
1716300300000|2024-05-21 14:05:00|431.6|431.5|431.5|431.4|431.7|431.6|431.5|431.4|7609
1716300600000|2024-05-21 14:10:00|431.6|431.3|431.8|431.6|431.8|431.7|431.6|431.3|8678
1716300900000|2024-05-21 14:15:00|432|431.7|432.3|432.1|432.5|432.3|432|431.7|1312836
1716301200000|2024-05-21 14:20:00|432.4|432.2|433|432.9|433|432.9|432.3|432.2|62401
1716301500000|2024-05-21 14:25:00|432.9|432.8|433|432.8|433.5|433.4|432.9|432.7|111181
1716301800000|2024-05-21 14:30:00|432.9|432.9|433.1|432.9|433.1|433|432.9|432.8|33339
1716302100000|2024-05-21 14:35:00|433.2|433|433.4|433.2|433.6|433.4|433.2|433|35382
1716302400000|2024-05-21 14:40:00|433.6|433.3|434.1|434|434.1|434|433.6|433.2|56096
1716302700000|2024-05-21 14:45:00|434|433.9|434.2|434.1|434.3|434.2|434|433.8|22244
1716303000000|2024-05-21 14:50:00|434.1|434|433.8|433.7|434.1|434|433.8|433.7|37465
1716303300000|2024-05-21 14:55:00|433.7|433.6|433.5|433.3|433.7|433.6|433.1|433|71311
1716303600000|2024-05-21 15:00:00|433.6|433.2|433.3|433.2|433.7|433.5|433.3|433.2|45679
1716303900000|2024-05-21 15:05:00|433.2|433.1|433.5|433.3|433.5|433.4|433.1|432.9|55749
1716304200000|2024-05-21 15:10:00|433.4|433.2|433.8|433.6|433.9|433.7|433.2|433.1|38390
1716304500000|2024-05-21 15:15:00|433.9|433.7|433.1|433|434|433.8|433.1|432.9|39670
1716304800000|2024-05-21 15:20:00|433.2|433.1|433.6|433.5|433.6|433.5|433.2|433|60757
1716305100000|2024-05-21 15:25:00|433.5|433.4|433.1|432.9|433.5|433.4|433|432.8|61991
1716361200000|2024-05-22 07:00:00|432.8|432|432|431.4|432.8|432|430.9|430.8|64868
1716361500000|2024-05-22 07:05:00|432.2|431.5|433.9|433.5|433.9|433.5|431.9|431.4|58772
1716361800000|2024-05-22 07:10:00|434.7|434.1|433.4|433.1|435.1|434.7|433.1|432.9|38417
1716362100000|2024-05-22 07:15:00|433.3|433|433|432.7|433.8|433.5|432.9|432.6|16171
1716362400000|2024-05-22 07:20:00|433.1|432.8|434.2|433.8|434.5|434.1|433.1|432.8|8426
1716362700000|2024-05-22 07:25:00|434.1|433.6|434|433.8|434.3|434|433.7|433.5|16276
1716363000000|2024-05-22 07:30:00|433.9|433.9|435.3|435|435.3|435|433.9|433.9|34202
1716363300000|2024-05-22 07:35:00|435.2|434.9|435.5|435.3|435.6|435.3|434.5|434.2|45047
1716363600000|2024-05-22 07:40:00|435.6|435.4|435.6|435.4|436|435.8|435.4|435.2|42446
1716363900000|2024-05-22 07:45:00|435.7|435.5|436.7|436.4|436.9|436.6|435.7|435.5|59277
1716364200000|2024-05-22 07:50:00|436.6|436.5|436.7|436.4|436.8|436.5|436.4|436.2|28300
1716364500000|2024-05-22 07:55:00|436.6|436.3|436.2|436|436.7|436.4|436.2|436|46969
1716364800000|2024-05-22 08:00:00|436.4|436.1|436.5|436.3|436.5|436.4|436.1|436|37735
1716365100000|2024-05-22 08:05:00|436.3|436.1|435.9|435.7|436.4|436.2|435.8|435.6|30861
1716365400000|2024-05-22 08:10:00|435.8|435.6|436.2|435.9|436.2|436|435.6|435.5|40769
1716365700000|2024-05-22 08:15:00|436.1|435.7|436|435.7|436.3|436.1|435.8|435.7|14272
1716366000000|2024-05-22 08:20:00|435.9|435.6|436.2|436|436.3|436|435.8|435.5|34003
1716366300000|2024-05-22 08:25:00|436.3|436.1|437|436.8|437.1|436.9|436.3|436.1|55469
1716366600000|2024-05-22 08:30:00|437.1|436.9|436.6|436.5|437.1|436.9|436.6|436.4|10950
1716366900000|2024-05-22 08:35:00|436.8|436.6|436.8|436.6|436.8|436.6|436.5|436.3|14347
1716367200000|2024-05-22 08:40:00|436.7|436.5|436.6|436.4|436.8|436.6|436.6|436.3|13065
1716367500000|2024-05-22 08:45:00|436.5|436.3|437.2|437|437.2|437|436.5|436.2|38315
1716367800000|2024-05-22 08:50:00|437.1|436.9|437.2|437.1|437.2|437.1|436.9|436.7|51976
1716368100000|2024-05-22 08:55:00|437.1|437|437.1|436.9|437.2|437|437|436.8|21114
1716368400000|2024-05-22 09:00:00|437.2|437|437.3|437|437.4|437.2|437.1|437|53268
1716368700000|2024-05-22 09:05:00|437.2|437.2|438.2|438|438.2|438|437.2|437|63936
1716369000000|2024-05-22 09:10:00|438.1|437.9|437|436.8|438.1|437.9|436.7|436.5|28813
1716369300000|2024-05-22 09:15:00|436.9|436.9|436.6|436.3|436.9|436.9|436.5|436.3|23980
1716369600000|2024-05-22 09:20:00|436.5|436.4|436|435.7|436.7|436.4|436|435.7|24831
1716369900000|2024-05-22 09:25:00|435.9|435.6|435.7|435.5|435.9|435.6|435.6|435.4|37578
1716370200000|2024-05-22 09:30:00|435.5|435.6|435.6|435.4|435.7|435.6|435.4|435.2|10793
1716370500000|2024-05-22 09:35:00|435.7|435.3|436|435.7|436|435.8|435.6|435.3|21216
1716370800000|2024-05-22 09:40:00|435.9|435.8|436.1|435.9|436.1|436|435.9|435.7|26315
1716371100000|2024-05-22 09:45:00|436|435.8|435.8|435.6|436.1|435.9|435.7|435.5|16981
1716371400000|2024-05-22 09:50:00|435.9|435.7|435.8|435.6|435.9|435.7|435.7|435.5|9659
1716371700000|2024-05-22 09:55:00|435.9|435.7|436.4|436.2|436.5|436.3|435.9|435.7|23927
1716372000000|2024-05-22 10:00:00|436.5|436.3|436.4|436.1|436.5|436.4|436.3|436.1|13638
1716372300000|2024-05-22 10:05:00|436.5|436.3|436.3|436.1|437.2|436.9|436.3|436.1|204746
1716372600000|2024-05-22 10:10:00|436.1|435.8|436.1|435.9|436.2|436|436|435.7|35428
1716372900000|2024-05-22 10:15:00|435.8|435.6|436|435.8|436.2|436|435.8|435.6|23415
1716373200000|2024-05-22 10:20:00|435.9|435.7|435.9|435.7|436|435.8|435.7|435.4|20085
1716373500000|2024-05-22 10:25:00|435.7|435.5|435.4|435.2|435.7|435.5|435.4|435.2|13231
1716373800000|2024-05-22 10:30:00|435.3|435.3|435.9|435.8|436|435.8|435.3|435.2|19480
1716374100000|2024-05-22 10:35:00|436|435.9|436.4|436.2|436.6|436.4|435.9|435.7|30521
1716374400000|2024-05-22 10:40:00|436.5|436.3|436.1|435.9|436.5|436.3|436|435.9|11716
1716374700000|2024-05-22 10:45:00|436|435.8|435.8|435.6|436.1|435.8|435.7|435.6|24522
1716375000000|2024-05-22 10:50:00|435.7|435.5|435.7|435.5|435.7|435.6|435.6|435.4|22587
1716375300000|2024-05-22 10:55:00|435.6|435.6|435.9|435.6|435.9|435.7|435.6|435.5|24592
1716375600000|2024-05-22 11:00:00|435.8|435.7|435.7|435.5|435.9|435.7|435.6|435.5|50677
1716375900000|2024-05-22 11:05:00|436|435.8|436|435.8|436|435.8|436|435.8|13909
1716376200000|2024-05-22 11:10:00|435.9|435.7|436|435.9|436|435.9|435.8|435.7|58938
1716376500000|2024-05-22 11:15:00|436.1|436|436.6|436.4|436.6|436.5|435.9|435.8|30486
1716376800000|2024-05-22 11:20:00|436.8|436.5|437|436.9|437|436.9|436.7|436.4|7077
1716377100000|2024-05-22 11:25:00|437.2|437|436.6|436.5|437.2|437|436.6|436.5|20640
1716377400000|2024-05-22 11:30:00|436.7|436.4|437.1|436.9|437.1|436.9|436.5|436.3|26854
1716377700000|2024-05-22 11:35:00|437|436.8|436.7|436.6|437|436.8|436.6|436.5|20675
1716378000000|2024-05-22 11:40:00|436.8|436.7|437.3|437.1|437.3|437.1|436.8|436.7|26865
1716378300000|2024-05-22 11:45:00|437.4|437.2|437|436.8|437.4|437.2|436.9|436.8|23258
1716378600000|2024-05-22 11:50:00|436.9|436.9|436.8|436.7|437|436.9|436.8|436.7|26162
1716378900000|2024-05-22 11:55:00|436.7|436.6|436.5|436.3|436.8|436.7|436.4|436.3|31793
1716379200000|2024-05-22 12:00:00|436.4|436.4|436.5|436.3|436.7|436.6|436.4|436.3|29693
1716379500000|2024-05-22 12:05:00|436.6|436.4|436.9|436.7|437|436.7|436.5|436.4|31313
1716379800000|2024-05-22 12:10:00|436.8|436.6|436.5|436.3|436.8|436.6|436.4|436.3|23577
1716380100000|2024-05-22 12:15:00|436.4|436.2|436.6|436.4|436.6|436.4|436.3|436.2|10147
1716380400000|2024-05-22 12:20:00|436.5|436.3|436.4|436.3|436.5|436.4|436.3|436.1|24256
1716380700000|2024-05-22 12:25:00|436.6|436.2|436.8|436.7|436.9|436.8|436.6|436.2|40065
1716381000000|2024-05-22 12:30:00|436.7|436.6|436.6|436.5|436.8|436.7|436.6|436.4|18848
1716381300000|2024-05-22 12:35:00|436.7|436.6|437|436.8|437.1|436.9|436.7|436.6|31499
1716381600000|2024-05-22 12:40:00|437.1|436.9|437.6|437.4|437.6|437.4|437.1|436.9|25030
1716381900000|2024-05-22 12:45:00|437.7|437.5|437.6|437.4|437.8|437.6|437.4|437.3|30549
1716382200000|2024-05-22 12:50:00|437.5|437.3|437.1|437|437.5|437.3|436.7|436.6|25368
1716382500000|2024-05-22 12:55:00|437|436.9|437.3|437.1|437.4|437.2|437|436.9|41664
1716382800000|2024-05-22 13:00:00|437.4|437.2|437.9|437.7|437.9|437.7|437.4|437.2|297910
1716383100000|2024-05-22 13:05:00|438.3|438.1|439|438.8|439.3|439.1|438.1|437.9|205280
1716383400000|2024-05-22 13:10:00|438.9|438.7|437.7|437.5|438.9|438.7|437.7|437.5|6709157
1716383700000|2024-05-22 13:15:00|437.6|437.4|437.4|437.2|437.7|437.4|437.2|437|60476
1716384000000|2024-05-22 13:20:00|437.3|437.1|437.3|437|437.9|437.6|437.1|436.9|35965
1716384300000|2024-05-22 13:25:00|437.2|437.1|435.6|435.4|437.3|437.1|435.6|435.4|28814
1716384600000|2024-05-22 13:30:00|435.7|435.5|436.1|435.9|436.1|435.9|435.4|435.2|38142
1716384900000|2024-05-22 13:35:00|436.2|436|436.4|436.2|436.4|436.2|435.9|435.8|41894
1716385200000|2024-05-22 13:40:00|436.5|436.3|436.5|436.3|437.1|437|436.2|436.1|48351
1716385500000|2024-05-22 13:45:00|436.4|436.2|436.2|436|436.5|436.2|436.1|436|445569
1716385800000|2024-05-22 13:50:00|436.1|436.1|436.3|436.2|436.5|436.3|435.9|435.7|63822
1716386100000|2024-05-22 13:55:00|436.4|436.1|436.2|436.1|436.4|436.1|436|435.9|44051
1716386400000|2024-05-22 14:00:00|436.1|436|434.2|434|436.1|436|434.1|434|632661
1716386700000|2024-05-22 14:05:00|434.3|434.1|432.6|432.5|434.3|434.1|432.6|432.5|31478
1716387000000|2024-05-22 14:10:00|432.7|432.4|432.3|432.1|432.8|432.6|432.1|432|98605
1716387300000|2024-05-22 14:15:00|432.4|432.2|431.3|431.1|432.5|432.4|430.8|430.6|84718
1716387600000|2024-05-22 14:20:00|431.2|431.2|430|429.8|431.4|431.3|430|429.8|89030
1716387900000|2024-05-22 14:25:00|429.9|429.7|428|427.8|430|429.7|427.9|427.7|162377
1716388200000|2024-05-22 14:30:00|428.1|428|428|427.8|428.5|428.3|427.6|427.4|101787
1716388500000|2024-05-22 14:35:00|427.7|427.5|426.8|426.6|427.9|427.7|426.7|426.4|87668
1716388800000|2024-05-22 14:40:00|426.7|426.5|426.3|426.1|427|426.8|425.2|425|131887
1716389100000|2024-05-22 14:45:00|426.2|426|425.3|425.1|426.3|426.1|425|424.8|91585
1716389400000|2024-05-22 14:50:00|425.2|425|425.1|424.9|425.2|425|424.6|424.4|77455
1716389700000|2024-05-22 14:55:00|425.2|425|425.8|425.7|426.7|426.5|425.2|425|41042
1716390000000|2024-05-22 15:00:00|425.9|425.5|426.3|426.2|426.5|426.3|425.5|425.3|122227
1716390300000|2024-05-22 15:05:00|426.6|426.3|427.6|427.4|427.6|427.4|426.5|426.3|75516
1716390600000|2024-05-22 15:10:00|427.8|427.7|428.2|428|428.2|428|427.1|427|91146
1716390900000|2024-05-22 15:15:00|428.3|428.1|428.9|428.7|428.9|428.7|428|427.8|49641
1716391200000|2024-05-22 15:20:00|428.8|428.6|428.6|428.4|429.1|428.9|428.5|428.3|105408
1716391500000|2024-05-22 15:25:00|428.7|428.5|429.7|429.5|429.7|429.5|428.7|428.5|156701
1716447600000|2024-05-23 07:00:00|429.4|429|423.9|423.2|429.4|429|423.5|422.7|235147
1716447900000|2024-05-23 07:05:00|423.8|423.8|421.4|421|425.7|425.1|420.3|420|218807
1716448200000|2024-05-23 07:10:00|421.3|420.9|423.3|423.1|423.3|423.1|420.3|420|141708
1716448500000|2024-05-23 07:15:00|423.7|423.2|424.7|424.6|424.7|424.6|423.3|423.1|130802
1716448800000|2024-05-23 07:20:00|424.6|424.2|425.2|424.8|425.9|425.6|424.5|424.2|85273
1716449100000|2024-05-23 07:25:00|425.3|424.9|427.1|426.6|427.1|426.6|425.1|424.8|90245
1716449400000|2024-05-23 07:30:00|426.4|426.7|426.9|426.5|427.1|426.8|425.8|425.6|90449
1716449700000|2024-05-23 07:35:00|426.8|426.3|427.2|426.9|427.6|427.4|426.4|426.1|116567
1716450000000|2024-05-23 07:40:00|427.1|426.8|427.1|426.8|427.6|427.2|426.7|426.4|42032
1716450300000|2024-05-23 07:45:00|427.2|427|427.4|427.1|427.5|427.2|426.9|426.7|73876
1716450600000|2024-05-23 07:50:00|427.3|427|426.7|426.4|427.5|427.3|426.5|426.3|37357
1716450900000|2024-05-23 07:55:00|426.8|426.3|426.5|426.3|427.2|426.9|426.5|426.3|66990
1716451200000|2024-05-23 08:00:00|426.6|426.5|427|426.7|427.1|426.9|426.5|426.3|82248
1716451500000|2024-05-23 08:05:00|426.9|426.5|427.1|426.8|427.4|427.2|425.9|425.6|75613
1716451800000|2024-05-23 08:10:00|427.4|427.1|428.4|428.1|428.5|428.2|427.1|426.9|68987
1716452100000|2024-05-23 08:15:00|428.5|428.2|427.9|427.8|428.7|428.5|427.9|427.8|37061
1716452400000|2024-05-23 08:20:00|427.8|427.7|427.1|426.9|427.9|427.7|427|426.8|56352
1716452700000|2024-05-23 08:25:00|427.2|427|427.9|427.7|428|427.7|427.2|426.9|31532
1716453000000|2024-05-23 08:30:00|428|427.8|428.2|427.9|429|428.6|427.7|427.5|78236
1716453300000|2024-05-23 08:35:00|428.3|427.8|428.2|427.9|428.3|428|427.9|427.7|47093
1716453600000|2024-05-23 08:40:00|428.3|428|429.5|429.3|429.6|429.3|428.3|428|58673
1716453900000|2024-05-23 08:45:00|429.4|429.2|429.1|428.9|429.5|429.3|428.6|428.3|42250
1716454200000|2024-05-23 08:50:00|429|428.8|428.7|428.3|429|428.9|428.6|428.3|49560
1716454500000|2024-05-23 08:55:00|428.6|428.4|429.3|429.1|429.5|429.2|428.5|428.4|18192
1716454800000|2024-05-23 09:00:00|429.4|429.2|429.8|429.6|430.2|429.9|429.4|429.2|75865
1716455100000|2024-05-23 09:05:00|429.7|429.5|429.3|429.2|430.2|430|429.2|429|213294
1716455400000|2024-05-23 09:10:00|429.4|429|429.6|429.3|429.7|429.6|429.4|429|54329
1716455700000|2024-05-23 09:15:00|429.7|429.4|430.5|430.2|430.5|430.3|429.7|429.4|36164
1716456000000|2024-05-23 09:20:00|430.7|430.3|431.2|431|431.5|431.2|430.6|430.2|58333
1716456300000|2024-05-23 09:25:00|431.5|431.2|432.5|432.2|432.5|432.2|431.3|431.2|60896
1716456600000|2024-05-23 09:30:00|432.4|432.3|432.9|432.7|433|432.7|432.4|432.2|19846
1716456900000|2024-05-23 09:35:00|433|432.6|434.1|433.8|434.6|434.3|432.9|432.6|58818
1716457200000|2024-05-23 09:40:00|434.2|434.3|434.1|433.9|435.1|434.7|434.1|433.9|46996
1716457500000|2024-05-23 09:45:00|434.2|434|436.1|435.8|436.7|436.5|433.8|433.7|113611
1716457800000|2024-05-23 09:50:00|436|435.7|437|436.7|437|436.7|436|435.7|45161
1716458100000|2024-05-23 09:55:00|436.9|436.5|435.7|435.5|438|437.7|435.7|435.5|146592
1716458400000|2024-05-23 10:00:00|435.6|435.4|436.9|436.7|437.9|437.6|435.4|435.2|92950
1716458700000|2024-05-23 10:05:00|437.1|436.9|436.1|435.9|437.1|436.9|436.1|435.8|58629
1716459000000|2024-05-23 10:10:00|436.4|436.2|436.2|436|436.6|436.5|436.1|436|52812
1716459300000|2024-05-23 10:15:00|436.1|435.9|436.7|436.6|436.8|436.7|435.9|435.7|100798
1716459600000|2024-05-23 10:20:00|437.3|437.1|437.5|437.3|437.9|437.6|437.3|437.1|24760
1716459900000|2024-05-23 10:25:00|437.4|437.2|437.5|437.2|437.5|437.3|436.9|436.7|33533
1716460200000|2024-05-23 10:30:00|437.1|436.9|436.8|436.5|437.2|437.1|436.7|436.5|57669
1716460500000|2024-05-23 10:35:00|436.7|436.7|437.9|437.7|438.1|437.8|436.7|436.7|36228
1716460800000|2024-05-23 10:40:00|437.7|437.6|437.2|436.9|437.7|437.6|437.1|436.9|46503
1716461100000|2024-05-23 10:45:00|437.3|437|437.8|437.5|437.9|437.6|437.3|437|133673
1716461400000|2024-05-23 10:50:00|437.9|437.6|437.9|437.7|437.9|437.7|437.2|436.9|78119
1716461700000|2024-05-23 10:55:00|437.8|437.6|438.6|438.3|438.6|438.3|437.7|437.6|108877
1716462000000|2024-05-23 11:00:00|438.7|438.5|439.7|439.5|439.8|439.6|438.7|438.5|1333572
1716462300000|2024-05-23 11:05:00|439.8|439.4|439.8|439.6|439.8|439.6|439.6|439.4|53919
1716462600000|2024-05-23 11:10:00|439.6|439.3|441.8|441.5|442|441.7|439.6|439.3|313829
1716462900000|2024-05-23 11:15:00|441.9|441.7|442.5|442.2|442.8|442.5|441.8|441.6|85418
1716463200000|2024-05-23 11:20:00|442.4|442.1|443.1|442.8|443.4|443.1|442.3|442|1387504
1716463500000|2024-05-23 11:25:00|443.3|443|445.4|445.2|446.8|446.4|443.3|443|275051
1716463800000|2024-05-23 11:30:00|445.5|445.1|445|444.7|446.6|446.3|444.7|444.2|221737
1716464100000|2024-05-23 11:35:00|445.3|444.9|445.7|445.4|446.6|446.3|445.1|444.9|79660
1716464400000|2024-05-23 11:40:00|445.8|445.5|443.8|443.6|445.9|445.5|443.8|443.4|210461
1716464700000|2024-05-23 11:45:00|443.7|443.4|441.6|441.4|443.8|443.5|441.6|441.4|93625
1716465000000|2024-05-23 11:50:00|442.1|441.9|441|440.6|442.2|441.9|441|440.6|88984
1716465300000|2024-05-23 11:55:00|440.9|440.5|441|440.9|441.2|441|440.1|439.9|135380
1716465600000|2024-05-23 12:00:00|441.3|440.8|442.2|442|442.3|442|441.2|440.8|102842
1716465900000|2024-05-23 12:05:00|442.4|442.1|444|443.7|444|443.7|441.9|441.7|805826
1716466200000|2024-05-23 12:10:00|444.1|443.8|444.9|444.5|445.9|445.6|444.1|443.8|73847
1716466500000|2024-05-23 12:15:00|444.8|444.4|443.6|443.4|444.8|444.5|443.6|443.3|69384
1716466800000|2024-05-23 12:20:00|443.7|443.5|444.9|444.6|445.3|445|443.6|443.5|100525
1716467100000|2024-05-23 12:25:00|444.8|444.5|444.4|443.7|444.8|444.5|444|443.7|79046
1716467400000|2024-05-23 12:30:00|444.3|443.8|444.5|444.2|444.9|444.6|444.1|443.8|62562
1716467700000|2024-05-23 12:35:00|444.6|444.3|443.7|443.5|444.9|444.6|443.5|443.3|154726
1716468000000|2024-05-23 12:40:00|443.8|443.7|442.2|441.9|444.4|444.1|442.1|441.9|47973
1716468300000|2024-05-23 12:45:00|442.1|442|442.6|442.4|443.1|442.9|441.9|441.7|74758
1716468600000|2024-05-23 12:50:00|442.5|442.3|441.3|441.1|442.7|442.5|440.6|440.4|40424
1716468900000|2024-05-23 12:55:00|441.2|441|441.1|440.8|441.4|441.1|440.2|440|87875
1716469200000|2024-05-23 13:00:00|441.3|441.1|440.7|440.5|441.3|441.1|440.7|440.5|68064
1716469500000|2024-05-23 13:05:00|440.6|440.6|442.3|442|442.5|442.3|440.6|440.5|50526
1716469800000|2024-05-23 13:10:00|442.4|442.1|442.2|442|442.5|442.2|442.2|442|40758
1716470100000|2024-05-23 13:15:00|442.4|442.1|440.6|440.4|442.4|442.2|440.5|440.1|118867
1716470400000|2024-05-23 13:20:00|441|440.7|441.1|440.8|441.3|441|441|440.7|89507
1716470700000|2024-05-23 13:25:00|441|440.9|441.4|441.2|442|441.8|440.9|440.8|56031
1716471000000|2024-05-23 13:30:00|441.7|441.5|440.8|440.6|442|441.7|439.6|439.3|146189
1716471300000|2024-05-23 13:35:00|440.9|440.5|441.3|441|441.9|441.8|440.9|440.5|97267
1716471600000|2024-05-23 13:40:00|441.2|441.3|441.4|441.2|441.8|441.6|441.2|441.2|58945
1716471900000|2024-05-23 13:45:00|441.2|441.1|440|439.7|441.2|441.1|439.7|439.5|49694
1716472200000|2024-05-23 13:50:00|439.7|439.5|439.3|439.1|439.8|439.6|438.8|438.7|49662
1716472500000|2024-05-23 13:55:00|439.4|439.2|438.5|438.3|439.7|439.5|438.5|438.2|78697
1716472800000|2024-05-23 14:00:00|438.4|438.2|439.1|438.9|439.5|439.2|438.3|438.1|49708
1716473100000|2024-05-23 14:05:00|439.2|439|440.5|440.2|440.5|440.3|439|438.8|9137742
1716473400000|2024-05-23 14:10:00|440.6|440.3|440|439.7|441.2|441|440|439.7|98110
1716473700000|2024-05-23 14:15:00|439.9|439.8|441|440.8|441.2|441|439.8|439.7|88603
1716474000000|2024-05-23 14:20:00|441.1|440.9|441|440.9|441.3|441.2|440.8|440.6|84009
1716474300000|2024-05-23 14:25:00|440.7|440.8|440.7|440.5|440.9|440.9|440.6|440.4|51892
1716474600000|2024-05-23 14:30:00|440.6|440.2|440.6|440.4|441.1|441|440.4|440.2|80605
1716474900000|2024-05-23 14:35:00|440.5|440.5|439.6|439.4|440.5|440.5|439.1|438.9|109920
1716475200000|2024-05-23 14:40:00|439.7|439.1|438.9|438.7|439.7|439.2|438.6|438.4|52676
1716475500000|2024-05-23 14:45:00|438.8|438.6|439.4|439.3|439.8|439.6|438.5|438.3|79545
1716475800000|2024-05-23 14:50:00|439.5|439.1|439|438.8|439.5|439.2|438.9|438.7|37064
1716476100000|2024-05-23 14:55:00|438.9|438.7|438.6|438.4|438.9|438.7|438.5|438.3|22196842
1716476400000|2024-05-23 15:00:00|438.7|438.5|439.2|439|440|439.8|438.6|438.4|37232
1716476700000|2024-05-23 15:05:00|439.3|439.1|440.5|440.3|440.7|440.5|439.3|439.1|97585
1716477000000|2024-05-23 15:10:00|440.4|440.2|439|438.8|440.4|440.2|438.8|438.7|55071
1716477300000|2024-05-23 15:15:00|439.1|438.9|439.6|439.4|439.6|439.5|439.1|438.8|62751
1716477600000|2024-05-23 15:20:00|439.5|439.3|439.5|439.3|440.3|440.2|439.4|439.2|88955
1716477900000|2024-05-23 15:25:00|439.4|439.2|439.5|439.3|439.8|439.6|439.2|439|226104
1716534000000|2024-05-24 07:00:00|436.7|435.9|437.3|437|439.4|438.3|436.7|435.8|145532
1716534300000|2024-05-24 07:05:00|437.7|436.9|436.4|435.9|438|437.2|436.4|435.7|80941
1716534600000|2024-05-24 07:10:00|437.5|436|438|437.6|438|437.6|436.7|436|20331
1716534900000|2024-05-24 07:15:00|437.8|437.4|437.6|437.3|438.2|437.8|437.4|437.1|38826
1716535200000|2024-05-24 07:20:00|437.5|437.2|436|435.7|437.5|437.2|435.9|435.6|32966
1716535500000|2024-05-24 07:25:00|436.3|435.6|436.9|436.5|437.5|437.2|436.3|435.6|52392
1716535800000|2024-05-24 07:30:00|436.8|436.3|436.4|436.1|436.8|436.4|436.1|435.8|35820
1716536100000|2024-05-24 07:35:00|436.7|436.3|437.3|437|437.4|437.2|436.5|436.2|13012
1716536400000|2024-05-24 07:40:00|437.4|437.1|437.7|437.5|437.8|437.5|437.3|437.1|23650
1716536700000|2024-05-24 07:45:00|437.6|437.8|438.2|438|438.2|438|437.6|437.8|16847
1716537000000|2024-05-24 07:50:00|438.4|438.1|438.7|438.4|438.8|438.4|438.4|438.1|29697
1716537300000|2024-05-24 07:55:00|438.3|438.5|439.1|438.8|439.1|438.8|438.3|438.1|20402
1716537600000|2024-05-24 08:00:00|439|438.9|440|439.8|440|439.8|439|438.9|24303
1716537900000|2024-05-24 08:05:00|440.2|439.9|440.9|440.6|441.1|440.9|440.2|439.9|83013
1716538200000|2024-05-24 08:10:00|441.1|440.7|441.8|441.5|441.9|441.6|441.1|440.7|62160
1716538500000|2024-05-24 08:15:00|441.7|441.6|441.2|441|442|441.8|441.1|440.9|36239
1716538800000|2024-05-24 08:20:00|441.1|440.7|440.7|440.5|441.2|440.9|440.3|440.1|25093
1716539100000|2024-05-24 08:25:00|440.6|440.2|440.8|440.5|441.1|440.9|440.4|440.2|43505
1716539400000|2024-05-24 08:30:00|440.9|440.6|441.2|440.9|441.9|441.6|440.9|440.6|50712
1716539700000|2024-05-24 08:35:00|441.1|440.8|440.7|440.4|441.3|441.1|440.7|440.4|14522
1716540000000|2024-05-24 08:40:00|440.6|440.5|440.6|440.4|440.7|440.5|440.4|440.2|26046
1716540300000|2024-05-24 08:45:00|440.5|440.3|440.5|440.2|440.6|440.4|440.4|440.1|16578
1716540600000|2024-05-24 08:50:00|441.1|440.8|441|440.7|441.4|441.1|440.8|440.5|47082
1716540900000|2024-05-24 08:55:00|440.8|440.6|440.5|440.3|441.3|441|440.5|440.3|42200
1716541200000|2024-05-24 09:00:00|440.4|440.1|440.4|440.1|440.7|440.5|440.3|440.1|11721
1716541500000|2024-05-24 09:05:00|440.5|440.2|440.2|440|440.5|440.3|440|439.7|16190
1716541800000|2024-05-24 09:10:00|440.1|439.9|440.1|440|440.2|440.1|440|439.9|33523
1716542100000|2024-05-24 09:15:00|440.2|439.9|441|440.7|441|440.8|440.2|439.9|10035
1716542400000|2024-05-24 09:20:00|440.9|440.6|440.4|440.2|440.9|440.7|440.4|440.2|26188
1716542700000|2024-05-24 09:25:00|440.6|440.3|440.3|440|440.6|440.4|440.1|439.9|9821
1716543000000|2024-05-24 09:30:00|440.2|440.1|440.2|440|440.5|440.3|440.2|440|17576
1716543300000|2024-05-24 09:35:00|440.1|439.9|439.9|439.7|440.2|440|439.8|439.7|4298
1716543600000|2024-05-24 09:40:00|440.3|439.8|440.5|440.3|440.5|440.3|440.3|439.8|17605
1716543900000|2024-05-24 09:45:00|440.4|440.2|440.5|440.3|440.5|440.4|440.3|440|17396
1716544200000|2024-05-24 09:50:00|440.8|440.4|440.6|440.4|440.8|440.6|440.6|440.4|15367
1716544500000|2024-05-24 09:55:00|440.7|440.5|440.6|440.4|440.9|440.7|440.6|440.4|121113
1716544800000|2024-05-24 10:00:00|440.5|440.3|440.5|440.2|440.5|440.3|440.1|439.9|4881
1716545100000|2024-05-24 10:05:00|440.4|440.3|440.4|440.2|440.4|440.3|440.2|440.1|22009
1716545400000|2024-05-24 10:10:00|440.5|440.3|440.2|440|440.5|440.4|440.2|440|9424
1716545700000|2024-05-24 10:15:00|440.1|439.9|439.5|439.3|440.1|440|439.2|439|20719
1716546000000|2024-05-24 10:20:00|439.7|439.5|439.9|439.8|440|439.9|439.7|439.5|24007
1716546300000|2024-05-24 10:25:00|439.8|439.7|439.5|439.3|440.1|439.9|439.5|439.3|11805
1716546600000|2024-05-24 10:30:00|439.7|439.4|439.9|439.8|439.9|439.8|439.7|439.3|15295
1716546900000|2024-05-24 10:35:00|440.2|440.1|440|439.9|440.4|440.3|440|439.9|15674
1716547200000|2024-05-24 10:40:00|440.1|440|440.3|440.1|440.8|440.6|440.1|440|8636
1716547500000|2024-05-24 10:45:00|440.4|440.2|440.2|440|440.4|440.2|440.2|439.9|3451
1716547800000|2024-05-24 10:50:00|440.3|439.9|440.1|439.9|440.4|440.1|439.9|439.6|14518
1716548100000|2024-05-24 10:55:00|440.4|440|440.8|440.7|440.9|440.7|440.4|440|12234
1716548400000|2024-05-24 11:00:00|441.6|441.4|441.2|441.1|442.2|442|441.2|440.9|34278
1716548700000|2024-05-24 11:05:00|441.4|441.2|441.6|441.3|441.6|441.4|441.2|441|12228
1716549000000|2024-05-24 11:10:00|441.8|441.4|441.4|441.3|441.8|441.6|441.3|441.1|25095
1716549300000|2024-05-24 11:15:00|441.3|441.2|440.9|440.7|441.8|441.7|440.9|440.7|61658
1716549600000|2024-05-24 11:20:00|441|440.8|440.9|440.7|441|440.8|440.9|440.7|25519
1716549900000|2024-05-24 11:25:00|441|440.9|440.7|440.5|441.6|441.3|440.7|440.4|369772
1716550200000|2024-05-24 11:30:00|440.5|440.2|440.3|440.1|440.5|440.3|440|439.8|11293
1716550500000|2024-05-24 11:35:00|440.2|440|440.2|440|440.3|440.1|440.1|439.8|19249
1716550800000|2024-05-24 11:40:00|440.3|440.1|440.2|440|440.3|440.1|440.2|440|11033
1716551100000|2024-05-24 11:45:00|440.4|440.1|440.4|440.2|440.4|440.2|440.2|439.9|23276
1716551400000|2024-05-24 11:50:00|440.5|440.3|441|440.8|441|440.8|440.5|440.3|18556
1716551700000|2024-05-24 11:55:00|440.9|440.7|441.3|441.1|441.3|441.1|440.3|440.1|29566
1716552000000|2024-05-24 12:00:00|441.4|441.2|440.3|440.2|441.4|441.3|440.3|440|29557
1716552300000|2024-05-24 12:05:00|440.2|440|439.5|439.3|440.2|440|439.5|439.3|14340
1716552600000|2024-05-24 12:10:00|439.6|439|439|438.8|439.6|439|438.8|438.7|36072
1716552900000|2024-05-24 12:15:00|439.2|439|439.9|439.7|439.9|439.7|438.8|438.6|14677
1716553200000|2024-05-24 12:20:00|440|439.8|439.7|439.5|440|439.8|439.6|439.3|30732
1716553500000|2024-05-24 12:25:00|439.8|439.6|440|439.8|440|439.8|439.8|439.6|16661
1716553800000|2024-05-24 12:30:00|439.9|439.9|440|439.9|440|439.9|439.9|439.8|8933
1716554100000|2024-05-24 12:35:00|439.9|439.8|440.1|439.9|440.1|439.9|439.9|439.8|9662
1716554400000|2024-05-24 12:40:00|440|440|440.1|440|440.1|440|440|439.9|8913
1716554700000|2024-05-24 12:45:00|440|439.9|440.1|440|440.1|440|440|439.9|14445
1716555000000|2024-05-24 12:50:00|440|439.9|439.5|439.3|440|440|439.4|439.3|26391
1716555300000|2024-05-24 12:55:00|439.4|439.2|439.6|439.4|439.7|439.5|439.4|439.2|15852
1716555600000|2024-05-24 13:00:00|439.7|439.5|440|439.8|440.2|440|439.7|439.5|14991
1716555900000|2024-05-24 13:05:00|440.2|439.9|440.1|439.9|440.2|440|440|439.9|14881
1716556200000|2024-05-24 13:10:00|440.2|440|440.2|440.1|440.2|440.1|440.1|440|48648
1716556500000|2024-05-24 13:15:00|440.5|440.4|440.1|439.9|440.5|440.4|440|439.9|39690
1716556800000|2024-05-24 13:20:00|440.2|440|440|439.8|440.3|440|439.9|439.8|15623
1716557100000|2024-05-24 13:25:00|440.1|439.9|439.8|439.6|440.2|439.9|439.8|439.6|27746
1716557400000|2024-05-24 13:30:00|439.7|439.5|440.1|439.9|440.5|440.3|439.6|439.5|26154
1716557700000|2024-05-24 13:35:00|440.2|440|440.5|440.4|440.8|440.6|440.2|440|37079
1716558000000|2024-05-24 13:40:00|440.6|440.5|440.3|440.1|440.8|440.6|440.3|440.1|68690
1716558300000|2024-05-24 13:45:00|440.2|440|439.8|439.6|440.3|440|439.8|439.6|32567
1716558600000|2024-05-24 13:50:00|439.7|439.5|439.4|439.2|439.9|439.7|439.4|439.2|27278
1716558900000|2024-05-24 13:55:00|439.5|439.3|439|438.7|439.5|439.4|438.7|438.5|19277
1716559200000|2024-05-24 14:00:00|439.1|438.8|439.6|439.5|439.7|439.6|439.1|438.8|53023
1716559500000|2024-05-24 14:05:00|439.9|439.6|440.2|440.1|440.5|440.4|439.8|439.6|22853
1716559800000|2024-05-24 14:10:00|440.3|440.2|440.1|440|440.5|440.4|440.1|439.9|41237
1716560100000|2024-05-24 14:15:00|440.2|440.1|440.4|440.2|440.5|440.4|440.2|440.1|47856
1716560400000|2024-05-24 14:20:00|440.5|440.3|440.5|440.4|440.5|440.4|440.4|440.2|43249
1716560700000|2024-05-24 14:25:00|440.4|440.2|440.2|440|440.4|440.2|440|439.9|37820
1716561000000|2024-05-24 14:30:00|440.3|440.1|440.5|440.3|440.6|440.5|440.1|440|56350
1716561300000|2024-05-24 14:35:00|440.4|440.4|440.5|440.4|440.7|440.5|440.4|440.4|2557686
1716561600000|2024-05-24 14:40:00|440.6|440.5|440.8|440.5|441.5|441.4|440.5|440.4|69825
1716561900000|2024-05-24 14:45:00|440.7|440.6|441.4|441.3|441.4|441.3|440.6|440.5|45406
1716562200000|2024-05-24 14:50:00|441.5|441.2|442.1|441.9|442.1|442|441.5|441.2|4098403
1716562500000|2024-05-24 14:55:00|442|441.8|442.4|442.3|442.5|442.4|441.8|441.7|43616
1716562800000|2024-05-24 15:00:00|442.3|442.1|443.3|443.1|443.4|443.2|442.3|442.1|76587
1716563100000|2024-05-24 15:05:00|443.2|443|442.6|442.5|443.4|443.3|442.2|442|61183
1716563400000|2024-05-24 15:10:00|442.7|442.6|443.4|443.3|443.5|443.4|442.7|442.6|45525
1716563700000|2024-05-24 15:15:00|443.5|443.4|442.8|442.7|443.6|443.5|442.7|442.6|136415
1716564000000|2024-05-24 15:20:00|443|442.9|443.3|443.2|443.5|443.4|443|442.9|78818
1716564300000|2024-05-24 15:25:00|443.2|443.1|442.5|442.4|443.2|443.1|442.5|442.3|142891
1716879600000|2024-05-28 07:00:00|448.9|448.1|453.6|453.1|453.6|453.1|448.9|448.1|307486
1716879900000|2024-05-28 07:05:00|454|453.3|458.3|457.9|458.3|457.9|454|453.3|276231
1716880200000|2024-05-28 07:10:00|458.4|458.3|456.8|456.3|458.9|458.3|456.2|456|222576
1716880500000|2024-05-28 07:15:00|456.7|456.4|456.8|456.3|457.8|457.2|456.6|456.1|70113
1716880800000|2024-05-28 07:20:00|456.7|456.4|456.1|455.8|456.7|456.4|455.4|455|111868
1716881100000|2024-05-28 07:25:00|456.5|455.9|456.1|455.6|457.3|457|455.5|455|173633
1716881400000|2024-05-28 07:30:00|456|455.7|455.1|454.8|456.6|456.3|455.1|454.7|70184
1716881700000|2024-05-28 07:35:00|455.2|454.9|454.5|454.1|455.8|455.4|454.4|454.1|150492
1716882000000|2024-05-28 07:40:00|454.4|454.2|453.9|453.5|454.4|454.2|453.5|453.1|91978
1716882300000|2024-05-28 07:45:00|454.1|453.9|454|453.7|454.5|454.3|453.8|453.6|80329
1716882600000|2024-05-28 07:50:00|453.9|453.8|453.8|453.6|454.1|453.9|453.8|453.4|61753
1716882900000|2024-05-28 07:55:00|453.7|453.5|452.9|452.5|453.7|453.5|452.3|452.1|99603
1716883200000|2024-05-28 08:00:00|452.8|452.3|452.4|452.2|452.8|452.5|451.9|451.6|70404
1716883500000|2024-05-28 08:05:00|452.2|452.1|452.5|452.3|452.6|452.4|452.2|451.9|96679
1716883800000|2024-05-28 08:10:00|452.2|452|452.7|452.4|452.9|452.7|452.2|452|71339
1716884100000|2024-05-28 08:15:00|452.6|452.3|452.1|451.9|452.6|452.4|452.1|451.9|59644
1716884400000|2024-05-28 08:20:00|452|451.7|451.3|451|452.2|451.9|450.9|450.7|90724
1716884700000|2024-05-28 08:25:00|451.2|450.8|450|449.7|451.2|450.8|449.2|449|91174
1716885000000|2024-05-28 08:30:00|449.9|449.5|449|448.7|450|449.8|449|448.7|44564
1716885300000|2024-05-28 08:35:00|449.1|448.8|449.7|449.4|449.7|449.4|448.6|448.3|119008
1716885600000|2024-05-28 08:40:00|449.8|449.3|449.1|448.9|449.9|449.4|449.1|448.7|49835
1716885900000|2024-05-28 08:45:00|449.2|448.7|449.9|449.6|450|449.7|449.1|448.7|55574
1716886200000|2024-05-28 08:50:00|449.8|449.3|448.9|448.6|449.8|449.4|448.9|448.6|50250
1716886500000|2024-05-28 08:55:00|449|448.8|449.9|449.7|450|449.7|449|448.8|37024
1716886800000|2024-05-28 09:00:00|449.8|449.6|451.1|450.9|451.3|451.1|449.7|449.5|45589
1716887100000|2024-05-28 09:05:00|451|450.8|450.8|450.5|451|450.8|450.7|450.5|43354
1716887400000|2024-05-28 09:10:00|450.9|450.6|450.1|449.9|450.9|450.7|449.8|449.6|68074
1716887700000|2024-05-28 09:15:00|450|450|449.5|449.3|450.2|450|449.4|449.2|44879
1716888000000|2024-05-28 09:20:00|449.6|449.2|449.8|449.6|450.2|449.9|449|448.8|26363
1716888300000|2024-05-28 09:25:00|449.9|449.7|450|449.8|450.3|450|449.8|449.6|43693
1716888600000|2024-05-28 09:30:00|450.3|449.9|449.9|449.7|450.3|450|449.9|449.7|26315
1716888900000|2024-05-28 09:35:00|449.8|449.5|453.2|452.9|453.4|453.1|449.8|449.5|90163
1716889200000|2024-05-28 09:40:00|453|452.7|452.7|452.4|453.4|453.2|452.5|452.2|30175
1716889500000|2024-05-28 09:45:00|452.9|452.6|453|452.7|453|452.7|452.6|452.2|35757
1716889800000|2024-05-28 09:50:00|453.1|452.8|453.4|453.1|453.4|453.1|452.8|452.4|51713
1716890100000|2024-05-28 09:55:00|453.3|453|452.7|452.6|453.6|453.3|452.7|452.6|37662
1716890400000|2024-05-28 10:00:00|452.9|452.4|452.9|452.7|453.4|453.1|452.9|452.4|62390
1716890700000|2024-05-28 10:05:00|453|452.8|452.8|452.7|453.1|453|452.7|452.4|33992
1716891000000|2024-05-28 10:10:00|453.1|452.9|452.8|452.7|453.2|453|452.7|452.6|80010
1716891300000|2024-05-28 10:15:00|452.7|452.6|451.9|451.7|452.8|452.6|451.9|451.7|16809
1716891600000|2024-05-28 10:20:00|451.8|451.6|451|450.8|451.8|451.6|450.8|450.6|20991
1716891900000|2024-05-28 10:25:00|451.2|450.7|451|450.7|451.4|451.2|450.9|450.7|57790
1716892200000|2024-05-28 10:30:00|450.9|450.6|451.1|450.9|451.2|450.9|450.8|450.6|17079
1716892500000|2024-05-28 10:35:00|451.4|451.2|451.4|451.2|451.5|451.4|451.4|451.1|11347
1716892800000|2024-05-28 10:40:00|451.5|451.3|451.4|451.1|451.6|451.4|451.2|450.9|47539
1716893100000|2024-05-28 10:45:00|451.3|450.9|451.1|450.9|451.3|451|450.8|450.6|16906
1716893400000|2024-05-28 10:50:00|451.7|451.5|452.4|452.2|452.8|452.6|451.7|451.5|33046
1716893700000|2024-05-28 10:55:00|452.3|452.1|452.1|451.9|452.4|452.2|451.9|451.6|20485
1716894000000|2024-05-28 11:00:00|452.4|452|452.1|451.9|452.4|452.2|451.9|451.7|45683
1716894300000|2024-05-28 11:05:00|452.2|452.1|451.5|451.3|452.4|452.1|451.5|451.3|20335
1716894600000|2024-05-28 11:10:00|451.8|451.5|451.7|451.5|451.9|451.7|451.4|451.2|30679
1716894900000|2024-05-28 11:15:00|451.5|451.2|451.8|451.6|451.8|451.6|451.2|451.1|27780
1716895200000|2024-05-28 11:20:00|451.7|451.4|452.3|452.1|452.3|452.1|451.7|451.4|30567
1716895500000|2024-05-28 11:25:00|452.4|452.2|452.7|452.5|452.7|452.5|452.4|452.1|22853
1716895800000|2024-05-28 11:30:00|452.8|452.6|451.9|451.7|453|452.9|451.9|451.6|36323
1716896100000|2024-05-28 11:35:00|452|451.8|451.9|451.7|452.1|451.9|451.7|451.4|29252
1716896400000|2024-05-28 11:40:00|452.2|451.9|452.7|452.4|452.9|452.7|452.2|451.9|27172
1716896700000|2024-05-28 11:45:00|452.8|452.5|452.8|452.6|452.9|452.7|452.5|452.3|21158
1716897000000|2024-05-28 11:50:00|452.9|452.7|453.1|452.9|453.1|452.9|452.7|452.5|20248
1716897300000|2024-05-28 11:55:00|453|452.7|453.2|453|454.1|453.8|453|452.7|24292
1716897600000|2024-05-28 12:00:00|453.4|453.2|453.6|453.3|453.6|453.3|453.1|452.9|22215
1716897900000|2024-05-28 12:05:00|453.7|453.4|453.6|453.4|453.7|453.4|453.4|453.2|24352
1716898200000|2024-05-28 12:10:00|453.5|453.3|453.4|453.1|453.6|453.3|453|452.9|26345
1716898500000|2024-05-28 12:15:00|453.2|452.9|453|452.8|453.2|453|452.7|452.5|17160
1716898800000|2024-05-28 12:20:00|453.2|452.9|452.7|452.5|453.2|452.9|452.3|452.1|25575
1716899100000|2024-05-28 12:25:00|452.9|452.6|452.5|452.3|453.2|453|452.4|452.2|14401
1716899400000|2024-05-28 12:30:00|452.4|452.2|452.4|452.2|452.7|452.4|452.2|452|15071
1716899700000|2024-05-28 12:35:00|452.6|452.3|452.2|452|452.7|452.5|452.2|452|33656
1716900000000|2024-05-28 12:40:00|452.1|451.9|452.4|452.1|452.4|452.2|451.7|451.5|38255
1716900300000|2024-05-28 12:45:00|452.3|452|452.1|451.9|452.3|452|451.6|451.4|31786
1716900600000|2024-05-28 12:50:00|452.2|451.8|450.8|450.5|452.3|452.1|450.4|450.2|37455
1716900900000|2024-05-28 12:55:00|450.9|450.6|450|449.8|450.9|450.8|449.9|449.7|63602
1716901200000|2024-05-28 13:00:00|450.1|449.9|449.1|448.7|450.3|450.1|446.8|446.6|79197
1716901500000|2024-05-28 13:05:00|449|448.9|450|449.7|450|449.8|448.1|447.8|52728
1716901800000|2024-05-28 13:10:00|449.9|449.3|450.5|450.2|450.5|450.2|449.3|449|32754
1716902100000|2024-05-28 13:15:00|450.6|450.3|449|448.6|450.7|450.4|448.9|448.6|52640
1716902400000|2024-05-28 13:20:00|449.3|448.7|449.2|449|449.4|449.1|448.6|448.4|33647
1716902700000|2024-05-28 13:25:00|449.3|449.2|449.6|449.3|449.8|449.5|449|448.8|22939
1716903000000|2024-05-28 13:30:00|449.7|449.5|449.2|449.1|449.9|449.7|448.8|448.7|30636
1716903300000|2024-05-28 13:35:00|449.3|449.2|448.4|448.2|449.4|449.2|447.4|447.1|59762
1716903600000|2024-05-28 13:40:00|448.5|448.3|448|447.8|448.6|448.4|447.9|447.7|40358
1716903900000|2024-05-28 13:45:00|447.8|447.6|446.5|446.2|448.3|448.2|446.5|446.2|45665
1716904200000|2024-05-28 13:50:00|446.7|446.5|446.4|446.2|447.1|446.9|445|444.8|94676
1716904500000|2024-05-28 13:55:00|446.5|446.4|446.1|445.7|446.7|446.5|445|444.8|47950
1716904800000|2024-05-28 14:00:00|445.8|445.8|445.3|445.1|446|445.8|444.6|444.3|106564
1716905100000|2024-05-28 14:05:00|445.2|444.9|446.5|446.3|446.7|446.5|445|444.8|64169
1716905400000|2024-05-28 14:10:00|446.4|446.2|447.3|447.1|447.7|447.4|446.3|446.2|46763
1716905700000|2024-05-28 14:15:00|447.2|446.9|447.9|447.7|447.9|447.7|446.6|446.4|43984
1716906000000|2024-05-28 14:20:00|448|447.8|448.2|448|448.7|448.5|447.9|447.8|31174
1716906300000|2024-05-28 14:25:00|448.1|447.9|448.6|448.4|448.7|448.4|447.5|447.3|118042
1716906600000|2024-05-28 14:30:00|448.7|448.5|447.7|447.5|449.1|448.9|447.7|447.5|56631
1716906900000|2024-05-28 14:35:00|447.6|447.4|446.6|446.3|447.9|447.7|446.6|446.3|28715
1716907200000|2024-05-28 14:40:00|446.5|446.4|446.3|446.1|446.7|446.6|446.3|446|218073
1716907500000|2024-05-28 14:45:00|446.4|446.2|448.5|448.3|448.7|448.4|446.4|446.2|146129
1716907800000|2024-05-28 14:50:00|448.4|448.2|448.2|448.1|449|448.8|448.1|447.9|32652
1716908100000|2024-05-28 14:55:00|448.1|448|448.1|447.9|448.5|448.3|447.5|447.3|67775
1716908400000|2024-05-28 15:00:00|448|447.7|448.4|448.2|448.7|448.6|448|447.7|34497
1716908700000|2024-05-28 15:05:00|448.5|448.3|448.5|448.3|448.5|448.4|448|447.8|30314
1716909000000|2024-05-28 15:10:00|448.6|448.4|449.3|449.1|449.4|449.2|448.6|448.4|39493
1716909300000|2024-05-28 15:15:00|449.2|449|448.8|448.6|449.3|449.2|448.7|448.5|80397
1716909600000|2024-05-28 15:20:00|448.9|448.7|449.7|449.6|449.7|449.6|448.9|448.6|60949
1716909900000|2024-05-28 15:25:00|449.8|449.5|449.8|449.6|450|449.9|449.6|449.4|97296
1716966000000|2024-05-29 07:00:00|449.9|449|449.7|449.2|450.2|449.6|447.2|446.5|75164
1716966300000|2024-05-29 07:05:00|449.2|448.8|449.6|449.1|450.3|450.1|449.2|448.8|63418
1716966600000|2024-05-29 07:10:00|449.7|449.2|449.1|448.9|449.8|449.5|449.1|448.8|24774
1716966900000|2024-05-29 07:15:00|449.3|449|448.2|447.9|449.3|449.1|448|447.7|31562
1716967200000|2024-05-29 07:20:00|448.6|448|449.4|449.2|449.6|449.3|448.6|447.9|29370
1716967500000|2024-05-29 07:25:00|449.3|449.1|448.7|448.4|449.5|449.3|448.5|448.3|20889
1716967800000|2024-05-29 07:30:00|448.5|448.3|447.7|447.5|448.5|448.3|447.4|447.2|32114
1716968100000|2024-05-29 07:35:00|447.6|447.4|447|446.8|447.7|447.5|446.9|446.7|45408
1716968400000|2024-05-29 07:40:00|446.9|446.6|447.1|446.9|447.1|446.9|446|445.8|56296
1716968700000|2024-05-29 07:45:00|447.2|447.1|446.5|446.2|447.4|447.2|446.4|446.2|38256
1716969000000|2024-05-29 07:50:00|446.6|446.3|445.9|445.7|446.6|446.4|445.8|445.6|21586
1716969300000|2024-05-29 07:55:00|446|445.9|445.7|445.6|446.2|446|445.7|445.6|100870
1716969600000|2024-05-29 08:00:00|445.6|445.3|445.7|445.5|445.7|445.5|445.3|444.9|32409
1716969900000|2024-05-29 08:05:00|445.8|445.7|445.2|444.9|446.2|446|445.2|444.9|35158
1716970200000|2024-05-29 08:10:00|445.1|444.7|445.2|444.9|445.2|444.9|444.3|444|82038
1716970500000|2024-05-29 08:15:00|444.8|444.5|444.9|444.6|445.4|445.2|444.8|444.5|20074
1716970800000|2024-05-29 08:20:00|444.7|444.5|444.2|443.9|444.7|444.5|444.1|443.8|82217
1716971100000|2024-05-29 08:25:00|444.4|443.8|445.2|445|445.2|445.1|444.4|443.8|126169
1716971400000|2024-05-29 08:30:00|445.5|445.3|445.3|445|445.5|445.3|444.8|444.6|29354
1716971700000|2024-05-29 08:35:00|445.4|445.1|445.4|445.2|445.5|445.3|445.1|444.9|10745
1716972000000|2024-05-29 08:40:00|445.5|445.3|445.8|445.6|445.8|445.7|445.4|445.2|40205
1716972300000|2024-05-29 08:45:00|445.9|445.7|445.4|445.1|445.9|445.7|445.3|445.1|26256
1716972600000|2024-05-29 08:50:00|445.3|445.2|445.2|445|445.4|445.3|445|444.7|39349
1716972900000|2024-05-29 08:55:00|445.4|445.1|445.5|445.2|446|445.8|445.4|445|44330
1716973200000|2024-05-29 09:00:00|445.4|445.3|445|444.8|445.7|445.5|445|444.8|22840
1716973500000|2024-05-29 09:05:00|444.9|444.7|445.2|445|445.2|445|444.6|444.4|26090
1716973800000|2024-05-29 09:10:00|445.1|445.1|445.2|445|445.3|445.1|444.7|444.5|52553
1716974100000|2024-05-29 09:15:00|445|444.9|444.4|444.2|445.6|445.4|444.1|443.8|40216
1716974400000|2024-05-29 09:20:00|444.6|444.3|444.5|444.3|444.6|444.4|444.4|444.3|27551
1716974700000|2024-05-29 09:25:00|444.3|444.1|444.2|444.1|444.4|444.2|444.2|444|22106
1716975000000|2024-05-29 09:30:00|444|443.9|442.9|442.6|444.1|443.9|442.8|442.6|54808
1716975300000|2024-05-29 09:35:00|443.2|442.7|443.6|443.4|443.7|443.6|442.7|442.5|46301
1716975600000|2024-05-29 09:40:00|443.7|443.5|443.4|443.1|443.8|443.6|443.3|443.1|24942
1716975900000|2024-05-29 09:45:00|443.6|443.2|443.8|443.6|444.1|443.9|443.3|443.1|32085
1716976200000|2024-05-29 09:50:00|443.9|443.7|443.8|443.6|444.2|443.9|443.8|443.6|25259
1716976500000|2024-05-29 09:55:00|443.6|443.4|443.6|443.4|443.6|443.5|443.5|443.3|43420
1716976800000|2024-05-29 10:00:00|443.5|443.3|443.3|443.2|443.5|443.3|443.1|442.8|15289
1716977100000|2024-05-29 10:05:00|443.2|443.1|443.7|443.5|443.7|443.5|443.1|443|18661
1716977400000|2024-05-29 10:10:00|443.6|443.4|444|443.8|444.1|443.8|443.3|443|21046
1716977700000|2024-05-29 10:15:00|443.9|443.7|443.6|443.4|444.1|444|443.5|443.3|17363
1716978000000|2024-05-29 10:20:00|443.7|443.5|442.9|442.6|443.7|443.5|442.9|442.6|15501
1716978300000|2024-05-29 10:25:00|442.8|442.5|443|442.8|443.1|442.9|442.7|442.5|31558
1716978600000|2024-05-29 10:30:00|443.1|442.9|443.7|443.5|443.7|443.5|443|442.8|12480
1716978900000|2024-05-29 10:35:00|443.9|443.6|443.5|443.3|443.9|443.7|443.5|443.2|17055
1716979200000|2024-05-29 10:40:00|443.4|443.1|443.1|442.8|443.4|443.1|442.9|442.8|21338
1716979500000|2024-05-29 10:45:00|443.2|442.9|444|443.8|444|443.8|443.1|442.8|14978
1716979800000|2024-05-29 10:50:00|444.1|443.9|443.8|443.5|444.7|444.5|443.8|443.5|18668
1716980100000|2024-05-29 10:55:00|443.7|443.4|443.8|443.6|443.9|443.8|443.7|443.4|11608
1716980400000|2024-05-29 11:00:00|444|443.7|444.2|444|444.5|444.3|444|443.7|16024
1716980700000|2024-05-29 11:05:00|444|443.8|444.2|444|444.2|444|443.8|443.7|722734
1716981000000|2024-05-29 11:10:00|444.3|444.1|445.1|444.9|445.2|445|444.3|444.1|59112
1716981300000|2024-05-29 11:15:00|445|444.8|445|444.8|445.2|445|444.7|444.4|40550
1716981600000|2024-05-29 11:20:00|444.9|444.7|444.9|444.6|445|444.8|444.6|444.3|15686
1716981900000|2024-05-29 11:25:00|445|444.7|444.5|444.3|445|444.7|444.4|444.2|20779
1716982200000|2024-05-29 11:30:00|444.3|444.1|444.1|443.9|444.3|444.1|443.9|443.6|13291
1716982500000|2024-05-29 11:35:00|444.2|444|445|444.8|445|444.8|444.2|444|15328
1716982800000|2024-05-29 11:40:00|444.9|444.6|444.4|444.2|445|444.6|444.3|444.1|14554
1716983100000|2024-05-29 11:45:00|444.3|444.1|444.3|444.1|444.7|444.5|444.3|444.1|19304
1716983400000|2024-05-29 11:50:00|444.2|444|443.8|443.5|444.4|444.3|443.8|443.5|25525
1716983700000|2024-05-29 11:55:00|443.7|443.3|443.1|442.9|443.7|443.3|443.1|442.8|11678
1716984000000|2024-05-29 12:00:00|443|442.8|443.7|443.5|443.7|443.5|443|442.7|50146
1716984300000|2024-05-29 12:05:00|443.8|443.6|443.6|443.4|443.8|443.7|443.6|443.4|3619
1716984600000|2024-05-29 12:10:00|443.7|443.5|442.8|442.7|444.2|443.9|442.8|442.7|39128
1716984900000|2024-05-29 12:15:00|442.9|442.8|443.8|443.6|443.8|443.6|442.9|442.8|20086
1716985200000|2024-05-29 12:20:00|444|443.7|443.7|443.5|444|443.8|443.6|443.5|10652
1716985500000|2024-05-29 12:25:00|443.6|443.3|443.2|443|443.6|443.4|442.8|442.7|20225
1716985800000|2024-05-29 12:30:00|443.5|442.9|443.8|443.5|443.8|443.7|443.3|442.9|27982
1716986100000|2024-05-29 12:35:00|443.5|443.2|443.1|442.9|443.6|443.3|442.7|442.5|20927
1716986400000|2024-05-29 12:40:00|443.2|443|443.8|443.7|443.8|443.7|443.2|442.9|13406
1716986700000|2024-05-29 12:45:00|444|443.9|443.9|443.8|444.4|444.2|443.9|443.7|16314
1716987000000|2024-05-29 12:50:00|444.1|443.9|443.5|443.4|444.1|443.9|443|442.8|23855
1716987300000|2024-05-29 12:55:00|443.6|443.3|444|443.8|444.1|443.9|443.5|443.3|45324
1716987600000|2024-05-29 13:00:00|443.9|443.6|443.6|443.4|444|443.6|443.1|443|20708
1716987900000|2024-05-29 13:05:00|443.5|443.3|443.8|443.6|443.8|443.7|443.5|443.3|19215
1716988200000|2024-05-29 13:10:00|443.7|443.7|444.7|444.5|444.8|444.5|443.7|443.7|15301
1716988500000|2024-05-29 13:15:00|444.6|444.6|445.3|445.1|445.3|445.1|444.6|444.5|53256
1716988800000|2024-05-29 13:20:00|445.4|445.2|446.2|446|446.2|446|445.4|445.2|34649
1716989100000|2024-05-29 13:25:00|446.1|445.9|445.9|445.8|446.1|445.9|445.6|445.5|45506
1716989400000|2024-05-29 13:30:00|446|446|446.1|445.9|446.8|446.5|445.3|445.1|60167
1716989700000|2024-05-29 13:35:00|446|445.8|446.1|445.9|446.2|446.1|445.6|445.3|66416
1716990000000|2024-05-29 13:40:00|446.2|446|446.7|446.5|446.7|446.6|446|445.8|29741
1716990300000|2024-05-29 13:45:00|446.6|446.4|447.8|447.6|448.1|447.9|446.6|446.4|36177
1716990600000|2024-05-29 13:50:00|447.9|447.7|448.3|448.1|448.7|448.6|447.9|447.7|53577
1716990900000|2024-05-29 13:55:00|448.4|448.4|448.8|448.6|448.9|448.7|448|447.8|54675
1716991200000|2024-05-29 14:00:00|449.1|448.9|448.7|448.4|449.4|449.3|448.6|448.3|43047
1716991500000|2024-05-29 14:05:00|448.6|448.5|448.4|448.2|448.7|448.5|448.2|448|32405
1716991800000|2024-05-29 14:10:00|448.2|448.1|449.1|448.9|449.1|449|448.2|448.1|33684
1716992100000|2024-05-29 14:15:00|449.2|449|448.3|448.2|449.2|449.1|448.3|448.1|42581
1716992400000|2024-05-29 14:20:00|448.4|448.1|448.8|448.6|448.9|448.7|448.3|448.1|17828
1716992700000|2024-05-29 14:25:00|448.9|448.7|448|447.8|448.9|448.8|447.4|447.2|2395
1716993000000|2024-05-29 14:30:00|448.2|448|448.9|448.8|448.9|448.8|448.2|448|18103
1716993300000|2024-05-29 14:35:00|449|448.9|448.3|448.1|449|448.9|448.1|447.9|37740
1716993600000|2024-05-29 14:40:00|448.4|448|447.8|447.6|448.4|448.2|447.8|447.6|9298928
1716993900000|2024-05-29 14:45:00|447.9|447.7|446.8|446.6|448.1|447.8|446.7|446.5|29514
1716994200000|2024-05-29 14:50:00|446.6|446.5|447.6|447.4|447.6|447.5|446.4|446.2|34197
1716994500000|2024-05-29 14:55:00|447.9|447.5|448.2|448|448.2|448|447.8|447.5|33985
1716994800000|2024-05-29 15:00:00|448.3|448.1|448.1|447.9|448.7|448.5|448|447.9|46194
1716995100000|2024-05-29 15:05:00|448.2|448|447.8|447.6|448.5|448.4|447.7|447.5|18952
1716995400000|2024-05-29 15:10:00|447.7|447.7|447.9|447.8|448.4|448.2|447.7|447.6|16660
1716995700000|2024-05-29 15:15:00|447.8|447.7|447.6|447.5|448.1|448|447.5|447.3|30773
1716996000000|2024-05-29 15:20:00|447.7|447.6|448.2|448.1|448.2|448.1|447.6|447.5|12699
1716996300000|2024-05-29 15:25:00|448.1|448|447.5|447.4|448.3|448.1|447.4|447.2|10242
1717052400000|2024-05-30 07:00:00|442.7|442.1|442.8|442.2|443.6|443.1|441.6|441|115043
1717052700000|2024-05-30 07:05:00|443.1|442.3|443.9|443.4|444|443.5|442.9|442.3|78328
1717053000000|2024-05-30 07:10:00|444|443.6|446.8|446.3|446.8|446.4|443.9|443.6|39712
1717053300000|2024-05-30 07:15:00|446.7|446.4|445.5|445.2|446.7|446.5|445.4|445|22014
1717053600000|2024-05-30 07:20:00|446.4|446|445.4|445|446.4|446|445.3|444.9|14482
1717053900000|2024-05-30 07:25:00|445.3|445.1|446.4|446.1|446.4|446.1|445.3|445.1|41100
1717054200000|2024-05-30 07:30:00|446.5|446.2|446.6|446.3|447.2|447|446.5|446.2|29929
1717054500000|2024-05-30 07:35:00|446.5|445.9|447|446.7|447|446.8|446.2|445.8|22381
1717054800000|2024-05-30 07:40:00|446.9|446.6|447.5|447.3|447.7|447.3|446.6|446.4|40847
1717055100000|2024-05-30 07:45:00|447.4|447.1|447.2|447|447.4|447.1|447.2|447|6926
1717055400000|2024-05-30 07:50:00|446.9|446.8|447.1|446.8|447.2|446.9|446.7|446.5|15431
1717055700000|2024-05-30 07:55:00|447|446.9|447.6|447.3|447.6|447.4|447|446.9|18496
1717056000000|2024-05-30 08:00:00|447.4|447.4|448.6|448.3|448.6|448.3|447.4|447.3|34180
1717056300000|2024-05-30 08:05:00|448.8|448.4|448.7|448.4|449.1|448.8|448.5|448.3|48402
1717056600000|2024-05-30 08:10:00|448.6|448.5|448.3|448.1|448.8|448.6|448.1|447.8|14299
1717056900000|2024-05-30 08:15:00|448.6|448.3|448.7|448.5|448.8|448.6|448.2|447.9|54095
1717057200000|2024-05-30 08:20:00|448.8|448.6|449|448.8|449|448.8|448.7|448.5|41317
1717057500000|2024-05-30 08:25:00|448.9|448.7|449.4|449.2|449.6|449.3|448.9|448.7|23255
1717057800000|2024-05-30 08:30:00|449.5|449.3|449.8|449.6|449.9|449.6|449.4|449.1|30255
1717058100000|2024-05-30 08:35:00|449.7|449.7|449.8|449.7|450.1|450|449.7|449.5|89760
1717058400000|2024-05-30 08:40:00|449.7|449.6|449.9|449.6|450|449.9|449.7|449.5|29764
1717058700000|2024-05-30 08:45:00|449.8|449.7|449.7|449.5|449.9|449.7|449.7|449.5|16820
1717059000000|2024-05-30 08:50:00|449.6|449.4|449.6|449.3|449.8|449.6|449.3|449.1|36798
1717059300000|2024-05-30 08:55:00|449.5|449.4|449.8|449.5|449.8|449.6|449.4|449.3|10331
1717059600000|2024-05-30 09:00:00|449.7|449.7|448.5|448.2|449.8|449.7|448.4|448.2|52167
1717059900000|2024-05-30 09:05:00|448.4|448.1|449.4|449.2|449.5|449.2|448.3|448.1|74948
1717060200000|2024-05-30 09:10:00|449.3|449.1|449.7|449.5|449.8|449.6|449.2|449.1|21571
1717060500000|2024-05-30 09:15:00|449.8|449.6|449.1|448.9|449.9|449.7|449|448.8|16466
1717060800000|2024-05-30 09:20:00|449|448.7|448.9|448.8|449|448.8|448.7|448.5|19273
1717061100000|2024-05-30 09:25:00|449.1|448.9|449|448.8|449.2|449|448.7|448.5|20674
1717061400000|2024-05-30 09:30:00|448.9|448.5|448.7|448.5|449.1|448.9|448.7|448.5|31663
1717061700000|2024-05-30 09:35:00|448.8|448.7|448.9|448.7|449.1|448.9|448.8|448.5|10409
1717062000000|2024-05-30 09:40:00|448.7|448.5|449.1|448.9|449.1|448.9|448.7|448.5|18019
1717062300000|2024-05-30 09:45:00|449|448.8|448.9|448.7|449.1|448.8|448.9|448.7|10138
1717062600000|2024-05-30 09:50:00|449|448.8|449.3|449.2|449.5|449.2|448.9|448.7|20090
1717062900000|2024-05-30 09:55:00|449.4|449.1|448.8|448.7|449.4|449.1|448.8|448.6|69172
1717063200000|2024-05-30 10:00:00|448.7|448.5|449.2|449|449.5|449.2|448.5|448.4|19572
1717063500000|2024-05-30 10:05:00|449.3|449.1|449.8|449.6|449.9|449.8|449.3|449.1|86240
1717063800000|2024-05-30 10:10:00|449.7|449.3|449.6|449.4|449.8|449.5|449.5|449.3|12952
1717064100000|2024-05-30 10:15:00|449.7|449.5|449.9|449.7|449.9|449.7|449.6|449.4|19527
1717064400000|2024-05-30 10:20:00|450|449.8|449.7|449.5|450.1|449.9|449.5|449.4|38751
1717064700000|2024-05-30 10:25:00|449.6|449.6|450|449.7|450.1|449.9|449.4|449.2|10549
1717065000000|2024-05-30 10:30:00|449.9|449.8|449.6|449.5|450|449.8|449.6|449.5|74363
1717065300000|2024-05-30 10:35:00|449.7|449.6|448.9|448.7|449.9|449.7|448.9|448.7|54439
1717065600000|2024-05-30 10:40:00|448.7|448.6|448.9|448.7|448.9|448.7|448.2|448.1|31156
1717065900000|2024-05-30 10:45:00|448.6|448.5|449.1|448.9|449.1|448.9|448.3|448.2|24909
1717066200000|2024-05-30 10:50:00|449|448.8|449.6|449.4|449.7|449.5|449|448.8|29458
1717066500000|2024-05-30 10:55:00|449.5|449.3|449.1|449|449.7|449.4|449.1|449|5616
1717066800000|2024-05-30 11:00:00|449.2|448.9|449.2|449|449.5|449.2|449.1|448.9|10758
1717067100000|2024-05-30 11:05:00|449.3|448.6|448.4|448.3|449.3|448.9|448.4|448.3|6948
1717067400000|2024-05-30 11:10:00|448.6|448.4|448.6|448.3|448.6|448.4|448.3|448.1|17070
1717067700000|2024-05-30 11:15:00|448.5|448.4|448.8|448.6|448.8|448.6|448.5|448.3|15809
1717068000000|2024-05-30 11:20:00|449|448.8|449|448.8|449.1|449|448.9|448.7|10938
1717068300000|2024-05-30 11:25:00|449.1|448.9|449.2|449|449.4|449.2|449.1|448.9|21180
1717068600000|2024-05-30 11:30:00|449.3|448.9|449.3|449.1|449.3|449.1|448.8|448.7|19419
1717068900000|2024-05-30 11:35:00|449.5|449.3|449.7|449.4|449.9|449.7|449.4|449.2|17898
1717069200000|2024-05-30 11:40:00|449.6|449.5|449.6|449.5|449.8|449.6|449.6|449.4|76170
1717069500000|2024-05-30 11:45:00|449.7|449.6|449.6|449.4|449.7|449.6|449.3|449.1|25822
1717069800000|2024-05-30 11:50:00|449.7|449.5|449.8|449.6|450.2|449.9|449.6|449.4|96366
1717070100000|2024-05-30 11:55:00|449.9|449.4|449.6|449.4|449.9|449.5|449.5|449.3|27746
1717070400000|2024-05-30 12:00:00|449.5|449.3|449.5|449.3|449.6|449.4|449.3|449.2|14268
1717070700000|2024-05-30 12:05:00|449.4|449.2|449.3|449.1|449.5|449.3|449.1|449|32528
1717071000000|2024-05-30 12:10:00|449.2|449.3|449.4|449.2|449.6|449.4|449.2|449.1|16966
1717071300000|2024-05-30 12:15:00|449.3|449.1|449.4|449.2|449.4|449.3|449.3|449.1|8520
1717071600000|2024-05-30 12:20:00|449.3|449|449|448.7|449.6|449.4|448.9|448.7|3385562
1717071900000|2024-05-30 12:25:00|448.9|448.8|448.9|448.7|449|448.9|448.8|448.7|12371
1717072200000|2024-05-30 12:30:00|449.1|448.8|448.5|448.3|449.4|449.1|448.4|448.2|27400
1717072500000|2024-05-30 12:35:00|448.4|448.2|448.4|448.2|449|448.8|448.3|448.2|30606
1717072800000|2024-05-30 12:40:00|448.3|448.1|448.8|448.6|448.8|448.6|448.3|448.1|22584
1717073100000|2024-05-30 12:45:00|448.7|448.5|448.7|448.5|448.9|448.7|448.6|448.5|33870
1717073400000|2024-05-30 12:50:00|448.6|448.4|448.8|448.6|449.1|449|448.5|448.4|40839
1717073700000|2024-05-30 12:55:00|448.7|448.5|448.7|448.4|448.7|448.5|448|447.8|108950
1717074000000|2024-05-30 13:00:00|448.6|448.5|448.7|448.5|448.7|448.5|448.5|448.3|23930
1717074300000|2024-05-30 13:05:00|448.6|448.4|447.8|447.7|448.6|448.4|447.8|447.7|23664
1717074600000|2024-05-30 13:10:00|448|447.9|448.2|448|448.4|448.2|447.9|447.8|43287
1717074900000|2024-05-30 13:15:00|448.1|448.1|448.2|448|448.5|448.4|448.1|448|15627
1717075200000|2024-05-30 13:20:00|448.1|448.1|448.4|448.2|448.6|448.4|448.1|448|28603
1717075500000|2024-05-30 13:25:00|448.5|448.3|448.8|448.6|448.8|448.6|448.4|448.3|20923
1717075800000|2024-05-30 13:30:00|448.7|448.5|448.9|448.7|449.5|449.4|448.6|448.4|32911
1717076100000|2024-05-30 13:35:00|449|448.8|448.8|448.7|449|448.9|448.7|448.6|34968
1717076400000|2024-05-30 13:40:00|448.7|448.6|448.9|448.7|448.9|448.7|448.4|448.2|48647
1717076700000|2024-05-30 13:45:00|448.8|448.6|449.4|449.2|449.4|449.2|448.7|448.6|39899
1717077000000|2024-05-30 13:50:00|449.3|449.1|449.9|449.8|450|449.9|449.2|449.1|52871
1717077300000|2024-05-30 13:55:00|449.7|449.6|449.7|449.6|450|449.8|449.6|449.5|40958
1717077600000|2024-05-30 14:00:00|449.6|449.5|449.7|449.6|449.7|449.6|449.3|449.2|44690
1717077900000|2024-05-30 14:05:00|449.6|449.5|449.6|449.5|449.8|449.6|449.3|449.2|25100
1717078200000|2024-05-30 14:10:00|449.7|449.4|449.4|449.2|449.7|449.4|449.1|449|34211
1717078500000|2024-05-30 14:15:00|449.6|449.3|449.7|449.6|449.8|449.6|449.6|449.3|13092
1717078800000|2024-05-30 14:20:00|449.6|449.5|449.9|449.7|450|449.9|449.6|449.5|40194
1717079100000|2024-05-30 14:25:00|449.8|449.6|450.1|449.9|450.1|449.9|449.8|449.6|204755
1717079400000|2024-05-30 14:30:00|450|449.8|449.5|449.4|450|449.8|449.4|449.3|26325
1717079700000|2024-05-30 14:35:00|449.6|449.3|449.4|449.2|450|449.8|449.3|449.2|37562
1717080000000|2024-05-30 14:40:00|449.3|449.1|449.6|449.4|449.7|449.6|449.2|449|49791
1717080300000|2024-05-30 14:45:00|449.5|449.5|449.7|449.6|449.8|449.7|449.5|449.4|29652
1717080600000|2024-05-30 14:50:00|449.6|449.5|450.1|449.9|450.2|450|449.6|449.5|185205
1717080900000|2024-05-30 14:55:00|450|450|450.3|450.1|450.3|450.1|450|449.9|46330
1717081200000|2024-05-30 15:00:00|450.2|450.2|450.1|450|450.4|450.3|449.5|449.3|78318
1717081500000|2024-05-30 15:05:00|450|449.9|450.2|450.1|450.6|450.4|450|449.9|123058
1717081800000|2024-05-30 15:10:00|450.1|450|450.1|449.9|450.2|450|450|449.9|54815
1717082100000|2024-05-30 15:15:00|450.2|450|450.6|450.5|450.7|450.5|450.1|450|36762
1717082400000|2024-05-30 15:20:00|450.7|450.6|450.9|450.8|451|450.9|450.7|450.5|110945
1717082700000|2024-05-30 15:25:00|451|450.9|450.7|450.5|451.1|450.9|450.3|450.2|198152
1717138800000|2024-05-31 07:00:00|451|450.2|450.3|449.9|451|450.4|450.3|449.8|41459
1717139100000|2024-05-31 07:05:00|450.2|449.8|451.6|451.1|451.6|451.3|450.2|449.8|72577
1717139400000|2024-05-31 07:10:00|451.4|451|451.3|450.9|452.1|451.6|451|450.8|36940
1717139700000|2024-05-31 07:15:00|451.4|451|451.6|451.2|451.6|451.4|451.3|450.9|18690
1717140000000|2024-05-31 07:20:00|451.5|452.4|452.2|452|453|452.6|451.5|451.6|51495
1717140300000|2024-05-31 07:25:00|452.6|452.4|452.6|452.3|453.2|452.8|451.7|451.3|41040
1717140600000|2024-05-31 07:30:00|452.5|452.2|451.9|451.7|452.8|452.6|451.8|451.6|47492
1717140900000|2024-05-31 07:35:00|451.6|451.2|452.5|452.3|452.6|452.4|451.5|451.1|28497
1717141200000|2024-05-31 07:40:00|452.8|452.4|452.3|452.1|453|452.7|452.2|452|20743
1717141500000|2024-05-31 07:45:00|452.4|452.2|452.3|452|452.5|452.4|452.3|452|10303
1717141800000|2024-05-31 07:50:00|452.2|451.9|452.6|452.3|452.6|452.3|451.8|451.5|30384
1717142100000|2024-05-31 07:55:00|453|452.4|452.7|452.4|453|452.8|452.5|452.2|13071
1717142400000|2024-05-31 08:00:00|453|452.5|453.2|452.9|453.4|453.2|453|452.4|42401
1717142700000|2024-05-31 08:05:00|453.3|453|453.4|453.2|453.8|453.7|453.2|453|48490
1717143000000|2024-05-31 08:10:00|453.3|453|453.7|453.4|453.7|453.4|453.1|452.9|39384
1717143300000|2024-05-31 08:15:00|453.6|453.3|453.3|453.1|453.6|453.3|453|452.8|70419
1717143600000|2024-05-31 08:20:00|453.2|452.9|452.8|452.6|453.2|453|452.7|452.5|30864
1717143900000|2024-05-31 08:25:00|452.7|452.5|452.1|451.9|452.9|452.7|452.1|451.9|44921
1717144200000|2024-05-31 08:30:00|452.2|452|452.5|452.3|452.7|452.5|452.2|451.9|25008
1717144500000|2024-05-31 08:35:00|452|452.2|451.9|451.7|452.2|452.3|451.9|451.6|39956
1717144800000|2024-05-31 08:40:00|451.8|451.8|452.2|452.1|452.2|452.1|451.6|451.5|77578
1717145100000|2024-05-31 08:45:00|452.3|452|452.1|452|452.5|452.4|452.1|451.9|37713
1717145400000|2024-05-31 08:50:00|451.9|451.9|451.7|451.5|452|451.9|451.6|451.4|48267
1717145700000|2024-05-31 08:55:00|451.6|451.4|452|451.7|452|451.8|451.6|451.4|25541
1717146000000|2024-05-31 09:00:00|451.9|451.8|452|451.7|452|451.8|451.3|451.1|24856
1717146300000|2024-05-31 09:05:00|451.9|451.6|451.8|451.7|452|451.7|451.3|451.1|24036
1717146600000|2024-05-31 09:10:00|451.9|451.6|451.9|451.7|452.1|451.9|451.8|451.6|17746
1717146900000|2024-05-31 09:15:00|451.8|451.6|451.3|451.1|451.9|451.7|451.2|451|23915
1717147200000|2024-05-31 09:20:00|451.2|451|450.3|450.1|451.3|451.1|450.1|449.9|16818
1717147500000|2024-05-31 09:25:00|450.2|450|450.1|449.9|450.3|450.2|450|449.8|22306
1717147800000|2024-05-31 09:30:00|450.3|450|450.5|450.3|450.5|450.4|450.3|449.9|13106
1717148100000|2024-05-31 09:35:00|450.3|450.2|451.1|450.9|451.2|451|450.3|450.2|11858
1717148400000|2024-05-31 09:40:00|450.9|450.7|450.1|450|450.9|450.8|450|449.8|37663
1717148700000|2024-05-31 09:45:00|450.2|450.2|450.8|450.7|450.8|450.7|450.2|450.2|17114
1717149000000|2024-05-31 09:50:00|451|450.8|450.4|450.3|451.2|451|450.4|450.2|16476
1717149300000|2024-05-31 09:55:00|450.5|450.4|450.4|450.2|450.7|450.5|450.4|450.2|10911
1717149600000|2024-05-31 10:00:00|450.3|450.1|450.8|450.6|451|450.8|450.1|449.9|59812
1717149900000|2024-05-31 10:05:00|450.9|450.7|451.5|451.3|451.5|451.4|450.9|450.7|4956
1717150200000|2024-05-31 10:10:00|451.4|451.2|450.6|450.4|451.5|451.3|450.5|450.2|21997
1717150500000|2024-05-31 10:15:00|450.5|450.3|450.9|450.7|451.3|451.1|450.5|450.3|19238
1717150800000|2024-05-31 10:20:00|451|450.8|451|450.8|451.2|451|450.9|450.7|3248
1717151100000|2024-05-31 10:25:00|450.9|450.7|451.3|451|451.3|451.1|450.8|450.5|7698
1717151400000|2024-05-31 10:30:00|451.2|450.9|451.5|451.2|451.5|451.2|450.8|450.6|17461
1717151700000|2024-05-31 10:35:00|451.4|451.3|451.4|451.2|451.6|451.5|451.3|451.1|20985
1717152000000|2024-05-31 10:40:00|451.5|451.3|451.7|451.6|451.9|451.6|451.4|451.3|16692
1717152300000|2024-05-31 10:45:00|451.6|451.5|451.7|451.6|451.8|451.6|451.5|451.3|19812
1717152600000|2024-05-31 10:50:00|451.5|451.5|451.7|451.5|451.7|451.5|451.4|451.2|7662
1717152900000|2024-05-31 10:55:00|451.6|451.6|452.1|451.9|452.2|452|451.6|451.6|28782
1717153200000|2024-05-31 11:00:00|452.2|452|452.4|452.3|452.5|452.4|452.2|452|41882
1717153500000|2024-05-31 11:05:00|452.3|452.2|452.6|452.4|452.6|452.4|452.3|452|22264
1717153800000|2024-05-31 11:10:00|452.4|452.5|451.9|451.8|452.6|452.5|451.9|451.8|30150
1717154100000|2024-05-31 11:15:00|452|451.9|452.5|452.3|453.2|453|452|451.9|66254
1717154400000|2024-05-31 11:20:00|452.4|452.2|452.5|452.3|452.7|452.5|452.4|452.2|22330
1717154700000|2024-05-31 11:25:00|452.4|452.4|452.6|452.4|452.6|452.5|452.4|452.3|14469
1717155000000|2024-05-31 11:30:00|452.5|452.3|452.9|452.7|452.9|452.8|452.3|452|27605
1717155300000|2024-05-31 11:35:00|453|452.8|452.9|452.7|453.1|452.9|452.6|452.4|23593
1717155600000|2024-05-31 11:40:00|453.2|452.8|453.3|453.1|453.3|453.2|453|452.8|13945
1717155900000|2024-05-31 11:45:00|453.2|453|453.5|453.2|453.5|453.3|453|452.9|21639
1717156200000|2024-05-31 11:50:00|453.4|453.1|453.9|453.6|453.9|453.7|453.2|453.1|62908
1717156500000|2024-05-31 11:55:00|453.7|453.7|453.1|452.9|453.9|453.7|453.1|452.9|26840
1717156800000|2024-05-31 12:00:00|453.2|453|453.3|453.2|453.3|453.2|453.1|452.9|63257
1717157100000|2024-05-31 12:05:00|453.5|453.1|454|453.8|454|453.8|453.5|453.1|23099
1717157400000|2024-05-31 12:10:00|454.1|453.9|454.3|454.1|454.6|454.4|453.9|453.8|94040
1717157700000|2024-05-31 12:15:00|454.2|454|453.9|453.7|454.2|454|453.9|453.7|23720
1717158000000|2024-05-31 12:20:00|453.8|453.8|454.9|454.7|455|454.8|453.8|453.7|16044
1717158300000|2024-05-31 12:25:00|455|454.8|454.5|454.1|455|454.8|454.2|454|48798
1717158600000|2024-05-31 12:30:00|454.4|454|455|454.8|455.7|455.4|454.4|454|65821
1717158900000|2024-05-31 12:35:00|454.9|454.7|455.7|455.5|455.7|455.5|454.9|454.7|117238
1717159200000|2024-05-31 12:40:00|455.6|455.4|456.2|456|456.2|456|455.5|455.3|75025
1717159500000|2024-05-31 12:45:00|456.1|455.7|455.4|455.2|456.1|455.8|455.3|455.1|24317
1717159800000|2024-05-31 12:50:00|455.3|455.1|455.3|455.1|455.6|455.3|455|454.8|54040
1717160100000|2024-05-31 12:55:00|455.4|455.2|455|454.8|455.5|455.3|454.9|454.8|43167
1717160400000|2024-05-31 13:00:00|455.1|454.9|455.4|455.1|455.4|455.1|454.9|454.7|25545
1717160700000|2024-05-31 13:05:00|455.3|455.2|455.1|454.9|455.8|455.6|455.1|454.9|47368
1717161000000|2024-05-31 13:10:00|455.2|455|455.9|455.7|455.9|455.7|455|454.8|30815
1717161300000|2024-05-31 13:15:00|455.8|455.6|456.2|456.1|456.2|456.1|455.7|455.5|57287
1717161600000|2024-05-31 13:20:00|456.1|456|456.7|456.5|456.9|456.6|456.1|455.9|116432
1717161900000|2024-05-31 13:25:00|456.6|456.4|456.5|456.2|456.7|456.4|456|455.8|51428
1717162200000|2024-05-31 13:30:00|456.4|456.1|456.4|456.1|456.8|456.6|455.8|455.6|61314
1717162500000|2024-05-31 13:35:00|456.3|456.2|457.1|456.9|457.2|457|456.3|456.1|89251
1717162800000|2024-05-31 13:40:00|457|456.8|456.1|456|457|456.8|456.1|456|72372
1717163100000|2024-05-31 13:45:00|456|455.9|454.6|454.4|456|455.9|454.4|454.2|89747
1717163400000|2024-05-31 13:50:00|454.7|454.5|454.5|454.3|455.2|455|454.5|454.2|50182
1717163700000|2024-05-31 13:55:00|454.4|454.2|453.4|453.2|454.4|454.3|453.4|453.2|32045
1717164000000|2024-05-31 14:00:00|453.3|453.1|454.1|453.9|454.1|453.9|453.1|452.9|55067
1717164300000|2024-05-31 14:05:00|454|453.5|453.5|453.3|454|453.6|452.9|452.7|35447
1717164600000|2024-05-31 14:10:00|453.6|453.4|453.9|453.7|454.2|454|453.4|453.2|38614
1717164900000|2024-05-31 14:15:00|454|453.8|450.5|450.2|454|453.8|450.3|450.1|145564
1717165200000|2024-05-31 14:20:00|450.7|450.3|450.7|450.5|451.8|451.6|450.2|450|68669
1717165500000|2024-05-31 14:25:00|450.8|450.6|450.8|450.6|451.3|451.1|450.4|450.2|46950
1717165800000|2024-05-31 14:30:00|450.6|450.5|451.5|451.3|451.5|451.3|450.4|450.2|70186
1717166100000|2024-05-31 14:35:00|451.6|451.5|451.7|451.6|452.1|452|451.5|451.3|49472
1717166400000|2024-05-31 14:40:00|451.9|451.8|452|451.8|452.4|452.2|451.8|451.6|30489
1717166700000|2024-05-31 14:45:00|451.9|451.9|452.2|452.1|452.4|452.2|451.9|451.8|28729
1717167000000|2024-05-31 14:50:00|452.3|452.2|452.3|452.2|452.6|452.5|452.2|452|44766
1717167300000|2024-05-31 14:55:00|452.4|452.3|453.4|453.3|453.4|453.3|452.4|452.3|26603
1717167600000|2024-05-31 15:00:00|453.5|453.1|452|451.8|453.5|453.3|451.9|451.7|72144
1717167900000|2024-05-31 15:05:00|452.1|451.9|452.2|452.1|452.2|452.1|451.8|451.6|33456
1717168200000|2024-05-31 15:10:00|452.3|452.2|452.6|452.5|452.7|452.6|452.2|452|65084
1717168500000|2024-05-31 15:15:00|452.7|452.6|453.6|453.4|453.6|453.4|452.7|452.5|69394
1717168800000|2024-05-31 15:20:00|453.3|453.2|453.2|453.1|453.4|453.3|452.9|452.7|52307
1717169100000|2024-05-31 15:25:00|453.1|453|453.4|453.2|453.4|453.2|452.6|452.5|74108
1717398000000|2024-06-03 07:00:00|459.9|459.2|461.1|460.5|464.7|463.6|458.9|458.1|210153
1717398300000|2024-06-03 07:05:00|461.5|460.9|460.3|460|461.5|460.9|459.8|459.5|63995
1717398600000|2024-06-03 07:10:00|460.8|460.4|462.6|462.5|462.8|462.5|460.8|460.4|119367
1717398900000|2024-06-03 07:15:00|462.7|462.6|465|464.7|465.3|465|462.4|462|194131
1717399200000|2024-06-03 07:20:00|465.1|464.8|466.2|465.9|466.8|466.6|465|464.8|273450
1717399500000|2024-06-03 07:25:00|466.4|466.2|463.7|463.4|466.4|466.2|463.6|463.4|246319
1717399800000|2024-06-03 07:30:00|463.9|463.5|464.6|464.2|464.7|464.5|463.8|463.5|107588
1717400100000|2024-06-03 07:35:00|464.5|464.3|465.6|465.3|465.6|465.3|463.4|463.2|83864
1717400400000|2024-06-03 07:40:00|465.5|465.2|464.4|464.2|465.7|465.2|464.3|464|56383
1717400700000|2024-06-03 07:45:00|464.3|464|462.9|462.6|464.3|464|462.8|462.6|157050
1717401000000|2024-06-03 07:50:00|462.8|462.7|462.7|462.4|463.3|463.1|462.6|462.4|27646
1717401300000|2024-06-03 07:55:00|462.6|462.5|462.1|461.8|462.7|462.5|461.7|461.4|57625
1717401600000|2024-06-03 08:00:00|462|461.7|462|461.7|462.2|461.9|461.7|461.6|63805
1717401900000|2024-06-03 08:05:00|461.6|461.4|461.6|461.3|461.7|461.6|460.9|460.6|147770
1717402200000|2024-06-03 08:10:00|461.7|461.4|462.7|462.5|463|462.8|461.7|461.4|164989
1717402500000|2024-06-03 08:15:00|462.9|462.6|463.1|463|463.4|463.2|462.9|462.6|44918
1717402800000|2024-06-03 08:20:00|463|462.8|463.5|463.3|464.3|464|462.9|462.7|31655
1717403100000|2024-06-03 08:25:00|463.8|463.4|464.5|464.2|464.5|464.2|463.7|463.3|26791
1717403400000|2024-06-03 08:30:00|464.6|464.3|464.2|464|465.2|464.9|464.1|463.8|37952
1717403700000|2024-06-03 08:35:00|464.3|463.9|463.9|463.7|464.4|464.1|463.5|463.3|29560
1717404000000|2024-06-03 08:40:00|464.1|463.8|464.8|464.6|465|464.9|464|463.8|40634
1717404300000|2024-06-03 08:45:00|465.3|465|464.9|464.8|465.3|465|464.5|464.2|66210
1717404600000|2024-06-03 08:50:00|465|464.9|463.3|463.2|465|464.9|463.2|463.1|61170
1717404900000|2024-06-03 08:55:00|463.4|463.3|463.9|463.6|464.2|464.1|463.4|463.3|70047
1717405200000|2024-06-03 09:00:00|463.8|463.7|462.8|462.6|463.8|463.7|462.8|462.5|26294
1717405500000|2024-06-03 09:05:00|462.7|462.7|463.7|463.5|463.7|463.6|462.7|462.7|37328
1717405800000|2024-06-03 09:10:00|464|463.7|464.2|463.9|464.5|464.3|463.7|463.5|49650
1717406100000|2024-06-03 09:15:00|464.3|464|464.2|464.1|464.4|464.2|463.9|463.8|29206
1717406400000|2024-06-03 09:20:00|464.1|463.9|464.4|464.1|464.8|464.5|464.1|463.9|89973
1717406700000|2024-06-03 09:25:00|464.5|464.2|466.1|465.9|466.1|465.9|464.5|464.2|34815
1717407000000|2024-06-03 09:30:00|466.2|466|466.5|466.3|466.6|466.3|465.6|465.5|71611
1717407300000|2024-06-03 09:35:00|466.3|466|466.7|466.4|466.7|466.4|466.2|466|44530
1717407600000|2024-06-03 09:40:00|466.6|466.3|465.4|465.2|466.6|466.3|465.2|464.9|27784
1717407900000|2024-06-03 09:45:00|465.3|465.1|465|464.8|465.4|465.2|464.7|464.6|21696
1717408200000|2024-06-03 09:50:00|464.9|464.9|465|464.8|465|464.9|464.7|464.6|25220
1717408500000|2024-06-03 09:55:00|464.9|464.9|464.1|463.9|464.9|464.9|463.9|463.7|84855
1717408800000|2024-06-03 10:00:00|464.3|463.8|465|464.8|465|464.8|464.3|463.8|20524
1717409100000|2024-06-03 10:05:00|464.9|464.9|464.9|464.7|465|464.9|464.9|464.7|28452
1717409400000|2024-06-03 10:10:00|464.8|464.6|465|464.9|465|464.9|464.7|464.6|37246
1717409700000|2024-06-03 10:15:00|465.1|465|465.4|465.3|465.5|465.3|465.1|465|30017
1717410000000|2024-06-03 10:20:00|465.3|465.2|465.8|465.6|465.8|465.6|464.5|464.3|36418
1717410300000|2024-06-03 10:25:00|465.7|465.5|464.9|464.7|465.9|465.7|464.8|464.7|53244
1717410600000|2024-06-03 10:30:00|465|464.8|465.2|465|465.4|465.2|464.9|464.8|26810
1717410900000|2024-06-03 10:35:00|465.1|464.9|465.2|464.9|465.2|464.9|464.9|464.8|45574
1717411200000|2024-06-03 10:40:00|465.1|465|465|464.8|465.2|465.1|464.9|464.7|23125
1717411500000|2024-06-03 10:45:00|464.9|464.7|464.8|464.6|465.1|464.9|464.7|464.6|33523
1717411800000|2024-06-03 10:50:00|464.7|464.9|466|465.8|466.5|466.3|464.7|464.9|55937
1717412100000|2024-06-03 10:55:00|465.7|465.4|465.8|465.7|466.2|466|465.6|465.3|39815
1717412400000|2024-06-03 11:00:00|465.9|465.8|466.2|465.9|466.5|466.3|465.8|465.7|42317
1717412700000|2024-06-03 11:05:00|466.1|466|466|465.8|466.2|466|465.5|465.3|37634
1717413000000|2024-06-03 11:10:00|466.1|466|466|465.8|466.3|466.2|465.9|465.8|58845
1717413300000|2024-06-03 11:15:00|465.9|465.9|466|465.8|466.1|466|465.9|465.8|33594
1717413600000|2024-06-03 11:20:00|465.9|465.7|465.7|465.5|465.9|465.7|465.6|465.5|31535
1717413900000|2024-06-03 11:25:00|465.6|465.4|465|464.8|465.7|465.5|464.9|464.7|102820
1717414200000|2024-06-03 11:30:00|465.1|465.1|465.2|465|465.3|465.1|464.9|465|48805
1717414500000|2024-06-03 11:35:00|465.3|465.1|465.9|465.7|466|465.9|465.2|465.1|53231
1717414800000|2024-06-03 11:40:00|466|465.8|465.9|465.8|466|465.8|465.9|465.7|28830
1717415100000|2024-06-03 11:45:00|466|465.9|466|465.7|466.4|466.2|465.5|465.4|38794
1717415400000|2024-06-03 11:50:00|465.9|465.6|465|464.8|465.9|465.6|464.9|464.8|15983
1717415700000|2024-06-03 11:55:00|464.9|464.9|465|464.8|465.6|465.3|464.9|464.7|26334
1717416000000|2024-06-03 12:00:00|465.2|464.9|464.8|464.6|465.2|465|464.7|464.5|37087
1717416300000|2024-06-03 12:05:00|465|464.7|464.9|464.7|465|464.9|464.7|464.5|21786
1717416600000|2024-06-03 12:10:00|464.8|464.6|464.6|464.5|465|464.9|464.5|464.4|39991
1717416900000|2024-06-03 12:15:00|464.1|464|463.3|463.2|464.1|464|463.3|463.2|28386
1717417200000|2024-06-03 12:20:00|463.4|463.3|463.2|463.1|463.4|463.3|463|462.9|41599
1717417500000|2024-06-03 12:25:00|463.4|463.2|463.3|463.1|463.4|463.2|463.2|463|35895
1717417800000|2024-06-03 12:30:00|463.5|463.2|463.3|463|463.7|463.6|462.9|462.7|41521
1717418100000|2024-06-03 12:35:00|463.4|463.1|462.6|462.3|463.5|463.4|462.6|462.3|49381
1717418400000|2024-06-03 12:40:00|462.5|462.4|461.6|461.4|462.8|462.6|461.6|461.4|67834
1717418700000|2024-06-03 12:45:00|461.7|461.5|461.9|461.7|462|461.8|461.7|461.5|39899
1717419000000|2024-06-03 12:50:00|461.8|461.5|462.1|462|462.1|462|461.4|461.3|61346
1717419300000|2024-06-03 12:55:00|462|461.9|462.5|462.3|462.7|462.6|461.9|461.8|30621
1717419600000|2024-06-03 13:00:00|462.7|462.5|462.5|462.3|463.2|462.9|462.5|462.3|23374
1717419900000|2024-06-03 13:05:00|462.4|462.2|462.5|462.3|462.8|462.6|462.1|462|96427
1717420200000|2024-06-03 13:10:00|462.3|462.1|461.8|461.6|462.3|462.1|461.7|461.6|69713
1717420500000|2024-06-03 13:15:00|462|461.8|462.4|462.2|462.8|462.5|462|461.8|20490
1717420800000|2024-06-03 13:20:00|462.5|462.3|462.4|462.3|462.5|462.3|462.2|462.1|16414
1717421100000|2024-06-03 13:25:00|462.5|462.4|462.4|462.2|462.5|462.4|462.1|462|27543
1717421400000|2024-06-03 13:30:00|462.7|462.5|463.2|463|463.4|463.2|462.5|462.4|66147
1717421700000|2024-06-03 13:35:00|463.1|463.1|462.8|462.7|463.2|463.1|462.2|462|37325
1717422000000|2024-06-03 13:40:00|462.4|462.3|462.4|462.3|462.6|462.4|462.3|462.2|35028
1717422300000|2024-06-03 13:45:00|462.3|462.2|461.8|461.6|462.6|462.4|461.6|461.4|72854
1717422600000|2024-06-03 13:50:00|461.7|461.5|461.5|461.4|461.8|461.6|461.4|461.3|29097
1717422900000|2024-06-03 13:55:00|461.4|461.3|461.9|461.6|461.9|461.7|461.3|461.1|145705
1717423200000|2024-06-03 14:00:00|462.2|461.7|461.2|461|462.2|461.9|461.1|461|41418
1717423500000|2024-06-03 14:05:00|461.4|461.1|460.4|460.2|461.5|461.3|460.4|460.2|53084
1717423800000|2024-06-03 14:10:00|460.5|460.3|461|460.8|461|460.8|460.4|460.3|50483
1717424100000|2024-06-03 14:15:00|460.9|460.6|460.9|460.8|460.9|460.8|460.6|460.5|39554
1717424400000|2024-06-03 14:20:00|460.5|460.4|460.4|460.3|460.7|460.5|460.3|460.2|30838
1717424700000|2024-06-03 14:25:00|460.5|460.1|460.5|460.3|460.6|460.4|460.2|460.1|22928
1717425000000|2024-06-03 14:30:00|460.6|460.4|460.5|460.4|461.1|461|460.5|460.4|41814
1717425300000|2024-06-03 14:35:00|460.4|460.3|460.3|460.2|460.4|460.3|459.8|459.7|78346
1717425600000|2024-06-03 14:40:00|460.4|460.3|460.3|460.2|460.5|460.4|460.3|460.2|26705
1717425900000|2024-06-03 14:45:00|460.2|460.1|459.6|459.5|460.2|460.1|459.6|459.5|47993
1717426200000|2024-06-03 14:50:00|459.7|459.6|460|459.9|460.1|459.9|459.6|459.5|31675
1717426500000|2024-06-03 14:55:00|460.1|460|460.3|460.1|460.4|460.3|460|459.9|66854
1717426800000|2024-06-03 15:00:00|460.4|460.2|460.4|460.2|460.7|460.4|460.1|460|49419
1717427100000|2024-06-03 15:05:00|460.6|460.3|461|460.9|461|460.9|460.6|460.3|54287
1717427400000|2024-06-03 15:10:00|461.2|461.1|461.1|461|461.5|461.4|460.6|460.5|50386
1717427700000|2024-06-03 15:15:00|461.2|461.1|461.2|461.1|461.8|461.6|460.9|460.8|74552
1717428000000|2024-06-03 15:20:00|461.3|461.2|460.9|460.8|461.5|461.3|460.9|460.7|76115
1717428300000|2024-06-03 15:25:00|461|460.9|461.4|461.2|461.4|461.3|460.9|460.7|97392
1717484400000|2024-06-04 07:00:00|460.7|460|461|460.6|461.2|460.8|459.8|459.1|78974
1717484700000|2024-06-04 07:05:00|460.6|460.1|460|459.6|460.7|460.5|459.9|459.6|39211
1717485000000|2024-06-04 07:10:00|459.7|459.7|460.4|460.1|460.4|460.1|459|458.8|42887
1717485300000|2024-06-04 07:15:00|460.5|460.2|461.7|461.4|462|461.7|460.3|460|60306
1717485600000|2024-06-04 07:20:00|461.8|461.5|460.8|460.4|461.9|461.6|460|459.8|33823
1717485900000|2024-06-04 07:25:00|460.9|460.6|460|459.7|461.4|461.1|459.9|459.5|81633
1717486200000|2024-06-04 07:30:00|459.8|459.5|459.9|459.6|460|459.8|459.7|459.5|21654
1717486500000|2024-06-04 07:35:00|460.1|459.7|459.4|459.2|460.1|459.8|459.1|458.7|22163
1717486800000|2024-06-04 07:40:00|459.6|459.3|457.4|457.3|459.6|459.3|457.1|456.8|51963
1717487100000|2024-06-04 07:45:00|457.5|457.4|458.2|457.8|458.5|458.2|457|456.6|110910
1717487400000|2024-06-04 07:50:00|458.1|457.9|458.1|457.7|458.5|458.1|457.6|457.2|96931
1717487700000|2024-06-04 07:55:00|458.2|457.8|456.7|456.4|458.2|458|456.3|456|54491
1717488000000|2024-06-04 08:00:00|456.4|456.1|455.8|455.7|457.1|456.9|455.6|455.3|36277
1717488300000|2024-06-04 08:05:00|455.9|455.2|455.6|455.3|456|455.7|455.4|455.1|89563
1717488600000|2024-06-04 08:10:00|455.5|455.2|455|454.8|455.8|455.5|454.9|454.6|37673
1717488900000|2024-06-04 08:15:00|454.9|454.9|455.3|455.2|455.8|455.6|454.6|454.3|92974
1717489200000|2024-06-04 08:20:00|455.4|454.9|455.3|455.1|455.9|455.7|455.1|454.9|46271
1717489500000|2024-06-04 08:25:00|455.2|455.2|455|454.7|455.4|455.2|454.3|454.1|42680
1717489800000|2024-06-04 08:30:00|454.9|454.6|455|454.7|455.7|455.5|454.9|454.6|30087
1717490100000|2024-06-04 08:35:00|454.9|454.6|454.6|454.3|454.9|454.7|454.2|454|58218
1717490400000|2024-06-04 08:40:00|454.5|454.4|453.6|453.4|454.7|454.5|453.6|453.4|51308
1717490700000|2024-06-04 08:45:00|453.9|453.6|454|453.7|454.2|454.1|453.6|453.4|44883
1717491000000|2024-06-04 08:50:00|453.9|453.6|452.6|452.4|453.9|453.6|452.6|452.3|68572
1717491300000|2024-06-04 08:55:00|452.5|452.3|453.2|453|453.4|453.2|452.5|452.3|30143
1717491600000|2024-06-04 09:00:00|453.1|452.9|451.7|451.5|453.4|453.2|451.6|451.5|43596
1717491900000|2024-06-04 09:05:00|451.3|451.1|449.7|449.5|451.4|451.2|449.7|449.5|102603
1717492200000|2024-06-04 09:10:00|449.8|449.6|451.3|451.1|451.4|451.2|449.8|449.5|62442
1717492500000|2024-06-04 09:15:00|451.2|450.9|449.4|449.1|451.2|450.9|449.1|448.9|59433
1717492800000|2024-06-04 09:20:00|449.6|449.2|449.4|449.2|450|449.8|449.1|448.9|50850
1717493100000|2024-06-04 09:25:00|449.3|449.1|450.2|450|450.5|450.3|449.3|449.1|71053
1717493400000|2024-06-04 09:30:00|450.4|450.2|449.5|449.3|450.7|450.6|449.4|449.3|53328
1717493700000|2024-06-04 09:35:00|449.4|449.1|449.2|449|449.6|449.4|448.3|448.1|87146
1717494000000|2024-06-04 09:40:00|449.3|449.1|449.6|449.4|449.7|449.6|448.8|448.5|42833
1717494300000|2024-06-04 09:45:00|449.7|449.5|449.7|449.5|450|449.8|449.3|449.1|36520
1717494600000|2024-06-04 09:50:00|449.8|449.3|449.4|449.2|449.8|449.5|449.3|449.1|36555
1717494900000|2024-06-04 09:55:00|449.3|449.3|448.7|448.5|449.5|449.3|448.7|448.5|24692
1717495200000|2024-06-04 10:00:00|448.6|448.4|448.8|448.6|449.1|448.9|448.4|448.2|47199
1717495500000|2024-06-04 10:05:00|448.7|448.5|448.9|448.7|449.2|449|448.5|448.2|47351
1717495800000|2024-06-04 10:10:00|448.8|448.5|449.3|449.1|449.4|449.2|448.6|448.5|39518
1717496100000|2024-06-04 10:15:00|449.4|449|450|449.7|450.5|450.2|449.4|449|37968
1717496400000|2024-06-04 10:20:00|449.9|449.6|449|448.8|449.9|449.7|448.7|448.5|40606
1717496700000|2024-06-04 10:25:00|449.1|448.9|448.9|448.7|449.1|448.9|448.6|448.5|46956
1717497000000|2024-06-04 10:30:00|449|448.8|449.8|449.6|449.8|449.6|448.7|448.5|39768
1717497300000|2024-06-04 10:35:00|449.9|449.7|449.7|449.5|450.3|450.2|449.7|449.4|33016
1717497600000|2024-06-04 10:40:00|449.6|449.4|449.5|449.3|449.8|449.7|449.4|449.2|40126
1717497900000|2024-06-04 10:45:00|449.6|449.4|449.5|449.3|450.1|449.8|449.5|449.3|33358
1717498200000|2024-06-04 10:50:00|449.4|449.2|449.6|449.3|450.1|449.9|449.4|449.2|48821
1717498500000|2024-06-04 10:55:00|449.5|449.2|449.1|448.9|449.5|449.2|448.8|448.7|52995
1717498800000|2024-06-04 11:00:00|449.3|449|450.4|450.2|450.4|450.3|449.3|449|46218
1717499100000|2024-06-04 11:05:00|450.3|450|450.5|450.2|450.5|450.3|450.1|449.8|43154
1717499400000|2024-06-04 11:10:00|450.4|450|451.2|451.1|451.5|451.3|450.3|450|20900
1717499700000|2024-06-04 11:15:00|451.1|450.9|451.5|451.2|451.6|451.5|450.9|450.7|31523
1717500000000|2024-06-04 11:20:00|451.2|450.9|450.5|450.4|451.2|450.9|450.5|450.2|18215
1717500300000|2024-06-04 11:25:00|450.6|450.2|451|450.7|451.1|450.9|450.3|450|43550
1717500600000|2024-06-04 11:30:00|450.9|450.6|450.8|450.5|450.9|450.7|450.4|450.3|31289
1717500900000|2024-06-04 11:35:00|450.7|450.6|451|450.9|451|450.9|450.6|450.4|22057
1717501200000|2024-06-04 11:40:00|450.9|450.8|451.1|450.9|451.1|450.9|450.6|450.5|44139
1717501500000|2024-06-04 11:45:00|451.2|451|451|450.9|451.8|451.5|450.9|450.8|25960
1717501800000|2024-06-04 11:50:00|451.1|451|451.6|451.5|451.7|451.5|451.1|451|19458
1717502100000|2024-06-04 11:55:00|451.7|451.4|451.8|451.6|451.9|451.7|451.4|451.3|14222
1717502400000|2024-06-04 12:00:00|451.9|451.8|452.7|452.5|452.8|452.6|451.9|451.7|35161
1717502700000|2024-06-04 12:05:00|452.8|452.6|452.9|452.6|452.9|452.8|452.3|452.1|37316
1717503000000|2024-06-04 12:10:00|453|452.7|453.2|452.9|453.3|453.2|452.5|452.2|57575
1717503300000|2024-06-04 12:15:00|453.4|453|453.8|453.6|453.9|453.6|453.1|452.9|71414
1717503600000|2024-06-04 12:20:00|453.9|453.4|452.9|452.6|453.9|453.6|452.7|452.6|31526
1717503900000|2024-06-04 12:25:00|452.8|452.7|453.3|453.1|453.3|453.1|452.8|452.7|61667
1717504200000|2024-06-04 12:30:00|453.2|453|453.8|453.6|453.8|453.7|453.2|453|24609
1717504500000|2024-06-04 12:35:00|453.9|453.4|453.9|453.7|454|453.8|453.7|453.4|61590
1717504800000|2024-06-04 12:40:00|454|453.8|454|453.8|454.1|453.9|453.8|453.5|19505
1717505100000|2024-06-04 12:45:00|453.9|453.9|454.4|454.1|454.5|454.3|453.9|453.7|18532
1717505400000|2024-06-04 12:50:00|454.3|454.2|454.6|454.4|454.8|454.6|454.3|454.2|37626
1717505700000|2024-06-04 12:55:00|454.5|454.3|454|453.9|454.6|454.4|454|453.9|10053
1717506000000|2024-06-04 13:00:00|454.1|454|453.5|453.4|454.3|454.1|453.5|453.4|16390
1717506300000|2024-06-04 13:05:00|453.6|453.3|454.5|454.4|454.5|454.4|453.4|453.2|31984
1717506600000|2024-06-04 13:10:00|454.7|454.5|455.6|455.4|455.7|455.5|454.6|454.4|29084
1717506900000|2024-06-04 13:15:00|455.5|455.3|454.5|454.3|455.7|455.5|454.4|454.2|30520
1717507200000|2024-06-04 13:20:00|454.4|454.4|455|454.8|455|454.8|454.4|454.2|17370
1717507500000|2024-06-04 13:25:00|455.1|454.9|454.7|454.5|455.1|455|454.6|454.4|15800
1717507800000|2024-06-04 13:30:00|455|454.9|456.3|456.1|456.4|456.3|454.9|454.7|60737
1717508100000|2024-06-04 13:35:00|456.4|456.2|455|454.8|456.5|456.4|454.8|454.6|43859
1717508400000|2024-06-04 13:40:00|454.9|454.6|455.8|455.7|455.8|455.7|454.9|454.6|21855
1717508700000|2024-06-04 13:45:00|455.7|455.6|455.4|455.2|456.1|455.9|455.4|455.2|35178
1717509000000|2024-06-04 13:50:00|455.5|455.3|455|454.8|455.6|455.4|455|454.8|37665
1717509300000|2024-06-04 13:55:00|455.1|454.9|454.9|454.7|455.3|455.1|454.7|454.4|26950
1717509600000|2024-06-04 14:00:00|454.7|454.5|454.8|454.6|455.6|455.2|454.7|454.4|43133
1717509900000|2024-06-04 14:05:00|454.7|454.5|455.6|455.3|455.7|455.6|454.5|454.2|77156
1717510200000|2024-06-04 14:10:00|455.5|455.4|455|454.8|455.7|455.6|454.8|454.6|26268
1717510500000|2024-06-04 14:15:00|454.9|454.7|453.9|453.7|455.1|455|453.9|453.7|23704
1717510800000|2024-06-04 14:20:00|453.8|453.6|453.5|453.3|453.9|453.7|453|452.8|27374
1717511100000|2024-06-04 14:25:00|453.6|453.4|453|452.8|454.1|453.8|453|452.8|29168
1717511400000|2024-06-04 14:30:00|453.1|452.9|453.2|452.9|453.6|453.4|453|452.8|23830
1717511700000|2024-06-04 14:35:00|453.1|453|452.5|452.3|453.1|453|452.1|451.9|4932057
1717512000000|2024-06-04 14:40:00|452.7|452.4|453.8|453.6|453.8|453.6|452.7|452.3|11445
1717512300000|2024-06-04 14:45:00|453.7|453.5|452.4|452.2|453.7|453.5|452.4|452.2|15582
1717512600000|2024-06-04 14:50:00|452.3|452.1|452.2|452|452.4|452.2|452|451.8|31507
1717512900000|2024-06-04 14:55:00|452.1|451.7|451.3|451.2|452.1|451.7|451.1|451|14663
1717513200000|2024-06-04 15:00:00|451.4|451.1|451.1|450.9|451.6|451.4|450.8|450.6|63543
1717513500000|2024-06-04 15:05:00|451.2|450.8|450.4|450.3|451.3|451.1|450.2|450.1|44165
1717513800000|2024-06-04 15:10:00|450.5|450.4|450.5|450.4|450.8|450.7|450|449.8|55623
1717514100000|2024-06-04 15:15:00|450.6|450.6|450.5|450.3|450.8|450.7|450.4|450.3|39394
1717514400000|2024-06-04 15:20:00|450.4|450.2|450|449.9|450.4|450.2|450|449.9|58920
1717514700000|2024-06-04 15:25:00|450.2|450.1|449.8|449.6|450.3|450.2|449.8|449.6|172041
1717570800000|2024-06-05 07:00:00|452|451.1|453|452.4|453.1|452.5|452|451.1|97069
1717571100000|2024-06-05 07:05:00|452.8|452.5|451.5|451.1|452.8|452.5|451.4|450.9|28369
1717571400000|2024-06-05 07:10:00|451.4|450.9|450.5|450.1|451.5|451.1|450.4|450|49388
1717571700000|2024-06-05 07:15:00|450.6|450.2|451.9|451.6|451.9|451.6|450.6|450.2|28200
1717572000000|2024-06-05 07:20:00|451.8|451.7|451.6|451.3|452.4|452.1|451.6|451.3|14520
1717572300000|2024-06-05 07:25:00|450.7|450.5|449.7|449.4|450.7|450.5|449.6|449.3|52015
1717572600000|2024-06-05 07:30:00|449.8|449.6|450.8|450.5|450.9|450.6|449.7|449.4|26155
1717572900000|2024-06-05 07:35:00|451.3|450.9|451.4|451.1|451.4|451.1|451|450.7|12974
1717573200000|2024-06-05 07:40:00|451.3|451|450.9|450.6|451.7|451.4|450.9|450.6|24463
1717573500000|2024-06-05 07:45:00|451.1|450.7|451.9|451.6|452.1|451.9|451|450.6|23614
1717573800000|2024-06-05 07:50:00|452|451.4|451.3|451.1|452|451.5|451.3|451|21444
1717574100000|2024-06-05 07:55:00|451.2|450.8|450.6|450.3|451.2|450.9|450.3|450.1|15641
1717574400000|2024-06-05 08:00:00|450.7|450.2|449.5|449.2|450.9|450.7|449.5|449.2|20160
1717574700000|2024-06-05 08:05:00|449.4|449.1|449.9|449.6|449.9|449.7|449.1|448.9|47619
1717575000000|2024-06-05 08:10:00|449.8|449.4|449.5|449.2|449.8|449.4|449.2|449|26841
1717575300000|2024-06-05 08:15:00|450|449.3|450.1|449.8|450.2|450|449.9|449.3|11379
1717575600000|2024-06-05 08:20:00|449.9|450|450.8|450.5|450.8|450.5|449.6|449.3|24132
1717575900000|2024-06-05 08:25:00|450.7|450.6|451.2|450.9|451.3|451.1|450.6|450.5|15131
1717576200000|2024-06-05 08:30:00|451.3|451|451.5|451.2|451.5|451.3|451.1|450.9|13849
1717576500000|2024-06-05 08:35:00|451.4|451.3|451.6|451.4|451.8|451.6|451.4|451.2|13370
1717576800000|2024-06-05 08:40:00|451.7|451.5|451.4|451.2|451.7|451.5|451.2|450.9|12806
1717577100000|2024-06-05 08:45:00|451.5|451.1|451.2|450.9|451.6|451.3|451.2|450.9|11636
1717577400000|2024-06-05 08:50:00|451.1|450.7|451|450.7|451.1|450.8|450.5|450.3|12892
1717577700000|2024-06-05 08:55:00|450.9|450.6|451.2|451|451.5|451.2|450.8|450.6|35530
1717578000000|2024-06-05 09:00:00|451.3|451.1|451.5|451.3|451.7|451.5|451.1|450.8|22807
1717578300000|2024-06-05 09:05:00|451.3|451.1|451.5|451.3|451.5|451.3|451.2|451|9339
1717578600000|2024-06-05 09:10:00|451.3|451.1|451.1|450.8|451.3|451.1|450.9|450.8|58403
1717578900000|2024-06-05 09:15:00|451|450.6|451.2|451.1|451.5|451.2|450.8|450.6|18803
1717579200000|2024-06-05 09:20:00|451.4|451.3|451.7|451.5|451.7|451.5|451.4|451.3|9554
1717579500000|2024-06-05 09:25:00|451.8|451.6|451.5|451.3|451.8|451.6|451.5|451.3|13105
1717579800000|2024-06-05 09:30:00|451.6|451.4|451.7|451.5|451.7|451.5|451.5|451.3|12095
1717580100000|2024-06-05 09:35:00|451.8|451.6|452.5|452.2|452.5|452.3|451.6|451.4|24238
1717580400000|2024-06-05 09:40:00|452.7|452.4|452.3|452|452.7|452.4|451.9|451.7|21583
1717580700000|2024-06-05 09:45:00|452.2|452.1|452.6|452.3|452.6|452.3|452.2|452.1|8283
1717581000000|2024-06-05 09:50:00|452.7|452.4|453.4|453.1|453.4|453.1|452.7|452.4|23085
1717581300000|2024-06-05 09:55:00|453.3|453|453.5|453.3|453.6|453.4|453.1|452.9|38989
1717581600000|2024-06-05 10:00:00|453.7|453.4|454|453.8|454.3|454|453.6|453.4|28557
1717581900000|2024-06-05 10:05:00|453.9|453.9|454.4|454.2|454.4|454.2|453.9|453.7|9447
1717582200000|2024-06-05 10:10:00|454.5|454.3|454.8|454.6|454.9|454.6|454.5|454.3|12315
1717582500000|2024-06-05 10:15:00|454.9|454.7|455.8|455.5|455.8|455.6|454.9|454.7|26406
1717582800000|2024-06-05 10:20:00|456|455.6|455.6|455.3|456.1|455.8|455.4|455.1|17226
1717583100000|2024-06-05 10:25:00|455.7|455.4|455.6|455.4|456|455.7|455.4|455.2|48683
1717583400000|2024-06-05 10:30:00|455.8|455.5|455.9|455.6|456|455.8|455.7|455.5|19330
1717583700000|2024-06-05 10:35:00|456|455.7|455.5|455.3|456|455.7|455.5|455.3|11694
1717584000000|2024-06-05 10:40:00|455.4|455.1|454.6|454.5|455.4|455.1|454.6|454.4|58754
1717584300000|2024-06-05 10:45:00|454.7|454.7|454.9|454.7|455.3|455.1|454.7|454.5|15064
1717584600000|2024-06-05 10:50:00|455|454.8|455.2|455|455.2|455|455|454.7|24479
1717584900000|2024-06-05 10:55:00|455.4|455.1|454.9|454.7|455.6|455.3|454.8|454.6|16054
1717585200000|2024-06-05 11:00:00|455|454.6|455|454.7|455.8|455.6|454.8|454.6|42168
1717585500000|2024-06-05 11:05:00|455.1|454.8|454.6|454.4|455.1|454.9|454.6|454.3|11543
1717585800000|2024-06-05 11:10:00|454.7|454.3|454.1|453.9|454.7|454.4|454.1|453.9|13538
1717586100000|2024-06-05 11:15:00|454.4|454.2|453.8|453.5|454.6|454.4|453.8|453.5|21174
1717586400000|2024-06-05 11:20:00|453.7|453.6|454.4|454.1|454.4|454.3|453.7|453.5|12080
1717586700000|2024-06-05 11:25:00|454.3|454|454.4|454.1|454.4|454.2|454.1|453.8|23650
1717587000000|2024-06-05 11:30:00|454.3|454.2|454.6|454.4|454.9|454.6|454.3|454.2|25408
1717587300000|2024-06-05 11:35:00|454.7|454.5|454.4|454.2|454.8|454.6|454.3|454.1|12485
1717587600000|2024-06-05 11:40:00|454.3|454.1|454.3|454.1|454.4|454.2|454.1|453.9|18928
1717587900000|2024-06-05 11:45:00|454.4|454.2|455.1|454.9|455.1|455|454.3|454.2|208801
1717588200000|2024-06-05 11:50:00|455.3|455|455.4|455.1|455.4|455.2|455.1|454.9|10228
1717588500000|2024-06-05 11:55:00|455.5|455.2|455|454.7|455.5|455.2|454.8|454.7|14440
1717588800000|2024-06-05 12:00:00|455.1|454.8|453.8|453.5|455.2|454.9|453.6|453.3|23572
1717589100000|2024-06-05 12:05:00|453.7|453.3|453.5|453.2|453.7|453.4|453.1|452.9|35016
1717589400000|2024-06-05 12:10:00|453.4|453.1|453.1|452.7|453.6|453.4|452.9|452.6|25403
1717589700000|2024-06-05 12:15:00|453|452.8|453.4|453.1|453.5|453.2|453|452.8|16504
1717590000000|2024-06-05 12:20:00|453.5|453.2|454.1|453.9|454.2|453.9|453.4|453.2|14119
1717590300000|2024-06-05 12:25:00|454|454|454.2|453.9|454.5|454.4|454|453.9|20207
1717590600000|2024-06-05 12:30:00|454.3|454|454.8|454.6|454.9|454.6|454.3|454|22043
1717590900000|2024-06-05 12:35:00|454.9|454.7|455.1|454.9|455.1|454.9|454.8|454.6|8977
1717591200000|2024-06-05 12:40:00|455|454.8|455.2|455|455.3|455|454.9|454.8|10588
1717591500000|2024-06-05 12:45:00|454.9|454.7|454.4|454.1|454.9|454.7|454.1|453.9|13092
1717591800000|2024-06-05 12:50:00|454.5|454.2|454.3|454.1|454.5|454.3|454.2|454|5245
1717592100000|2024-06-05 12:55:00|454.4|454.2|455.4|455.2|455.4|455.2|454.3|454.1|177121
1717592400000|2024-06-05 13:00:00|455.5|455.6|457.4|457.2|457.4|457.2|455.5|455.4|72684
1717592700000|2024-06-05 13:05:00|457.6|457.3|456.9|456.6|457.6|457.3|456.6|456.4|39298
1717593000000|2024-06-05 13:10:00|456.8|456.3|456.5|456.2|456.8|456.6|456.5|456.2|8657
1717593300000|2024-06-05 13:15:00|456.4|456|456.4|456.2|456.7|456.5|456.2|456|188934
1717593600000|2024-06-05 13:20:00|457|456.7|457.5|457.2|457.6|457.4|457|456.7|41726
1717593900000|2024-06-05 13:25:00|457.4|457.3|457.7|457.5|458|457.8|457.4|457.3|44085
1717594200000|2024-06-05 13:30:00|457.8|457.7|456.2|456|457.9|457.7|456.2|456|36718
1717594500000|2024-06-05 13:35:00|456.4|456.3|457|456.9|457.4|457.2|456.4|456.2|30393
1717594800000|2024-06-05 13:40:00|457.1|456.8|456.3|456|457.1|456.8|455.6|455.4|172511
1717595100000|2024-06-05 13:45:00|456.4|456.1|455.3|455.1|456.4|456.1|455.3|455|41440
1717595400000|2024-06-05 13:50:00|455.2|455|455.5|455.3|455.6|455.5|455.1|454.8|33486
1717595700000|2024-06-05 13:55:00|455.6|455.4|455.1|454.9|455.6|455.4|455|454.7|40025
1717596000000|2024-06-05 14:00:00|455|454.7|455|454.9|455.2|455|454.4|453.7|52485
1717596300000|2024-06-05 14:05:00|455.1|455|454.5|454.2|455.3|455.1|454.5|454.2|23127
1717596600000|2024-06-05 14:10:00|454.6|454.4|454.9|454.6|455.2|454.9|454.4|454.2|32396
1717596900000|2024-06-05 14:15:00|454.8|454.7|454.7|454.4|455.5|455.3|454.6|454.4|23830
1717597200000|2024-06-05 14:20:00|454.6|454.5|455.5|455.3|455.6|455.4|454.6|454.5|49372
1717597500000|2024-06-05 14:25:00|455.6|455.4|454.9|454.8|455.9|455.8|454.9|454.8|34995
1717597800000|2024-06-05 14:30:00|455|454.9|455.6|455.4|455.8|455.5|455|454.9|42049
1717598100000|2024-06-05 14:35:00|455.3|455.5|455|454.8|455.4|455.5|455|454.8|15323
1717598400000|2024-06-05 14:40:00|455.1|454.9|455.2|455|455.3|455.1|455.1|454.8|47689
1717598700000|2024-06-05 14:45:00|455.1|454.9|454.2|453.9|455.1|454.9|454.2|453.9|140161
1717599000000|2024-06-05 14:50:00|454.3|454|454.5|454.4|454.6|454.5|454.1|453.8|57074
1717599300000|2024-06-05 14:55:00|454.6|454.3|454|453.8|455|454.7|454|453.8|21448
1717599600000|2024-06-05 15:00:00|454.1|454|454.3|454.1|454.3|454.1|454|453.8|31259
1717599900000|2024-06-05 15:05:00|454.5|454.2|454.1|453.8|454.7|454.5|454|453.8|27184
1717600200000|2024-06-05 15:10:00|454|453.9|454.5|454.3|454.5|454.3|454|453.9|27419
1717600500000|2024-06-05 15:15:00|454.4|454.2|454.6|454.5|454.8|454.7|454.2|454.1|54664
1717600800000|2024-06-05 15:20:00|454.7|454.4|454.2|454.1|454.9|454.7|454.2|454|49955
1717601100000|2024-06-05 15:25:00|454.1|454|454.4|454.3|454.4|454.3|453.8|453.7|54531
1717657200000|2024-06-06 07:00:00|459.2|458|459.7|459.2|459.8|459.2|458.4|457.9|94573
1717657500000|2024-06-06 07:05:00|459.5|459.1|459|458.6|459.8|459.5|458.9|458.6|69127
1717657800000|2024-06-06 07:10:00|458.9|458.7|459|458.6|459|458.8|458.8|458.3|31670
1717658100000|2024-06-06 07:15:00|458.9|458.7|458.7|458.3|459|458.9|458.6|458.3|45379
1717658400000|2024-06-06 07:20:00|458.6|458.4|458.7|458.4|458.7|458.5|457.8|457.7|29696
1717658700000|2024-06-06 07:25:00|458.6|458.5|459|458.7|459|458.8|458.5|458.3|52998
1717659000000|2024-06-06 07:30:00|458.9|458.8|459.2|459|459.2|459|458.8|458.7|51108
1717659300000|2024-06-06 07:35:00|459.5|459.1|460|459.8|460|459.8|459.4|459.1|40445
1717659600000|2024-06-06 07:40:00|459.8|459.6|459.6|459.3|459.8|459.6|459.5|459.2|18318
1717659900000|2024-06-06 07:45:00|459.5|459.4|460.1|459.9|460.1|459.9|459.5|459.4|22588
1717660200000|2024-06-06 07:50:00|459.9|459.6|459.5|459.3|459.9|459.7|459.5|459.3|63737
1717660500000|2024-06-06 07:55:00|459.6|459.4|460|459.8|460.1|459.9|459.5|459.3|25955
1717660800000|2024-06-06 08:00:00|459.9|459.6|460.1|459.9|460.1|459.9|459.5|459.3|18838
1717661100000|2024-06-06 08:05:00|460|459.8|459.7|459.5|460.2|460|459.5|459.4|41021
1717661400000|2024-06-06 08:10:00|459.8|459.6|459.8|459.5|459.8|459.6|459.6|459.4|17573
1717661700000|2024-06-06 08:15:00|459.7|459.6|459.8|459.6|459.9|459.7|459.7|459.5|20628
1717662000000|2024-06-06 08:20:00|459.7|459.5|459.9|459.7|459.9|459.7|459.7|459.5|58274
1717662300000|2024-06-06 08:25:00|459.8|459.8|460|459.8|460.5|460.3|459.8|459.7|40669
1717662600000|2024-06-06 08:30:00|459.9|459.7|459.8|459.7|460|459.8|459.8|459.7|50409
1717662900000|2024-06-06 08:35:00|459.7|459.6|459.6|459.5|459.8|459.7|459.5|459.2|52889
1717663200000|2024-06-06 08:40:00|459.3|459.1|459.2|458.9|459.3|459.1|459|458.8|31444
1717663500000|2024-06-06 08:45:00|459.1|459|458.8|458.5|459.2|459|458.6|458.3|14847
1717663800000|2024-06-06 08:50:00|458.7|458.3|458.2|457.9|458.8|458.3|458|457.8|23203
1717664100000|2024-06-06 08:55:00|458.1|457.8|458.2|458|458.3|458|457.9|457.6|10464
1717664400000|2024-06-06 09:00:00|458.1|457.9|458.2|457.9|458.2|458|458.1|457.8|11056
1717664700000|2024-06-06 09:05:00|458.1|458|458.3|458.1|458.6|458.3|458.1|458|41315
1717665000000|2024-06-06 09:10:00|458.4|458.2|458.6|458.5|458.8|458.6|458.4|458.1|17358
1717665300000|2024-06-06 09:15:00|458.8|458.6|459.8|459.5|459.9|459.6|458.8|458.6|15427
1717665600000|2024-06-06 09:20:00|459.9|459.6|459.7|459.5|459.9|459.7|459.6|459.4|17920
1717665900000|2024-06-06 09:25:00|459.6|459.4|459.7|459.5|459.9|459.7|459.6|459.4|28285
1717666200000|2024-06-06 09:30:00|459.8|459.6|459.8|459.6|459.8|459.6|459.6|459.4|32022
1717666500000|2024-06-06 09:35:00|459.7|459.5|459.3|459.1|459.8|459.5|459.2|459.1|65430
1717666800000|2024-06-06 09:40:00|459.2|459|459|458.8|459.2|459|458.9|458.8|16353
1717667100000|2024-06-06 09:45:00|459.3|458.9|459.3|459.1|459.3|459.2|459.1|458.8|11226
1717667400000|2024-06-06 09:50:00|459.2|459|459.4|459.2|459.4|459.2|459.1|458.9|19778
1717667700000|2024-06-06 09:55:00|459.5|459.3|459.6|459.4|460.1|459.9|459.3|459.2|20965
1717668000000|2024-06-06 10:00:00|459.4|459.1|459.3|459|459.4|459.2|459.2|459|7563
1717668300000|2024-06-06 10:05:00|459.2|458.6|458.7|458.4|459.2|458.8|458.6|458.4|13515
1717668600000|2024-06-06 10:10:00|458.6|458.5|458.1|457.8|458.7|458.5|458.1|457.8|32427
1717668900000|2024-06-06 10:15:00|458|457.7|458.1|457.9|458.1|457.9|457.8|457.7|24941
1717669200000|2024-06-06 10:20:00|458.3|458|458.5|458.3|458.6|458.3|458.2|458|68822
1717669500000|2024-06-06 10:25:00|458.4|458.2|458.7|458.5|458.7|458.5|458.4|458.2|21725
1717669800000|2024-06-06 10:30:00|458.6|458.6|459.2|459|459.2|459|458.6|458.5|9552
1717670100000|2024-06-06 10:35:00|459.3||459.2||459.3||459.2||29939
1717670400000|2024-06-06 10:40:00|459.3|459.1|459.3|459.1|459.4|459.3|459.2|459.1|15267
1717670700000|2024-06-06 10:45:00|459.4|459.2|459.3|459|459.4|459.2|459|458.7|14656
1717671000000|2024-06-06 10:50:00|459.2|459.1|458.8|458.6|459.2|459.1|458.7|458.5|23378
1717671300000|2024-06-06 10:55:00|458.9|458.7|458.6|458.4|459|458.7|458.2|458|35165
1717671600000|2024-06-06 11:00:00|458.7|458.5|458.9|458.6|459|458.8|458.6|458.4|9032
1717671900000|2024-06-06 11:05:00|458.8|458.7|458.7|458.5|458.9|458.7|458.5|458.3|34308
1717672200000|2024-06-06 11:10:00|458.6|458.4|458.3|458|458.7|458.5|458.3|458|7559
1717672500000|2024-06-06 11:15:00|458.2|457.9|458.2|457.9|458.3|458.1|458.1|457.9|8466
1717672800000|2024-06-06 11:20:00|458.3|458|458.4|458.2|458.4|458.2|458.2|457.9|25320
1717673100000|2024-06-06 11:25:00|458.5|458.3|458.5|458.2|458.6|458.5|458.3|458.2|28298
1717673400000|2024-06-06 11:30:00|458.4|458.3|457.8|457.6|458.6|458.4|457.8|457.5|91692
1717673700000|2024-06-06 11:35:00|457.7|458|459.1|458.9|459.1|459|457.7|458|22498
1717674000000|2024-06-06 11:40:00|459.2|459.1|459.6|459.3|459.6|459.4|459|458.8|77429
1717674300000|2024-06-06 11:45:00|459.8|459.4|459.3|459|459.9|459.7|459.3|459|89678
1717674600000|2024-06-06 11:50:00|459.4|459.1|459.5|459.3|459.6|459.3|459.2|459|17769
1717674900000|2024-06-06 11:55:00|459.6|459.2|460|459.8|460.4|460.2|459.4|459.2|16595
1717675200000|2024-06-06 12:00:00|459.9|459.6|460.3|460.1|460.3|460.1|459.9|459.6|25982
1717675500000|2024-06-06 12:05:00|460.2|460|460.2|460|460.2|460|460|459.7|20635
1717675800000|2024-06-06 12:10:00|460.3|460.1|460.4|460.2|460.4|460.2|460.2|460.1|34240
1717676100000|2024-06-06 12:15:00|460.5|460.3|460.4|460.2|460.5|460.3|459.9|459.7|41899
1717676400000|2024-06-06 12:20:00|460.3|460.1|460.7|460.5|460.8|460.6|460.3|460.1|29091
1717676700000|2024-06-06 12:25:00|460.6|460.4|460.9|460.7|461|460.7|460.6|460.4|22248
1717677000000|2024-06-06 12:30:00|460.8|460.6|459.9|459.7|460.8|460.6|459.8|459.6|17522
1717677300000|2024-06-06 12:35:00|459.8|459.9|460|459.8|460.2|460.1|459.8|459.8|13478
1717677600000|2024-06-06 12:40:00|459.9|459.6|459.8|459.6|460.2|459.9|459.7|459.6|15545
1717677900000|2024-06-06 12:45:00|459.4|459.2|459.7|459.5|459.7|459.5|459.4|459.2|54302
1717678200000|2024-06-06 12:50:00|459.8|459.6|460.1|459.9|460.2|460|459.8|459.5|16564
1717678500000|2024-06-06 12:55:00|460.2|460|460.5|460.3|460.7|460.5|460.1|460|38281
1717678800000|2024-06-06 13:00:00|460.6|460.4|460.5|460.3|460.6|460.4|460.2|460|33595
1717679100000|2024-06-06 13:05:00|460.6|460.4|460.3|460.1|460.6|460.4|460.3|460|14891
1717679400000|2024-06-06 13:10:00|460.4|460.2|460.3|460|460.4|460.2|460.2|460|6333
1717679700000|2024-06-06 13:15:00|460.2|459.9|459.9|459.7|460.2|460|459.9|459.6|44985
1717680000000|2024-06-06 13:20:00|460|459.9|460.5|460.3|460.6|460.4|460|459.9|23822
1717680300000|2024-06-06 13:25:00|460.6|460.4|461.2|461|461.2|461|460.5|460.4|87472
1717680600000|2024-06-06 13:30:00|461.6|461.3|462.7|462.4|462.7|462.5|461.3|461.2|114957
1717680900000|2024-06-06 13:35:00|462.6|462.5|463|462.8|463|462.8|462.6|462.4|49250
1717681200000|2024-06-06 13:40:00|463.1|462.9|461.6|461.5|463.1|462.9|461.4|461.3|69604
1717681500000|2024-06-06 13:45:00|461.5|461.4|460.8|460.5|461.6|461.4|460.7|460.4|57624
1717681800000|2024-06-06 13:50:00|460.6|460.4|460.7|460.4|461.4|461.2|460.2|460|24553
1717682100000|2024-06-06 13:55:00|460.8|460.5|460.8|460.6|461.4|461.2|460.5|460.3|25510
1717682400000|2024-06-06 14:00:00|460.7|460.5|460.6|460.4|460.7|460.5|460.2|460|600025
1717682700000|2024-06-06 14:05:00|460.2|460|460.6|460.5|460.7|460.6|460.1|460|79745
1717683000000|2024-06-06 14:10:00|460.5|460.4|460.5|460.3|460.8|460.6|460.3|460.2|41820
1717683300000|2024-06-06 14:15:00|460.4|460.5|460|459.9|460.6|460.5|459.9|459.8|55898
1717683600000|2024-06-06 14:20:00|460.1|460|459.9|459.7|460.4|460.2|459.8|459.7|50906
1717683900000|2024-06-06 14:25:00|459.8|459.8|459.1|458.9|459.8|459.8|458.9|458.8|29565
1717684200000|2024-06-06 14:30:00|459.2|459.1|460|459.8|460.1|459.9|459.2|459.1|36604
1717684500000|2024-06-06 14:35:00|459.9|459.9|460|459.8|460.3|460.1|459.9|459.8|30360
1717684800000|2024-06-06 14:40:00|459.9|459.9|459.6|459.4|460.3|460.1|459.6|459.3|50322
1717685100000|2024-06-06 14:45:00|459.7|459.5|459.4|459.3|459.7|459.5|459.2|459|51508
1717685400000|2024-06-06 14:50:00|459.3|459.2|458.6|458.4|459.3|459.2|458.6|458.4|99244
1717685700000|2024-06-06 14:55:00|458.5|458.5|458.3|458.2|458.8|458.6|458.3|458.2|32856
1717686000000|2024-06-06 15:00:00|458.4|458.5|458.3|458.1|458.7|458.5|458.2|458.1|56387
1717686300000|2024-06-06 15:05:00|458.4|458.2|457.6|457.4|458.4|458.2|457.6|457.4|90198
1717686600000|2024-06-06 15:10:00|457.7|457.5|458.1|457.9|458.1|458|457.7|457.5|126905
1717686900000|2024-06-06 15:15:00|458.2|458.1|458|457.9|458.4|458.3|457.9|457.8|33670
1717687200000|2024-06-06 15:20:00|457.9|457.8|457.7|457.6|457.9|457.8|457.3|457.1|40889
1717687500000|2024-06-06 15:25:00|457.8|457.7|457.6|457.5|458.2|458.1|457.4|457.3|109563
1717743600000|2024-06-07 07:00:00|457.4|457|455.9|455.2|458.3|457.9|455.9|455.2|28968
1717743900000|2024-06-07 07:05:00|455.8|455|455.5|455.1|455.8|455.1|455|454.4|15703
1717744200000|2024-06-07 07:10:00|455.4|454.8|456.1|455.8|456.2|455.8|455.2|454.8|16103
1717744500000|2024-06-07 07:15:00|456|456.2|456.8|456.4|456.9|456.6|456|456.1|19560
1717744800000|2024-06-07 07:20:00|456.7|456.5|455.7|455.5|456.7|456.5|455.5|455|17525
1717745100000|2024-06-07 07:25:00|455.5|455.1|455.2|455.1|455.6|455.4|455|454.8|56037
1717745400000|2024-06-07 07:30:00|455.5|455.3|455.4|455.1|455.6|455.4|455.2|454.9|35315
1717745700000|2024-06-07 07:35:00|455.3|455.3|455.5|455.2|455.5|455.3|455.2|455|24784
1717746000000|2024-06-07 07:40:00|455.6|455.3|456.3|456|456.5|456.2|455.6|455.3|5963
1717746300000|2024-06-07 07:45:00|456.4|456.1|456.5|456.3|456.6|456.3|456.1|455.9|22759
1717746600000|2024-06-07 07:50:00|457|456.7|456.4|456.2|457|456.8|456.4|456.2|15798
1717746900000|2024-06-07 07:55:00|456.3|456.3|456|455.8|456.3|456.3|456|455.8|10208
1717747200000|2024-06-07 08:00:00|455.9|455.7|456.1|455.9|456.1|456|455.7|455.5|32435
1717747500000|2024-06-07 08:05:00|456|455.8|455.8|455.6|456.1|455.9|455.8|455.5|15927
1717747800000|2024-06-07 08:10:00|455.7|455.5|455.9|455.7|456|455.7|455.7|455.5|49491
1717748100000|2024-06-07 08:15:00|455.8|455.5|455.8|455.6|455.8|455.6|455.7|455.5|31714
1717748400000|2024-06-07 08:20:00|455.7|455.5|456|455.8|456|455.8|455.7|455.5|15580
1717748700000|2024-06-07 08:25:00|455.9|455.7|456.3|456.1|456.3|456.1|455.9|455.7|11469
1717749000000|2024-06-07 08:30:00|456.2|456|456.1|455.9|456.3|456|456.1|455.9|7259
1717749300000|2024-06-07 08:35:00|456|455.7|456.7|456.5|456.9|456.6|455.9|455.6|9346
1717749600000|2024-06-07 08:40:00|456.5|456.3|456|455.8|456.5|456.3|456|455.8|18431
1717749900000|2024-06-07 08:45:00|456.3|456|455.1|454.9|456.3|456|455.1|454.8|43607
1717750200000|2024-06-07 08:50:00|455|454.8|454.3|454|455|454.9|454.2|454|21070
1717750500000|2024-06-07 08:55:00|454.2|453.7|454.2|454|454.2|454|453.7|453.5|38555
1717750800000|2024-06-07 09:00:00|454.4|454.1|455|454.8|455.1|454.8|454.3|454.1|58793
1717751100000|2024-06-07 09:05:00|454.8|454.7|454.9|454.7|455.5|455.3|454.7|454.6|22257
1717751400000|2024-06-07 09:10:00|455.1|454.9|455.2|455|455.3|455.2|454.8|454.7|25985
1717751700000|2024-06-07 09:15:00|455.1|454.7|454|453.8|455.1|454.8|453.9|453.7|21365
1717752000000|2024-06-07 09:20:00|454.1|453.9|453.9|453.7|454.2|454|453.8|453.6|17604
1717752300000|2024-06-07 09:25:00|453.8|453.5|454.4|454.1|454.4|454.2|453.6|453.4|20711
1717752600000|2024-06-07 09:30:00|454.3|454.2|454.4|454.2|454.4|454.2|453.9|453.6|21034
1717752900000|2024-06-07 09:35:00|454.3|454.1|454.8|454.5|454.9|454.6|454.2|454|9424
1717753200000|2024-06-07 09:40:00|454.7|454.6|454.3|454.1|454.8|454.6|454.3|454.1|13661
1717753500000|2024-06-07 09:45:00|454.4|454.2|454.3|454.1|454.7|454.5|454.1|454|30698
1717753800000|2024-06-07 09:50:00|454.2|454|455.2|455|455.3|455|454.1|454|20939
1717754100000|2024-06-07 09:55:00|455|454.9|455|454.8|455.1|455|454.8|454.6|24063
1717754400000|2024-06-07 10:00:00|455.1|454.7|456.4|456.2|456.5|456.3|455.1|454.7|21633
1717754700000|2024-06-07 10:05:00|456.3|456.1|455.4|455.2|456.3|456.2|455.4|455.1|15614
1717755000000|2024-06-07 10:10:00|455.3|455|455.7|455.4|455.7|455.4|455.1|454.8|14817
1717755300000|2024-06-07 10:15:00|455.6|455.2|455.3|455.1|455.6|455.4|455.1|454.9|7455
1717755600000|2024-06-07 10:20:00|455.2|454.9|455.1|454.9|455.3|455|455|454.9|21345
1717755900000|2024-06-07 10:25:00|455.3|455.1|455.5|455.3|455.7|455.4|455.2|455|10179
1717756200000|2024-06-07 10:30:00|455.4|455.1|455.7|455.5|455.7|455.5|455.2|455|14629
1717756500000|2024-06-07 10:35:00|455.8|455.6|455.5|455.3|455.8|455.6|455.2|455|10754
1717756800000|2024-06-07 10:40:00|455.6|455.4|455.1|454.8|455.6|455.4|455|454.8|10743
1717757100000|2024-06-07 10:45:00|455|454.9|455|454.9|455.2|455|455|454.8|28227
1717757400000|2024-06-07 10:50:00|455.1|455|455.2|455|455.3|455.1|455.1|455|13939
1717757700000|2024-06-07 10:55:00|455.1|454.9|455|454.8|455.2|454.9|454.9|454.7|20290
1717758000000|2024-06-07 11:00:00|454.9|454.7|454.8|454.6|454.9|454.8|454.5|454.4|8540
1717758300000|2024-06-07 11:05:00|454.7|454.7|454.3|454.1|454.9|454.7|454|453.8|35794
1717758600000|2024-06-07 11:10:00|454.2|454|453.7|453.5|454.3|454.1|453.7|453.5|21032
1717758900000|2024-06-07 11:15:00|453.6|453.3|452.9|452.6|453.7|453.5|452.9|452.6|16527
1717759200000|2024-06-07 11:20:00|453|452.7|454|453.8|454|453.8|452.6|452.5|40692
1717759500000|2024-06-07 11:25:00|454.1|453.9|454.3|454.1|454.3|454.1|454.1|453.9|19374
1717759800000|2024-06-07 11:30:00|454.2|454|453.9|453.8|454.3|454.1|453.9|453.8|15733
1717760100000|2024-06-07 11:35:00|453.8|453.7|454.1|453.9|454.2|454|453.7|453.4|16548
1717760400000|2024-06-07 11:40:00|454.3|454|454.3|454.1|454.6|454.4|454.3|454|11478
1717760700000|2024-06-07 11:45:00|454.4|454|454|453.8|454.4|454.1|453.7|453.4|25211
1717761000000|2024-06-07 11:50:00|453.9|453.7|454.2|454|454.2|454|453.9|453.7|15308
1717761300000|2024-06-07 11:55:00|454.1|453.9|454|453.8|454.2|454|453.9|453.7|17201
1717761600000|2024-06-07 12:00:00|453.9|453.7|453.8|453.5|454.1|454|453.6|453.3|11802
1717761900000|2024-06-07 12:05:00|453.7|453.6|453.2|452.9|453.8|453.6|453|452.8|37566
1717762200000|2024-06-07 12:10:00|453.1|452.8|453.7|453.5|453.8|453.5|453|452.7|46403
1717762500000|2024-06-07 12:15:00|453.6|453.4|453.4|453.2|453.7|453.4|453|452.8|15671
1717762800000|2024-06-07 12:20:00|453.5|453|453.3|453|453.5|453.2|453.2|453|80398
1717763100000|2024-06-07 12:25:00|453.2|452.9|453.1|452.8|453.3|453|452.9|452.6|6901
1717763400000|2024-06-07 12:30:00|453|452.6|453.2|453|453.7|453.5|452.3|451|244915
1717763700000|2024-06-07 12:35:00|453|452.7|453.8|453.6|454|453.8|452.9|452.7|26551
1717764000000|2024-06-07 12:40:00|453.7|453.5|452.2|451.9|453.7|453.5|452.2|451.9|15909
1717764300000|2024-06-07 12:45:00|452.1|451.8|452.8|452.5|452.8|452.5|451.6|451.3|28997
1717764600000|2024-06-07 12:50:00|452.9|452.6|453|452.8|453.5|453.2|452.9|452.6|26980
1717764900000|2024-06-07 12:55:00|453.1|452.7|453|452.9|453.4|453.2|452.9|452.7|11271
1717765200000|2024-06-07 13:00:00|452.8|452.8|454|453.9|454|453.9|452.8|452.6|15122
1717765500000|2024-06-07 13:05:00|454.3|453.8|454.6|454.4|454.6|454.4|454.2|453.8|16952
1717765800000|2024-06-07 13:10:00|454.5|454.3|454.4|454.2|454.6|454.4|454.2|454.1|20410
1717766100000|2024-06-07 13:15:00|454.5|454.3|455|454.8|455.2|455|454.4|454.3|17446
1717766400000|2024-06-07 13:20:00|455.1|454.9|454.2|454|455.1|454.9|454.2|454|10870
1717766700000|2024-06-07 13:25:00|454.8|454.1|455.1|454.8|455.1|455|454.8|454.1|29967
1717767000000|2024-06-07 13:30:00|454.9|454.9|454.8|454.5|455.2|454.9|454.5|454.2|18178
1717767300000|2024-06-07 13:35:00|454.7|454.4|455.4|455.1|455.6|455.4|454.1|453.9|45956
1717767600000|2024-06-07 13:40:00|455.3|455.2|456.6|456.4|456.7|456.5|454.9|454.6|20444
1717767900000|2024-06-07 13:45:00|456.7|456.5|457.3|457|457.3|457.1|456.6|456.4|54055
1717768200000|2024-06-07 13:50:00|457.4|457.1|456.9|456.8|457.6|457.4|456.9|456.8|11767
1717768500000|2024-06-07 13:55:00|456.8|456.7|456.5|456.2|456.8|456.7|456.2|456|21060
1717768800000|2024-06-07 14:00:00|456.6|456.4|457.1|456.9|457.4|457.3|456.6|456.4|25850
1717769100000|2024-06-07 14:05:00|457|457|457.2|457|457.4|457.2|457|456.8|11745
1717769400000|2024-06-07 14:10:00|457.3|457.1|457.8|457.5|458.1|457.9|457.2|457|29912
1717769700000|2024-06-07 14:15:00|457.7|457.4|458.2|458|458.3|458|457.6|457.4|24068
1717770000000|2024-06-07 14:20:00|458|457.9|458.4|458.2|458.6|458.4|458|457.9|26397
1717770300000|2024-06-07 14:25:00|458.3|458.3|457.8|457.5|458.6|458.4|457.8|457.5|45046
1717770600000|2024-06-07 14:30:00|457.7|457.6|457.3|457.1|457.7|457.6|457.3|457.1|18831
1717770900000|2024-06-07 14:35:00|457.4|457.2|458|457.8|458.1|457.8|457.3|457.2|23745
1717771200000|2024-06-07 14:40:00|458.1|457.7|457.7|457.5|458.1|458|457.6|457.4|26981
1717771500000|2024-06-07 14:45:00|457.6|457.4|457.7|457.5|458|457.8|457.2|456.9|69969
1717771800000|2024-06-07 14:50:00|457.6|457.4|457.2|457|457.6|457.4|456.9|456.7|56391
1717772100000|2024-06-07 14:55:00|457.1|456.9|456.2|456|457.1|456.9|456|455.9|38570
1717772400000|2024-06-07 15:00:00|456.1|455.9|457.1|456.9|457.3|457.1|455.9|455.7|49893
1717772700000|2024-06-07 15:05:00|457|456.8|456.5|456.2|457.1|456.9|456.4|456.2|26679
1717773000000|2024-06-07 15:10:00|456.4|456.1|456.9|456.7|457|456.9|456.3|456|32417
1717773300000|2024-06-07 15:15:00|456.8|456.6|456.8|456.6|457|456.8|456.7|456.5|22836
1717773600000|2024-06-07 15:20:00|456.7|456.5|456.8|456.6|456.9|456.7|456.5|456.4|45143
1717773900000|2024-06-07 15:25:00|456.9|456.7|456.1|456|457|456.8|456.1|455.9|63055
1718002800000|2024-06-10 07:00:00|456.7|456.2|456.5|456|456.8|456.2|455.6|455.3|61958
1718003100000|2024-06-10 07:05:00|456.6|456.1|459.8|459.3|460|459.5|456.6|456.1|128299
1718003400000|2024-06-10 07:10:00|459.9|459.4|459.5|459.1|459.9|459.5|458|457.5|63348
1718003700000|2024-06-10 07:15:00|459.7|459.2|459.1|458.8|459.9|459.4|459.1|458.8|19640
1718004000000|2024-06-10 07:20:00|459.4|458.9|461|460.6|461|460.6|458.8|458.4|32817
1718004300000|2024-06-10 07:25:00|460.8|460.7|461.3|461|462.1|461.8|460.8|460.4|25364
1718004600000|2024-06-10 07:30:00|461.5|461.1|461.8|461.4|462|461.7|461.5|461.1|31709
1718004900000|2024-06-10 07:35:00|462|461.3|461.1|460.8|462|461.8|460.6|460.2|38559
1718005200000|2024-06-10 07:40:00|461|460.5|460.1|459.8|461|460.8|459.8|459.5|24912
1718005500000|2024-06-10 07:45:00|460.2|460|461|460.7|461.1|460.9|459.9|459.6|20161
1718005800000|2024-06-10 07:50:00|460.8|460.6|461.7|461.5|462.2|461.9|460.8|460.6|39457
1718006100000|2024-06-10 07:55:00|461.8|461.4|462.2|462|462.2|462|461|460.7|544066
1718006400000|2024-06-10 08:00:00|462.3|461.8|461.1|460.9|462.3|461.9|460.8|460.7|84003
1718006700000|2024-06-10 08:05:00|461.3|461.1|461.8|461.6|462.2|461.9|461.2|461|35149
1718007000000|2024-06-10 08:10:00|461.9|461.5|463|462.7|463.5|463.2|461.8|461.5|53606
1718007300000|2024-06-10 08:15:00|462.8|462.5|462.4|462.1|462.8|462.5|461.8|461.5|40531
1718007600000|2024-06-10 08:20:00|462.5|462.2|462.2|461.9|462.6|462.3|461.9|461.7|62778
1718007900000|2024-06-10 08:25:00|462.1|461.5|461.4|461.1|462.1|461.7|461.3|461.1|49347
1718008200000|2024-06-10 08:30:00|461.3|461.2|461.9|461.6|461.9|461.6|461.3|461.1|13029
1718008500000|2024-06-10 08:35:00|461.8|461.7|462.4|462.1|462.9|462.7|461.8|461.6|56925
1718008800000|2024-06-10 08:40:00|463.1|462.9|463.1|462.9|463.4|463.2|463|462.8|108694
1718009100000|2024-06-10 08:45:00|463|462.8|463.8|463.6|464|463.7|463|462.8|40480
1718009400000|2024-06-10 08:50:00|463.9|463.7|464.1|463.9|464.1|463.9|463.8|463.5|18948
1718009700000|2024-06-10 08:55:00|464|463.8|463.5|463.2|464|463.8|463.4|463.2|18171
1718010000000|2024-06-10 09:00:00|463.6|463.3|463.2|462.9|464.1|463.8|463.2|462.9|31060
1718010300000|2024-06-10 09:05:00|463.3|463|464.7|464.4|464.7|464.4|463.3|463|61247
1718010600000|2024-06-10 09:10:00|464.8|464.5|464.1|463.8|464.8|464.5|463.9|463.7|30634
1718010900000|2024-06-10 09:15:00|464.2|463.9|463.3|463.2|464.2|464|463.3|463|29291
1718011200000|2024-06-10 09:20:00|463.4|463.1|463.3|463.1|463.5|463.3|463.3|463|38326
1718011500000|2024-06-10 09:25:00|463.2|462.7|462.5|462.3|463.2|462.7|462.4|462.3|30668
1718011800000|2024-06-10 09:30:00|462.4|462.2|462.4|462.1|462.9|462.7|462|461.7|138195
1718012100000|2024-06-10 09:35:00|462.3|462|462.4|462.2|462.4|462.2|461.7|461.6|29245
1718012400000|2024-06-10 09:40:00|462.5|462.3|461.5|461.2|462.6|462.5|461.5|461.2|32461
1718012700000|2024-06-10 09:45:00|461.4|461.3|461.1|460.9|461.6|461.4|461.1|460.9|12960
1718013000000|2024-06-10 09:50:00|461.4|461|461.2|461.1|461.5|461.2|461|460.8|13422
1718013300000|2024-06-10 09:55:00|461.4|461.2|462.1|461.9|462.1|462|461.4|461.2|36261
1718013600000|2024-06-10 10:00:00|462.2|462|462.4|462.2|462.4|462.2|461.5|461.2|29970
1718013900000|2024-06-10 10:05:00|462.5|462.3|463.4|463.1|463.4|463.3|462.4|462.3|23380
1718014200000|2024-06-10 10:10:00|463.3|463.2|462.9|462.8|463.4|463.2|462.9|462.6|11933
1718014500000|2024-06-10 10:15:00|463|462.6|463.7|463.2|463.7|463.5|463|462.6|17180
1718014800000|2024-06-10 10:20:00|463.6|463.4|463.8|463.6|463.9|463.6|463.5|463.2|15613
1718015100000|2024-06-10 10:25:00|463.9|463.7|464.3|464.1|464.3|464.1|463.6|463.5|16103
1718015400000|2024-06-10 10:30:00|464.4|464.2|465.3|465|465.4|465.1|464.4|464.2|76613
1718015700000|2024-06-10 10:35:00|465.4|465.1|464.9|464.7|465.4|465.2|464.8|464.6|55973
1718016000000|2024-06-10 10:40:00|464.8|464.6|464.9|464.6|465.1|464.8|464.7|464.5|31177
1718016300000|2024-06-10 10:45:00|465.1|464.7|464.4|464.2|465.4|465.1|464.4|464.2|12737
1718016600000|2024-06-10 10:50:00|464.5|464.3|464.5|464.2|464.6|464.3|464|463.9|8537
1718016900000|2024-06-10 10:55:00|464.3|464|464.2|463.9|464.6|464.3|464|463.8|18669
1718017200000|2024-06-10 11:00:00|464.5|464.2|464.6|464.4|464.9|464.6|464.3|464|21334
1718017500000|2024-06-10 11:05:00|464.5|464.2|464.6|464.5|465|464.7|464.4|464.2|18906
1718017800000|2024-06-10 11:10:00|464.5|464.4|464.1|463.9|464.8|464.5|464.1|463.9|38749
1718018100000|2024-06-10 11:15:00|464.2|464|463.3|463|464.3|464|462.9|462.6|23759
1718018400000|2024-06-10 11:20:00|463.4|463.1|463.8|463.6|464.2|463.9|463.4|463.1|28696
1718018700000|2024-06-10 11:25:00|463.9|463.7|464|463.8|464|463.8|463.8|463.6|11948
1718019000000|2024-06-10 11:30:00|464.1|464|464.6|464.3|464.9|464.7|464.1|463.9|63304
1718019300000|2024-06-10 11:35:00|464.7|464.4|464.6|464.4|465|464.7|464.4|464.2|85031
1718019600000|2024-06-10 11:40:00|464.5|464.2|463.5|463.2|464.5|464.2|463.5|463.2|22248
1718019900000|2024-06-10 11:45:00|463.4|463.3|463.5|463.3|464.1|463.9|463.3|463.1|20408
1718020200000|2024-06-10 11:50:00|463.1|462.9|463.9|463.7|463.9|463.7|463|462.8|16719
1718020500000|2024-06-10 11:55:00|463.8|463.8|463.8|463.5|464.1|463.9|463.7|463.5|17705
1718020800000|2024-06-10 12:00:00|463.7|463.6|464.4|464.2|464.5|464.2|463.7|463.4|18394
1718021100000|2024-06-10 12:05:00|464.5|464|464.3|464.1|464.5|464.1|464|463.9|14571
1718021400000|2024-06-10 12:10:00|464.5|464.3|464|463.8|464.5|464.3|463.9|463.8|47162
1718021700000|2024-06-10 12:15:00|464.1|463.9|463.9|463.7|464.1|463.9|463.8|463.7|9651
1718022000000|2024-06-10 12:20:00|464|463.8|463.7|463.4|464.1|463.9|463.7|463.4|7648
1718022300000|2024-06-10 12:25:00|463.8|463.5|463.6|463.4|463.9|463.7|463.4|463.1|9015
1718022600000|2024-06-10 12:30:00|463.5|463.3|463.1|462.9|463.7|463.5|462.9|462.7|17348
1718022900000|2024-06-10 12:35:00|463|462.8|462.6|462.4|463.1|462.8|462.6|462.4|21357
1718023200000|2024-06-10 12:40:00|462.7|462.3|463|462.8|463|462.8|462.6|462.3|9176
1718023500000|2024-06-10 12:45:00|463.2|462.9|462.9|462.7|463.3|463.1|462.9|462.7|65776
1718023800000|2024-06-10 12:50:00|462.8|462.6|462.7|462.5|463|462.7|462.6|462.4|8468
1718024100000|2024-06-10 12:55:00|462.6|462.4|462.8|462.6|463|462.8|462.6|462.4|6872
1718024400000|2024-06-10 13:00:00|462.9|462.4|462.7|462.5|463.2|463|462.6|462.4|22315
1718024700000|2024-06-10 13:05:00|462.8|462.6|462.8|462.6|463|462.8|462.6|462.4|14595
1718025000000|2024-06-10 13:10:00|462.9|462.7|462.9|462.7|462.9|462.7|462.7|462.6|7702
1718025300000|2024-06-10 13:15:00|463.1|462.9|462.9|462.7|463.1|462.9|462.7|462.5|14567
1718025600000|2024-06-10 13:20:00|463|462.9|462.3|462.1|463.1|462.9|462.3|462.1|8562
1718025900000|2024-06-10 13:25:00|462.4|462.2|462|461.8|462.4|462.3|461.9|461.7|61543
1718026200000|2024-06-10 13:30:00|461.9|461.7|461.2|461|461.9|461.7|461.1|460.9|20090
1718026500000|2024-06-10 13:35:00|461.1|461.1|461.7|461.6|462|461.7|461.1|461.1|58375
1718026800000|2024-06-10 13:40:00|461.6|461.3|460.3|460|461.7|461.5|458.6|458.3|54392
1718027100000|2024-06-10 13:45:00|460.2|459.8|462.1|461.8|462.1|461.8|460|459.8|658987
1718027400000|2024-06-10 13:50:00|462.2|462|461.3|461|462.3|462|460.9|460.6|21852
1718027700000|2024-06-10 13:55:00|461.5|461.1|461.2|460.9|461.9|461.7|461.1|460.9|16619
1718028000000|2024-06-10 14:00:00|461|460.8|461.3|461.1|461.4|461.2|461|460.7|88870
1718028300000|2024-06-10 14:05:00|461.2|461|460.5|460.4|461.3|461.1|460.5|460.3|16185
1718028600000|2024-06-10 14:10:00|460.6|460.5|461|460.7|461|460.8|460.3|460|36434
1718028900000|2024-06-10 14:15:00|460.9|460.8|461|460.8|461.2|461|460.7|460.5|25519
1718029200000|2024-06-10 14:20:00|461.1|460.9|462|461.8|462.1|461.9|461.1|460.9|31913
1718029500000|2024-06-10 14:25:00|462.1|461.6|461.5|461.2|462.1|461.7|461.5|461.2|64476
1718029800000|2024-06-10 14:30:00|461.4|461.3|461.2|461|461.6|461.4|461.1|461|65498
1718030100000|2024-06-10 14:35:00|461.3|461.2|462|461.8|462.2|462|461.2|461.1|40772
1718030400000|2024-06-10 14:40:00|462.1|461.9|461.9|461.7|462.2|462.1|461.7|461.5|83254
1718030700000|2024-06-10 14:45:00|461.8|461.6|462|461.9|462.2|462|461.7|461.6|44946
1718031000000|2024-06-10 14:50:00|461.9|461.8|462|461.9|462.3|462.1|461.9|461.8|32584
1718031300000|2024-06-10 14:55:00|461.9|461.8|461.4|461.2|462|461.8|461.2|461.1|17475
1718031600000|2024-06-10 15:00:00|461.3|461.3|461.8|461.6|461.9|461.7|461.3|461.3|19557
1718031900000|2024-06-10 15:05:00|461.9|461.7|462.2|462.1|462.2|462.1|461.8|461.7|50081
1718032200000|2024-06-10 15:10:00|462.3|462.2|463.3|463.1|463.4|463.3|462.2|462.1|81051
1718032500000|2024-06-10 15:15:00|463.2|463|464.1|463.9|464.1|464|463.1|462.9|65240
1718032800000|2024-06-10 15:20:00|464|463.8|464.2|464|464.4|464.3|463.8|463.7|46890
1718033100000|2024-06-10 15:25:00|464.1|463.9|462.9|462.7|464.4|464.2|462.9|462.6|366490
1718089200000|2024-06-11 07:00:00|469|468.5|465.2|464.8|470.2|469.7|464.9|464.3|236575
1718089500000|2024-06-11 07:05:00|465.1|464.7|466.3|466|466.4|466.2|464.1|463.6|68013
1718089800000|2024-06-11 07:10:00|466.4|466.1|465.8|465.6|466.4|466.2|465.6|465.4|128024
1718090100000|2024-06-11 07:15:00|465.9|465.1|465.2|465|465.9|465.1|464.1|463.8|53723
1718090400000|2024-06-11 07:20:00|465.5|465.2|465.8|465.6|466|465.6|464.8|464.5|29039
1718090700000|2024-06-11 07:25:00|465.9|465.5|465.9|465.7|466|465.7|464.8|464.4|29618
1718091000000|2024-06-11 07:30:00|465.8|465.6|465.4|465.2|466|465.8|465.4|465.2|25510
1718091300000|2024-06-11 07:35:00|465.6|465.4|465.6|465.3|466.2|466|465.4|465.2|94314
1718091600000|2024-06-11 07:40:00|465.5|465.4|465.3|465.1|465.7|465.5|465.2|465|24084
1718091900000|2024-06-11 07:45:00|465.4|465|464.9|464.7|465.6|465.5|464.8|464.6|30081
1718092200000|2024-06-11 07:50:00|465|464.8|465.4|465.2|465.9|465.6|465|464.7|22366
1718092500000|2024-06-11 07:55:00|465.5|465.3|465.3|465.1|465.9|465.7|465.3|465.1|14540
1718092800000|2024-06-11 08:00:00|465.5|465.3|465.7|465.5|465.8|465.7|465.4|465.2|45252
1718093100000|2024-06-11 08:05:00|465.8|465.6|465.7|465.5|465.8|465.7|465.7|465.5|128429
1718093400000|2024-06-11 08:10:00|465.6|465.6|466.6|466.3|466.7|466.5|465.5|465.4|30959
1718093700000|2024-06-11 08:15:00|466.5|466.2|465.9|465.6|466.9|466.7|465.8|465.5|106954
1718094000000|2024-06-11 08:20:00|465.8|465.7|465.9|465.7|466.2|466|465.6|465.4|24038
1718094300000|2024-06-11 08:25:00|465.8|465.8|465.6|465.3|465.9|465.8|465.4|465.3|32987
1718094600000|2024-06-11 08:30:00|465.5|465.4|464|463.8|465.6|465.4|464|463.8|50154
1718094900000|2024-06-11 08:35:00|464.1|463.7|463.4|463.2|464.2|464|463.4|463.2|38198
1718095200000|2024-06-11 08:40:00|463.3|463|464.1|463.9|464.3|463.9|462.8|462.6|33329
1718095500000|2024-06-11 08:45:00|464|463.8|462.9|462.7|464.1|463.9|462.9|462.7|29768
1718095800000|2024-06-11 08:50:00|463|462.8|462.9|462.7|463.1|462.9|462.5|462.3|22983
1718096100000|2024-06-11 08:55:00|462.8|462.6|462.2|462|463.2|462.9|462|461.9|27275
1718096400000|2024-06-11 09:00:00|462.1|461.9|463.2|462.9|463.2|462.9|461.6|461.4|17467
1718096700000|2024-06-11 09:05:00|463.1|463|464|463.8|464|463.8|463.1|462.9|18875
1718097000000|2024-06-11 09:10:00|463.9|463.5|464.6|464.3|464.7|464.4|463.7|463.5|10637
1718097300000|2024-06-11 09:15:00|464.7|464.4|464.3|464.1|464.7|464.4|464.2|463.9|26989
1718097600000|2024-06-11 09:20:00|464.2|463.7|463.1|462.9|464.2|463.7|462.9|462.7|45876
1718097900000|2024-06-11 09:25:00|463.3|463.1|464|463.8|464.4|464.1|463|462.9|44810
1718098200000|2024-06-11 09:30:00|464.1|463.9|464.5|464.3|465|464.7|464|463.8|17195
1718098500000|2024-06-11 09:35:00|464|463.8|463.8|463.6|464.1|463.9|463.8|463.5|43124
1718098800000|2024-06-11 09:40:00|463.5|463.3|463.8|463.6|463.9|463.7|463.5|463.3|4620
1718099100000|2024-06-11 09:45:00|463.7|463.7|463|462.8|463.7|463.7|462.7|462.3|25510
1718099400000|2024-06-11 09:50:00|463.1|463|462.8|462.7|463.6|463.3|462.7|462.4|41694
1718099700000|2024-06-11 09:55:00|462.9|462.6|462.5|462.3|463|462.8|462.2|462.1|55469
1718100000000|2024-06-11 10:00:00|462.4|462.2|462.1|461.9|462.7|462.4|461.3|461.1|34803
1718100300000|2024-06-11 10:05:00|462.3|461.8|462.1|462|463|462.7|462|461.8|52281
1718100600000|2024-06-11 10:10:00|462|461.9|462.6|462.4|462.7|462.5|461.8|461.7|16742
1718100900000|2024-06-11 10:15:00|462.5|462.5|462.8|462.6|463.2|463|462.5|462.5|17517
1718101200000|2024-06-11 10:20:00|462.9|462.7|462.5|462.4|462.9|462.7|462.5|462.3|25994
1718101500000|2024-06-11 10:25:00|462.6|462.5|463.1|462.9|463.3|463.1|462.6|462.4|14416
1718101800000|2024-06-11 10:30:00|463|463|463.9|463.8|463.9|463.8|463|463|15696
1718102100000|2024-06-11 10:35:00|464|463.7|464|463.8|464.2|464|463.6|463.4|20658
1718102400000|2024-06-11 10:40:00|463.9|463.9|464.3|464.1|464.3|464.1|463.9|463.9|10408
1718102700000|2024-06-11 10:45:00|464.2|464|464|463.8|464.5|464|463.9|463.7|10838
1718103000000|2024-06-11 10:50:00|464.2|463.9|464.8|464.6|465|464.8|464.2|463.9|25797
1718103300000|2024-06-11 10:55:00|464.9|464.7|464.9|464.7|464.9|464.8|464.6|464.4|18490
1718103600000|2024-06-11 11:00:00|464.8|464.5|464.5|464.3|464.9|464.7|464.4|464.3|10833
1718103900000|2024-06-11 11:05:00|464.4|464.2|464.1|463.9|464.4|464.2|464|463.9|40573
1718104200000|2024-06-11 11:10:00|464.2|464|464.1|464|464.3|464.1|464|463.9|6620
1718104500000|2024-06-11 11:15:00|464|463.9|463.8|463.6|464.2|463.9|463.4|463.3|24929
1718104800000|2024-06-11 11:20:00|463.7|463.5|463.5|463.3|463.9|463.6|463.4|463.3|15568
1718105100000|2024-06-11 11:25:00|463.4|463.2|463.8|463.6|463.8|463.6|463.4|463.2|30802
1718105400000|2024-06-11 11:30:00|463.7|463.5|463.5|463.4|463.7|463.5|463.5|463.4|17231
1718105700000|2024-06-11 11:35:00|463.4|463.3|462.8|462.5|463.4|463.3|462.7|462.5|46046
1718106000000|2024-06-11 11:40:00|462.7|462.3|463.3|463.1|463.6|463.5|462.4|462.3|22664
1718106300000|2024-06-11 11:45:00|463.2|462.9|463.9|463.6|464|463.7|463.1|462.9|17838
1718106600000|2024-06-11 11:50:00|463.8|463.7|464.2|464|464.2|464|463.8|463.7|16904
1718106900000|2024-06-11 11:55:00|464.1|464.1|464.4|464.2|464.4|464.2|464|463.8|16868
1718107200000|2024-06-11 12:00:00|464.3|464.3|464.8|464.6|465|464.8|464.3|464.3|8353
1718107500000|2024-06-11 12:05:00|464.9|464.7|464.6|464.5|465.1|464.9|464.6|464.4|28289
1718107800000|2024-06-11 12:10:00|464.8|464.7|465|464.8|465|464.8|464.7|464.5|11304
1718108100000|2024-06-11 12:15:00|465.1|464.9|465|464.8|465.4|465.2|464.9|464.8|26178
1718108400000|2024-06-11 12:20:00|464.9|464.9|464.8|464.6|465|464.9|464.7|464.6|39026
1718108700000|2024-06-11 12:25:00|464.7|464.7|465.5|465.3|465.7|465.4|464.7|464.7|23320
1718109000000|2024-06-11 12:30:00|465.6|465.4|464.9|464.7|465.8|465.5|464.9|464.7|14061
1718109300000|2024-06-11 12:35:00|465|464.8|465|464.7|465.1|464.9|464.8|464.6|12086
1718109600000|2024-06-11 12:40:00|465.1|464.8|465.1|464.9|465.2|465|465|464.7|15249
1718109900000|2024-06-11 12:45:00|465|464.8|465.4|465.3|465.4|465.3|464.9|464.7|8578
1718110200000|2024-06-11 12:50:00|465.3|465.2|463.5|463.2|465.4|465.2|463.4|463.1|33946
1718110500000|2024-06-11 12:55:00|463.6|463.3|464.2|464|464.3|464|463.6|463.3|18683
1718110800000|2024-06-11 13:00:00|464.3|464.1|465|464.8|465.1|464.9|464.2|463.9|29861
1718111100000|2024-06-11 13:05:00|465.1|464.9|464.7|464.6|465.1|464.9|464.6|464.5|15198
1718111400000|2024-06-11 13:10:00|464.6|464.5|464.7|464.5|464.8|464.6|464.6|464.4|10173
1718111700000|2024-06-11 13:15:00|464.6|464.4|464.5|464.3|464.7|464.5|464.4|464.3|27617
1718112000000|2024-06-11 13:20:00|464.6|464.4|464.8|464.5|465|464.7|464.6|464.3|11456
1718112300000|2024-06-11 13:25:00|464.9|464.6|464.7|464.5|464.9|464.6|464.5|464.4|20093
1718112600000|2024-06-11 13:30:00|464.8|464.6|465|464.7|465.5|465.3|464.4|464.2|45510
1718112900000|2024-06-11 13:35:00|464.9|464.8|464.5|464.2|465.1|464.8|463.9|463.8|2673496
1718113200000|2024-06-11 13:40:00|464.4|463.9|463.1|462.9|464.5|463.9|463|462.8|49917
1718113500000|2024-06-11 13:45:00|463|462.8|461.2|461|463|462.8|460.9|460.6|51049
1718113800000|2024-06-11 13:50:00|461|460.9|460.9|460.7|461.3|461.1|459.4|459.1|113163
1718114100000|2024-06-11 13:55:00|460.7|460.4|462|461.8|462.1|461.9|460.5|460.2|50480
1718114400000|2024-06-11 14:00:00|461.9|461.7|462.3|462|462.5|462.3|461.8|461.6|76235
1718114700000|2024-06-11 14:05:00|462.4|462.1|463.6|463.4|463.6|463.4|462.3|462|44726
1718115000000|2024-06-11 14:10:00|463.7|463.5|462.7|462.5|463.7|463.5|462.7|462.5|39601
1718115300000|2024-06-11 14:15:00|462.8|462.7|462.6|462.4|463.2|463|462.5|462.4|34711
1718115600000|2024-06-11 14:20:00|462.7|462.6|462.3|462|462.8|462.6|462.1|462|29260
1718115900000|2024-06-11 14:25:00|462.2|462.1|462.4|462.2|462.7|462.5|462|461.8|24617
1718116200000|2024-06-11 14:30:00|462.3|462|462.9|462.7|462.9|462.7|462.1|461.9|50407
1718116500000|2024-06-11 14:35:00|463|462.8|462.7|462.5|463|462.8|462.6|462.4|4278926
1718116800000|2024-06-11 14:40:00|462.8|462.6|464|463.8|464.2|463.9|462.8|462.6|55222
1718117100000|2024-06-11 14:45:00|463.9|463.7|463.6|463.4|464|463.8|463.2|463|31592
1718117400000|2024-06-11 14:50:00|463.7|463.5|464.1|463.9|464.3|464.1|463.7|463.4|25504
1718117700000|2024-06-11 14:55:00|464|463.8|462.9|462.7|464|463.9|462.8|462.7|22955
1718118000000|2024-06-11 15:00:00|463.1|462.9|464.5|464.4|464.8|464.6|463.1|462.9|18686
1718118300000|2024-06-11 15:05:00|464.6|464.5|464.8|464.6|464.8|464.7|464.5|464.3|42971
1718118600000|2024-06-11 15:10:00|464.7|464.5|464.9|464.7|465.3|465.1|464.6|464.5|41775
1718118900000|2024-06-11 15:15:00|465|464.8|465.3|465.1|465.3|465.1|464.9|464.7|29643
1718119200000|2024-06-11 15:20:00|465.4|465.3|465.1|465|465.4|465.3|465|464.9|58867
1718119500000|2024-06-11 15:25:00|465|464.9|464.2|464.1|465.1|465|464.2|464.1|103161
1718175600000|2024-06-12 07:00:00|468.4|466.9|466.2|465.6|468.4|467.4|466.2|465.5|74438
1718175900000|2024-06-12 07:05:00|466.4|465.8|469.6|469.2|469.6|469.2|466.4|465.8|71859
1718176200000|2024-06-12 07:10:00|469.2|468.9|469.1|468.6|469.5|469.2|468.9|468.6|61854
1718176500000|2024-06-12 07:15:00|469.2|468.7|469.1|468.8|469.2|468.8|468.8|468.6|24193
1718176800000|2024-06-12 07:20:00|470.1|469.8|470|469.7|470.1|469.8|469.1|468.7|62193
1718177100000|2024-06-12 07:25:00|470.1|469.5|469|468.7|470.1|469.5|469|468.7|94362
1718177400000|2024-06-12 07:30:00|468.9|468.9|468.5|468.3|469.1|468.9|468.5|468.3|37472
1718177700000|2024-06-12 07:35:00|468.6|468.2|469.3|469.1|469.3|469.1|468.4|468.2|48293
1718178000000|2024-06-12 07:40:00|469.4|468.8|469.4|469.1|469.4|469.1|468.5|468.4|27806
1718178300000|2024-06-12 07:45:00|469.2|469|469.1|468.9|469.4|469.1|468.7|468.4|33904
1718178600000|2024-06-12 07:50:00|468.9|468.8|470.1|469.9|470.3|470.1|468.9|468.6|146895
1718178900000|2024-06-12 07:55:00|470.8|470|471.1|470.9|471.3|471.1|470.7|469.9|68966
1718179200000|2024-06-12 08:00:00|471.3|471|470.9|470.7|472.3|472|470.9|470.7|72298
1718179500000|2024-06-12 08:05:00|470.8|470.4|470.7|470.4|471.2|471|470.5|470.3|49482
1718179800000|2024-06-12 08:10:00|470.8|470.5|471.6|471.3|471.8|471.6|470.7|470.4|76649
1718180100000|2024-06-12 08:15:00|471.5|471.2|471.2|470.9|471.6|471.4|471|470.6|66085
1718180400000|2024-06-12 08:20:00|471.1|470.8|470.5|470.2|471.5|471.3|470.5|470.2|78632
1718180700000|2024-06-12 08:25:00|470.1|469.9|469.6|469.4|470.3|470.1|469.6|469.4|44225
1718181000000|2024-06-12 08:30:00|469.5|469.2|470.1|469.8|470.2|470|469.4|469|24961
1718181300000|2024-06-12 08:35:00|470.2|469.9|470.2|469.9|470.2|470|470.1|469.8|26612
1718181600000|2024-06-12 08:40:00|470.1|469.8|470|469.8|470.1|469.9|470|469.8|12457
1718181900000|2024-06-12 08:45:00|469.9|469.7|470.1|469.8|470.1|470|469.3|469|63856
1718182200000|2024-06-12 08:50:00|470|469.7|469.9|469.6|470.1|469.8|469.8|469.5|23816
1718182500000|2024-06-12 08:55:00|469.6|469.7|468.8|468.6|469.6|469.7|468.7|468.5|16325
1718182800000|2024-06-12 09:00:00|469.1|468.7|469|468.8|469.6|469.3|468.8|468.5|58457
1718183100000|2024-06-12 09:05:00|468.9|468.6|468.8|468.6|469.1|468.9|468.8|468.6|10170
1718183400000|2024-06-12 09:10:00|468.7|468.5|468.1|467.8|468.8|468.5|468.1|467.8|45088
1718183700000|2024-06-12 09:15:00|468|468.3|468.6|468.4|468.6|468.4|468|468.2|26981
1718184000000|2024-06-12 09:20:00|468.4|468.2|468.4|468.2|468.5|468.3|468.1|467.9|12642
1718184300000|2024-06-12 09:25:00|468.3|467.7|467.7|467.4|468.3|467.9|467.7|467.4|4933
1718184600000|2024-06-12 09:30:00|467.6|467.3|466.9|466.6|467.7|467.4|466.9|466.6|14962
1718184900000|2024-06-12 09:35:00|466.8|466.5|466.6|466.4|466.9|466.8|466.6|466.3|49070
1718185200000|2024-06-12 09:40:00|466.5|466.3|465.8|465.5|466.6|466.4|465.8|465.5|38072
1718185500000|2024-06-12 09:45:00|466|465.6|465.7|465.4|466|465.9|465.6|465.4|30612
1718185800000|2024-06-12 09:50:00|465.6|465.3|465.7|465.5|465.7|465.5|465.2|465.1|45133
1718186100000|2024-06-12 09:55:00|465.6|465.6|465.9|465.6|466|465.8|465.4|465.2|13963
1718186400000|2024-06-12 10:00:00|466|465.7|466.2|465.9|466.2|466|465.8|465.5|15396
1718186700000|2024-06-12 10:05:00|466.1|466|466.7|466.5|466.7|466.5|466.1|465.9|16373
1718187000000|2024-06-12 10:10:00|466.8|466.7|466.4|466.1|466.9|466.7|466.3|466.1|11221
1718187300000|2024-06-12 10:15:00|466.3|466|466.4|466.2|466.4|466.2|466.1|466|1553
1718187600000|2024-06-12 10:20:00|466.6|466.1|466.8|466.6|466.8|466.6|466.3|466.1|7958
1718187900000|2024-06-12 10:25:00|466.9|466.7|466.8|466.6|467.2|467.1|466.8|466.6|14169
1718188200000|2024-06-12 10:30:00|466.9|466.5|466.2|466|466.9|466.6|466|465.8|4918
1718188500000|2024-06-12 10:35:00|466.3|466.1|465.6|465.4|466.3|466.1|465.6|464.9|7641
1718188800000|2024-06-12 10:40:00|465.5|465.3|465.3|465.1|465.6|465.4|465.2|465.1|12888
1718189100000|2024-06-12 10:45:00|465.4|465.2|465.3|465|465.4|465.2|464.6|464.3|33879
1718189400000|2024-06-12 10:50:00|465.2|464.9|464.9|464.6|465.3|465.1|464.6|464.3|33565
1718189700000|2024-06-12 10:55:00|464.8|464.5|465.2|465|465.2|465|464.5|464.2|15556
1718190000000|2024-06-12 11:00:00|465|464.8|464.8|464.6|465|464.8|464.7|464.5|13746
1718190300000|2024-06-12 11:05:00|464.9|464.5|464.6|464.4|464.9|464.5|464.4|464.2|10490
1718190600000|2024-06-12 11:10:00|464.7|464.6|465.2|465|465.3|465.2|464.7|464.6|33283
1718190900000|2024-06-12 11:15:00|465.1|464.9|465.2|464.9|465.3|465.1|465|464.8|15975
1718191200000|2024-06-12 11:20:00|465.1|465|465.3|465.2|465.7|465.4|465.1|464.8|27603
1718191500000|2024-06-12 11:25:00|465.5|465.3|464.5|464.3|465.5|465.3|464.4|464.2|26942
1718191800000|2024-06-12 11:30:00|464.6|464.4|464.3|464|464.7|464.5|464.2|464|21914
1718192100000|2024-06-12 11:35:00|464.4|464.1|463.8|463.6|464.4|464.2|463.8|463.6|7385
1718192400000|2024-06-12 11:40:00|463.5|463.3|463.3|463.2|463.5|463.4|463.1|462.8|64312
1718192700000|2024-06-12 11:45:00|463.2|463.1|462.5|462.2|463.4|463.3|462.5|462.2|36812
1718193000000|2024-06-12 11:50:00|462.4|462.1|462.6|462.5|462.8|462.6|461.8|461.6|46036
1718193300000|2024-06-12 11:55:00|462.8|462.6|462.7|462.5|462.8|462.6|462.6|462.5|40652
1718193600000|2024-06-12 12:00:00|462.9|462.7|462.8|462.6|463|462.8|462.7|462.5|23564
1718193900000|2024-06-12 12:05:00|462.7|462.5|462.2|462|462.7|462.5|461.7|461.5|67613
1718194200000|2024-06-12 12:10:00|462.3|462.1|462.6|462.4|462.7|462.4|462|461.9|23310
1718194500000|2024-06-12 12:15:00|462.8|462.5|463.3|463.1|463.4|463.2|462.7|462.5|21331
1718194800000|2024-06-12 12:20:00|463.1|463.2|463.3|463.1|463.8|463.6|463.1|463|37157
1718195100000|2024-06-12 12:25:00|463.5|463|462.7|462.4|463.5|463.3|462.6|462.3|17372
1718195400000|2024-06-12 12:30:00|463.7|462.5|463.3|463.1|466.2|465.4|463.1|462.5|67470
1718195700000|2024-06-12 12:35:00|463.1|462.9|463.6|463.4|464.2|463.9|463|462.7|271393
1718196000000|2024-06-12 12:40:00|463.5|463.1|463.7|463.5|464.5|464.2|463.3|463.1|80265
1718196300000|2024-06-12 12:45:00|463.9|463.6|464.5|464.3|464.8|464.5|463.6|463.3|154686
1718196600000|2024-06-12 12:50:00|464.4|464.2|465.9|465.7|466|465.7|464.4|464.2|46737
1718196900000|2024-06-12 12:55:00|465.8|465.6|466.3|466.1|466.5|466.2|465.8|465.6|23262
1718197200000|2024-06-12 13:00:00|466.4|466.2|466.8|466.6|466.9|466.7|466.3|466.1|15246
1718197500000|2024-06-12 13:05:00|466.9|466.7|467.3|467.2|467.3|467.2|466.8|466.7|37943
1718197800000|2024-06-12 13:10:00|467.5|467.3|467|466.7|468.2|468|466.9|466.7|22881
1718198100000|2024-06-12 13:15:00|467.2|466.9|466.7|466.4|467.2|467|466.6|466.3|10524
1718198400000|2024-06-12 13:20:00|466.9|466.5|467.5|467.3|467.5|467.3|466.6|466.4|14235
1718198700000|2024-06-12 13:25:00|467.2|467|467.5|467.4|467.5|467.4|467.1|466.9|14534
1718199000000|2024-06-12 13:30:00|467.9|467.6|468.2|468|468.9|468.7|467.4|467.2|31903
1718199300000|2024-06-12 13:35:00|468|467.9|468.2|468.1|468.3|468.2|467.2|466.9|50690
1718199600000|2024-06-12 13:40:00|468.3|468.3|468.8|468.6|469|468.9|468.3|468.3|42722
1718199900000|2024-06-12 13:45:00|468.7|468.4|469.1|468.8|469.2|469|468.5|468.2|25040
1718200200000|2024-06-12 13:50:00|469|468.7|469.3|468.9|470.2|469.9|468.9|468.7|43894
1718200500000|2024-06-12 13:55:00|469.2|469|469|468.8|469.9|469.8|469|468.7|96151
1718200800000|2024-06-12 14:00:00|468.9|468.7|467.8|467.6|469|468.9|467.8|467.6|23720
1718201100000|2024-06-12 14:05:00|467.7|467.3|467.6|467.4|467.9|467.7|467.2|467|40431
1718201400000|2024-06-12 14:10:00|467.5|467.3|467.7|467.6|467.9|467.8|467.4|467.2|41438
1718201700000|2024-06-12 14:15:00|468.3|468|467.8|467.6|468.3|468.1|467.5|467.3|36856
1718202000000|2024-06-12 14:20:00|467.7|467.5|467.9|467.8|468.2|468|467.3|467.2|35694
1718202300000|2024-06-12 14:25:00|468.1|467.9|468.6|468.5|468.7|468.5|468.1|467.9|18188
1718202600000|2024-06-12 14:30:00|468.7|468.6|469.3|469.1|469.3|469.2|468.6|468.4|27307
1718202900000|2024-06-12 14:35:00|469.2|469|469.7|469.5|469.8|469.7|469|468.9|45669
1718203200000|2024-06-12 14:40:00|469.8|469.6|469.2|468.9|469.8|469.7|469.1|468.9|40484
1718203500000|2024-06-12 14:45:00|469.7|469|468.3|468.1|469.7|469.5|468.1|468|36240
1718203800000|2024-06-12 14:50:00|468.4|468.2|468.6|468.5|468.9|468.8|468.3|468.1|39532
1718204100000|2024-06-12 14:55:00|468.7|468.6|468.3|468.1|468.8|468.6|468.2|468.1|11118
1718204400000|2024-06-12 15:00:00|468.2|468|468.6|468.5|468.9|468.7|468.1|468|53351
1718204700000|2024-06-12 15:05:00|468.7|468.4|468.4|468.2|468.7|468.5|468|467.8|132569
1718205000000|2024-06-12 15:10:00|468.3|468.3|468.1|468|468.4|468.3|468|467.8|32958
1718205300000|2024-06-12 15:15:00|468.2|468.1|468.7|468.6|468.9|468.8|468.2|468.1|31746
1718205600000|2024-06-12 15:20:00|468.8|468.7|468.7|468.6|468.9|468.7|468.5|468.4|64821
1718205900000|2024-06-12 15:25:00|468.8|468.7|469.6|469.4|469.6|469.5|468.6|468.5|226661
1718262000000|2024-06-13 07:00:00|470.5|469.3|468.5|467.8|470.5|469.3|468.5|467.8|62031
1718262300000|2024-06-13 07:05:00|468.4|467|468.3|467.7|468.4|467.9|467.1|466.5|23985
1718262600000|2024-06-13 07:10:00|468.4|467.8|470.1|469.9|470.4|470|468.1|467.8|28712
1718262900000|2024-06-13 07:15:00|470.2|470|469.8|469.4|470.7|470.3|469.7|469.4|37113
1718263200000|2024-06-13 07:20:00|469.7|469.1|469.4|469|469.7|469.2|469.1|468.8|15961
1718263500000|2024-06-13 07:25:00|469.3|469.1|469.5|469.1|469.5|469.4|469.3|469.1|11539
1718263800000|2024-06-13 07:30:00|469.4|469.2|469.1|468.8|469.4|469.3|469|468.8|16820
1718264100000|2024-06-13 07:35:00|468.9|468.6|467.6|467.3|468.9|468.6|467.6|467.2|28582
1718264400000|2024-06-13 07:40:00|467.5|467.2|468.5|468.2|468.5|468.2|467.5|467.2|89364
1718264700000|2024-06-13 07:45:00|468.6|468.3|468.9|468.7|469.2|469|468.6|468.3|4549
1718265000000|2024-06-13 07:50:00|469.3|469|469.4|469.1|469.4|469.2|469.1|468.9|29014
1718265300000|2024-06-13 07:55:00|469.3|469|469|468.8|469.3|469|469|468.8|33158
1718265600000|2024-06-13 08:00:00|468.9|468.7|469|468.7|469.2|469|468.4|468.2|47553
1718265900000|2024-06-13 08:05:00|469.1|468.8|467.8|467.5|469.1|468.9|467.8|467.5|54263
1718266200000|2024-06-13 08:10:00|467.9|467.4|467.1|466.8|467.9|467.5|467|466.8|13627
1718266500000|2024-06-13 08:15:00|467|466.6|467.3|467.1|467.5|467.3|466.4|466|34983
1718266800000|2024-06-13 08:20:00|467.4|467.2|467.3|467.1|467.6|467.5|467.2|467.1|42621
1718267100000|2024-06-13 08:25:00|467.6|467.3|467.1|466.9|467.6|467.3|466.7|466.4|11950
1718267400000|2024-06-13 08:30:00|467.2|466.8|466.6|466.4|467.2|466.8|466.6|466.3|38919
1718267700000|2024-06-13 08:35:00|466.7|466.5|467.1|466.9|467.3|467|466.6|466.4|13635
1718268000000|2024-06-13 08:40:00|467.2|466.6|466.5|466.3|467.2|466.7|466.3|466|26826
1718268300000|2024-06-13 08:45:00|466.4|466.2|467|466.9|467.3|467.1|466.4|466.1|26741
1718268600000|2024-06-13 08:50:00|467.2|467.2|467.4|467.2|467.6|467.3|467.2|467.1|18776
1718268900000|2024-06-13 08:55:00|467.5|467.3|467.7|467.4|467.8|467.7|467.5|467.3|22447
1718269200000|2024-06-13 09:00:00|467.8|467.5|468.2|468.1|468.2|468.1|467.8|467.5|23186
1718269500000|2024-06-13 09:05:00|468.3|468.2|468.5|468.3|468.6|468.3|468.2|468.1|19170
1718269800000|2024-06-13 09:10:00|468.4|468.2|469.5|469.3|469.5|469.3|468.4|468.2|25598
1718270100000|2024-06-13 09:15:00|469.4|469.1|469|468.8|469.6|469.5|468.9|468.7|24658
1718270400000|2024-06-13 09:20:00|468.9|468.9|468.2|468|469.1|468.9|468.2|468|14584
1718270700000|2024-06-13 09:25:00|468.3|468.1|468.3|468|468.5|468.3|468.2|467.9|14075
1718271000000|2024-06-13 09:30:00|468.2|467.9|467.9|467.7|468.3|467.9|467.9|467.7|11479
1718271300000|2024-06-13 09:35:00|468|467.6|467.7|467.5|468|467.6|467.7|467.5|11446
1718271600000|2024-06-13 09:40:00|467.6|467.8|467.5|467.3|468|467.8|467.3|467.1|13433
1718271900000|2024-06-13 09:45:00|467.6|467.4|467.7|467.4|467.8|467.6|467.4|467.2|11129
1718272200000|2024-06-13 09:50:00|467.6|467.5|466.9|466.7|467.8|467.6|466.5|466.3|18474
1718272500000|2024-06-13 09:55:00|467|466.8|467.1|467|467.5|467.4|467|466.7|25701
1718272800000|2024-06-13 10:00:00|467.2|466.8|467.5|467.3|467.5|467.3|467|466.8|16540
1718273100000|2024-06-13 10:05:00|467.6|467.4|467.5|467.3|467.6|467.5|467.4|467.2|13486
1718273400000|2024-06-13 10:10:00|467.4|467.2|467.5|467.3|467.6|467.5|467.2|467.1|16044
1718273700000|2024-06-13 10:15:00|467.6|467.4|467.3|467.1|467.6|467.4|467.1|467|16405
1718274000000|2024-06-13 10:20:00|467.4|467.2|467.3|467.2|467.4|467.2|467.1|466.9|11014
1718274300000|2024-06-13 10:25:00|467.4|467|467.3|467.1|467.4|467.1|467.2|467|11234
1718274600000|2024-06-13 10:30:00|467.2|467|466.6|466.4|467.3|467|466.6|466.4|31028
1718274900000|2024-06-13 10:35:00|466.5|466.5|466.7|466.5|467.2|467|466.5|466.3|28869
1718275200000|2024-06-13 10:40:00|466.8|466.6|466.6|466.4|466.8|466.6|466.5|466.3|14927
1718275500000|2024-06-13 10:45:00|466.5|466.5|467|466.8|467|466.8|466.5|466.5|5672
1718275800000|2024-06-13 10:50:00|466.5|466.3|466.1|465.9|466.5|466.3|465.4|465.2|10699
1718276100000|2024-06-13 10:55:00|466.2|466|466.1|466|466.2|466|466|465.9|12853
1718276400000|2024-06-13 11:00:00|466.2|466.3|466.1|465.9|466.5|466.4|466.1|465.9|21161
1718276700000|2024-06-13 11:05:00|466|465.8|465.9|465.8|466.2|466.1|465.9|465.7|25582
1718277000000|2024-06-13 11:10:00|466.1|465.7|466.7|466.6|466.7|466.6|466.1|465.7|7446
1718277300000|2024-06-13 11:15:00|466.8|466.5|467.1|466.9|467.1|467|466.8|466.5|8848
1718277600000|2024-06-13 11:20:00|467.2|467|467|466.8|467.2|467|466.7|466.4|13076
1718277900000|2024-06-13 11:25:00|467.1|466.9|468.1|468|468.2|468.1|467.1|466.9|15599
1718278200000|2024-06-13 11:30:00|468.2|468.1|468.1|467.8|468.6|468.4|467.7|467.6|67400
1718278500000|2024-06-13 11:35:00|468|467.7|468.2|468|468.2|468|467.8|467.6|7414
1718278800000|2024-06-13 11:40:00|468.1|468.1|468.1|467.9|468.3|468.1|467.9|467.8|16370
1718279100000|2024-06-13 11:45:00|468.2|468.1|469.1|468.9|469.3|469.1|468.2|468.1|17555
1718279400000|2024-06-13 11:50:00|469|468.7|468.6|468.4|469.3|469|468.6|468.4|7117
1718279700000|2024-06-13 11:55:00|468.5|468.2|469.1|469|469.2|469|468|467.7|15712
1718280000000|2024-06-13 12:00:00|470.2|468.9|470.6|470.4|470.9|470.8|470.1|468.9|107324
1718280300000|2024-06-13 12:05:00|470.4|470|470.6|470.2|470.7|470.4|470.3|470|11768
1718280600000|2024-06-13 12:10:00|470.7|470.3|470.2|470|471.2|471|470.2|470|31539
1718280900000|2024-06-13 12:15:00|470.3|469.7|469.8|469.6|470.3|470.1|469.8|469.5|102975
1718281200000|2024-06-13 12:20:00|469.9|469.7|469.8|469.6|469.9|469.7|469.6|469.3|4339
1718281500000|2024-06-13 12:25:00|469.7|469.5|469.6|469.4|469.8|469.5|469.6|469.4|31339
1718281800000|2024-06-13 12:30:00|469.8|469.5|469.6|469.5|470|469.6|468.9|468.8|27792
1718282100000|2024-06-13 12:35:00|469.9|469.3|469.9|469.7|470.1|470|469.8|469.3|43640
1718282400000|2024-06-13 12:40:00|470|469.8|470.5|470.3|470.5|470.3|469.9|469.6|54246
1718282700000|2024-06-13 12:45:00|470.4|470.4|469.9|469.7|470.4|470.4|469.9|469.6|17124
1718283000000|2024-06-13 12:50:00|470.1|469.8|471.7|471.5|471.9|471.6|470.1|469.8|67226
1718283300000|2024-06-13 12:55:00|471.9|471.6|469.9|469.7|471.9|471.8|469.8|469.7|16488
1718283600000|2024-06-13 13:00:00|470|469.8|469.5|469.2|470.1|469.9|469.5|469.2|28051
1718283900000|2024-06-13 13:05:00|469.4|469.1|468.8|468.7|469.4|469.1|468.8|468.7|98252
1718284200000|2024-06-13 13:10:00|468.7|468.6|469.7|469.4|469.7|469.5|468.7|468.5|19411
1718284500000|2024-06-13 13:15:00|469.6|469.5|469.5|469.3|470.4|470.2|469.5|469.3|20486
1718284800000|2024-06-13 13:20:00|469.6|469.4|469.9|469.7|470|469.8|469.6|469.4|14110
1718285100000|2024-06-13 13:25:00|470|469.6|469.4|469.1|470|469.7|469.4|469.1|60290
1718285400000|2024-06-13 13:30:00|469.3|469.2|469.3|469.1|469.6|469.5|469|468.9|18001
1718285700000|2024-06-13 13:35:00|469.2|469|468.4|468.2|469.2|469|467.8|467.5|34238
1718286000000|2024-06-13 13:40:00|468.2|468|467.8|467.6|468.2|468.1|467.6|467.3|11691
1718286300000|2024-06-13 13:45:00|467.7|467.4|467.5|467.3|468|467.8|467.5|467.3|29328
1718286600000|2024-06-13 13:50:00|467.6|467.4|467.8|467.6|467.8|467.7|467.2|467.1|25743
1718286900000|2024-06-13 13:55:00|467.9|467.7|467.7|467.5|468|467.8|467.6|467.4|22475
1718287200000|2024-06-13 14:00:00|467.8|467.6|467.5|467.4|468.2|468.1|467.4|467.3|32636
1718287500000|2024-06-13 14:05:00|467.4|467.3|467.6|467.4|467.8|467.6|467.3|467.1|37696
1718287800000|2024-06-13 14:10:00|467.5|467.3|467.3|467.1|467.6|467.4|467.1|466.9|16714
1718288100000|2024-06-13 14:15:00|467.1|467|467.1|466.9|467.6|467.4|467|466.8|21335
1718288400000|2024-06-13 14:20:00|467|466.8|466.6|466.5|467.1|466.8|466.6|466.5|15927
1718288700000|2024-06-13 14:25:00|466.7|466.6|466.9|466.7|466.9|466.8|466.4|466.3|20082
1718289000000|2024-06-13 14:30:00|466.8|466.8|466.7|466.5|467.2|467|466.5|466.3|34310
1718289300000|2024-06-13 14:35:00|466.8|466.6|468|467.8|468|467.9|466.6|466.3|27540
1718289600000|2024-06-13 14:40:00|467.9|467.7|467.4|467.2|468|467.7|467.3|467|17770
1718289900000|2024-06-13 14:45:00|467.5|467.3|467|466.8|467.6|467.4|466.7|466.5|37655
1718290200000|2024-06-13 14:50:00|467.1|467|467.6|467.4|467.9|467.7|467.1|467|49512
1718290500000|2024-06-13 14:55:00|467.5|467.3|467.7|467.5|467.7|467.5|467.4|467.2|16015
1718290800000|2024-06-13 15:00:00|467.6|467.4|466.8|466.7|467.6|467.4|466.8|466.6|31247
1718291100000|2024-06-13 15:05:00|466.9|466.8|466.5|466.3|467.1|466.9|466.4|466.3|72331
1718291400000|2024-06-13 15:10:00|466.4|466.2|466.4|466.3|467.1|466.9|466.4|466.2|51627
1718291700000|2024-06-13 15:15:00|466.5|466.2|465.8|465.7|466.5|466.2|465.8|465.7|94348
1718292000000|2024-06-13 15:20:00|465.7|465.6|466.3|466.2|466.3|466.2|465.6|465.4|195468
1718292300000|2024-06-13 15:25:00|466.4|466.3|466.3|466.1|466.8|466.6|466.2|466.1|60387
1718348400000|2024-06-14 07:00:00|469.2|468.3|465.3|464.8|469.3|468.4|465.2|464.7|331282
1718348700000|2024-06-14 07:05:00|465.6|465|465.3|464.9|465.6|465|463.7|463.2|91512
1718349000000|2024-06-14 07:10:00|465.2|464.7|461.7|461.5|465.3|464.9|461.7|461.5|91605
1718349300000|2024-06-14 07:15:00|461.6|461.6|460.3|460|462.1|462|459.6|459.3|170083
1718349600000|2024-06-14 07:20:00|460.1|459.9|460.9|460.6|461.1|460.9|460.1|459.7|145023
1718349900000|2024-06-14 07:25:00|460.7|460.4|462.1|461.8|462.9|462.5|460.6|460.3|56466
1718350200000|2024-06-14 07:30:00|462|461.9|462.4|462|462.6|462.2|461.4|461.2|42817
1718350500000|2024-06-14 07:35:00|462.3|462.1|462.8|462.5|462.9|462.7|462|461.8|142329
1718350800000|2024-06-14 07:40:00|462.7|462.6|462.5|462.3|463.8|463.4|462.3|461.9|99502
1718351100000|2024-06-14 07:45:00|462.4|462.2|460.9|460.6|462.5|462.3|460.9|460.6|40278
1718351400000|2024-06-14 07:50:00|461|460.8|461.4|461.2|461.7|461.5|461|460.8|29325
1718351700000|2024-06-14 07:55:00|461.5|461.3|460.3|460.1|461.7|461.5|459.9|459.7|64793
1718352000000|2024-06-14 08:00:00|460.1|460|457.6|457.4|460.2|460|457.3|457|125077
1718352300000|2024-06-14 08:05:00|457.8|457.5|456.8|456.4|457.9|457.5|454.6|454.2|176610
1718352600000|2024-06-14 08:10:00|456.9|456.5|457.4|457.1|457.5|457.3|456.2|456.1|124691
1718352900000|2024-06-14 08:15:00|457.6|457.3|457.7|457.3|459.3|459|457.5|457.2|87641
1718353200000|2024-06-14 08:20:00|457.6|456.9|456.2|456|457.6|457.1|456.2|456|129413
1718353500000|2024-06-14 08:25:00|456.1|455.8|455.2|455|456.1|455.8|455.1|454.8|96078
1718353800000|2024-06-14 08:30:00|455.3|455.2|455.9|455.6|455.9|455.8|455|454.8|63442
1718354100000|2024-06-14 08:35:00|456.2|456|455.2|454.9|456.7|456.4|455.2|454.9|124925
1718354400000|2024-06-14 08:40:00|455.1|454.8|456.5|456.4|456.9|456.7|454.9|454.6|86234
1718354700000|2024-06-14 08:45:00|456.4|456.3|455.1|454.8|456.5|456.3|454.8|454.6|91389
1718355000000|2024-06-14 08:50:00|455.2|454.9|455.8|455.6|455.8|455.6|453.8|453.6|56276
1718355300000|2024-06-14 08:55:00|456.1|455.7|456.7|456.5|456.7|456.5|455.7|455.4|114545
1718355600000|2024-06-14 09:00:00|456.9|456.7|458.2|457.9|458.2|458|456.9|456.7|56238
1718355900000|2024-06-14 09:05:00|458|457.7|458.6|458.3|458.7|458.5|457.9|457.7|27612
1718356200000|2024-06-14 09:10:00|458.7|458.4|458|457.9|459.2|458.9|457.6|457.5|27739
1718356500000|2024-06-14 09:15:00|457.9|457.6|459|458.7|459|458.7|457.2|456.8|34885
1718356800000|2024-06-14 09:20:00|458.9|458.8|459.2|459|459.5|459.3|458.7|458.5|37520
1718357100000|2024-06-14 09:25:00|459.3|459.1|458.7|458.6|459.5|459.2|458.7|458.5|34991
1718357400000|2024-06-14 09:30:00|458.5|458.4|457.4|457.1|458.8|458.6|457.3|457.1|48195
1718357700000|2024-06-14 09:35:00|457.6|457.2|457.8|457.5|458.3|458.1|457.3|457.1|71622
1718358000000|2024-06-14 09:40:00|458|457.7|457.5|457.3|458.1|457.9|457.4|457.3|51977
1718358300000|2024-06-14 09:45:00|457.4|457.2|457.6|457.4|458.4|458.1|457.2|457|47258
1718358600000|2024-06-14 09:50:00|457.5|457.3|457.7|457.5|457.9|457.7|457.4|457.3|55590
1718358900000|2024-06-14 09:55:00|457.8|457.6|457.6|457.5|458.1|457.8|457.4|457.2|38941
1718359200000|2024-06-14 10:00:00|457.7|457.4|456.2|456|457.8|457.6|456.2|456|44426
1718359500000|2024-06-14 10:05:00|456.6|456.3|457.1|456.9|457.7|457.6|456.5|456.2|38881
1718359800000|2024-06-14 10:10:00|457.3|457.1|455.9|455.7|457.6|457.4|455.9|455.7|27129
1718360100000|2024-06-14 10:15:00|455.8|455.6|454.2|454|456|455.7|454.1|453.9|52752
1718360400000|2024-06-14 10:20:00|454.4|453.9|454.3|454.1|454.6|454.3|453.5|453.3|75206
1718360700000|2024-06-14 10:25:00|454.1|453.8|454.4|454.2|454.6|454.4|452.7|452.5|99411
1718361000000|2024-06-14 10:30:00|454.3|454.1|456|455.9|456|455.9|454.3|454.1|42754
1718361300000|2024-06-14 10:35:00|456.1|456|456.5|456.3|456.7|456.5|456.1|455.9|41512
1718361600000|2024-06-14 10:40:00|456.6|456.4|457.1|457|457.1|457|456.5|456.3|59974
1718361900000|2024-06-14 10:45:00|457.2|457.1|457.4|457.2|457.4|457.2|456.8|456.7|24117
1718362200000|2024-06-14 10:50:00|457.6|457.3|457.9|457.7|458.3|458|457.4|457.3|42554
1718362500000|2024-06-14 10:55:00|457.3|457.2|456.6|456.4|457.3|457.2|456.2|456|36715
1718362800000|2024-06-14 11:00:00|456.8|456.7|455.5|455.3|456.8|456.7|455.3|455|41219
1718363100000|2024-06-14 11:05:00|455.2|455|455.7|455.4|456|455.7|455.2|455|38228
1718363400000|2024-06-14 11:10:00|455.6|455.5|455|454.8|455.9|455.6|454.3|454.2|33575
1718363700000|2024-06-14 11:15:00|454.9|454.7|454.2|453.8|455|454.8|454|453.7|27845
1718364000000|2024-06-14 11:20:00|454.1|453.9|455.6|455.3|455.6|455.3|454.1|453.8|39200
1718364300000|2024-06-14 11:25:00|455.7|455.4|456.9|456.7|456.9|456.7|455.6|455.3|46477
1718364600000|2024-06-14 11:30:00|457|456.6|458.1|457.9|458.1|457.9|456.8|456.6|38252
1718364900000|2024-06-14 11:35:00|458.3|458|457.8|457.6|458.6|458.5|457.7|457.6|42898
1718365200000|2024-06-14 11:40:00|457.7|457.5|457.5|457.4|457.8|457.6|457.4|457.2|26655
1718365500000|2024-06-14 11:45:00|457.6|457.3|458.5|458.3|458.5|458.4|457.6|457.3|55786
1718365800000|2024-06-14 11:50:00|458.4|457.9|457.5|457.4|458.4|457.9|457|456.8|21148
1718366100000|2024-06-14 11:55:00|457.6|457.5|456.8|456.6|457.6|457.5|456.1|455.8|17127
1718366400000|2024-06-14 12:00:00|456.6|456.5|456.6|456.3|457.4|457.3|456.4|456.2|29231
1718366700000|2024-06-14 12:05:00|456.5|456.2|456.3|456.2|456.6|456.4|455.4|455.2|44629
1718367000000|2024-06-14 12:10:00|456.4|456.1|456.1|455.8|456.4|456.3|456|455.8|20447
1718367300000|2024-06-14 12:15:00|456.2|455.9|456.9|456.7|456.9|456.7|456|455.8|18613
1718367600000|2024-06-14 12:20:00|456.7|456.8|457.4|457.2|457.4|457.3|456.7|456.5|28506
1718367900000|2024-06-14 12:25:00|457.5|457.1|457.9|457.7|458.3|458.1|457.5|457.1|40095
1718368200000|2024-06-14 12:30:00|457.8|457.6|457.5|457.2|457.9|457.7|457.2|457|25791
1718368500000|2024-06-14 12:35:00|457.4|457.1|458.5|458.3|458.6|458.3|457.4|457.1|11528
1718368800000|2024-06-14 12:40:00|458.3|458.2|457.6|457.3|458.5|458.3|457.6|457.3|107260
1718369100000|2024-06-14 12:45:00|457.7|457.4|457.2|457.1|458.2|458.1|457.2|457|33158
1718369400000|2024-06-14 12:50:00|457.3|457|456.5|456.4|457.3|457.2|456.3|455.9|20766
1718369700000|2024-06-14 12:55:00|456.4|456.3|456.8|456.5|457.2|456.9|456.4|456.1|24311
1718370000000|2024-06-14 13:00:00|456.6|456.3|456.7|456.6|457.1|456.9|456.4|456.2|31098
1718370300000|2024-06-14 13:05:00|456.8|456.7|456.7|456.5|456.8|456.7|456.3|456.1|26210
1718370600000|2024-06-14 13:10:00|456.9|456.7|457.3|457.2|457.3|457.2|456.8|456.6|16403
1718370900000|2024-06-14 13:15:00|457.4|457.4|457.4|457.1|457.9|457.6|457.3|457.1|113823
1718371200000|2024-06-14 13:20:00|457.5|457.2|458|457.9|458|457.9|457.4|457.1|23141
1718371500000|2024-06-14 13:25:00|458.1|458.2|458|457.9|458.3|458.2|457.6|457.4|26514
1718371800000|2024-06-14 13:30:00|457.9|457.7|458.3|458.1|458.7|458.6|457.9|457.7|35988
1718372100000|2024-06-14 13:35:00|458.4|458.2|459.4|459.2|459.4|459.2|458.2|458.1|39518
1718372400000|2024-06-14 13:40:00|459.5|459.3|459.4|459.3|459.6|459.5|459.3|459.1|26344
1718372700000|2024-06-14 13:45:00|459.5|459.4|458.6|458.5|459.5|459.4|458.6|458.5|43529
1718373000000|2024-06-14 13:50:00|458.5|458.4|458.2|458.1|458.6|458.4|458.1|457.9|31013
1718373300000|2024-06-14 13:55:00|458.3|458.2|457.3|457.1|458.3|458.2|456.7|456.6|55256
1718373600000|2024-06-14 14:00:00|457.2|457|455.7|455.5|457.2|457|455.4|455.2|75122
1718373900000|2024-06-14 14:05:00|455.9|455.6|455.3|455.2|456.1|456|455.3|455.2|35437
1718374200000|2024-06-14 14:10:00|455.5|455.3|455.7|455.5|456.1|455.9|455.4|455.2|27163
1718374500000|2024-06-14 14:15:00|455.8|455.6|455.6|455.3|456.2|456|455.3|455.1|56806
1718374800000|2024-06-14 14:20:00|455.5|455.4|456|455.8|456.1|456|455.4|455.2|60180
1718375100000|2024-06-14 14:25:00|455.8|455.7|455.8|455.6|455.9|455.7|455.2|455|59817
1718375400000|2024-06-14 14:30:00|455.9|455.7|455.3|455.1|455.9|455.7|454.5|454.2|83637
1718375700000|2024-06-14 14:35:00|455.2|455|455|454.8|455.2|455|454.6|454.4|31827
1718376000000|2024-06-14 14:40:00|455.1|454.9|455.6|455.3|455.7|455.5|454.8|454.7|39940
1718376300000|2024-06-14 14:45:00|455.9|455.4|455.9|455.7|455.9|455.7|454.9|454.8|67189
1718376600000|2024-06-14 14:50:00|456|455.9|456.3|456.1|456.5|456.2|455.8|455.7|22688
1718376900000|2024-06-14 14:55:00|456.4|456.2|456.7|456.4|456.7|456.4|456.2|456.1|26961
1718377200000|2024-06-14 15:00:00|456.6|456.5|457.2|457|457.4|457.3|456.6|456.5|41153
1718377500000|2024-06-14 15:05:00|457|456.9|456.6|456.4|457.5|457.4|456.6|456.4|33123
1718377800000|2024-06-14 15:10:00|456.8|456.6|457.4|457.2|457.5|457.4|456.8|456.6|36627
1718378100000|2024-06-14 15:15:00|457.3|457.1|457.4|457.2|457.4|457.2|456.5|456.3|47209
1718378400000|2024-06-14 15:20:00|457.5|457.4|457.7|457.6|457.8|457.7|457.1|456.9|67326
1718378700000|2024-06-14 15:25:00|457.8|457.5|458.8|458.5|458.8|458.6|457.7|457.5|174961
1718607600000|2024-06-17 07:00:00|457.3|456.8|456.7|456.4|457.3|456.8|456|455.3|70708
1718607900000|2024-06-17 07:05:00|456.8|456.5|458.5|458.1|459.1|458.7|456.5|456.1|73916
1718608200000|2024-06-17 07:10:00|458.8|458.4|460.7|460.2|461|460.7|458.3|457.7|377743
1718608500000|2024-06-17 07:15:00|460.4|460|461.2|460.9|461.3|461.1|460.4|460|39304
1718608800000|2024-06-17 07:20:00|461.3|461|463.3|462.9|463.3|463.1|461.3|461|38482
1718609100000|2024-06-17 07:25:00|463.5|463|464.2|464|464.7|464.5|463.2|462.9|58810
1718609400000|2024-06-17 07:30:00|464.5|464.1|465.2|464.8|465.3|465|464.4|464|48333
1718609700000|2024-06-17 07:35:00|464.9|464.7|464.4|464.1|466|465.7|464.4|464.1|24265
1718610000000|2024-06-17 07:40:00|464.3|463.7|463.9|463.6|464.3|464.1|463.7|463.3|42289
1718610300000|2024-06-17 07:45:00|463.7|463.3|463.5|463.2|463.8|463.5|463.2|462.8|23825
1718610600000|2024-06-17 07:50:00|463.4|463.3|462.7|462.3|463.5|463.3|462.6|462.3|7226
1718610900000|2024-06-17 07:55:00|462.3|461.9|462.9|462.7|463.1|462.8|462.2|461.9|25440
1718611200000|2024-06-17 08:00:00|463|462.8|463.5|463.1|463.7|463.3|463|462.7|35110
1718611500000|2024-06-17 08:05:00|463.4|463|463.1|462.8|463.4|463.1|462.5|462.2|341102
1718611800000|2024-06-17 08:10:00|463|462.9|462.5|462.2|463.7|463.4|462.5|462.2|10289
1718612100000|2024-06-17 08:15:00|462.6|462|462.8|462.5|462.8|462.5|462.1|461.9|13722
1718612400000|2024-06-17 08:20:00|462.7|462.4|461.5|461.3|462.8|462.5|461.4|461.2|54905
1718612700000|2024-06-17 08:25:00|461.6|461.4|461.7|461.4|462.1|461.9|461.5|461.2|38011
1718613000000|2024-06-17 08:30:00|461.5|461.2|461.5|461.2|461.7|461.5|461.2|460.9|23104
1718613300000|2024-06-17 08:35:00|461.6|461.3|461.2|460.8|462.2|462|461.1|460.8|37383
1718613600000|2024-06-17 08:40:00|461.1|460.5|460.4|460.1|461.1|460.7|460.1|459.7|33336
1718613900000|2024-06-17 08:45:00|460.5|460.4|460|459.8|460.7|460.4|459.9|459.5|39900
1718614200000|2024-06-17 08:50:00|460.2|460|460.6|460.3|460.7|460.4|459.9|459.6|282297
1718614500000|2024-06-17 08:55:00|460.7|460.4|461|460.7|461|460.8|460.5|460.3|16636
1718614800000|2024-06-17 09:00:00|461.2|460.9|461.4|461.2|461.4|461.2|460.9|460.7|23675
1718615100000|2024-06-17 09:05:00|461.5|461.4|461.9|461.6|461.9|461.7|461.5|461.3|26007
1718615400000|2024-06-17 09:10:00|462.1|461.8|462.9|462.6|463|462.7|462|461.8|73229
1718615700000|2024-06-17 09:15:00|462.8|462.5|462.3|462|462.8|462.6|462.1|461.8|17578
1718616000000|2024-06-17 09:20:00|462.2|462.1|462.1|461.9|462.2|462.1|461.8|461.6|7675
1718616300000|2024-06-17 09:25:00|462.2|461.8|462.4|462.1|462.4|462.2|462|461.8|15686
1718616600000|2024-06-17 09:30:00|462.6|462.2|462.8|462.6|463|462.8|462.6|462.1|47109
1718616900000|2024-06-17 09:35:00|462.4|462.1|462.4|462.1|462.6|462.4|462.3|462.1|19025
1718617200000|2024-06-17 09:40:00|462.3|461.8|461.8|461.5|462.6|462.4|461.7|461.4|516826
1718617500000|2024-06-17 09:45:00|461.7|461.6|461.9|461.6|461.9|461.7|461.5|461.3|14109
1718617800000|2024-06-17 09:50:00|462|461.7|462.1|461.8|462.5|462.3|462|461.7|22312
1718618100000|2024-06-17 09:55:00|462.2|461.9|461.4|461.1|462.2|461.9|461.4|461.1|14187
1718618400000|2024-06-17 10:00:00|461.3|461|460.9|460.6|461.4|461.2|460.8|460.5|502939
1718618700000|2024-06-17 10:05:00|461|460.7|460.6|460.4|461|460.7|460.4|460.2|13170
1718619000000|2024-06-17 10:10:00|460.5|460.2|459.9|459.6|460.5|460.2|459.5|459.3|24303
1718619300000|2024-06-17 10:15:00|459.8|459.4|458.8|458.6|459.9|459.6|458.6|458.4|22392
1718619600000|2024-06-17 10:20:00|458.6|458.3|459.1|458.8|459.2|459|458.5|458.3|21765
1718619900000|2024-06-17 10:25:00|459|459|459.6|459.4|459.6|459.4|459|458.8|10667
1718620200000|2024-06-17 10:30:00|459.7|459.5|459.8|459.6|460|459.8|459.7|459.5|33421
1718620500000|2024-06-17 10:35:00|460|459.7|460.2|460.1|460.3|460.1|460|459.7|7192
1718620800000|2024-06-17 10:40:00|460.3|460.2|460.6|460.4|461.1|460.9|460.3|460.2|21680
1718621100000|2024-06-17 10:45:00|460.5|460.2|460.8|460.6|461|460.8|460.4|460.2|9761
1718621400000|2024-06-17 10:50:00|460.7|460.5|460.8|460.6|461.1|460.8|460.7|460.5|11426
1718621700000|2024-06-17 10:55:00|460.7|460.5|460.9|460.7|460.9|460.7|460.5|460.3|16305
1718622000000|2024-06-17 11:00:00|461.1|460.9|461.5|461.2|462|461.8|461|460.9|9411
1718622300000|2024-06-17 11:05:00|461.6|461.3|461.5|461.3|461.9|461.6|461.2|460.9|11827
1718622600000|2024-06-17 11:10:00|461.4|461.2|461.3|461|461.4|461.2|460.7|460.4|15179
1718622900000|2024-06-17 11:15:00|461.2|460.9|461.5|461.3|461.5|461.3|461.1|460.9|19306
1718623200000|2024-06-17 11:20:00|461.2|461.2|461.4|461.1|461.9|461.5|461.2|461|34461
1718623500000|2024-06-17 11:25:00|461.5|461.2|461.6|461.4|461.8|461.6|461.3|461.1|10352
1718623800000|2024-06-17 11:30:00|461.2|461|461|460.8|461.3|461.1|460.3|460.2|29422
1718624100000|2024-06-17 11:35:00|460.9|460.6|461.4|461.1|461.5|461.2|460.6|460.4|16402
1718624400000|2024-06-17 11:40:00|461.2|461.2|461.3|461.1|461.3|461.2|461.2|461|5978
1718624700000|2024-06-17 11:45:00|461.2|461.2|461.4|461.2|461.4|461.3|461.2|461|25268
1718625000000|2024-06-17 11:50:00|461.5|461.3|461.5|461.2|462|461.8|461.3|461.1|10216
1718625300000|2024-06-17 11:55:00|461.4|461.3|461.7|461.5|461.8|461.6|461.4|461.2|15647
1718625600000|2024-06-17 12:00:00|461.6|461.4|461|460.8|461.7|461.4|460.7|460.5|21788
1718625900000|2024-06-17 12:05:00|461.1|460.9|461.6|461.4|461.6|461.4|461.1|460.8|2504
1718626200000|2024-06-17 12:10:00|461.7|461.5|461.6|461.3|461.9|461.7|461.4|461.2|24090
1718626500000|2024-06-17 12:15:00|461.5|461.2|461.3|461.1|461.7|461.6|461.1|460.8|1745662
1718626800000|2024-06-17 12:20:00|461.2|461.2|461.3|461.2|461.4|461.3|461.1|460.9|1742983
1718627100000|2024-06-17 12:25:00|461.4|461.3|461|460.8|461.6|461.4|461|460.7|17249
1718627400000|2024-06-17 12:30:00|460.9|460.6|461.1|460.9|461.2|461.1|460.9|460.6|18131
1718627700000|2024-06-17 12:35:00|461|460.8|459.8|459.5|461|460.8|459.7|459.5|6919
1718628000000|2024-06-17 12:40:00|459.7|459.4|459.6|459.5|459.8|459.6|459.4|459.2|13562
1718628300000|2024-06-17 12:45:00|459.8|459.6|459.9|459.7|460.2|460.1|459.8|459.6|5625
1718628600000|2024-06-17 12:50:00|460|459.8|460.5|460.3|460.5|460.3|459.9|459.7|17884
1718628900000|2024-06-17 12:55:00|460.4|460.1|460.9|460.7|460.9|460.7|460.2|460.1|4265
1718629200000|2024-06-17 13:00:00|461|460.8|461|460.9|461|460.9|460.7|460.5|39823
1718629500000|2024-06-17 13:05:00|461.1|461.1|461.2|460.9|461.3|461.2|461|460.7|11279
1718629800000|2024-06-17 13:10:00|461.1|461|461.3|461.1|461.4|461.2|461|460.8|11876
1718630100000|2024-06-17 13:15:00|461.4|461.2|461.4|461.2|461.4|461.2|461|460.8|28679
1718630400000|2024-06-17 13:20:00|461.5|461.3|461.2|461.1|461.7|461.5|461|460.8|28684
1718630700000|2024-06-17 13:25:00|461.1|461|461|460.9|461.6|461.4|460.9|460.7|36360
1718631000000|2024-06-17 13:30:00|461.1|461|460.4|460.2|461.3|461.2|459.5|459.3|67419
1718631300000|2024-06-17 13:35:00|460.3|460.4|460.4|460.2|460.8|460.6|460.3|460.2|24510
1718631600000|2024-06-17 13:40:00|460.6|460.3|459.9|459.7|460.8|460.6|459.6|459.4|22183
1718631900000|2024-06-17 13:45:00|459.6|459.3|458.1|457.9|459.7|459.5|457.8|457.7|38440
1718632200000|2024-06-17 13:50:00|458.2|458.1|458.3|458.1|458.7|458.6|457.9|457.8|53835
1718632500000|2024-06-17 13:55:00|458.2|457.9|457.5|457.3|458.6|458.3|457.5|457.3|35859
1718632800000|2024-06-17 14:00:00|457.6|457.4|457.5|457.4|457.9|457.6|457.2|457|45145
1718633100000|2024-06-17 14:05:00|457.6|457.2|457.9|457.7|458|457.7|457.1|456.9|36947
1718633400000|2024-06-17 14:10:00|458|458|458.2|458|458.4|458.2|457.7|457.5|26045
1718633700000|2024-06-17 14:15:00|458.3|458.1|458.2|458|458.6|458.4|457.9|457.8|31005
1718634000000|2024-06-17 14:20:00|458.1|457.9|458.6|458.4|458.9|458.7|458|457.8|31099
1718634300000|2024-06-17 14:25:00|458.5|458.5|458.3|458.2|458.8|458.6|458.3|458.2|24261
1718634600000|2024-06-17 14:30:00|458.4|458.1|459.3|459.1|459.5|459.3|458.2|458.1|38584
1718634900000|2024-06-17 14:35:00|459.2|459|459.1|458.9|459.3|459.1|458.8|458.6|21559
1718635200000|2024-06-17 14:40:00|459|458.8|458.7|458.5|459|458.8|458.6|458.3|48790
1718635500000|2024-06-17 14:45:00|458.6|458.4|458.7|458.5|459|458.7|458.5|458.3|43299
1718635800000|2024-06-17 14:50:00|458.8|458.6|459.9|459.7|460|459.8|458.8|458.6|19023
1718636100000|2024-06-17 14:55:00|460|459.8|460.1|459.9|460.3|460.1|460|459.8|24973
1718636400000|2024-06-17 15:00:00|460.2|460|460.4|460.2|460.7|460.5|460.1|460|22876
1718636700000|2024-06-17 15:05:00|460.3|460.1|460.4|460.2|460.6|460.3|460|459.9|40551
1718637000000|2024-06-17 15:10:00|460.5|460.3|460.2|460.1|460.6|460.4|460|459.9|27705
1718637300000|2024-06-17 15:15:00|460.3|460.2|460.3|460.2|460.5|460.3|460|459.9|60944
1718637600000|2024-06-17 15:20:00|460.4|460.1|460.2|460|460.6|460.4|460|459.9|49874
1718637900000|2024-06-17 15:25:00|460.3|460.1|460.3|460.1|460.4|460.2|460|459.9|49420
1718694000000|2024-06-18 07:00:00|466.4|465.2|465.9|465.6|467|466.3|464.9|464.1|144812
1718694300000|2024-06-18 07:05:00|465.7|465.7|466.2|465.9|466.5|466.1|465.1|464.8|395030
1718694600000|2024-06-18 07:10:00|466.6|466.3|466.6|466.4|467.4|466.9|466.1|466|87748
1718694900000|2024-06-18 07:15:00|466.5|466.3|463.8|463.5|466.6|466.3|463.6|463.3|67632
1718695200000|2024-06-18 07:20:00|463.7|463.4|464.9|464.6|464.9|464.6|463.2|462.9|34786
1718695500000|2024-06-18 07:25:00|464.8|464.7|464.4|464.1|465.1|464.8|464.2|464|23112
1718695800000|2024-06-18 07:30:00|464.5|464.3|464.5|464.2|464.8|464.6|464|463.8|16795
1718696100000|2024-06-18 07:35:00|464.4|464.1|465.9|465.6|466|465.7|464.2|464.1|24985
1718696400000|2024-06-18 07:40:00|465.8|465.7|467.1|466.8|467.1|466.9|465.8|465.6|84167
1718696700000|2024-06-18 07:45:00|466.9|466.7|467.4|467.1|467.9|467.6|466.9|466.7|39050
1718697000000|2024-06-18 07:50:00|467.3|467|465.7|465.4|467.5|467.4|465.5|465.3|33654
1718697300000|2024-06-18 07:55:00|465.9|465.7|465|464.8|466.1|465.8|464.6|464.3|32590
1718697600000|2024-06-18 08:00:00|464.9|464.6|464.9|464.6|465.1|465|464.5|464.2|103889
1718697900000|2024-06-18 08:05:00|464.7|464.5|464.9|464.7|465.1|464.9|464.6|464.4|36664
1718698200000|2024-06-18 08:10:00|464.8|464.6|464.8|464.5|464.8|464.6|464.5|464.3|58370
1718698500000|2024-06-18 08:15:00|464.7|464.6|465.3|465|465.4|465.1|464.5|464.3|32125
1718698800000|2024-06-18 08:20:00|465.5|465.1|464.7|464.4|465.6|465.3|464.6|464.4|26315
1718699100000|2024-06-18 08:25:00|464.6|464.5|464.8|464.5|464.9|464.7|464.6|464.4|16422
1718699400000|2024-06-18 08:30:00|464.7|464.6|465.4|465.2|465.5|465.3|464.6|464.4|26634
1718699700000|2024-06-18 08:35:00|465.5|465.3|466.1|465.9|466.1|465.9|465.2|465|40343
1718700000000|2024-06-18 08:40:00|465.9|465.7|465.4|465.2|466.1|465.9|465.2|465.1|17816
1718700300000|2024-06-18 08:45:00|465.3|465.1|466.4|466.2|466.5|466.2|465.3|465.1|28789
1718700600000|2024-06-18 08:50:00|466.5|466.3|466.8|466.6|466.8|466.7|466.4|466.3|54943
1718700900000|2024-06-18 08:55:00|466.7|466.5|466|465.7|466.9|466.6|466|465.7|13768
1718701200000|2024-06-18 09:00:00|466.2|465.8|466.8|466.6|466.8|466.7|466.2|465.8|27387
1718701500000|2024-06-18 09:05:00|466.9|466.8|466.4|466.2|467.5|467.3|466.2|465.9|36195
1718701800000|2024-06-18 09:10:00|466.5|466.3|467.3|467.1|467.6|467.4|466.5|466.2|41217
1718702100000|2024-06-18 09:15:00|467.4|467.2|466.7|466.6|467.4|467.2|466.5|466.3|53920
1718702400000|2024-06-18 09:20:00|466.6|466.5|466.7|466.5|467.3|467.1|466.6|466.4|29630
1718702700000|2024-06-18 09:25:00|466.9|466.6|466.9|466.6|467.6|467.4|466.9|466.5|61808
1718703000000|2024-06-18 09:30:00|466.8|466.7|466.6|466.3|466.8|466.7|466.3|466.1|29533
1718703300000|2024-06-18 09:35:00|466.5|466.4|466.7|466.5|466.7|466.6|466.3|466.1|29778
1718703600000|2024-06-18 09:40:00|466.6|466.4|466.6|466.4|467|466.7|466.6|466.4|13228
1718703900000|2024-06-18 09:45:00|466.7|466.5|466.7|466.4|466.8|466.5|466.3|466.1|26711
1718704200000|2024-06-18 09:50:00|466.8|466.5|466.6|466.4|467.4|467.2|466.4|466.2|27397
1718704500000|2024-06-18 09:55:00|466.8|466.3|466.8|466.5|466.9|466.8|466.6|466.3|15147
1718704800000|2024-06-18 10:00:00|466.7|466.6|466.6|466.4|466.8|466.6|466.5|466.3|22250
1718705100000|2024-06-18 10:05:00||466.5||466.4||466.5||466.4|6522
1718705400000|2024-06-18 10:10:00|466.5|466.5|466.7|466.5|466.8|466.6|466.5|466.4|12349
1718705700000|2024-06-18 10:15:00|466.8|466.6|466.9|466.7|467|466.9|466.8|466.6|21677
1718706000000|2024-06-18 10:20:00|466.8|467|467.9|467.7|468|467.8|466.8|467|21352
1718706300000|2024-06-18 10:25:00|467.8|467.6|467.9|467.6|468|467.7|467.8|467.6|7645
1718706600000|2024-06-18 10:30:00|468|467.7|468.7|468.5|469.1|468.9|467.9|467.6|50423
1718706900000|2024-06-18 10:35:00|468.8|468.6|468.9|468.7|469|468.7|468.8|468.6|30154
1718707200000|2024-06-18 10:40:00|469|468.8|469.1|468.9|469.2|469|468.7|468.6|33041
1718707500000|2024-06-18 10:45:00|469.2|468.8|469|468.8|469.3|469.1|468.4|468.2|33056
1718707800000|2024-06-18 10:50:00|468.7|468.4|468.6|468.5|469.3|469.1|468.6|468.4|56681
1718708100000|2024-06-18 10:55:00|468.5|468.3|468.2|468|468.5|468.4|468.1|467.9|24127
1718708400000|2024-06-18 11:00:00|468.1|467.9|468.8|468.5|468.8|468.5|467.5|467.3|27651
1718708700000|2024-06-18 11:05:00|468.9|468.7|468.6|468.4|469.1|469|468.5|468.4|43906
1718709000000|2024-06-18 11:10:00|468.5|468.3|468|467.7|468.5|468.3|467.5|466.9|19003
1718709300000|2024-06-18 11:15:00|467.9|467.8|467.9|467.7|468|467.9|467.7|467.5|8323
1718709600000|2024-06-18 11:20:00|467.8|467.6|467.8|467.6|467.9|467.7|467.7|467.5|4147
1718709900000|2024-06-18 11:25:00|467.9|467.7|467.7|467.6|467.9|467.7|467.7|467.5|5476
1718710200000|2024-06-18 11:30:00|467.8|467.5|467.4|467.3|468.1|467.9|467.4|467.2|13104
1718710500000|2024-06-18 11:35:00|467.5|467.2|467.9|467.7|468|467.8|467.5|467.2|4579
1718710800000|2024-06-18 11:40:00|467.8|467.6|467.9|467.7|467.9|467.7|466.6|466.4|34306
1718711100000|2024-06-18 11:45:00|468|467.8|468.8|468.5|468.8|468.5|467.8|467.6|26517
1718711400000|2024-06-18 11:50:00|468.7|468.3|468.1|467.8|468.7|468.3|468|467.8|64468
1718711700000|2024-06-18 11:55:00|468.2|467.9|468|467.8|468.2|467.9|467.5|467.3|27987
1718712000000|2024-06-18 12:00:00|467.9|467.7|468|467.9|468|467.9|467.7|467.5|12001
1718712300000|2024-06-18 12:05:00|468.1|468|468.5|468.3|468.6|468.4|468|468|19964
1718712600000|2024-06-18 12:10:00|468.4|468.1|467.9|467.7|468.4|468.1|467.8|467.7|12348
1718712900000|2024-06-18 12:15:00|467.8|467.5|467.6|467.4|467.9|467.8|467.6|467.4|15652
1718713200000|2024-06-18 12:20:00|467.8|467.6|468.1|467.9|468.1|468|467.6|467.4|30067
1718713500000|2024-06-18 12:25:00|468|467.8|467.6|467.4|468.1|468|467.6|467.4|7422
1718713800000|2024-06-18 12:30:00|467.7|467.3|466.9|466.6|467.7|467.3|466.6|466.5|25724
1718714100000|2024-06-18 12:35:00|466.8|466.7|467.4|467.1|467.4|467.1|466.6|466.3|29326
1718714400000|2024-06-18 12:40:00|467.3|466.9|467|466.8|467.4|466.9|466.8|466.7|15641
1718714700000|2024-06-18 12:45:00|466.9|466.6|466.8|466.7|467.1|466.9|466.6|466.3|23074
1718715000000|2024-06-18 12:50:00|466.7|466.6|467|466.7|467.2|467|466.7|466.5|10722
1718715300000|2024-06-18 12:55:00|466.9|466.6|466.7|466.5|466.9|466.7|466.5|466.3|19540
1718715600000|2024-06-18 13:00:00|466.6|466.4|466|465.8|466.6|466.4|466|465.8|18947
1718715900000|2024-06-18 13:05:00|465.9|465.7|466.7|466.4|466.7|466.4|465.7|465.5|22501
1718716200000|2024-06-18 13:10:00|466.6|466.5|466.7|466.4|466.8|466.6|466.4|466.2|73337
1718716500000|2024-06-18 13:15:00|466.6|466.5|466.7|466.6|467|466.8|466.6|466.5|15891
1718716800000|2024-06-18 13:20:00|466.8|466.7|466.8|466.6|467|466.7|466.6|466.5|12389
1718717100000|2024-06-18 13:25:00|467|466.7|466.8|466.6|467|466.9|466.6|466.4|9515
1718717400000|2024-06-18 13:30:00|466.7|466.5|466.6|466.3|466.8|466.7|466.2|466|34585
1718717700000|2024-06-18 13:35:00|466.5|466.4|466.6|466.4|466.9|466.7|466.5|466.3|23930
1718718000000|2024-06-18 13:40:00|466.7|466.5|466.7|466.5|466.9|466.7|466.5|466.3|43190
1718718300000|2024-06-18 13:45:00|466.9|466.7|466.8|466.7|466.9|466.7|466.1|466|34120
1718718600000|2024-06-18 13:50:00|466.7|466.6|466.7|466.5|466.8|466.7|466.2|466.1|24909
1718718900000|2024-06-18 13:55:00|466.5|466.4|466.3|466.1|466.6|466.4|466.2|466|31176
1718719200000|2024-06-18 14:00:00|466.4|466.2|466.4|466.3|466.6|466.4|466.2|466|70711
1718719500000|2024-06-18 14:05:00|466.5|466.2|466.4|466.2|466.5|466.2|466.2|466|20876
1718719800000|2024-06-18 14:10:00|466.5|466.3|466.4|466.2|467|466.8|466.4|466.2|36186
1718720100000|2024-06-18 14:15:00|466.5|466.3|466.7|466.5|467.4|467.3|466.4|466.2|35851
1718720400000|2024-06-18 14:20:00|466.8|466.6|466.6|466.5|467.1|466.9|466.6|466.5|24794
1718720700000|2024-06-18 14:25:00|466.7|466.6|466.8|466.6|466.8|466.6|466.6|466.5|27062
1718721000000|2024-06-18 14:30:00|466.7|466.5|467.1|466.9|467.1|467|466.6|466.5|28548
1718721300000|2024-06-18 14:35:00|467|466.8|467.1|466.9|467.2|467|466.6|466.4|24223
1718721600000|2024-06-18 14:40:00|467.2|467|467.3|467.1|467.6|467.3|467.1|466.9|45312
1718721900000|2024-06-18 14:45:00|467.4|467.2|467.7|467.4|467.8|467.6|467.4|467.1|17998
1718722200000|2024-06-18 14:50:00|467.6|467.5|467.2|467.1|467.7|467.5|467|466.8|142547
1718722500000|2024-06-18 14:55:00|467.3|467|467.1|467|467.4|467.2|467|466.8|36490
1718722800000|2024-06-18 15:00:00|467.2|467.1|467|466.8|467.5|467.3|467|466.8|21740
1718723100000|2024-06-18 15:05:00|467.1|466.9|467.1|466.9|467.3|467.1|467|466.8|55886
1718723400000|2024-06-18 15:10:00|467|467|466.5|466.3|467.2|467.1|466.5|466.3|23030
1718723700000|2024-06-18 15:15:00|466.6|466.4|466.6|466.4|466.8|466.6|466.5|466.4|25747
1718724000000|2024-06-18 15:20:00|466.7|466.5|466.5|466.3|466.7|466.6|466.4|466.2|49093
1718724300000|2024-06-18 15:25:00|466.4|466.4|466.5|466.3|466.5|466.4|466.1|465.9|61183
1718780400000|2024-06-19 07:00:00|469.2|468.1|470.6|470.1|470.8|470.1|468.2|468|49916
1718780700000|2024-06-19 07:05:00|470.8|470.2|471.2|470.9|471.6|471|470.2|469.8|56517
1718781000000|2024-06-19 07:10:00|471|470.5|470.5|470.2|471.7|471.5|470.5|470.2|69758
1718781300000|2024-06-19 07:15:00|470.4|470|470.3|470|471|470.6|469.9|469.5|59560
1718781600000|2024-06-19 07:20:00|470.2|469.8|470|469.9|470.3|470|469.3|469|17192
1718781900000|2024-06-19 07:25:00|470.1|470|469.5|469.2|470.1|470|469.3|469|39554
1718782200000|2024-06-19 07:30:00|469.3|469.3|470.4|470.2|470.5|470.2|469.3|469.3|70742
1718782500000|2024-06-19 07:35:00|470.5|470.3|470|469.8|470.6|470.4|470|469.8|25453
1718782800000|2024-06-19 07:40:00|470.1|469.9|469.2|468.9|470.2|469.9|468.6|468.4|11140
1718783100000|2024-06-19 07:45:00|469.4|469|469.9|469.7|469.9|469.7|469.4|468.9|32620
1718783400000|2024-06-19 07:50:00|469.8|469.6|469.4|469.1|469.9|469.6|469|468.7|29877
1718783700000|2024-06-19 07:55:00|469.5|469.2|469.4|469.3|469.8|469.6|469.4|469.2|40479
1718784000000|2024-06-19 08:00:00|469.6|469.4|470.5|470.2|470.5|470.4|469.6|469.4|54448
1718784300000|2024-06-19 08:05:00|470.4|470.1|470.3|470|470.5|470.2|470.2|470|24679
1718784600000|2024-06-19 08:10:00|470.4|470.1|469.8|469.5|470.4|470.1|469.7|469.5|34419
1718784900000|2024-06-19 08:15:00|469.7|469.6|469.6|469.3|470|469.8|469.4|469.2|27791
1718785200000|2024-06-19 08:20:00|469.4|469.4|469.8|469.6|469.9|469.7|468.9|468.7|18558
1718785500000|2024-06-19 08:25:00|469.9|469.5|469.8|469.6|469.9|469.7|469.6|469.3|18472
1718785800000|2024-06-19 08:30:00|469.7|469.4|469.8|469.5|469.8|469.6|469.6|469.3|21508
1718786100000|2024-06-19 08:35:00|469.7|469.4|469.2|468.9|469.7|469.5|469.2|468.9|26318
1718786400000|2024-06-19 08:40:00|469.1|469|469.4|469.1|469.4|469.2|469.1|468.9|14269
1718786700000|2024-06-19 08:45:00|469.3|469.2|469.3|469.1|469.4|469.2|469.2|468.9|11125
1718787000000|2024-06-19 08:50:00|469.4|469.2|469|468.8|469.4|469.2|468.9|468.6|9082
1718787300000|2024-06-19 08:55:00|469.1|468.9|469.6|469.4|469.8|469.5|469.1|468.9|70335
1718787600000|2024-06-19 09:00:00|469.4|469.1|470|469.7|470|469.9|469.3|469.1|21078
1718787900000|2024-06-19 09:05:00|469.9|469.6|470.5|470.3|470.5|470.3|469.8|469.5|29848
1718788200000|2024-06-19 09:10:00|470.7|470.4|470.3|470.1|470.7|470.5|470.1|470|138014
1718788500000|2024-06-19 09:15:00|470.5|470|470.5|470.2|470.6|470.4|470.4|470|27429
1718788800000|2024-06-19 09:20:00|471|470.3|470.8|470.5|471.1|470.9|470.7|470.2|45930
1718789100000|2024-06-19 09:25:00|470.7|470.4|470.7|470.4|470.7|470.6|470.5|470.3|48753
1718789400000|2024-06-19 09:30:00|470.6|470.3|470.5|470.3|470.6|470.4|470.3|470|22260
1718789700000|2024-06-19 09:35:00|470.7|470.5|470.4|470.2|470.9|470.6|470.4|470.1|7871
1718790000000|2024-06-19 09:40:00|470.3|470.1|470.6|470.4|471|470.7|470.3|470.1|21023
1718790300000|2024-06-19 09:45:00|470.7|470.3|470.8|470.6|471|470.8|470.6|470.3|34482
1718790600000|2024-06-19 09:50:00|470.7|470.4|470.8|470.6|470.8|470.7|470.5|470.3|56153
1718790900000|2024-06-19 09:55:00|470.9|470.7|470.6|470.4|470.9|470.7|470.5|470.3|62851
1718791200000|2024-06-19 10:00:00|470.7|470.5|470.1|470|470.8|470.6|470.1|470|49408
1718791500000|2024-06-19 10:05:00|470.2|470.1|470.7|470.6|470.8|470.6|470.2|470.1|32124
1718791800000|2024-06-19 10:10:00|470.8|470.7|470.5|470.3|470.8|470.7|470.4|470.2|21401
1718792100000|2024-06-19 10:15:00|470.7|470.4|470.8|470.5|471|470.8|470.6|470.4|114834
1718792400000|2024-06-19 10:20:00|470.7|470.4|470.5|470.2|470.8|470.6|470.3|470.2|48181
1718792700000|2024-06-19 10:25:00|470.4|470.1|470.4|470.2|470.5|470.3|470.3|470.1|23602
1718793000000|2024-06-19 10:30:00|470.3|470.3|471|470.8|471|470.8|470.3|470.3|18068
1718793300000|2024-06-19 10:35:00|470.9|470.7|470.8|470.6|470.9|470.8|470.7|470.5|24935
1718793600000|2024-06-19 10:40:00|470.9||470.8||470.9||470.8||18064
1718793900000|2024-06-19 10:45:00|470.9|470.7|471|470.8|471.4|471.1|470.9|470.6|19503
1718794200000|2024-06-19 10:50:00|471.1|470.9|471.1|470.9|471.2|471|470.9|470.6|10193
1718794500000|2024-06-19 10:55:00|470.9|470.7|470.7|470.4|470.9|470.7|470.5|470.3|15312
1718794800000|2024-06-19 11:00:00|470.6|470.5|470.6|470.3|470.8|470.5|470.4|470.1|6484
1718795100000|2024-06-19 11:05:00|470.7|470.4|470.7|470.6|471.1|470.9|470.6|470.4|57766
1718795400000|2024-06-19 11:10:00|470.9|470.8|471.4|471.1|471.4|471.2|470.9|470.6|39567
1718795700000|2024-06-19 11:15:00|471.3|471.2|471|470.9|471.4|471.2|471|470.8|36741
1718796000000|2024-06-19 11:20:00|471.1|471.1|471.5|471.4|471.6|471.4|471.1|471|184156
1718796300000|2024-06-19 11:25:00|471.6|471.3|471.3|471.1|471.6|471.4|471.2|471|46702
1718796600000|2024-06-19 11:30:00|471.4|471.2|472.4|472.2|472.4|472.2|471.3|471.1|80210
1718796900000|2024-06-19 11:35:00|472.3|472|472|471.8|472.3|472|471.7|471.5|16080
1718797200000|2024-06-19 11:40:00|472.1|471.9|472|471.8|472.1|471.9|472|471.8|21000
1718797500000|2024-06-19 11:45:00|471.8|471.6|471.8|471.6|471.9|471.7|471.7|471.6|12704
1718797800000|2024-06-19 11:50:00|471.6|471.7|471.5|471.4|471.6|471.7|471.5|471.3|14265
1718798100000|2024-06-19 11:55:00|471.6|471.3|471.5|471.3|471.6|471.5|471.5|471.1|40212
1718798400000|2024-06-19 12:00:00|471.4|471.2|471.8|471.5|471.8|471.6|471.3|471.2|27553
1718798700000|2024-06-19 12:05:00|471.7|471.6|472.1|471.8|472.3|472.1|471.7|471.5|13572
1718799000000|2024-06-19 12:10:00|472|471.7|472.1|471.9|472.3|472|471.7|471.5|58267
1718799300000|2024-06-19 12:15:00|472|471.8|471.9|471.7|472.1|471.8|471.8|471.5|16576
1718799600000|2024-06-19 12:20:00|472|471.8|471.2|470.9|472|471.8|471.2|470.9|9282
1718799900000|2024-06-19 12:25:00|471.3|471|471.9|471.6|471.9|471.6|471.2|470.9|38983
1718800200000|2024-06-19 12:30:00|472.1|471.7|472|471.8|472.2|472.1|472|471.7|13217
1718800500000|2024-06-19 12:35:00|472.1|471.9|472.5|472.2|472.8|472.6|472.1|471.9|31035
1718800800000|2024-06-19 12:40:00|472.6|472.3|472.3|472|473|472.4|472|471.8|30781
1718801100000|2024-06-19 12:45:00|472.2|472.1|472.7|472.5|473|472.8|472.2|472.1|99891
1718801400000|2024-06-19 12:50:00|473.3|473|473.1|472.8|473.3|473|472.6|472.5|67422
1718801700000|2024-06-19 12:55:00|473|472.7|472.8|472.6|473.1|472.7|472.8|472.6|15431
1718802000000|2024-06-19 13:00:00|472.9|472.7|473.2|473|473.4|473.1|472.9|472.7|87560
1718802300000|2024-06-19 13:05:00|473.3|473.1|472.6|472.4|473.5|473.4|472.6|472.4|45389
1718802600000|2024-06-19 13:10:00|472.5|472.2|472.4|472.1|472.5|472.3|472.1|471.9|19811
1718802900000|2024-06-19 13:15:00|472.5|472.2|472.4|472.3|472.5|472.3|472.3|472.2|22199
1718803200000|2024-06-19 13:20:00|472.5|472.2|472.8|472.6|472.8|472.7|472.5|472.2|21265
1718803500000|2024-06-19 13:25:00|472.7|472.7|472.9|472.7|472.9|472.7|472.7|472.5|22018
1718803800000|2024-06-19 13:30:00|473|472.8|472|471.8|473|472.8|471.4|471.2|46524
1718804100000|2024-06-19 13:35:00|472.1|472|471.4|471.2|472.3|472|471.4|471.2|22711
1718804400000|2024-06-19 13:40:00|471.3|471.1|471.5|471.3|471.5|471.3|470.9|470.8|50845
1718804700000|2024-06-19 13:45:00|471.4|470.9|471.3|471.1|471.5|471.2|471|470.9|60974
1718805000000|2024-06-19 13:50:00|471.2|471|471.2|471|471.4|471.2|471|470.9|13412
1718805300000|2024-06-19 13:55:00|471.3|471.2|471.4|471.1|471.5|471.4|471.2|471|20795
1718805600000|2024-06-19 14:00:00|470.1|469.1|471.8|471.5|472|471.7|470.1|469.1|21636
1718805900000|2024-06-19 14:05:00|471.9|471.6|471.9|471.6|472|471.9|471.6|471.4|12673
1718806200000|2024-06-19 14:10:00|471.8|471.7|471.7|471.5|471.8|471.7|471.6|471.4|13479
1718806500000|2024-06-19 14:15:00|471.6|471.6|471.4|471.2|471.6|471.6|471.1|471|19325
1718806800000|2024-06-19 14:20:00|471.3|471.1|471.2|471|471.3|471.2|471.1|470.9|8028
1718807100000|2024-06-19 14:25:00|471.1|471.2|471|470.9|471.4|471.2|471|470.8|12591
1718807400000|2024-06-19 14:30:00|470.9|470.7|471|470.9|471|470.9|470.6|470.5|20136
1718807700000|2024-06-19 14:35:00|471.1|470.8|471.1|470.9|471.4|471.1|470.9|470.7|27567
1718808000000|2024-06-19 14:40:00|471.2|471|471.2|471.1|471.2|471.1|471|471|10449
1718808300000|2024-06-19 14:45:00|471.3|471.2|471.2|471|471.3|471.2|471.1|470.9|12020
1718808600000|2024-06-19 14:50:00|471.1|471.3|471.7|471.5|471.7|471.5|471.1|471.3|27466
1718808900000|2024-06-19 14:55:00|471.8|471.6|471.9|471.8|472|471.9|471.8|471.6|100327
1718809200000|2024-06-19 15:00:00|472|471.7|471.1|470.9|472|471.7|471.1|470.9|28342
1718809500000|2024-06-19 15:05:00|471.2|471|470.9|470.8|471.4|471.2|470.9|470.8|143238
1718809800000|2024-06-19 15:10:00|471.1|470.9|471.3|471.2|471.4|471.3|471|470.9|38034
1718810100000|2024-06-19 15:15:00|471|471.1|471.2|471|471.3|471.2|470.9|470.8|21457
1718810400000|2024-06-19 15:20:00|471.1|471.1|471.2|471|471.3|471.2|471.1|471|29968
1718810700000|2024-06-19 15:25:00|471.1|471.1|470.9|470.7|471.2|471.1|470.8|470.6|62099
1718866800000|2024-06-20 07:00:00|477.7|475.5|479.2|478.5|479.3|478.5|476.7|475.5|134780
1718867100000|2024-06-20 07:05:00|479.3|478.6|481.6|481.1|482.2|481.7|479.2|478.6|208249
1718867400000|2024-06-20 07:10:00|481.9|481.2|486.6|486.4|487.5|487.3|481.7|481.2|162521
1718867700000|2024-06-20 07:15:00|486.9|486.5|483.3|483|487|486.6|482.9|482.6|191115
1718868000000|2024-06-20 07:20:00|483.1|483.1|485.4|485.2|485.7|485.5|481.7|481.4|103772
1718868300000|2024-06-20 07:25:00|485.5|485.4|486.5|486.2|486.6|486.3|485|484.8|96921
1718868600000|2024-06-20 07:30:00|486.2|485.8|485.2|485|486.3|486|485|484.4|103187
1718868900000|2024-06-20 07:35:00|485.3|485.1|486.8|486.6|487.4|487.1|485.3|485|62906
1718869200000|2024-06-20 07:40:00|486.7|486.5|485.1|484.9|487.1|486.8|484.8|484.5|115097
1718869500000|2024-06-20 07:45:00|485.2|485|485.8|485.5|487|486.9|485.1|484.9|166234
1718869800000|2024-06-20 07:50:00|485.9|485.7|484.1|483.9|486|485.9|484.1|483.7|49021
1718870100000|2024-06-20 07:55:00|484.3|484.1|484.6|484.2|484.9|484.5|483.5|483.2|82013
1718870400000|2024-06-20 08:00:00|484.4|484.3|483|482.7|484.6|484.3|482.7|482.5|73629
1718870700000|2024-06-20 08:05:00|483.1|482.8|482.3|482|483.2|482.9|482.3|482|68572
1718871000000|2024-06-20 08:10:00|482.2|482.1|482.6|482.4|482.9|482.6|482|481.8|86833
1718871300000|2024-06-20 08:15:00|482.7|482.5|482.5|482.3|482.7|482.5|482.1|481.9|20157
1718871600000|2024-06-20 08:20:00|482.4|482.4|482.3|482.1|482.7|482.5|481.9|481.6|49024
1718871900000|2024-06-20 08:25:00|482.2|481.7|482.5|482.2|482.6|482.4|482|481.7|55753
1718872200000|2024-06-20 08:30:00|482.4|482.1|482|481.8|482.4|482.1|481.7|481.5|28686
1718872500000|2024-06-20 08:35:00|482.1|481.9|482.4|482.1|482.9|482.6|482.1|481.9|22188
1718872800000|2024-06-20 08:40:00|482.5|482.2|482.4|482.1|482.6|482.4|482.3|482|34366
1718873100000|2024-06-20 08:45:00|482.1|481.8|481.8|481.5|482.2|482|481.7|481.4|24928
1718873400000|2024-06-20 08:50:00|481.9|481.6|481.8|481.5|481.9|481.8|481.7|481.4|52973
1718873700000|2024-06-20 08:55:00|481.7|481.4|483.3|483|483.5|483.3|481.6|481.4|47865
1718874000000|2024-06-20 09:00:00|483.4|483.1|484|483.7|484.8|484.6|483.4|483.1|47683
1718874300000|2024-06-20 09:05:00|483.9|483.8|483.4|483.3|484|483.8|483.4|483.3|24252
1718874600000|2024-06-20 09:10:00|483.5|483.2|483.8|483.6|483.9|483.7|483.4|483.2|75411
1718874900000|2024-06-20 09:15:00|483.7|483.5|484|483.8|484.3|484.1|483.4|483.2|34871
1718875200000|2024-06-20 09:20:00|483.9|483.7|483.9|483.7|484.1|483.9|483.6|483.4|52409
1718875500000|2024-06-20 09:25:00|483.8|483.6|484.4|484.1|484.4|484.1|483.7|483.5|31304
1718875800000|2024-06-20 09:30:00|484.7|484.4|484.2|484|485|484.8|484.2|483.9|93948
1718876100000|2024-06-20 09:35:00|484.1|483.9|484|483.7|484.2|484|483.8|483.6|17596
1718876400000|2024-06-20 09:40:00|483.9|483.6|483.4|483.1|484|483.9|483.3|483.1|28492
1718876700000|2024-06-20 09:45:00|483.5|483.2|483.4|483.1|483.8|483.6|483.3|483.1|29722
1718877000000|2024-06-20 09:50:00|483.3|483.2|483.5|483.3|483.5|483.3|483.3|483.1|62393
1718877300000|2024-06-20 09:55:00|483.7|483.4|483.8|483.6|483.9|483.7|483.5|483.4|31258
1718877600000|2024-06-20 10:00:00|483.9|483.1|483.1|482.9|483.9|483.1|483|482.8|27537
1718877900000|2024-06-20 10:05:00|483|482.8|482.4|482.2|483|482.8|482.2|482|42239
1718878200000|2024-06-20 10:10:00|482.6|482.4|482.8|482.6|482.8|482.6|482.5|482.3|20758
1718878500000|2024-06-20 10:15:00|482.7|482.8|483.7|483.6|483.7|483.6|482.7|482.7|40225
1718878800000|2024-06-20 10:20:00|483.8|483.7|483.8|483.6|483.8|483.7|483.6|483.4|36883
1718879100000|2024-06-20 10:25:00|484.1|484|483.5|483.2|484.3|484.1|483.2|483|17461
1718879400000|2024-06-20 10:30:00|483.9|483.3|484.3|484|484.5|484.2|483.5|483.3|27305
1718879700000|2024-06-20 10:35:00|484.2|483.6|484.2|484|484.3|484.2|483.9|483.6|26722
1718880000000|2024-06-20 10:40:00|484.3|484.1|483.7|483.6|484.3|484.1|483.7|483.5|26321
1718880300000|2024-06-20 10:45:00|484|483.7|484.3|484|484.6|484.4|484|483.7|68351
1718880600000|2024-06-20 10:50:00||484.1||484.1||484.1||484|11646
1718880900000|2024-06-20 10:55:00|484.2|484|484.2|483.9|484.3|484.1|484.2|483.9|15131
1718881200000|2024-06-20 11:00:00|484.1|483.8|483|482.8|485|484.8|483|482.7|44807
1718881500000|2024-06-20 11:05:00|483.3|482.9|482.6|482.3|483.4|483.2|482.6|482.3|34028
1718881800000|2024-06-20 11:10:00|482.8|482.4|483.2|482.9|483.4|483.2|482.8|482.3|155763
1718882100000|2024-06-20 11:15:00|483.1|483|482.2|482|483.1|483|482.2|481.9|26534
1718882400000|2024-06-20 11:20:00|482.3|481.9|482|481.7|482.5|482.3|482|481.7|19798
1718882700000|2024-06-20 11:25:00|482.1|481.8|482.3|482.1|482.3|482.1|482.1|481.8|24389
1718883000000|2024-06-20 11:30:00|482|481.7|481.9|481.7|482.1|482|481.5|481.2|75685
1718883300000|2024-06-20 11:35:00|482|481.8|482.1|482|482.2|482.1|481.9|481.8|20481
1718883600000|2024-06-20 11:40:00|482.2|481.9|482.5|482.3|482.6|482.4|482.2|481.9|13143
1718883900000|2024-06-20 11:45:00|482.6|482.4|482.4|482.2|482.6|482.4|482.2|482|24301
1718884200000|2024-06-20 11:50:00|482.5|482.3|482.9|482.7|482.9|482.7|482.2|482|475445
1718884500000|2024-06-20 11:55:00|483|482.8|482.5|482.3|483|482.9|482.5|482.3|49987
1718884800000|2024-06-20 12:00:00|482.6|482.4|482.9|482.7|482.9|482.7|482.6|482.4|19844
1718885100000|2024-06-20 12:05:00|482.8|482.6|482.2|482|482.8|482.6|482|481.7|28938
1718885400000|2024-06-20 12:10:00|482.1|481.9|481.8|481.6|482.1|481.9|481.8|481.6|17253
1718885700000|2024-06-20 12:15:00|481.7|481.4|482.5|482.3|482.5|482.4|481.7|481.4|16754
1718886000000|2024-06-20 12:20:00|482.4|482.2|482.7|482.4|483|482.7|482.4|482.2|12513
1718886300000|2024-06-20 12:25:00|482.8|482.6|483|482.6|483|482.7|482.6|482.4|18638
1718886600000|2024-06-20 12:30:00|482.9|482.7|482.4|482.3|482.9|482.8|482.4|482.1|37849
1718886900000|2024-06-20 12:35:00|482.5|482.2|482.8|482.6|482.9|482.8|482.5|482.2|35579
1718887200000|2024-06-20 12:40:00|482.7|482.5|482.5|482.3|482.8|482.5|482.4|482.2|11533
1718887500000|2024-06-20 12:45:00|482.8|482.5|483.4|483.3|484|483.7|482.8|482.5|25839
1718887800000|2024-06-20 12:50:00|483.3|483.2|483.1|483|483.3|483.2|483|482.7|9005297
1718888100000|2024-06-20 12:55:00|483|482.8|483.3|483.1|483.5|483.3|482.7|482.6|51564
1718888400000|2024-06-20 13:00:00|483.4|483.2|483.4|483.2|483.6|483.5|483.1|483|22541
1718888700000|2024-06-20 13:05:00|483.5|483.3|483.3|483.1|483.5|483.4|483.2|483|14441
1718889000000|2024-06-20 13:10:00|483.4|483|482.4|482.2|483.4|483.1|482.4|482.1|44753
1718889300000|2024-06-20 13:15:00|482.6|482.1|482.6|482.5|483|482.7|482.4|482.1|23620
1718889600000|2024-06-20 13:20:00|482.7|482.4|482.7|482.6|482.7|482.6|482.6|482.4|11557
1718889900000|2024-06-20 13:25:00|482.9|482.5|483|482.9|483.1|482.9|482.9|482.5|33357
1718890200000|2024-06-20 13:30:00|482.8|482.8|483|482.8|483|482.9|482.5|482.4|45467
1718890500000|2024-06-20 13:35:00|482.9|482.6|482.7|482.5|483|482.8|482.6|482.3|54346
1718890800000|2024-06-20 13:40:00|482.6|482.6|481.9|481.7|482.6|482.6|481.4|481.2|61182
1718891100000|2024-06-20 13:45:00|481.8|481.6|481.5|481.3|482.1|481.9|480.7|480.5|61777
1718891400000|2024-06-20 13:50:00|481.4|481.4|482.2|482.1|482.4|482.3|481.4|481.3|37645
1718891700000|2024-06-20 13:55:00|482|481.8|482.1|481.9|482.3|482.2|481.9|481.8|16077
1718892000000|2024-06-20 14:00:00|482|481.8|481.7|481.5|482.7|482.5|481.7|481.5|41910
1718892300000|2024-06-20 14:05:00|481.8|481.6|481.6|481.5|482.1|482|481.5|481.2|36171
1718892600000|2024-06-20 14:10:00|481.9|481.7|482.4|482.2|482.7|482.4|481.9|481.7|26172
1718892900000|2024-06-20 14:15:00|482.3|482.1|482.7|482.5|482.7|482.5|481.8|481.6|35431
1718893200000|2024-06-20 14:20:00|482.6|482.4|483.3|483.1|483.3|483.1|482.4|482.2|37308
1718893500000|2024-06-20 14:25:00|483.4|483.2|485|484.8|485|484.8|483.4|483.2|32454
1718893800000|2024-06-20 14:30:00|484.9|484.7|485.4|485.2|485.5|485.2|484.9|484.7|69924
1718894100000|2024-06-20 14:35:00|485.5|485.1|484.8|484.6|485.9|485.7|484.8|484.6|61133
1718894400000|2024-06-20 14:40:00|484.9|484.7|484.3|484.2|485|484.8|484.2|483.9|55303
1718894700000|2024-06-20 14:45:00|483.8|483.5|483.6|483.4|484.1|483.9|483.5|483.3|79714
1718895000000|2024-06-20 14:50:00|483.5|483.3|483.7|483.5|484|483.8|483.5|483.3|40500
1718895300000|2024-06-20 14:55:00|483.8|483.6|483.7|483.5|484|483.9|483.5|483.2|36272
1718895600000|2024-06-20 15:00:00|483.6|483.6|483|482.8|483.6|483.6|482.7|482.6|43539
1718895900000|2024-06-20 15:05:00|482.9|482.9|483.1|482.9|483.1|482.9|482.9|482.8|31704
1718896200000|2024-06-20 15:10:00|483|482.8|483.6|483.4|483.6|483.4|483|482.8|42683
1718896500000|2024-06-20 15:15:00|483.7|483.5|482|481.8|483.7|483.5|482|481.8|51980
1718896800000|2024-06-20 15:20:00|481.9|481.9|483.3|483|483.3|483.2|481.9|481.8|103139
1718897100000|2024-06-20 15:25:00|482.9|482.6|484|483.8|484.1|483.9|482.6|482.4|55392
1718953200000|2024-06-21 07:00:00|485.4|484.6|486.7|486.2|486.7|486.5|485.1|484.2|115699
1718953500000|2024-06-21 07:05:00|487|486.5|487.3|486.7|488.4|488.1|486.5|486|49437
1718953800000|2024-06-21 07:10:00|487.1|486.6|488|487.6|488.3|488.2|486.9|486.4|67198
1718954100000|2024-06-21 07:15:00|487.9|487.7|487.9|487.5|488.2|488.1|487.2|486.9|125194
1718954400000|2024-06-21 07:20:00|487.7|487.3|486.1|485.9|487.7|487.3|486|485.8|42481
1718954700000|2024-06-21 07:25:00|486.2|485.8|486.3|486|486.5|486.2|485.9|485.6|18558
1718955000000|2024-06-21 07:30:00|486.2|485.8|483.7|483.4|486.2|485.8|483.6|483.3|24095
1718955300000|2024-06-21 07:35:00|483.8|483.5|484.1|483.9|484.1|483.9|483.2|482.9|31097
1718955600000|2024-06-21 07:40:00|483.9|484|483.6|483.3|484.2|484|483.6|483.3|70065
1718955900000|2024-06-21 07:45:00|483.5|483.4|483.4|483.2|483.9|483.7|482.7|482.4|27150
1718956200000|2024-06-21 07:50:00|483.3|483|483|482.7|483.5|483.3|482.9|482.6|24556
1718956500000|2024-06-21 07:55:00|483.2|482.8|483.5|483.2|483.5|483.2|483|482.7|15082
1718956800000|2024-06-21 08:00:00|483.4|483.1|483.4|483.2|483.5|483.4|483.2|483|12643
1718957100000|2024-06-21 08:05:00|483.1|482.9|482.2|482|483.1|482.9|482.1|481.8|40371
1718957400000|2024-06-21 08:10:00|482.1|481.9|482|481.8|482.4|482.2|482|481.7|32992
1718957700000|2024-06-21 08:15:00|481.9|481.7|480.1|479.8|482|481.7|480.1|479.8|88258
1718958000000|2024-06-21 08:20:00|479.9|479.7|480.2|480|480.3|480|479.9|479.7|46335
1718958300000|2024-06-21 08:25:00|480|479.7|479.8|479.6|480.5|480.1|479.8|479.6|28074
1718958600000|2024-06-21 08:30:00|479.5|479.2|479.7|479.4|480|479.7|479.1|478.9|39832
1718958900000|2024-06-21 08:35:00|479.6|479.3|479.5|479.2|479.7|479.6|479.4|479.1|22614
1718959200000|2024-06-21 08:40:00|479.6|479.3|479.7|479.4|479.7|479.4|478.3|478|45742
1718959500000|2024-06-21 08:45:00|479.6|479.5|478.6|478.4|479.7|479.5|478.6|478.4|64806
1718959800000|2024-06-21 08:50:00|478.2|478|478.2|477.9|478.4|478.2|477.7|477.4|62801
1718960100000|2024-06-21 08:55:00|478.1|477.8|478|477.8|478.2|478|477.3|477|96719
1718960400000|2024-06-21 09:00:00|477.8|477.7|477.4|477.2|477.9|477.7|476.7|476.3|60994
1718960700000|2024-06-21 09:05:00|477.3|477|476.8|476.5|477.3|477.1|476.5|476.3|42872
1718961300000|2024-06-21 09:15:00|476.9|475.7|474.1|473.9|477|476.1|474.1|473.9|173253
1718961600000|2024-06-21 09:20:00|474|474|474.3|474.1|474.8|474.5|473.6|473.5|79902
1718961900000|2024-06-21 09:25:00|474.2|474|472.8|472.6|474.4|474.1|471.7|471.6|73234
1718962200000|2024-06-21 09:30:00|472.7|472.5|473.6|473.4|474.4|474.1|472.7|472.4|54357
1718962500000|2024-06-21 09:35:00|473.5|473.2|474|473.8|474.1|473.9|473.5|473.2|81820
1718962800000|2024-06-21 09:40:00|474.2|473.9|472.1|471.8|474.2|473.9|471.8|471.6|71048
1718963100000|2024-06-21 09:45:00|472.2|471.9|473.5|473.4|473.7|473.6|472|471.8|74551
1718963400000|2024-06-21 09:50:00|473.6|473.5|472.3|472.2|473.6|473.5|471.8|471.6|219288
1718963700000|2024-06-21 09:55:00|472.2|472.1|471.3|471.2|472.5|472.3|470.8|470.6|218001
1718964000000|2024-06-21 10:00:00|471.4|471.3|469.1|468.8|471.4|471.3|468.5|468.2|94370
1718964300000|2024-06-21 10:05:00|469|468.9|468.7|468.4|470.7|470.4|468.3|468.1|82296
1718964600000|2024-06-21 10:10:00|468.6|468.5|468.8|468.6|468.8|468.6|468.2|468|80515
1718964900000|2024-06-21 10:15:00|469|468.9|468.5|468.3|469.4|469.2|468.3|468|94098
1718965200000|2024-06-21 10:20:00|468.6|468.4|470.6|470.3|470.7|470.4|468.6|468.4|151117
1718965500000|2024-06-21 10:25:00|470.4|470.1|470.7|470.4|470.8|470.6|470|469.8|131733
1718965800000|2024-06-21 10:30:00|470.6|470.3|470.7|470.5|471|470.7|470|469.9|161622
1718966100000|2024-06-21 10:35:00|470.8|470.6|470.9|470.7|470.9|470.7|470.3|470|77922
1718966400000|2024-06-21 10:40:00|471|470.8|472.1|471.8|473.4|473.2|471|470.7|74563
1718966700000|2024-06-21 10:45:00|472.2|471.9|472.2|472|472.4|472.2|471.9|471.7|19751
1718967000000|2024-06-21 10:50:00|472.1|471.9|471.7|471.5|472.7|472.4|471.6|471.3|71396
1718967300000|2024-06-21 10:55:00|471.6|471.4|472.3|472.1|472.5|472.3|471.6|471.4|39297
1718967600000|2024-06-21 11:00:00|472.5|472|473.4|473.1|473.4|473.2|472.4|472|42235
1718967900000|2024-06-21 11:05:00|473.3|473|474.2|474|474.4|474.2|473.1|472.9|43311
1718968200000|2024-06-21 11:10:00|474.3|474.1|474.4|474.2|475.1|474.9|474.2|474.1|37248
1718968500000|2024-06-21 11:15:00|474.3|474.3|475.2|475.1|475.9|475.8|474.3|474.3|42444
1718968800000|2024-06-21 11:20:00|475.1|475|475.4|475.2|475.7|475.5|475.1|475|49184
1718969100000|2024-06-21 11:25:00|475.5|475.3|476.1|475.9|476.2|476.1|475.3|475.2|33145
1718969400000|2024-06-21 11:30:00|476|475.8|475.5|475.2|476.1|475.9|475.4|475.2|35981
1718969700000|2024-06-21 11:35:00|475.4|475.3|475.4|475.2|475.5|475.3|475.4|475.1|23385
1718970000000|2024-06-21 11:40:00|475.8|475.7|476.3|476.2|476.3|476.2|475.8|475.6|31137
1718970300000|2024-06-21 11:45:00|476.2|476.1|475.4|475.3|476.3|476.1|475.3|475|37170
1718970600000|2024-06-21 11:50:00|475.3|475.2|475.4|475.2|475.6|475.4|475.1|475|1116582
1718970900000|2024-06-21 11:55:00|475.3|475.1|475.7|475.5|475.9|475.7|475.2|475.1|65913
1718971200000|2024-06-21 12:00:00|475.6|475.3|475.4|475.3|475.6|475.4|475.2|475.1|17281
1718971500000|2024-06-21 12:05:00|475.5|475.2|475.5|475.3|475.6|475.5|475.4|475.2|26480
1718971800000|2024-06-21 12:10:00|475.6|475.4|474.6|474.3|475.7|475.4|474.4|474.1|28867
1718972100000|2024-06-21 12:15:00|474.7|474.4|474.7|474.5|474.8|474.6|474.5|474.4|15476
1718972400000|2024-06-21 12:20:00|474.6|474.3|474.5|474.3|474.9|474.7|474.4|474.3|19619
1718972700000|2024-06-21 12:25:00|474.7|474.4|474.8|474.6|474.8|474.7|474.7|474.4|46778
1718973000000|2024-06-21 12:30:00|474.7|474.5|474.9|474.7|475|474.7|474.5|474.4|26684
1718973300000|2024-06-21 12:35:00|475|474.8|474.9|474.8|475|474.8|474.7|474.5|26949
1718973600000|2024-06-21 12:40:00|475|474.7|475.1|474.9|475.2|475|475|474.7|13065
1718973900000|2024-06-21 12:45:00|475.2|475|475.4|475.3|475.8|475.6|475.1|475|24380
1718974200000|2024-06-21 12:50:00|475.3|475.2|476.1|475.9|476.1|475.9|475.3|475.2|30300
1718974500000|2024-06-21 12:55:00|476.2|476|476|475.9|476.3|476.2|476|475.8|34913
1718974800000|2024-06-21 13:00:00|475.9|475.8|476.6|476.4|476.6|476.4|475.9|475.8|18832
1718975100000|2024-06-21 13:05:00|476.7|476.5|475.5|475.3|476.7|476.5|475.5|475.3|49552
1718975400000|2024-06-21 13:10:00|475.4|475.4|475.3|475.1|475.9|475.7|475.3|475.1|42275
1718975700000|2024-06-21 13:15:00|475|474.9|475.2|475.1|475.3|475.2|474.8|474.7|29312
1718976000000|2024-06-21 13:20:00|475.1|475|474.6|474.5|475.1|475|474.6|474.4|29300
1718976300000|2024-06-21 13:25:00|474.8|474.7|473.5|473.4|475|474.8|473.5|473.4|27633
1718976600000|2024-06-21 13:30:00|473.3|473.2|473|472.9|473.3|473.2|471.9|471.7|65452
1718976900000|2024-06-21 13:35:00|472.9|472.8|473.2|473|473.3|473.2|472.7|472.5|31399
1718977200000|2024-06-21 13:40:00|473.1|472.7|472.5|472.2|473.2|472.8|472.2|472|50073
1718977500000|2024-06-21 13:45:00|472.4|472.3|473.3|473|473.7|473.6|472.4|472.1|46230
1718977800000|2024-06-21 13:50:00|473.2|473.1|473.6|473.4|473.9|473.8|472.7|472.5|89931
1718978100000|2024-06-21 13:55:00|473.8|473.5|473.7|473.5|473.8|473.6|473.1|472.9|59019
1718978400000|2024-06-21 14:00:00|473.8|473.6|474.9|474.8|475.2|475|473.8|473.5|72501
1718978700000|2024-06-21 14:05:00|475|474.7|475.8|475.6|475.8|475.6|474.7|474.6|37899
1718979000000|2024-06-21 14:10:00|475.9|475.5|476.3|476.1|476.4|476.3|475.5|475.3|40259
1718979300000|2024-06-21 14:15:00|476.5|476.2|475.9|475.8|476.5|476.3|475.8|475.6|26878
1718979600000|2024-06-21 14:20:00|476.1|475.9|477|476.8|477.3|477.2|476.1|475.9|32538
1718979900000|2024-06-21 14:25:00|476.9|476.7|475.9|475.7|477|476.8|475.9|475.7|17588
1718980200000|2024-06-21 14:30:00|476|475.8|475.9|475.8|476|475.8|475.6|475.4|19420
1718980500000|2024-06-21 14:35:00|476|475.9|476.2|476|476.7|476.5|476|475.9|49794
1718980800000|2024-06-21 14:40:00|476.1|475.9|476.9|476.7|477.1|476.9|476|475.9|141255
1718981100000|2024-06-21 14:45:00|476.8|476.8|477.6|477.5|477.7|477.5|476.7|476.5|30934
1718981400000|2024-06-21 14:50:00|477.7|477.4|477.7|477.5|477.8|477.7|477.6|477.4|48040
1718981700000|2024-06-21 14:55:00|477.8|477.7|478.7|478.5|478.8|478.7|477.7|477.6|41145
1718982000000|2024-06-21 15:00:00|478.6|478.4|477.5|477.4|478.6|478.5|477.5|477.3|32742
1718982300000|2024-06-21 15:05:00|477.6|477.3|477.2|477|477.6|477.3|477.1|477|20653
1718982600000|2024-06-21 15:10:00|477.1|477.1|476.8|476.6|477.8|477.7|476.8|476.6|50194
1718982900000|2024-06-21 15:15:00|476.7|476.5|477.1|476.9|477.1|477|476.6|476.5|34732
1718983200000|2024-06-21 15:20:00|477|477|477|476.9|477.4|477.2|476.8|476.6|36839
1718983500000|2024-06-21 15:25:00|476.9|476.8|476.5|476.3|477|476.9|476.5|476.3|111285
1719212400000|2024-06-24 07:00:00|476|474.5|477.9|477.2|477.9|477.3|474|473.5|103803
1719212700000|2024-06-24 07:05:00|478|476.9|474.8|474.4|478|477.2|474.7|474.2|51727
1719213000000|2024-06-24 07:10:00|474.7|474.5|475.2|475|475.8|475.4|474.6|474.4|60253
1719213300000|2024-06-24 07:15:00|475.3|475.1|475.7|475.3|476.1|475.8|475.2|475|28865
1719213600000|2024-06-24 07:20:00|476.1|475.6|474.8|474.4|476.7|476.3|474.7|474.4|43690
1719213900000|2024-06-24 07:25:00|474.5|474.5|474.9|474.7|475|474.7|474|473.6|61721
1719214200000|2024-06-24 07:30:00|475|474.8|475|474.7|475.1|474.9|474.5|474.3|32131
1719214500000|2024-06-24 07:35:00|475.2|474.8|476.7|476.4|476.7|476.4|475|474.8|26735
1719214800000|2024-06-24 07:40:00|476.8|476.5|477.1|476.8|477.2|476.9|476.6|476.3|19924
1719215100000|2024-06-24 07:45:00|477.6|477.2|477.8|477.6|477.8|477.6|476.4|476.2|16592
1719215400000|2024-06-24 07:50:00|478|477.5|477.9|477.6|478.1|477.8|477.4|477.2|39105
1719215700000|2024-06-24 07:55:00|478|477.7|478|477.8|478.1|477.9|477.8|477.5|31469
1719216000000|2024-06-24 08:00:00|478.1|477.9|477.6|477.3|478.9|478.6|477.6|477.3|58131
1719216300000|2024-06-24 08:05:00|477.7|477.4|478|477.8|478.2|477.9|477.6|477.4|39053
1719216600000|2024-06-24 08:10:00|477.9|477.7|478.2|478|478.3|478.1|477.6|477.4|15343
1719216900000|2024-06-24 08:15:00|478.3|477.8|477.7|477.4|478.3|477.8|477.6|477.4|14281
1719217200000|2024-06-24 08:20:00|477.6|477.5|478.5|478.2|478.5|478.2|477.6|477.4|12954
1719217500000|2024-06-24 08:25:00|478.4|478.1|478.6|478.2|478.6|478.4|477.8|477.6|22955
1719217800000|2024-06-24 08:30:00|478.4|478.3|477.7|477.5|478.7|478.4|477.7|477.5|14251
1719218100000|2024-06-24 08:35:00|477.6|477.3|478.3|478|478.3|478|477|476.9|14348
1719218400000|2024-06-24 08:40:00|478.5|478.1|478.9|478.7|478.9|478.7|478.2|478|9055
1719218700000|2024-06-24 08:45:00|478.7|478.6|479.4|479.2|479.7|479.4|478.6|478.5|31777
1719219000000|2024-06-24 08:50:00|479.7|479.3|479|478.7|479.9|479.6|478.9|478.6|27048
1719219300000|2024-06-24 08:55:00|479.1|478.8|479|478.8|479.4|479.2|479|478.7|38282
1719219600000|2024-06-24 09:00:00|478.9|478.9|479.1|478.9|479.9|479.8|478.9|478.7|145360
1719219900000|2024-06-24 09:05:00|479.4|479.1|480.2|480|480.4|480.2|479.3|479.1|270814
1719220200000|2024-06-24 09:10:00|480.3|480.1|480.4|480.2|480.8|480.6|480.1|479.9|17712
1719220500000|2024-06-24 09:15:00|480.3|480.1|479.8|479.6|480.3|480.2|479.3|479.1|23484
1719220800000|2024-06-24 09:20:00|480|479.7|479.8|479.5|480.1|479.8|479.8|479.5|13441
1719221100000|2024-06-24 09:25:00|479.7|479.6|480.4|480.2|480.9|480.6|479.7|479.5|19171
1719221400000|2024-06-24 09:30:00|480.3|480.1|480.1|480|480.5|480.3|480.1|479.9|40181
1719221700000|2024-06-24 09:35:00|480.3|480.1|479.4|479.1|480.5|480.3|479.3|479.1|20673
1719222000000|2024-06-24 09:40:00|479.3|479|480.1|479.8|480.2|480.1|479.1|478.8|13988
1719222300000|2024-06-24 09:45:00|480|479.9|480|479.8|480.3|480|479.8|479.6|13883
1719222600000|2024-06-24 09:50:00|479.9|479.7|479.2|479|480|479.8|478.8|478.6|26242
1719222900000|2024-06-24 09:55:00|479.4|478.9|479.8|479.5|479.8|479.6|479.1|478.8|46731
1719223200000|2024-06-24 10:00:00|479.9|479.6|479.8|479.5|480.1|480|479.6|479.4|24324
1719223500000|2024-06-24 10:05:00|479.7|479.4|479.1|478.9|479.7|479.4|479|478.8|16090
1719223800000|2024-06-24 10:10:00|479.2|479|479.1|478.8|479.2|479|478.9|478.8|9756
1719224100000|2024-06-24 10:15:00|479.2|478.9|478.7|478.4|479.2|479|478.7|478.4|19279
1719224400000|2024-06-24 10:20:00|478.8|478.5|478.7|478.5|478.8|478.5|478.3|478.1|21518
1719224700000|2024-06-24 10:25:00|478.6|478.4|478.2|478|478.7|478.4|477.9|477.7|43743
1719225000000|2024-06-24 10:30:00|478.4|478.2|477|476.7|478.4|478.2|476.7|476.5|16326
1719225300000|2024-06-24 10:35:00|476.8|476.4|476.4|476.1|477.1|476.9|476.3|475.9|19122
1719225600000|2024-06-24 10:40:00|476.6|476.3|477.7|477.5|477.7|477.5|476.6|476|28167
1719225900000|2024-06-24 10:45:00|477.8|477.4|477.8|477.6|477.9|477.7|477.5|477.2|17363
1719226200000|2024-06-24 10:50:00|477.7|477.7|477.7|477.4|477.9|477.8|477.7|477.4|7882
1719226500000|2024-06-24 10:55:00|477.5|477.3|478.1|477.8|478.1|477.9|477.4|477.3|22344
1719226800000|2024-06-24 11:00:00|477.9|477.7|478.6|478.4|478.7|478.5|477.8|477.5|12647
1719227100000|2024-06-24 11:05:00|478.7|478.5|478.5|478.3|478.8|478.6|478.4|478.3|4627
1719227400000|2024-06-24 11:10:00|478.4|478.2|478.4|478.1|478.5|478.3|478|477.8|9765
1719227700000|2024-06-24 11:15:00|478.3|478.2|479.9|479.7|479.9|479.7|478.1|477.9|19055
1719228000000|2024-06-24 11:20:00|479.8|479.6|478.3|478.1|479.8|479.6|478.3|478|34078
1719228300000|2024-06-24 11:25:00|478.4|478|478.4|478.3|478.6|478.5|478.3|478|20628
1719228600000|2024-06-24 11:30:00|478.3|478.2|478.2|477.9|478.5|478.2|478|477.7|14166
1719228900000|2024-06-24 11:35:00|478|478|478.1|477.8|478.2|478|478|477.8|10148
1719229200000|2024-06-24 11:40:00|478|477.9|478|477.8|478.2|478|478|477.8|26975
1719229500000|2024-06-24 11:45:00|478.1|477.6|478.1|477.9|478.1|477.9|477.6|477.3|12142
1719229800000|2024-06-24 11:50:00|478|477.8|477.7|477.5|478.2|478.1|477.7|477.5|27944
1719230100000|2024-06-24 11:55:00|477.8|477.6|477.9|477.8|478|477.8|477.7|477.6|13181
1719230400000|2024-06-24 12:00:00|477.7|477.5|477.3|477|477.7|477.6|477.3|477|17769
1719230700000|2024-06-24 12:05:00|477.2|476.9|477.3|477.2|477.3|477.2|476.9|476.6|15564
1719231000000|2024-06-24 12:10:00|477.4|477.1|477.2|477|477.4|477.2|477.1|476.9|10996
1719231300000|2024-06-24 12:15:00|477.1|477.1|476.6|476.4|477.2|477.1|476.5|476.4|10401
1719231600000|2024-06-24 12:20:00|476.7|476.3|476.1|475.9|476.7|476.4|475.8|475.7|8716
1719231900000|2024-06-24 12:25:00|476.2|476|475.8|475.6|476.2|476|475.6|475.3|8122
1719232200000|2024-06-24 12:30:00|476|475.7|475.4|475.2|476.2|475.9|475.2|475|31447
1719232500000|2024-06-24 12:35:00|475.3|475.1|474.7|474.5|475.4|475.2|474.7|474.5|22453
1719232800000|2024-06-24 12:40:00|474.8|474.6|475|474.7|475.2|475|474.7|474.5|49881
1719233100000|2024-06-24 12:45:00|474.9|474.8|475|474.7|475|474.8|474.7|474.4|18394
1719233400000|2024-06-24 12:50:00|474.9|474.6|474.6|474.3|474.9|474.6|474.5|474.3|20081
1719233700000|2024-06-24 12:55:00|474.5|474.4|474.9|474.7|474.9|474.7|474.4|474.2|6076
1719234000000|2024-06-24 13:00:00|475|474.8|475.4|475.3|475.9|475.7|475|474.7|257741
1719234300000|2024-06-24 13:05:00|475.6|475.4|475.6|475.4|475.9|475.7|475.4|475.2|97492
1719234600000|2024-06-24 13:10:00|475.5|475.3|474.9|474.7|475.6|475.4|474.9|474.7|21335
1719234900000|2024-06-24 13:15:00|474.8|474.8|474.8|474.7|474.9|474.8|474.2|474|15880
1719235200000|2024-06-24 13:20:00|474.9|474.6|475.3|475.1|475.3|475.1|474.8|474.6|52001
1719235500000|2024-06-24 13:25:00|475.1|474.9|474.7|474.5|475.1|474.9|474.5|474.2|60085
1719235800000|2024-06-24 13:30:00|474.8|474.6|473.8|473.6|475.9|475.6|473.8|473.6|31277
1719236100000|2024-06-24 13:35:00|473.9|473.8|474.8|474.6|474.8|474.6|473.9|473.7|42704
1719236400000|2024-06-24 13:40:00|474.9|474.7|473.9|473.7|475.2|474.9|473.8|473.5|39717
1719236700000|2024-06-24 13:45:00|474.1|473.9|474.2|474|474.3|474.1|473.8|473.5|34796
1719237000000|2024-06-24 13:50:00|474.3|473.9|475.3|475.1|475.5|475.3|474.3|473.9|53318
1719237300000|2024-06-24 13:55:00|475.2|475.2|475.2|475|475.3|475.2|474.9|474.7|24476
1719237600000|2024-06-24 14:00:00|475.1|474.9|475.1|474.9|475.2|475.1|474.9|474.7|35611
1719237900000|2024-06-24 14:05:00|475|475|475.2|475|475.5|475.4|474.9|474.8|77755
1719238200000|2024-06-24 14:10:00|475.1|474.9|475.4|475.2|475.5|475.4|474.7|474.4|19740
1719238500000|2024-06-24 14:15:00|475.5|475.3|475.1|475|476.1|475.9|475|474.9|43871
1719238800000|2024-06-24 14:20:00|475|474.9|475.6|475.4|475.7|475.5|475|474.8|29035
1719239100000|2024-06-24 14:25:00|475.7|475.5|475.3|475.2|476.5|476.4|475.3|475.1|40895
1719239400000|2024-06-24 14:30:00|475.2|475.1|474.2|474|475.2|475.1|474.2|474|48717
1719239700000|2024-06-24 14:35:00|474.1|473.9|474.8|474.7|475|474.9|473.8|473.6|51207
1719240000000|2024-06-24 14:40:00|474.4|474.2|474.2|474|474.6|474.5|474.1|473.9|59672
1719240300000|2024-06-24 14:45:00|474.1|473.9|473.3|473.1|474.2|474|473.2|473|59710
1719240600000|2024-06-24 14:50:00|473.2|473|472.6|472.4|473.2|473.1|472.1|471.9|85719
1719240900000|2024-06-24 14:55:00|472.5|472.3|472.8|472.7|473|472.8|472.2|472|57283
1719241200000|2024-06-24 15:00:00|472.9|472.8|473.2|473.1|473.2|473.1|472.7|472.5|44637
1719241500000|2024-06-24 15:05:00|473.4|473|473|472.9|473.5|473.4|472.9|472.7|58077
1719241800000|2024-06-24 15:10:00|473.1|473|473.5|473.3|473.5|473.4|473.1|473|38794
1719242100000|2024-06-24 15:15:00|473.4|473.4|474.3|474.2|474.4|474.2|473.2|473|39408
1719242400000|2024-06-24 15:20:00|474.4|474.1|474.3|474.1|474.5|474.4|474.2|474|46327
1719242700000|2024-06-24 15:25:00|474.2|474|474.8|474.5|475.1|475|474|473.9|160352
1719298800000|2024-06-25 07:00:00|457.1|455.9|457.5|457|458.1|457.5|451.6|451|334033
1719299100000|2024-06-25 07:05:00|457.6|457.1|458.4|458.1|458.7|458.3|456.2|455.9|279266
1719299400000|2024-06-25 07:10:00|457.1|456.6|455.3|455|458|457.7|453.7|453.4|187068
1719299700000|2024-06-25 07:15:00|455.8|455.3|455.2|454.9|457.5|457.3|454.9|454.6|163408
1719300000000|2024-06-25 07:20:00|455.1|454.8|454.7|454.4|456.6|456.3|454.2|454|114292
1719300300000|2024-06-25 07:25:00|454.6|454.5|452.9|452.7|455.1|454.9|452.1|451.8|104420
1719300600000|2024-06-25 07:30:00|452.7|452.5|453.2|452.9|453.8|453.5|450.1|449.9|83029
1719300900000|2024-06-25 07:35:00|452.8|452.5|454.3|454.1|456|455.9|452.1|452|330403
1719301200000|2024-06-25 07:40:00|454.2|454|452.7|452.5|454.3|454|452.2|452|116317
1719301500000|2024-06-25 07:45:00|452.6|452.4|450|449.7|453|452.8|449.8|449.6|318591
1719301800000|2024-06-25 07:50:00|450.1|450|453.1|452.8|453.6|453.3|450|449.7|195650
1719302100000|2024-06-25 07:55:00|453|452.7|455.3|455|455.5|455.3|453|452.7|180807
1719302400000|2024-06-25 08:00:00|455.2|455.1|456|455.8|457.1|456.8|454.9|454.7|148986
1719302700000|2024-06-25 08:05:00|456.1|455.9|455.8|455.5|457.8|457.5|455.4|455.2|147642
1719303000000|2024-06-25 08:10:00|456.1|455.8|456.1|455.8|456.5|456.3|455.3|455|132521
1719303300000|2024-06-25 08:15:00|455.9|455.6|455.8|455.5|456.8|456.5|454.8|454.5|206295
1719303600000|2024-06-25 08:20:00|455.7|455.4|455|454.8|456.2|455.9|454.6|454.4|98679
1719303900000|2024-06-25 08:25:00|455.1|454.7|455.1|454.8|455.4|455.1|454.4|454.2|74054
1719304200000|2024-06-25 08:30:00|455|454.9|454.9|454.6|455.2|455|454.5|454.3|86400
1719304500000|2024-06-25 08:35:00|454.8|454.5|455|454.8|455.4|455.1|454.5|454.2|38366
1719304800000|2024-06-25 08:40:00|454.9|454.7|454.2|454|455|454.9|453.5|453.2|89273
1719305100000|2024-06-25 08:45:00|454.1|453.8|451.5|451.3|454.1|453.8|451.5|451.3|115355
1719305400000|2024-06-25 08:50:00|451.4|451.2|451.5|451.3|452|451.8|450.5|450.2|138890
1719305700000|2024-06-25 08:55:00|451.7|451.4|451.8|451.5|452.2|451.9|451|450.7|82196
1719306000000|2024-06-25 09:00:00|451.7|451.4|450.7|450.5|451.9|451.6|450.5|450.3|89601
1719306300000|2024-06-25 09:05:00|450.8|450.7|449.8|449.6|451|450.9|449.5|449.2|154109
1719306600000|2024-06-25 09:10:00|449.7|449.4|449.6|449.3|450.3|450|448.3|448.1|293171
1719306900000|2024-06-25 09:15:00|449.4|449.2|450|449.7|450.1|449.9|449.4|449.2|50415
1719307200000|2024-06-25 09:20:00|450.1|449.8|450.2|450|450.3|450.1|449.5|449.2|62860
1719307500000|2024-06-25 09:25:00|451.3|451|450.6|450.4|451.3|451.1|449.9|449.7|205592
1719307800000|2024-06-25 09:30:00|450.7|450.5|450.1|449.9|451.7|451.4|449.9|449.6|103132
1719308100000|2024-06-25 09:35:00|450|450|449.7|449.5|450.1|450|449.4|449.2|59580
1719308400000|2024-06-25 09:40:00|449.9|449.8|450|449.6|450.9|450.6|449.7|449.5|105253
1719308700000|2024-06-25 09:45:00|449.9|449.7|451.9|451.7|452|451.7|449.8|449.6|125198
1719309000000|2024-06-25 09:50:00|451.8|451.6|451.1|451|452.2|451.8|451|450.8|121135
1719309300000|2024-06-25 09:55:00|451.2|450.9|452|451.8|453|452.6|451.2|450.9|232632
1719309600000|2024-06-25 10:00:00|452.2|451.9|452.4|452.2|452.9|452.7|451.7|451.4|117913
1719309900000|2024-06-25 10:05:00|452.3|452.1|453.2|452.9|453.6|453.3|452.2|452.1|58787
1719310200000|2024-06-25 10:10:00|453.3|453|453.3|453|453.7|453.4|452.9|452.6|41270
1719310500000|2024-06-25 10:15:00|453.2|453.2|453.9|453.6|454.3|454|453.2|453.2|175055
1719310800000|2024-06-25 10:20:00|453.8|453.7|454.2|453.9|454.6|454.4|453.8|453.6|73950
1719311100000|2024-06-25 10:25:00|453.9|453.6|453.9|453.6|454.1|454|453.8|453.6|74599
1719311400000|2024-06-25 10:30:00|453.8|453.9|454.3|454.1|454.3|454.1|453.7|453.6|88714
1719311700000|2024-06-25 10:35:00|454.2|454|454.3|454|454.4|454.3|453.4|453.2|34603
1719312000000|2024-06-25 10:40:00|454.4|454.1|453.3|453.1|454.4|454.1|453.3|453.1|27700
1719312300000|2024-06-25 10:45:00|453.1|452.9|452.2|451.9|453.1|452.9|451.6|451.4|130934
1719312600000|2024-06-25 10:50:00|452.1|452.1|452.1|451.8|452.5|452.2|451.8|451.6|36016
1719312900000|2024-06-25 10:55:00|452|451.4|452.8|452.6|452.8|452.7|451.5|451.4|44984
1719313200000|2024-06-25 11:00:00|452.7|452.7|453.2|453|454.2|453.9|452.7|452.7|92160
1719313500000|2024-06-25 11:05:00|453|452.8|453.3|453.1|453.4|453.1|452.8|452.5|88088
1719313800000|2024-06-25 11:10:00|453.4|453|453.6|453.4|454.2|453.9|453.2|453|27548
1719314100000|2024-06-25 11:15:00|453.5|453.3|451.9|451.7|453.6|453.4|451.8|451.7|44503
1719314400000|2024-06-25 11:20:00|452|451.8|452.6|452.4|453.3|453.2|451.9|451.7|65031
1719314700000|2024-06-25 11:25:00|452.7|452.5|452|451.9|452.8|452.6|451.8|451.5|82139
1719315000000|2024-06-25 11:30:00|451.9|451.7|452.1|451.9|452.2|452|451.4|451.3|35192
1719315300000|2024-06-25 11:35:00|451.9|452|451.9|451.7|451.9|452|451.6|451.4|36304
1719315600000|2024-06-25 11:40:00|451.8|451.6|450.3|450.1|451.8|451.6|450.3|450.1|348078
1719315900000|2024-06-25 11:45:00|450.4|450.4|450.6|450.3|451.3|451.1|450.3|450.1|27289
1719316200000|2024-06-25 11:50:00|450.5|450.2|450|449.9|450.7|450.5|449.9|449.8|85140
1719316500000|2024-06-25 11:55:00|450.1|450|451.4|451.2|451.7|451.5|450.1|449.9|45047
1719316800000|2024-06-25 12:00:00|451.5|451.3|450.3|450.1|451.5|451.3|450.3|450|43445
1719317100000|2024-06-25 12:05:00|450.2|450|450.2|449.9|451.7|451.4|450|449.8|299529
1719317400000|2024-06-25 12:10:00|450.1|450|449.7|449.5|450.2|450|449.7|449.4|36780
1719317700000|2024-06-25 12:15:00|449.8|449.6|450.3|450.1|450.4|450.3|449.8|449.6|58578
1719318000000|2024-06-25 12:20:00|450.2|450.2|451.6|451.3|451.6|451.3|450.2|450.1|41451
1719318300000|2024-06-25 12:25:00|451.5|451.5|451.3|451.1|452|451.8|451|450.8|205658
1719318600000|2024-06-25 12:30:00|451.9|451.6|451.2|451.1|451.9|451.7|451.2|451.1|35040
1719318900000|2024-06-25 12:35:00|451.3|451.2|451.2|451.1|451.8|451.5|451.1|450.9|47315
1719319200000|2024-06-25 12:40:00|451.3|451.2|451.2|451|452|451.8|451|450.8|33050
1719319500000|2024-06-25 12:45:00|451.1|450.9|451|450.8|451.2|451.1|450.9|450.7|22876
1719319800000|2024-06-25 12:50:00|450.9|450.7|452.8|452.5|452.8|452.5|450.3|450.1|43331
1719320100000|2024-06-25 12:55:00|452.9|452.7|452.7|452.5|453.2|452.9|451.7|451.5|46181
1719320400000|2024-06-25 13:00:00|452.8|452.6|453|452.7|454|453.8|452.6|452.4|167441
1719320700000|2024-06-25 13:05:00|453.1|452.8|453.1|452.9|453.3|453|452.8|452.6|26070
1719321000000|2024-06-25 13:10:00|453.2|453|452.2|452.1|453.3|453.1|452.2|452.1|31982
1719321300000|2024-06-25 13:15:00|452.4|452.2|451.8|451.7|452.6|452.4|451.8|451.7|64979
1719321600000|2024-06-25 13:20:00|451.9|451.8|452.6|452.4|453.3|453|451.4|451.3|68005
1719321900000|2024-06-25 13:25:00|452.5|452.3|452.1|451.9|453|452.8|452|451.9|78197
1719322200000|2024-06-25 13:30:00|452.2|452|452.6|452.4|452.8|452.5|451.9|451.7|67618
1719322500000|2024-06-25 13:35:00|452.5|452.5|455|454.8|455.5|455.3|452.2|452.1|74686
1719322800000|2024-06-25 13:40:00|455.2|455|457.4|457.1|457.4|457.2|455.2|455|43678
1719323100000|2024-06-25 13:45:00|457.3|457.2|460.2|460|460.3|460.1|457.1|456.9|106601
1719323400000|2024-06-25 13:50:00|460.3|460.1|460.1|459.8|461.6|461.3|460.1|459.8|191911
1719323700000|2024-06-25 13:55:00|460.2|459.9|459|458.7|460.7|460.5|458|457.8|589241
1719324000000|2024-06-25 14:00:00|459.1|458.6|459.6|459.4|460|459.8|457.9|457.6|105010
1719324300000|2024-06-25 14:05:00|459.4|459.5|461.7|461.6|461.7|461.6|459.4|459.2|70616
1719324600000|2024-06-25 14:10:00|461.6|461.4|463.2|462.9|463.4|463.1|461.6|461.4|70872
1719324900000|2024-06-25 14:15:00|463.1|462.8|461.7|461.6|463.3|463.1|460.9|460.5|153295
1719325200000|2024-06-25 14:20:00|461.6|461.4|461.1|461|461.7|461.5|460.4|460.1|50230
1719325500000|2024-06-25 14:25:00|461|460.9|462|461.8|462.1|461.9|461|460.9|68504
1719325800000|2024-06-25 14:30:00|461.9|461.9|464.4|464.2|464.5|464.2|461.9|461.7|62416
1719326100000|2024-06-25 14:35:00|464.5|464.3|463.5|463.2|464.5|464.3|462.4|462.3|129852
1719326400000|2024-06-25 14:40:00|463.4|463.5|463.6|463.4|464.2|464|463.4|463.4|12864286
1719326700000|2024-06-25 14:45:00|463.3|463.5|463.6|463.4|464|463.8|462.9|462.8|93503
1719327000000|2024-06-25 14:50:00|463.5|463.5|462.8|462.6|463.9|463.8|462.8|462.6|41143
1719327300000|2024-06-25 14:55:00|463|462.7|463.1|463|463.2|463.1|462.6|462.5|51613
1719327600000|2024-06-25 15:00:00|463|462.9|463.2|463|463.2|463|462.6|462.5|102636
1719327900000|2024-06-25 15:05:00|463.1|462.9|463.5|463.4|463.6|463.4|462.8|462.6|69460
1719328200000|2024-06-25 15:10:00|463.4|463.3|464|463.9|464.4|464.3|463.4|463.3|106728
1719328500000|2024-06-25 15:15:00|464.1|464|464.6|464.5|464.7|464.6|464|463.9|125587
1719328800000|2024-06-25 15:20:00|464.7|464.6|464.7|464.6|465.3|465.1|464.3|464.2|276479
1719329100000|2024-06-25 15:25:00|464.6|464.5|465.5|465.2|465.5|465.3|464.4|464.3|230606
1719385200000|2024-06-26 07:00:00|468.2|467.3|466.5|465.9|469.1|468.3|466.5|465.9|109145
1719385500000|2024-06-26 07:05:00|466.2|465.8|465.9|465.5|466.7|466.1|465.3|464.8|66798
1719385800000|2024-06-26 07:10:00|466|465.7|467.4|467|468.1|467.7|465.5|465.1|39034
1719386100000|2024-06-26 07:15:00|467.3|467.1|465.6|465.2|467.4|467.1|465.5|465.2|53506
1719386400000|2024-06-26 07:20:00|465.7|465.3|467.6|467.4|467.6|467.4|465.7|465.3|36943
1719386700000|2024-06-26 07:25:00|467.7|467.3|467.1|466.8|467.8|467.3|466.4|466|16074
1719387000000|2024-06-26 07:30:00|467|467|467.3|467.1|467.3|467.1|466.7|466.3|45632
1719387300000|2024-06-26 07:35:00|467.5|467.2|467.5|467.3|467.8|467.6|466.8|466.5|42774
1719387600000|2024-06-26 07:40:00|467.6|467.5|467.9|467.6|468.5|468.2|467.6|467.4|44228
1719387900000|2024-06-26 07:45:00|468|467.7|466.9|466.5|468.3|468|466.9|466.5|45757
1719388200000|2024-06-26 07:50:00|466.8|466.6|466.9|466.6|467.6|467.4|466.8|466.4|17031
1719388500000|2024-06-26 07:55:00|467|466.7|467.3|467|467.6|467.4|466.8|466.6|29676
1719388800000|2024-06-26 08:00:00|467.2|467.1|467.4|467.2|467.7|467.3|467.2|467|31305
1719389100000|2024-06-26 08:05:00|467.5|467.3|467.2|466.9|467.5|467.3|466.9|466.6|32643
1719389400000|2024-06-26 08:10:00|467.3|467|467.7|467.5|467.7|467.5|467.1|466.8|20455
1719389700000|2024-06-26 08:15:00|467.8|467.8|468.8|468.6|469.3|469.2|467.8|467.5|32681
1719390000000|2024-06-26 08:20:00|468.6|468.4|468.2|468|468.6|468.4|467.9|467.7|102131
1719390300000|2024-06-26 08:25:00|468.3|468.1|469.2|469|469.6|469.4|468.3|468|29519
1719390600000|2024-06-26 08:30:00|468.7|468.5|469|468.8|469|468.9|468.5|468.3|20757
1719390900000|2024-06-26 08:35:00|469.2|468.9|469.1|468.9|469.2|469|469|468.8|100715
1719391200000|2024-06-26 08:40:00|469|468.8|469.9|469.6|470.4|470.1|468.8|468.5|128551
1719391500000|2024-06-26 08:45:00|470|469.7|470.1|469.9|470.2|470|469.8|469.6|31983
1719391800000|2024-06-26 08:50:00|470.2|470|470.2|470|470.4|470.3|470.1|470|23153
1719392100000|2024-06-26 08:55:00|470.3|469.9|469.9|469.7|470.4|470.3|469.8|469.6|33731
1719392400000|2024-06-26 09:00:00|470|469.8|470.1|469.9|470.1|470|469.6|469.4|38818
1719392700000|2024-06-26 09:05:00|470.2|470|471.4|471.2|472|471.8|470.2|469.9|87142
1719393000000|2024-06-26 09:10:00|471.3|471.1|470.2|470.1|471.3|471.1|470.2|470|19675
1719393300000|2024-06-26 09:15:00|470.3|470|470.2|470|470.4|470.2|469.9|469.7|33580
1719393600000|2024-06-26 09:20:00|470.3|470.1|470|469.7|470.3|470.2|469.9|469.7|29554
1719393900000|2024-06-26 09:25:00|469.9|469.6|469.9|469.8|470|469.8|469.6|469.4|25238
1719394200000|2024-06-26 09:30:00|470|470|470.1|469.9|471.1|470.8|470|469.8|35256
1719394500000|2024-06-26 09:35:00|470|470|470.1|469.8|470.3|470.1|470|469.8|17981
1719394800000|2024-06-26 09:40:00|470|469.9|470.2|469.9|470.4|470.1|469.5|469.3|38807
1719395100000|2024-06-26 09:45:00|470.1|469.8|470.3|470.1|470.3|470.1|469.8|469.7|18376
1719395400000|2024-06-26 09:50:00|470.2|469.9|470.8|470.5|471.3|471.1|470.1|469.9|23386
1719395700000|2024-06-26 09:55:00|470.9|470.6|470.9|470.7|471.1|470.8|470.7|470.4|34214
1719396000000|2024-06-26 10:00:00|470.8|470.6|471.3|471.1|471.4|471.2|470.8|470.6|32138
1719396300000|2024-06-26 10:05:00|471.2|470.8|471.1|470.8|471.5|471.4|471|470.7|14059
1719396600000|2024-06-26 10:10:00|471.2|470.9|470.6|470.3|471.3|471.1|470.6|470.2|22297
1719396900000|2024-06-26 10:15:00|470.5|470.2|470.4|470.2|470.6|470.4|469.7|469.5|43442
1719397200000|2024-06-26 10:20:00|470.3|470.1|471.1|470.9|471.2|471|470.3|470.1|33025
1719397500000|2024-06-26 10:25:00|471.2|471|471.7|471.5|471.7|471.6|471.2|471|47720
1719397800000|2024-06-26 10:30:00|471.6|471.3|472|471.8|472.3|472.1|471.1|470.9|79614
1719398100000|2024-06-26 10:35:00|471.8|471.9|471.2|471|471.9|471.9|470.8|470.7|34188
1719398400000|2024-06-26 10:40:00|471.3|470.8|470.9|470.8|471.3|471.1|470.9|470.7|50635
1719398700000|2024-06-26 10:45:00|470.7|470.5|471.4|471.2|471.5|471.3|470.6|470.4|18100
1719399000000|2024-06-26 10:50:00|471.3|471.1|470.9|470.7|471.4|471.2|470.9|470.7|27345
1719399300000|2024-06-26 10:55:00|471|470.8|471|470.8|471.1|470.9|470.8|470.7|19834
1719399600000|2024-06-26 11:00:00|471.1|470.9|470.9|470.7|471.4|471.1|470.8|470.6|28228
1719399900000|2024-06-26 11:05:00|471|470.8|470.7|470.6|471|470.8|470.7|470.6|15035
1719400200000|2024-06-26 11:10:00|470.8|470.7|471.4|471.2|471.4|471.2|470.7|470.6|19562
1719400500000|2024-06-26 11:15:00|471.3|471.3|470.3|470.1|471.4|471.3|470|469.8|71497
1719400800000|2024-06-26 11:20:00|470.4|470.2|470|469.9|470.4|470.2|469.8|469.7|30104
1719401100000|2024-06-26 11:25:00|470.2|470|469.9|469.7|470.3|470.1|469.9|469.7|18849
1719401400000|2024-06-26 11:30:00|470|469.6|470|469.9|470.2|470|470|469.6|20086
1719401700000|2024-06-26 11:35:00|470.1|469.8|469.9|469.7|470.1|469.8|469.9|469.7|11298
1719402000000|2024-06-26 11:40:00|469.8|469.6|470.2|470|470.2|470|469.7|469.6|56446
1719402300000|2024-06-26 11:45:00|470.3|470.1|470|469.9|470.6|470.4|470|469.9|24108
1719402600000|2024-06-26 11:50:00|470.1|469.7|469.5|469.3|470.1|469.7|468.7|468.5|21218
1719402900000|2024-06-26 11:55:00|469.4|469.4|469.5|469.4|469.6|469.5|469.2|469|85553
1719403200000|2024-06-26 12:00:00|469.3|469.1|468.5|468.4|469.4|469.1|468.4|468.2|20194
1719403500000|2024-06-26 12:05:00|468.4|468.3|467|466.8|468.5|468.4|467|466.7|22145
1719403800000|2024-06-26 12:10:00|466.8|466.9|466.6|466.4|467.1|466.9|465.9|465.6|35222
1719404100000|2024-06-26 12:15:00|466.5|466.3|465.8|465.6|466.5|466.3|465.4|465.2|52367
1719404400000|2024-06-26 12:20:00|465.6|465.5|466.4|466.2|466.5|466.3|465.2|465|36502
1719404700000|2024-06-26 12:25:00|466.3|466|466.1|465.9|466.9|466.7|465.9|465.8|280557
1719405000000|2024-06-26 12:30:00|466.2|466|466.7|466.6|466.7|466.6|465.6|465.4|81872
1719405300000|2024-06-26 12:35:00|466.9|466.7|467.2|466.9|467.6|467.4|466.9|466.7|28001
1719405600000|2024-06-26 12:40:00|467.1|467|467|466.8|467.5|467.4|466.8|466.6|40693
1719405900000|2024-06-26 12:45:00|466.8|466.7|466|465.8|467|466.8|465.9|465.8|22727
1719406200000|2024-06-26 12:50:00|465.9|465.7|464.9|464.7|465.9|465.7|464.7|464.5|60277
1719406500000|2024-06-26 12:55:00|465|464.8|464.4|464.2|465|464.8|464.1|464|24377
1719406800000|2024-06-26 13:00:00|464.3|464|463.8|463.6|464.3|464|462.9|462.8|32518
1719407100000|2024-06-26 13:05:00|463.9|463.7|464.2|464|464.8|464.5|463.5|463.2|29946
1719407400000|2024-06-26 13:10:00|464.4|464.2|465.6|465.4|465.7|465.5|464.4|464.2|18968
1719407700000|2024-06-26 13:15:00|465.7|465.5|465.8|465.7|466.1|465.9|465.5|465.4|23618
1719408000000|2024-06-26 13:20:00|466|465.8|465.8|465.6|466.2|466.1|465.4|465.3|21015
1719408300000|2024-06-26 13:25:00|465.4|465.3|466.3|466|466.6|466.4|464.9|464.7|24526
1719408600000|2024-06-26 13:30:00|466.2|466.4|466.5|466.4|467|466.8|465.8|465.5|37620
1719408900000|2024-06-26 13:35:00|466.3|466|466.1|465.8|467|466.9|466|465.8|46144
1719409200000|2024-06-26 13:40:00|466.2|465.9|465.5|465.3|466.7|466.4|465.5|465.3|26486
1719409500000|2024-06-26 13:45:00|465.7|465.5|465.6|465.4|466.1|465.8|465.5|465.3|61070
1719409800000|2024-06-26 13:50:00|465.5|465.3|465.6|465.4|466.6|466.3|465.5|465.3|41877
1719410100000|2024-06-26 13:55:00|465.7|465.5|466.2|466|466.4|466.2|465.5|465.4|26128
1719410400000|2024-06-26 14:00:00|466.1|465.8|466|465.8|466.2|466.1|465.7|465.5|24212
1719410700000|2024-06-26 14:05:00|466.1|465.9|465.8|465.7|466.2|466|465.8|465.7|28690
1719411000000|2024-06-26 14:10:00|465.9|465.6|465.6|465.5|466|465.9|465.6|465.5|27927
1719411300000|2024-06-26 14:15:00|465.8|465.6|466|465.8|466.1|466|465.7|465.6|39040
1719411600000|2024-06-26 14:20:00|465.9|465.7|466.3|466.2|466.4|466.2|465.6|465.4|31303
1719411900000|2024-06-26 14:25:00|466.2|466.1|465.5|465.4|466.2|466.1|465.4|465.3|23922
1719412200000|2024-06-26 14:30:00|465.6|465.3|465.2|465.1|465.6|465.5|465.2|465.1|15392
1719412500000|2024-06-26 14:35:00|465.3|465.2|465|464.9|465.3|465.2|465|464.8|12178
1719412800000|2024-06-26 14:40:00|465.1|464.8|465.2|465.1|465.2|465.1|464.9|464.7|22803
1719413100000|2024-06-26 14:45:00|465.1|465|464.5|464.4|465.2|465|464.1|464|50838
1719413400000|2024-06-26 14:50:00|464.7|464.3|465|464.9|465.1|465|464.7|464.3|67229
1719413700000|2024-06-26 14:55:00|465.1|464.8|465|464.8|465.1|465|464.7|464.5|38520
1719414000000|2024-06-26 15:00:00|465.3|464.9|465|464.9|465.3|465.1|464.8|464.7|34934
1719414300000|2024-06-26 15:05:00|465.2|465|464.9|464.8|465.3|465.2|464.2|464.1|70091
1719414600000|2024-06-26 15:10:00|465|464.9|464.1|463.9|465.1|464.9|464|463.9|1443554
1719414900000|2024-06-26 15:15:00|464.2|464.1|464.1|463.9|464.6|464.4|463.9|463.7|75531
1719415200000|2024-06-26 15:20:00|464.2|464|464|463.8|464.2|464|463.7|463.6|2396596
1719415500000|2024-06-26 15:25:00|463.9|463.7|463.9|463.7|464.1|463.9|463.7|463.5|87301
1719471600000|2024-06-27 07:00:00|465.1|464.3|463.6|463.3|465.1|464.4|462.6|462.3|85615
1719471900000|2024-06-27 07:05:00|463.8|463.1|462.3|461.8|463.8|463.1|461.7|461.4|69377
1719472200000|2024-06-27 07:10:00|462.2|461.9|461.4|461.2|462.4|462|461.2|460.6|32709
1719472500000|2024-06-27 07:15:00|461.5|460.9|461.4|461.1|461.5|461.1|460.3|460|48824
1719472800000|2024-06-27 07:20:00|461.5|461.3|460.8|460.5|461.7|461.4|460.8|460.5|16212
1719473100000|2024-06-27 07:25:00|460.7|460.3|460.7|460.4|460.8|460.6|460.5|460.1|30414
1719473400000|2024-06-27 07:30:00|461|460.7|461.5|461.2|461.6|461.3|461|460.7|15280
1719473700000|2024-06-27 07:35:00|461.6|461.3|461.4|461.1|461.6|461.3|461.2|460.9|23870
1719474000000|2024-06-27 07:40:00|461.3|460.9|460.8|460.5|461.3|461|460.7|460.5|31760
1719474300000|2024-06-27 07:45:00|461.5|461.1|461.3|461.1|461.6|461.3|461.3|461.1|10975
1719474600000|2024-06-27 07:50:00|461.2|461|461|460.8|461.6|461.2|461|460.8|22350
1719474900000|2024-06-27 07:55:00|461.1|460.9|460.4|460.1|461.2|461.1|460.4|460.1|11043
1719475200000|2024-06-27 08:00:00|460.5|460.2|459.9|459.7|460.5|460.2|459.4|459.1|34962
1719475500000|2024-06-27 08:05:00|460|459.6|459.5|459.3|460|459.6|459.5|459.3|26008
1719475800000|2024-06-27 08:10:00|459.4|459.1|460.2|459.9|460.2|460|459.3|459.1|34998
1719476100000|2024-06-27 08:15:00|460.1|460|460.6|460.3|461|460.7|460|459.8|69641
1719476400000|2024-06-27 08:20:00|460.5|460.4|459.9|459.7|460.7|460.5|459.8|459.6|15434
1719476700000|2024-06-27 08:25:00|459.8|459.6|458.9|458.6|460|459.7|458.8|458.5|52973
1719477000000|2024-06-27 08:30:00|458.8|458.7|459.2|459|459.6|459.3|458.8|458.5|20494
1719477300000|2024-06-27 08:35:00|459|458.8|460|459.8|460.1|459.8|459|458.7|14776
1719477600000|2024-06-27 08:40:00|459.9|459.7|459.3|459.1|460|459.7|458.9|458.7|13758
1719477900000|2024-06-27 08:45:00|459.4|459.2|460.2|459.9|460.3|460|459.4|459|23907
1719478200000|2024-06-27 08:50:00|460.1|459.8|460.2|460|460.3|460.1|459.9|459.7|14435
1719478500000|2024-06-27 08:55:00|460.1|459.9|460.4|460.1|460.4|460.3|460|459.9|10984
1719478800000|2024-06-27 09:00:00|460.5|460.2|460.1|459.9|460.5|460.4|459.9|459.7|27381
1719479100000|2024-06-27 09:05:00|460.2|460|460.1|460|460.4|460.1|460|459.8|20031
1719479400000|2024-06-27 09:10:00|460.2|459.8|460.3|460.1|460.3|460.1|459.6|459.3|19885
1719479700000|2024-06-27 09:15:00|460.2|460|461|460.8|461|460.8|460.2|460|6425
1719480000000|2024-06-27 09:20:00|460.9|460.7|461.4|461.2|461.4|461.3|460.9|460.7|27588
1719480300000|2024-06-27 09:25:00|461.3|461.1|462|461.9|462.1|461.9|461.3|461.1|17981
1719480600000|2024-06-27 09:30:00|462.1|461.8|461|460.9|462.3|462.1|460.7|460.6|278787
1719480900000|2024-06-27 09:35:00|461.1|460.8|461.4|461.2|461.5|461.4|461.1|460.8|33870
1719481200000|2024-06-27 09:40:00|461.3|461.1|460.8|460.6|461.8|461.6|460.8|460.5|30703
1719481500000|2024-06-27 09:45:00|460.7|460.4|460.8|460.6|460.9|460.7|460.5|460.3|69095
1719481800000|2024-06-27 09:50:00|460.7|460.3|460.5|460.3|460.7|460.3|460.1|459.8|22704
1719482100000|2024-06-27 09:55:00|460.7|460.2|460.2|460|460.7|460.4|460.2|460|21272
1719482400000|2024-06-27 10:00:00|460.1|459.8|460.8|460.7|460.9|460.7|460|459.8|22757
1719482700000|2024-06-27 10:05:00|460.9|460.8|460.6|460.5|461.2|461|460.6|460.5|15907
1719483000000|2024-06-27 10:10:00|460.5|460.4|460.3|460.2|460.8|460.7|460.3|460.2|21538
1719483300000|2024-06-27 10:15:00|460.1|460.1|459.6|459.4|460.2|460.1|459.2|459|14377
1719483600000|2024-06-27 10:20:00|459.5|459.5|459.7|459.6|460|459.8|459.5|459.4|15317
1719483900000|2024-06-27 10:25:00|459.6|459.5|460|459.8|460.1|459.9|459.6|459.5|14048
1719484200000|2024-06-27 10:30:00|459.9|459.7|459.3|459.1|460|459.8|459.3|459|8804
1719484500000|2024-06-27 10:35:00|459.2|459|459.4|459.2|459.5|459.3|458.7|458.5|16743
1719484800000|2024-06-27 10:40:00|459.3|459.1|459.2|459|459.4|459.1|459.2|458.9|14183
1719485100000|2024-06-27 10:45:00|459.1|458.9|459.5|459.3|459.7|459.5|459|458.9|18370
1719485400000|2024-06-27 10:50:00|459.6|459.4|459.8|459.6|459.9|459.7|459.4|459.3|14119
1719485700000|2024-06-27 10:55:00|459.7|459.5|459.9|459.7|460.5|460.2|459.7|459.5|24307
1719486000000|2024-06-27 11:00:00|459.8|459.6|460.1|460|460.4|460.2|459.7|459.6|14429
1719486300000|2024-06-27 11:05:00|460|459.9|460.1|459.9|460.5|460.2|459.9|459.7|20228
1719486600000|2024-06-27 11:10:00|460|459.8|460.2|459.9|460.2|460|459.9|459.8|27439
1719486900000|2024-06-27 11:15:00|460.4|460|460.3|460.1|460.9|460.6|460.3|460|14899
1719487200000|2024-06-27 11:20:00|460.4|460.2|460.9|460.7|460.9|460.7|460.3|460.2|13763
1719487500000|2024-06-27 11:25:00|460.8|460.6|460.8|460.6|460.9|460.8|460.6|460.5|18539
1719487800000|2024-06-27 11:30:00|460.7|460.7|461.9|461.6|461.9|461.6|460.7|460.7|21375
1719488100000|2024-06-27 11:35:00|461.8|461.4|461.6|461.4|461.9|461.6|461.5|461.3|15325
1719488400000|2024-06-27 11:40:00|461.5|461.5|461.9|461.8|461.9|461.8|461.5|461.4|7769
1719488700000|2024-06-27 11:45:00|462|461.7|461.1|461|462|461.8|461.1|460.9|31458
1719489000000|2024-06-27 11:50:00|460.9|460.6|460.8|460.6|460.9|460.7|460.6|460.4|16567
1719489300000|2024-06-27 11:55:00|460.7|460.5|460.1|460|460.8|460.5|460.1|460|11834
1719489600000|2024-06-27 12:00:00|460.2|459.9|459.7|459.5|460.2|460.1|459.6|459.3|35437
1719489900000|2024-06-27 12:05:00|459.6|459.4|460.3|460.1|460.7|460.5|459.6|459.4|14589
1719490200000|2024-06-27 12:10:00|460.2|460|461.2|461|461.3|461|460.2|460|9140
1719490500000|2024-06-27 12:15:00|461.1|460.9|461|460.9|461.2|461|460.8|460.7|14104
1719490800000|2024-06-27 12:20:00|460.9|460.8|461.1|460.9|461.1|460.9|460.8|460.6|12700
1719491100000|2024-06-27 12:25:00|461|460.7|461.3|461|461.3|461|460.9|460.7|14805
1719491400000|2024-06-27 12:30:00|461.2|460.8|461.4|461.2|461.4|461.3|460.7|460.6|25099
1719491700000|2024-06-27 12:35:00|461.3|461.1|460.4|460.2|461.4|461.3|460.2|460|28405
1719492000000|2024-06-27 12:40:00|460.5|460.1|460.4|460.2|460.6|460.4|460|459.9|15780
1719492300000|2024-06-27 12:45:00|460.3|460.1|460.2|460|460.3|460.1|459.8|459.7|6620
1719492600000|2024-06-27 12:50:00|460.4|459.9|460.5|460.4|460.8|460.7|460.4|459.9|10497
1719492900000|2024-06-27 12:55:00|460.6|460.6|460.7|460.6|461|460.9|460.6|460.4|31587
1719493200000|2024-06-27 13:00:00|460.6|460.5|460.8|460.6|461.2|461|460.6|460.5|33513
1719493500000|2024-06-27 13:05:00|460.9|460.7|460.7|460.5|460.9|460.7|460.6|460.5|9445
1719493800000|2024-06-27 13:10:00|460.8|460.6|460.8|460.7|461|460.9|460.7|460.6|21357
1719494100000|2024-06-27 13:15:00|460.9|460.8|460.8|460.6|461|460.9|460.7|460.6|18321
1719494400000|2024-06-27 13:20:00|460.7|460.5|460.6|460.5|460.8|460.6|460.1|459.9|25857
1719494700000|2024-06-27 13:25:00|460.7|460.6|460.7|460.6|461.1|461|460.7|460.5|35370
1719495000000|2024-06-27 13:30:00|460.9|460.8|460.9|460.8|461.1|460.9|460.7|460.6|31682
1719495300000|2024-06-27 13:35:00|461|460.9|460.8|460.7|461.3|461.2|460.8|460.7|53481
1719495600000|2024-06-27 13:40:00|460.7|460.6|460.7|460.6|461.1|461|460.7|460.6|45236
1719495900000|2024-06-27 13:45:00|460.8|460.7|460.3|460.2|461.1|460.9|460.3|460.2|31295
1719496200000|2024-06-27 13:50:00|460.2|460|460.4|460.2|460.6|460.4|460.1|460|20290
1719496500000|2024-06-27 13:55:00|460.3|460.1|460.4|460.2|460.5|460.3|459.8|459.7|20281
1719496800000|2024-06-27 14:00:00|460.5|459.9|460.2|460|460.5|460.1|459.7|459.6|28226
1719497100000|2024-06-27 14:05:00|460.3|460.1|460.9|460.6|460.9|460.7|460.3|460.1|18316
1719497400000|2024-06-27 14:10:00|460.8|460.7|461.7|461.6|461.7|461.6|460.7|460.5|32347
1719497700000|2024-06-27 14:15:00|461.6|461.5|461.4|461.3|461.6|461.5|461.2|461.1|54762
1719498000000|2024-06-27 14:20:00|461.3|461.2|460.6|460.5|461.3|461.2|460.5|460.4|41204
1719498300000|2024-06-27 14:25:00|460.7|460.4|460.6|460.4|460.7|460.6|460.5|460.3|600151
1719498600000|2024-06-27 14:30:00|460.7|460.5|460.5|460.3|460.7|460.5|460.2|460|29202
1719498900000|2024-06-27 14:35:00|460.4|460.2|460.1|460|460.4|460.3|459.9|459.7|32827
1719499200000|2024-06-27 14:40:00|460|459.9|459.4|459.2|460|459.9|459.3|459.1|63828
1719499500000|2024-06-27 14:45:00|459.3|459.1|459.5|459.3|459.5|459.4|458.8|458.7|32151
1719499800000|2024-06-27 14:50:00|459.6|459.4|458.9|458.7|459.6|459.5|458.8|458.6|30205
1719500100000|2024-06-27 14:55:00|458.8|458.5|458.1|457.9|458.9|458.5|457.9|457.7|23029
1719500400000|2024-06-27 15:00:00|458.2|458.1|456.7|456.6|458.4|458.3|456.7|456.6|55221
1719500700000|2024-06-27 15:05:00|456.8|456.7|456.3|456.2|456.9|456.7|456.1|456|55573
1719501000000|2024-06-27 15:10:00|456.5|456.1|456.5|456.3|456.7|456.6|456.3|456.1|61426
1719501300000|2024-06-27 15:15:00|456|455.9|455.9|455.7|456.4|456.2|455.5|455.4|117167
1719501600000|2024-06-27 15:20:00|455.8|455.6|454.2|454.1|455.8|455.6|454.2|454.1|199217
1719501900000|2024-06-27 15:25:00|454.3|454.2|453.9|453.7|454.5|454.3|453.6|453.5|243107
1719558000000|2024-06-28 07:00:00|458.2|457.2|456.1|455.6|458.2|457.4|456.1|455.6|99642
1719558300000|2024-06-28 07:05:00|456|455.5|458.9|458.6|458.9|458.6|455.5|455.3|64833
1719558600000|2024-06-28 07:10:00|459.1|458.5|461.7|461.2|461.7|461.4|459.1|458.5|45158
1719558900000|2024-06-28 07:15:00|461.6|461.1|459.3|458.9|461.6|461.1|459.3|458.8|38106
1719559200000|2024-06-28 07:20:00|459.2|458.6|459|458.8|459.2|458.9|458.3|458|39785
1719559500000|2024-06-28 07:25:00|459.1|458.9|459.7|459.5|459.7|459.5|458.4|458.1|14447
1719559800000|2024-06-28 07:30:00|459.6|459.4|459.1|458.9|460|459.8|459.1|458.8|22543
1719560100000|2024-06-28 07:35:00|459.4|459.2|459.3|459.1|459.4|459.2|458.6|458.2|36725
1719560400000|2024-06-28 07:40:00|459.5|459|460.3|460|460.3|460|459.5|459|21856
1719560700000|2024-06-28 07:45:00|460.2|459.9|459.7|459.4|460.3|460.2|459.7|459.4|29834
1719561000000|2024-06-28 07:50:00|459.6|459.5|460.2|459.9|460.6|460.3|459.6|459.5|24183
1719561300000|2024-06-28 07:55:00|460.1|460|459.9|459.7|460.2|460|459.9|459.7|57924
1719561600000|2024-06-28 08:00:00|460|459.8|459.7|459.6|460.1|459.9|459.7|459.6|30052
1719561900000|2024-06-28 08:05:00|459.6|459.5|459.4|459.1|459.7|459.5|459.2|459.1|14412
1719562200000|2024-06-28 08:10:00|459.7|459.2|459.7|459.5|459.8|459.6|459.2|459.1|32263
1719562500000|2024-06-28 08:15:00|459.6|459.4|460|459.8|460.2|459.9|459.6|459.4|25873
1719562800000|2024-06-28 08:20:00|459.8|459.7|460|459.8|460.1|459.9|459.8|459.7|22234
1719563100000|2024-06-28 08:25:00|459.4|459.2|459.8|459.7|460|459.8|459.1|458.9|22700
1719563400000|2024-06-28 08:30:00|460|459.8|459.9|459.8|460|459.8|459.8|459.6|34336
1719563700000|2024-06-28 08:35:00|460|459.9|460.1|459.9|460.4|460.3|459.9|459.6|69754
1719564000000|2024-06-28 08:40:00|460|460|460.1|459.9|461.2|460.9|460|459.9|38409
1719564300000|2024-06-28 08:45:00|460.2|460.1|460.5|460.3|460.5|460.4|460.2|460.1|18916
1719564600000|2024-06-28 08:50:00|460.4|460.4|460.2|460|460.5|460.4|460.2|460|18133
1719564900000|2024-06-28 08:55:00|460.1|459.8|460|459.7|460.1|459.9|459.7|459.6|14835
1719565200000|2024-06-28 09:00:00|460.2|459.8|461|460.8|461|460.8|460.2|459.8|33684
1719565500000|2024-06-28 09:05:00|461.1|460.9|461|460.7|461.2|461|460.3|460.1|21110
1719565800000|2024-06-28 09:10:00|460.9|460.6|461.1|460.9|461.1|460.9|460.6|460.3|30843
1719566100000|2024-06-28 09:15:00|461.2|461|462.4|462.1|462.6|462.3|461.2|461|31599
1719566400000|2024-06-28 09:20:00|462.3|462.2|462|461.7|462.6|462.2|461.8|461.7|14254
1719566700000|2024-06-28 09:25:00|461.9|461.8|462|461.9|462.2|461.9|461.9|461.8|46333
1719567000000|2024-06-28 09:30:00|462.1|462|462.6|462.4|463|462.7|462.1|461.9|34579
1719567300000|2024-06-28 09:35:00|462.5|462.3|462|461.8|462.6|462.4|462|461.8|20865
1719567600000|2024-06-28 09:40:00|462.1|461.9|462.9|462.7|462.9|462.7|462.1|461.9|34394
1719567900000|2024-06-28 09:45:00|463|462.8|462.7|462.6|463.3|463.1|462.5|462.2|34738
1719568200000|2024-06-28 09:50:00|462.6|462.4|462.3|462.1|462.7|462.5|462.2|462.1|23954
1719568500000|2024-06-28 09:55:00|462.2|462|461.9|461.7|462.3|462.1|461.9|461.7|37182
1719568800000|2024-06-28 10:00:00|461.8|461.6|461.8|461.7|463|462.7|461.5|461.3|31420
1719569100000|2024-06-28 10:05:00|462|461.8|462.2|462|462.5|462.3|462|461.8|23276
1719569400000|2024-06-28 10:10:00|462.1|461.9|462|461.7|462.1|461.9|461.6|461.5|11552
1719569700000|2024-06-28 10:15:00|462.2|461.8|461.7|461.5|462.2|462|461.6|461.5|13949
1719570000000|2024-06-28 10:20:00|462|461.6|462.1|461.9|462.2|462|461.9|461.5|19966
1719570300000|2024-06-28 10:25:00|462.2|462|462|461.9|462.4|462.1|462|461.7|10992
1719570600000|2024-06-28 10:30:00|462.1|462|462.4|462.2|462.4|462.3|462.1|462|16830
1719570900000|2024-06-28 10:35:00|462.3|462.1|462.9|462.8|463.4|463.2|462.2|462|45708
1719571200000|2024-06-28 10:40:00|463|462.7|463|462.8|463.6|463.3|462.7|462.6|18729
1719571500000|2024-06-28 10:45:00|462.9|462.7|462.6|462.4|463|462.7|462.6|462.3|5807
1719571800000|2024-06-28 10:50:00|462.5|462.5|462.3|462|462.8|462.5|462.1|461.9|31394
1719572100000|2024-06-28 10:55:00|462.2|461.9|462.8|462.6|463.2|462.9|462|461.9|19612
1719572400000|2024-06-28 11:00:00|462.7|462.5|462.8|462.6|462.9|462.6|462.5|462.3|10660
1719572700000|2024-06-28 11:05:00|462.9|462.5|462.4|462.2|462.9|462.5|462.3|462.2|17147
1719573000000|2024-06-28 11:10:00|462.3|462.1|461.9|461.7|462.3|462.2|461.9|461.7|5727
1719573300000|2024-06-28 11:15:00|462|461.8|462|461.8|462.1|461.9|461.9|461.8|9851
1719573600000|2024-06-28 11:20:00|461.9|461.7|462|461.8|462.2|461.9|461.7|461.5|14909
1719573900000|2024-06-28 11:25:00|461.9|461.6|462|461.9|462|461.9|461.8|461.6|11766
1719574200000|2024-06-28 11:30:00|462.1|462|462.1|461.8|462.1|462|462|461.8|10601
1719574500000|2024-06-28 11:35:00|462|461.6|461.6|461.4|462|461.7|461.5|461.2|5507
1719574800000|2024-06-28 11:40:00|461.5|461.3|461.4|461.2|461.6|461.4|461.4|461.2|9736
1719575100000|2024-06-28 11:45:00|461.6|461.4|461.4|461.2|461.6|461.4|461.4|461.2|13453
1719575400000|2024-06-28 11:50:00|461.3|460.9|461.1|461|461.3|461.1|461.1|460.9|26356
1719575700000|2024-06-28 11:55:00|461|460.8|460.9|460.6|461|460.8|460.2|460|21567
1719576000000|2024-06-28 12:00:00|460.8|460.7|461.1|460.9|461.1|460.9|460.8|460.7|17083
1719576300000|2024-06-28 12:05:00|461|460.7|461.1|460.9|461.1|460.9|460.9|460.7|19427
1719576600000|2024-06-28 12:10:00|461|460.7|460.5|460.3|461|460.9|460.4|460.3|10141
1719576900000|2024-06-28 12:15:00|460.4|460.2|460.5|460.3|461.1|460.9|460.2|460|18702
1719577200000|2024-06-28 12:20:00|460.4|460.5|460|459.8|460.8|460.6|459.8|459.6|53390
1719577500000|2024-06-28 12:25:00|460.1|459.9|460.5|460.3|460.6|460.3|460|459.8|10034
1719577800000|2024-06-28 12:30:00|460.4|460.1|459.9|459.6|461.4|460.7|459.7|459.6|17681
1719578100000|2024-06-28 12:35:00|460|459.7|460.1|459.9|460.2|459.9|459.7|459.6|25222
1719578400000|2024-06-28 12:40:00|460|459.7|460.1|459.8|460.1|459.8|459.6|459.4|16416
1719578700000|2024-06-28 12:45:00|460.2|459.9|459|458.9|460.2|459.9|459|458.9|22378
1719579000000|2024-06-28 12:50:00|458.9|458.7|459.7|459.5|459.8|459.5|458.8|458.5|19999
1719579300000|2024-06-28 12:55:00|459.8|459.6|459.9|459.7|460.1|459.9|459.7|459.5|19983
1719579600000|2024-06-28 13:00:00|460|459.8|460.1|459.9|460.1|460|459.9|459.7|27587
1719579900000|2024-06-28 13:05:00|460|460.1|460.1|459.9|460.2|460.1|460|459.9|32782
1719580200000|2024-06-28 13:10:00|459.9|459.8|460.1|459.9|460.1|459.9|459.8|459.7|36791
1719580500000|2024-06-28 13:15:00|460|459.8|460.1|459.9|460.1|459.9|459.9|459.8|17337
1719580800000|2024-06-28 13:20:00|460|459.8|459.8|459.6|460|459.9|459.8|459.6|28115
1719581100000|2024-06-28 13:25:00|459.7|459.7|459.5|459.3|459.8|459.7|459.4|459.2|11025
1719581400000|2024-06-28 13:30:00|459.6|459.4|461.2|460.9|461.2|460.9|459.5|459.3|37834
1719581700000|2024-06-28 13:35:00|461.3|461|460.8|460.5|461.7|461.4|460.6|460.5|25687
1719582000000|2024-06-28 13:40:00|461.1|460.6|461.4|461.1|461.5|461.2|461.1|460.6|23893
1719582300000|2024-06-28 13:45:00|461|460.9|460.4|460.2|461.3|461.1|460.3|460.2|39078
1719582600000|2024-06-28 13:50:00|460.6|460.3|460.8|460.7|461.1|460.9|460.5|460.3|37923
1719582900000|2024-06-28 13:55:00|460.7|460.5|460.5|460.1|460.7|460.5|460.2|460|20741
1719583200000|2024-06-28 14:00:00|460.4|460.2|460.1|459.9|460.5|460.3|459.7|459.5|28184
1719583500000|2024-06-28 14:05:00|460|459.8|460.6|460.5|460.8|460.5|460|459.8|34351
1719583800000|2024-06-28 14:10:00|460.7|460.4|460.8|460.7|460.8|460.7|460.3|460.2|41809
1719584100000|2024-06-28 14:15:00|460.9|460.6|461|460.8|461.6|461.4|460.8|460.6|57022
1719584400000|2024-06-28 14:20:00|460.9|460.7|460.5|460.4|460.9|460.7|460.5|460.4|33152
1719584700000|2024-06-28 14:25:00|460.6|460.5|460.5|460.3|461.1|461|460.4|460.3|30023
1719585000000|2024-06-28 14:30:00|460.6|460.4|460|459.9|460.8|460.6|460|459.9|16865
1719585300000|2024-06-28 14:35:00|459.9|459.8|459.7|459.5|460|459.8|459.6|459.5|18726
1719585600000|2024-06-28 14:40:00|459.8|459.4|459.6|459.4|459.8|459.5|459|458.9|25145
1719585900000|2024-06-28 14:45:00|459.8|459.6|459.4|459.2|460|459.8|459.3|459.2|33841
1719586200000|2024-06-28 14:50:00|459.3|459.3|458.8|458.6|459.4|459.3|458.5|458.4|36888
1719586500000|2024-06-28 14:55:00|458.9|458.7|458.3|458.2|458.9|458.7|458.3|458.2|34929
1719586800000|2024-06-28 15:00:00|458.2|458.1|457.7|457.6|458.2|458.1|457.3|457.2|44093
1719587100000|2024-06-28 15:05:00|457.9|457.7|457.2|457.1|458|457.8|457|456.8|44087
1719587400000|2024-06-28 15:10:00|457.1|456.9|457.2|457.1|457.9|457.8|457.1|456.9|47602
1719587700000|2024-06-28 15:15:00|457.3|457.2|457.9|457.7|458.1|457.9|457.3|457.2|40851
1719588000000|2024-06-28 15:20:00|458|457.9|458.9|458.7|458.9|458.7|457.8|457.5|62265
1719588300000|2024-06-28 15:25:00|458.8|458.6|458.9|458.8|459|458.8|458.4|458.3|133792
1719817200000|2024-07-01 07:00:00|458.6|458.1|460.1|459.5|461.4|460.7|457.4|456.8|44468
1719817500000|2024-07-01 07:05:00|460|459.1|460.1|459.5|460.4|459.9|459.1|458.6|113192
1719817800000|2024-07-01 07:10:00|460|459.6|458.2|458|460.3|459.9|457.8|457.4|41236
1719818100000|2024-07-01 07:15:00|458.3|458.1|456.6|456.4|458.5|458.2|456.6|456.4|16412
1719818400000|2024-07-01 07:20:00|456.5|456.1|456.2|455.8|456.7|456.4|456|455.6|62520
1719818700000|2024-07-01 07:25:00|456.1|455.7|455.1|454.9|456.7|456.3|455.1|454.8|55113
1719819000000|2024-07-01 07:30:00|455|455|456.7|456.5|457|456.7|454.9|454.7|32553
1719819300000|2024-07-01 07:35:00|456.5|456.2|457|456.8|457.3|457.1|456.3|456|39034
1719819600000|2024-07-01 07:40:00|456.9|456.6|456.4|456.1|457.1|456.9|456.4|456|37299
1719819900000|2024-07-01 07:45:00|456.1|455.7|457.5|457.1|457.5|457.1|455.9|455.5|18186
1719820200000|2024-07-01 07:50:00|457.4|456.9|457.6|457.3|457.6|457.3|456.9|456.6|24231
1719820500000|2024-07-01 07:55:00|457.3|456.9|457.6|457.3|457.8|457.6|456.7|456.5|17713
1719820800000|2024-07-01 08:00:00|457.8|457.2|458.2|458|458.5|458.3|457.6|457.2|19284
1719821100000|2024-07-01 08:05:00|458.4|458.1|459.1|458.9|459.7|459.5|458.3|458|17062
1719821400000|2024-07-01 08:10:00|459|458.8|457.5|457.3|459|458.8|457.5|457.3|66300
1719821700000|2024-07-01 08:15:00|457.3|457.2|456.7|456.4|457.7|457.3|456.5|456.2|71305
1719822000000|2024-07-01 08:20:00|456.8|456.1|455.8|455.5|456.8|456.1|455.4|455.1|57803
1719822300000|2024-07-01 08:25:00|455.6|455.3|455.7|455.4|456.1|455.8|455.4|455.2|14221
1719822600000|2024-07-01 08:30:00|455.9|455.6|454.6|454.5|456.1|455.9|454.6|454.3|30706
1719822900000|2024-07-01 08:35:00|454.7|454.4|454.4|454.1|454.9|454.6|453.9|453.7|28404
1719823200000|2024-07-01 08:40:00|454.3|454.2|454.1|453.8|454.8|454.5|454.1|453.8|24281
1719823500000|2024-07-01 08:45:00|454|453.9|454.5|454.2|455.1|454.8|453.9|453.6|25303
1719823800000|2024-07-01 08:50:00|454.4|454.3|454.5|454.2|455.1|454.9|454.4|454.2|21069
1719824100000|2024-07-01 08:55:00|454.6|454.3|454.7|454.4|455.1|454.9|454.6|454.3|15315
1719824400000|2024-07-01 09:00:00|454.6|454.5|454.8|454.5|454.9|454.7|454.4|454.1|24908
1719824700000|2024-07-01 09:05:00|454.9|454.6|454.4|454.2|455.1|454.9|454.2|454|18921
1719825000000|2024-07-01 09:10:00|454.3|454.1|452.9|452.6|454.3|454.1|452.8|452.5|28323
1719825300000|2024-07-01 09:15:00|452.8|452.7|453|452.8|453.8|453.6|452.7|452.5|15783
1719825600000|2024-07-01 09:20:00|452.8|452.7|452.6|452.3|453.1|453|452.2|452|33867
1719825900000|2024-07-01 09:25:00|452.7|452.4|453.6|453.4|453.6|453.5|452.7|452.3|37835
1719826200000|2024-07-01 09:30:00|453.7|453.3|453.8|453.6|454|453.7|453.4|453.3|29502
1719826500000|2024-07-01 09:35:00|453.7|453.4|454.3|454.1|454.7|454.5|453.5|453.4|31080
1719826800000|2024-07-01 09:40:00|454.4|454.2|453.7|453.5|454.4|454.2|453.7|453.5|36316
1719827100000|2024-07-01 09:45:00|453.5|453.3|453.6|453.3|453.6|453.3|453|452.8|25373
1719827400000|2024-07-01 09:50:00|453.5|453.4|455|454.7|455|454.7|453.5|453.4|11835
1719827700000|2024-07-01 09:55:00|455.2|454.8|454.7|454.4|455.2|455|454.6|454.4|20410
1719828000000|2024-07-01 10:00:00|454.6|454.5|455.1|454.9|455.1|454.9|454.6|454.3|11821
1719828300000|2024-07-01 10:05:00|454.9|454.8|455.1|454.9|455.3|455.1|454.9|454.6|9639
1719828600000|2024-07-01 10:10:00|455|454.8|455.5|455.3|455.6|455.3|455|454.8|18960
1719828900000|2024-07-01 10:15:00|455.4|455.1|456.7|456.4|456.7|456.4|455.2|455|31181
1719829200000|2024-07-01 10:20:00|456.6|456.3|457.4|457.1|457.5|457.3|456.6|456.3|11833
1719829500000|2024-07-01 10:25:00|457.3|456.8|456.8|456.5|457.5|457.2|456.5|456.2|15545
1719829800000|2024-07-01 10:30:00|456.6|456.3|456|455.8|456.6|456.4|456|455.8|22702
1719830100000|2024-07-01 10:35:00|456.1|455.7|455.2|455|456.1|455.9|455.2|455|14402
1719830400000|2024-07-01 10:40:00|455.1|454.8|455.1|454.9|455.6|455.3|454.9|454.6|23991
1719830700000|2024-07-01 10:45:00|455|454.8|455.1|454.9|455.1|454.9|454.8|454.6|7569
1719831000000|2024-07-01 10:50:00|455.3|455|455|454.8|455.3|455|454.8|454.7|24657
1719831300000|2024-07-01 10:55:00|455.3|455|454.5|454.3|455.3|455.1|454.5|454.3|60214
1719831600000|2024-07-01 11:00:00|454.4|454.1|455|454.8|455.2|455|454.3|454.1|57881
1719831900000|2024-07-01 11:05:00|455.2|454.9|455|454.8|455.5|455.3|454.9|454.8|14991
1719832200000|2024-07-01 11:10:00|454.9|454.7|455|454.8|455.1|454.8|454.6|454.4|20900
1719832500000|2024-07-01 11:15:00|455.1|454.9|455.2|454.9|455.3|455.1|454.9|454.7|32923
1719832800000|2024-07-01 11:20:00|455.1|454.8|455.1|454.9|455.2|455|455|454.8|3650
1719833100000|2024-07-01 11:25:00|455|455.1|455.1|454.9|455.5|455.2|455|454.9|22440
1719833400000|2024-07-01 11:30:00|455.2|455|454.6|454.3|455.4|455.1|454.4|454.3|13186
1719833700000|2024-07-01 11:35:00|454.5|454.4|454.8|454.7|455|454.7|454.4|454.4|12631
1719834000000|2024-07-01 11:40:00|454.9|454.9|455.4|455.1|455.5|455.2|454.9|454.8|88682
1719834300000|2024-07-01 11:45:00|455.3|455|455.3|455.1|455.4|455.1|455.1|454.9|8105
1719834600000|2024-07-01 11:50:00|455.1|455|455.1|454.9|455.3|455.1|455|454.9|43225
1719834900000|2024-07-01 11:55:00|455.2|455|455.2|455.1|455.5|455.3|455.1|455|9881
1719835200000|2024-07-01 12:00:00|455.4|455.2|455.9|455.7|456.2|455.9|455.3|455.2|40043
1719835500000|2024-07-01 12:05:00|456.1|455.8|455.9|455.7|456.4|456.2|455.9|455.7|29145
1719835800000|2024-07-01 12:10:00|455.8|455.6|455.5|455.3|455.8|455.6|455.1|454.9|19670
1719836100000|2024-07-01 12:15:00|455.4|455.1|455.3|455|455.4|455.1|455.1|455|15249
1719836400000|2024-07-01 12:20:00|455.2|455.1|455.9|455.6|455.9|455.7|454.9|454.8|9096
1719836700000|2024-07-01 12:25:00|455.8|455.7|455.3|455|456|455.7|455.1|454.9|27964
1719837000000|2024-07-01 12:30:00|455.2|454.8|455.1|454.9|455.4|455.2|454.8|454.7|21466
1719837300000|2024-07-01 12:35:00|455|454.8|455.2|455|455.3|455|454.9|454.7|15095
1719837600000|2024-07-01 12:40:00|455.3|455.1|455.4|455.2|455.5|455.2|455|454.8|15897
1719837900000|2024-07-01 12:45:00|455.5|455.3|455.8|455.6|455.8|455.6|455.4|455.3|31446
1719838200000|2024-07-01 12:50:00|455.6|455.5|455.8|455.6|456.6|456.4|455.6|455.4|35499
1719838500000|2024-07-01 12:55:00|455.7|455.5|456.2|456|456.4|456.2|455.6|455.5|29367
1719838800000|2024-07-01 13:00:00|456.3|456.1|455.9|455.7|456.4|456.2|455.7|455.6|19477
1719839100000|2024-07-01 13:05:00|455.7|455.6|455.9|455.7|456|455.8|455.6|455.5|36625
1719839400000|2024-07-01 13:10:00|455.7|455.5|455.8|455.6|455.9|455.7|455.6|455.5|17525
1719839700000|2024-07-01 13:15:00|455.7|455.5|455.7|455.5|455.8|455.6|455.5|455.3|16373
1719840000000|2024-07-01 13:20:00|456|455.8|455.4|455.1|456|455.8|455.3|455.1|26208
1719840300000|2024-07-01 13:25:00|455.5|455.2|455.6|455.4|455.7|455.5|455.3|455.1|21766
1719840600000|2024-07-01 13:30:00|455.7|455.5|456|455.8|456.2|455.9|455.2|455|23237
1719840900000|2024-07-01 13:35:00|455.9|455.7|456.4|456.2|456.8|456.5|455.8|455.7|41303
1719841200000|2024-07-01 13:40:00|456.3|456.1|456.9|456.6|456.9|456.7|456.2|456|44504
1719841500000|2024-07-01 13:45:00|456.8|456.5|455.8|455.7|456.8|456.6|455.8|455.6|49487
1719841800000|2024-07-01 13:50:00|455.7|455.6|455.2|455|455.8|455.6|455.1|455|19191
1719842100000|2024-07-01 13:55:00|455.1|455.1|455.1|454.9|455.2|455.1|454.5|454.3|216645
1719842400000|2024-07-01 14:00:00|455|455|455.5|455.4|455.5|455.4|454.9|454.7|40978
1719842700000|2024-07-01 14:05:00|455.6|455.5|456.5|456.4|457.2|457|455.5|455.3|38751
1719843000000|2024-07-01 14:10:00|456.7|456.5|454.8|454.6|456.7|456.5|454.8|454.6|50375
1719843300000|2024-07-01 14:15:00|454.9|454.5|455.1|454.9|455.1|454.9|454.1|454|44444
1719843600000|2024-07-01 14:20:00|455|454.8|454.9|454.8|455.3|455.1|454.2|454.1|28023
1719843900000|2024-07-01 14:25:00|455|454.9|454.7|454.5|455.2|455.1|454.2|454|48993
1719844200000|2024-07-01 14:30:00|454.8|454.6|454.3|454.1|454.8|454.7|453.8|453.6|314130
1719844500000|2024-07-01 14:35:00|454.1|453.9|454|453.8|454.4|454.2|453.9|453.8|35000
1719844800000|2024-07-01 14:40:00|453.9|453.7|454.2|454|454.3|454.1|453.5|453.4|24613
1719845100000|2024-07-01 14:45:00|454.1|453.9|454|453.9|454.5|454.4|453.9|453.8|22815
1719845400000|2024-07-01 14:50:00|454.1|454.1|453.8|453.6|454.6|454.5|453.8|453.6|46717
1719845700000|2024-07-01 14:55:00|453.7|453.5|454|453.9|454.2|454|453.4|453.2|42942
1719846000000|2024-07-01 15:00:00|453.9|453.7|453.8|453.6|453.9|453.7|453.1|453|53589
1719846300000|2024-07-01 15:05:00|453.9|453.7|453.5|453.4|454|453.8|453.2|453.1|69493
1719846600000|2024-07-01 15:10:00|453.7|453.5|454|453.8|454.2|453.9|453.6|453.4|2826
1719846900000|2024-07-01 15:15:00|454.1|453.9|454.1|453.8|454.3|454|453.8|453.6|7241
1719847200000|2024-07-01 15:20:00|454.2|453.9|454.3|454.1|454.4|454.1|453.7|453.5|26492
1719847500000|2024-07-01 15:25:00|454.4|454.2|454.4|454.1|454.6|454.3|454|453.8|13071
1719903600000|2024-07-02 07:00:00|451.2|454.2|450.5|449.8|451.2|454.2|449.7|449|13555
1719903900000|2024-07-02 07:05:00|450.7|450|450.8|450.2|451.4|450.7|449.7|449.5|2981
1719904200000|2024-07-02 07:10:00|450.7|450|449.4|448.8|451.3|450.7|449.3|448.8|4252
1719904500000|2024-07-02 07:15:00|449.3|448.7|447.6|447.1|449.3|448.8|447.2|446.8|4126
1719904800000|2024-07-02 07:20:00|447.6|447.3|448.4|448|448.7|448.2|447.4|447.1|42881
1719905100000|2024-07-02 07:25:00|448.5|448.1|447.7|447.4|448.7|448.3|446|445.8|99090
1719905400000|2024-07-02 07:30:00|447.4|447.2|448|447.6|448.6|448.3|447.4|447.2|70404
1719905700000|2024-07-02 07:35:00|448.1|447.7|448.8|448.5|448.8|448.5|447.4|447.2|86284
1719906000000|2024-07-02 07:40:00|449|448.6|447.4|447|449.1|448.7|447.1|446.9|80920
1719906300000|2024-07-02 07:45:00|447.3|447.1|448.1|447.9|448.7|448.4|447.3|447.1|119801
1719906600000|2024-07-02 07:50:00|448.2|448|449.2|449.1|449.7|449.6|448.2|447.9|77291
1719906900000|2024-07-02 07:55:00|449|448.9|450.3|450|450.4|450|448.9|448.6|34104
1719907200000|2024-07-02 08:00:00|450.2|449.9|450.1|449.8|450.6|450.2|449.6|449.4|43228
1719907500000|2024-07-02 08:05:00|450.5|450.1|449.7|449.5|450.8|450.5|449.7|449.5|31299
1719907800000|2024-07-02 08:10:00|450|449.7|450.1|449.9|450.4|450|450|449.7|36519
1719908100000|2024-07-02 08:15:00|450.3|450|450.1|449.8|450.4|450.2|449.8|449.5|19105
1719908400000|2024-07-02 08:20:00|450.2|450|449.3|449.2|450.2|450|449.3|449.1|139521
1719908700000|2024-07-02 08:25:00|449.2|449|449.7|449.5|449.9|449.5|449|448.8|28057
1719909000000|2024-07-02 08:30:00|449.6|449.4|449.3|449|449.6|449.4|449.1|448.9|73648
1719909300000|2024-07-02 08:35:00|449.5|449.2|449.6|449.4|449.8|449.6|449.5|449.2|60954
1719909600000|2024-07-02 08:40:00|449.8|449.5|450.1|449.8|450.3|450.1|449.7|449.4|33293
1719909900000|2024-07-02 08:45:00|450.2|449.9|450.2|450|450.4|450.1|450.1|449.9|22121
1719910200000|2024-07-02 08:50:00|450.3|449.7|450.1|449.9|450.3|450.1|449.9|449.7|45089
1719910500000|2024-07-02 08:55:00|450.8|450.5|450.5|450.3|450.9|450.6|450.4|450.3|34781
1719910800000|2024-07-02 09:00:00|450.3|450.2|449.9|449.8|450.6|450.4|449.9|449.6|31560
1719911100000|2024-07-02 09:05:00|450|449.7|450.2|450|450.2|450.1|449.8|449.7|30985
1719911400000|2024-07-02 09:10:00|450.1|449.9|450.5|450.3|450.5|450.3|449.6|449.5|22956
1719911700000|2024-07-02 09:15:00|450.4|450.2|450.1|449.9|450.5|450.3|449.8|449.7|22850
1719912000000|2024-07-02 09:20:00|450|449.6|449.4|449.2|450|449.6|449.4|449.2|25804
1719912300000|2024-07-02 09:25:00|449.5|449.3|450|449.8|450.1|449.9|449.4|449.2|62677
1719912600000|2024-07-02 09:30:00|449.8|449.6|449.6|449.4|449.9|449.7|449.6|449.4|4411
1719912900000|2024-07-02 09:35:00|449.7|449.5|449.8|449.5|449.9|449.7|449.6|449.5|14168
1719913200000|2024-07-02 09:40:00|449.7|449.6|449.6|449.3|449.8|449.6|449.4|449.3|13446
1719913500000|2024-07-02 09:45:00|449.5|449.4|449.2|448.9|449.8|449.6|448.8|448.5|67118
1719913800000|2024-07-02 09:50:00|449.1|448.8|449.1|449|449.8|449.5|449|448.7|23586
1719914100000|2024-07-02 09:55:00|449.2|448.8|448.8|448.7|449.4|449.2|448.8|448.7|52618
1719914400000|2024-07-02 10:00:00|448.7|448.6|449.5|449.3|449.7|449.4|448.7|448.6|26307
1719914700000|2024-07-02 10:05:00|449.4|449.4|449.7|449.5|449.9|449.7|449.4|449.3|10196
1719915000000|2024-07-02 10:10:00|449.8|449.6|450|449.8|450|449.8|449.7|449.5|11151
1719915300000|2024-07-02 10:15:00|449.8|449.6|449.1|448.9|449.8|449.6|449.1|448.9|27440
1719915600000|2024-07-02 10:20:00|449|448.5|449.2|449|449.3|449.1|448.7|448.5|20576
1719915900000|2024-07-02 10:25:00|449.3|449.1|449.5|449.2|449.7|449.5|449.1|449|28131
1719916200000|2024-07-02 10:30:00|449.4|449.1|449.2|449.1|449.4|449.1|449|448.8|33549
1719916500000|2024-07-02 10:35:00|449.4|449.2|449.7|449.4|449.9|449.7|449.3|449.1|14139
1719916800000|2024-07-02 10:40:00|449.6|449.5|450.2|449.9|450.2|450|449.6|449.5|28850
1719917100000|2024-07-02 10:45:00|450.1|450|449.4|449.2|450.2|450|449.1|449|17990
1719917400000|2024-07-02 10:50:00|449.6|449.5|449.6|449.4|449.7|449.6|449.3|449.1|35633
1719917700000|2024-07-02 10:55:00|449.5|449.5|449.5|449.3|449.8|449.6|449.5|449.3|28374
1719918000000|2024-07-02 11:00:00|449.7|449.5|448.9|448.7|449.7|449.5|448.8|448.6|47423
1719918300000|2024-07-02 11:05:00|449|448.8|448.9|448.6|449.2|449|448.7|448.6|25105
1719918600000|2024-07-02 11:10:00|448.8|448.7|448.6|448.4|449.1|448.9|448.5|448.3|41594
1719918900000|2024-07-02 11:15:00|448.7|448.5|448.5|448.3|449|448.7|448.4|448.3|17579
1719919200000|2024-07-02 11:20:00|448.4|448.2|448.3|448.1|448.8|448.5|448.3|448.1|20807
1719919500000|2024-07-02 11:25:00|448.2|448|448.3|448.1|448.3|448.2|448.1|448|30136
1719919800000|2024-07-02 11:30:00|448.2|448|448.1|447.8|448.3|448.1|447.7|447.4|61812
1719920100000|2024-07-02 11:35:00|448.2|447.9|448.2|448.1|448.6|448.3|448.1|447.9|23940
1719920400000|2024-07-02 11:40:00|448.3|448|448.1|447.8|448.6|448.3|448|447.7|18364
1719920700000|2024-07-02 11:45:00|448.2|448|447.6|447.4|448.5|448.2|447.6|447.4|23179
1719921000000|2024-07-02 11:50:00|447.7|447.5|447.2|447|447.7|447.5|447.2|447|25831
1719921300000|2024-07-02 11:55:00|447.3|447.1|447.8|447.7|447.8|447.7|446.7|446.6|66825
1719921600000|2024-07-02 12:00:00|447.9|447.8|447.2|446.9|448.3|448.1|447|446.8|52188
1719921900000|2024-07-02 12:05:00|447.1|447.1|447.6|447.4|447.8|447.6|447.1|447.1|15349
1719922200000|2024-07-02 12:10:00|447.7|447.5|447.7|447.5|448.3|448|447.6|447.4|21594
1719922500000|2024-07-02 12:15:00|447.6|447.4|447.6|447.4|447.8|447.6|447.3|447.1|15172
1719922800000|2024-07-02 12:20:00|447.4|447.3|447.4|447.1|447.6|447.4|447.1|446.9|177539
1719923100000|2024-07-02 12:25:00|447.2|447.2|447.1|446.8|447.4|447.2|447|446.8|53333
1719923400000|2024-07-02 12:30:00|447|446.7|446.1|445.9|447.1|447|446|445.9|18021
1719923700000|2024-07-02 12:35:00|446|445.7|446.5|446.3|446.6|446.4|445.8|445.6|24298
1719924000000|2024-07-02 12:40:00|446.4|446.2|445.9|445.7|446.9|446.7|445.8|445.7|4442756
1719924300000|2024-07-02 12:45:00|446|445.8|447.1|447|447.3|447.1|445.9|445.7|13976
1719924600000|2024-07-02 12:50:00|447.2|447.1|447.2|446.9|447.4|447.2|446.8|446.5|54113
1719924900000|2024-07-02 12:55:00|447.1|447|447.7|447.5|447.9|447.5|447.1|446.9|27000
1719925200000|2024-07-02 13:00:00|447.9|447.6|448.1|447.9|448.7|448.5|447.9|447.6|37771
1719925500000|2024-07-02 13:05:00|448|448|448.7|448.5|449.2|449.1|448|447.8|46463
1719925800000|2024-07-02 13:10:00|448.6|448.4|448.2|447.9|448.7|448.4|447.9|447.7|33968
1719926100000|2024-07-02 13:15:00|448.1|448|447.7|447.5|448.2|448|447.6|447.5|31286
1719926400000|2024-07-02 13:20:00|447.6|447.6|448.1|448|448.2|448.1|447.6|447.5|52690
1719926700000|2024-07-02 13:25:00|448.2|447.9|448.1|447.9|448.4|448.2|447.9|447.8|18107
1719927000000|2024-07-02 13:30:00|448.2|447.8|447.4|447.2|448.7|448.6|447.2|447|34566
1719927300000|2024-07-02 13:35:00|447.6|447.4|448.1|448|448.1|448|447.2|447|36645
1719927600000|2024-07-02 13:40:00|448|447.9|447.7|447.5|448.4|448.2|447.5|447.3|32394
1719927900000|2024-07-02 13:45:00|447.6|447.4|448.4|448.2|448.6|448.4|447.5|447.3|46698
1719928200000|2024-07-02 13:50:00|448.3|447.8|447.6|447.3|448.3|447.8|447.1|447|49079
1719928500000|2024-07-02 13:55:00|447.5|447.2|447.9|447.7|448|447.8|447.2|447.1|55364
1719928800000|2024-07-02 14:00:00|447.7|447.6|448.5|448.3|448.8|448.6|447.3|447.2|38483
1719929100000|2024-07-02 14:05:00|448.7|448.4|447.8|447.6|449|448.8|447.5|447.3|33954
1719929400000|2024-07-02 14:10:00|447.7|447.5|446.5|446.3|447.7|447.5|446.5|446.3|73405
1719929700000|2024-07-02 14:15:00|446.4|446.2|446.2|446|446.6|446.3|445.7|445.4|150385
1719930000000|2024-07-02 14:20:00|446.3|445.9|446|445.7|446.4|446.1|445.9|445.7|203672
1719930300000|2024-07-02 14:25:00|445.9|445.9|448|447.8|448.2|448|445.8|445.9|56478
1719930600000|2024-07-02 14:30:00|447.9|447.9|448.4|448.3|448.8|448.7|447.9|447.9|43833
1719930900000|2024-07-02 14:35:00|448.7|448.5|448.7|448.5|449.2|448.9|448.6|448.4|48504
1719931200000|2024-07-02 14:40:00|449|448.7|447.7|447.4|449.2|448.9|447.6|447.4|62101
1719931500000|2024-07-02 14:45:00|447.6|447.5|448|447.8|448.2|448.1|447.6|447.4|67755
1719931800000|2024-07-02 14:50:00|448.1|447.9|448.1|447.9|448.2|448|447.6|447.5|37661
1719932100000|2024-07-02 14:55:00|448.4|448.2|447.9|447.7|448.5|448.3|447.8|447.7|47601
1719932400000|2024-07-02 15:00:00|447.8|447.8|447.2|447.1|448|447.9|447.1|447|56336
1719932700000|2024-07-02 15:05:00|447.1|446.9|447|446.9|447.2|447.1|446.9|446.8|35672
1719933000000|2024-07-02 15:10:00|446.9|446.8|446.3|446.2|447.3|447.1|446.3|446.1|91631
1719933300000|2024-07-02 15:15:00|446.4|446.3|445.9|445.8|446.5|446.4|445.8|445.6|45292
1719933600000|2024-07-02 15:20:00|445.8|445.7|446.1|445.9|446.2|446|445.6|445.4|41062
1719933900000|2024-07-02 15:25:00|446|445.8|446|445.8|446.2|446.1|445.7|445.6|116038
1719990000000|2024-07-03 07:00:00|450.2|449.2|447.8|447.3|450.2|449.2|447.6|447.3|66671
1719990300000|2024-07-03 07:05:00|447.6|447.4|447.1|446.8|448.9|448.6|446.9|446.6|59693
1719990600000|2024-07-03 07:10:00|447.2|446.9|448.7|448.4|448.7|448.4|447.1|446.8|48728
1719990900000|2024-07-03 07:15:00|448.4|447.8|447.1|446.6|448.4|448.1|446.8|446.3|76978
1719991200000|2024-07-03 07:20:00|447.2|446.7|447|446.7|447.2|446.7|446.3|446|51575
1719991500000|2024-07-03 07:25:00|446.9|446.6|447.7|447.4|448|447.7|446.9|446.6|73090
1719991800000|2024-07-03 07:30:00|447.8|447.5|449.3|449.1|449.7|449.4|447.5|447.3|95938
1719992100000|2024-07-03 07:35:00|449.4|449.2|448.2|448|449.4|449.2|448.2|448|14022
1719992400000|2024-07-03 07:40:00|448.3|448.1|448.3|448.1|448.7|448.5|447.8|447.6|30605
1719992700000|2024-07-03 07:45:00|448.4|448|449.2|448.8|450|449.6|447.8|447.5|23008
1719993000000|2024-07-03 07:50:00|449.1|449|448.8|448.6|449.6|449.4|448.6|448.4|44590
1719993300000|2024-07-03 07:55:00|449.1|448.7|448.9|448.6|449.1|448.9|448.2|447.8|32449
1719993600000|2024-07-03 08:00:00|449|448.7|448.6|448.3|449.1|448.9|448.5|448.1|30109
1719993900000|2024-07-03 08:05:00|448.5|448.2|449.6|449.3|449.6|449.3|448.4|448.2|28991
1719994200000|2024-07-03 08:10:00|449.5|449.1|449.3|449.1|449.6|449.3|449.1|448.8|24531
1719994500000|2024-07-03 08:15:00|449.7|449|450.1|449.9|450.3|450.1|449.1|448.9|79829
1719994800000|2024-07-03 08:20:00|450.3|450|450.1|450|450.3|450|450.1|449.8|22242
1719995100000|2024-07-03 08:25:00|449.9|449.9|449.6|449.3|450|449.9|449.4|449.2|16118
1719995400000|2024-07-03 08:30:00|449.5|449.2|450.1|449.9|450.1|449.9|449.4|449.2|42340
1719995700000|2024-07-03 08:35:00|450.3|450|450.2|450|451|450.7|450.2|450|36793
1719996000000|2024-07-03 08:40:00|450.3|450.1|450.3|450.1|450.4|450.2|450.1|449.9|10383
1719996300000|2024-07-03 08:45:00|450.4|450.2|451.4|451.2|451.7|451.4|450.4|450.2|19493
1719996600000|2024-07-03 08:50:00|451.5|451.3|451.1|450.9|451.6|451.4|450.9|450.8|32338
1719996900000|2024-07-03 08:55:00|451.2|451|451.1|450.9|451.4|451.1|451|450.9|23580
1719997200000|2024-07-03 09:00:00|451.2|451|450.7|450.5|451.4|451.3|450.5|450.3|44369
1719997500000|2024-07-03 09:05:00|451|450.6|451.1|451|451.1|451|450.7|450.6|11723
1719997800000|2024-07-03 09:10:00|451.4|451.1|451.2|451|451.4|451.2|450.8|450.6|56922
1719998100000|2024-07-03 09:15:00|451.1|450.9|451.1|451|451.4|451.2|451.1|450.9|45009
1719998400000|2024-07-03 09:20:00|451.2|450.9|451|450.8|451.4|451.2|450.8|450.6|25992
1719998700000|2024-07-03 09:25:00|451.1|450.9|450.7|450.5|451.1|451|450.7|450.5|35046
1719999000000|2024-07-03 09:30:00|450.6|450.3|451|450.8|451|450.8|450.5|450.2|9200
1719999300000|2024-07-03 09:35:00|451.1|450.9|451.5|451.3|451.5|451.3|451.1|450.9|15421
1719999600000|2024-07-03 09:40:00|451.4|451.4|451.2|451|451.5|451.4|451.2|450.9|8150
1719999900000|2024-07-03 09:45:00|451|450.8|451.4|451.2|451.5|451.3|450.9|450.7|28518
1720000200000|2024-07-03 09:50:00|451.3|451.3|451.1|451|451.4|451.3|451|450.9|21634
1720000500000|2024-07-03 09:55:00|451.2|451.1|451.3|451.1|451.4|451.2|451.1|450.9|19161
1720000800000|2024-07-03 10:00:00|451.2|451|451.2|451|451.3|451.2|451.2|451|12748
1720001100000|2024-07-03 10:05:00|450.9|450.7|451.2|451|451.2|451|450.8|450.6|11417
1720001400000|2024-07-03 10:10:00|451|450.9|450.9|450.7|451.1|450.9|450.8|450.6|21124
1720001700000|2024-07-03 10:15:00|451|450.8|451.3|451.1|451.3|451.1|450.7|450.6|10674
1720002000000|2024-07-03 10:20:00|451.1|450.9|451.3|451.1|451.5|451.4|451.1|450.9|28411
1720002300000|2024-07-03 10:25:00|451.1|451|450.9|450.7|451.1|451|450.8|450.6|20270
1720002600000|2024-07-03 10:30:00|451|450.8|450.7|450.4|451.1|450.8|450.5|450.3|15435
1720002900000|2024-07-03 10:35:00|450.6|450.5|450.5|450.3|450.6|450.5|450.5|450.3|14792
1720003200000|2024-07-03 10:40:00|450.6|450.4|451|450.8|451.3|451.1|450.5|450.3|13201
1720003500000|2024-07-03 10:45:00|450.8|450.6|450.3|450.1|450.8|450.6|450.1|450|35239
1720003800000|2024-07-03 10:50:00|450.2|450.2|450|449.8|450.2|450.2|450|449.8|27451
1720004100000|2024-07-03 10:55:00|449.9|449.7|450.2|450|450.2|450|449.9|449.7|42641
1720004400000|2024-07-03 11:00:00|450.1|449.7|449.9|449.7|450.2|449.8|449.7|449.6|19489
1720004700000|2024-07-03 11:05:00|449.8|449.8|450.5|450.3|450.5|450.4|449.8|449.7|161529
1720005000000|2024-07-03 11:10:00||450.4||450.3||450.4||450.3|24994
1720005300000|2024-07-03 11:15:00|450.6|450.4|450.8|450.7|450.9|450.7|450.6|450.4|34211
1720005600000|2024-07-03 11:20:00|450.9|450.6|450.9|450.7|451.1|450.8|450.7|450.5|13898
1720005900000|2024-07-03 11:25:00|450.8|450.6|450.7|450.5|450.9|450.8|450.6|450.4|6027
1720006200000|2024-07-03 11:30:00|451.6|451.3|451.6|451.4|452.2|452|451.5|451.3|40376
1720006500000|2024-07-03 11:35:00|451.5|451.3|451.3|451.1|451.9|451.8|451.1|450.9|43009
1720006800000|2024-07-03 11:40:00|451.2|451|451.6|451.5|451.6|451.5|451|450.8|9912
1720007100000|2024-07-03 11:45:00|451.5|451.3|451.9|451.7|451.9|451.8|451.5|451.3|11010
1720007400000|2024-07-03 11:50:00|451.8|451.6|451.5|451.4|451.8|451.6|451.5|451.3|18604
1720007700000|2024-07-03 11:55:00|451.6|451.3|451.4|451.2|451.6|451.5|451.3|451.2|13293
1720008000000|2024-07-03 12:00:00|451.3|451.3|451.3|451.1|451.4|451.3|451|450.7|5789
1720008300000|2024-07-03 12:05:00|451.2|451|451.2|451|451.3|451.2|450.9|450.7|20072
1720008600000|2024-07-03 12:10:00|451.3|450.9|450.9|450.7|451.3|451.2|450.8|450.7|9176
1720008900000|2024-07-03 12:15:00|451|450.8|451|450.9|451.3|451.1|451|450.8|9175
1720009200000|2024-07-03 12:20:00|451.1|450.7|450.8|450.6|451.1|450.8|450.8|450.6|17365
1720009500000|2024-07-03 12:25:00|450.7|450.7|450.7|450.2|450.8|450.7|450.4|450.2|11988
1720009800000|2024-07-03 12:30:00|450.6|450.3|450.8|450.6|450.8|450.6|450.4|450.2|33224
1720010100000|2024-07-03 12:35:00|450.7|450.7|450.7|450.6|450.8|450.7|450.5|450.3|10341
1720010400000|2024-07-03 12:40:00|450.8|450.5|450.7|450.5|450.8|450.7|450.4|450.2|18963
1720010700000|2024-07-03 12:45:00|450.6|450.6|451.2|451|451.4|451.2|450.6|450.6|16391
1720011000000|2024-07-03 12:50:00|451.1|450.8|451.1|450.9|452|451.8|451.1|450.8|31757
1720011300000|2024-07-03 12:55:00|451.2|451|452.4|452.1|452.7|452.5|451.1|450.9|82680
1720011600000|2024-07-03 13:00:00|452.3|452.2|452.4|452.1|452.6|452.3|452.1|451.7|26321
1720011900000|2024-07-03 13:05:00|452.5|452.2|452.3|452|452.9|452.6|452.2|451.9|42334
1720012200000|2024-07-03 13:10:00|452.2|451.9|452.6|452.4|452.8|452.5|452.2|451.9|22022
1720012500000|2024-07-03 13:15:00|452.4|452.2|453.3|453.1|453.4|453.2|452.4|452.2|28335
1720012800000|2024-07-03 13:20:00|453.4|453.2|454.1|453.8|454.5|454.3|453.4|453.2|37539
1720013100000|2024-07-03 13:25:00|454|453.9|453.7|453.5|454|453.9|453.6|453.5|16336
1720013400000|2024-07-03 13:30:00|453.6|453.4|454|453.9|455|454.8|453.5|453.3|75993
1720013700000|2024-07-03 13:35:00|454.2|454.1|455.3|455|455.9|455.6|454.2|454.1|53778
1720014000000|2024-07-03 13:40:00|455.2|455.1|455|454.7|455.4|455.1|454.7|454.5|35858
1720014300000|2024-07-03 13:45:00|455.1|454.8|454.9|454.8|455.6|455.4|454.9|454.7|33832
1720014600000|2024-07-03 13:50:00|455|454.9|454.8|454.6|455.3|455.1|454.4|454.2|57612
1720014900000|2024-07-03 13:55:00|454.7|454.7|454.4|454|455|454.7|454|453.7|7496
1720015200000|2024-07-03 14:00:00|454.6|454.1|455|454.8|455.1|454.8|453.7|453.4|36084
1720015500000|2024-07-03 14:05:00|455.1|454.9|455.2|455|455.4|455.2|454.8|454.6|179150
1720015800000|2024-07-03 14:10:00|455.1|455.1|454.8|454.6|455.3|455.2|454.4|454.2|31083
1720016100000|2024-07-03 14:15:00|454.7|454.7|454.1|453.8|454.9|454.7|453.7|453.5|48984
1720016400000|2024-07-03 14:20:00|454.2|454|454|453.8|454.2|454|453.8|453.6|38157
1720016700000|2024-07-03 14:25:00|453.8|453.7|452.4|452.2|453.9|453.7|452.3|452.2|45101
1720017000000|2024-07-03 14:30:00|452.3|452.1|453.3|453.2|453.3|453.2|452.2|452.1|1466986
1720017300000|2024-07-03 14:35:00|453.1|453.1|453.4|453.2|453.9|453.7|453.1|452.9|41745
1720017600000|2024-07-03 14:40:00|453.3|453.3|453.4|453.2|453.5|453.4|452.8|452.6|31157
1720017900000|2024-07-03 14:45:00|453.3|453.1|453.8|453.6|454.1|453.9|453.3|453.1|48741
1720018200000|2024-07-03 14:50:00|453.7|453.7|454.5|454.3|454.8|454.7|453.7|453.5|66646
1720018500000|2024-07-03 14:55:00|454.2|454|454.1|453.9|454.6|454.5|453.9|453.7|68458
1720018800000|2024-07-03 15:00:00|454|454|454.1|453.9|454.4|454.2|453.9|453.7|42566
1720019100000|2024-07-03 15:05:00|454.2|454.1|454.5|454.3|454.6|454.4|454.2|454.1|25737
1720019400000|2024-07-03 15:10:00|454.6|454.4|454.5|454.3|454.6|454.4|453.7|453.6|34560
1720019700000|2024-07-03 15:15:00|454.6|454.4|454.7|454.6|454.8|454.7|454.5|454.4|51722
1720020000000|2024-07-03 15:20:00|454.8|454.7|455.1|454.9|455.1|455|454.7|454.6|60333
1720020300000|2024-07-03 15:25:00|455|455|454.9|454.8|455.1|455|454.8|454.7|79647
1720076400000|2024-07-04 07:00:00|461.4|460.1|460.8|460.1|461.5|461|460.2|459.4|70171
1720076700000|2024-07-04 07:05:00|461.1|460.5|462.9|462.3|463.4|462.9|461.1|460.5|11486
1720077000000|2024-07-04 07:10:00|463.2|462.6|461.3|460.8|463.2|462.7|460.6|460.1|37073
1720077300000|2024-07-04 07:15:00|461.4|460.9|461.8|461.4|461.9|461.6|461.2|460.8|33145
1720077600000|2024-07-04 07:20:00|461.7|461.5|462.6|462.2|462.6|462.3|461.7|461.4|22170
1720077900000|2024-07-04 07:25:00|462.5|462.1|461.8|461.5|462.5|462.2|461.7|461.2|43115
1720078200000|2024-07-04 07:30:00|462|461.6|461|460.7|462|461.7|460.5|460.2|45797
1720078500000|2024-07-04 07:35:00|461.1|460.8|460.7|460.5|461.6|461.2|460.7|460.5|48292
1720078800000|2024-07-04 07:40:00|460.8|460.6|461.1|460.8|461.2|461|460.6|460.3|15821
1720079100000|2024-07-04 07:45:00|461|460.7|461.5|461.1|461.5|461.2|460.9|460.7|22202
1720079400000|2024-07-04 07:50:00|461.4|461|461.5|461.2|461.7|461.5|461|460.7|16548
1720079700000|2024-07-04 07:55:00|461.4|461|460.8|460.6|461.4|461|460.8|460.6|39591
1720080000000|2024-07-04 08:00:00|460.9|460.7|461|460.8|461.1|460.8|460.8|460.6|11924
1720080300000|2024-07-04 08:05:00|461.1|461.3|462.1|461.9|462.1|461.9|461.1|461.3|48696
1720080600000|2024-07-04 08:10:00|462.3|462|461.8|461.5|462.3|462|461.5|461.2|26778
1720080900000|2024-07-04 08:15:00|461.7|461.4|462.4|462.1|462.4|462.1|461.7|461.4|15626
1720081200000|2024-07-04 08:20:00|462.5|462.2|462.9|462.7|463.2|462.9|462.5|462.2|23805
1720081500000|2024-07-04 08:25:00|463.1|462.8|463|462.7|463.1|462.8|462.5|462.3|72164
1720081800000|2024-07-04 08:30:00|462.9|462.8|463.8|463.5|464.1|463.8|462.9|462.8|10677
1720082100000|2024-07-04 08:35:00|463.7|463.6|463.6|463.3|463.7|463.6|463.5|463.3|20208
1720082400000|2024-07-04 08:40:00|463.5|463.4|463.2|462.8|463.5|463.4|462.6|462.3|36096
1720082700000|2024-07-04 08:45:00|463|462.9|462.2|461.9|463.1|463|462.2|461.9|29841
1720083000000|2024-07-04 08:50:00|462.3|462.2|462|461.7|462.3|462.2|461.7|461.4|45907
1720083300000|2024-07-04 08:55:00|462.1|461.8|461.7|461.4|462.1|461.8|461.6|461.4|6468
1720083600000|2024-07-04 09:00:00|461.8|461.5|461.5|461.2|461.9|461.6|461.4|461.2|18370
1720083900000|2024-07-04 09:05:00|461.6|461.3|461.6|461.4|461.7|461.4|461.3|461.1|21016
1720084200000|2024-07-04 09:10:00|461.5|461.2|461.6|461.3|461.6|461.3|461.3|461.2|32914
1720084500000|2024-07-04 09:15:00|461.8|461.4|461.5|461.4|461.8|461.7|461.4|461.2|15408
1720084800000|2024-07-04 09:20:00|461.6|461.5|461.2|461.1|461.6|461.5|461.2|461.1|33283
1720085100000|2024-07-04 09:25:00|461.1|461|460.9|460.6|461.1|461|460.5|460.3|25528
1720085400000|2024-07-04 09:30:00|461|460.7|461|460.7|461.1|460.8|460.9|460.6|13289
1720085700000|2024-07-04 09:35:00|460.9|460.6|460.6|460.4|460.9|460.6|460.5|460.3|10558
1720086000000|2024-07-04 09:40:00|460.7|460.5|460.9|460.7|460.9|460.8|460.7|460.4|13467
1720086300000|2024-07-04 09:45:00|460.7|460.8|461.3|461.1|461.4|461.1|460.6|460.5|12235
1720086600000|2024-07-04 09:50:00|461.1|461|460.6|460.4|461.3|461|460.5|460.3|47023
1720086900000|2024-07-04 09:55:00|460.5|460.2|461|460.8|461.2|460.9|460.4|460.2|15935
1720087200000|2024-07-04 10:00:00|460.8|460.6|460.9|460.7|461|460.8|460.8|460.6|15418
1720087500000|2024-07-04 10:05:00|461|460.8|460.9|460.6|461.2|461|460.5|460.4|142761
1720087800000|2024-07-04 10:10:00|461|460.7|461|460.8|461|460.8|460.9|460.7|23091
1720088100000|2024-07-04 10:15:00|460.9|460.9|460.9|460.7|461|460.9|460.8|460.7|11292
1720088400000|2024-07-04 10:20:00|461|460.8|461|460.8|461|460.9|461|460.8|13821
1720088700000|2024-07-04 10:25:00|460.9|460.6|460.6|460.4|460.9|460.7|460.5|460.3|7639
1720089000000|2024-07-04 10:30:00|460.8|460.5|461.2|461|461.4|461.2|460.7|460.5|21273
1720089300000|2024-07-04 10:35:00|461.3|461.1|461.3|461.1|461.4|461.3|461.3|461|9745
1720089600000|2024-07-04 10:40:00|461|460.9|461.1|461|461.1|461|461|460.7|22063
1720089900000|2024-07-04 10:45:00|461.3|461.1|461.3|461.1|461.4|461.3|461.3|461.1|7045
1720090200000|2024-07-04 10:50:00|461.2|461|461.5|461.4|461.6|461.4|461.2|461|15611
1720090500000|2024-07-04 10:55:00|461.4|461.3|461.5|461.2|461.5|461.3|461.2|461|27495
1720090800000|2024-07-04 11:00:00|461.4|461|460.8|460.7|461.4|461.1|460.8|460.7|10146
1720091100000|2024-07-04 11:05:00|460.9|460.8|461.1|461|461.1|461|460.9|460.7|13577
1720091400000|2024-07-04 11:10:00|461.2|460.8|461.2|461.1|461.2|461.1|461|460.8|16427
1720091700000|2024-07-04 11:15:00|461.1|460.9|461|460.9|461.3|461.1|461|460.9|16214
1720092000000|2024-07-04 11:20:00|461.1|461|461.2|461|461.3|461.1|461.1|461|50076
1720092300000|2024-07-04 11:25:00|461.1|460.9|461|460.8|461.2|460.9|460.9|460.8|8758
1720092600000|2024-07-04 11:30:00|461.2|460.9|461.5|461.3|461.6|461.5|461.1|460.9|31386
1720092900000|2024-07-04 11:35:00|461.6|461.4|461.1|461|461.6|461.4|461|460.9|7339
1720093200000|2024-07-04 11:40:00|461.3|461.1|461.2|461|461.4|461.2|461.1|460.9|28635
1720093500000|2024-07-04 11:45:00|461.1|460.9|462.3|462|462.7|462.5|461.1|460.9|19972
1720093800000|2024-07-04 11:50:00|462.4|462.1|461.8|461.6|462.4|462.2|461.8|461.5|214949
1720094100000|2024-07-04 11:55:00|461.7|461.5|462|461.8|462.4|462.2|461.5|461.3|52972
1720094400000|2024-07-04 12:00:00|461.9|461.6|462.1|462|462.1|462|461.6|461.4|25600
1720094700000|2024-07-04 12:05:00|462|461.8|462.1|462|462.4|462.3|461.8|461.6|12272
1720095000000|2024-07-04 12:10:00|462.2|461.9|462|461.7|462.2|462.1|461.7|461.6|15901
1720095300000|2024-07-04 12:15:00|461.9|461.8|462.2|462|462.3|462|461.8|461.8|11772
1720095600000|2024-07-04 12:20:00|462|461.9|463|462.7|463|462.7|462|461.9|35619
1720095900000|2024-07-04 12:25:00|463.1|462.8|463.4|463.3|463.7|463.4|463|462.8|39762
1720096200000|2024-07-04 12:30:00|463.1|463.2|463.3|463.1|463.6|463.4|463.1|463|36968
1720096500000|2024-07-04 12:35:00|463.4|463.2|463.9|463.8|463.9|463.8|463.4|463.1|35681
1720096800000|2024-07-04 12:40:00|464.1|463.9|463.2|463.1|464.3|464.1|463.2|463.1|50972
1720097100000|2024-07-04 12:45:00|463.1|463|463.7|463.6|463.7|463.6|463.1|462.9|22406
1720097400000|2024-07-04 12:50:00|463.9|463.7|463.6|463.5|464.1|463.9|463.5|463.4|13415
1720097700000|2024-07-04 12:55:00|463.7|463.4|463.6|463.5|463.8|463.6|463.5|463.4|19652
1720098000000|2024-07-04 13:00:00|463.9|463.7|463.6|463.4|463.9|463.7|463.6|463.4|11637
1720098300000|2024-07-04 13:05:00|463.5|463.5|463.4|463.2|463.5|463.5|463.3|463.1|8141
1720098600000|2024-07-04 13:10:00|463.3|463|463.3|463.1|463.3|463.1|463|462.9|25259
1720098900000|2024-07-04 13:15:00|463.2|463.2|462.2|462|463.5|463.3|462.2|462|37287
1720099200000|2024-07-04 13:20:00|462.1|461.9|461.7|461.5|462.2|462|461.6|461.5|30229
1720099500000|2024-07-04 13:25:00|461.8|461.6|461.7|461.6|461.9|461.7|461.7|461.6|11069
1720099800000|2024-07-04 13:30:00|461.8|461.5|461.2|461|461.8|461.6|461.2|461|29475
1720100100000|2024-07-04 13:35:00|461.5|461.1|461.5|461.3|461.9|461.7|461.3|461.1|31862
1720100400000|2024-07-04 13:40:00|461.4|461.4|461.3|461.1|461.4|461.4|461.3|461.1|11846
1720100700000|2024-07-04 13:45:00|461.2|461.2|460.9|460.7|461.3|461.2|460.8|460.6|17001
1720101000000|2024-07-04 13:50:00|460.8|460.6|460.7|460.5|460.8|460.7|460.7|460.4|95014
1720101300000|2024-07-04 13:55:00|460.8|460.6|460.7|460.5|461|460.8|460.7|460.4|4781
1720101600000|2024-07-04 14:00:00|460.4|460.6|460.2|460|460.4|460.6|460.2|460|7807
1720101900000|2024-07-04 14:05:00|460|459.8|460|459.8|460.2|460|459.9|459.6|8256
1720102200000|2024-07-04 14:10:00|459.9|459.6|460|459.9|460|459.9|459.6|459.4|29449
1720102500000|2024-07-04 14:15:00|459.9|459.7|459.5|459.4|460|459.8|459.5|459.4|17751
1720102800000|2024-07-04 14:20:00|459.7|459.3|459.1|459|459.7|459.5|458.6|458.4|31441
1720103100000|2024-07-04 14:25:00|459|458.9|459.2|459|459.3|459.2|458.8|458.6|65645
1720103400000|2024-07-04 14:30:00|459|459.1|459.6|459.5|459.7|459.5|459|458.9|33859
1720103700000|2024-07-04 14:35:00|459.5|459.4|459.6|459.4|459.7|459.5|459.4|459.2|16187
1720104000000|2024-07-04 14:40:00|459.5|459.3|460.4|460.3|460.4|460.3|459.4|459.3|16900
1720104300000|2024-07-04 14:45:00|460.3|460.2|461|460.9|461.1|460.9|460.3|460.2|16614
1720104600000|2024-07-04 14:50:00|461.2|461|460.9|460.7|461.2|461|460.7|460.5|13304
1720104900000|2024-07-04 14:55:00|461|460.6|460.7|460.5|461|460.8|460.7|460.5|33213
1720105200000|2024-07-04 15:00:00|460.9|460.6|461.1|460.9|461.1|460.9|460.7|460.5|10454
1720105500000|2024-07-04 15:05:00|460.8|460.7|460.9|460.6|461|460.8|460.6|460.4|20621
1720105800000|2024-07-04 15:10:00|460.8|460.7|461.6|461.5|461.7|461.6|460.7|460.5|37444
1720106100000|2024-07-04 15:15:00|461.7|461.6|461.6|461.4|462.1|461.9|461.5|461.4|30056
1720106400000|2024-07-04 15:20:00|461.5|461.5|461.8|461.6|462.1|461.9|461.5|461.5|79390
1720106700000|2024-07-04 15:25:00|461.9|461.7|461.9|461.8|462.2|462|461.6|461.5|186189
1720162800000|2024-07-05 07:00:00|463.9|462.8|463.8|463.2|464.2|463.5|463.7|462.8|46021
1720163100000|2024-07-05 07:05:00|463.7|463.8|464.7|464.3|464.8|464.3|463.2|462.6|38395
1720163400000|2024-07-05 07:10:00|464.6|464.2|462.6|462.1|464.6|464.2|462.3|461.9|21045
1720163700000|2024-07-05 07:15:00|462.8|462.2|462|461.7|462.8|462.3|461.9|461.4|13220
1720164000000|2024-07-05 07:20:00|461.9|461.8|460.9|460.6|461.9|461.8|460.9|460.4|7035
1720164300000|2024-07-05 07:25:00|461.2|460.9|461.9|461.6|462.1|461.9|461.2|460.9|33998
1720164600000|2024-07-05 07:30:00|462.2|461.8|463.1|462.8|463.3|463|462|461.8|20413
1720164900000|2024-07-05 07:35:00|463|462.7|463|462.6|463.1|462.8|462.6|462.3|8933
1720165200000|2024-07-05 07:40:00|462.9|462.7|462.8|462.6|463|462.7|462|461.6|32575
1720165500000|2024-07-05 07:45:00|462.9|462.5|462.7|462.4|463.3|463|462.6|462.3|21524
1720165800000|2024-07-05 07:50:00|462.6|462.5|462.7|462.3|462.9|462.6|462.2|461.9|10009
1720166100000|2024-07-05 07:55:00|462.6|462.4|462.4|462.1|462.7|462.4|462.2|461.9|11431
1720166400000|2024-07-05 08:00:00|462.3|462|462.1|461.9|462.6|462.4|462.1|461.9|38064
1720166700000|2024-07-05 08:05:00|462.2|462|462.9|462.6|462.9|462.6|462.2|462|27053
1720167000000|2024-07-05 08:10:00|462.8|462.7|463.3|463|463.6|463.3|462.8|462.6|8430
1720167300000|2024-07-05 08:15:00|463.4|463.1|463.4|463.2|463.5|463.4|463.2|463|19415
1720167600000|2024-07-05 08:20:00|463.3|463.1|464.2|463.9|464.5|464.2|463.2|462.9|29787
1720167900000|2024-07-05 08:25:00|464.4|464|463.6|463.3|464.4|464.1|463.5|463.2|10475
1720168200000|2024-07-05 08:30:00|463.7|463.4|463.8|463.5|464|463.8|463.6|463.4|4386
1720168500000|2024-07-05 08:35:00|463.7|463.4|463.3|463.1|463.7|463.4|463.3|463|7698
1720168800000|2024-07-05 08:40:00|463.2|463|463.8|463.6|463.8|463.6|463.1|463|23814
1720169100000|2024-07-05 08:45:00|463.7|463.5|463.9|463.7|463.9|463.7|463.4|463.3|29910
1720169400000|2024-07-05 08:50:00|463.8|463.6|463.7|463.3|463.9|463.6|463.5|463.2|7820
1720169700000|2024-07-05 08:55:00|463.6|463.4|463.4|463.1|463.7|463.5|463.4|463.1|22395
1720170000000|2024-07-05 09:00:00|463.5|463.2|463.6|463.3|463.6|463.5|463.5|463.2|12583
1720170300000|2024-07-05 09:05:00|464|463.4|464|463.8|464.3|464.1|463.9|463.3|74696
1720170600000|2024-07-05 09:10:00|464.2|463.9|464.2|463.9|464.5|464.2|463.9|463.6|20766
1720170900000|2024-07-05 09:15:00|464.1|463.8|464.4|464.2|465|464.8|464|463.8|12712
1720171200000|2024-07-05 09:20:00|464.5|464.3|464.2|464.1|464.5|464.3|464.2|464.1|17277
1720171500000|2024-07-05 09:25:00|464.4|464.2|464.2|463.9|464.5|464.2|463.9|463.6|11450
1720171800000|2024-07-05 09:30:00|464.1|464|463.7|463.4|464.3|464.1|463.6|463.4|23738
1720172100000|2024-07-05 09:35:00|463.6|463.5|464|463.8|464.1|463.9|463.6|463.3|8605
1720172400000|2024-07-05 09:40:00|464.1|463.7|464.7|464.4|464.7|464.4|464.1|463.7|70746
1720172700000|2024-07-05 09:45:00|464.6|464.3|464.8|464.6|464.9|464.7|464.3|464|13308
1720173000000|2024-07-05 09:50:00|464.9|464.4|464.8|464.5|464.9|464.5|464.4|464.1|7990
1720173300000|2024-07-05 09:55:00|464.7|464.4|464.5|464.2|464.8|464.4|464.2|464|16055
1720173600000|2024-07-05 10:00:00|464.4|464.1|464.6|464.4|464.8|464.6|464.1|464|24981
1720173900000|2024-07-05 10:05:00|464.7|464.5|464.9|464.7|464.9|464.7|464.6|464.5|8277
1720174200000|2024-07-05 10:10:00|465.1|464.6|465|464.7|465.4|465.1|465|464.6|109157
1720174500000|2024-07-05 10:15:00|464.9|464.6|464.9|464.6|464.9|464.8|464.8|464.5|8711
1720174800000|2024-07-05 10:20:00|464.8|464.7|464.3|464.1|464.9|464.7|464.3|464.1|21493
1720175100000|2024-07-05 10:25:00|464.1|463.8|463.5|463.3|464.1|463.8|463.3|463.1|35079
1720175400000|2024-07-05 10:30:00|463.4|463.2|463.4|463.2|463.5|463.3|463.3|463.1|36807
1720175700000|2024-07-05 10:35:00|463.3|463.1|463.4|463.2|463.5|463.3|463.3|463.1|16778
1720176000000|2024-07-05 10:40:00|463.5|463.3|462.5|462.3|463.5|463.3|462.5|462.3|19016
1720176300000|2024-07-05 10:45:00|462.4|462.4|461.7|461.5|462.7|462.4|461.7|461.4|19869
1720176600000|2024-07-05 10:50:00|461.6|461.4|461.8|461.6|462|461.7|461.3|461.1|35881
1720176900000|2024-07-05 10:55:00|461.9|461.7|462.3|462|462.3|462|461.9|461.6|19270
1720177200000|2024-07-05 11:00:00|462.2|462.1|462|461.8|462.5|462.3|461.8|461.6|37831
1720177500000|2024-07-05 11:05:00|461.9|461.7|462.4|462.2|462.4|462.2|461.9|461.7|11645
1720177800000|2024-07-05 11:10:00|462.5|462.1|462|461.8|462.5|462.1|461.8|461.6|13142
1720178100000|2024-07-05 11:15:00|462.1|461.9|461.9|461.7|462.2|462|461.6|461.3|16368
1720178400000|2024-07-05 11:20:00|462|461.6|461.6|461.3|462|461.7|461.5|461.2|11158
1720178700000|2024-07-05 11:25:00|461.5|461.2|461.2|460.9|461.6|461.4|461.2|460.9|24057
1720179000000|2024-07-05 11:30:00|461.4|461.1|461.6|461.4|461.8|461.6|461.4|461.1|17931
1720179300000|2024-07-05 11:35:00|461.7|461.5|462.1|461.9|462.1|461.9|461.6|461.4|19371
1720179600000|2024-07-05 11:40:00|462|461.8|462.3|462.1|462.3|462.1|461.9|461.7|9024
1720179900000|2024-07-05 11:45:00|462.4|462.2|462.3|462.1|462.4|462.3|462.2|462|16646
1720180200000|2024-07-05 11:50:00|462.4|462.2|462.7|462.5|462.8|462.6|462.3|462.2|8210
1720180500000|2024-07-05 11:55:00|462.5|462.4|462.3|462|462.5|462.4|462.2|461.9|6707
1720180800000|2024-07-05 12:00:00|462.2|462.1|461.5|461.2|462.3|462.1|461|460.7|20617
1720181100000|2024-07-05 12:05:00|461.4|461.3|461.7|461.5|461.7|461.5|461.4|461.3|7567
1720181400000|2024-07-05 12:10:00|461.6|461.6|461.6|461.4|462.2|462.1|461.5|461.2|35793
1720181700000|2024-07-05 12:15:00|461.7|461.5|461.5|461.4|461.9|461.8|461.4|461.2|10121
1720182000000|2024-07-05 12:20:00|461.6|461.3|462.1|461.9|462.2|462|461.4|461.2|20876
1720182300000|2024-07-05 12:25:00|462.4|462.2|462.3|461.4|462.9|462.7|462.3|461.3|14462
1720182600000|2024-07-05 12:30:00|462.7|461.5|461.4|461.1|463.2|462.4|461.4|461.1|48723
1720182900000|2024-07-05 12:35:00|461.5|461.2|461.7|461.5|462.1|461.9|461.3|461|32374
1720183200000|2024-07-05 12:40:00|461.6|461.3|462.3|462|462.6|462.4|461.5|461.3|18080
1720183500000|2024-07-05 12:45:00|462.2|461.8|461.9|461.6|462.3|462.1|461.8|461.5|25637
1720183800000|2024-07-05 12:50:00|462|461.7|462.4|462.1|462.4|462.3|461.9|461.6|28013
1720184100000|2024-07-05 12:55:00|462.3|462|461.3|461|462.4|462|461.3|461|4971
1720184400000|2024-07-05 13:00:00|461.2|461.1|461.4|461.1|461.7|461.4|461.1|461|26080
1720184700000|2024-07-05 13:05:00|461.3|461|461.5|461.3|461.5|461.3|461.2|461|9164
1720185000000|2024-07-05 13:10:00|461.7|461.4|461.8|461.5|461.9|461.6|461.6|461.3|8737
1720185300000|2024-07-05 13:15:00|461.7|461.6|461.4|461.1|462|461.7|461.4|461.1|10123
1720185600000|2024-07-05 13:20:00|461.3|460.9|461.6|461.3|461.7|461.5|460.8|460.6|13234
1720185900000|2024-07-05 13:25:00|461.4|461.2|460.7|460.5|461.7|461.4|460.7|460.5|31751
1720186200000|2024-07-05 13:30:00|460.8|460.6|460.1|459.8|460.9|460.7|459.7|459.4|37910
1720186500000|2024-07-05 13:35:00|459.9|459.6|459.4|459.1|459.9|459.8|459|458.8|68041
1720186800000|2024-07-05 13:40:00|459.3|459.4|458.9|458.7|460|459.8|458.9|458.7|32864
1720187100000|2024-07-05 13:45:00|458.8|458.4|456.4|456.2|458.9|458.5|456.4|456.2|47534
1720187400000|2024-07-05 13:50:00|456.5|456.3|456.2|456|456.7|456.4|455.7|455.5|54321
1720187700000|2024-07-05 13:55:00|456.3|455.9|456.6|456.3|457.1|456.9|456.2|455.9|30346
1720188000000|2024-07-05 14:00:00|456.5|456.2|455.9|455.7|457|456.7|455.8|455.7|28853
1720188300000|2024-07-05 14:05:00|455.8|455.5|455.7|455.5|456.5|456.2|455.5|455.3|58391
1720188600000|2024-07-05 14:10:00|455.5|455.4|455.6|455.4|455.7|455.5|454.1|453.9|62438
1720188900000|2024-07-05 14:15:00|456.1|455.8|455.5|455.3|456.1|455.8|455|454.8|20445
1720189200000|2024-07-05 14:20:00|455.6|455.4|454.4|454.2|455.6|455.5|454.3|454.2|58324
1720189500000|2024-07-05 14:25:00|454.3|454.1|454|453.8|454.6|454.4|453.8|453.6|27256
1720189800000|2024-07-05 14:30:00|454.1|453.9|453.6|453.4|454.4|454.2|453.4|453.2|49942
1720190100000|2024-07-05 14:35:00|453.5|453.2|455|454.7|455|454.7|453.4|453.2|74446
1720190400000|2024-07-05 14:40:00|454.9|454.6|455.1|454.8|455.3|455.1|454.8|454.6|25099
1720190700000|2024-07-05 14:45:00|455|455|455|454.8|455.3|455|454.8|454.7|25383
1720191000000|2024-07-05 14:50:00|454.9|454.4|454.9|454.7|455.2|455|454.5|454.2|61458
1720191300000|2024-07-05 14:55:00|455|454.8|454.4|454.2|455.3|455.1|454.1|453.9|39620
1720191600000|2024-07-05 15:00:00|454.3|454.1|454.2|454|454.5|454.3|454|453.8|58093
1720191900000|2024-07-05 15:05:00|454.3|454.1|454|453.9|454.4|454.2|453.9|453.8|21542
1720192200000|2024-07-05 15:10:00|454.1|454|453.8|453.7|454.2|454.1|453.6|453.3|105974
1720192500000|2024-07-05 15:15:00|453.7|453.6|453.6|453.4|454|453.8|453.5|453.3|35320
1720192800000|2024-07-05 15:20:00|453.7|453.5|453.1|452.9|453.8|453.6|452.6|452.5|60758
1720193100000|2024-07-05 15:25:00|453|453|453.7|453.5|453.8|453.7|453|453|116175
1720422000000|2024-07-08 07:00:00|453.1|452.4|453.4|452.8|453.6|452.9|451.9|451.2|54662
1720422300000|2024-07-08 07:05:00|453.5|452.9|454.4|454|454.6|454.1|453.5|452.9|38352
1720422600000|2024-07-08 07:10:00|454.3|453.9|455.7|455.2|455.8|455.5|454.3|453.9|24746
1720422900000|2024-07-08 07:15:00|455.8|455.3|457.1|456.7|457.2|456.8|455.8|455.3|39214
1720423200000|2024-07-08 07:20:00|456.7|456.5|457.1|456.7|457.3|457|456.7|456.5|19308
1720423500000|2024-07-08 07:25:00|456.2|456.8|456.8|456.4|456.8|457|455.5|455|11792
1720423800000|2024-07-08 07:30:00|456.7|456.3|456.5|456.1|456.9|456.6|456.1|455.7|13923
1720424100000|2024-07-08 07:35:00|456.4|456.2|457.4|457.2|457.4|457.2|456.4|456.2|73100
1720424400000|2024-07-08 07:40:00|457.2|457|458.3|458|458.4|458.1|457.2|457|27137
1720424700000|2024-07-08 07:45:00|458.4|458.1|458.4|458.1|458.7|458.5|458.1|457.8|90214
1720425000000|2024-07-08 07:50:00|458.3|458|458.4|458.1|458.5|458.3|458.1|458|16904
1720425300000|2024-07-08 07:55:00|458.5|458.5|458.5|458.2|459.2|458.9|458.5|458.2|31009
1720425600000|2024-07-08 08:00:00|458.6|458.3|459|458.7|459.2|458.9|458.3|458|24715
1720425900000|2024-07-08 08:05:00|458.9|458.6|459.2|458.9|459.3|459|458.9|458.6|26413
1720426200000|2024-07-08 08:10:00|459.3|459|459.8|459.4|459.8|459.6|459.2|459|26325
1720426500000|2024-07-08 08:15:00|459.7|459.5|459.5|459.2|459.8|459.5|458.9|458.6|38589
1720426800000|2024-07-08 08:20:00|459.6|459.3|460.8|460.5|460.8|460.6|459.6|459.3|25337
1720427100000|2024-07-08 08:25:00|460.7|460.4|461.4|461.2|461.4|461.2|460|459.7|82851
1720427400000|2024-07-08 08:30:00|461.7|461.3|461.9|461.6|462.2|461.9|461.7|461.3|20716
1720427700000|2024-07-08 08:35:00|461.8|461.7|461.7|461.5|462|461.7|461.6|461.5|63378
1720428000000|2024-07-08 08:40:00|461.9|461.7|462.8|462.5|462.8|462.5|461.5|461.3|62595
1720428300000|2024-07-08 08:45:00|462.7|462.3|463.6|463.3|463.6|463.3|462.5|462.3|41801
1720428600000|2024-07-08 08:50:00|463.5|463.4|463.6|463.4|463.8|463.5|463.5|463.2|11357
1720428900000|2024-07-08 08:55:00|463.5|463.3|462.8|462.6|463.5|463.3|462.6|462.4|100978
1720429200000|2024-07-08 09:00:00|462.9|462.7|462.2|462|463|462.8|462.2|462|57286
1720429500000|2024-07-08 09:05:00|462.1|462.1|463|462.9|463|462.9|462.1|461.9|42634
1720429800000|2024-07-08 09:10:00|462.8|462.8|463.1|462.8|463.2|462.9|462|461.9|48295
1720430100000|2024-07-08 09:15:00|463.2|462.9|463.7|463.5|464.3|464|463.2|462.9|50385
1720430400000|2024-07-08 09:20:00|463.9|463.6|464.1|463.9|464.2|464|463.9|463.6|11850
1720430700000|2024-07-08 09:25:00|464.2|464|464.4|464.2|464.8|464.5|464.1|463.9|13707
1720431000000|2024-07-08 09:30:00|464.6|464.4|464.3|464.1|464.6|464.4|463.9|463.8|25489
1720431300000|2024-07-08 09:35:00|464.2|464.3|464.1|463.8|464.5|464.3|463.8|463.6|20201
1720431600000|2024-07-08 09:40:00|464.3|463.9|464.2|464|464.6|464.4|464|463.9|32802
1720431900000|2024-07-08 09:45:00|464.3|463.9|464.5|464.3|464.6|464.4|464.1|463.9|41505
1720432200000|2024-07-08 09:50:00|464.4|464.2|464.6|464.4|464.6|464.4|464.3|464.1|41515
1720432500000|2024-07-08 09:55:00|464.5|464.2|464.4|464.2|464.5|464.2|464.2|463.9|27616
1720432800000|2024-07-08 10:00:00|464.3|464.1|464.3|464.1|464.5|464.3|464.2|464|74595
1720433100000|2024-07-08 10:05:00|464.4|464.2|464|463.9|464.4|464.2|463.9|463.7|25689
1720433400000|2024-07-08 10:10:00|464.2|464|464.3|464.1|464.4|464.2|463.9|463.7|21241
1720433700000|2024-07-08 10:15:00|464.4|464.2|464.7|464.5|464.7|464.5|464|463.8|22637
1720434000000|2024-07-08 10:20:00|464.6|464.4|464.2|464.1|464.6|464.4|464.1|464|23385
1720434300000|2024-07-08 10:25:00|464.3|464.2|464.2|464|464.5|464.2|463.9|463.8|22183
1720434600000|2024-07-08 10:30:00|464.1|463.9|464|463.8|464.2|464|463.9|463.7|28415
1720434900000|2024-07-08 10:35:00|464.1|463.9|464.2|464|464.2|464|463.8|463.6|13457
1720435200000|2024-07-08 10:40:00|464|463.8|463.8|463.6|464|463.8|463.8|463.6|17124
1720435500000|2024-07-08 10:45:00|463.7|463.5|463.4|463.2|463.7|463.5|463.1|463|8611
1720435800000|2024-07-08 10:50:00|463.5|463.3|463.2|463|463.5|463.3|463|462.9|20122
1720436100000|2024-07-08 10:55:00|463.1|462.9|463.4|463.3|463.4|463.3|462.9|462.8|8727
1720436400000|2024-07-08 11:00:00|463.5|463.2|464.1|463.9|464.9|463.9|463.3|463.2|9864
1720436700000|2024-07-08 11:05:00|464.2|464|464.1|463.9|464.2|464|464.1|463.9|22942
1720437000000|2024-07-08 11:10:00|464.2|464|464.4|464.3|464.5|464.3|464.2|464|24267
1720437300000|2024-07-08 11:15:00|464.5|464.2|464.5|464.4|464.6|464.4|464.4|464.2|42448
1720437600000|2024-07-08 11:20:00|464.4|464.2|464.2|464|464.6|464.3|464.1|463.9|35976
1720437900000|2024-07-08 11:25:00|464.1|464.1|464.5|464.3|464.5|464.3|464.1|464|19703
1720438200000|2024-07-08 11:30:00|464.3|464.2|464.5|464.4|464.8|464.6|464.3|464.1|29459
1720438500000|2024-07-08 11:35:00|464.3|464.2|464.6|464.3|464.6|464.3|463.8|463.6|44228
1720438800000|2024-07-08 11:40:00|464.7|464.4|464.5|464.3|464.7|464.6|464.4|464.2|10705
1720439100000|2024-07-08 11:45:00|464.3|464.2|464.4|464.2|464.8|464.5|464.3|464.1|11741
1720439400000|2024-07-08 11:50:00|464.3|464.1|464.3|464|464.3|464.2|464.2|464|68305
1720439700000|2024-07-08 11:55:00|464.2|464.1|464.4|464.2|464.6|464.4|464.2|464.1|15284
1720440000000|2024-07-08 12:00:00|464.3|464.1|464.1|463.8|465|464.1|463.9|463.8|31834
1720440300000|2024-07-08 12:05:00|464|463.9|464|463.8|464|463.9|463.5|463.3|21634
1720440600000|2024-07-08 12:10:00|463.9|463.7|463.9|463.7|463.9|463.8|463.7|463.5|26495
1720440900000|2024-07-08 12:15:00|464|463.8|464.7|464.5|464.8|464.5|464|463.8|213198
1720441200000|2024-07-08 12:20:00|464.6|464.4|464.1|463.9|464.6|464.4|463.5|463.3|52671
1720441500000|2024-07-08 12:25:00|464.4|464|464.7|464.5|464.8|464.5|464.1|463.9|9344
1720441800000|2024-07-08 12:30:00|464.8|464.6|464.9|464.7|465|464.8|464.7|464.5|19689
1720442100000|2024-07-08 12:35:00|464.8|464.6|465.9|465.6|465.9|465.6|464.8|464.6|258923
1720442400000|2024-07-08 12:40:00|465.8|465.7|465.6|465.4|465.9|465.7|465.3|465|48272
1720442700000|2024-07-08 12:45:00|465.4|465.2|465|464.8|465.5|465.3|464.8|464.7|40941
1720443000000|2024-07-08 12:50:00|464.9|464.9|464.4|464.2|465|464.9|464.4|464.2|15666
1720443300000|2024-07-08 12:55:00|464.6|464.4|464.4|464.2|464.7|464.6|464.4|464.2|35835
1720443600000|2024-07-08 13:00:00|464.1|464|464|463.8|464.1|464|463.8|463.7|28614
1720443900000|2024-07-08 13:05:00|464.1|463.9|463.8|463.6|464.1|463.9|463.4|463.3|9635
1720444200000|2024-07-08 13:10:00|463.7|463.5|464|463.8|464|463.8|463.4|463.2|14025
1720444500000|2024-07-08 13:15:00|463.8|463.7|465|464.7|465|464.8|463.8|463.7|20953
1720444800000|2024-07-08 13:20:00|464.7|464.8|464|463.8|465.2|464.8|463.9|463.8|21453
1720445100000|2024-07-08 13:25:00|463.3|463.1|463.5|463.2|463.5|463.2|462.6|462.4|30368
1720445400000|2024-07-08 13:30:00|463.3|463.1|463.7|463.5|463.8|463.6|463.2|463|24529
1720445700000|2024-07-08 13:35:00|463.6|463.6|463.5|463.3|463.6|463.6|463.3|463.2|22410
1720446000000|2024-07-08 13:40:00|463.6|463.4|463.1|462.8|463.7|463.5|462.9|462.8|23397
1720446300000|2024-07-08 13:45:00|463|462.7|463.1|462.9|463.1|462.9|462.6|462.5|26618
1720446600000|2024-07-08 13:50:00|463.3|463|463.4|463.3|464.1|463.9|463.2|462.9|23451
1720446900000|2024-07-08 13:55:00|463.3|463.2|463.1|462.9|463.6|463.4|462.8|462.6|28575
1720447200000|2024-07-08 14:00:00|463|462.8|462.4|462.1|463.2|463|462.3|462.1|33002
1720447500000|2024-07-08 14:05:00|462.3|462.2|463.2|462.9|463.3|463.1|462.3|462.1|22300
1720447800000|2024-07-08 14:10:00|463.1|462.8|462.8|462.6|463.1|462.8|462.4|462.3|32202
1720448100000|2024-07-08 14:15:00|462.7|462.5|462.5|462.4|463|462.8|462.4|462.3|15270
1720448400000|2024-07-08 14:20:00|462.6|462.3|462.1|461.9|462.8|462.7|462.1|461.9|76154
1720448700000|2024-07-08 14:25:00|462|462|461.2|461|462|462|461|460.8|56209
1720449000000|2024-07-08 14:30:00|461.1|460.9|461|460.8|461.2|461.1|460.7|460.5|36557
1720449300000|2024-07-08 14:35:00|460.9|460.7|461.6|461.3|461.6|461.5|460.4|460.2|20163
1720449600000|2024-07-08 14:40:00|461.7|461.4|461.9|461.7|462.3|462.1|461.7|461.4|26738
1720449900000|2024-07-08 14:45:00|462|461.8|462.6|462.4|462.8|462.6|461.8|461.6|25290
1720450200000|2024-07-08 14:50:00|462.4|462.3|462.6|462.4|462.7|462.5|462.3|462.2|17866
1720450500000|2024-07-08 14:55:00|462.4|462.2|462.4|462.2|462.4|462.2|461.9|461.7|59165
1720450800000|2024-07-08 15:00:00|462.5|462.3|462.5|462.3|462.8|462.7|462.1|461.9|81453
1720451100000|2024-07-08 15:05:00|462.7|462.4|463.2|463.1|463.4|463.2|462.7|462.4|21231
1720451400000|2024-07-08 15:10:00|463.3|463|462.9|462.8|463.5|463.4|462.8|462.6|26058
1720451700000|2024-07-08 15:15:00|463|462.9|463.5|463.3|463.6|463.5|463|462.9|60014
1720452000000|2024-07-08 15:20:00|463.4|463.2|463.4|463.3|463.6|463.5|463.3|463.1|48831
1720452300000|2024-07-08 15:25:00|463.3|463.2|463.2|463|463.5|463.4|462.9|462.8|99439
1720508400000|2024-07-09 07:00:00|461.3|460.7|459.4|458.7|461.3|460.7|459|458.3|39421
1720508700000|2024-07-09 07:05:00|459.2|458.5|459.8|459.5|460.5|460|459|458.3|64421
1720509000000|2024-07-09 07:10:00|459.5|459.1|459.4|459|460.5|460.3|458.6|458.2|45377
1720509300000|2024-07-09 07:15:00|459.5|459.2|459.1|458.6|461.2|460.9|459.1|458.6|38856
1720509600000|2024-07-09 07:20:00|459|458.7|460.4|459.9|460.6|460.2|458.3|457.9|17437
1720509900000|2024-07-09 07:25:00|460|459.6|460.4|460.2|460.7|460.4|459.7|459.4|30261
1720510200000|2024-07-09 07:30:00|460.5|460.1|460.7|460.4|460.8|460.6|459.9|459.6|25493
1720510500000|2024-07-09 07:35:00|460.4|460|460.4|460.2|460.5|460.2|459.5|459.2|21075
1720510800000|2024-07-09 07:40:00|460.5|460.3|460.6|460.2|461.5|461.3|460.3|460|17379
1720511100000|2024-07-09 07:45:00|460.7|460.3|460.9|460.6|461.4|461.1|460.6|460.3|20260
1720511400000|2024-07-09 07:50:00|460.8|460.5|461.1|460.8|461.4|461.2|460.5|460.3|10026
1720511700000|2024-07-09 07:55:00|461|460.9|461.6|461.4|462.1|461.9|461|460.8|12684
1720512000000|2024-07-09 08:00:00|461.7|461.5|461.3|461.1|461.9|461.7|461|460.6|21694
1720512300000|2024-07-09 08:05:00|461.1|461.2|461.3|461|461.4|461.2|460.8|460.5|11284
1720512600000|2024-07-09 08:10:00|461.4|461.1|460.5|460.3|461.4|461.1|460.5|460.3|34667
1720512900000|2024-07-09 08:15:00|460.6|460.4|460.2|460|460.6|460.5|459.8|459.6|20523
1720513200000|2024-07-09 08:20:00|460.3|459.8|460.3|460.1|460.3|460.1|459.4|459.1|68289
1720513500000|2024-07-09 08:25:00|460.2|460|459.8|459.6|460.2|460.1|459.7|458.5|18479
1720513800000|2024-07-09 08:30:00|459.9|459.7|459.5|459.2|459.9|459.7|459.4|459.1|10592
1720514100000|2024-07-09 08:35:00|459.7|459.3|460|459.7|460.7|460.5|459.5|459.2|34499
1720514400000|2024-07-09 08:40:00|459.9|459.6|459.9|459.8|460.3|460.1|459.9|459.6|16643
1720514700000|2024-07-09 08:45:00|460.1|459.7|460|459.8|460.1|459.9|459.6|459.3|23010
1720515000000|2024-07-09 08:50:00|460.1|459.7|460.2|460.1|460.2|460.1|459.7|459.5|18770
1720515300000|2024-07-09 08:55:00|460.3|460|460.1|459.9|460.3|460.2|460.1|459.9|13615
1720515600000|2024-07-09 09:00:00|460.4|460|460.3|460.1|460.4|460.3|460.1|459.9|20283
1720515900000|2024-07-09 09:05:00|460.4|460|460.1|459.9|461|460.8|459.8|459.5|52596
1720516200000|2024-07-09 09:10:00|460|459.8|460|459.8|460.2|460|459.6|459.4|28389
1720516500000|2024-07-09 09:15:00|459.8|459.6|460|459.9|460.3|460.1|459.8|459.6|10857
1720516800000|2024-07-09 09:20:00|460.1|459.8|458.9|458.7|460.3|460.1|458.9|458.7|15170
1720517100000|2024-07-09 09:25:00|458.7|458.5|459.1|458.9|459.1|458.9|458.4|458.2|43083
1720517400000|2024-07-09 09:30:00|458.9|458.8|458.9|458.7|459.1|459|458.7|458.4|17576
1720517700000|2024-07-09 09:35:00|458.8|458.6|458.6|458.4|458.8|458.6|458.3|458.1|9850
1720518000000|2024-07-09 09:40:00|458.7|458.5|457|456.9|458.7|458.5|457|456.7|25282
1720518300000|2024-07-09 09:45:00|456.9|456.7|457.1|456.8|457.5|457.2|456.5|455.9|15859
1720518600000|2024-07-09 09:50:00|457|456.9|456.5|456.2|457|456.9|456.5|456.2|32882
1720518900000|2024-07-09 09:55:00|456|455.7|455.8|455.6|456|455.8|455.6|455.3|26395
1720519200000|2024-07-09 10:00:00|455.9|455.5|456.3|456.1|456.6|456.4|455.9|455.5|13337
1720519500000|2024-07-09 10:05:00|456.1|456|456.5|456.3|456.7|456.6|456.1|455.9|15415
1720519800000|2024-07-09 10:10:00|456.4|456.2|456.9|456.8|457.2|457.1|456.3|456|33423
1720520100000|2024-07-09 10:15:00|456.8|456.6|456.3|456.1|456.8|456.6|456.1|456|21679
1720520400000|2024-07-09 10:20:00|456.5|456.3|456.3|456.2|456.5|456.3|456.2|456|21831
1720520700000|2024-07-09 10:25:00|456.5|456.3|456.1|455.9|456.5|456.3|456|455.9|19492
1720521000000|2024-07-09 10:30:00|456|455.8|456.1|455.9|456.1|455.9|456|455.8|46454
1720521300000|2024-07-09 10:35:00|456.2|456|456.2|455.9|456.3|456.1|456|455.8|99787
1720521600000|2024-07-09 10:40:00|456.1|455.8|456.1|455.9|456.4|456.3|456|455.7|23731
1720521900000|2024-07-09 10:45:00|456.2|456.1|456.4|456.2|456.4|456.2|456|455.9|14227
1720522200000|2024-07-09 10:50:00|456.3|456.1|456.3|456.2|456.3|456.2|456.1|455.9|8035
1720522500000|2024-07-09 10:55:00|456.2|456.1|455.9|455.6|456.2|456.1|455.9|455.6|27953
1720522800000|2024-07-09 11:00:00|455.5|455.7|455.8|455.5|455.8|455.7|455.5|455.2|24623
1720523100000|2024-07-09 11:05:00|455.7|455.7|455.3|455.1|455.9|455.8|455.2|455|17404
1720523400000|2024-07-09 11:10:00|455.2|455|454.9|454.8|455.2|455|454.3|454.2|51203
1720523700000|2024-07-09 11:15:00|454.8|454.6|453.9|453.7|454.8|454.6|453.6|453.4|28008
1720524000000|2024-07-09 11:20:00|453.8|453.5|453.7|453.5|453.8|453.5|453.4|453.2|28169
1720524300000|2024-07-09 11:25:00|453.8|453.7|454.1|453.8|454.3|454.1|453.5|453.2|60818
1720524600000|2024-07-09 11:30:00|454.3|453.9|454.2|454|454.3|454.2|454|453.8|54422
1720524900000|2024-07-09 11:35:00|454.4|454.2|454.2|454.1|454.4|454.2|454|453.8|21405
1720525200000|2024-07-09 11:40:00|454.1|454|453.6|453.4|454.2|454|453.2|453|47515
1720525500000|2024-07-09 11:45:00|453.5|453.3|454|453.8|454.1|453.8|453.2|453|71191
1720525800000|2024-07-09 11:50:00|453.9|453.7|454.3|454.1|454.4|454.1|453.8|453.6|25439
1720526100000|2024-07-09 11:55:00|454.2|454.2|453.8|453.5|454.3|454.2|453.8|453.5|16009
1720526400000|2024-07-09 12:00:00|453.7|453.3|453.2|453|453.7|453.6|453.1|453|39038
1720526700000|2024-07-09 12:05:00|452.6|452.4|453.3|453.1|453.3|453.2|452.5|452.4|47578
1720527000000|2024-07-09 12:10:00|453.5|453.2|453.6|453.4|453.8|453.5|453|452.7|116005
1720527300000|2024-07-09 12:15:00|454.1|453.5|453.7|453.4|454.1|453.8|453.7|453.4|6879
1720527600000|2024-07-09 12:20:00|453.6|453.5|452.8|452.7|453.6|453.5|452.8|452.6|19897
1720527900000|2024-07-09 12:25:00|452.9|452.6|452.4|452.1|452.9|452.7|452.3|452.1|11236
1720528200000|2024-07-09 12:30:00|452.3|452|452.2|451.9|452.4|452.2|452|451.7|27734
1720528500000|2024-07-09 12:35:00|452.1|452|452.2|452|452.6|452.5|451.9|451.7|67160
1720528800000|2024-07-09 12:40:00|452.3|452.1|451.9|451.7|452.3|452.1|451.8|451.7|19432
1720529100000|2024-07-09 12:45:00|451.8|451.6|452.5|452.3|452.6|452.3|451.6|451.5|54097
1720529400000|2024-07-09 12:50:00|452.3|452.1|452.6|452.4|452.6|452.4|452|451.8|38023
1720529700000|2024-07-09 12:55:00|452.4|452.2|452.7|452.4|452.7|452.5|451.9|451.7|40110
1720530000000|2024-07-09 13:00:00|452.8|452.5|453.2|452.9|453.5|453.3|452.8|452.5|60717
1720530300000|2024-07-09 13:05:00|453.3|453|453.1|452.9|453.3|453.1|453|452.7|13534
1720530600000|2024-07-09 13:10:00|453|452.8|452.8|452.6|453.2|453|452.6|452.4|73034
1720530900000|2024-07-09 13:15:00|452.7|452.5|452.7|452.5|452.9|452.8|452.5|452.3|31366
1720531200000|2024-07-09 13:20:00|452.8|452.6|452.5|452.4|452.9|452.7|452.2|452|72770
1720531500000|2024-07-09 13:25:00|452.6|452.5|452.6|452.4|452.7|452.5|452.3|452|24341
1720531800000|2024-07-09 13:30:00|452.5|452.5|452.4|452.2|452.6|452.5|451.8|451.7|46205
1720532100000|2024-07-09 13:35:00|452.3|452.3|451.5|451.3|452.5|452.3|451.5|451.3|35618
1720532400000|2024-07-09 13:40:00|451.6|451.4|451.6|451.5|451.8|451.6|451.4|451.1|31554
1720532700000|2024-07-09 13:45:00|451.5|451.4|452.3|452|452.7|452.5|451.3|451.1|57783
1720533000000|2024-07-09 13:50:00|452.4|452.1|452.3|452.1|452.4|452.1|451.8|451.6|24956
1720533300000|2024-07-09 13:55:00|452.6|452.2|451.9|451.7|452.6|452.3|451.8|451.6|61947
1720533600000|2024-07-09 14:00:00|452.1|451.8|451.7|451.5|452.2|452|451.6|451.5|41661
1720533900000|2024-07-09 14:05:00|451.8|451.6|451.9|451.7|452|451.9|451.5|451.4|33556
1720534200000|2024-07-09 14:10:00|452.2|451.9|453.4|453.2|453.4|453.3|452|451.8|91107
1720534500000|2024-07-09 14:15:00|453.7|453.3|453.4|453.2|454|453.8|453.3|453.1|23479
1720534800000|2024-07-09 14:20:00|453.2|453.1|452.4|452.1|453.2|453.1|452.4|452.1|31716
1720535100000|2024-07-09 14:25:00|452.3|452|451.6|451.4|452.3|452|451.5|451.3|79681
1720535400000|2024-07-09 14:30:00|451.5|451.3|451.7|451.5|451.7|451.5|450.5|450.4|67016
1720535700000|2024-07-09 14:35:00|451.6|451.4|452|451.8|452.1|451.9|451.5|451.3|45356
1720536000000|2024-07-09 14:40:00|452.1|451.9|451.9|451.7|452.4|452.2|451.7|451.5|67624
1720536300000|2024-07-09 14:45:00|452.2|451.8|451.8|451.6|452.4|452.2|451.8|451.6|283782
1720536600000|2024-07-09 14:50:00|451.6|451.5|451.4|451.2|451.7|451.6|451|450.7|71033
1720536900000|2024-07-09 14:55:00|451.2|451.1|450.5|450.4|451.2|451.1|450.4|450.2|39930
1720537200000|2024-07-09 15:00:00|450.6|450.5|449.2|449|450.6|450.5|449.2|449|67120
1720537500000|2024-07-09 15:05:00|449.1|448.9|448.9|448.8|449.2|449|448.8|448.6|172093
1720537800000|2024-07-09 15:10:00|448.8|448.7|449.6|449.4|449.6|449.5|448.6|448.5|63333
1720538100000|2024-07-09 15:15:00|449.5|449.5|449.6|449.5|449.8|449.6|449.3|449.2|104265
1720538400000|2024-07-09 15:20:00|449.5|449.4|449.6|449.4|449.6|449.5|449.1|449|86528
1720538700000|2024-07-09 15:25:00|449.7|449.5|449.1|448.9|449.7|449.5|449.1|448.9|79854
1720594800000|2024-07-10 07:00:00|448|447|448|447.7|450.4|450|447.6|447|225017
1720595100000|2024-07-10 07:05:00|448.3|447.8|447.8|447.4|448.8|448.5|447.2|447|81581
1720595400000|2024-07-10 07:10:00|447.9|447.3|446|445.7|448|447.7|446|445.7|64368
1720595700000|2024-07-10 07:15:00|445.9|445.6|444.7|444.4|445.9|445.6|444.2|443.9|139662
1720596000000|2024-07-10 07:20:00|444.9|444.5|443.5|443.3|445.4|445.2|443.5|443.3|63496
1720596300000|2024-07-10 07:25:00|443.7|443.2|441.9|441.6|443.7|443.6|441.8|441.6|117868
1720596600000|2024-07-10 07:30:00|441.8|441.7|444.7|444.5|444.7|444.6|441.8|441.7|71763
1720596900000|2024-07-10 07:35:00|444.9|444.6|447.4|447.1|447.4|447.2|444.9|444.6|49632
1720597200000|2024-07-10 07:40:00|447.2|447|447.1|446.9|447.2|447|446.2|446|50388
1720597500000|2024-07-10 07:45:00|447.2|447.1|447.9|447.8|448.5|448.1|447.1|446.9|29950
1720597800000|2024-07-10 07:50:00|448|447.7|447.7|447.5|448.3|448.2|447.2|446.9|30126
1720598100000|2024-07-10 07:55:00|447.8|447.6|448.5|448.4|448.5|448.4|447.7|447.5|32627
1720598400000|2024-07-10 08:00:00|448.2|448.3|447.8|447.6|448.2|448.3|447.8|447.6|37017
1720598700000|2024-07-10 08:05:00|447.6|447.4|448.3|448.1|448.4|448.1|447.1|446.7|39808
1720599000000|2024-07-10 08:10:00|448.4|448.2|448.5|448.3|448.7|448.6|448.2|448|17486
1720599300000|2024-07-10 08:15:00|448.4|448.4|448.8|448.6|448.8|448.6|448.4|448.2|18166
1720599600000|2024-07-10 08:20:00|448.7|448.5|448.7|448.6|448.7|448.6|448.3|448.1|11076
1720599900000|2024-07-10 08:25:00|448.8|448.7|449.3|449.1|449.6|449.4|448.7|448.4|22262
1720600200000|2024-07-10 08:30:00|449.2|448.9|449.1|448.9|449.5|449.3|449.1|448.9|12728
1720600500000|2024-07-10 08:35:00|449.2|449|448.7|448.5|449.3|449.1|448.5|448.4|46155
1720600800000|2024-07-10 08:40:00|448.8|448.6|448.7|448.6|449.4|449.1|448.3|448.1|42406
1720601100000|2024-07-10 08:45:00|449|448.7|448.9|448.7|449.2|449.1|448.5|448.4|22658
1720601400000|2024-07-10 08:50:00|448.8|448.6|449.3|449.1|449.3|449.1|448.8|448.6|19880
1720601700000|2024-07-10 08:55:00|449.4|449.2|450.2|449.9|450.2|450.1|449.4|449.1|28768
1720602000000|2024-07-10 09:00:00|450.3|450.1|450.8|450.5|450.8|450.5|450.1|450|41415
1720602300000|2024-07-10 09:05:00|450.7|450.6|451|450.8|451|450.8|449.7|449.5|25952
1720602600000|2024-07-10 09:10:00|450.9|451|452.1|451.8|452.1|451.9|450.9|451|18535
1720602900000|2024-07-10 09:15:00|452.2|451.9|452.1|451.9|452.3|452.1|451.8|451.6|34702
1720603200000|2024-07-10 09:20:00|452.2|451.8|452.4|452.2|452.5|452.3|452|451.8|40498
1720603500000|2024-07-10 09:25:00|452.3|452.1|452.5|452.3|452.7|452.5|452.1|452|39985
1720603800000|2024-07-10 09:30:00|452.6|452.5|452.3|452|452.7|452.5|452.2|452|118619
1720604100000|2024-07-10 09:35:00|452.2|452.1|452.1|452|452.3|452.2|452|451.8|16188
1720604400000|2024-07-10 09:40:00|452.2|452.1|452.2|452|452.4|452.2|451.8|451.7|14670
1720604700000|2024-07-10 09:45:00|452.3|452.1|451.9|451.8|452.4|452.3|451.9|451.7|27410
1720605000000|2024-07-10 09:50:00|452.1|451.9|453.5|453.3|453.6|453.4|452.1|451.9|7127
1720605300000|2024-07-10 09:55:00|453.6|453.4|453.1|452.9|453.6|453.4|453.1|452.9|26293
1720605600000|2024-07-10 10:00:00|453.2|453|453.5|453.4|453.7|453.6|452.9|452.8|28852
1720605900000|2024-07-10 10:05:00|453.9|453.7|453.3|453.1|454|453.9|453.2|453.1|20162
1720606200000|2024-07-10 10:10:00|453.5|453.4|453.3|453.1|453.8|453.7|453|452.8|19031
1720606500000|2024-07-10 10:15:00|453.4|453.2|453.5|453.3|453.5|453.3|453|452.7|12516
1720606800000|2024-07-10 10:20:00|453.3|453.2|453.5|453.3|453.6|453.5|453.3|453|14958
1720607100000|2024-07-10 10:25:00|453.2|453|453.6|453.4|454|453.9|453.2|453|20877
1720607400000|2024-07-10 10:30:00|453.7|453.5|453.4|453.2|453.7|453.5|453.4|453.2|28678
1720607700000|2024-07-10 10:35:00|453.5|453.3|453.3|453.2|453.5|453.4|453.2|453.1|19466
1720608000000|2024-07-10 10:40:00|453.4|453.3|453.5|453.3|453.7|453.5|453.3|453.2|12767
1720608300000|2024-07-10 10:45:00|453.6|453.4|453.1|453|454.1|453.9|452.7|452.6|18567
1720608600000|2024-07-10 10:50:00|453.2|452.9|453.4|453.2|453.6|453.5|452.9|452.6|10489
1720608900000|2024-07-10 10:55:00|453.3|453.1|453.8|453.6|454.1|453.9|453.3|453.1|14497
1720609200000|2024-07-10 11:00:00|453.7|453.5|453.5|453.3|453.7|453.7|453.2|452.9|108791
1720609500000|2024-07-10 11:05:00|453.6|453.4|453.6|453.5|453.9|453.8|453.4|453.2|37434
1720609800000|2024-07-10 11:10:00|453.7|453.6|453.8|453.7|454|453.8|453.5|453.4|42730
1720610100000|2024-07-10 11:15:00|453.7|453.6|453.5|453.3|453.7|453.6|453.4|453.2|10349
1720610400000|2024-07-10 11:20:00|453.6|453.4|453.9|453.7|454|453.9|453.6|453.3|9374
1720610700000|2024-07-10 11:25:00|453.8|453.6|453.8|453.6|454.1|453.9|453.5|453.3|14385
1720611000000|2024-07-10 11:30:00|453.7|453.5|453.1|452.9|453.8|453.6|453|452.9|21249
1720611300000|2024-07-10 11:35:00|453.5|453.3|454.5|454.3|454.5|454.3|453.4|453.2|70974
1720611600000|2024-07-10 11:40:00|454.3|454.1|454.2|454|454.3|454.1|453.7|453.5|22924
1720611900000|2024-07-10 11:45:00|454.1|453.9|453.9|453.8|454.2|454|453.9|453.8|7515
1720612200000|2024-07-10 11:50:00|454.1|453.7|454.3|454.2|454.4|454.2|454.1|453.7|17411
1720612500000|2024-07-10 11:55:00|454.4|454.3|454.4|454.2|454.5|454.4|454.1|453.9|20874
1720612800000|2024-07-10 12:00:00|454.7|454.3|454.7|454.5|454.8|454.6|454.5|454.3|11016
1720613100000|2024-07-10 12:05:00|454.5|454.4|454.4|454.3|454.5|454.4|454.2|454|25910
1720613400000|2024-07-10 12:10:00|454.2|454.2|453.9|453.8|454.2|454.2|453.9|453.8|8726
1720613700000|2024-07-10 12:15:00|453.8|453.7|453.6|453.4|453.8|453.8|453.6|453.4|10718
1720614000000|2024-07-10 12:20:00|453.3|453.1|452.7|452.5|453.3|453.1|452.7|452.5|12884
1720614300000|2024-07-10 12:25:00|452.8|452.4|453|452.9|453|452.9|452.8|452.4|10572
1720614600000|2024-07-10 12:30:00|453.1|453|452.7|452.5|453.1|453|452.7|452.5|13769
1720614900000|2024-07-10 12:35:00|452.6|452.6|452.8|452.7|452.8|452.7|452.5|452.4|28832
1720615200000|2024-07-10 12:40:00|453.2|452.6|452.8|452.6|453.2|452.7|452.7|452.6|14907
1720615500000|2024-07-10 12:45:00|452.7|452.5|453.1|453|453.5|453.3|452.4|452.3|13823
1720615800000|2024-07-10 12:50:00|453.2|453.1|453.3|453.2|453.3|453.2|453.1|453|10211
1720616100000|2024-07-10 12:55:00|453.2|453.1|453.1|452.9|453.5|453.4|453|452.9|11291
1720616400000|2024-07-10 13:00:00|452.9|452.8|453.6|453.5|453.7|453.6|452.9|452.8|21765
1720616700000|2024-07-10 13:05:00|453.7|453.6|453.5|453.4|453.8|453.6|453.3|453.2|21303
1720617000000|2024-07-10 13:10:00|453.4|453.3|453.4|453.2|453.5|453.4|453.3|453.2|7200
1720617300000|2024-07-10 13:15:00|453.6|453.4|453.5|453.3|453.9|453.8|453.5|453.3|21786
1720617600000|2024-07-10 13:20:00|453.6|453.4|453.6|453.5|453.8|453.6|453.5|453.4|7159
1720617900000|2024-07-10 13:25:00|453.7|453.6|453.7|453.6|453.9|453.8|453.4|453.3|21608
1720618200000|2024-07-10 13:30:00|453.3|453.1|452.5|452.3|453.6|453.5|452|451.9|152674
1720618500000|2024-07-10 13:35:00|452.4|452.2|451.5|451.4|452.5|452.2|451.5|451.4|22746
1720618800000|2024-07-10 13:40:00|451.4|451.3|451.6|451.5|451.9|451.7|451.4|451.3|15800
1720619100000|2024-07-10 13:45:00|451.5|451.4|451.3|451.2|451.7|451.6|451.3|451.1|22982
1720619400000|2024-07-10 13:50:00|451.4|451.3|451.7|451.6|451.7|451.6|451.4|451.2|17369
1720619700000|2024-07-10 13:55:00|451.6|451.5|451.8|451.7|451.9|451.7|451.5|451.4|27682
1720620000000|2024-07-10 14:00:00|451.9|451.8|452.7|452.6|452.8|452.7|451.8|451.7|48153
1720620300000|2024-07-10 14:05:00|452.8|452.4|452.9|452.7|453.1|453|452.5|452.4|26090
1720620600000|2024-07-10 14:10:00|453|452.8|452.4|452.3|453.1|453|452.4|452.3|23402
1720620900000|2024-07-10 14:15:00|452.5|452.4|452.7|452.6|452.7|452.6|452.2|452.1|19616
1720621200000|2024-07-10 14:20:00|452.6|452.5|452.6|452.5|452.7|452.6|452.4|452.3|17804
1720621500000|2024-07-10 14:25:00|452.7|452.6|452.3|452.2|452.7|452.6|452.3|452.1|19056
1720621800000|2024-07-10 14:30:00|452.2|452.1|452.7|452.6|452.7|452.6|452.2|452.1|26502
1720622100000|2024-07-10 14:35:00|452.6|452.5|451.9|451.7|452.6|452.5|451.6|451.4|25767
1720622400000|2024-07-10 14:40:00|451.7|451.6|452.3|452.1|452.3|452.1|451.7|451.5|25188
1720622700000|2024-07-10 14:45:00|452.6|452.4|452.5|452.4|452.9|452.8|452.4|452.2|32384
1720623000000|2024-07-10 14:50:00|452.4|452.3|452.3|452.2|452.4|452.3|452.3|452.2|12703
1720623300000|2024-07-10 14:55:00|452.4|452.3|452.6|452.5|452.7|452.6|452.3|452.2|34379
1720623600000|2024-07-10 15:00:00|452.8|452.4|452.9|452.8|453.3|453.1|452.8|452.4|15939
1720623900000|2024-07-10 15:05:00|452.8|452.7|452.9|452.7|452.9|452.8|452.7|452.6|23533
1720624200000|2024-07-10 15:10:00|452.8|452.8|453|452.9|453.2|453.1|452.8|452.6|55197
1720624500000|2024-07-10 15:15:00|453.1|453|453.5|453.4|453.5|453.4|453|452.9|3201520
1720624800000|2024-07-10 15:20:00|453.7|453.5|455.3|455.1|455.3|455.2|453.7|453.5|50268
1720625100000|2024-07-10 15:25:00|455.4|455.2|455.2|455|455.8|455.6|455|454.9|66900
1720681200000|2024-07-11 07:00:00|454.6|453.8|453.7|453.3|454.6|453.8|453.5|453.2|70379
1720681500000|2024-07-11 07:05:00|453.6|452.9|452.5|452.2|453.7|452.9|452.5|452.1|12698
1720681800000|2024-07-11 07:10:00|452.4|452.1|451.6|451.3|452.4|452.1|451.4|451.2|41857
1720682100000|2024-07-11 07:15:00|451.5|451.2|450.8|450.6|451.6|451.2|450.2|450|30956
1720682400000|2024-07-11 07:20:00|450.7|450.7|450.8|450.7|451.7|451.4|450.7|450.6|22717
1720682700000|2024-07-11 07:25:00|450.6|450.5|450.9|450.6|451.3|451|450.5|450.2|75547
1720683000000|2024-07-11 07:30:00|451.1|450.7|452.7|452.4|452.7|452.4|451|450.6|52588
1720683300000|2024-07-11 07:35:00|452.6|452.7|453.3|453.1|453.3|453.1|452.6|452.5|29659
1720683600000|2024-07-11 07:40:00|453.2|453.2|453.5|453.2|453.5|453.2|453.1|452.9|26848
1720683900000|2024-07-11 07:45:00|453.4|453.4|453.8|453.5|453.9|453.5|453.2|453|49579
1720684200000|2024-07-11 07:50:00|453.7|453.4|453.3|453.1|453.8|453.6|453.2|452.9|21549
1720684500000|2024-07-11 07:55:00|453.4|453.2|453.3|453|453.4|453.2|452.6|452.4|20268
1720684800000|2024-07-11 08:00:00|453.4|452.9|452.9|452.7|453.4|453.1|452.8|452.6|10648
1720685100000|2024-07-11 08:05:00|453|452.8|452.7|452.5|453.4|453.1|452.6|452.5|14938
1720685400000|2024-07-11 08:10:00|452.6|452.4|452.3|452|452.6|452.4|451.6|451.4|37578
1720685700000|2024-07-11 08:15:00|452.5|452.1|453.3|453|453.3|453|452.4|452.1|12285
1720686000000|2024-07-11 08:20:00|453.4|453.1|453.4|453.2|453.5|453.3|453.2|453.1|18338
1720686300000|2024-07-11 08:25:00|453.3|453.1|453.4|453.2|453.5|453.3|453.3|453.1|7015
1720686600000|2024-07-11 08:30:00|453.3|453.1|453.5|453.3|453.5|453.3|453|452.9|11866
1720686900000|2024-07-11 08:35:00|453.7|453.5|453.6|453.4|453.7|453.5|453|452.8|27164
1720687200000|2024-07-11 08:40:00|453.7|453.5|453.8|453.7|453.8|453.7|453.5|453.3|14320
1720687500000|2024-07-11 08:45:00|453.9|453.6|454.7|454.5|454.7|454.6|453.7|453.6|8883
1720687800000|2024-07-11 08:50:00|454.6|454.4|453.9|453.7|454.7|454.5|453.8|453.6|11594
1720688100000|2024-07-11 08:55:00|453.8|453.8|454.1|453.9|454.1|454|453.7|453.5|14591
1720688400000|2024-07-11 09:00:00|454|453.8|453.5|453.3|454|453.8|453.4|453.2|6373
1720688700000|2024-07-11 09:05:00|453.6|453.4|453.4|453.3|453.6|453.5|453.2|453.1|16766
1720689000000|2024-07-11 09:10:00|453.5|453.2|453.9|453.7|454|453.8|453.3|453.2|13009
1720689300000|2024-07-11 09:15:00|453.8|453.8|453.8|453.6|454.1|453.8|453.7|453.6|7492
1720689600000|2024-07-11 09:20:00|453.7|453.5|453.7|453.5|453.8|453.6|453.7|453.5|8740
1720689900000|2024-07-11 09:25:00|453.6|453.4|453.7|453.5|453.7|453.5|453.6|453.4|7570
1720690200000|2024-07-11 09:30:00|453.6|453.4|453.2|453|453.6|453.4|453.2|453|9128
1720690500000|2024-07-11 09:35:00|453.3|453.1|453.7|453.4|453.7|453.5|453.3|453|5934
1720690800000|2024-07-11 09:40:00|453.6|453.6|453.9|453.8|454.1|453.8|453.6|453.5|10392
1720691100000|2024-07-11 09:45:00|454|453.9|453.9|453.8|454.4|454.2|453.9|453.8|24364
1720691400000|2024-07-11 09:50:00|453.8|453.7|454.1|454|454.1|454|453.7|453.6|26993
1720691700000|2024-07-11 09:55:00|454.2|454.1|454.6|454.3|455|454.8|454.2|454|9253
1720692000000|2024-07-11 10:00:00|454.5|454.4|454.4|454.2|454.6|454.4|454.4|454.2|12847
1720692300000|2024-07-11 10:05:00|454.3|454.1|454.1|453.9|454.3|454.1|454.1|453.9|11956
1720692600000|2024-07-11 10:10:00|454|453.8|454.2|454.1|454.2|454.1|454|453.8|13082
1720692900000|2024-07-11 10:15:00|454.3|454.2|454.2|454|454.3|454.2|454.2|454|11018
1720693200000|2024-07-11 10:20:00|454.1|453.9|453.8|453.7|454.1|453.9|453.8|453.7|12459
1720693500000|2024-07-11 10:25:00|453.7|453.5|453.6|453.4|453.8|453.6|453.4|453.2|8059
1720693800000|2024-07-11 10:30:00|453.4|453.3|453.3|453.1|453.8|453.6|453.1|453|16479
1720694100000|2024-07-11 10:35:00|453.2|453.2|453.7|453.5|453.7|453.5|453.2|453.1|9513
1720694400000|2024-07-11 10:40:00|453.5|453.4|453|452.9|453.5|453.4|453|452.9|4137
1720694700000|2024-07-11 10:45:00|452.9|452.2|453.2|453|453.3|453|452.7|452.2|20509
1720695000000|2024-07-11 10:50:00|453.5|453.1|453.1|452.8|453.5|453.2|453.1|452.8|7346
1720695300000|2024-07-11 10:55:00|453.2|452.9|453.6|453.4|453.7|453.6|453.2|452.9|15721
1720695600000|2024-07-11 11:00:00|453.5|453.3|453.8|452.9|453.9|453.7|453.4|452.9|9676
1720695900000|2024-07-11 11:05:00|453.7|453.5|453.5|453.3|453.7|453.5|453.4|453.2|7097
1720696200000|2024-07-11 11:10:00|453.3|453.2|453.1|453|453.3|453.2|453.1|452.9|5293
1720696500000|2024-07-11 11:15:00|453.2|453.1|453.4|453.2|453.5|453.4|453.2|453.1|12383
1720696800000|2024-07-11 11:20:00|453.3|453|453.4|453.2|453.4|453.2|452.8|452.5|15126
1720697100000|2024-07-11 11:25:00|453.3|453|453.5|453.3|453.5|453.3|453|452.9|7898
1720697400000|2024-07-11 11:30:00|453.6|453.4|453.9|453.7|453.9|453.7|453.5|453.4|10133
1720697700000|2024-07-11 11:35:00|454|453.8|453.4|453.2|454.3|454.1|453.4|453.2|8607
1720698000000|2024-07-11 11:40:00|||||||||2105
1720698300000|2024-07-11 11:45:00|453.3|453.1|452.8|452.6|453.3|453.1|452.7|452.5|224742
1720698600000|2024-07-11 11:50:00|452.7|452.5|453|452.9|453|452.9|452.7|452.5|19678
1720698900000|2024-07-11 11:55:00|453.1|453|453|452.9|453.3|453.2|453|452.8|15832
1720699200000|2024-07-11 12:00:00|452.9|452.8|453|452.7|453.2|453|452.8|452.7|6326
1720699500000|2024-07-11 12:05:00|452.9|452.8|453.1|453|453.2|453|452.9|452.7|15685
1720699800000|2024-07-11 12:10:00|453|452.8|453.3|453.1|453.3|453.1|453|452.8|22159
1720700100000|2024-07-11 12:15:00|453.2|452.9|452.3|452.1|453.2|452.9|452.3|452.1|16035
1720700400000|2024-07-11 12:20:00|452.4|452.2|452.7|452.5|453.1|452.9|452.3|452.1|17442
1720700700000|2024-07-11 12:25:00|452.6|452.4|453.8|452.4|453.8|452.5|452.4|452.3|8111
1720701000000|2024-07-11 12:30:00|453.5|452.7|453.1|452.9|453.5|453.3|452.2|452|42428
1720701300000|2024-07-11 12:35:00|453|452.8|453.3|453|453.4|453.1|452.2|451.9|19284
1720701600000|2024-07-11 12:40:00|453.5|453.1|452.9|452.6|453.5|453.2|452.6|452.5|15781
1720701900000|2024-07-11 12:45:00|452.8|452.7|452.4|452.2|452.9|452.7|452.3|452.1|13688
1720702200000|2024-07-11 12:50:00|452.3|452.1|452|451.9|452.5|452.3|451.7|451.6|120825
1720702500000|2024-07-11 12:55:00|452.1|452.1|452.3|452.1|452.7|452.5|452.1|452|20056
1720702800000|2024-07-11 13:00:00|452.4|452|451.8|451.6|452.4|452|451.6|451.4|35286
1720703100000|2024-07-11 13:05:00|451.9|451.7|452.3|452.1|452.3|452.1|451.8|451.7|10049
1720703400000|2024-07-11 13:10:00|452.2|451.9|452.1|451.9|452.3|452|451.7|451.5|25650
1720703700000|2024-07-11 13:15:00|452.2|452|453|452.8|453|452.8|452.1|451.9|9312
1720704000000|2024-07-11 13:20:00|453.1|453|453|452.9|453.5|453.3|453|452.7|10084
1720704300000|2024-07-11 13:25:00|452.8|452.8|453.1|453|453.1|453|452.4|452.2|28422
1720704600000|2024-07-11 13:30:00|453|452.9|453|452.8|453.8|453.6|453|452.8|119599
1720704900000|2024-07-11 13:35:00|453.1|452.9|453.3|453.2|453.4|453.3|452.6|452.3|95635
1720705200000|2024-07-11 13:40:00|453.4|453.3|453.6|453.4|453.8|453.5|453|452.9|28215
1720705500000|2024-07-11 13:45:00|453.4|453.2|453.3|453.1|453.8|453.7|453.2|453|26806
1720705800000|2024-07-11 13:50:00|453.2|453|453.7|453.4|453.7|453.5|453.1|452.9|37661
1720706100000|2024-07-11 13:55:00|453.6|453.5|453.6|453.5|453.8|453.6|453.4|453.2|21682
1720706400000|2024-07-11 14:00:00|453.5|453.4|452.6|452.4|453.6|453.5|452.5|452.4|56792
1720706700000|2024-07-11 14:05:00|452.5|452.5|453.5|453.4|453.6|453.5|452|451.8|39101
1720707000000|2024-07-11 14:10:00|453.4|453.2|453.2|453.1|453.4|453.2|452.9|452.7|28471
1720707300000|2024-07-11 14:15:00|453.3|453|453.2|453|453.5|453.3|453|452.8|68005
1720707600000|2024-07-11 14:20:00|453.3|453.1|453.5|453.3|453.5|453.4|453|452.8|23918
1720707900000|2024-07-11 14:25:00|453.6|453.4|453.1|452.9|453.6|453.5|453|452.9|53943
1720708200000|2024-07-11 14:30:00|453.2|453|453.4|453.3|453.7|453.5|453.2|452.9|86246
1720708500000|2024-07-11 14:35:00|453.3|453.2|453.8|453.7|453.9|453.7|453.3|453.1|51195
1720708800000|2024-07-11 14:40:00|453.9|453.6|454.2|454|454.3|454.1|453.7|453.5|91872
1720709100000|2024-07-11 14:45:00|454.3|454.1|454.4|454.2|454.6|454.4|454|453.8|21771
1720709400000|2024-07-11 14:50:00|454.3|454.3|454.2|454|454.5|454.4|454.2|454|328339
1720709700000|2024-07-11 14:55:00|454.3|454.1|454.3|454.1|454.4|454.3|454.2|454|142376
1720710000000|2024-07-11 15:00:00|454.4|454.2|453.7|453.6|454.6|454.4|453.7|453.6|28390
1720710300000|2024-07-11 15:05:00|453.9|453.7|454.5|454.3|454.6|454.5|453.9|453.7|34877
1720710600000|2024-07-11 15:10:00|454.4|454.4|454.4|454.3|454.6|454.4|454.1|453.9|24407
1720710900000|2024-07-11 15:15:00|454.3|454.2|454.1|454|454.4|454.2|454|453.9|135489
1720711200000|2024-07-11 15:20:00|454|453.9|453.8|453.6|454.2|454|453.7|453.6|38086
1720711500000|2024-07-11 15:25:00|453.7|453.7|454.1|453.9|454.6|454.4|453.6|453.5|53481
1720767600000|2024-07-12 07:00:00|455|454.2|454.7|454.2|455.3|455.1|454.7|454.1|37394
1720767900000|2024-07-12 07:05:00|454.6|453.4|451.1|450.6|454.6|453.5|451.1|450.6|31623
1720768200000|2024-07-12 07:10:00|450.9|450.5|450|449.7|451.2|451|449.5|449.3|63296
1720768500000|2024-07-12 07:15:00|449.9|449.5|450|449.7|450.6|450.3|449.4|449.1|35159
1720768800000|2024-07-12 07:20:00|449.9|449.6|448.1|447.8|449.9|449.8|448.1|447.8|58729
1720769100000|2024-07-12 07:25:00|448|447.7|446.8|446.6|448|447.7|446.6|446.2|66231
1720769400000|2024-07-12 07:30:00|446.5|446.3|447|446.8|448|447.7|446.5|446.3|95834
1720769700000|2024-07-12 07:35:00|446.9|446.7|447|446.7|447.9|447.6|446.8|446.5|144180
1720770000000|2024-07-12 07:40:00|446.1|446.8|446|445.8|446.7|446.8|445.9|445.6|111557
1720770300000|2024-07-12 07:45:00|446.1|446|447.7|447.6|448.3|448|446.1|446|163848
1720770600000|2024-07-12 07:50:00|447.8|447.7|447.7|447.4|448.8|448.6|447.7|447.4|58502
1720770900000|2024-07-12 07:55:00|447.6|447.5|447.7|447.5|448.3|448.1|447.5|447.3|33905
1720771200000|2024-07-12 08:00:00|447.9|447.4|449.6|449.4|449.9|449.7|447.9|447.4|38285
1720771500000|2024-07-12 08:05:00|449.8|449.6|448.1|447.9|449.8|449.6|448.1|447.9|59777
1720771800000|2024-07-12 08:10:00|448|447.8|447.7|447.5|448.1|448|447.7|447.5|39945
1720772100000|2024-07-12 08:15:00|447.8|447.6|448.6|448.4|448.7|448.4|447.8|447.6|35920
1720772400000|2024-07-12 08:20:00|448.4|448.3|449.2|448.9|449.3|449|448.4|448.2|10661
1720772700000|2024-07-12 08:25:00|449.1|448.8|449.8|449.6|450.3|450.1|449.1|448.8|48286
1720773000000|2024-07-12 08:30:00|449.9|449.4|449.6|449.5|450|449.7|449.6|449.4|26034
1720773300000|2024-07-12 08:35:00|449.7|449.6|450|449.8|450|449.8|449.3|449.1|14369
1720773600000|2024-07-12 08:40:00|449.9|449.7|449.7|449.4|450.4|450.1|449.7|449.4|21453
1720773900000|2024-07-12 08:45:00|449.8|449.5|450|449.8|450|449.8|449.6|449.4|26136
1720774200000|2024-07-12 08:50:00|449.8|449.7|450.4|450.2|450.5|450.3|449.8|449.7|9766
1720774500000|2024-07-12 08:55:00|450.3|450.1|450.8|450.5|450.8|450.5|449.9|449.7|26266
1720774800000|2024-07-12 09:00:00|451|450.7|450.7|450.5|451.5|451.4|450.7|450.5|29785
1720775100000|2024-07-12 09:05:00|450.4|450.6|450.4|450.2|450.4|450.6|450.3|450|11112
1720775400000|2024-07-12 09:10:00|450.3|450.3|450.6|450.5|450.9|450.6|450.3|450.2|8809
1720775700000|2024-07-12 09:15:00|450.5|450.4|451.1|450.9|451.2|451|450.5|450.4|28569
1720776000000|2024-07-12 09:20:00|451.2|451|450.9|450.7|451.4|451.2|450.8|450.7|28702
1720776300000|2024-07-12 09:25:00|450.8|450.5|451.1|450.9|451.1|451|450.6|450.5|7978
1720776600000|2024-07-12 09:30:00|451|450.8|451.5|451.3|451.6|451.4|450.9|450.8|20149
1720776900000|2024-07-12 09:35:00|451.4|451.4|450.8|450.6|451.4|451.4|450.7|450.6|11809
1720777200000|2024-07-12 09:40:00|451|450.8|451|450.8|451.1|451|451|450.8|6149
1720777500000|2024-07-12 09:45:00|450.3|450.9|450.6|450.4|450.6|450.9|450.3|450.1|12109
1720777800000|2024-07-12 09:50:00|450.4|450.1|450.3|450.1|450.9|450.7|450.3|450.1|11015
1720778100000|2024-07-12 09:55:00|450.2|449.8|450.5|450.4|450.5|450.4|449.9|449.7|17035
1720778400000|2024-07-12 10:00:00|450.8|450.6|450.7|450.5|450.9|450.7|450.7|450.5|5527
1720778700000|2024-07-12 10:05:00|451.1|450.9|451.3|451.1|451.3|451.1|450.8|450.6|23143
1720779000000|2024-07-12 10:10:00|451.2|451|451.2|451.1|451.4|451.2|451|450.8|10294
1720779300000|2024-07-12 10:15:00|451.3|451.2|451|450.8|451.3|451.2|450.8|450.7|14764
1720779600000|2024-07-12 10:20:00|450.9|450.7|451.2|451|451.3|451|450.3|450.1|27223
1720779900000|2024-07-12 10:25:00|451.1|450.9|450.3|450.1|451.2|451|450.2|450|17371
1720780200000|2024-07-12 10:30:00|450.2|450|450.9|450.6|451.1|450.8|449.8|449.7|20924
1720780500000|2024-07-12 10:35:00|450.8|450.5|450.4|450.2|450.8|450.7|450.4|450.2|48763
1720780800000|2024-07-12 10:40:00|450.3|450.3|450.5|450.3|450.5|450.3|450.3|450.1|13596
1720781100000|2024-07-12 10:45:00|450.7|450.4|450.8|450.5|451.3|451.1|450.6|450.3|11525
1720781400000|2024-07-12 10:50:00|450.7|450.4|450.4|450.2|450.8|450.4|450.4|450.2|8425
1720781700000|2024-07-12 10:55:00|450.5|450.3|450.9|450.7|450.9|450.7|450.5|450.3|32696
1720782000000|2024-07-12 11:00:00|450.8|450.6|451|450.9|451.4|451.1|450.6|450.4|11627
1720782300000|2024-07-12 11:05:00|450.9|450.8|450.2|450|450.9|450.8|450.2|450|28451
1720782600000|2024-07-12 11:10:00|450.4|450.1|449.5|449.4|450.5|450.3|449.4|449.3|24159
1720782900000|2024-07-12 11:15:00|449.7|449.5|449.7|449.5|450|449.7|449.7|449.5|5032
1720783200000|2024-07-12 11:20:00|449.8|449.6|449.7|449.5|449.9|449.7|449.7|449.5|5701
1720783500000|2024-07-12 11:25:00|449.9|449.7|449.9|449.7|450.3|450|449.9|449.7|5976
1720783800000|2024-07-12 11:30:00|449.8|449.6|449.6|449.4|449.8|449.6|449.6|449.4|7532
1720784100000|2024-07-12 11:35:00|449.9|449.7|449.5|449.3|449.9|449.7|449.5|449.3|13770
1720784400000|2024-07-12 11:40:00|449.3|449.1|449.7|449.5|450|449.7|449.2|449.1|10645
1720784700000|2024-07-12 11:45:00|449.6|449.6|449.9|449.7|449.9|449.7|449.6|449.6|24259
1720785000000|2024-07-12 11:50:00|449.8|449.6|449.8|449.6|449.8|449.6|449.7|449.6|6337
1720785300000|2024-07-12 11:55:00|449.7|449.5|449.8|449.6|449.8|449.6|449.6|449.5|3602
1720785600000|2024-07-12 12:00:00|449.9|449.7|449.9|449.7|450.2|450|449.8|449.6|17466
1720785900000|2024-07-12 12:05:00|449.8|449.8|449.6|449.5|450.2|449.9|449.6|449.5|15166
1720786200000|2024-07-12 12:10:00|449.7|449.6|449.6|449.5|449.9|449.7|449.4|449.3|12396
1720786500000|2024-07-12 12:15:00|449.7|449.4|449.6|449.5|449.7|449.5|449.4|449.3|8979
1720786800000|2024-07-12 12:20:00|449.5|449.4|449.1|448.9|449.6|449.5|448.9|448.8|19131
1720787100000|2024-07-12 12:25:00|449.2|449|449.6|449.3|449.6|449.3|449.1|448.9|8672
1720787400000|2024-07-12 12:30:00|449.2|448.9|449.3|449.1|449.8|449.4|448.9|447.2|16459
1720787700000|2024-07-12 12:35:00|449.2|448.9|448.2|447.9|449.3|449.1|448.2|447.9|36169
1720788000000|2024-07-12 12:40:00|448.1|448.2|449.7|449.5|449.9|449.7|448.1|448.1|24654
1720788300000|2024-07-12 12:45:00|449.5|449.4|449.7|449.6|449.9|449.8|449.4|449.3|30838
1720788600000|2024-07-12 12:50:00|449.8|449.7|449.1|449|449.9|449.7|449.1|448.9|20826
1720788900000|2024-07-12 12:55:00|449|448.8|449.6|449.4|449.8|449.6|449|448.8|14690
1720789200000|2024-07-12 13:00:00|449.7|449.5|449.2|449.1|449.7|449.6|449.2|449.1|9496
1720789500000|2024-07-12 13:05:00|449.4|449.3|448.8|448.6|449.7|449.4|448.7|448.6|22954
1720789800000|2024-07-12 13:10:00|448.7|448.5|448.2|448|448.8|448.5|448.1|448|29244
1720790100000|2024-07-12 13:15:00|448.1|447.9|447.9|447.7|448.2|447.9|447.9|447.6|21682
1720790400000|2024-07-12 13:20:00|447.8|447.8|448.7|448.5|448.7|448.5|447.8|447.8|47526
1720790700000|2024-07-12 13:25:00|448.6|448.4|449.5|449.4|449.5|449.4|448.5|448.4|23383
1720791000000|2024-07-12 13:30:00|449.4|449.1|449.1|448.8|449.4|449.2|448.4|448.1|28975
1720791300000|2024-07-12 13:35:00|449|448.9|449|448.8|449.1|448.9|448.7|448.5|45951
1720791600000|2024-07-12 13:40:00|448.9|448.9|448.7|448.6|449.3|449.1|448.7|448.5|38523
1720791900000|2024-07-12 13:45:00|448.6|448.5|449.8|449.6|449.9|449.8|448.6|448.5|26066
1720792200000|2024-07-12 13:50:00|449.7|449.5|450.6|450.4|450.6|450.4|449.4|449.3|50345
1720792500000|2024-07-12 13:55:00|450.8|450.5|450.9|450.7|451.1|451|450.7|450.4|20289
1720792800000|2024-07-12 14:00:00|450.8|450.6|451.2|451|451.2|451.1|450.6|450.4|47856
1720793100000|2024-07-12 14:05:00|451.1|451.1|451.2|451.1|451.9|451.7|451|450.9|103644
1720793400000|2024-07-12 14:10:00|451.1|451|451.6|451.4|451.7|451.6|450.9|450.8|53056
1720793700000|2024-07-12 14:15:00|451.7|451.5|451.9|451.7|451.9|451.7|451.4|451.2|27699
1720794000000|2024-07-12 14:20:00|452|451.8|450.7|450.5|452|451.9|450.7|450.5|29372
1720794300000|2024-07-12 14:25:00|450.6|450.4|450|449.8|450.9|450.7|450|449.8|49143
1720794600000|2024-07-12 14:30:00|450.1|449.7|450.2|450.1|450.5|450.3|450.1|449.7|20944
1720794900000|2024-07-12 14:35:00|450.1|450|450.9|450.6|450.9|450.6|449.8|449.6|35791
1720795200000|2024-07-12 14:40:00|450.8|450.7|450.7|450.5|451.1|450.9|450.5|450.3|40372
1720795500000|2024-07-12 14:45:00|450.6|450.4|450.7|450.5|450.7|450.6|450.3|450|31706
1720795800000|2024-07-12 14:50:00|450.9|450.8|450.7|450.5|450.9|450.8|450.5|450.4|15283
1720796100000|2024-07-12 14:55:00|450.5|450.4|450.5|450.4|450.6|450.5|450.4|450.3|13219
1720796400000|2024-07-12 15:00:00|450.6|450.3|450.5|450.4|450.6|450.5|450|449.9|36531
1720796700000|2024-07-12 15:05:00|450.6|450.5|450.4|450.2|450.9|450.7|450.3|450.1|23089
1720797000000|2024-07-12 15:10:00|450.3|450.3|450.7|450.6|450.7|450.6|450.1|449.9|42308
1720797300000|2024-07-12 15:15:00|450.6|450.5|450.4|450.3|450.7|450.6|450.4|450.2|35055
1720797600000|2024-07-12 15:20:00|450.5|450.4|449.8|449.7|450.5|450.4|449.6|449.4|62341
1720797900000|2024-07-12 15:25:00|450.3|450.1|450.3|450|450.5|450.4|450.3|450|115638
1721026800000|2024-07-15 07:00:00|446.1|445.5|445.7|445.2|447.7|446.9|445.6|445|79954
1721027100000|2024-07-15 07:05:00|445.6|445.1|445.4|445.1|446.6|446|444.7|444.3|81180
1721027400000|2024-07-15 07:10:00|445|444.7|444.8|444.5|445.2|444.8|444.1|443.9|67440
1721027700000|2024-07-15 07:15:00|444.7|444.7|447.4|447.2|447.5|447.4|444.7|444.7|76240
1721028000000|2024-07-15 07:20:00|447.3|447.3|448|447.8|448.9|448.5|447.3|447.3|44459
1721028300000|2024-07-15 07:25:00|447.8|447.5|447.4|447|447.8|447.5|446.2|446|34333
1721028600000|2024-07-15 07:30:00|447.5|447.1|447.6|447.2|447.6|447.3|446.2|445.9|16702
1721028900000|2024-07-15 07:35:00|448|447.3|448.4|448.2|448.7|448.3|447.6|447.3|19259
1721029200000|2024-07-15 07:40:00|448.3|448.4|449.4|449|449.4|449|448.2|447.9|10616
1721029500000|2024-07-15 07:45:00|449.3|449.1|449.3|449.1|449.8|449.5|448.6|448.3|18751
1721029800000|2024-07-15 07:50:00|449.7|449.4|450.4|450.1|450.4|450.2|449.7|449.4|9582
1721030100000|2024-07-15 07:55:00|450.5|450.2|451|450.8|451.2|451|450.5|450.2|59594
1721030400000|2024-07-15 08:00:00|451.5|451.1|451.2|451|452.1|451.7|451.1|450.9|31671
1721030700000|2024-07-15 08:05:00|451.1|450.9|450.9|450.7|451.2|451|450.8|450.5|8672
1721031000000|2024-07-15 08:10:00|450.8|450.6|451.8|451.5|452.2|451.9|450.8|450.6|26802
1721031300000|2024-07-15 08:15:00|451.7|451.6|452.3|452.1|452.3|452.1|451.4|451.1|12533
1721031600000|2024-07-15 08:20:00|452.2|451.9|451.6|451.3|452.2|452|451.5|451.2|28420
1721031900000|2024-07-15 08:25:00|451.8|451.6|452|451.8|452.5|452.2|451.6|451.4|19641
1721032200000|2024-07-15 08:30:00|451.9|451.7|452.2|452|452.5|452.2|451.9|451.7|12056
1721032500000|2024-07-15 08:35:00|452.3|452.1|451.6|451.3|452.3|452.2|451.6|451.3|29212
1721032800000|2024-07-15 08:40:00|451.7|451.4|451.9|451.7|452.3|452.1|451.7|451.4|21014
1721033100000|2024-07-15 08:45:00|452|451.9|452.1|451.9|452.9|452.6|452|451.9|20162
1721033400000|2024-07-15 08:50:00|452|451.8|451.5|451.3|452|451.8|451.5|451.2|17241
1721033700000|2024-07-15 08:55:00|451.4|451.2|451.5|451.4|451.7|451.5|451.3|451.2|9373
1721034000000|2024-07-15 09:00:00|451.6|451.3|451.4|451.2|451.6|451.3|451.4|451.2|7932
1721034300000|2024-07-15 09:05:00|451.2|450.9|451.3|451.2|451.3|451.2|450.8|450.5|11773
1721034600000|2024-07-15 09:10:00|451.5|451.1|451.3|451|451.5|451.3|451.3|451|9694
1721034900000|2024-07-15 09:15:00|451.9|451.1|451.7|451.6|451.9|451.6|451.6|451|18164
1721035200000|2024-07-15 09:20:00|451.6|451.5|451.2|451.1|451.6|451.5|451.1|450.9|33664
1721035500000|2024-07-15 09:25:00|451.3|451|451.2|451|451.3|451.1|451.2|451|9074
1721035800000|2024-07-15 09:30:00|451.3|451.1|451.1|450.9|451.3|451.1|451.1|450.9|20008
1721036100000|2024-07-15 09:35:00|450.8|450.6|450.9|450.7|450.9|450.7|450.6|450.3|17414
1721036400000|2024-07-15 09:40:00|450.8|450.5|450.5|450.2|450.8|450.7|450.1|449.8|13244
1721036700000|2024-07-15 09:45:00|450.4|450|450.2|450|450.4|450.2|450|449.7|26059
1721037000000|2024-07-15 09:50:00|450.1|450.2|450.2|450.1|450.4|450.2|450.1|449.9|16918
1721037300000|2024-07-15 09:55:00|450.1|449.9|450|449.8|450.2|450|449.7|449.5|18043
1721037600000|2024-07-15 10:00:00|449.9|449.6|450.5|450.3|450.5|450.3|449.8|449.6|7271
1721037900000|2024-07-15 10:05:00|450.2|449.9|449.6|449.4|450.4|450.1|449.6|449.4|112505
1721038200000|2024-07-15 10:10:00|449.7|449.5|450.2|449.9|450.2|449.9|449.4|449.2|6221
1721038500000|2024-07-15 10:15:00|450.3|450|450.1|449.9|450.6|450.1|450.1|449.9|5336
1721038800000|2024-07-15 10:20:00|450|449.8|450.2|450|450.4|450.2|449.9|449.7|10429
1721039100000|2024-07-15 10:25:00|450.1|449.9|450|449.7|450.1|449.9|449.9|449.7|23100
1721039400000|2024-07-15 10:30:00|449.9|449.8|450.1|449.9|450.1|449.9|449.7|449.6|3101501
1721039700000|2024-07-15 10:35:00|450.2|450|450.3|450.1|450.4|450.2|449.8|449.6|12806
1721040000000|2024-07-15 10:40:00|450.4|450|450.2|449.9|450.6|450.2|450.2|449.9|4592
1721040300000|2024-07-15 10:45:00|450.1|449.8|450.2|450|450.5|450.2|450|449.8|14770
1721040600000|2024-07-15 10:50:00|450.4|450.1|450.6|450.3|450.8|450.6|450.4|450.1|24010
1721040900000|2024-07-15 10:55:00|450.5|450.5|450.7|450.5|450.8|450.6|450.5|450.2|5040
1721041200000|2024-07-15 11:00:00|450.8|450.6|451.1|450.9|451.2|451|450.7|450.6|7682
1721041500000|2024-07-15 11:05:00|451.2|451|450.8|450.6|451.2|451|450.8|450.6|12173
1721041800000|2024-07-15 11:10:00|450.7|450.4|450.8|450.5|450.8|450.6|450.3|450.1|15516
1721042100000|2024-07-15 11:15:00|450.7|450.4|450.5|450.3|450.8|450.5|450.4|450.2|21858
1721042400000|2024-07-15 11:20:00|450.4|450.1|449.9|449.8|450.4|450.1|449.6|449.4|10055
1721042700000|2024-07-15 11:25:00|450.1|449.9|449.7|449.5|450.1|449.9|449.7|449.5|13393
1721043000000|2024-07-15 11:30:00|450.4|449.7|449.5|449.3|450.4|449.8|449.5|449.3|7197
1721043300000|2024-07-15 11:35:00|449.3|449.2|448.9|448.8|449.3|449.3|448.9|448.8|6019
1721043600000|2024-07-15 11:40:00|448.8|448.6|449|448.9|449.4|449.3|448.7|448.6|21826
1721043900000|2024-07-15 11:45:00|448.9|448.7|449.9|449.7|449.9|449.7|448.9|448.7|10374
1721044200000|2024-07-15 11:50:00|450.1|450|450.8|450.6|451|450.7|450.1|450|17341
1721044500000|2024-07-15 11:55:00|450.7|450.5|451.3|451.1|451.5|451.2|450.6|450.5|10367
1721044800000|2024-07-15 12:00:00|451.1|450.8|450.7|450.5|451.1|450.9|450.2|450|14012
1721045100000|2024-07-15 12:05:00|450.5|450.2|450.3|450.1|450.8|450.5|450.3|450|5914
1721045400000|2024-07-15 12:10:00|450.5|450.2|450.7|450.5|450.8|450.6|450.5|450.2|9368
1721045700000|2024-07-15 12:15:00|450.6|450.4|450.3|450.1|450.7|450.6|450.2|450|22043
1721046000000|2024-07-15 12:20:00|450.2|450|450.3|450.2|450.5|450.3|450.2|450|13254
1721046300000|2024-07-15 12:25:00|450.4|450.4|450.6|450.4|450.6|450.4|450.3|450.2|11824
1721046600000|2024-07-15 12:30:00|451|450.7|451.1|450.9|451.1|450.9|450.4|450.2|35717
1721046900000|2024-07-15 12:35:00|451.2|451|451|450.8|451.3|451.1|450.9|450.7|24534
1721047200000|2024-07-15 12:40:00|450.9|450.7|451.4|451.2|451.7|451.5|450.6|450.5|33878
1721047500000|2024-07-15 12:45:00|451.3|451.1|451.3|451.1|451.5|451.3|450.9|450.8|20268
1721047800000|2024-07-15 12:50:00|451.2|451|450.9|450.7|451.2|451.1|450.8|450.6|28261
1721048100000|2024-07-15 12:55:00|450.8|450.6|451|450.8|451.2|451|450.6|450.5|14313
1721048400000|2024-07-15 13:00:00|450.9|450.7|450.8|450.6|451|450.9|450.7|450.5|25692
1721048700000|2024-07-15 13:05:00|450.7|450.5|450.8|450.6|451|450.8|450.6|450.4|15759
1721049000000|2024-07-15 13:10:00|450.9|450.7|450.9|450.7|451.1|450.9|450.6|450.4|17040
1721049300000|2024-07-15 13:15:00|450.7|450.5|450.2|450.1|450.8|450.6|450.1|450|34370
1721049600000|2024-07-15 13:20:00|450.1|450|450.5|450.3|450.8|450.6|450.1|450|38252
1721049900000|2024-07-15 13:25:00|450.6|450.4|451|450.8|451|450.8|450.5|450.3|19560
1721050200000|2024-07-15 13:30:00|450.9|450.9|450.8|450.6|451.3|451.1|450.2|450|43155
1721050500000|2024-07-15 13:35:00|450.7|450.5|449.4|449.2|450.8|450.5|449.1|449|34305
1721050800000|2024-07-15 13:40:00|449.3|449.1|449.2|449|449.8|449.6|449.2|449|30013
1721051100000|2024-07-15 13:45:00|449.1|448.9|449.9|449.7|450|449.9|448.9|448.7|30773
1721051400000|2024-07-15 13:50:00|449.8|449.6|450.7|450.5|450.9|450.7|449.6|449.4|130806
1721051700000|2024-07-15 13:55:00|450.6|450.4|450.7|450.5|450.7|450.6|450.1|449.9|33569
1721052000000|2024-07-15 14:00:00|450.8|450.6|450.7|450.4|451.3|451.1|450.5|450.4|31896
1721052300000|2024-07-15 14:05:00|450.9|450.5|451.6|451.4|451.6|451.4|450.9|450.5|22925
1721052600000|2024-07-15 14:10:00|451.5|451.3|450.8|450.7|451.6|451.3|450.8|450.7|18806
1721052900000|2024-07-15 14:15:00|450.9|450.8|450.6|450.4|451.2|451|450.5|450.3|30289
1721053200000|2024-07-15 14:20:00|450.8|450.5|451.4|451.2|451.6|451.3|450.7|450.5|32336
1721053500000|2024-07-15 14:25:00|451.2|451|451.3|451.1|451.9|451.7|451|450.9|32829
1721053800000|2024-07-15 14:30:00|451.2|451.2|452.3|452.1|452.3|452.1|451.2|451.1|12858
1721054100000|2024-07-15 14:35:00|452.2|452|452.4|452.3|452.8|452.6|452.2|452|33904
1721054400000|2024-07-15 14:40:00|452.3|452|451.9|451.7|452.3|452.2|451.7|451.6|34512
1721054700000|2024-07-15 14:45:00|451.8|451.6|451.8|451.6|451.9|451.6|451.3|451.1|28457
1721055000000|2024-07-15 14:50:00|451.7|451.5|451.6|451.4|452.2|452|451.6|451.3|22771
1721055300000|2024-07-15 14:55:00|451.5|451.3|451.2|451|451.6|451.4|451.2|451|32801
1721055600000|2024-07-15 15:00:00|451|450.8|451.5|451.3|451.7|451.5|450.8|450.6|37660
1721055900000|2024-07-15 15:05:00|451.6|451.4|451.5|451.3|451.6|451.4|451.2|451|21114
1721056200000|2024-07-15 15:10:00|451.4|451.4|451.3|451.2|451.6|451.5|451.3|451.1|20040
1721056500000|2024-07-15 15:15:00|451.2|451.1|451.2|451.1|451.3|451.2|450.9|450.8|26756
1721056800000|2024-07-15 15:20:00|451.3|451.2|451|450.9|451.5|451.3|451|450.9|58014
1721057100000|2024-07-15 15:25:00|451.1|451|450|449.8|451.1|451|450|449.8|52386
1721113200000|2024-07-16 07:00:00|448.4|447.7|446.6|446.2|448.6|448|446.5|446.2|37120
1721113500000|2024-07-16 07:05:00|446.5|445.9|446.1|445.9|446.6|446.1|445.5|445.3|26270
1721113800000|2024-07-16 07:10:00|446.2|446.1|446.9|446.5|447.6|447.2|446.2|446.1|28164
1721114100000|2024-07-16 07:15:00|447.4|446.6|448.3|448|448.7|448.5|447.3|446.6|13573
1721114400000|2024-07-16 07:20:00|448.5|448.1|449.8|449.4|449.9|449.7|448.5|448|44086
1721114700000|2024-07-16 07:25:00|449.9|449.6|450.2|450|450.2|450.1|449.7|449.5|27750
1721115000000|2024-07-16 07:30:00|450.7|450.1|450.1|449.9|451|450.8|450.1|449.8|44281
1721115300000|2024-07-16 07:35:00|449.9|449.6|450.3|450.1|450.5|450.3|449.8|449.5|17233
1721115600000|2024-07-16 07:40:00|450.2|450|451|450.8|451.2|451|450.1|449.9|14741
1721115900000|2024-07-16 07:45:00|450.7|450.6|451.1|450.9|451.2|451|450.6|450.4|22273
1721116200000|2024-07-16 07:50:00|451|450.7|449.9|449.7|451|450.8|449.9|449.7|9978
1721116500000|2024-07-16 07:55:00|450|449.8|449.8|449.6|450|449.8|449.7|449.5|14613
1721116800000|2024-07-16 08:00:00|449.4|449.2|449.2|449|449.6|449.3|449.2|449|23794
1721117100000|2024-07-16 08:05:00|449.1|448.9|448.7|448.5|449.1|448.9|448.6|448.3|25095
1721117400000|2024-07-16 08:10:00|448.5|448.3|449|448.7|449|448.7|448.5|448.3|18154
1721117700000|2024-07-16 08:15:00|448.9|448.8|448.4|448.2|449.3|449.1|448.4|448.2|18527
1721118000000|2024-07-16 08:20:00|448.3|448.3|449.7|449.4|449.8|449.5|448.3|448.2|14100
1721118300000|2024-07-16 08:25:00|449.5|449.5|449.8|449.6|449.8|449.6|449.5|449.4|15565
1721118600000|2024-07-16 08:30:00|449.9|449.7|449.9|449.7|450|449.8|449.9|449.7|8144
1721118900000|2024-07-16 08:35:00|450|449.6|450.3|450.1|450.3|450.2|449.7|449.6|20198
1721119200000|2024-07-16 08:40:00|450.6|450.4|450.8|450.6|450.8|450.6|450.6|450.4|8911
1721119500000|2024-07-16 08:45:00|451|450.7|451.1|450.8|451.2|451|450.4|450.3|25103
1721119800000|2024-07-16 08:50:00|450.9|450.7|451.3|451.1|451.4|451.2|450.9|450.7|18696
1721120100000|2024-07-16 08:55:00|451.2|451|451.2|451|451.2|451|451.2|451|54363
1721120400000|2024-07-16 09:00:00|451.3|451.1|452.2|452|452.2|452|451.3|451.1|40892
1721120700000|2024-07-16 09:05:00|452.5|452.2|452.3|452.2|452.6|452.4|452.2|452|22677
1721121000000|2024-07-16 09:10:00|452.4|452.3|453.9|453.6|453.9|453.8|452.4|452.3|28946
1721121300000|2024-07-16 09:15:00|454|453.7|454|453.8|454.7|454.4|453.9|453.7|108054
1721121600000|2024-07-16 09:20:00|454.2|453.9|454.1|453.9|454.4|454.2|454.1|453.8|15146
1721121900000|2024-07-16 09:25:00|454|453.7|453.9|453.6|454.1|453.9|453.8|453.6|33319
1721122200000|2024-07-16 09:30:00|453.8|453.7|454.2|454|454.2|454|453.5|453.3|42302
1721122500000|2024-07-16 09:35:00|453.9|453.9|454.4|454.1|454.4|454.1|453.6|453.3|50054
1721122800000|2024-07-16 09:40:00|454.6|454.2|454.6|454.4|454.7|454.5|454.3|454.1|90688
1721123100000|2024-07-16 09:45:00|454.7|454.6|455.3|455.1|455.4|455.3|454.7|454.6|34021
1721123400000|2024-07-16 09:50:00|455.4|455.2|454.6|454.4|455.4|455.3|454.6|454.4|120496
1721123700000|2024-07-16 09:55:00|454.5|454.3|455.1|454.9|455.1|455|454.4|454.2|33959
1721124000000|2024-07-16 10:00:00|455.3|455|455.4|455.1|455.9|455.6|455.3|455|51018
1721124300000|2024-07-16 10:05:00|455.5|455.2|455|454.8|455.5|455.2|455|454.8|14435
1721124600000|2024-07-16 10:10:00|454.9|454.7|455.3|455.2|455.3|455.2|454.7|454.6|26041
1721124900000|2024-07-16 10:15:00|455.6|455.1|455.2|455|455.7|455.4|454.9|454.8|30645
1721125200000|2024-07-16 10:20:00|455.3|455.2|456|455.8|456|455.8|455.3|455.2|36159
1721125500000|2024-07-16 10:25:00|455.9|455.9|456|455.8|456|455.9|455.9|455.7|25176
1721125800000|2024-07-16 10:30:00|455.9|455.7|455.2|455.1|455.9|455.7|455.1|454.9|15450
1721126100000|2024-07-16 10:35:00|455.1|454.9|454.4|454.2|455.1|455|454.2|454|23659
1721126400000|2024-07-16 10:40:00|454.5|454.3|455|454.8|455.1|454.8|454.5|454.2|16277
1721126700000|2024-07-16 10:45:00|455.1|454.9|455.3|455.1|455.3|455.1|455|454.8|15288
1721127000000|2024-07-16 10:50:00|455.4|455.2|455.5|455.3|455.5|455.4|455.4|455.2|28060
1721127300000|2024-07-16 10:55:00|455.4|455.2|454.7|454.5|455.4|455.2|454.7|454.5|31220
1721127600000|2024-07-16 11:00:00|455|454.7|455.3|455|455.3|455.1|454.6|454.4|20986
1721127900000|2024-07-16 11:05:00|455.2|455.1|455.1|455|455.7|455.4|455.1|455|18628
1721128200000|2024-07-16 11:10:00|455.2|454.9|455.3|455|455.4|455.1|454.8|454.6|31103
1721128500000|2024-07-16 11:15:00|455.5|455.1|455.2|455|455.5|455.2|455.2|454.9|26057
1721128800000|2024-07-16 11:20:00|455.1|454.9|454.8|454.7|455.4|455.2|454.8|454.7|21542
1721129100000|2024-07-16 11:25:00|454.9|454.8|453.9|453.7|454.9|454.8|453.9|453.7|172340
1721129400000|2024-07-16 11:30:00|453.8|453.6|453.3|453.1|454.2|453.9|453.3|453.1|4398
1721129700000|2024-07-16 11:35:00|453.2|453|453.2|453.1|453.5|453.3|453|452.7|8608
1721130000000|2024-07-16 11:40:00|453.3|453.2|453.8|453.6|453.8|453.6|453.3|453.1|36028
1721130300000|2024-07-16 11:45:00|454.1|453.8|454|453.8|454.1|453.9|453.8|453.7|5031
1721130600000|2024-07-16 11:50:00|454.1|453.7|454.2|454|454.2|454|453.8|453.7|7211
1721130900000|2024-07-16 11:55:00|453.9|453.7|454.3|454.1|454.3|454.1|453.9|453.7|21088
1721131200000|2024-07-16 12:00:00|454.5|454.2|455|454.8|455|454.9|454.5|454.1|25114
1721131500000|2024-07-16 12:05:00|454.5|454.3|454.7|454.5|454.9|454.7|454.5|454.3|5284
1721131800000|2024-07-16 12:10:00|454.6|454.4|455.1|454.9|455.2|454.9|454.5|454.3|29477
1721132100000|2024-07-16 12:15:00|455|454.8|454.9|454.7|455.3|455.2|454.9|454.7|40454
1721132400000|2024-07-16 12:20:00|454.8|454.8|454.9|454.7|454.9|454.8|454.7|454.5|20444
1721132700000|2024-07-16 12:25:00|455|454.8|455.3|455.1|455.3|455.1|454.9|454.8|49507
1721133000000|2024-07-16 12:30:00|455.1|454.9|457.2|457|457.3|457.1|455.1|454.8|68653
1721133300000|2024-07-16 12:35:00|456.9|456.8|456.4|456.2|457.7|457.6|456.2|456|61614
1721133600000|2024-07-16 12:40:00|456.3|456.1|456.1|455.9|456.3|456.3|456|455.8|17102
1721133900000|2024-07-16 12:45:00|455.9|455.7|455.4|455.2|455.9|455.8|455.4|455.2|21469
1721134200000|2024-07-16 12:50:00|455.5|455.3|455.9|455.8|455.9|455.8|455.5|455.3|17426
1721134500000|2024-07-16 12:55:00|456.1|455.7|455.6|455.4|456.1|455.7|455.5|455.3|27380
1721134800000|2024-07-16 13:00:00|455.5|455.3|455.7|455.5|455.7|455.5|455.1|455|11203
1721135100000|2024-07-16 13:05:00|455.9|455.6|455.9|455.7|456|455.8|455.9|455.6|6253
1721135400000|2024-07-16 13:10:00|456|455.8|455.7|455.5|456.1|456|455.6|455.5|15558
1721135700000|2024-07-16 13:15:00|455.6|455.4|455.5|455.3|455.6|455.4|455.2|455.1|1410069
1721136000000|2024-07-16 13:20:00|455.4|455.4|455.9|455.7|455.9|455.7|455.4|455.4|7354
1721136300000|2024-07-16 13:25:00|455.8|455.8|456|455.8|456.6|456.3|455.8|455.8|15795
1721136600000|2024-07-16 13:30:00|456.1|455.9|455.6|455.4|456.1|455.9|455.2|455|48578
1721136900000|2024-07-16 13:35:00|455.5|455.3|455.3|455.2|455.6|455.4|454.7|454.5|86385
1721137200000|2024-07-16 13:40:00|455.4|455.1|455.2|455.1|455.8|455.5|455.2|455|28177
1721137500000|2024-07-16 13:45:00|455.3|455|454.6|454.4|455.5|455.3|454.5|454.4|26152
1721137800000|2024-07-16 13:50:00|454.8|454.6|455.3|455.2|455.4|455.3|454.8|454.5|21661
1721138100000|2024-07-16 13:55:00|455.4|455.3|454.2|454.1|455.4|455.3|454.1|453.9|67576
1721138400000|2024-07-16 14:00:00|454.4|454|454|453.8|454.9|454.6|453.9|453.7|27305
1721138700000|2024-07-16 14:05:00|454.1|453.9|454|453.8|454.4|454.2|453.8|453.6|30343
1721139000000|2024-07-16 14:10:00|454.2|454|454.3|454.1|454.5|454.3|453.8|453.7|48431
1721139300000|2024-07-16 14:15:00|454.4|454.2|454.9|454.7|455|454.8|454.4|454.2|26193
1721139600000|2024-07-16 14:20:00|455|454.8|454.7|454.6|455.1|454.9|454.7|454.5|24420
1721139900000|2024-07-16 14:25:00|454.8|454.7|454.5|454.4|455.2|455|454.5|454.4|37013
1721140200000|2024-07-16 14:30:00|454.6|454.5|454.8|454.6|454.8|454.7|454.6|454.4|40405
1721140500000|2024-07-16 14:35:00|454.6|454.4|454.6|454.5|454.8|454.7|454.3|454.2|62983
1721140800000|2024-07-16 14:40:00|454.7|454.6|455.9|455.8|455.9|455.8|454.7|454.6|85410
1721141100000|2024-07-16 14:45:00|455.8|455.7|456.8|456.7|456.9|456.7|455.8|455.6|54393
1721141400000|2024-07-16 14:50:00|456.6|456.5|456.7|456.5|456.8|456.7|456.4|456.2|101692
1721141700000|2024-07-16 14:55:00|456.8|456.6|457.3|457.2|457.3|457.2|456.6|456.3|38764
1721142000000|2024-07-16 15:00:00|457.4|457.1|458.4|458.2|458.8|458.6|457.3|457.1|123101
1721142300000|2024-07-16 15:05:00|458.5|458.3|458.7|458.5|458.8|458.7|458.2|458.1|64118
1721142600000|2024-07-16 15:10:00|458.8|458.6|459.3|459.2|459.4|459.3|458.7|458.6|113979
1721142900000|2024-07-16 15:15:00|459.4|459.3|460.4|460.2|460.4|460.3|459.4|459.3|105817
1721143200000|2024-07-16 15:20:00|460.3|460.3|459.6|459.5|460.5|460.3|459.4|459.3|119396
1721143500000|2024-07-16 15:25:00|459.4|459.4|459.3|459.1|459.5|459.4|459|458.8|166853
1721199600000|2024-07-17 07:00:00|458.3|457.4|457.2|456.7|458.3|457.5|456.3|455.7|186964
1721199900000|2024-07-17 07:05:00|456.9|456.6|458.5|458.2|458.5|458.2|456.3|455.8|32009
1721200200000|2024-07-17 07:10:00|458.7|458.4|457|456.6|458.8|458.6|456.7|456.5|17439
1721200500000|2024-07-17 07:15:00|457.1|456.7|457.4|457.2|457.9|457.6|457.1|456.7|20241
1721200800000|2024-07-17 07:20:00|457.5|457|459.1|459|459.3|459|457|456.8|12679
1721201100000|2024-07-17 07:25:00|459|458.9|459.7|459.5|460|459.7|458.7|458.5|17725
1721201400000|2024-07-17 07:30:00|459.9|459.6|459.3|459.2|460|459.7|459.1|458.8|15541
1721201700000|2024-07-17 07:35:00|459.4|459.3|458.9|458.7|459.9|459.7|458.8|458.5|28319
1721202000000|2024-07-17 07:40:00|458.7|458.5|459.2|459|459.6|459.4|458.4|458.2|41664
1721202300000|2024-07-17 07:45:00|459.3|458.6|458.9|458.7|459.6|459.4|458.7|458.5|47192
1721202600000|2024-07-17 07:50:00|458.8|458.5|458.1|458|458.9|458.5|458.1|458|8214
1721202900000|2024-07-17 07:55:00|458.2|457.8|458.8|458.5|458.9|458.5|457.9|457.7|13497
1721203200000|2024-07-17 08:00:00|458.9|458.6|458.6|458.4|458.9|458.7|458.4|458.2|21609
1721203500000|2024-07-17 08:05:00|458.3|458|457.9|457.8|458.7|458.6|457.9|457.8|31101
1721203800000|2024-07-17 08:10:00|457.7|457.6|457.2|456.9|457.8|457.6|457.1|456.8|8046
1721204100000|2024-07-17 08:15:00|456.9|457|456.4|456.1|456.9|457|456.3|456.1|13139
1721204400000|2024-07-17 08:20:00|456.3|455.9|456.5|456.3|456.5|456.3|456|455.6|18257
1721204700000|2024-07-17 08:25:00|456.7|456.6|456.6|456.4|457|456.7|456.5|456.3|49474
1721205000000|2024-07-17 08:30:00|456.5|456.5|456.3|456.1|456.6|456.5|455.8|455.4|7703
1721205300000|2024-07-17 08:35:00|456.2|455.9|455.2|455|456.2|455.9|455.2|455|12204
1721205600000|2024-07-17 08:40:00|454.9|454.5|454.4|454.1|454.9|454.7|454.4|454.1|15573
1721205900000|2024-07-17 08:45:00|454.7|454.2|455.1|454.9|455.1|454.9|454.6|454.1|5697
1721206200000|2024-07-17 08:50:00|455|454.7|456|455.7|456|455.7|455|454.7|7806
1721206500000|2024-07-17 08:55:00|455.8|455.5|456.4|456.2|456.4|456.2|455.7|455.4|6845
1721206800000|2024-07-17 09:00:00|456.5|456.1|456|455.9|456.5|456.2|456|455.9|12590
1721207100000|2024-07-17 09:05:00|455.9|455.8|456.1|456|456.4|456.2|455.7|455.4|10721
1721207400000|2024-07-17 09:10:00|456.2|456.1|456.5|456.3|456.8|456.6|456.1|456|17683
1721207700000|2024-07-17 09:15:00|456.6|456.4|456.5|456.3|456.7|456.6|456.5|456.3|12249
1721208000000|2024-07-17 09:20:00|456.7|456.5|456.1|455.9|456.8|456.6|456.1|455.9|9641
1721208300000|2024-07-17 09:25:00|456.2|456|456|455.8|456.4|456.2|456|455.8|6077
1721208600000|2024-07-17 09:30:00|456.2|455.9|456.1|455.9|456.4|456.1|456|455.8|18736
1721208900000|2024-07-17 09:35:00|456|456|456.2|456|456.2|456.1|456|455.9|6359
1721209200000|2024-07-17 09:40:00|456.1|455.9|456|455.9|456.4|456.3|455.8|455|24180
1721209500000|2024-07-17 09:45:00|456.1|455.8|456.4|456.2|456.5|456.3|455.8|455.6|27715
1721209800000|2024-07-17 09:50:00|456.6|456.3|456.2|456|456.7|456.6|456.1|455.8|14928
1721210100000|2024-07-17 09:55:00|456.1|455.9|456.4|456.2|456.4|456.2|456|455.8|14809
1721210400000|2024-07-17 10:00:00|456.5|456.3|457.2|457|457.2|457|456.5|456.3|10103
1721210700000|2024-07-17 10:05:00|457.1|456.9|457.2|457|457.6|457.5|457.1|456.9|15648
1721211000000|2024-07-17 10:10:00|457.3|456.9|457.1|457|457.4|457.3|457|456.9|35627
1721211300000|2024-07-17 10:15:00|457.2|456.9|457.3|457.1|457.4|457.2|456.3|456.1|16150
1721211600000|2024-07-17 10:20:00|457.2|457|457.2|456.9|457.7|457.5|457|456.8|20861
1721211900000|2024-07-17 10:25:00|457.1|456.7|457.3|457.1|457.4|457.3|456.8|456.7|47550
1721212200000|2024-07-17 10:30:00|457.1|457|457.4|457.2|457.4|457.2|457|456.7|7299
1721212500000|2024-07-17 10:35:00|457.5|457.3|457.8|457.6|457.9|457.7|457.5|457.2|5883
1721212800000|2024-07-17 10:40:00|457.9|457.7|457.7|457.4|458|457.9|457.7|457.4|5296
1721213100000|2024-07-17 10:45:00|457.6|457.5|457.3|457.1|457.6|457.5|457.3|457.1|8632
1721213400000|2024-07-17 10:50:00|457.2|457|457|456.8|457.2|457.1|457|456.8|4747
1721213700000|2024-07-17 10:55:00|457.1|456.9|457.1|457|457.1|457|457|456.9|4547
1721214000000|2024-07-17 11:00:00|457.2|457.1|456.7|456.5|457.4|457.2|456.7|456.5|15360
1721214300000|2024-07-17 11:05:00|456.6|456.4|456.4|456.2|456.9|456.7|456.4|456.1|9828
1721214600000|2024-07-17 11:10:00|456.3|456|456.1|456|456.3|456.1|455.8|455.6|14900
1721214900000|2024-07-17 11:15:00|456.2|455.9|455.6|455.3|456.2|455.9|455|454.7|21062
1721215200000|2024-07-17 11:20:00|455.5|455.4|455.8|455.5|455.9|455.7|455.5|455.2|13487
1721215500000|2024-07-17 11:25:00|455.7|455.3|456.2|456.1|456.2|456.1|455.5|455.2|18376
1721215800000|2024-07-17 11:30:00|456.1|456|454.8|454.6|456.1|456|454.7|454.4|9695
1721216100000|2024-07-17 11:35:00|454.9|454.5|455|454.8|455.2|455|454.8|454.5|11774
1721216400000|2024-07-17 11:40:00|454.9|454.7|454.7|454.4|454.9|454.7|454.3|454.1|26530
1721216700000|2024-07-17 11:45:00|454.6|454|455|454.8|455.1|454.9|454.1|454|21946
1721217000000|2024-07-17 11:50:00|455.1|455|455.7|455.5|455.7|455.5|455.1|455|3656
1721217300000|2024-07-17 11:55:00|455.4|455.1|455.2|455.1|455.4|455.1|455.1|454.9|18238
1721217600000|2024-07-17 12:00:00|455.1|454.9|455.8|455.6|455.9|455.6|455|454.8|20772
1721217900000|2024-07-17 12:05:00|455.6|455.4|455.4|455.2|455.7|455.4|455.2|455|6532
1721218200000|2024-07-17 12:10:00|455.5|455.3|455.9|455.7|455.9|455.8|455.5|455.2|16950
1721218500000|2024-07-17 12:15:00|456|455.8|456.2|456.1|456.3|456.1|455.9|455.7|6520
1721218800000|2024-07-17 12:20:00|456.3|456|456.3|456|456.7|456.4|456.3|456|5372
1721219100000|2024-07-17 12:25:00|456.5|456.1|456.7|456.5|456.9|456.7|456.5|456|14755
1721219400000|2024-07-17 12:30:00|456.9|456.6|458.2|458|458.5|458.3|456.8|456.6|50997
1721219700000|2024-07-17 12:35:00|458|457.9|457.9|457.8|458.2|458|457.2|457|29437
1721220000000|2024-07-17 12:40:00|458.2|458|458.9|458.7|459|458.8|458.1|458|41272
1721220300000|2024-07-17 12:45:00|458.7|458.6|459.2|459|459.3|459.1|458.6|458.4|18377
1721220600000|2024-07-17 12:50:00|459.1|459.2|459.4|459.2|459.7|459.5|459.1|458.9|34288
1721220900000|2024-07-17 12:55:00|459.3|459.3|459.1|459|460|459.9|459|458.8|31219
1721221200000|2024-07-17 13:00:00|459.2|459.4|459.5|459.4|459.6|459.4|458.9|458.8|23187
1721221500000|2024-07-17 13:05:00|459.6|459.3|458.2|458|459.6|459.4|458.2|458|38767
1721221800000|2024-07-17 13:10:00|458.5|458.1|458.4|458.2|458.9|458.7|458.3|458.1|39295
1721222100000|2024-07-17 13:15:00|458.1|457.7|457.7|457.5|458.1|457.8|457.4|457.1|22585
1721222400000|2024-07-17 13:20:00|457.6|457.4|457.9|457.7|458.3|458.2|457.6|457.4|30480
1721222700000|2024-07-17 13:25:00|457.8|457.6|457.4|457.3|457.8|457.7|457.4|457.3|40134
1721223000000|2024-07-17 13:30:00|457.5|457.4|456.5|456.4|457.7|457.5|456.3|456.1|36257
1721223300000|2024-07-17 13:35:00|456.6|456.5|457.7|457.5|457.9|457.8|456.2|456.1|40466
1721223600000|2024-07-17 13:40:00|457.8|457.7|457.8|457.7|458|457.8|456.9|456.7|34324
1721223900000|2024-07-17 13:45:00|457.9|457.8|458.4|458.2|458.7|458.5|457.7|457.6|85498
1721224200000|2024-07-17 13:50:00|458.3|458.3|458.4|458.2|458.7|458.6|458.1|457.9|75987
1721224500000|2024-07-17 13:55:00|458.3|458.4|458.1|457.8|458.5|458.4|457.8|457.7|36429
1721224800000|2024-07-17 14:00:00|458|457.9|457.2|457.1|458|457.9|456.9|456.7|19978
1721225100000|2024-07-17 14:05:00|457.1|457|456.4|456.3|457.2|457.1|456.4|456.3|23872
1721225400000|2024-07-17 14:10:00|456.5|456.4|455.6|455.5|456.8|456.6|455.5|455.4|22085
1721225700000|2024-07-17 14:15:00|455.5|455.4|455|454.8|455.5|455.4|454.2|454|25307
1721226000000|2024-07-17 14:20:00|454.9|454.7|453.4|453.2|454.9|454.7|453.2|453.1|40089
1721226300000|2024-07-17 14:25:00|453.3|453.3|452.8|452.6|453.4|453.3|452.6|452.5|36990
1721226600000|2024-07-17 14:30:00|452.6|452.4|452.6|452.3|453.2|453|452|451.8|55981
1721226900000|2024-07-17 14:35:00|452.7|452.4|451.5|451.3|452.7|452.5|451.4|451.2|43873
1721227200000|2024-07-17 14:40:00|451.6|451.2|451.3|451.1|451.6|451.4|450.5|450.3|46328
1721227500000|2024-07-17 14:45:00|451.2|451|451.1|450.9|451.7|451.6|450.9|450.8|51452
1721227800000|2024-07-17 14:50:00|451|450.8|450.4|450.2|451.3|451.2|450.3|450.1|112087
1721228100000|2024-07-17 14:55:00|450.3|450.3|449|448.8|450.7|450.5|448.9|448.8|69279
1721228400000|2024-07-17 15:00:00|448.9|448.7|448.5|448.3|449.3|449.1|448.4|448.3|71942
1721228700000|2024-07-17 15:05:00|448.6|448.4|447.1|446.9|448.8|448.6|446.9|446.8|122058
1721229000000|2024-07-17 15:10:00|447.2|447|447|446.7|447.2|447.1|446.5|446.3|102345
1721229300000|2024-07-17 15:15:00|446.9|446.8|447.4|447.3|447.4|447.3|446.8|446.6|80591
1721229600000|2024-07-17 15:20:00|447.3|447.2|446.8|446.6|447.3|447.2|446.8|446.6|112793
1721229900000|2024-07-17 15:25:00|446.9|446.7|446.9|446.7|447.2|447|446.3|446.1|165907
1721286000000|2024-07-18 07:00:00|449.6|448.2|452|451.2|452.1|451.4|449.4|448.2|93503
1721286300000|2024-07-18 07:05:00|451.9|450.7|449.7|449.3|451.9|450.7|449.7|449.3|63540
1721286600000|2024-07-18 07:10:00|450.1|449.6|450.5|450|451.2|450.7|449.9|449.4|16729
1721286900000|2024-07-18 07:15:00|450.4|449.8|450.4|450|450.4|450.2|450|449.7|13068
1721287200000|2024-07-18 07:20:00|450.5|450.3|450.4|450.1|450.8|450.6|450.3|450|38480
1721287500000|2024-07-18 07:25:00|450.1|449.8|448.1|447.8|450.3|450.1|448.1|447.8|97099
1721287800000|2024-07-18 07:30:00|448|447.6|447|446.7|448|447.6|446.3|446.2|66806
1721288100000|2024-07-18 07:35:00|446.9|446.6|445.5|445.2|446.9|446.6|444.7|444.4|99586
1721288400000|2024-07-18 07:40:00|445.4|445.1|444.4|444.1|445.4|445.1|444.3|444|48516
1721288700000|2024-07-18 07:45:00|444.2|444|444.9|444.5|445|444.6|443.3|443.1|58004
1721289000000|2024-07-18 07:50:00|444.6|444.4|444.2|444|444.8|444.6|443.9|443.7|53164
1721289300000|2024-07-18 07:55:00|444|443.8|444.3|444|444.3|444|443.6|443.4|30070
1721289600000|2024-07-18 08:00:00|444.4|444.1|444.4|444.3|445.4|445.1|444.3|444|88312
1721289900000|2024-07-18 08:05:00|444.3|444.1|445.2|444.9|445.6|445.4|444.3|444.1|42033
1721290200000|2024-07-18 08:10:00|445|444.6|446.2|445.9|446.5|446.3|444.9|444.6|24886
1721290500000|2024-07-18 08:15:00|446.1|446|446.1|445.9|446.9|446.6|445.8|445.6|39010
1721290800000|2024-07-18 08:20:00|446.6|445.8|446|445.8|446.7|446.3|445.8|445.6|23305
1721291100000|2024-07-18 08:25:00|445.9|445.6|446.6|446.4|446.7|446.4|445.5|445.2|35865
1721291400000|2024-07-18 08:30:00|446.4|446.1|447.6|447.3|448.1|447.8|446.4|446.1|22803
1721291700000|2024-07-18 08:35:00|447.9|447.4|448.3|448.1|448.4|448.1|447.7|447.4|27350
1721292000000|2024-07-18 08:40:00|448.4|448.2|447.9|447.6|449|448.8|447.9|447.6|20418
1721292300000|2024-07-18 08:45:00|447.8|447.7|448|447.8|448|447.9|447.8|447.6|24042
1721292600000|2024-07-18 08:50:00|448.2|448|448.2|448.1|448.5|448.3|448.2|447.8|9986
1721292900000|2024-07-18 08:55:00|448.3|448|448.3|448|448.5|448.2|448.2|448|10189
1721293200000|2024-07-18 09:00:00|448.2|447.8|448.1|447.9|448.3|448|447.7|447.4|19042
1721293500000|2024-07-18 09:05:00|448.5|448.3|448.2|448|448.5|448.4|448.1|447.9|37513
1721293800000|2024-07-18 09:10:00|448.3|448.1|448|447.8|448.3|448.2|447.8|447.5|6791
1721294100000|2024-07-18 09:15:00|448.2|448|448.2|448|448.4|448.2|448|447.8|10565
1721294400000|2024-07-18 09:20:00|448.4|448.2|449|448.8|449|448.9|448.4|448.1|12195
1721294700000|2024-07-18 09:25:00|448.9|448.7|448.5|448.3|449.1|448.9|448.5|448.2|68746
1721295000000|2024-07-18 09:30:00|448.4|448.2|447.7|447.5|448.4|448.3|447.6|447.3|16681
1721295300000|2024-07-18 09:35:00|447.8|447.6|446.9|446.6|448.1|447.9|446.9|446.6|10804
1721295600000|2024-07-18 09:40:00|446.8|446.7|446.9|446.6|447.1|446.8|446.8|446.5|20048
1721295900000|2024-07-18 09:45:00|446.8|446.7|447.3|447.2|447.4|447.3|446.8|446.6|16896
1721296200000|2024-07-18 09:50:00|447.2|447.1|447|446.9|447.2|447.1|446.6|446.5|23362
1721296500000|2024-07-18 09:55:00|447.1|446.8|446.7|446.5|447.1|446.9|445.9|445.8|179736
1721296800000|2024-07-18 10:00:00|446.5|446.4|445.7|445.6|446.9|446.7|445.7|445.6|32558
1721297100000|2024-07-18 10:05:00|445.6|445.4|445.3|445|445.8|445.6|445.3|445|17213
1721297400000|2024-07-18 10:10:00|445.2|445.1|445.2|445.1|445.3|445.1|444.9|444.7|16862
1721297700000|2024-07-18 10:15:00|445.3|445|445.6|445.4|445.7|445.5|445.3|445|15822
1721298000000|2024-07-18 10:20:00|445.5|445.3|446.1|445.9|446.1|445.9|445.5|445.3|14804
1721298300000|2024-07-18 10:25:00|446|445.8|446|445.9|446.1|446|446|445.7|11508
1721298600000|2024-07-18 10:30:00|445.9|445.7|446.6|446.4|446.7|446.4|445.9|445.7|13677
1721298900000|2024-07-18 10:35:00|446.4|446.2|446.3|446.1|446.4|446.2|446.3|446.1|6284
1721299200000|2024-07-18 10:40:00|446.2|446|446.4|446.3|446.5|446.4|446|445.7|26244
1721299500000|2024-07-18 10:45:00|446.5|446.2|447|446.7|447|446.8|446.5|446.2|5336
1721299800000|2024-07-18 10:50:00|446.9|446.8|446.6|446.4|446.9|446.8|446.2|446|11232
1721300100000|2024-07-18 10:55:00|446.5|446.2|446.8|446.6|446.8|446.6|446.4|446.1|22837
1721300400000|2024-07-18 11:00:00|446.7|446.5|447|446.9|447|446.9|446.6|446.5|6710
1721300700000|2024-07-18 11:05:00|447.1|447.4|447.3|447.1|447.6|447.5|447.1|447|29884
1721301000000|2024-07-18 11:10:00|447.2|446.9|446.9|446.7|447.3|446.9|446.4|446.2|19493
1721301300000|2024-07-18 11:15:00|446.8|446.8|446.6|446.4|446.8|446.8|446.4|446.2|25572
1721301600000|2024-07-18 11:20:00|446.7|446.5|447.1|446.9|447.1|446.9|446.7|446.5|4954
1721301900000|2024-07-18 11:25:00|447|446.8|447.2|447|447.2|447|446.9|446.7|12460
1721302200000|2024-07-18 11:30:00|447.1|446.9|447.9|447.6|447.9|447.7|447.1|446.9|19181
1721302500000|2024-07-18 11:35:00|447.8|447.7|448.1|447.9|448.2|447.9|447.8|447.6|17279
1721302800000|2024-07-18 11:40:00|448.2|448|448.5|448.2|448.5|448.3|448.2|448|10370
1721303100000|2024-07-18 11:45:00|448.8|448.3|449.4|449.2|449.7|449.5|448.6|448.3|26555
1721303400000|2024-07-18 11:50:00|449.6|449.4|449.4|449.2|449.6|449.4|449.1|448.9|30262
1721303700000|2024-07-18 11:55:00|449.3|449.3|449.7|449.5|449.7|449.5|449.3|449.2|7650
1721304000000|2024-07-18 12:00:00|449.6|449.6|449.7|449.4|450|449.9|449.6|449.4|16865
1721304300000|2024-07-18 12:05:00|449.6|449.5|449.8|449.6|450.3|450|449.5|449.5|19170
1721304600000|2024-07-18 12:10:00|449.7|449.5|449.9|449.7|449.9|449.7|449.7|449.5|33082
1721304900000|2024-07-18 12:15:00|450|449.9|450.6|450.5|450.6|450.5|449.8|449.7|22942
1721305200000|2024-07-18 12:20:00|450.7|450.6|451|450.8|451|450.8|450.6|450.5|21964
1721305500000|2024-07-18 12:25:00|451.1|450.7|450.7|450.4|451.2|451.1|450.7|450.4|22147
1721305800000|2024-07-18 12:30:00|450.8|450.2|450.4|450.2|450.8|450.4|450.2|450|15933
1721306100000|2024-07-18 12:35:00|450.5|450.3|450.7|450.6|450.7|450.6|450.1|450|78186
1721306400000|2024-07-18 12:40:00|450.9|450.7|451|450.7|451|450.8|450.7|450.5|44647
1721306700000|2024-07-18 12:45:00|450.9|450.8|450.8|450.6|451|450.9|450.8|450.6|12109
1721307000000|2024-07-18 12:50:00|450.4|450.2|450.4|450.3|450.5|450.4|450.4|450.2|18214
1721307300000|2024-07-18 12:55:00|450.3|450.2|450.3|450.2|450.3|450.3|450.2|450|33027
1721307600000|2024-07-18 13:00:00|450.4|450.1|450.4|450.2|450.4|450.2|450.3|450|5856
1721307900000|2024-07-18 13:05:00|450.3|450|450.4|450.1|450.4|450.3|450.3|450|5394
1721308200000|2024-07-18 13:10:00|450.3|450|450.6|450.4|450.6|450.5|450.2|450|22289
1721308500000|2024-07-18 13:15:00|450.9|450.7|450.8|450.6|451|450.9|450.7|450.4|5515
1721308800000|2024-07-18 13:20:00|450.7|450.7|450.6|450.3|450.9|450.8|450.5|450.3|14203
1721309100000|2024-07-18 13:25:00|450.5|450.4|450.5|450.3|450.7|450.6|450.2|450|48493
1721309400000|2024-07-18 13:30:00|450.6|450.4|450.3|450|451.1|451|450.3|450|33337
1721309700000|2024-07-18 13:35:00|450.4|450.1|450.4|450.2|450.5|450.3|450.1|450|42965
1721310000000|2024-07-18 13:40:00|450.3|450.1|449.5|449.4|450.3|450.2|449.4|449.2|60833
1721310300000|2024-07-18 13:45:00|449.6|449.3|449.1|449|449.8|449.6|448.6|448.4|74928
1721310600000|2024-07-18 13:50:00|448.7|448.5|448.1|447.9|448.8|448.7|448.1|447.8|72421
1721310900000|2024-07-18 13:55:00|448.2|448|448.6|448.5|448.7|448.5|448.1|447.9|29162
1721311200000|2024-07-18 14:00:00|448.4|448.4|447.7|447.5|448.4|448.5|447.7|447.4|24970
1721311500000|2024-07-18 14:05:00|447.6|447.3|447|446.9|447.6|447.3|446.8|446.6|33736
1721311800000|2024-07-18 14:10:00|447.2|446.8|447.9|447.7|448|447.8|447|446.8|28449
1721312100000|2024-07-18 14:15:00|447.8|447.8|448|447.8|448.4|448.2|447.8|447.8|30963
1721312400000|2024-07-18 14:20:00|447.9|447.7|448.2|448.1|448.2|448.1|447.5|447.4|31408
1721312700000|2024-07-18 14:25:00|448.3|448.2|446.9|446.8|448.3|448.2|446.9|446.8|11847
1721313000000|2024-07-18 14:30:00|446.8|446.7|445.4|445.1|447|446.8|445.4|445.1|44146
1721313300000|2024-07-18 14:35:00|445.3|445.2|444.5|444.2|445.4|445.2|444.3|444.1|54252
1721313600000|2024-07-18 14:40:00|444.4|444.3|441.6|441.4|444.4|444.3|441.6|441.4|75152
1721313900000|2024-07-18 14:45:00|441.5|441.3|441.5|441.3|441.8|441.5|440|439.7|177023
1721314200000|2024-07-18 14:50:00|441.4|441.2|440.6|440.3|441.5|441.3|440.4|440.1|127546
1721314500000|2024-07-18 14:55:00|440.5|440.2|440.6|440.5|440.9|440.7|439.9|439.7|257257
1721314800000|2024-07-18 15:00:00|440.5|440.4|440.3|440.1|441.1|440.9|440|439.8|108992
1721315100000|2024-07-18 15:05:00|440.2|439.9|438.7|438.5|440.3|440.1|438.5|438.4|86116
1721315400000|2024-07-18 15:10:00|438.5|438.4|437.7|437.4|438.8|438.6|437.7|437.4|218808
1721315700000|2024-07-18 15:15:00|437.8|437.5|436.5|436.3|438|437.8|436.4|436.2|95221
1721316000000|2024-07-18 15:20:00|436.4|436.2|436.8|436.6|437.2|437.1|435.9|435.8|149513
1721316300000|2024-07-18 15:25:00|436.9|436.7|437.4|437.2|438.3|438.1|436.3|436.1|206786
1721372400000|2024-07-19 07:00:00|431.5|430.8|433.1|432.4|433.1|432.4|430.5|430.2|140037
1721372700000|2024-07-19 07:05:00|433.2|432.7|436.9|436.3|437|436.4|433.2|432.7|61772
1721373000000|2024-07-19 07:10:00|437|436.4|433.9|433.5|437|436.4|432.6|432.1|137283
1721373300000|2024-07-19 07:15:00|434.4|434|434.8|434.3|435.6|435.2|434.2|433.8|67916
1721373600000|2024-07-19 07:20:00|434.6|434.7|436.9|436.5|437|436.5|434.6|434.6|59479
1721373900000|2024-07-19 07:25:00|436.8|436.4|437|436.6|438.8|438.6|436.5|436.2|84214
1721374200000|2024-07-19 07:30:00|436.9|436.5|437.6|437.2|438.9|438.6|436.9|436.5|24479
1721374500000|2024-07-19 07:35:00|437.5|437|438.3|438.1|438.4|438.1|437.1|436.8|47926
1721374800000|2024-07-19 07:40:00|438.1|438|437.8|437.5|438.1|438|437|436.7|47105
1721375100000|2024-07-19 07:45:00|437.9|437.6|438.1|437.8|438.8|438.4|437.8|437.4|46815
1721375400000|2024-07-19 07:50:00|438.2|438.2|438.9|438.6|439|438.8|438.1|437.8|21463
1721375700000|2024-07-19 07:55:00|439|438.7|439.4|439.1|440|439.6|438.9|438.5|52160
1721376000000|2024-07-19 08:00:00|439.5|439.2|441|440.6|441|440.6|439.5|439.1|72713
1721376300000|2024-07-19 08:05:00|441.7|440.7|440.9|440.6|442.5|442|440.9|440.6|59814
1721376600000|2024-07-19 08:10:00|441|440.7|440.1|439.8|441.5|441.1|440|439.5|63239
1721376900000|2024-07-19 08:15:00|440.4|439.7|439.8|439.6|440.4|440|439.6|439.3|32157
1721377200000|2024-07-19 08:20:00|440.1|439.7|440.9|440.6|440.9|440.7|440|439.7|34368
1721377500000|2024-07-19 08:25:00|440.8|440.4|440.2|439.8|440.9|440.4|439.9|439.6|68159
1721377800000|2024-07-19 08:30:00|440.1|439.7|439.8|439.5|440.1|439.8|439|438.8|48858
1721378100000|2024-07-19 08:35:00|439.7|439.6|440.8|440.5|440.9|440.6|439.5|439.2|30785
1721378400000|2024-07-19 08:40:00|441|440.6|440.5|440.1|441|440.8|439.9|439.6|11992
1721378700000|2024-07-19 08:45:00|440.7|440.2|441|440.7|441|440.7|440.4|440.1|4955
1721379000000|2024-07-19 08:50:00|441.1|440.9|441.7|441.4|442|441.7|441.1|440.9|16452
1721379300000|2024-07-19 08:55:00|441.6|441.3|442.4|442.1|442.6|442.3|441.5|441.2|23751
1721379600000|2024-07-19 09:00:00|442.2|441.9|441.8|441.4|442.2|441.9|441.4|441.1|36386
1721379900000|2024-07-19 09:05:00|441.7|441.5|442.2|442|442.3|442|441.4|441.1|21514
1721380500000|2024-07-19 09:15:00|442.5|442.2|441.7|441.5|442.8|442.6|441.7|441.4|34536
1721380800000|2024-07-19 09:20:00|441.8|441.6|441.3|441|441.9|441.6|441.2|441|25722
1721381100000|2024-07-19 09:25:00|441.2|441.1|442.3|442|442.6|442.4|441.2|441.1|21239
1721381400000|2024-07-19 09:30:00|442.2|442.2|442.4|442.1|443|442.7|442.2|441.9|21745
1721381700000|2024-07-19 09:35:00|442.3|442|441.3|441|442.3|442|441.2|440.9|44100
1721382000000|2024-07-19 09:40:00|441.2|441.1|442.1|441.9|442.2|442|441.2|441.1|10560
1721382300000|2024-07-19 09:45:00|442.2|441.8|442.5|442.3|442.7|442.4|441.9|441.7|22746
1721382600000|2024-07-19 09:50:00|442.3|442.1|442.7|442.5|443|442.8|442.2|442|29344
1721382900000|2024-07-19 09:55:00|442.8|442.6|442.4|442.3|442.9|442.7|441.9|441.7|21498
1721383200000|2024-07-19 10:00:00|442.3|442.2|442.7|442.5|443|442.8|442|441.9|16268
1721383500000|2024-07-19 10:05:00|442.5|442.3|441.5|441.3|442.5|442.3|441.5|441.3|14162
1721383800000|2024-07-19 10:10:00|441.4|441.1|441.8|441.7|442|441.7|441.4|441.1|25219
1721384100000|2024-07-19 10:15:00|441.9|441.6|441.4|441.1|441.9|441.6|441.2|440.9|29546
1721384400000|2024-07-19 10:20:00|441.2|441|440.5|440.3|441.4|441|440.5|440.3|19337
1721384700000|2024-07-19 10:25:00|440.6|440.4|440.9|440.6|441.1|440.8|440.5|440.3|27182
1721385000000|2024-07-19 10:30:00|440.8|440.4|440.6|440.3|440.9|440.7|440.4|440.3|5406
1721385300000|2024-07-19 10:35:00|440.5|439.9|440.3|440.1|440.5|440.2|440.1|439.8|32322
1721385600000|2024-07-19 10:40:00|440.2|440|440.4|440.2|440.7|440.5|440.2|439.9|12503
1721385900000|2024-07-19 10:45:00|440.3|440.1|439.8|439.6|440.9|440.6|439.4|439.1|52530
1721386200000|2024-07-19 10:50:00|439.9|439.7|440.2|440.1|440.4|440.2|439.8|439.7|13947
1721386500000|2024-07-19 10:55:00|440.4|440|440.1|439.9|440.4|440.2|439.7|439.5|30419
1721386800000|2024-07-19 11:00:00|440.2|439.8|440.1|439.9|440.3|440|439.7|439.4|24177
1721387100000|2024-07-19 11:05:00|440.2|440.1|440.8|440.6|440.8|440.6|440.1|440.1|29213
1721387400000|2024-07-19 11:10:00|440.7|440.4|442|441.8|442|441.8|440.6|440.4|15464
1721387700000|2024-07-19 11:15:00|442.1|441.9|442.5|442.3|442.7|442.4|442.1|441.8|27942
1721388000000|2024-07-19 11:20:00|442.6|442.4|442.5|442.3|442.7|442.6|442.3|442.2|14932
1721388300000|2024-07-19 11:25:00|442.7|442.6|443|442.9|443.2|443|442.7|442.6|18897
1721388600000|2024-07-19 11:30:00|443.4|443.2|442.6|442.5|443.4|443.2|442.6|442.4|29421
1721388900000|2024-07-19 11:35:00|442.7|442.8|443|442.9|443.3|443.1|442.7|442.8|16558
1721389200000|2024-07-19 11:40:00|443.2|443|442.8|442.6|443.2|443|442.7|442.6|13904
1721389500000|2024-07-19 11:45:00|442.9|442.7|442.9|442.8|443.1|442.9|442.9|442.6|12016
1721389800000|2024-07-19 11:50:00|442.8|442.7|442.7|442.5|443|442.9|442.6|442.5|16937
1721390100000|2024-07-19 11:55:00|442.5|442.6|442.1|442|442.7|442.6|442.1|442|21321
1721390400000|2024-07-19 12:00:00|442|441.9|442.6|442.4|443.2|443|442|441.8|21697
1721390700000|2024-07-19 12:05:00|442.7|442.5|442.4|442.1|442.8|442.7|442.3|442|6147
1721391000000|2024-07-19 12:10:00|442.3|442|442.7|442.5|442.7|442.5|442.3|442|5161
1721391300000|2024-07-19 12:15:00|442.9|442.6|442.9|442.6|443|442.9|442.5|442.3|13148
1721391600000|2024-07-19 12:20:00|442.8|442.5|442.9|442.7|442.9|442.7|442.3|442.2|7574
1721391900000|2024-07-19 12:25:00|442.8|442.6|442.7|442.6|443.5|443.3|442.7|442.4|30803
1721392200000|2024-07-19 12:30:00|442.6|442.4|443.5|443.4|443.5|443.4|442.5|442.4|26729
1721392500000|2024-07-19 12:35:00|443.6|443.2|443.6|443.5|444.4|444.1|443.2|443|28572
1721392800000|2024-07-19 12:40:00|443.7|443.6|443.4|443.2|443.7|443.6|443.4|443.2|18651
1721393100000|2024-07-19 12:45:00|443.5|443.3|443.2|443.1|444|443.8|443.2|443.1|28331
1721393400000|2024-07-19 12:50:00|443.3|443.2|443|442.9|443.6|443.4|443|442.9|33479
1721393700000|2024-07-19 12:55:00|442.9|442.8|443.3|443.2|443.3|443.2|442.8|442.7|12692
1721394000000|2024-07-19 13:00:00|443.4|443.3|442|441.8|443.5|443.3|442|441.8|15101
1721394300000|2024-07-19 13:05:00|441.9|441.7|442.5|442.3|442.6|442.3|441.9|441.7|24548
1721394600000|2024-07-19 13:10:00|442.6|442.2|441.5|441.4|442.6|442.2|441.5|441.3|14289
1721394900000|2024-07-19 13:15:00|441.4|441.3|440.8|440.7|441.4|441.3|440.8|440.7|27810
1721395200000|2024-07-19 13:20:00|440.7|440.6|441|440.8|441.2|441.1|440.6|440.3|24734
1721395500000|2024-07-19 13:25:00|440.9|440.7|440.9|440.7|441|440.8|440.5|440.4|33175
1721395800000|2024-07-19 13:30:00|441.1|440.8|440.5|440.3|441.1|441|439.9|439.8|24080
1721396100000|2024-07-19 13:35:00|440.4|440.4|441.3|441.1|441.3|441.1|440.1|439.8|28650
1721396400000|2024-07-19 13:40:00|441.1|441|440.9|440.8|441.7|441.5|440.7|440.5|15719
1721396700000|2024-07-19 13:45:00|440.8|440.7|442.1|442|442.1|442|440.8|440.7|20085
1721397000000|2024-07-19 13:50:00|442.2|442.1|442.5|442.3|442.6|442.5|442.2|442.1|22118
1721397300000|2024-07-19 13:55:00|442.4|442.4|442.5|442.4|442.6|442.5|442.1|442|30660
1721397600000|2024-07-19 14:00:00|442.6|442|441.4|441.2|442.6|442|441.1|440.8|33725
1721397900000|2024-07-19 14:05:00|441.5|441.1|442.3|442.1|442.3|442.1|441.2|441.1|22667
1721398200000|2024-07-19 14:10:00|442.1|441.9|441.9|441.8|442.1|442|441.4|441.2|50653
1721398500000|2024-07-19 14:15:00|442|441.9|442.5|442.3|442.5|442.4|441.9|441.8|895640
1721398800000|2024-07-19 14:20:00|442.6|442.4|442.3|442.2|443|442.8|442.2|442.1|46275
1721399100000|2024-07-19 14:25:00|442.4|442.3|442.4|442.2|442.5|442.4|441.9|441.7|161112
1721399400000|2024-07-19 14:30:00|442.5|442.3|442.9|442.8|443.2|443.1|442.4|442.2|1072244
1721399700000|2024-07-19 14:35:00|442.8|442.7|443.2|443.1|443.5|443.3|442.8|442.6|38698
1721400000000|2024-07-19 14:40:00|443.1|443|443.1|443|443.4|443.2|442.9|442.8|29468
1721400300000|2024-07-19 14:45:00|443.2|443.1|443.2|443.1|443.3|443.2|443|442.9|20975
1721400600000|2024-07-19 14:50:00|443.1|443|443.5|443.3|443.5|443.4|443.1|443|28999
1721400900000|2024-07-19 14:55:00|443.4|443.4|443.2|443.1|443.7|443.6|443.2|443.1|110813
1721401200000|2024-07-19 15:00:00|443.4|443.3|444.5|444.3|444.6|444.5|443.4|443.3|515966
1721401500000|2024-07-19 15:05:00|444.7|444.5|445.1|445|445.5|445.4|444.7|444.5|56226
1721401800000|2024-07-19 15:10:00|445|444.9|444.2|444.1|445.2|445.1|444.1|443.9|106440
1721402100000|2024-07-19 15:15:00|444.3|444.2|444.8|444.7|444.8|444.7|444.2|444.1|38746
1721402400000|2024-07-19 15:20:00|444.7|444.6|444.8|444.7|444.9|444.8|444.6|444.5|66317
1721402700000|2024-07-19 15:25:00|444.7|444.6|444|443.8|444.9|444.8|444|443.8|85147
1721631600000|2024-07-22 07:00:00|445.8|445.3|446.5|446.2|447.2|446.8|445.7|445.3|111139
1721631900000|2024-07-22 07:05:00|445.9|445.5|447.2|446.7|447.4|447.1|445.7|445.2|50993
1721632200000|2024-07-22 07:10:00|446.9|446.5|446.7|446.2|448.9|448.6|446.6|446.2|50028
1721632500000|2024-07-22 07:15:00|446.6|446.1|444.8|444.4|446.6|446.1|444.7|444.4|46392
1721632800000|2024-07-22 07:20:00|444.7|444.5|445.9|445.6|445.9|445.6|444.4|444.1|39883
1721633100000|2024-07-22 07:25:00|445.8|445.5|446.2|445.8|446.3|445.8|445.6|445.3|18488
1721633400000|2024-07-22 07:30:00|446.3|445.9|445.2|444.9|446.7|446.4|445.1|444.6|38742
1721633700000|2024-07-22 07:35:00|445|445|444.8|444.5|445.3|445|444.4|444.2|20429
1721634000000|2024-07-22 07:40:00|444.7|444.4|444.1|443.8|444.8|444.4|443.6|443.3|15950
1721634300000|2024-07-22 07:45:00|444|443.7|443.5|443.2|444.6|444.2|443.5|443.2|25058
1721634600000|2024-07-22 07:50:00|443.4|443.3|443.3|443|443.5|443.3|443.1|442.9|13597
1721634900000|2024-07-22 07:55:00|443.2|443.1|444.2|443.9|444.2|444.1|443.2|443|45118
1721635200000|2024-07-22 08:00:00|444.1|444|444.3|443.9|444.4|444.1|443.7|443.5|87762
1721635500000|2024-07-22 08:05:00|444.2|444|444.5|444.2|444.7|444.6|444|443.8|43428
1721635800000|2024-07-22 08:10:00|444.4|444.4|445.2|445|445.2|445.1|444.4|444.4|41027
1721636100000|2024-07-22 08:15:00|445.6|445.3|444.9|444.6|445.7|445.5|444.6|444.4|86594
1721636400000|2024-07-22 08:20:00|444.8|444.5|444|443.8|444.8|444.6|443.9|443.7|32164
1721636700000|2024-07-22 08:25:00|444.1|443.9|443.6|443.3|444.2|444.1|443.5|443.3|12598
1721637000000|2024-07-22 08:30:00|443.4|443.1|443.4|443.1|443.6|443.4|443|442.8|13874
1721637300000|2024-07-22 08:35:00|443.3|443.2|443.4|443.3|443.5|443.4|443.3|443.1|8677
1721637600000|2024-07-22 08:40:00|443.3|443.2|442.7|442.4|443.4|443.3|442.7|442.4|8447
1721637900000|2024-07-22 08:45:00|442.9|442.5|443.3|443.1|443.3|443.2|442.8|442.5|19369
1721638200000|2024-07-22 08:50:00|443.2|443|442.5|442.3|443.2|443.1|442.3|442|24961
1721638500000|2024-07-22 08:55:00|442.8|442.5|442.2|442|442.8|442.5|442.2|441.9|36844
1721638800000|2024-07-22 09:00:00|442.3|442.1|442.1|441.9|442.5|442.3|442|441.7|19931
1721639100000|2024-07-22 09:05:00|442.2|442.1|442.9|442.7|443.1|442.8|442.1|442|13772
1721639400000|2024-07-22 09:10:00|442.8|442.6|441.5|441.3|442.8|442.6|441.5|441.2|13311
1721639700000|2024-07-22 09:15:00|441.4|441.2|440.9|440.7|441.4|441.2|440.8|440.6|33876
1721640000000|2024-07-22 09:20:00|441|440.8|442|441.8|442|441.8|441|440.8|18489
1721640300000|2024-07-22 09:25:00|441.8|441.7|442.5|442.2|442.6|442.3|441.8|441.7|43671
1721640600000|2024-07-22 09:30:00|442.4|442.3|442|441.7|442.6|442.5|441.9|441.7|27891
1721640900000|2024-07-22 09:35:00|441.9|441.8|441.2|441|441.9|441.8|441.2|441|37914
1721641200000|2024-07-22 09:40:00|441.3|441.1|441|440.7|441.3|441.1|440.6|440.4|38221
1721641500000|2024-07-22 09:45:00|441.1|440.8|441.8|441.5|441.8|441.5|441|440.7|13838
1721641800000|2024-07-22 09:50:00|441.9|441.6|442.3|442|442.3|442|441.5|441.2|87068
1721642100000|2024-07-22 09:55:00|442.2|441.9|442.1|441.9|442.4|442.2|441.9|441.7|20251
1721642400000|2024-07-22 10:00:00|442.4|442|442.8|442.6|443.1|442.9|442.4|442|36982
1721642700000|2024-07-22 10:05:00|442.9|442.7|443.6|443.4|444.1|443.8|442.9|442.7|23231
1721643000000|2024-07-22 10:10:00|443.4|443.2|443.3|443|443.5|443.3|442.8|442.6|13043
1721643300000|2024-07-22 10:15:00|443.1|442.9|443.9|443.7|444|443.7|443|442.8|10796
1721643600000|2024-07-22 10:20:00|444|443.8|443.9|443.7|444.1|444|443.8|443.5|8431
1721643900000|2024-07-22 10:25:00|444.1|443.8|444|443.8|444.1|443.8|443.9|443.7|7272
1721644200000|2024-07-22 10:30:00|444.3|443.9|444.3|444|444.8|444.6|444|443.8|28710
1721644500000|2024-07-22 10:35:00|444.2|443.9|443.8|443.6|444.3|444|443.7|443.6|19699
1721644800000|2024-07-22 10:40:00|443.9|443.7|444.3|444|444.3|444.1|443.8|443.6|22269
1721645100000|2024-07-22 10:45:00|444.2|444.1|444.5|444.3|444.7|444.4|444.2|444|10839
1721645400000|2024-07-22 10:50:00|444.6|444.1|444|443.8|444.9|444.7|444|443.8|65377
1721645700000|2024-07-22 10:55:00|444.3|443.9|443.9|443.8|444.8|444.6|443.9|443.7|56047
1721646000000|2024-07-22 11:00:00|444|443.9|444.1|444|444.6|444.5|444|443.9|16237
1721646300000|2024-07-22 11:05:00|444.2|443.9|443.8|443.6|444.2|444.1|443.8|443.6|6266
1721646600000|2024-07-22 11:10:00|443.6|443.7|443.6|443.5|443.9|443.7|443.4|443.1|21502
1721646900000|2024-07-22 11:15:00|443.7|443.6|444.4|444.2|444.6|444.3|443.5|443.2|5416
1721647200000|2024-07-22 11:20:00|444.5|444.3|444.3|444.2|444.5|444.3|444.2|444.1|17115
1721647500000|2024-07-22 11:25:00|444.1|444.1|444.2|444.1|444.3|444.2|444|443.9|12997
1721647800000|2024-07-22 11:30:00|444.3|444.2|444.7|444.6|444.7|444.6|444.3|444.1|8512
1721648100000|2024-07-22 11:35:00|444.8|444.4|444.7|444.5|445|444.8|444.6|444.3|14545
1721648400000|2024-07-22 11:40:00|444.6|444.3|444.1|443.9|444.6|444.4|444|443.8|11438
1721648700000|2024-07-22 11:45:00|444|444|444.7|444.5|444.8|444.7|444|444|13775
1721649000000|2024-07-22 11:50:00|444.8|444.7|445.8|445.6|445.8|445.6|444.7|444.5|722674
1721649300000|2024-07-22 11:55:00|445.7|445.5|446.3|446.2|446.4|446.3|445.7|445.5|17331
1721649600000|2024-07-22 12:00:00|446.1|446.1|446.2|446|446.2|446.1|446.1|445.9|6598
1721649900000|2024-07-22 12:05:00|446.1|445.8|446|445.9|446.1|445.9|446|445.7|9915
1721650200000|2024-07-22 12:10:00|446.1|446|446.4|446.3|446.4|446.3|446.1|445.9|11985
1721650500000|2024-07-22 12:15:00|446.5|446.4|446.3|446.1|446.5|446.4|446.1|445.8|9308
1721650800000|2024-07-22 12:20:00|446.4|446|446.8|446.6|446.8|446.6|446.4|446|28280
1721651100000|2024-07-22 12:25:00|446.7|446.5|447.7|447.4|447.8|447.6|446.7|446.5|22281
1721651400000|2024-07-22 12:30:00|447.8|447.5|447.4|447.1|448.2|448|447.4|447.1|44393
1721651700000|2024-07-22 12:35:00|447.3|447.2|447.4|447.3|447.4|447.3|447|446.8|18786
1721652000000|2024-07-22 12:40:00|447.5|447.1|447.4|447.3|447.5|447.4|447.4|447.1|9694
1721652300000|2024-07-22 12:45:00|447.2|447.2|447.1|446.9|447.2|447.2|447|446.8|4801
1721652600000|2024-07-22 12:50:00|447.2|447|447.4|447.2|447.4|447.3|447.1|446.8|11444
1721652900000|2024-07-22 12:55:00|447.3|447.1|446.2|446|447.3|447.1|446.1|446|29160
1721653200000|2024-07-22 13:00:00|446.5|446.3|446.7|446.5|447.1|446.9|446.5|446.3|33797
1721653500000|2024-07-22 13:05:00|446.4|446.1|446.7|446.4|446.7|446.4|446.2|446|17236
1721653800000|2024-07-22 13:10:00|446.8|446.5|447.5|447.4|447.5|447.4|446.7|446.5|43323
1721654100000|2024-07-22 13:15:00|447.8|447.7|446.5|446.2|447.9|447.8|446.4|446.2|374339
1721654400000|2024-07-22 13:20:00|446.2|446.3|446.8|446.6|446.9|446.7|446.1|446|17015
1721654700000|2024-07-22 13:25:00|446.7|446.3|446.4|446.2|446.7|446.3|446.1|445.9|23007
1721655000000|2024-07-22 13:30:00|446.2|446.1|446.6|446.4|446.8|446.7|446.1|445.9|22719
1721655300000|2024-07-22 13:35:00|446.7|446.5|447.7|447.5|448.3|448.2|446.7|446.5|27073
1721655600000|2024-07-22 13:40:00|447.6|447.4|446.9|446.7|447.7|447.5|446.6|446.3|28685
1721655900000|2024-07-22 13:45:00|447.2|446.8|446.8|446.6|447.6|447.5|446.5|446.3|52575
1721656200000|2024-07-22 13:50:00|446.9|446.5|446.5|446.3|446.9|446.7|446.1|445.8|26877
1721656500000|2024-07-22 13:55:00|446.4|446.1|446.1|446|446.6|446.2|446|445.8|29162
1721656800000|2024-07-22 14:00:00|446.4|446.2|445.1|444.9|446.4|446.2|444.9|444.6|27183
1721657100000|2024-07-22 14:05:00|444.9|445|444.4|444.3|445.1|445|444.3|444.1|7593
1721657400000|2024-07-22 14:10:00|444.6|444.4|445.3|445.1|445.8|445.7|444.6|444.4|32961
1721657700000|2024-07-22 14:15:00|445.4|445.2|445|444.8|445.6|445.5|444.5|444.3|30017
1721658000000|2024-07-22 14:20:00|445.1|444.7|445.8|445.6|445.8|445.7|445.1|444.7|23345
1721658300000|2024-07-22 14:25:00|445.5|445.7|445.6|445.4|445.6|445.7|445.1|444.9|52446
1721658600000|2024-07-22 14:30:00|445.5|445.3|445|444.8|445.5|445.4|444.7|444.5|33191
1721658900000|2024-07-22 14:35:00|445.1|444.7|445.2|445|445.2|445|444.5|444.3|16335
1721659200000|2024-07-22 14:40:00|445.4|445.1|444.9|444.8|445.7|445.4|444.6|444.3|30468
1721659500000|2024-07-22 14:45:00|445|444.7|445|444.8|445.3|445.1|444.6|444.5|36483
1721659800000|2024-07-22 14:50:00|444.8|444.7|444.8|444.7|444.9|444.7|444.4|444.2|17235
1721660100000|2024-07-22 14:55:00|444.9|444.6|444.6|444.4|445|444.9|444.5|444.3|38360
1721660400000|2024-07-22 15:00:00|444.8|444.5|444.9|444.8|444.9|444.8|444.4|444.2|34017
1721660700000|2024-07-22 15:05:00|445|444.9|444.9|444.7|445.6|445.5|444.8|444.7|33380
1721661000000|2024-07-22 15:10:00|444.8|444.8|445.5|445.4|445.8|445.6|444.8|444.7|19723
1721661300000|2024-07-22 15:15:00|445.4|445.3|445.5|445.4|445.7|445.5|445.2|445|20636
1721661600000|2024-07-22 15:20:00|445.6|445.5|444.6|444.5|446|445.8|444.6|444.4|42310
1721661900000|2024-07-22 15:25:00|444.5|444.3|443.6|443.3|444.5|444.4|443.6|443.3|52012
1721718000000|2024-07-23 07:00:00|441.3|440.7|441.5|440.9|442.3|441.7|441.3|440.6|91383
1721718300000|2024-07-23 07:05:00|441.4|441|440.4|440.1|441.5|441|440.4|440|20978
1721718600000|2024-07-23 07:10:00|441|440.2|440.6|440.1|442.5|442.1|440.6|440.1|45248
1721718900000|2024-07-23 07:15:00|440.5|440.2|441.2|440.9|441.6|441.3|440.1|439.6|19571
1721719200000|2024-07-23 07:20:00|441.1|441|440|439.6|441.2|441|439.3|438.9|49530
1721719500000|2024-07-23 07:25:00|439.9|439.5|438.8|438.5|440|439.5|438.6|438.4|28568
1721719800000|2024-07-23 07:30:00|439.2|438.6|439.7|439.5|440|439.6|438.7|438.4|52000
1721720100000|2024-07-23 07:35:00|439.9|439.6|438.7|438.5|439.9|439.6|438.6|438.3|23401
1721720400000|2024-07-23 07:40:00|438.8|438.6|438.5|438.2|439.1|438.8|437.8|437.6|129076
1721720700000|2024-07-23 07:45:00|438.3|438|440.1|439.8|440.1|439.9|438|437.7|39123
1721721000000|2024-07-23 07:50:00|439.7|439.5|439.5|439.3|439.9|439.7|438.8|438.5|25049
1721721300000|2024-07-23 07:55:00|439.4|439.2|438.5|438.3|439.4|439.2|438.3|438|80356
1721721600000|2024-07-23 08:00:00|438.4|438.2|437.7|437.4|438.5|438.3|437.5|437.2|63544
1721721900000|2024-07-23 08:05:00|437.4|437.1|438.1|437.9|438.3|438.1|437|436.7|51670
1721722200000|2024-07-23 08:10:00|438.2|438|440.1|439.7|440.1|439.7|438.2|438|36322
1721722500000|2024-07-23 08:15:00|440|439.8|439.1|438.8|440.4|440.1|439.1|438.8|19722
1721722800000|2024-07-23 08:20:00|439.2|438.9|439.4|439.1|439.6|439.4|439.1|438.9|23831
1721723100000|2024-07-23 08:25:00|439.5|439.2|439.7|439.5|440.1|439.8|439.4|439.1|13707
1721723400000|2024-07-23 08:30:00|439.8|439.6|440.2|439.9|440.4|440.1|439.8|439.6|22244
1721723700000|2024-07-23 08:35:00|440.3|440|440.1|439.9|440.4|440.1|440.1|439.8|50267
1721724000000|2024-07-23 08:40:00|440.2|440|441.4|441.1|441.5|441.3|440.2|440|16632
1721724300000|2024-07-23 08:45:00|441.3|441|441.6|441.3|441.7|441.5|441.3|441|8924
1721724600000|2024-07-23 08:50:00|441.7|441.4|441.3|441.1|441.7|441.4|441.3|441.1|14235
1721724900000|2024-07-23 08:55:00|441.2|440.9|441.1|440.9|441.2|441|440.8|440.7|19624
1721725200000|2024-07-23 09:00:00|440.8|440.7|440.8|440.6|440.9|440.7|440.6|440.4|8392
1721725500000|2024-07-23 09:05:00|440.7|440.5|440.7|440.4|440.8|440.5|440.1|439.9|20667
1721725800000|2024-07-23 09:10:00|440.6|440.5|440.5|440.3|440.7|440.5|440.5|440.3|33588
1721726100000|2024-07-23 09:15:00|440.7|440.6|440.6|440.4|440.7|440.6|439.9|439.8|27926
1721726400000|2024-07-23 09:20:00|440.9|440.7|441.4|441.2|441.4|441.2|440.7|440.5|21742
1721726700000|2024-07-23 09:25:00|441.5|441.3|441.2|441|441.6|441.4|441.1|440.9|40981
1721727000000|2024-07-23 09:30:00|441.3|441.1|441.6|441.4|441.8|441.6|441.3|441.1|24865
1721727300000|2024-07-23 09:35:00|441.5|441.3|441.1|440.9|441.5|441.3|441.1|440.9|17342
1721727600000|2024-07-23 09:40:00|441.2|441.1|441.2|441|441.4|441.1|440.9|440.8|25429
1721727900000|2024-07-23 09:45:00|441.3|441.1|440.8|440.7|441.4|441.2|440.8|440.7|68418
1721728200000|2024-07-23 09:50:00|440.9|440.6|440.9|440.7|441|440.7|440.7|440.5|16025
1721728500000|2024-07-23 09:55:00|440.7|440.6|441.1|440.9|441.1|440.9|440.7|440.6|4535
1721728800000|2024-07-23 10:00:00|441.2|441|441.1|440.9|441.2|441|441.1|440.9|25194
1721729100000|2024-07-23 10:05:00|441.2|441|441.1|440.9|441.2|441|441|440.9|6896
1721729400000|2024-07-23 10:10:00|440.8|440.6|440.7|440.4|440.8|440.6|440.1|439.9|24886
1721729700000|2024-07-23 10:15:00|440.6|440.5|441.3|441.1|441.3|441.1|440.6|440.5|19689
1721730000000|2024-07-23 10:20:00|441.4|441.2|444.2|443.9|444.7|444.6|441.2|441|123374
1721730300000|2024-07-23 10:25:00|444.3|444|445.9|445.6|446|445.8|444.2|444|38543
1721730600000|2024-07-23 10:30:00|446|445.7|445.4|445.2|446.5|446.2|445.4|445.1|22070
1721730900000|2024-07-23 10:35:00|445.8|445.3|446|445.8|446.9|446.7|445.8|445.3|66671
1721731200000|2024-07-23 10:40:00|446.2|446|446.1|445.9|446.9|446.7|446|445.9|38757
1721731500000|2024-07-23 10:45:00|446.3|446.1|446.5|446.3|446.9|446.6|446.1|445.9|9499
1721731800000|2024-07-23 10:50:00|446.4|446.2|446.9|446.7|446.9|446.7|445.9|445.6|48116
1721732100000|2024-07-23 10:55:00|447.1|447|446.7|446.4|447.4|447.2|446.6|446.3|50972
1721732400000|2024-07-23 11:00:00|446.6|446.3|447|446.9|447|446.9|446.5|446.3|18641
1721732700000|2024-07-23 11:05:00|446.9|446.8|448.2|448|448.2|448|446.6|446.3|45310
1721733000000|2024-07-23 11:10:00|448.4|448.2|447.4|447.2|448.5|448.2|447.3|447|24457
1721733300000|2024-07-23 11:15:00|447.6|447.3|447.1|446.9|447.9|447.8|447.1|446.8|25059
1721733600000|2024-07-23 11:20:00|447.2|447|446.6|446.3|447.2|447|446.5|446.3|8412
1721733900000|2024-07-23 11:25:00|446.5|446.4|446.9|446.7|446.9|446.7|446.5|446.3|19594
1721734200000|2024-07-23 11:30:00|447.2|446.9|447.6|447.3|447.6|447.3|446.9|446.6|9951
1721734500000|2024-07-23 11:35:00|447.5|447.2|446.6|446.3|447.5|447.2|446.2|445.9|45121
1721734800000|2024-07-23 11:40:00|446.7|446.4|448.1|447.8|448.2|447.9|446.7|446.4|20510
1721735100000|2024-07-23 11:45:00|448.2|447.9|449.1|448.8|449.2|448.8|448|447.8|26157
1721735400000|2024-07-23 11:50:00|449|448.9|450|449.8|450|449.8|449|448.9|60671
1721735700000|2024-07-23 11:55:00|449.8|449.7|449.8|449.5|450.2|450|449.1|448.8|64818
1721736000000|2024-07-23 12:00:00|449.9|449.6|448.8|448.6|450.2|450|448.6|448.4|51465
1721736300000|2024-07-23 12:05:00|448.9|448.7|449.2|449|449.2|449.1|448.6|448.4|61898
1721736600000|2024-07-23 12:10:00|449.3|449.1|448.6|448.4|449.7|449.5|448.5|448.3|51384
1721736900000|2024-07-23 12:15:00|448.7|448.5|449.1|448.9|449.2|448.9|448.7|448.5|15536
1721737200000|2024-07-23 12:20:00|449.2|448.8|449.1|448.9|449.2|449|448.7|448.6|21096
1721737500000|2024-07-23 12:25:00|449.2|449|450|449.8|450.2|449.9|449|448.9|28698
1721737800000|2024-07-23 12:30:00|450.2|450|450.1|449.8|450.4|450.1|449.4|449.2|53918
1721738100000|2024-07-23 12:35:00|450|449.7|448.9|448.7|450.1|449.9|448.7|448.5|37623
1721738400000|2024-07-23 12:40:00|448.8|448.6|449|448.9|449.2|448.9|448.8|448.6|15611
1721738700000|2024-07-23 12:45:00|448.9|448.8|448.6|448.4|449.1|448.8|448.6|448.4|19893
1721739000000|2024-07-23 12:50:00|448.8|448.6|448.9|448.7|449.1|448.9|448.8|448.6|21967
1721739300000|2024-07-23 12:55:00|449|448.6|448.9|448.7|449.1|448.9|448.6|448.4|13096
1721739600000|2024-07-23 13:00:00|449|448.4|448.1|447.9|449|448.5|447.9|447.7|12080
1721739900000|2024-07-23 13:05:00|448|447.8|447.6|447.5|448.3|448.1|447.6|447.5|12563
1721740200000|2024-07-23 13:10:00|447.8|447.6|446.4|446.1|447.9|447.6|446.4|446.1|26796
1721740500000|2024-07-23 13:15:00|446.3|446.2|445.7|445.4|446.4|446.2|445.6|445.4|46118
1721740800000|2024-07-23 13:20:00|445.6|445.5|445.8|445.5|446.4|446.2|445.5|445.5|129011
1721741100000|2024-07-23 13:25:00|445.9|445.6|445.9|445.7|446.3|446.1|445.6|445.3|338640
1721741400000|2024-07-23 13:30:00|445.7|445.6|445.3|445.1|445.7|445.6|444.9|444.7|88984
1721741700000|2024-07-23 13:35:00|445.2|445|445.6|445.5|445.7|445.5|444.9|444.8|29565
1721742000000|2024-07-23 13:40:00|445.5|445.4|446.1|445.8|446.1|445.9|445.3|445.1|32033
1721742300000|2024-07-23 13:45:00|446|445.9|446.6|446.4|446.6|446.4|445.7|445.5|32821
1721742600000|2024-07-23 13:50:00|446.3|446.2|446.9|446.8|447|446.8|446|445.9|45777
1721742900000|2024-07-23 13:55:00|447|447.1|448.2|447.9|448.5|448.3|447|447.1|334895
1721743200000|2024-07-23 14:00:00|448.3|448|447.4|447.2|448.3|448|447.2|447.1|34826
1721743500000|2024-07-23 14:05:00|447.2|447|449.7|449.4|449.7|449.4|446.8|446.5|459211
1721743800000|2024-07-23 14:10:00|449.5|449.3|450.1|449.9|450.3|450.1|449.4|449.1|86169
1721744100000|2024-07-23 14:15:00|450.4|450|450.5|450.3|450.9|450.6|450.1|449.8|65830
1721744400000|2024-07-23 14:20:00|450.6|450.5|451.9|451.7|452.4|452.1|450.5|450.4|74121
1721744700000|2024-07-23 14:25:00|451.7|451.5|452.8|452.6|453|452.9|451.6|451.4|155167
1721745000000|2024-07-23 14:30:00|452.9|452.7|452.8|452.6|453.2|453.1|452.7|452.6|71166
1721745300000|2024-07-23 14:35:00|452.7|452.7|453.5|453.3|453.6|453.3|452.7|452.5|9356206
1721745600000|2024-07-23 14:40:00|453.6|453.4|454.9|454.6|454.9|454.7|453.5|453.4|54021
1721745900000|2024-07-23 14:45:00|454.8|454.7|456|455.7|456.1|455.9|454.7|454.6|287786
1721746200000|2024-07-23 14:50:00|455.9|455.8|455.7|455.5|456.6|456.4|455.3|455.1|172082
1721746500000|2024-07-23 14:55:00|455.8|455.6|455.6|455.4|456.3|456.2|455.6|455.4|88522
1721746800000|2024-07-23 15:00:00|455.7|455.5|455.5|455.3|456.1|456|455.4|455.2|85720
1721747100000|2024-07-23 15:05:00|455.6|455.4|456.3|456.1|456.3|456.2|455.6|455.4|119559
1721747400000|2024-07-23 15:10:00|456.3|456|457.6|457.3|457.7|457.4|455.9|455.6|15137
1721747700000|2024-07-23 15:15:00|457.7|457.4|458.8|458.6|458.8|458.6|457.5|457.2|14428
1721748000000|2024-07-23 15:20:00|458.7|458.5|457.7|457.4|458.8|458.6|457.7|457.4|18267
1721748300000|2024-07-23 15:25:00|457.8|457.3|457.2|456.9|457.8|457.4|456.7|456.4|45121
1721804400000|2024-07-24 07:00:00|455.4|454.5|458.1|457.5|458.4|458|455.2|454.5|129006
1721804700000|2024-07-24 07:05:00|458.3|457.6|460.5|460|460.8|460.4|458.3|457.6|107457
1721805000000|2024-07-24 07:10:00|460.6|460.1|457.9|457.3|460.9|460.5|456.5|456|56962
1721805300000|2024-07-24 07:15:00|457.8|457.2|455.6|455.3|457.8|457.2|455.3|454.6|70271
1721805600000|2024-07-24 07:20:00|455.5|455.1|456.8|456.3|456.8|456.5|455.1|454.7|64390
1721805900000|2024-07-24 07:25:00|456.7|456.4|457.7|457.5|457.7|457.5|456.6|456.3|33165
1721806200000|2024-07-24 07:30:00|457.4|457.1|457.7|457.3|458.2|457.9|457.3|457.1|37056
1721806500000|2024-07-24 07:35:00|457.8|457.4|456.9|456.7|457.8|457.4|456.5|456.2|50204
1721806800000|2024-07-24 07:40:00|456.7|456.6|454|453.7|456.7|456.6|453.8|453.5|48552
1721807100000|2024-07-24 07:45:00|453.6|453.2|454.3|454.1|454.5|454.2|453|452.7|26276
1721807400000|2024-07-24 07:50:00|454.5|454.3|454.5|454.3|455.6|455.3|454.3|454.1|41403
1721807700000|2024-07-24 07:55:00|454.8|454.6|454.9|454.5|455.7|455.3|454.8|454.5|13813
1721808000000|2024-07-24 08:00:00|454.8|454.3|453|452.7|454.8|454.3|452.3|452.1|42500
1721808300000|2024-07-24 08:05:00|453.1|452.8|453.4|453|453.5|453.3|452.5|452.2|68460
1721808600000|2024-07-24 08:10:00|453.3|453.1|452.6|452.3|453.4|453.1|452.3|452|45430
1721808900000|2024-07-24 08:15:00|452.3|451.9|452.5|452.1|453.1|452.9|451.8|451.5|19472
1721809200000|2024-07-24 08:20:00|452.4|452.2|450.7|450.4|452.5|452.3|450.6|450.4|27305
1721809500000|2024-07-24 08:25:00|450.6|451|451.3|451|451.6|451.2|450.6|450.5|65406
1721809800000|2024-07-24 08:30:00|451|450.7|450|449.7|451.6|451.2|449.7|449.5|47974
1721810100000|2024-07-24 08:35:00|449.9|449.6|450.5|450.2|450.9|450.6|449.7|449.5|37816
1721810400000|2024-07-24 08:40:00|450.1|449.8|450.9|450.7|451.1|450.8|450.1|449.8|15810
1721810700000|2024-07-24 08:45:00|451.1|450.9|451.3|451|451.4|451.1|451.1|450.9|25366
1721811000000|2024-07-24 08:50:00|451.2|451.1|452.5|452.3|452.7|452.5|451.2|451|23494
1721811300000|2024-07-24 08:55:00|452.4|452.2|453.2|452.9|453.4|453.1|452.4|452.2|14524
1721811600000|2024-07-24 09:00:00|453.3|453|453|452.7|453.6|453.3|453|452.7|18828
1721811900000|2024-07-24 09:05:00|453.4|453.1|453|452.8|453.5|453.3|452.6|452.4|26160
1721812200000|2024-07-24 09:10:00|453.3|452.9|454.2|453.9|454.4|454.1|453.2|452.9|18851
1721812500000|2024-07-24 09:15:00|454.3|453.6|454.3|454|454.3|454|453.2|452.9|42116
1721812800000|2024-07-24 09:20:00|454.2|454.1|454.8|454.6|455|454.7|454|453.7|16956
1721813100000|2024-07-24 09:25:00|454.7|454.4|455.8|455.5|455.8|455.5|454.6|454.3|21239
1721813400000|2024-07-24 09:30:00|455.9|455.6|455.2|454.9|456|455.7|455.1|454.8|20658
1721813700000|2024-07-24 09:35:00|455.1|454.8|455.5|455.2|456|455.8|454.7|454.3|12241
1721814000000|2024-07-24 09:40:00|455.3|455.3|455.2|455|455.3|455.3|454.7|454.4|42722
1721814300000|2024-07-24 09:45:00|455.1|454.9|454.7|454.5|455.3|455.1|454.6|454.4|30384
1721814600000|2024-07-24 09:50:00|454.8|454.6|454.4|454.2|455.1|455|454.4|454.2|13037
1721814900000|2024-07-24 09:55:00|454.5|454.3|455.1|454.9|455.6|455.3|454.4|454.2|21639
1721815200000|2024-07-24 10:00:00|455|455|455.3|455.1|455.3|455.1|454.9|454.8|19927
1721815500000|2024-07-24 10:05:00|455.2|455|455|454.8|455.2|455|455|454.8|8877
1721815800000|2024-07-24 10:10:00|454.9|454.7|455.4|455.2|455.6|455.5|454.9|454.7|16914
1721816100000|2024-07-24 10:15:00|455.3|455.1|455.3|455.1|455.3|455.2|454.9|454.6|7291
1721816400000|2024-07-24 10:20:00|455.5|455|455.8|455.5|455.8|455.6|455.5|455|36681
1721816700000|2024-07-24 10:25:00|455.9|455.6|455.8|455.5|456.4|456.2|455.6|455.3|26872
1721817000000|2024-07-24 10:30:00|455.9|455.6|455.6|455.4|456|455.7|455.6|455.3|19905
1721817300000|2024-07-24 10:35:00|455.7|455.6|455.7|455.4|456|455.7|455.6|455.3|20257
1721817600000|2024-07-24 10:40:00|455.6|455.5|455.4|455.1|455.7|455.5|454.9|454.7|9895
1721817900000|2024-07-24 10:45:00|455.3|455.2|454.8|454.6|455.4|455.2|454.8|454.6|34642
1721818200000|2024-07-24 10:50:00|454.7|454.7|455|454.8|455.1|454.9|454.7|454.5|13958
1721818500000|2024-07-24 10:55:00|454.9|454.6|455|454.8|455.1|454.9|454.7|454.4|24568
1721818800000|2024-07-24 11:00:00|455.1|454.9|455.2|454.9|455.6|455.3|454.7|454.5|12361
1721819100000|2024-07-24 11:05:00|455.3|455|454.7|454.5|455.3|455.1|453.9|453.6|6659
1721819400000|2024-07-24 11:10:00|454.9|454.6|454.5|454.2|455|454.8|454.4|454.2|12079
1721819700000|2024-07-24 11:15:00|454.6|454.3|453.8|453.6|454.6|454.3|453.8|453.5|10762
1721820000000|2024-07-24 11:20:00|453.7|453.5|453.6|453.3|453.8|453.7|453.6|453.3|13860
1721820300000|2024-07-24 11:25:00|453.5|453.4|454.1|454|454.1|454|453.5|453.4|6759
1721820600000|2024-07-24 11:30:00|454|453.9|453.6|453.4|454.1|453.9|453.5|453.3|16779
1721820900000|2024-07-24 11:35:00|453.8|453.5|453.5|453.3|453.8|453.6|453.3|453|10321
1721821200000|2024-07-24 11:40:00|453.4|453.4|453.8|453.6|453.8|453.7|453.3|453.1|32899
1721821500000|2024-07-24 11:45:00|453.7|453.7|452.9|452.7|453.8|453.7|452.9|452.7|25869
1721821800000|2024-07-24 11:50:00|452.7|452.5|452.6|452.4|452.7|452.5|452.3|452|14193
1721822100000|2024-07-24 11:55:00|452.4|452.2|452.9|452.7|452.9|452.7|452.4|452.2|15770
1721822400000|2024-07-24 12:00:00|453.2|453|452.2|452|453.2|453|451.9|451.7|17539
1721822700000|2024-07-24 12:05:00|452.1|452.1|451.8|451.5|452.7|452.4|451.8|451.5|10316
1721823000000|2024-07-24 12:10:00|451.7|451.1|451.8|451.6|451.9|451.6|450.8|450.5|11741
1721823300000|2024-07-24 12:15:00|451.7|451.4|451.2|451|451.7|451.5|451.2|451|9694
1721823600000|2024-07-24 12:20:00|451.1|450.6|450.9|450.7|451.3|451|450.8|450.6|9609
1721823900000|2024-07-24 12:25:00|450.8|450.6|450.5|450.3|450.9|450.7|450.2|450|18910
1721824200000|2024-07-24 12:30:00|450.6|450.4|450.7|450.4|451|450.8|450.6|450.3|15785
1721824500000|2024-07-24 12:35:00|450.6|450.3|450.7|450.5|450.7|450.5|450.1|449.9|17225
1721824800000|2024-07-24 12:40:00|450.9|450.6|450.5|450.3|451.1|450.8|450.5|450.2|18137
1721825100000|2024-07-24 12:45:00|450.6|450.4|450.7|450.5|451.1|450.9|450.6|450.3|21474
1721825400000|2024-07-24 12:50:00|450.8|450.6|450.4|450.1|450.8|450.7|450.3|450.1|30094
1721825700000|2024-07-24 12:55:00|450.3|450.2|450.3|450.1|450.4|450.2|450|449.7|15767
1721826000000|2024-07-24 13:00:00|450.4|450.2|447.8|447.6|450.7|450.6|447.6|447.3|65355
1721826300000|2024-07-24 13:05:00|447.6|447.3|447.6|447.4|447.6|447.4|446.7|446.3|75164
1721826600000|2024-07-24 13:10:00|447.4|447.2|447.4|447.2|447.6|447.5|447.1|446.9|40750
1721826900000|2024-07-24 13:15:00|447.2|447.1|447.1|446.9|447.3|447.1|446.8|446.6|36293
1721827200000|2024-07-24 13:20:00|447.2|447|446.9|446.7|447.2|447|446.8|446.5|28382
1721827500000|2024-07-24 13:25:00|447.1|446.6|446.3|446|447.2|447.1|446.3|446|28107
1721827800000|2024-07-24 13:30:00|446.2|445.8|444.6|444.3|446.3|446.1|444.5|444.2|89115
1721828100000|2024-07-24 13:35:00|444.7|444.5|444.4|444.2|445.2|445|443.7|443.5|72453
1721828400000|2024-07-24 13:40:00|444.2|444.1|443.5|443.2|445|444.8|443.5|443.2|40782
1721828700000|2024-07-24 13:45:00|443.4|443.3|443.1|442.8|444.3|444.1|443.1|442.8|98029
1721829000000|2024-07-24 13:50:00|443|442.9|442|441.8|443.6|443.3|441.6|441.3|90563
1721829300000|2024-07-24 13:55:00|442.2|442|442.7|442.4|442.8|442.5|441.3|441|111490
1721829600000|2024-07-24 14:00:00|442.8|441.7|442.1|441.9|442.8|442.6|441.5|441.2|69360
1721829900000|2024-07-24 14:05:00|442.2|441.8|442.7|442.5|443|442.8|442.1|441.8|62441
1721830200000|2024-07-24 14:10:00|442.8|442.7|442.9|442.7|442.9|442.7|442.4|442.3|61398
1721830500000|2024-07-24 14:15:00|443.1|442.8|443.7|443.6|443.7|443.6|442.4|442.3|55208
1721830800000|2024-07-24 14:20:00|443.8|443.7|444.8|444.7|445.2|445|443.8|443.7|64437
1721831100000|2024-07-24 14:25:00|445|444.8|447.3|447|447.7|447.3|444.9|444.8|52434
1721831400000|2024-07-24 14:30:00|447.5|447.1|447.7|447.5|447.9|447.7|447.3|447|47332
1721831700000|2024-07-24 14:35:00|447.8|447.6|446.6|446.4|448.1|447.9|446.6|446.4|47478
1721832000000|2024-07-24 14:40:00|446.4|446.3|445.8|445.6|446.4|446.3|445.6|445.4|51009
1721832300000|2024-07-24 14:45:00|445.7|445.7|446.3|446.1|446.3|446.1|445.2|445|43716
1721832600000|2024-07-24 14:50:00|446.5|446.2|446.5|446.4|447.1|446.9|446.1|445.9|83806
1721832900000|2024-07-24 14:55:00|446.6|446.5|446.2|446|447|446.8|445.9|445.7|359332
1721833200000|2024-07-24 15:00:00|446.1|446.1|446.4|446.2|447|446.9|446.1|445.9|185442
1721833500000|2024-07-24 15:05:00|446.3|446.1|446|445.9|446.3|446.1|445.7|445.5|40952
1721833800000|2024-07-24 15:10:00|445.9|445.8|446.3|446.1|446.3|446.2|445.4|445.2|55911
1721834100000|2024-07-24 15:15:00|446.6|446.2|445.8|445.7|446.6|446.4|445.8|445.7|42807
1721834400000|2024-07-24 15:20:00|445.9|445.8|445.6|445.4|445.9|445.8|445.3|445.2|56266
1721834700000|2024-07-24 15:25:00|445.7|445.5|443.9|443.6|446|445.8|443.9|443.6|117474
1721890800000|2024-07-25 07:00:00|435|434.1|432.8|432.2|435.5|434.5|432.1|431.2|158516
1721891100000|2024-07-25 07:05:00|433|431.8|432.6|432.2|433.8|433.3|431.5|431.1|239437
1721891400000|2024-07-25 07:10:00|432.9|432.1|428.7|428.2|433|432.4|428.6|428.2|80974
1721891700000|2024-07-25 07:15:00|428.8|428.3|431.3|431|431.5|431.1|428.6|428.2|127612
1721892000000|2024-07-25 07:20:00|431.5|431.1|431.6|431.1|432.6|432.2|431.2|431|79799
1721892300000|2024-07-25 07:25:00|431.4|430.5|432.5|432.2|432.6|432.2|430.9|430.4|92590
1721892600000|2024-07-25 07:30:00|432.8|432|432.7|432.5|433.4|433.1|432.3|432|110857
1721892900000|2024-07-25 07:35:00|432.8|432.6|432.3|432.1|433.6|433.4|432.2|431.8|99225
1721893200000|2024-07-25 07:40:00|432.1|431.7|431.4|431.2|432.1|431.9|431.1|430.9|52751
1721893500000|2024-07-25 07:45:00|431.3|431|429.7|429.4|431.4|431.1|429.7|429.4|89335
1721893800000|2024-07-25 07:50:00|429.3|428.9|429.7|429.3|430.1|429.9|428.8|428.6|103112
1721894100000|2024-07-25 07:55:00|429.8|429.5|429.1|428.7|430.2|429.8|428.8|428.6|95864
1721894400000|2024-07-25 08:00:00|428.9|428.5|428.2|427.8|428.9|428.7|427.5|427.3|93793
1721894700000|2024-07-25 08:05:00|428.1|427.9|428.7|428.5|428.9|428.7|428.1|427.7|54150
1721895000000|2024-07-25 08:10:00|428.6|428.3|427.4|427.1|429.3|429|427.4|427.1|97314
1721895300000|2024-07-25 08:15:00|427.3|427|429.1|428.9|429.1|428.9|427.1|427|87000
1721895600000|2024-07-25 08:20:00|429.2|429|429.4|429.2|429.4|429.2|428.2|428.1|127391
1721895900000|2024-07-25 08:25:00|429.5|429.3|430.7|430.4|430.8|430.5|429.4|429.2|100480
1721896200000|2024-07-25 08:30:00|430.6|430.3|433.4|433.2|433.4|433.2|430.5|430.3|61565
1721896500000|2024-07-25 08:35:00|433.5|433.3|434.4|434.3|434.4|434.3|433.1|432.9|48274
1721896800000|2024-07-25 08:40:00|434.2|433.9|435.3|435.1|435.3|435.1|434|433.8|64293
1721897100000|2024-07-25 08:45:00|435.1|434.9|436|435.7|436|435.8|435.1|434.9|112360
1721897400000|2024-07-25 08:50:00|435.7|435.4|435.1|434.8|436|435.8|435.1|434.8|37510
1721897700000|2024-07-25 08:55:00|435|434.7|434.3|434|435|434.7|434.1|433.9|93310
1721898000000|2024-07-25 09:00:00|434.2|433.9|434.1|433.7|434.2|433.9|433.2|433|35998
1721898300000|2024-07-25 09:05:00|434|433.6|433.1|432.9|434.3|433.9|433|432.7|17922
1721898600000|2024-07-25 09:10:00|433|433|431.4|431.3|433.2|433|431.4|431.3|39178
1721898900000|2024-07-25 09:15:00|431.5|431.1|432.1|431.8|432.1|431.9|430.7|430.5|67625
1721899200000|2024-07-25 09:20:00|432.2|431.9|430.9|430.6|432.2|432|430.9|430.6|39857
1721899500000|2024-07-25 09:25:00|430.8|430.5|431.3|431.1|431.3|431.1|430.4|430.2|48653
1721899800000|2024-07-25 09:30:00|431.4|431.2|431.8|431.6|432.4|432.1|431.3|431.1|31829
1721900100000|2024-07-25 09:35:00|431.7|431.5|431.9|431.7|432.2|432|431.6|431.4|9311
1721900400000|2024-07-25 09:40:00|431.6|431.4|431.1|430.9|432|431.8|430.9|430.5|38756
1721900700000|2024-07-25 09:45:00|431|430.8|431.5|431.3|431.5|431.4|431|430.8|35805
1721901000000|2024-07-25 09:50:00|431.6|431.4|431.5|431.2|432.3|432.1|431.5|431.2|27364
1721901300000|2024-07-25 09:55:00|431.7|431.4|431.3|431|431.7|431.5|431.1|430.9|26674
1721901600000|2024-07-25 10:00:00|431.2|430.9|431.4|431.2|431.6|431.4|431|430.9|34108
1721901900000|2024-07-25 10:05:00|431.5|431.3|430.5|430.3|431.6|431.4|430.5|430.2|30291
1721902200000|2024-07-25 10:10:00|430.7|430.4|430.5|430.4|431|430.8|430.4|430.1|26639
1721902500000|2024-07-25 10:15:00|430.3|430.1|430.3|430|430.3|430.1|430.1|429.9|38877
1721902800000|2024-07-25 10:20:00|430.2|429.9|430.4|430.2|430.9|430.7|430.1|429.9|31201
1721903100000|2024-07-25 10:25:00|430.3|430.1|429.8|429.6|430.5|430.4|429.7|429.6|35646
1721903400000|2024-07-25 10:30:00|429.9|429.7|429.6|429.4|429.9|429.7|429.3|429|23544
1721903700000|2024-07-25 10:35:00|429.5|429.3|428.7|428.4|429.5|429.3|428.4|428.2|101180
1721904000000|2024-07-25 10:40:00|428.9|428.5|428.4|428.2|429.2|429.1|428.3|428.1|53775
1721904300000|2024-07-25 10:45:00|428.5|428.1|428|427.8|428.7|428.5|427.7|427.5|70086
1721904600000|2024-07-25 10:50:00|428.1|428|428.8|428.6|428.9|428.7|428.1|428|53337
1721904900000|2024-07-25 10:55:00|429|428.7|428.2|428.1|429|428.8|427.9|427.7|37648
1721905200000|2024-07-25 11:00:00|428.4|428.3|429.1|429|429.8|429.6|428.4|428.1|65011
1721905500000|2024-07-25 11:05:00|429|428.8|429.4|429.2|429.6|429.4|429|428.8|73832
1721905800000|2024-07-25 11:10:00|429.3|429.6|429.9|429.7|430.1|430|429.3|429.5|19834
1721906100000|2024-07-25 11:15:00|429.8|429.6|429.9|429.7|429.9|429.8|429.6|429.4|19759
1721906400000|2024-07-25 11:20:00|429.8|429.6|429.5|429.3|429.9|429.6|429.4|429.2|85871
1721906700000|2024-07-25 11:25:00|429.4|429.1|429.1|429|429.4|429.1|428.8|428.6|28786
1721907000000|2024-07-25 11:30:00|429|428.9|429.9|429.7|429.9|429.7|428.8|428.5|54069
1721907300000|2024-07-25 11:35:00|429.8|429.6|430.1|429.8|430.5|430.3|429.4|429.2|46650
1721907600000|2024-07-25 11:40:00|430|429.9|431|430.7|431.2|431|430|429.9|35071
1721907900000|2024-07-25 11:45:00|431.5|430.8|432|431.7|432|431.8|431.5|430.8|79358
1721908200000|2024-07-25 11:50:00|431.9|431.8|432|431.8|432.1|431.9|431.7|431.5|19886
1721908500000|2024-07-25 11:55:00|431.8|431.6|431.1|430.9|431.9|431.8|431|430.8|60816
1721908800000|2024-07-25 12:00:00|430.9|430.7|431.4|431.1|432.1|431.8|430.9|430.7|24618
1721909100000|2024-07-25 12:05:00|431.3|430.8|432.3|432.1|432.3|432.2|431|430.7|44871
1721909400000|2024-07-25 12:10:00|431.8|431.6|431.4|431.2|432|431.8|431.2|430.9|29430
1721909700000|2024-07-25 12:15:00|431.2|430.9|430.1|429.9|431.2|431|429.8|429.7|57763
1721910000000|2024-07-25 12:20:00|429.9|429.8|429.3|429|429.9|429.8|429.1|428.9|39555
1721910300000|2024-07-25 12:25:00|429.2|429.1|429.2|428.9|429.5|429.3|428.9|428.6|27847
1721910600000|2024-07-25 12:30:00|429.1|429|429.2|429|430.1|429.8|429|428.7|46936
1721910900000|2024-07-25 12:35:00|429|428.8|429.5|429.3|430|429.8|429|428.7|33066
1721911200000|2024-07-25 12:40:00|429.6|429.4|429.5|429.3|429.7|429.5|429.2|429|31587
1721911500000|2024-07-25 12:45:00|429.6|429.4|429.7|429.5|429.7|429.6|429.5|429.3|72847
1721911800000|2024-07-25 12:50:00|429.6|429.4|428.7|428.5|429.6|429.4|428.7|428.4|45192
1721912100000|2024-07-25 12:55:00|428.6|428.8|430.4|430.1|430.5|430.4|428.6|428.5|118977
1721912400000|2024-07-25 13:00:00|430.3|430|429.1|429|430.3|430|429.1|428.9|36144
1721912700000|2024-07-25 13:05:00|429.3|428.9|430.2|430|430.2|430|429.3|428.8|43999
1721913000000|2024-07-25 13:10:00|430.3|430.1|429.8|429.5|430.6|430.4|429.6|429.4|26202
1721913300000|2024-07-25 13:15:00|429.4|429.2|431.1|430.9|431.2|431|429.4|429.2|34500
1721913600000|2024-07-25 13:20:00|431.2|431|431.1|430.9|431.4|431.1|430.8|430.6|42499
1721913900000|2024-07-25 13:25:00|431|431|430.2|430.1|431.2|431|430.2|430|44633
1721914200000|2024-07-25 13:30:00|430|429.9|429.1|428.9|430.5|430.3|429|428.9|66850
1721914500000|2024-07-25 13:35:00|429|428.8|428.7|428.4|429.4|429.3|428.1|427.9|65188
1721914800000|2024-07-25 13:40:00|428.6|428.5|429.4|429.2|430.3|430|428.4|428.2|62571
1721915100000|2024-07-25 13:45:00|429.3|429.1|429.4|429.1|429.8|429.5|428.4|428.2|58299
1721915400000|2024-07-25 13:50:00|429.5|429.4|429.6|429.5|430|429.9|429.2|429|64244
1721915700000|2024-07-25 13:55:00|429.7|429.6|428.5|428.3|429.7|429.6|428.3|428.1|42442
1721916000000|2024-07-25 14:00:00|428.3|428.1|426.3|426.1|428.3|428.1|426.2|426|106004
1721916300000|2024-07-25 14:05:00|426.5|426.4|425.7|425.5|427.2|427|425.6|425.4|102629
1721916600000|2024-07-25 14:10:00|425.6|425.6|424.3|424.2|426|425.8|423.6|423.4|252769
1721916900000|2024-07-25 14:15:00|424.5|424.3|426.2|425.9|426.2|426|424.1|423.9|119768
1721917200000|2024-07-25 14:20:00|426.1|426.3|429.3|429.1|429.7|429.5|426.1|426.3|110601
1721917500000|2024-07-25 14:25:00|429.4|429.3|429.4|429.2|430|429.8|429.2|429|85280
1721917800000|2024-07-25 14:30:00|429.3|429.1|430.1|429.8|430.2|430.1|429.3|429.1|104828
1721918100000|2024-07-25 14:35:00|430|429.7|430.2|429.9|430.6|430.4|429.9|429.6|90184
1721918400000|2024-07-25 14:40:00|430.1|429.7|430.3|430.1|430.3|430.1|429.2|429.1|52271
1721918700000|2024-07-25 14:45:00|430.4|430|430.8|430.6|431|430.9|430|429.8|62891
1721919000000|2024-07-25 14:50:00|430.9|430.8|431|430.8|431.1|430.9|430.3|430.2|50867
1721919300000|2024-07-25 14:55:00|431.6|430.9|432.6|432.4|432.6|432.4|430.8|430.6|85869
1721919600000|2024-07-25 15:00:00|432.4|432.1|434.1|433.9|434.2|433.9|432.2|431.9|95802
1721919900000|2024-07-25 15:05:00|434|433.8|432.8|432.7|434.3|434.1|432.8|432.7|88793
1721920200000|2024-07-25 15:10:00|432.5|432.3|432.6|432.4|432.8|432.6|432.1|432|2568046
1721920500000|2024-07-25 15:15:00|432.8|432.5|432.4|432.3|433.2|433|432.4|432.2|168046
1721920800000|2024-07-25 15:20:00|432.3|432.2|432.5|432.4|432.6|432.5|432.1|431.9|611051
1721921100000|2024-07-25 15:25:00|432.6|432.3|433.3|433|433.7|433.4|432|431.8|162949
1721977200000|2024-07-26 07:00:00|430.4|429.9|432.1|431.5|433.4|433.1|430.4|429.9|62062
1721977500000|2024-07-26 07:05:00|431.6|431|433.9|433.6|434.1|433.8|431.6|430.9|36244
1721977800000|2024-07-26 07:10:00|433.8|433.7|433.9|433.6|434|433.7|432.2|431.8|48575
1721978100000|2024-07-26 07:15:00|433.7|433.5|432.1|431.8|434.8|434.6|432.1|431.8|69898
1721978400000|2024-07-26 07:20:00|432.2|431.9|433.9|433.6|434.2|433.9|432.2|431.8|80230
1721978700000|2024-07-26 07:25:00|434|433.7|434|433.7|434.4|434.1|433.9|433.7|37516
1721979000000|2024-07-26 07:30:00|434.1|433.9|436.2|435.9|436.2|435.9|434.1|433.9|61043
1721979300000|2024-07-26 07:35:00|436.5|436|435.4|435.1|436.5|436.1|434.8|434.6|110199
1721979600000|2024-07-26 07:40:00|435.2|434.9|436.9|436.7|437|436.7|435.2|434.9|48539
1721979900000|2024-07-26 07:45:00|437|436.8|438|437.8|438.7|438.6|437|436.8|45437
1721980200000|2024-07-26 07:50:00|437.9|437.7|438.3|437.9|438.7|438.5|437.6|437.4|49051
1721980500000|2024-07-26 07:55:00|438.6|438.1|438.5|438.3|439.6|439.2|438.3|437.9|60955
1721980800000|2024-07-26 08:00:00|438.4|438.2|438.6|438.3|439.2|439|438.2|438|75477
1721981100000|2024-07-26 08:05:00|438.5|438.2|439.8|439.5|439.8|439.5|438.3|438|36501
1721981400000|2024-07-26 08:10:00|439.9|439.6|439.8|439.6|440|439.8|439.5|439.3|60797
1721981700000|2024-07-26 08:15:00|439.9|439.7|441.7|441.4|441.7|441.4|439.9|439.7|60557
1721982000000|2024-07-26 08:20:00|441.6|441.5|441.7|441.4|442.2|441.8|441.2|441|72794
1721982300000|2024-07-26 08:25:00|441.9|441.6|443.3|443.1|443.6|443.2|441.9|441.6|36720
1721982600000|2024-07-26 08:30:00|443.2|443|443.6|443.4|444.3|444.1|442.9|442.7|91142
1721982900000|2024-07-26 08:35:00|443.5|443.3|443|442.6|444|443.8|442.6|442.3|57123
1721983200000|2024-07-26 08:40:00|443.1|442.7|442.2|442|443.3|443|442.2|441.9|38973
1721983500000|2024-07-26 08:45:00|442.4|442.1|442.5|442.1|442.7|442.5|441.8|441.5|18747
1721983800000|2024-07-26 08:50:00|442.4|442.2|443.6|443.4|443.6|443.4|442.2|442|26851
1721984100000|2024-07-26 08:55:00|443.7|443.5|443.1|442.8|443.7|443.6|442.9|442.8|27083
1721984400000|2024-07-26 09:00:00|443|442.6|443.4|443.2|443.4|443.2|442.6|442.2|49661
1721984700000|2024-07-26 09:05:00|443.3|443.1|442.1|441.9|443.4|443.2|441.9|441.6|30465
1721985000000|2024-07-26 09:10:00|442.3|442.1|442.5|442.1|442.7|442.5|441.8|441.6|19470
1721985300000|2024-07-26 09:15:00|442.7|442.2|441.3|441|442.7|442.5|441.3|441|87271
1721985600000|2024-07-26 09:20:00|441.1|440.9|440.5|440.3|441.2|440.9|440.5|440.3|14605
1721985900000|2024-07-26 09:25:00|440.6|440.1|440|439.7|440.6|440.3|440|439.7|31197
1721986200000|2024-07-26 09:30:00|440.1|439.8|441.3|441|441.5|441.2|440.1|439.7|15764
1721986500000|2024-07-26 09:35:00|441.2|440.9|441.4|441.2|441.5|441.3|440.9|440.7|15087
1721986800000|2024-07-26 09:40:00|441.3|441.1|440.9|440.7|441.7|441.4|440.6|440.4|25986
1721987100000|2024-07-26 09:45:00|441.2|440.8|440.6|440.4|441.2|441|440.6|440.4|23701
1721987400000|2024-07-26 09:50:00|440.5|440.3|440.9|440.6|441.1|440.9|440.3|440|35850
1721987700000|2024-07-26 09:55:00|440.8|440.7|439.7|439.5|440.9|440.7|439.5|439.3|23326
1721988000000|2024-07-26 10:00:00|439.8|439.6|439|438.8|439.8|439.6|438.7|438.5|55534
1721988300000|2024-07-26 10:05:00|439.1|438.7|438.7|438.5|439.1|438.9|438.7|438.5|16474
1721988600000|2024-07-26 10:10:00|438.8|438.6|437.7|437.5|438.8|438.6|437.7|437.4|25211
1721988900000|2024-07-26 10:15:00|437.8|437.6|437.6|437.4|437.9|437.8|437.2|437|20684
1721989200000|2024-07-26 10:20:00|437.2|437|437|436.8|437.4|437.2|437|436.7|20159
1721989500000|2024-07-26 10:25:00|437.3|437|437.5|437.3|437.5|437.3|437|436.8|18534
1721989800000|2024-07-26 10:30:00|438.3|438|438.3|438|438.6|438.4|438.2|438|221043
1721990100000|2024-07-26 10:35:00|438.4|438.1|438.2|438|438.4|438.2|437.7|437.4|12849
1721990400000|2024-07-26 10:40:00|438.3|438.1|439.2|438.9|439.3|439|438.2|438|28525
1721990700000|2024-07-26 10:45:00|439|439|438.4|438.2|439|439|438.4|438.2|20143
1721991000000|2024-07-26 10:50:00|438.1|437.8|438.1|437.9|438.3|438|437.9|437.6|11967
1721991300000|2024-07-26 10:55:00|438|437.8|437.6|437.3|438.1|437.9|437.5|437.3|40786
1721991600000|2024-07-26 11:00:00|437.7|437.4|437.3|437.1|437.7|437.5|437.3|437.1|12998
1721991900000|2024-07-26 11:05:00|437.2|437.3|438|437.7|438.1|437.9|437.2|437.3|25590
1721992200000|2024-07-26 11:10:00|437.9|437.9|437.9|437.7|438.2|438|437.8|437.6|56648
1721992500000|2024-07-26 11:15:00|437.5|437.4|437.3|437.1|437.7|437.6|437.3|437.1|6744
1721992800000|2024-07-26 11:20:00|437.2|437.2|437.9|437.7|438.1|437.9|437.1|436.9|19252
1721993100000|2024-07-26 11:25:00|437.8|437.5|438.6|438.4|438.6|438.4|437.6|437.4|12286
1721993400000|2024-07-26 11:30:00|438.7|438.5|438|437.7|438.8|438.6|437.9|437.7|23181
1721993700000|2024-07-26 11:35:00|437.9|437.5|438|437.8|438.2|438|437.7|437.4|11938
1721994000000|2024-07-26 11:40:00|438.1|437.9|438|437.7|438.1|437.9|437.9|437.6|5402
1721994300000|2024-07-26 11:45:00|437.9|437.6|438.1|437.9|438.1|438|437.9|437.6|12797
1721994600000|2024-07-26 11:50:00|438|437.8|438.8|438.5|438.8|438.5|437.8|437.6|18242
1721994900000|2024-07-26 11:55:00|438.9|438.6|439|438.8|439.3|439.1|438.9|438.6|43727
1721995200000|2024-07-26 12:00:00|439.1|438.7|438.9|438.6|439.1|438.9|438.9|438.6|10285
1721995500000|2024-07-26 12:05:00|438.5|438.3|437.7|437.5|438.6|438.3|437.7|437.5|16979
1721995800000|2024-07-26 12:10:00|437.8|437.6|437.8|437.6|438|437.8|437.8|437.5|21153
1721996100000|2024-07-26 12:15:00|437.9|437.7|439.1|438.9|439.1|438.9|437.9|437.7|19692
1721996400000|2024-07-26 12:20:00|439.2|439|439.9|439.7|440|439.7|439.2|438.9|27044
1721996700000|2024-07-26 12:25:00|440|439.8|439.8|439.6|440|439.9|439.6|439.4|10107
1721997000000|2024-07-26 12:30:00|439.6|439.3|438.6|438.4|439.6|439.3|438.5|438.3|32143
1721997300000|2024-07-26 12:35:00|438.5|438.3|438|437.8|438.6|438.4|437.9|437.7|31628
1721997600000|2024-07-26 12:40:00|437.9|437.9|437.2|436.9|438.1|437.9|437|436.7|33800
1721997900000|2024-07-26 12:45:00|437.1|436.7|438|437.7|438|437.8|436.9|436.6|42359
1721998200000|2024-07-26 12:50:00|438.1|437.8|437.9|437.7|438.8|438.6|437.9|437.7|22167
1721998500000|2024-07-26 12:55:00|437.8|437.6|439.5|439.3|439.5|439.3|437.8|437.6|38379
1721998800000|2024-07-26 13:00:00|439.6|439.2|438.8|438.6|439.6|439.2|438.7|438.4|4018491
1721999100000|2024-07-26 13:05:00|438.9|438.7|439.2|438.9|439.2|439.1|438.7|438.4|14643
1721999400000|2024-07-26 13:10:00|439.1|439|438.6|438.4|439.2|439|438.6|438.4|7640213
1721999700000|2024-07-26 13:15:00|438.8|438.5|438.3|438.1|439.2|438.9|438.3|438.1|22167
1722000000000|2024-07-26 13:20:00|438.4|438.2|438.9|438.6|439|438.7|438.3|438.1|11846
1722000300000|2024-07-26 13:25:00|438.8|438.7|438.2|438|438.8|438.7|438|437.7|18647
1722000600000|2024-07-26 13:30:00|438.3|437.8|437.6|437.4|438.4|438.2|437.4|437.1|44471
1722000900000|2024-07-26 13:35:00|437.8|437.5|438.4|438.2|438.7|438.5|437.8|437.4|45393
1722001200000|2024-07-26 13:40:00|438.3|438.3|438.4|438.2|438.5|438.3|437.8|437.7|46940
1722001500000|2024-07-26 13:45:00|438.5|438.1|438|437.9|438.5|438.3|437.6|437.3|43743
1722001800000|2024-07-26 13:50:00|438.1|437.8|438.1|438|438.4|438.3|437.7|437.5|41963
1722002100000|2024-07-26 13:55:00|438.3|438.1|439|438.7|439|438.8|438.3|438|40836
1722002400000|2024-07-26 14:00:00|439.1|438.8|439.5|439.3|439.7|439.6|439.1|438.8|80405
1722002700000|2024-07-26 14:05:00|439.4|439.2|438.7|438.5|439.7|439.4|438.4|438.2|70210
1722003000000|2024-07-26 14:10:00|438.9|438.4|439.5|439.3|440.4|440.1|438.9|438.4|54342
1722003300000|2024-07-26 14:15:00|439.4|439.4|440.2|439.9|441|440.7|439.4|439.3|52959
1722003600000|2024-07-26 14:20:00|440.4|440|440.3|440.1|440.9|440.6|439.9|439.7|43861
1722003900000|2024-07-26 14:25:00|440.4|440.2|440|439.8|440.7|440.5|440|439.8|25049
1722004200000|2024-07-26 14:30:00|440.1|439.9|439.9|439.6|440.4|440.2|439.8|439.5|46009
1722004500000|2024-07-26 14:35:00|440|439.7|440.6|440.4|440.6|440.5|440|439.7|53828
1722004800000|2024-07-26 14:40:00|440.7|440.5|441.7|441.5|442|441.7|440.5|440.3|139292
1722005100000|2024-07-26 14:45:00|441.6|441.4|441.9|441.6|442.3|442.1|441.1|440.9|71657
1722005400000|2024-07-26 14:50:00|441.8|441.7|441.7|441.5|441.9|441.7|441.4|441.2|24285
1722005700000|2024-07-26 14:55:00|442|441.6|441.2|441|442|441.7|441.2|441|44236
1722006000000|2024-07-26 15:00:00|441.1|441.1|441.1|441|441.5|441.3|441|440.9|52507
1722006300000|2024-07-26 15:05:00|441.2|440.9|441.5|441.3|441.5|441.4|441|440.9|37267
1722006600000|2024-07-26 15:10:00|441.6|441.4|441.5|441.3|441.7|441.6|441|440.7|67720
1722006900000|2024-07-26 15:15:00|441.4|441.2|441.7|441.5|441.8|441.7|441.3|441.1|87522
1722007200000|2024-07-26 15:20:00|441.6|441.6|441.8|441.7|442.3|442.1|441.6|441.5|74237
1722007500000|2024-07-26 15:25:00|441.7|441.6|442.6|442.4|442.6|442.5|441.7|441.6|89258
1721804400000|2024-07-24 07:00:00|455.4|454.5|458.1|457.5|458.4|458|455.2|454.5|129006
1721804700000|2024-07-24 07:05:00|458.3|457.6|460.5|460|460.8|460.4|458.3|457.6|107457
1721805000000|2024-07-24 07:10:00|460.6|460.1|457.9|457.3|460.9|460.5|456.5|456|56962
1721805300000|2024-07-24 07:15:00|457.8|457.2|455.6|455.3|457.8|457.2|455.3|454.6|70271
1721805600000|2024-07-24 07:20:00|455.5|455.1|456.8|456.3|456.8|456.5|455.1|454.7|64390
1721805900000|2024-07-24 07:25:00|456.7|456.4|457.7|457.5|457.7|457.5|456.6|456.3|33165
1721806200000|2024-07-24 07:30:00|457.4|457.1|457.7|457.3|458.2|457.9|457.3|457.1|37056
1721806500000|2024-07-24 07:35:00|457.8|457.4|456.9|456.7|457.8|457.4|456.5|456.2|50204
1721806800000|2024-07-24 07:40:00|456.7|456.6|454|453.7|456.7|456.6|453.8|453.5|48552
1721807100000|2024-07-24 07:45:00|453.6|453.2|454.3|454.1|454.5|454.2|453|452.7|26276
1721807400000|2024-07-24 07:50:00|454.5|454.3|454.5|454.3|455.6|455.3|454.3|454.1|41403
1721807700000|2024-07-24 07:55:00|454.8|454.6|454.9|454.5|455.7|455.3|454.8|454.5|13813
1721808000000|2024-07-24 08:00:00|454.8|454.3|453|452.7|454.8|454.3|452.3|452.1|42500
1721808300000|2024-07-24 08:05:00|453.1|452.8|453.4|453|453.5|453.3|452.5|452.2|68460
1721808600000|2024-07-24 08:10:00|453.3|453.1|452.6|452.3|453.4|453.1|452.3|452|45430
1721808900000|2024-07-24 08:15:00|452.3|451.9|452.5|452.1|453.1|452.9|451.8|451.5|19472
1721809200000|2024-07-24 08:20:00|452.4|452.2|450.7|450.4|452.5|452.3|450.6|450.4|27305
1721809500000|2024-07-24 08:25:00|450.6|451|451.3|451|451.6|451.2|450.6|450.5|65406
1721809800000|2024-07-24 08:30:00|451|450.7|450|449.7|451.6|451.2|449.7|449.5|47974
1721810100000|2024-07-24 08:35:00|449.9|449.6|450.5|450.2|450.9|450.6|449.7|449.5|37816
1721810400000|2024-07-24 08:40:00|450.1|449.8|450.9|450.7|451.1|450.8|450.1|449.8|15810
1721810700000|2024-07-24 08:45:00|451.1|450.9|451.3|451|451.4|451.1|451.1|450.9|25366
1721811000000|2024-07-24 08:50:00|451.2|451.1|452.5|452.3|452.7|452.5|451.2|451|23494
1721811300000|2024-07-24 08:55:00|452.4|452.2|453.2|452.9|453.4|453.1|452.4|452.2|14524
1721811600000|2024-07-24 09:00:00|453.3|453|453|452.7|453.6|453.3|453|452.7|18828
1721811900000|2024-07-24 09:05:00|453.4|453.1|453|452.8|453.5|453.3|452.6|452.4|26160
1721812200000|2024-07-24 09:10:00|453.3|452.9|454.2|453.9|454.4|454.1|453.2|452.9|18851
1721812500000|2024-07-24 09:15:00|454.3|453.6|454.3|454|454.3|454|453.2|452.9|42116
1721812800000|2024-07-24 09:20:00|454.2|454.1|454.8|454.6|455|454.7|454|453.7|16956
1721813100000|2024-07-24 09:25:00|454.7|454.4|455.8|455.5|455.8|455.5|454.6|454.3|21239
1721813400000|2024-07-24 09:30:00|455.9|455.6|455.2|454.9|456|455.7|455.1|454.8|20658
1721813700000|2024-07-24 09:35:00|455.1|454.8|455.5|455.2|456|455.8|454.7|454.3|12241
1721814000000|2024-07-24 09:40:00|455.3|455.3|455.2|455|455.3|455.3|454.7|454.4|42722
1721814300000|2024-07-24 09:45:00|455.1|454.9|454.7|454.5|455.3|455.1|454.6|454.4|30384
1721814600000|2024-07-24 09:50:00|454.8|454.6|454.4|454.2|455.1|455|454.4|454.2|13037
1721814900000|2024-07-24 09:55:00|454.5|454.3|455.1|454.9|455.6|455.3|454.4|454.2|21639
1721815200000|2024-07-24 10:00:00|455|455|455.3|455.1|455.3|455.1|454.9|454.8|19927
1721815500000|2024-07-24 10:05:00|455.2|455|455|454.8|455.2|455|455|454.8|8877
1721815800000|2024-07-24 10:10:00|454.9|454.7|455.4|455.2|455.6|455.5|454.9|454.7|16914
1721816100000|2024-07-24 10:15:00|455.3|455.1|455.3|455.1|455.3|455.2|454.9|454.6|7291
1721816400000|2024-07-24 10:20:00|455.5|455|455.8|455.5|455.8|455.6|455.5|455|36681
1721816700000|2024-07-24 10:25:00|455.9|455.6|455.8|455.5|456.4|456.2|455.6|455.3|26872
1721817000000|2024-07-24 10:30:00|455.9|455.6|455.6|455.4|456|455.7|455.6|455.3|19905
1721817300000|2024-07-24 10:35:00|455.7|455.6|455.7|455.4|456|455.7|455.6|455.3|20257
1721817600000|2024-07-24 10:40:00|455.6|455.5|455.4|455.1|455.7|455.5|454.9|454.7|9895
1721817900000|2024-07-24 10:45:00|455.3|455.2|454.8|454.6|455.4|455.2|454.8|454.6|34642
1721818200000|2024-07-24 10:50:00|454.7|454.7|455|454.8|455.1|454.9|454.7|454.5|13958
1721818500000|2024-07-24 10:55:00|454.9|454.6|455|454.8|455.1|454.9|454.7|454.4|24568
1721818800000|2024-07-24 11:00:00|455.1|454.9|455.2|454.9|455.6|455.3|454.7|454.5|12361
1721819100000|2024-07-24 11:05:00|455.3|455|454.7|454.5|455.3|455.1|453.9|453.6|6659
1721819400000|2024-07-24 11:10:00|454.9|454.6|454.5|454.2|455|454.8|454.4|454.2|12079
1721819700000|2024-07-24 11:15:00|454.6|454.3|453.8|453.6|454.6|454.3|453.8|453.5|10762
1721820000000|2024-07-24 11:20:00|453.7|453.5|453.6|453.3|453.8|453.7|453.6|453.3|13860
1721820300000|2024-07-24 11:25:00|453.5|453.4|454.1|454|454.1|454|453.5|453.4|6759
1721820600000|2024-07-24 11:30:00|454|453.9|453.6|453.4|454.1|453.9|453.5|453.3|16779
1721820900000|2024-07-24 11:35:00|453.8|453.5|453.5|453.3|453.8|453.6|453.3|453|10321
1721821200000|2024-07-24 11:40:00|453.4|453.4|453.8|453.6|453.8|453.7|453.3|453.1|32899
1721821500000|2024-07-24 11:45:00|453.7|453.7|452.9|452.7|453.8|453.7|452.9|452.7|25869
1721821800000|2024-07-24 11:50:00|452.7|452.5|452.6|452.4|452.7|452.5|452.3|452|14193
1721822100000|2024-07-24 11:55:00|452.4|452.2|452.9|452.7|452.9|452.7|452.4|452.2|15770
1721822400000|2024-07-24 12:00:00|453.2|453|452.2|452|453.2|453|451.9|451.7|17539
1721822700000|2024-07-24 12:05:00|452.1|452.1|451.8|451.5|452.7|452.4|451.8|451.5|10316
1721823000000|2024-07-24 12:10:00|451.7|451.1|451.8|451.6|451.9|451.6|450.8|450.5|11741
1721823300000|2024-07-24 12:15:00|451.7|451.4|451.2|451|451.7|451.5|451.2|451|9694
1721823600000|2024-07-24 12:20:00|451.1|450.6|450.9|450.7|451.3|451|450.8|450.6|9609
1721823900000|2024-07-24 12:25:00|450.8|450.6|450.5|450.3|450.9|450.7|450.2|450|18910
1721824200000|2024-07-24 12:30:00|450.6|450.4|450.7|450.4|451|450.8|450.6|450.3|15785
1721824500000|2024-07-24 12:35:00|450.6|450.3|450.7|450.5|450.7|450.5|450.1|449.9|17225
1721824800000|2024-07-24 12:40:00|450.9|450.6|450.5|450.3|451.1|450.8|450.5|450.2|18137
1721825100000|2024-07-24 12:45:00|450.6|450.4|450.7|450.5|451.1|450.9|450.6|450.3|21474
1721825400000|2024-07-24 12:50:00|450.8|450.6|450.4|450.1|450.8|450.7|450.3|450.1|30094
1721825700000|2024-07-24 12:55:00|450.3|450.2|450.3|450.1|450.4|450.2|450|449.7|15767
1721826000000|2024-07-24 13:00:00|450.4|450.2|447.8|447.6|450.7|450.6|447.6|447.3|65355
1721826300000|2024-07-24 13:05:00|447.6|447.3|447.6|447.4|447.6|447.4|446.7|446.3|75164
1721826600000|2024-07-24 13:10:00|447.4|447.2|447.4|447.2|447.6|447.5|447.1|446.9|40750
1721826900000|2024-07-24 13:15:00|447.2|447.1|447.1|446.9|447.3|447.1|446.8|446.6|36293
1721827200000|2024-07-24 13:20:00|447.2|447|446.9|446.7|447.2|447|446.8|446.5|28382
1721827500000|2024-07-24 13:25:00|447.1|446.6|446.3|446|447.2|447.1|446.3|446|28107
1721827800000|2024-07-24 13:30:00|446.2|445.8|444.6|444.3|446.3|446.1|444.5|444.2|89115
1721828100000|2024-07-24 13:35:00|444.7|444.5|444.4|444.2|445.2|445|443.7|443.5|72453
1721828400000|2024-07-24 13:40:00|444.2|444.1|443.5|443.2|445|444.8|443.5|443.2|40782
1721828700000|2024-07-24 13:45:00|443.4|443.3|443.1|442.8|444.3|444.1|443.1|442.8|98029
1721829000000|2024-07-24 13:50:00|443|442.9|442|441.8|443.6|443.3|441.6|441.3|90563
1721829300000|2024-07-24 13:55:00|442.2|442|442.7|442.4|442.8|442.5|441.3|441|111490
1721829600000|2024-07-24 14:00:00|442.8|441.7|442.1|441.9|442.8|442.6|441.5|441.2|69360
1721829900000|2024-07-24 14:05:00|442.2|441.8|442.7|442.5|443|442.8|442.1|441.8|62441
1721830200000|2024-07-24 14:10:00|442.8|442.7|442.9|442.7|442.9|442.7|442.4|442.3|61398
1721830500000|2024-07-24 14:15:00|443.1|442.8|443.7|443.6|443.7|443.6|442.4|442.3|55208
1721830800000|2024-07-24 14:20:00|443.8|443.7|444.8|444.7|445.2|445|443.8|443.7|64437
1721831100000|2024-07-24 14:25:00|445|444.8|447.3|447|447.7|447.3|444.9|444.8|52434
1721831400000|2024-07-24 14:30:00|447.5|447.1|447.7|447.5|447.9|447.7|447.3|447|47332
1721831700000|2024-07-24 14:35:00|447.8|447.6|446.6|446.4|448.1|447.9|446.6|446.4|47478
1721832000000|2024-07-24 14:40:00|446.4|446.3|445.8|445.6|446.4|446.3|445.6|445.4|51009
1721832300000|2024-07-24 14:45:00|445.7|445.7|446.3|446.1|446.3|446.1|445.2|445|43716
1721832600000|2024-07-24 14:50:00|446.5|446.2|446.5|446.4|447.1|446.9|446.1|445.9|83806
1721832900000|2024-07-24 14:55:00|446.6|446.5|446.2|446|447|446.8|445.9|445.7|359332
1721833200000|2024-07-24 15:00:00|446.1|446.1|446.4|446.2|447|446.9|446.1|445.9|185442
1721833500000|2024-07-24 15:05:00|446.3|446.1|446|445.9|446.3|446.1|445.7|445.5|40952
1721833800000|2024-07-24 15:10:00|445.9|445.8|446.3|446.1|446.3|446.2|445.4|445.2|55911
1721834100000|2024-07-24 15:15:00|446.6|446.2|445.8|445.7|446.6|446.4|445.8|445.7|42807
1721834400000|2024-07-24 15:20:00|445.9|445.8|445.6|445.4|445.9|445.8|445.3|445.2|56266
1721834700000|2024-07-24 15:25:00|445.7|445.5|443.9|443.6|446|445.8|443.9|443.6|117474
1721890800000|2024-07-25 07:00:00|435|434.1|432.8|432.2|435.5|434.5|432.1|431.2|158516
1721891100000|2024-07-25 07:05:00|433|431.8|432.6|432.2|433.8|433.3|431.5|431.1|239437
1721891400000|2024-07-25 07:10:00|432.9|432.1|428.7|428.2|433|432.4|428.6|428.2|80974
1721891700000|2024-07-25 07:15:00|428.8|428.3|431.3|431|431.5|431.1|428.6|428.2|127612
1721892000000|2024-07-25 07:20:00|431.5|431.1|431.6|431.1|432.6|432.2|431.2|431|79799
1721892300000|2024-07-25 07:25:00|431.4|430.5|432.5|432.2|432.6|432.2|430.9|430.4|92590
1721892600000|2024-07-25 07:30:00|432.8|432|432.7|432.5|433.4|433.1|432.3|432|110857
1721892900000|2024-07-25 07:35:00|432.8|432.6|432.3|432.1|433.6|433.4|432.2|431.8|99225
1721893200000|2024-07-25 07:40:00|432.1|431.7|431.4|431.2|432.1|431.9|431.1|430.9|52751
1721893500000|2024-07-25 07:45:00|431.3|431|429.7|429.4|431.4|431.1|429.7|429.4|89335
1721893800000|2024-07-25 07:50:00|429.3|428.9|429.7|429.3|430.1|429.9|428.8|428.6|103112
1721894100000|2024-07-25 07:55:00|429.8|429.5|429.1|428.7|430.2|429.8|428.8|428.6|95864
1721894400000|2024-07-25 08:00:00|428.9|428.5|428.2|427.8|428.9|428.7|427.5|427.3|93793
1721894700000|2024-07-25 08:05:00|428.1|427.9|428.7|428.5|428.9|428.7|428.1|427.7|54150
1721895000000|2024-07-25 08:10:00|428.6|428.3|427.4|427.1|429.3|429|427.4|427.1|97314
1721895300000|2024-07-25 08:15:00|427.3|427|429.1|428.9|429.1|428.9|427.1|427|87000
1721895600000|2024-07-25 08:20:00|429.2|429|429.4|429.2|429.4|429.2|428.2|428.1|127391
1721895900000|2024-07-25 08:25:00|429.5|429.3|430.7|430.4|430.8|430.5|429.4|429.2|100480
1721896200000|2024-07-25 08:30:00|430.6|430.3|433.4|433.2|433.4|433.2|430.5|430.3|61565
1721896500000|2024-07-25 08:35:00|433.5|433.3|434.4|434.3|434.4|434.3|433.1|432.9|48274
1721896800000|2024-07-25 08:40:00|434.2|433.9|435.3|435.1|435.3|435.1|434|433.8|64293
1721897100000|2024-07-25 08:45:00|435.1|434.9|436|435.7|436|435.8|435.1|434.9|112360
1721897400000|2024-07-25 08:50:00|435.7|435.4|435.1|434.8|436|435.8|435.1|434.8|37510
1721897700000|2024-07-25 08:55:00|435|434.7|434.3|434|435|434.7|434.1|433.9|93310
1721898000000|2024-07-25 09:00:00|434.2|433.9|434.1|433.7|434.2|433.9|433.2|433|35998
1721898300000|2024-07-25 09:05:00|434|433.6|433.1|432.9|434.3|433.9|433|432.7|17922
1721898600000|2024-07-25 09:10:00|433|433|431.4|431.3|433.2|433|431.4|431.3|39178
1721898900000|2024-07-25 09:15:00|431.5|431.1|432.1|431.8|432.1|431.9|430.7|430.5|67625
1721899200000|2024-07-25 09:20:00|432.2|431.9|430.9|430.6|432.2|432|430.9|430.6|39857
1721899500000|2024-07-25 09:25:00|430.8|430.5|431.3|431.1|431.3|431.1|430.4|430.2|48653
1721899800000|2024-07-25 09:30:00|431.4|431.2|431.8|431.6|432.4|432.1|431.3|431.1|31829
1721900100000|2024-07-25 09:35:00|431.7|431.5|431.9|431.7|432.2|432|431.6|431.4|9311
1721900400000|2024-07-25 09:40:00|431.6|431.4|431.1|430.9|432|431.8|430.9|430.5|38756
1721900700000|2024-07-25 09:45:00|431|430.8|431.5|431.3|431.5|431.4|431|430.8|35805
1721901000000|2024-07-25 09:50:00|431.6|431.4|431.5|431.2|432.3|432.1|431.5|431.2|27364
1721901300000|2024-07-25 09:55:00|431.7|431.4|431.3|431|431.7|431.5|431.1|430.9|26674
1721901600000|2024-07-25 10:00:00|431.2|430.9|431.4|431.2|431.6|431.4|431|430.9|34108
1721901900000|2024-07-25 10:05:00|431.5|431.3|430.5|430.3|431.6|431.4|430.5|430.2|30291
1721902200000|2024-07-25 10:10:00|430.7|430.4|430.5|430.4|431|430.8|430.4|430.1|26639
1721902500000|2024-07-25 10:15:00|430.3|430.1|430.3|430|430.3|430.1|430.1|429.9|38877
1721902800000|2024-07-25 10:20:00|430.2|429.9|430.4|430.2|430.9|430.7|430.1|429.9|31201
1721903100000|2024-07-25 10:25:00|430.3|430.1|429.8|429.6|430.5|430.4|429.7|429.6|35646
1721903400000|2024-07-25 10:30:00|429.9|429.7|429.6|429.4|429.9|429.7|429.3|429|23544
1721903700000|2024-07-25 10:35:00|429.5|429.3|428.7|428.4|429.5|429.3|428.4|428.2|101180
1721904000000|2024-07-25 10:40:00|428.9|428.5|428.4|428.2|429.2|429.1|428.3|428.1|53775
1721904300000|2024-07-25 10:45:00|428.5|428.1|428|427.8|428.7|428.5|427.7|427.5|70086
1721904600000|2024-07-25 10:50:00|428.1|428|428.8|428.6|428.9|428.7|428.1|428|53337
1721904900000|2024-07-25 10:55:00|429|428.7|428.2|428.1|429|428.8|427.9|427.7|37648
1721905200000|2024-07-25 11:00:00|428.4|428.3|429.1|429|429.8|429.6|428.4|428.1|65011
1721905500000|2024-07-25 11:05:00|429|428.8|429.4|429.2|429.6|429.4|429|428.8|73832
1721905800000|2024-07-25 11:10:00|429.3|429.6|429.9|429.7|430.1|430|429.3|429.5|19834
1721906100000|2024-07-25 11:15:00|429.8|429.6|429.9|429.7|429.9|429.8|429.6|429.4|19759
1721906400000|2024-07-25 11:20:00|429.8|429.6|429.5|429.3|429.9|429.6|429.4|429.2|85871
1721906700000|2024-07-25 11:25:00|429.4|429.1|429.1|429|429.4|429.1|428.8|428.6|28786
1721907000000|2024-07-25 11:30:00|429|428.9|429.9|429.7|429.9|429.7|428.8|428.5|54069
1721907300000|2024-07-25 11:35:00|429.8|429.6|430.1|429.8|430.5|430.3|429.4|429.2|46650
1721907600000|2024-07-25 11:40:00|430|429.9|431|430.7|431.2|431|430|429.9|35071
1721907900000|2024-07-25 11:45:00|431.5|430.8|432|431.7|432|431.8|431.5|430.8|79358
1721908200000|2024-07-25 11:50:00|431.9|431.8|432|431.8|432.1|431.9|431.7|431.5|19886
1721908500000|2024-07-25 11:55:00|431.8|431.6|431.1|430.9|431.9|431.8|431|430.8|60816
1721908800000|2024-07-25 12:00:00|430.9|430.7|431.4|431.1|432.1|431.8|430.9|430.7|24618
1721909100000|2024-07-25 12:05:00|431.3|430.8|432.3|432.1|432.3|432.2|431|430.7|44871
1721909400000|2024-07-25 12:10:00|431.8|431.6|431.4|431.2|432|431.8|431.2|430.9|29430
1721909700000|2024-07-25 12:15:00|431.2|430.9|430.1|429.9|431.2|431|429.8|429.7|57763
1721910000000|2024-07-25 12:20:00|429.9|429.8|429.3|429|429.9|429.8|429.1|428.9|39555
1721910300000|2024-07-25 12:25:00|429.2|429.1|429.2|428.9|429.5|429.3|428.9|428.6|27847
1721910600000|2024-07-25 12:30:00|429.1|429|429.2|429|430.1|429.8|429|428.7|46936
1721910900000|2024-07-25 12:35:00|429|428.8|429.5|429.3|430|429.8|429|428.7|33066
1721911200000|2024-07-25 12:40:00|429.6|429.4|429.5|429.3|429.7|429.5|429.2|429|31587
1721911500000|2024-07-25 12:45:00|429.6|429.4|429.7|429.5|429.7|429.6|429.5|429.3|72847
1721911800000|2024-07-25 12:50:00|429.6|429.4|428.7|428.5|429.6|429.4|428.7|428.4|45192
1721912100000|2024-07-25 12:55:00|428.6|428.8|430.4|430.1|430.5|430.4|428.6|428.5|118977
1721912400000|2024-07-25 13:00:00|430.3|430|429.1|429|430.3|430|429.1|428.9|36144
1721912700000|2024-07-25 13:05:00|429.3|428.9|430.2|430|430.2|430|429.3|428.8|43999
1721913000000|2024-07-25 13:10:00|430.3|430.1|429.8|429.5|430.6|430.4|429.6|429.4|26202
1721913300000|2024-07-25 13:15:00|429.4|429.2|431.1|430.9|431.2|431|429.4|429.2|34500
1721913600000|2024-07-25 13:20:00|431.2|431|431.1|430.9|431.4|431.1|430.8|430.6|42499
1721913900000|2024-07-25 13:25:00|431|431|430.2|430.1|431.2|431|430.2|430|44633
1721914200000|2024-07-25 13:30:00|430|429.9|429.1|428.9|430.5|430.3|429|428.9|66850
1721914500000|2024-07-25 13:35:00|429|428.8|428.7|428.4|429.4|429.3|428.1|427.9|65188
1721914800000|2024-07-25 13:40:00|428.6|428.5|429.4|429.2|430.3|430|428.4|428.2|62571
1721915100000|2024-07-25 13:45:00|429.3|429.1|429.4|429.1|429.8|429.5|428.4|428.2|58299
1721915400000|2024-07-25 13:50:00|429.5|429.4|429.6|429.5|430|429.9|429.2|429|64244
1721915700000|2024-07-25 13:55:00|429.7|429.6|428.5|428.3|429.7|429.6|428.3|428.1|42442
1721916000000|2024-07-25 14:00:00|428.3|428.1|426.3|426.1|428.3|428.1|426.2|426|106004
1721916300000|2024-07-25 14:05:00|426.5|426.4|425.7|425.5|427.2|427|425.6|425.4|102629
1721916600000|2024-07-25 14:10:00|425.6|425.6|424.3|424.2|426|425.8|423.6|423.4|252769
1721916900000|2024-07-25 14:15:00|424.5|424.3|426.2|425.9|426.2|426|424.1|423.9|119768
1721917200000|2024-07-25 14:20:00|426.1|426.3|429.3|429.1|429.7|429.5|426.1|426.3|110601
1721917500000|2024-07-25 14:25:00|429.4|429.3|429.4|429.2|430|429.8|429.2|429|85280
1721917800000|2024-07-25 14:30:00|429.3|429.1|430.1|429.8|430.2|430.1|429.3|429.1|104828
1721918100000|2024-07-25 14:35:00|430|429.7|430.2|429.9|430.6|430.4|429.9|429.6|90184
1721918400000|2024-07-25 14:40:00|430.1|429.7|430.3|430.1|430.3|430.1|429.2|429.1|52271
1721918700000|2024-07-25 14:45:00|430.4|430|430.8|430.6|431|430.9|430|429.8|62891
1721919000000|2024-07-25 14:50:00|430.9|430.8|431|430.8|431.1|430.9|430.3|430.2|50867
1721919300000|2024-07-25 14:55:00|431.6|430.9|432.6|432.4|432.6|432.4|430.8|430.6|85869
1721919600000|2024-07-25 15:00:00|432.4|432.1|434.1|433.9|434.2|433.9|432.2|431.9|95802
1721919900000|2024-07-25 15:05:00|434|433.8|432.8|432.7|434.3|434.1|432.8|432.7|88793
1721920200000|2024-07-25 15:10:00|432.5|432.3|432.6|432.4|432.8|432.6|432.1|432|2568046
1721920500000|2024-07-25 15:15:00|432.8|432.5|432.4|432.3|433.2|433|432.4|432.2|168046
1721920800000|2024-07-25 15:20:00|432.3|432.2|432.5|432.4|432.6|432.5|432.1|431.9|611051
1721921100000|2024-07-25 15:25:00|432.6|432.3|433.3|433|433.7|433.4|432|431.8|162949
1721977200000|2024-07-26 07:00:00|430.4|429.9|432.1|431.5|433.4|433.1|430.4|429.9|62062
1721977500000|2024-07-26 07:05:00|431.6|431|433.9|433.6|434.1|433.8|431.6|430.9|36244
1721977800000|2024-07-26 07:10:00|433.8|433.7|433.9|433.6|434|433.7|432.2|431.8|48575
1721978100000|2024-07-26 07:15:00|433.7|433.5|432.1|431.8|434.8|434.6|432.1|431.8|69898
1721978400000|2024-07-26 07:20:00|432.2|431.9|433.9|433.6|434.2|433.9|432.2|431.8|80230
1721978700000|2024-07-26 07:25:00|434|433.7|434|433.7|434.4|434.1|433.9|433.7|37516
1721979000000|2024-07-26 07:30:00|434.1|433.9|436.2|435.9|436.2|435.9|434.1|433.9|61043
1721979300000|2024-07-26 07:35:00|436.5|436|435.4|435.1|436.5|436.1|434.8|434.6|110199
1721979600000|2024-07-26 07:40:00|435.2|434.9|436.9|436.7|437|436.7|435.2|434.9|48539
1721979900000|2024-07-26 07:45:00|437|436.8|438|437.8|438.7|438.6|437|436.8|45437
1721980200000|2024-07-26 07:50:00|437.9|437.7|438.3|437.9|438.7|438.5|437.6|437.4|49051
1721980500000|2024-07-26 07:55:00|438.6|438.1|438.5|438.3|439.6|439.2|438.3|437.9|60955
1721980800000|2024-07-26 08:00:00|438.4|438.2|438.6|438.3|439.2|439|438.2|438|75477
1721981100000|2024-07-26 08:05:00|438.5|438.2|439.8|439.5|439.8|439.5|438.3|438|36501
1721981400000|2024-07-26 08:10:00|439.9|439.6|439.8|439.6|440|439.8|439.5|439.3|60797
1721981700000|2024-07-26 08:15:00|439.9|439.7|441.7|441.4|441.7|441.4|439.9|439.7|60557
1721982000000|2024-07-26 08:20:00|441.6|441.5|441.7|441.4|442.2|441.8|441.2|441|72794
1721982300000|2024-07-26 08:25:00|441.9|441.6|443.3|443.1|443.6|443.2|441.9|441.6|36720
1721982600000|2024-07-26 08:30:00|443.2|443|443.6|443.4|444.3|444.1|442.9|442.7|91142
1721982900000|2024-07-26 08:35:00|443.5|443.3|443|442.6|444|443.8|442.6|442.3|57123
1721983200000|2024-07-26 08:40:00|443.1|442.7|442.2|442|443.3|443|442.2|441.9|38973
1721983500000|2024-07-26 08:45:00|442.4|442.1|442.5|442.1|442.7|442.5|441.8|441.5|18747
1721983800000|2024-07-26 08:50:00|442.4|442.2|443.6|443.4|443.6|443.4|442.2|442|26851
1721984100000|2024-07-26 08:55:00|443.7|443.5|443.1|442.8|443.7|443.6|442.9|442.8|27083
1721984400000|2024-07-26 09:00:00|443|442.6|443.4|443.2|443.4|443.2|442.6|442.2|49661
1721984700000|2024-07-26 09:05:00|443.3|443.1|442.1|441.9|443.4|443.2|441.9|441.6|30465
1721985000000|2024-07-26 09:10:00|442.3|442.1|442.5|442.1|442.7|442.5|441.8|441.6|19470
1721985300000|2024-07-26 09:15:00|442.7|442.2|441.3|441|442.7|442.5|441.3|441|87271
1721985600000|2024-07-26 09:20:00|441.1|440.9|440.5|440.3|441.2|440.9|440.5|440.3|14605
1721985900000|2024-07-26 09:25:00|440.6|440.1|440|439.7|440.6|440.3|440|439.7|31197
1721986200000|2024-07-26 09:30:00|440.1|439.8|441.3|441|441.5|441.2|440.1|439.7|15764
1721986500000|2024-07-26 09:35:00|441.2|440.9|441.4|441.2|441.5|441.3|440.9|440.7|15087
1721986800000|2024-07-26 09:40:00|441.3|441.1|440.9|440.7|441.7|441.4|440.6|440.4|25986
1721987100000|2024-07-26 09:45:00|441.2|440.8|440.6|440.4|441.2|441|440.6|440.4|23701
1721987400000|2024-07-26 09:50:00|440.5|440.3|440.9|440.6|441.1|440.9|440.3|440|35850
1721987700000|2024-07-26 09:55:00|440.8|440.7|439.7|439.5|440.9|440.7|439.5|439.3|23326
1721988000000|2024-07-26 10:00:00|439.8|439.6|439|438.8|439.8|439.6|438.7|438.5|55534
1721988300000|2024-07-26 10:05:00|439.1|438.7|438.7|438.5|439.1|438.9|438.7|438.5|16474
1721988600000|2024-07-26 10:10:00|438.8|438.6|437.7|437.5|438.8|438.6|437.7|437.4|25211
1721988900000|2024-07-26 10:15:00|437.8|437.6|437.6|437.4|437.9|437.8|437.2|437|20684
1721989200000|2024-07-26 10:20:00|437.2|437|437|436.8|437.4|437.2|437|436.7|20159
1721989500000|2024-07-26 10:25:00|437.3|437|437.5|437.3|437.5|437.3|437|436.8|18534
1721989800000|2024-07-26 10:30:00|438.3|438|438.3|438|438.6|438.4|438.2|438|221043
1721990100000|2024-07-26 10:35:00|438.4|438.1|438.2|438|438.4|438.2|437.7|437.4|12849
1721990400000|2024-07-26 10:40:00|438.3|438.1|439.2|438.9|439.3|439|438.2|438|28525
1721990700000|2024-07-26 10:45:00|439|439|438.4|438.2|439|439|438.4|438.2|20143
1721991000000|2024-07-26 10:50:00|438.1|437.8|438.1|437.9|438.3|438|437.9|437.6|11967
1721991300000|2024-07-26 10:55:00|438|437.8|437.6|437.3|438.1|437.9|437.5|437.3|40786
1721991600000|2024-07-26 11:00:00|437.7|437.4|437.3|437.1|437.7|437.5|437.3|437.1|12998
1721991900000|2024-07-26 11:05:00|437.2|437.3|438|437.7|438.1|437.9|437.2|437.3|25590
1721992200000|2024-07-26 11:10:00|437.9|437.9|437.9|437.7|438.2|438|437.8|437.6|56648
1721992500000|2024-07-26 11:15:00|437.5|437.4|437.3|437.1|437.7|437.6|437.3|437.1|6744
1721992800000|2024-07-26 11:20:00|437.2|437.2|437.9|437.7|438.1|437.9|437.1|436.9|19252
1721993100000|2024-07-26 11:25:00|437.8|437.5|438.6|438.4|438.6|438.4|437.6|437.4|12286
1721993400000|2024-07-26 11:30:00|438.7|438.5|438|437.7|438.8|438.6|437.9|437.7|23181
1721993700000|2024-07-26 11:35:00|437.9|437.5|438|437.8|438.2|438|437.7|437.4|11938
1721994000000|2024-07-26 11:40:00|438.1|437.9|438|437.7|438.1|437.9|437.9|437.6|5402
1721994300000|2024-07-26 11:45:00|437.9|437.6|438.1|437.9|438.1|438|437.9|437.6|12797
1721994600000|2024-07-26 11:50:00|438|437.8|438.8|438.5|438.8|438.5|437.8|437.6|18242
1721994900000|2024-07-26 11:55:00|438.9|438.6|439|438.8|439.3|439.1|438.9|438.6|43727
1721995200000|2024-07-26 12:00:00|439.1|438.7|438.9|438.6|439.1|438.9|438.9|438.6|10285
1721995500000|2024-07-26 12:05:00|438.5|438.3|437.7|437.5|438.6|438.3|437.7|437.5|16979
1721995800000|2024-07-26 12:10:00|437.8|437.6|437.8|437.6|438|437.8|437.8|437.5|21153
1721996100000|2024-07-26 12:15:00|437.9|437.7|439.1|438.9|439.1|438.9|437.9|437.7|19692
1721996400000|2024-07-26 12:20:00|439.2|439|439.9|439.7|440|439.7|439.2|438.9|27044
1721996700000|2024-07-26 12:25:00|440|439.8|439.8|439.6|440|439.9|439.6|439.4|10107
1721997000000|2024-07-26 12:30:00|439.6|439.3|438.6|438.4|439.6|439.3|438.5|438.3|32143
1721997300000|2024-07-26 12:35:00|438.5|438.3|438|437.8|438.6|438.4|437.9|437.7|31628
1721997600000|2024-07-26 12:40:00|437.9|437.9|437.2|436.9|438.1|437.9|437|436.7|33800
1721997900000|2024-07-26 12:45:00|437.1|436.7|438|437.7|438|437.8|436.9|436.6|42359
1721998200000|2024-07-26 12:50:00|438.1|437.8|437.9|437.7|438.8|438.6|437.9|437.7|22167
1721998500000|2024-07-26 12:55:00|437.8|437.6|439.5|439.3|439.5|439.3|437.8|437.6|38379
1721998800000|2024-07-26 13:00:00|439.6|439.2|438.8|438.6|439.6|439.2|438.7|438.4|4018491
1721999100000|2024-07-26 13:05:00|438.9|438.7|439.2|438.9|439.2|439.1|438.7|438.4|14643
1721999400000|2024-07-26 13:10:00|439.1|439|438.6|438.4|439.2|439|438.6|438.4|7640213
1721999700000|2024-07-26 13:15:00|438.8|438.5|438.3|438.1|439.2|438.9|438.3|438.1|22167
1722000000000|2024-07-26 13:20:00|438.4|438.2|438.9|438.6|439|438.7|438.3|438.1|11846
1722000300000|2024-07-26 13:25:00|438.8|438.7|438.2|438|438.8|438.7|438|437.7|18647
1722000600000|2024-07-26 13:30:00|438.3|437.8|437.6|437.4|438.4|438.2|437.4|437.1|44471
1722000900000|2024-07-26 13:35:00|437.8|437.5|438.4|438.2|438.7|438.5|437.8|437.4|45393
1722001200000|2024-07-26 13:40:00|438.3|438.3|438.4|438.2|438.5|438.3|437.8|437.7|46940
1722001500000|2024-07-26 13:45:00|438.5|438.1|438|437.9|438.5|438.3|437.6|437.3|43743
1722001800000|2024-07-26 13:50:00|438.1|437.8|438.1|438|438.4|438.3|437.7|437.5|41963
1722002100000|2024-07-26 13:55:00|438.3|438.1|439|438.7|439|438.8|438.3|438|40836
1722002400000|2024-07-26 14:00:00|439.1|438.8|439.5|439.3|439.7|439.6|439.1|438.8|80405
1722002700000|2024-07-26 14:05:00|439.4|439.2|438.7|438.5|439.7|439.4|438.4|438.2|70210
1722003000000|2024-07-26 14:10:00|438.9|438.4|439.5|439.3|440.4|440.1|438.9|438.4|54342
1722003300000|2024-07-26 14:15:00|439.4|439.4|440.2|439.9|441|440.7|439.4|439.3|52959
1722003600000|2024-07-26 14:20:00|440.4|440|440.3|440.1|440.9|440.6|439.9|439.7|43861
1722003900000|2024-07-26 14:25:00|440.4|440.2|440|439.8|440.7|440.5|440|439.8|25049
1722004200000|2024-07-26 14:30:00|440.1|439.9|439.9|439.6|440.4|440.2|439.8|439.5|46009
1722004500000|2024-07-26 14:35:00|440|439.7|440.6|440.4|440.6|440.5|440|439.7|53828
1722004800000|2024-07-26 14:40:00|440.7|440.5|441.7|441.5|442|441.7|440.5|440.3|139292
1722005100000|2024-07-26 14:45:00|441.6|441.4|441.9|441.6|442.3|442.1|441.1|440.9|71657
1722005400000|2024-07-26 14:50:00|441.8|441.7|441.7|441.5|441.9|441.7|441.4|441.2|24285
1722005700000|2024-07-26 14:55:00|442|441.6|441.2|441|442|441.7|441.2|441|44236
1722006000000|2024-07-26 15:00:00|441.1|441.1|441.1|441|441.5|441.3|441|440.9|52507
1722006300000|2024-07-26 15:05:00|441.2|440.9|441.5|441.3|441.5|441.4|441|440.9|37267
1722006600000|2024-07-26 15:10:00|441.6|441.4|441.5|441.3|441.7|441.6|441|440.7|67720
1722006900000|2024-07-26 15:15:00|441.4|441.2|441.7|441.5|441.8|441.7|441.3|441.1|87522
1722007200000|2024-07-26 15:20:00|441.6|441.6|441.8|441.7|442.3|442.1|441.6|441.5|74237
1722007500000|2024-07-26 15:25:00|441.7|441.6|442.6|442.4|442.6|442.5|441.7|441.6|89258
1722236400000|2024-07-29 07:00:00|448.8|448.1|449.9|449.1|450.7|450|447.6|446.6|80347
1722236700000|2024-07-29 07:05:00|449.1|448.4|447.7|447.1|449.4|448.7|447.7|446.9|36692
1722237000000|2024-07-29 07:10:00|448.4|448|446|445.6|449.2|448.6|445.8|445.5|27421
1722237300000|2024-07-29 07:15:00|446.2|445.7|444.4|444|446.2|445.8|444.4|444|60857
1722237600000|2024-07-29 07:20:00|444.3|443.9|444.3|444|444.9|444.7|444.2|443.8|54203
1722237900000|2024-07-29 07:25:00|444|443.6|444.3|444|444.4|444.3|443.8|443.4|24280
1722238200000|2024-07-29 07:30:00|444.2|443.9|445.2|444.8|445.4|445.2|444.2|443.8|54657
1722238500000|2024-07-29 07:35:00|445.5|444.9|446.4|446.1|446.4|446.1|444.9|444.6|144652
1722238800000|2024-07-29 07:40:00|446.6|446.4|445.6|445.2|446.8|446.4|444.8|444.5|286811
1722239100000|2024-07-29 07:45:00|445.7|445.3|445.6|445.3|446|445.6|444.9|444.5|12230
1722239400000|2024-07-29 07:50:00|445.2|444.9|445|444.7|445.8|445.6|444.7|444.3|55332
1722239700000|2024-07-29 07:55:00|444.8|444.8|444.9|444.7|444.9|444.8|443.8|443.4|206273
1722240000000|2024-07-29 08:00:00|444.8|444.5|445.2|444.9|445.7|445.3|444.6|444.4|30382
1722240300000|2024-07-29 08:05:00|445.3|444.8|445.6|445.2|445.9|445.6|444.6|444.3|20999
1722240600000|2024-07-29 08:10:00|445.5|445.1|445.2|445|445.7|445.5|444.6|444.3|26101
1722240900000|2024-07-29 08:15:00|445.5|445.3|446.6|446.3|447.1|446.7|445.5|445.3|36626
1722241200000|2024-07-29 08:20:00|446.4|446.2|446.2|445.8|446.5|446.2|445.7|445.2|21924
1722241500000|2024-07-29 08:25:00|446.1|445.7|446.9|446.4|447.2|446.7|445.8|445.4|19756
1722241800000|2024-07-29 08:30:00|446.8|446.3|446.4|446.1|447.3|447|446.4|446|14141
1722242100000|2024-07-29 08:35:00|446.5|446|446.2|446|447|446.6|446.2|446|20607
1722242400000|2024-07-29 08:40:00|446.3|445.5|445.8|445.5|446.3|445.8|445.4|445.1|37423
1722242700000|2024-07-29 08:45:00|445.6|445.4|445.4|445.1|445.6|445.4|445.2|444.9|12626
1722243000000|2024-07-29 08:50:00|445.3|445|445.3|445.1|445.3|445.1|445|444.6|38390
1722243300000|2024-07-29 08:55:00|445.8|445.5|446.4|446|446.6|446.5|445.4|445.2|17933
1722243600000|2024-07-29 09:00:00|446.2|445.8|446.5|446.2|446.5|446.2|445.8|445.5|13329
1722243900000|2024-07-29 09:05:00|446.7|446.3|446.3|446|446.9|446.6|446.3|446|13999
1722244200000|2024-07-29 09:10:00|446.4|445.9|445.9|445.6|446.4|445.9|445.7|445.4|14551
1722244500000|2024-07-29 09:15:00|446|445.7|445.3|444.9|446|445.9|445.1|444.8|13221
1722244800000|2024-07-29 09:20:00|445.4|445|445.9|445.7|445.9|445.7|445|444.7|12512
1722245100000|2024-07-29 09:25:00|445.8|445.4|446.5|446.3|446.5|446.3|445.8|445.4|12098
1722245400000|2024-07-29 09:30:00|446.3|446|446.5|446.2|446.9|446.6|446.2|445.8|35518
1722245700000|2024-07-29 09:35:00|446.6|446.5|448|447.6|448|447.6|446.6|446.3|19026
1722246000000|2024-07-29 09:40:00|448.1|447.7|447|446.7|448.2|447.9|446.8|446.5|33037
1722246300000|2024-07-29 09:45:00|447.1|446.6|446.8|446.5|447.4|447.1|446.8|446.5|23273
1722246600000|2024-07-29 09:50:00|446.7|446.6|447.1|446.7|447.6|447.3|446.7|446.6|9867
1722246900000|2024-07-29 09:55:00|447.3|447|446.9|446.6|448.1|447.7|446.9|446.6|18512
1722247200000|2024-07-29 10:00:00|447|446.7|447.4|447.1|447.4|447.1|446.9|446.6|10253
1722247500000|2024-07-29 10:05:00|447.3|447|447.2|447|447.3|447.1|447|446.7|21141
1722247800000|2024-07-29 10:10:00|447.3|447.1|446.7|446.4|447.6|447.3|446.6|446.3|43208
1722248100000|2024-07-29 10:15:00|446.6|446.5|446.6|446.2|446.7|446.5|446.1|445.8|11104
1722248400000|2024-07-29 10:20:00|446.5|446.1|446.8|446.5|447|446.7|446.2|445.9|16014
1722248700000|2024-07-29 10:25:00|446.9|446.6|446.9|446.7|447.5|447.2|446.9|446.6|20296
1722249000000|2024-07-29 10:30:00|446.7|446.3|446.8|446.5|447.1|446.8|446.3|446.1|11548
1722249300000|2024-07-29 10:35:00|447|446.7|447|446.7|447.1|446.8|446.7|446.5|14534
1722249600000|2024-07-29 10:40:00|446.9|446.6|447.2|447|447.4|447|446.5|446.2|32965
1722249900000|2024-07-29 10:45:00|447.3|447.1|446.9|446.5|447.4|447.1|446.9|446.5|7754
1722250200000|2024-07-29 10:50:00|447|446.6|446.4|446.1|447|446.6|446|445.7|11483
1722250500000|2024-07-29 10:55:00|446.5|446.2|446.9|446.6|447|446.6|446.4|446.1|14661
1722250800000|2024-07-29 11:00:00|446.8|446.5|445.9|445.6|447|446.7|445.9|445.6|11830
1722251100000|2024-07-29 11:05:00|445.8|445.5|446|445.7|446.1|445.8|445.4|445.1|15503
1722251400000|2024-07-29 11:10:00|445.9|445.6|444.9|444.6|446|445.7|444.9|444.6|84712
1722251700000|2024-07-29 11:15:00|444.8|444.7|446|445.8|446.1|445.8|444.8|444.6|12779100
1722252000000|2024-07-29 11:20:00|445.8|445.5|446|445.7|446.4|446.1|445.7|445.4|9257
1722252300000|2024-07-29 11:25:00|445.9|445.6|446.8|446.5|446.8|446.5|445.6|445.4|13842
1722252600000|2024-07-29 11:30:00|446.9|446.2|446.8|446.4|447.1|446.9|446.4|446.1|53313
1722252900000|2024-07-29 11:35:00|447|446.5|446.6|446.4|447.1|446.8|446.5|446.2|9542
1722253200000|2024-07-29 11:40:00|446.7|446.3|446.6|446.4|446.9|446.6|446.5|446.2|47226
1722253500000|2024-07-29 11:45:00|446.5|446.3|445.5|445.3|446.6|446.4|445.5|445.2|47048
1722253800000|2024-07-29 11:50:00|445.4|445.2|445.1|444.9|445.5|445.2|445.1|444.9|26227
1722254100000|2024-07-29 11:55:00|445.2|445|445.2|445|445.2|445.1|444.8|444.6|20837
1722254400000|2024-07-29 12:00:00|445.3|445.1|444.7|444.4|445.5|445.3|444.6|444.3|6070
1722254700000|2024-07-29 12:05:00|444.6|444.3|445.2|444.8|445.2|444.8|444.4|444.1|27561
1722255000000|2024-07-29 12:10:00|445.1|444.9|445.1|444.8|445.6|445.3|444.7|444.4|84679
1722255300000|2024-07-29 12:15:00|445|444.7|444.4|444.2|445.1|444.8|444.4|444|5028
1722255600000|2024-07-29 12:20:00|444.6|444.1|444.5|444.3|444.7|444.5|444.2|444|21252
1722255900000|2024-07-29 12:25:00|444.4|444.2|444.7|444.5|444.7|444.5|444.4|444.1|32762
1722256200000|2024-07-29 12:30:00|444.9|444.6|445.9|445.5|445.9|445.6|444.9|444.5|28344
1722256500000|2024-07-29 12:35:00|445.8|445.4|445.7|445.5|446.1|445.9|445.4|445.1|13234
1722256800000|2024-07-29 12:40:00|445.6|445.4|445.7|445.4|445.7|445.4|445.1|444.8|17719
1722257100000|2024-07-29 12:45:00|445.8|445.5|445.8|445.5|446|445.8|445.6|445.4|32356
1722257400000|2024-07-29 12:50:00|445.7|445.6|445.1|444.9|445.8|445.6|445.1|444.9|14075
1722257700000|2024-07-29 12:55:00|445|444.7|444.7|444.5|445.1|444.9|444.6|444.4|26296
1722258000000|2024-07-29 13:00:00|444.8|444.4|444.8|444.6|445.2|445|444.6|444.4|29298
1722258300000|2024-07-29 13:05:00|444.7|444.5|444.9|444.7|445.1|444.9|444.5|444.4|17331
1722258600000|2024-07-29 13:10:00|445|444.5|444.2|444|445|444.5|444|443.8|28055
1722258900000|2024-07-29 13:15:00|444.3|443.9|443.4|443.2|444.3|444.2|443.2|443|19343
1722259200000|2024-07-29 13:20:00|443.5|443.3|443.5|443.3|443.8|443.7|443.4|443.2|15338
1722259500000|2024-07-29 13:25:00|443.6|443.2|444.7|444.5|444.7|444.5|443.6|443.2|34982
1722259800000|2024-07-29 13:30:00|444.9|444.6|444.7|444.5|445|444.7|443.9|443.6|38477
1722260100000|2024-07-29 13:35:00|444.8|444.6|445.6|445.4|445.6|445.5|444.8|444.6|27877
1722260400000|2024-07-29 13:40:00|445.5|445.3|445.6|445.4|445.8|445.7|444.9|444.5|32559
1722260700000|2024-07-29 13:45:00|445.8|445.3|444.9|444.7|446|445.8|444.7|444.4|17347
1722261000000|2024-07-29 13:50:00|444.4|444.8|444.3|444.2|444.7|444.8|443.9|443.6|110611
1722261300000|2024-07-29 13:55:00|444.4|444|445|444.8|445.1|444.8|444.3|444|48624
1722261600000|2024-07-29 14:00:00|444.9|444.7|444.4|444.2|445|444.8|444.2|444|15985
1722261900000|2024-07-29 14:05:00|444.3|444.1|444.3|444.1|445|444.7|443.8|443.6|60573
1722262200000|2024-07-29 14:10:00|444.2|444.2|444|443.8|444.7|444.5|443.8|443.5|20388
1722262500000|2024-07-29 14:15:00|444.1|443.7|444.1|443.8|444.7|444.5|443.9|443.6|67354
1722262800000|2024-07-29 14:20:00|444|443.9|443.9|443.7|444.4|444.3|443.9|443.6|29496
1722263100000|2024-07-29 14:25:00|443.6|443.6|442.8|442.7|443.8|443.7|442.8|442.6|72313
1722263400000|2024-07-29 14:30:00|442.7|442.6|441.6|441.4|442.8|442.6|441.5|441.3|35003
1722263700000|2024-07-29 14:35:00|441.5|441.3|441|440.7|442.1|441.9|441|440.7|51433
1722264000000|2024-07-29 14:40:00|441.1|440.8|440.7|440.5|441.5|441.3|440.7|440.4|117022
1722264300000|2024-07-29 14:45:00|440.8|440.7|440.3|440|441.1|440.9|440.3|440|34495
1722264600000|2024-07-29 14:50:00|440.2|440.1|440.8|440.6|440.9|440.6|439.9|439.7|56580
1722264900000|2024-07-29 14:55:00|440.9|440.2|440.5|440.3|440.9|440.5|440.4|440.2|32893
1722265200000|2024-07-29 15:00:00|440.6|440.4|440.6|440.4|440.6|440.4|439.8|439.7|32212
1722265500000|2024-07-29 15:05:00|440.4|440.3|441|440.8|441|440.8|440.2|440|47221
1722265800000|2024-07-29 15:10:00|441.1|440.9|440.8|440.6|441.4|441.2|440.1|439.9|42669
1722266100000|2024-07-29 15:15:00|440.7|440.4|440.4|440.2|441.1|440.9|440.4|440.2|36302
1722266400000|2024-07-29 15:20:00|440.6|440.3|440.5|440.4|440.6|440.4|440.2|440.1|82550
1722266700000|2024-07-29 15:25:00|440.6|440.3|440|439.7|440.7|440.6|439.9|439.6|100910
1722322800000|2024-07-30 07:00:00|440.9|440|441.2|440.5|441.3|440.7|440.6|439.9|48979
1722323100000|2024-07-30 07:05:00|440.7|440.1|441.5|440.9|442|441.3|439.3|439|30769
1722323400000|2024-07-30 07:10:00|441.6|440.8|440.2|439.8|441.6|441.2|440.2|439.8|25394
1722323700000|2024-07-30 07:15:00|440.1|439.5|439.8|439.4|440.1|439.5|439.5|439.2|21907
1722324000000|2024-07-30 07:20:00|440.3|439.5|441.3|441|441.3|441|440.3|439.5|13048
1722324300000|2024-07-30 07:25:00|441.2|441.1|440.4|440.1|441.4|441.1|439.4|439|28085
1722324600000|2024-07-30 07:30:00|440.3|440|440.2|440|440.9|440.4|440|439.6|42869
1722324900000|2024-07-30 07:35:00|440.1|439.9|440.4|440.1|440.4|440.1|438.9|438.7|40925
1722325200000|2024-07-30 07:40:00|440.5|440|440.3|440.1|440.5|440.2|440.2|439.8|17005
1722325500000|2024-07-30 07:45:00|440.4|440.3|440.5|440.1|441.2|440.9|439.6|439.2|25151
1722325800000|2024-07-30 07:50:00|440.4|439.9|439.4|439.2|440.4|439.9|439.4|439.2|13614
1722326100000|2024-07-30 07:55:00|439.3|438.9|440.6|440.2|440.6|440.4|439.2|438.9|22648
1722326400000|2024-07-30 08:00:00|440.2|439.9|440.3|440|440.3|440.2|439.5|439.1|18302
1722326700000|2024-07-30 08:05:00|440.4|440.1|440.1|439.9|440.5|440.3|439.9|439.7|19444
1722327000000|2024-07-30 08:10:00|439.9|439.7|438.9|438.6|440.1|439.8|438.8|438.5|12620
1722327300000|2024-07-30 08:15:00|438.8|438.5|439|438.7|439.3|439.2|438.8|438.5|59940
1722327600000|2024-07-30 08:20:00|438.9|438.5|438.6|438.4|439|438.7|438.5|438.2|21250
1722327900000|2024-07-30 08:25:00|438.7|438.3|439.1|438.8|439.5|439.2|438.7|438.3|27041
1722328200000|2024-07-30 08:30:00|439.3|438.9|440.7|440.5|440.7|440.5|439.3|438.9|16717
1722328500000|2024-07-30 08:35:00|440.8|440.4|440.5|440.2|441.4|441|440.5|440.2|20876
1722328800000|2024-07-30 08:40:00|440.6|440.3|441.3|441|441.5|441.2|440.6|440.3|11920
1722329100000|2024-07-30 08:45:00|441.2|440.9|441.5|441.2|441.5|441.3|440.9|440.5|27696
1722329400000|2024-07-30 08:50:00|441.4|441.3|441.3|441|441.4|441.3|441.2|441|8804
1722329700000|2024-07-30 08:55:00|441.6|441.1|441.8|441.6|442|441.7|441.3|441|22188
1722330000000|2024-07-30 09:00:00|441.7|441.4|441.7|441.5|441.9|441.6|441.6|441.3|9447
1722330300000|2024-07-30 09:05:00|441.9|441.8|444.3|444|444.3|444.1|441.9|441.8|17930
1722330600000|2024-07-30 09:10:00|444.4|444.1|442.9|442.5|444.4|444.1|442.7|442.4|17194
1722330900000|2024-07-30 09:15:00|442.8|442.4|443.2|443|443.3|443.1|442.7|442.4|6300
1722331200000|2024-07-30 09:20:00|443.3|443.1|442.7|442.4|443.3|443.1|442.6|442.4|21352
1722331500000|2024-07-30 09:25:00|442.9|442.5|442.6|442.3|443|442.8|442.5|442.3|9642
1722331800000|2024-07-30 09:30:00|442.5|442.5|443.5|443.2|443.5|443.3|442.4|442.5|14587
1722332100000|2024-07-30 09:35:00|443.4|443.4|442.3|442|443.6|443.5|442.3|442|8679
1722332400000|2024-07-30 09:40:00|442.4|442.1|443.1|442.9|443.1|442.9|442.4|442.1|15260
1722332700000|2024-07-30 09:45:00|443|442.8|443.4|443.3|443.6|443.4|443|442.8|14519
1722333000000|2024-07-30 09:50:00|443.3|443|443.8|443.6|443.9|443.7|443.3|443|13671
1722333300000|2024-07-30 09:55:00|443.9|443.7|443.1|442.9|444|443.9|443.1|442.9|17011
1722333600000|2024-07-30 10:00:00|443|442.8|442.9|442.7|443.1|442.9|442.6|442.3|37513
1722333900000|2024-07-30 10:05:00|443.1|442.8|443.5|443.2|443.6|443.3|443|442.8|4104
1722334200000|2024-07-30 10:10:00|443.4|443|443.1|442.9|443.4|443.1|443.1|442.9|6141
1722334500000|2024-07-30 10:15:00|443.3|443.1|444|443.8|444|443.8|443.3|443|10096
1722334800000|2024-07-30 10:20:00|443.9|443.7|444.1|444|444.6|444.4|443.9|443.7|16031
1722335100000|2024-07-30 10:25:00|444.3|443.8|444.3|444.2|444.4|444.2|444.3|443.8|9479
1722335400000|2024-07-30 10:30:00|444.6|444.4|444.9|444.7|445|444.9|444.6|444.4|16618
1722335700000|2024-07-30 10:35:00|444.8|444.5|445.2|445|445.9|445.6|444.8|444.5|27216
1722336000000|2024-07-30 10:40:00|445.1|445.1|444.8|444.5|445.4|445.2|444.5|444.3|14523
1722336300000|2024-07-30 10:45:00|444.7|444.6|445|444.7|445.4|445|444.7|444.5|14302
1722336600000|2024-07-30 10:50:00|444.9|444.8|444.8|444.6|445|444.9|444.8|444.5|14078
1722336900000|2024-07-30 10:55:00|445|444.5|445.7|445.4|445.7|445.4|445|444.5|15567
1722337200000|2024-07-30 11:00:00|445.8|445.5|445.3|445.1|445.8|445.5|445.2|445.1|15359
1722337500000|2024-07-30 11:05:00|445.1|445|445.3|445|445.5|445.3|445|444.8|13543
1722337800000|2024-07-30 11:10:00|445.2|445.1|445.1|444.8|445.3|445.1|444.9|444.7|14658
1722338100000|2024-07-30 11:15:00|445|444.9|445|444.8|445|444.9|444.7|444.5|34734
1722338400000|2024-07-30 11:20:00|445.1|444.7|445|444.8|445.1|444.8|445|444.7|10010
1722338700000|2024-07-30 11:25:00|444.9|444.7|444.4|444.2|444.9|444.7|444.4|444.2|7159
1722339000000|2024-07-30 11:30:00|444.2|443.9|444.4|444.2|444.4|444.2|443.8|443.6|20774
1722339300000|2024-07-30 11:35:00|444.5|444.3|444.8|444.7|444.8|444.7|444.5|444.3|22618
1722339600000|2024-07-30 11:40:00|445|444.8|444.8|444.5|445.1|444.8|444.4|444.1|355675
1722339900000|2024-07-30 11:45:00|444.9|444.6|445.1|444.8|445.1|444.8|444.9|444.5|10308
1722340200000|2024-07-30 11:50:00|445.2|445|445.2|444.8|445.4|445.2|445.1|444.8|39343
1722340500000|2024-07-30 11:55:00|445.1|444.9|445.2|444.8|445.4|445.2|445.1|444.8|4086
1722340800000|2024-07-30 12:00:00|444.9|444.9|445.2|445|445.6|445.3|444.9|444.7|6384
1722341100000|2024-07-30 12:05:00|445.1|444.8|445.3|445.1|445.3|445.1|444.4|444.1|18486
1722341400000|2024-07-30 12:10:00|445.6|445|445|444.8|445.6|445.4|445|444.8|60044
1722341700000|2024-07-30 12:15:00|444.9|444.5|444.5|444.3|445|444.7|444.5|444.2|12822
1722342000000|2024-07-30 12:20:00|444.4|444.2|444.2|444|444.5|444.3|444.2|444|25061
1722342300000|2024-07-30 12:25:00|444.5|444.2|444.6|444.4|444.8|444.6|444.5|444.2|57817
1722342600000|2024-07-30 12:30:00|444.5|444.5|444.9|444.7|445.1|444.9|444.5|444.4|13270
1722342900000|2024-07-30 12:35:00|444.8|444.6|444.8|444.6|444.8|444.7|444.6|444.4|11875
1722343200000|2024-07-30 12:40:00|444.7|444.5|445.7|445.5|445.7|445.5|444.7|444.5|19682
1722343500000|2024-07-30 12:45:00|445.6|445.4|446.2|445.9|446.2|445.9|445.6|445.4|22550
1722343800000|2024-07-30 12:50:00|446.1|446|448|447.7|448.3|448|446.1|445.9|44980
1722344100000|2024-07-30 12:55:00|447.6|447.3|447.3|447.1|447.6|447.3|447.3|447.1|20409
1722344400000|2024-07-30 13:00:00|447.6|447.3|447.5|447.4|447.9|447.7|447.4|447.1|31979
1722344700000|2024-07-30 13:05:00|447.4|447.3|447.6|447.4|447.9|447.7|447.3|447.1|22960
1722345000000|2024-07-30 13:10:00|447.5|447.3|448.2|448|448.2|448|447.5|447.3|42472
1722345300000|2024-07-30 13:15:00|448.4|448.2|448.3|448.1|448.8|448.6|448|447.8|66492
1722345600000|2024-07-30 13:20:00|448.2|448|447.7|447.5|448.5|448.3|447.7|447.5|42574
1722345900000|2024-07-30 13:25:00|447.8|447.6|447.8|447.6|447.8|447.6|447.5|447.3|62937
1722346200000|2024-07-30 13:30:00|447.9|447.7|449|448.8|449|448.8|447.7|447.6|68174
1722346500000|2024-07-30 13:35:00|449.1|449|448.5|448.4|449.5|449.3|448.4|448.2|59260
1722346800000|2024-07-30 13:40:00|448.6|448.3|448.7|448.5|449.3|449.2|448.5|448.2|51781
1722347100000|2024-07-30 13:45:00|448.6|448.4|447.5|447.3|448.6|448.5|447.5|447.3|58466
1722347400000|2024-07-30 13:50:00|447.6|447.4|447.4|447.3|447.8|447.6|447.4|447.3|48133
1722347700000|2024-07-30 13:55:00|447.3|447.2|447.7|447.5|447.7|447.6|447.2|447|28531
1722348000000|2024-07-30 14:00:00|447.8|447.6|448|447.8|448.7|448.4|447.8|447.6|47075
1722348300000|2024-07-30 14:05:00|448.1|447.9|449.4|449.2|449.6|449.5|447.9|447.7|153674
1722348600000|2024-07-30 14:10:00|449.3|449.3|449.6|449.4|449.7|449.5|449.2|448.9|56898
1722348900000|2024-07-30 14:15:00|449.7|449.5|449.9|449.7|450.2|450|449.6|449.4|53552
1722349200000|2024-07-30 14:20:00|450.1|450|450.3|450.2|450.5|450.3|449.8|449.6|56888
1722349500000|2024-07-30 14:25:00|450.4|450.1|450.4|450.1|450.5|450.4|450.1|449.9|91728
1722349800000|2024-07-30 14:30:00|450.3|450.2|449.7|449.6|450.4|450.3|449.7|449.5|33116
1722350100000|2024-07-30 14:35:00|449.5|449.2|449.4|449.1|449.5|449.3|449|448.7|52628
1722350400000|2024-07-30 14:40:00|449.3|449.2|449.1|448.9|449.5|449.4|448.9|448.6|47771
1722350700000|2024-07-30 14:45:00|449|448.8|448.9|448.7|449.2|449|448.8|448.6|84705
1722351000000|2024-07-30 14:50:00|448.8|448.8|448.1|447.9|449|448.9|447.9|447.7|60155
1722351300000|2024-07-30 14:55:00|448.2|448|447.6|447.5|448.4|448.3|447.6|447.4|74649
1722351600000|2024-07-30 15:00:00|447.5|447.4|446.2|446|447.5|447.4|446.2|446|49929
1722351900000|2024-07-30 15:05:00|446|445.8|445.3|445.1|446|445.8|444.5|444.3|56454
1722352200000|2024-07-30 15:10:00|445.2|445|445|444.9|445.3|445.2|445|444.9|204458
1722352500000|2024-07-30 15:15:00|444.8|444.6|446|445.9|446.1|446|444.7|444.6|124876
1722352800000|2024-07-30 15:20:00|446.1|445.8|446.9|446.7|447.1|446.9|446|445.8|109980
1722353100000|2024-07-30 15:25:00|446.7|446.6|446.8|446.6|447.1|447|446.7|446.5|84924
1722409200000|2024-07-31 07:00:00|453.2|452.7|450.7|450.2|453.2|452.7|449.7|448.6|82311
1722409500000|2024-07-31 07:05:00|450.9|450.3|450.1|449.7|450.9|450.5|450.1|449.6|35259
1722409800000|2024-07-31 07:10:00|450|449.4|450.6|450.1|451.8|451.4|450|449.4|37551
1722410100000|2024-07-31 07:15:00|450.8|450.2|451.1|450.6|451.2|450.7|449.8|449.4|26520
1722410400000|2024-07-31 07:20:00|451|450.8|451.1|450.6|452.4|452.1|451|450.5|55578
1722410700000|2024-07-31 07:25:00|450.9|450.5|451.5|451.1|451.6|451.2|450.1|449.6|44047
1722411000000|2024-07-31 07:30:00|451.2|451|450.5|450.2|451.2|451.1|449.5|449|42476
1722411300000|2024-07-31 07:35:00|450.7|450.4|449.6|449.2|452.1|452|449.6|449.2|87006
1722411600000|2024-07-31 07:40:00|449.9|449.3|450.5|450|451.3|451|449.9|449.2|23341
1722411900000|2024-07-31 07:45:00|450.6|450.1|448.9|448.6|450.8|450.5|448.9|448.6|54197
1722412200000|2024-07-31 07:50:00|448.8|448.5|449.3|448.8|450|449.7|448.4|448|145187
1722412500000|2024-07-31 07:55:00|449.4|448.9|449.6|449.3|449.9|449.8|449.3|448.7|21688
1722412800000|2024-07-31 08:00:00|449.7|449.2|449|448.8|449.7|449.5|448.7|448.3|34365
1722413100000|2024-07-31 08:05:00|449.1|448.9|448.5|448.3|449.7|449.5|448.5|448.2|28149
1722413400000|2024-07-31 08:10:00|448.3|448|447.5|447.2|448.7|448.4|447.5|447.1|22328
1722413700000|2024-07-31 08:15:00|447.4|447.3|448.1|447.8|448.2|447.9|447.1|446.9|48134
1722414000000|2024-07-31 08:20:00|448.3|448|448|447.7|448.5|448.1|448|447.7|25853
1722414300000|2024-07-31 08:25:00|447.7|447.4|448.7|448.3|449.2|448.9|447.7|447.4|29601
1722414600000|2024-07-31 08:30:00|448.6|448.2|448.7|448.3|449.3|449.1|448.5|448|6639
1722414900000|2024-07-31 08:35:00|448.6|448.2|449|448.7|449|448.7|448.3|448|17939
1722415200000|2024-07-31 08:40:00|449.1|448.6|448.7|448.4|449.6|449.3|448.5|448|20942
1722415500000|2024-07-31 08:45:00|448.2|448.3|448.3|448.1|448.7|448.4|448.2|447.8|11871
1722415800000|2024-07-31 08:50:00|448.4|448.2|448|447.7|448.6|448.4|447.8|447.6|36990
1722416100000|2024-07-31 08:55:00|448.2|448|447.8|447.6|448.4|448.2|447.3|447|21335
1722416400000|2024-07-31 09:00:00|447.7|447.4|447.4|447.1|447.9|447.7|447.3|446.9|55568
1722416700000|2024-07-31 09:05:00|447.3|447|446|445.8|447.3|447.1|445.8|445.5|22383
1722417000000|2024-07-31 09:10:00|445.9|445.7|446.8|446.5|446.9|446.7|445.6|445.2|31144
1722417300000|2024-07-31 09:15:00|447|446.6|447.9|447.6|448|447.7|446.6|446.4|30854
1722417600000|2024-07-31 09:20:00|447.8|447.4|446.9|446.6|447.8|447.4|446.9|446.5|20412
1722417900000|2024-07-31 09:25:00|446.7|446.7|446.8|446.5|446.9|446.7|446.3|446|13356
1722418200000|2024-07-31 09:30:00|446.9|446.6|447.7|447.3|448.1|447.8|446.8|446.6|75853
1722418500000|2024-07-31 09:35:00|447.8|447.4|448|447.7|448.1|447.8|447.5|447.2|33412
1722418800000|2024-07-31 09:40:00|448.1|447.9|447.6|447.3|448.3|448|447.5|447.1|18326
1722419100000|2024-07-31 09:45:00|447.5|447.2|447.8|447.7|447.8|447.7|447.2|446.9|36596
1722419400000|2024-07-31 09:50:00|448|447.6|446.4|446.2|448.1|448|446.4|446.2|54471
1722419700000|2024-07-31 09:55:00|446.3|446.1|445.8|445.6|446.3|446.1|445.5|445.1|26895
1722420000000|2024-07-31 10:00:00|445.9|445.7|446.1|446|446.3|446|445.6|445.2|21731
1722420300000|2024-07-31 10:05:00|446.5|446.4|446.8|446.7|447.1|446.7|446.4|446.2|27998
1722420600000|2024-07-31 10:10:00|446.9|446.2|446.2|446|446.9|446.4|446.1|446|46337
1722420900000|2024-07-31 10:15:00|445.7|445.6|445.6|445.3|446|445.8|445.4|445.2|55062
1722421200000|2024-07-31 10:20:00|445.5|445.5|445.5|445.1|445.9|445.7|445.3|445.1|32394
1722421500000|2024-07-31 10:25:00|445.4|444.8|445.4|445|445.5|445.3|444.9|444.7|45087
1722421800000|2024-07-31 10:30:00|445.3|445.1|445.4|445.1|445.4|445.2|445.1|444.9|16361
1722422100000|2024-07-31 10:35:00|445.6|445.2|446.1|445.9|446.1|445.9|445.5|445.1|11201
1722422400000|2024-07-31 10:40:00|446.2|445.8|446.2|446|446.3|446.1|446|445.7|29968
1722422700000|2024-07-31 10:45:00|446.1|445.8|445.8|445.6|446.1|445.9|445.7|445.5|24629
1722423000000|2024-07-31 10:50:00|445.9|445.7|446.4|446.2|446.4|446.3|445.8|445.5|19474
1722423300000|2024-07-31 10:55:00|446.5|446.3|446.5|446.2|446.7|446.5|446.4|446|6131
1722423600000|2024-07-31 11:00:00|446.4|446.1|446.3|446.1|446.4|446.1|446|445.7|15603
1722423900000|2024-07-31 11:05:00|446.2|445.9|446.6|446.3|446.6|446.3|445.8|445.5|22631
1722424200000|2024-07-31 11:10:00|446.5|446.2|446.3|446|446.6|446.2|445.8|445.4|16931
1722424500000|2024-07-31 11:15:00|446.2|446.1|447|446.7|447|446.7|446.2|446|11613
1722424800000|2024-07-31 11:20:00|446.9|446.6|446.9|446.6|447|446.8|446.8|446.5|14718
1722425100000|2024-07-31 11:25:00|446.7|446.5|446.6|446.4|446.8|446.6|446.3|446.2|53421
1722425400000|2024-07-31 11:30:00|446.5|446.3|446.5|446.3|446.8|446.6|446.5|446.3|7859
1722425700000|2024-07-31 11:35:00|446.4|446.1|446.2|445.8|446.6|446.5|446.1|445.8|11400
1722426000000|2024-07-31 11:40:00|446.1|445.9|445.6|445.4|446.2|445.9|445.6|445.3|15416
1722426300000|2024-07-31 11:45:00|445.5|445.3|446|445.7|446|445.8|445.4|445.2|16439
1722426600000|2024-07-31 11:50:00|446.3|445.8|446.1|445.7|446.4|446.2|446|445.7|8880
1722426900000|2024-07-31 11:55:00|445.9|445.5|445.6|445.3|445.9|445.5|445.4|445.2|18921
1722427200000|2024-07-31 12:00:00|445.5|445|445|444.8|445.5|445|444.7|444.5|29303
1722427500000|2024-07-31 12:05:00|445.2|445|445.1|444.9|445.7|445.4|445.1|444.9|19062
1722427800000|2024-07-31 12:10:00|445|444.8|445.1|444.9|445.2|444.9|444.8|444.5|10280
1722428100000|2024-07-31 12:15:00|445|444.7|445|444.7|445.6|445.3|445|444.7|13163
1722428400000|2024-07-31 12:20:00|444.9|444.6|445.1|444.9|445.1|444.9|444.7|444.5|5661
1722428700000|2024-07-31 12:25:00|445.2|444.8|444.9|444.6|445.4|445.1|444.9|444.6|248366
1722429000000|2024-07-31 12:30:00|445|444.7|444.3|444.1|445|444.8|444.2|444|23019
1722429300000|2024-07-31 12:35:00|444.5|444|445.1|444.9|445.3|445|444.4|444|15012
1722429600000|2024-07-31 12:40:00|445.2|445|445.4|445.2|445.6|445.4|445.1|445|28436
1722429900000|2024-07-31 12:45:00|445.9|445.1|445.7|445.5|445.9|445.8|445.3|445.1|18711
1722430200000|2024-07-31 12:50:00|445.5|445.2|445.2|444.9|445.5|445.2|444.5|444.3|24953
1722430500000|2024-07-31 12:55:00|445.1|444.8|445.4|445.1|445.4|445.2|444.8|444.7|12689
1722430800000|2024-07-31 13:00:00|445.1|445.2|444.7|444.5|445.1|445.2|444.6|444.4|9895
1722431100000|2024-07-31 13:05:00|444.6|444.4|445.4|445.2|445.6|445.4|444.5|444.3|11098
1722431400000|2024-07-31 13:10:00|445.5|445.4|446.2|446|446.5|446.2|445.5|445.2|29207
1722431700000|2024-07-31 13:15:00|446.3|446.1|447.3|447|447.3|447.2|446.3|446.1|22785
1722432000000|2024-07-31 13:20:00|447.2|446.5|446.3|446.2|447.2|446.6|446.3|446.2|49454
1722432300000|2024-07-31 13:25:00|446.4|446|445.8|445.5|446.4|446.2|445.8|445.5|24639
1722432600000|2024-07-31 13:30:00|445.9|445.6|444.9|444.6|445.9|445.7|444.1|443.8|37968
1722432900000|2024-07-31 13:35:00|445|444.7|445.7|445.4|446.2|446|445|444.6|64297
1722433200000|2024-07-31 13:40:00|445.8|445.6|445.5|445.1|446.4|446.1|445.3|445|31035
1722433500000|2024-07-31 13:45:00|445.4|445|445.6|445.3|445.9|445.7|445.1|444.8|33297
1722433800000|2024-07-31 13:50:00|445.5|445.2|445.7|445.4|445.9|445.7|445|444.8|43015
1722434100000|2024-07-31 13:55:00|445.6|445.8|445.9|445.7|446|445.8|445.6|445.3|49195
1722434400000|2024-07-31 14:00:00|446|445.8|447.3|447.2|448.2|447.9|446|445.8|48525
1722434700000|2024-07-31 14:05:00|447.4|447.3|448.7|448.4|448.9|448.6|447.4|447.3|41800
1722435000000|2024-07-31 14:10:00|448.6|448.2|448.8|448.6|448.8|448.6|448|447.8|46508
1722435300000|2024-07-31 14:15:00|449|448.7|448.7|448.5|449.2|448.9|448.3|448.1|107931
1722435600000|2024-07-31 14:20:00|448.6|448.4|447.6|447.4|448.6|448.4|447.2|447|52110
1722435900000|2024-07-31 14:25:00|447.5|447.2|446.9|446.7|447.8|447.6|446.9|446.7|26590
1722436200000|2024-07-31 14:30:00|447|446.8|447.7|447.5|447.8|447.5|446.8|446.8|43277
1722436500000|2024-07-31 14:35:00|447.5|447.4|447.7|447.5|447.8|447.7|447.4|447.3|73829
1722436800000|2024-07-31 14:40:00|448|447.9|448.1|447.9|448.2|448|447.8|447.6|53063
1722437100000|2024-07-31 14:45:00|448.2|448|448.3|448.1|448.6|448.4|448.2|448|53619
1722437400000|2024-07-31 14:50:00|448.2|448|446.9|446.7|448.4|448.2|446.9|446.7|84215
1722437700000|2024-07-31 14:55:00|447|446.8|447.4|447.2|447.7|447.5|447|446.7|37789
1722438000000|2024-07-31 15:00:00|447.3|447.1|447.7|447.5|448|447.9|447.2|447.1|61036
1722438300000|2024-07-31 15:05:00|447.6|447.6|448.7|448.6|448.7|448.6|447.6|447.6|82612
1722438600000|2024-07-31 15:10:00|448.5|448.4|449.2|449|449.6|449.4|448.3|448.1|110893
1722438900000|2024-07-31 15:15:00|449.1|448.9|448.4|448.2|449.2|449.1|448.4|448.2|125640
1722439200000|2024-07-31 15:20:00|448.3|448.1|449.5|449.4|449.8|449.6|448.3|448.1|98560
1722439500000|2024-07-31 15:25:00|449.4|449.3|449.2|449|450|449.8|449|448.9|313968
1722495900000|2024-08-01 07:05:00|495|494.6|493.2|492.4|502.2|501|492.4|492|697637
1722496200000|2024-08-01 07:10:00|492.8|492.3|490.5|490.2|493.5|493|490.2|490|695083
1722496500000|2024-08-01 07:15:00|490.8|490.3|488.5|488.1|493.5|493|488.1|487.7|434717
1722496800000|2024-08-01 07:20:00|489|488.4|490.2|490|490.5|490|484.5|484.2|718960
1722497100000|2024-08-01 07:25:00|490.8|490.2|488.4|488.3|493.9|493.4|488.4|488.1|446008
1722497400000|2024-08-01 07:30:00|488.5|488.4|488.7|488.5|491.2|490.8|487.9|487.6|703685
1722497700000|2024-08-01 07:35:00|488.5|488.6|489.4|489.2|489.5|489.2|485.7|485.3|574324
1722498000000|2024-08-01 07:40:00|489.1|489|490|489.9|491.7|491.3|488.3|488.1|675874
1722498300000|2024-08-01 07:45:00|490.6|490.2|490|489.5|495.7|495.2|488.8|488.5|248625
1722498600000|2024-08-01 07:50:00|489.9|489.6|489.8|489.3|492.1|491.6|488.8|488.4|262314
1722498900000|2024-08-01 07:55:00|489.5|489.4|491.8|491.4|492.9|492.5|489.3|489.2|175783
1722499200000|2024-08-01 08:00:00|491.9|491.3|489.9|489.6|491.9|491.3|489.1|488.8|199093
1722499500000|2024-08-01 08:05:00|490|489.7|492.4|492.1|493.2|492.8|489.8|489.6|283744
1722499800000|2024-08-01 08:10:00|492.3|492|491.3|490.9|492.3|492|489.1|488.6|218649
1722500100000|2024-08-01 08:15:00|491|491.1|492.3|492|493.2|492.9|490.8|490.6|338128
1722500400000|2024-08-01 08:20:00|492.5|492.1|490.1|489.9|492.7|492.3|489.3|489.1|200399
1722500700000|2024-08-01 08:25:00|490|490|490|489.7|490.3|490|489.7|489.5|192463
1722501000000|2024-08-01 08:30:00|489.8|489.8|490.8|490.5|490.8|490.5|489.5|489.4|150264
1722501300000|2024-08-01 08:35:00|490.9|490.6|489.9|489.6|491.8|491.6|489.6|489.2|186205
1722501600000|2024-08-01 08:40:00|490|489.7|490|489.7|490|489.8|489.7|489.5|81010
1722501900000|2024-08-01 08:45:00|490.1|489.8|489.9|489.7|490.5|490.3|489.4|489.1|223445
1722502200000|2024-08-01 08:50:00|490|489.6|487.3|487|490|489.8|487.3|487|228687
1722502500000|2024-08-01 08:55:00|487.1|486.9|486.9|486.5|487.3|486.9|485|484.6|357818
1722502800000|2024-08-01 09:00:00|486.7|486.6|489.6|489.1|489.7|489.2|486.7|486.6|133469
1722503100000|2024-08-01 09:05:00|489.7|489.3|492.4|492.1|493|492.7|489.5|489.1|248321
1722503400000|2024-08-01 09:10:00|492.5|492.2|492.7|492.4|493.9|493.5|491.3|491|209746
1722503700000|2024-08-01 09:15:00|492.5|492.5|494.8|494.5|495|494.7|492.5|492.2|352581
1722504000000|2024-08-01 09:20:00|494.7|494.4|495|494.8|495.8|495.6|494.5|494.2|449508
1722504300000|2024-08-01 09:25:00|495.2|494.9|494.9|494.6|495.6|495.4|494.7|494.5|334083
1722504600000|2024-08-01 09:30:00|495|494.7|497|496.7|497.3|497.1|494.9|494.6|325242
1722504900000|2024-08-01 09:35:00|496.7|496.5|497.2|496.9|497.6|497.5|496.6|496.4|222966
1722505200000|2024-08-01 09:40:00|497|497|497.6|497.4|498.4|498.1|496.5|496.3|219604
1722505500000|2024-08-01 09:45:00|497.9|497.7|498.9|498.7|498.9|498.7|497.1|496.9|125894
1722505800000|2024-08-01 09:50:00|498.8|498.6|500|499.7|500.4|500|498.8|498.6|187245
1722506100000|2024-08-01 09:55:00|499.9|499.8|500|499.9|500.8|500.4|499.6|499.4|561069
1722506400000|2024-08-01 10:00:00|499.8|499.8|498.5|498.3|499.8|499.8|497.3|497.1|217817
1722506700000|2024-08-01 10:05:00|498.4|498.2|499.2|499|499.5|499.2|497.8|497.4|155435
1722507000000|2024-08-01 10:10:00|499.4|499.1|499.2|499|499.8|499.6|497.8|497.6|162722
1722507300000|2024-08-01 10:15:00|499.3|499.1|498.5|498.2|499.4|499.1|498|497.7|236999
1722507600000|2024-08-01 10:20:00|498.4|498.3|498.2|497.8|498.9|498.8|497.7|497.3|148261
1722507900000|2024-08-01 10:25:00|498.1|497.9|498.5|498.2|498.5|498.3|498|497.6|303511
1722508200000|2024-08-01 10:30:00|497.9|497.5|498|497.7|498.2|498|497.7|497.4|175584
1722508500000|2024-08-01 10:35:00|498.1|497.8|498|497.8|498.2|498.1|497.7|497.5|104334
1722508800000|2024-08-01 10:40:00|497.9|497.7|498.1|497.8|498.7|498.5|497.8|497.7|126904
1722509100000|2024-08-01 10:45:00|498.2|497.9|499.7|499.3|499.7|499.4|498.2|497.8|177578
1722509400000|2024-08-01 10:50:00|499.6|498.7|499.7|499.5|499.7|499.5|498.8|498.6|166875
1722509700000|2024-08-01 10:55:00|499.8|499.6|498.2|497.8|499.8|499.6|498.1|497.8|134773
1722510000000|2024-08-01 11:00:00|498.3|498|498.3|498|498.6|498|495.9|495.6|131272
1722510300000|2024-08-01 11:05:00|498.2|498.1|498.6|498.3|499.3|498.9|498.2|498.1|125558
1722510600000|2024-08-01 11:10:00|498.7|498.4|499.2|498.9|499.5|499.2|498.7|498.3|69288
1722510900000|2024-08-01 11:15:00|498.8|498.5|497.9|497.7|498.8|498.5|497.5|497.3|154508
1722511200000|2024-08-01 11:20:00|497.8|497.6|497.1|497|498.2|498|497.1|496.8|109398
1722511500000|2024-08-01 11:25:00|497.2|496.9|497.6|497.3|498.2|498|496.9|496.8|211233
1722511800000|2024-08-01 11:30:00|497.7|497.4|497.7|497.5|498.2|498|497.5|497.2|112279
1722512100000|2024-08-01 11:35:00|497.9|497.6|497.5|497.3|497.9|497.6|497|496.8|91591
1722512400000|2024-08-01 11:40:00|497.6|497.4|497.7|497.5|497.9|497.8|497.1|496.9|97832
1722512700000|2024-08-01 11:45:00|497.5|497.3|497.7|497.4|497.9|497.7|497.5|497.3|76384
1722513000000|2024-08-01 11:50:00|497.8|497.5|497.2|497.1|497.9|497.7|497|496.6|46263
1722513300000|2024-08-01 11:55:00|497.3|497.2|497.1|496.8|497.4|497.2|496.9|496.7|74141
1722513600000|2024-08-01 12:00:00|497.2|496.9|498.4|498.1|498.4|498.1|497.1|496.9|117496
1722513900000|2024-08-01 12:05:00|498.5|498|498.3|498|498.8|498.5|498.2|498|103430
1722514200000|2024-08-01 12:10:00|498.5|498.1|498.3|498.1|498.5|498.3|497.7|497.3|88431
1722514500000|2024-08-01 12:15:00|498.4|498|498.4|498.1|498.4|498.2|498.2|498|71209
1722514800000|2024-08-01 12:20:00|498.1|498|498.4|498.1|498.6|498.4|498|497.9|86205
1722515100000|2024-08-01 12:25:00|498.3|497.8|498.6|498.3|498.6|498.3|497.7|497.5|158169
1722515400000|2024-08-01 12:30:00|498.7|498.4|498.5|498.3|498.9|498.7|498.5|498.2|218105
1722515700000|2024-08-01 12:35:00|498.4|498.4|499.4|499.2|499.4|499.2|498.4|498.4|76656
1722516000000|2024-08-01 12:40:00|499.3|499.3|498.9|498.7|499.7|499.5|498.8|498.7|235463
1722516300000|2024-08-01 12:45:00|499|498.8|499.4|499.2|499.4|499.2|498.7|498.5|64587
1722516600000|2024-08-01 12:50:00|499.5|499.3|500.6|500.2|500.8|500.6|499.5|499.3|237922
1722516900000|2024-08-01 12:55:00|500.4|500|500.4|500|501|500.8|500.2|500|214948
1722517200000|2024-08-01 13:00:00|500.6|500.2|500.4|500|501.2|500.8|500.2|500|168449
1722517500000|2024-08-01 13:05:00|500|500.2|500.4|500.2|500.6|500.2|500|499.9|149181
1722517800000|2024-08-01 13:10:00|500.2|500|500.8|500.6|501|500.6|500.2|500|454051
1722518100000|2024-08-01 13:15:00|501|500.4|500.4|500|501|500.6|500.2|500|81589
1722518400000|2024-08-01 13:20:00|500|500.2|499.2|499|500.2|500.2|499|498.9|258490
1722518700000|2024-08-01 13:25:00|499.3|499.1|499.2|498.9|499.8|499.5|499.1|498.9|111608
1722519000000|2024-08-01 13:30:00|499.1|499|498.6|498.3|499.5|499.3|496.5|496.3|207969
1722519300000|2024-08-01 13:35:00|498.3|498.4|500|499.8|500.6|500.4|498|497.8|208700
1722519600000|2024-08-01 13:40:00|499.7|499.5|502.2|501.8|502.8|502.2|499.7|499.5|168741
1722519900000|2024-08-01 13:45:00|502.4|502|499|498.7|502.8|502.4|499|498.7|408498
1722520200000|2024-08-01 13:50:00|498.9|498.6|498.3|498.1|499.4|499.2|498.1|497.9|330153
1722520500000|2024-08-01 13:55:00|498.4|498.2|498.7|498.5|498.7|498.5|496.6|496.4|104034
1722520800000|2024-08-01 14:00:00|498.9|498.6|497.9|497.7|499.2|499|497.9|497.4|129115
1722521100000|2024-08-01 14:05:00|498|497.8|495.6|495.4|498.1|497.9|495.6|495.4|124077
1722521400000|2024-08-01 14:10:00|495.5|495.3|491.6|491.2|495.8|495.5|491.6|491.2|156405
1722521700000|2024-08-01 14:15:00|491.5|491.4|491.3|491|491.9|491.6|490.7|490.6|150302
1722522000000|2024-08-01 14:20:00|491.1|490.6|489.9|489.6|491.1|490.6|488.2|487.9|175097
1722522300000|2024-08-01 14:25:00|489.8|489.7|490.4|490.1|490.9|490.7|489.6|489.4|116597
1722522600000|2024-08-01 14:30:00|490.3|490|490.3|490.1|490.4|490.1|489|488.6|102647
1722522900000|2024-08-01 14:35:00|490.4|490|489.6|489.2|490.4|490.1|488.8|488.5|93889
1722523200000|2024-08-01 14:40:00|489.7|489.3|487.3|487.1|490|489.6|487.2|487|319198
1722523500000|2024-08-01 14:45:00|487.2|487|485.6|485.1|487.7|487.4|484.6|484.4|156978
1722523800000|2024-08-01 14:50:00|485.5|485.4|484.9|484.5|486.2|485.9|484.8|484.5|166250
1722524100000|2024-08-01 14:55:00|484.8|484.4|486.3|486|486.9|486.6|484.3|484|120725
1722524400000|2024-08-01 15:00:00|486.2|485.8|485.9|485.6|486.4|486.1|485.4|485.2|198455
1722524700000|2024-08-01 15:05:00|486.1|485.8|484.3|484.1|486.7|486.5|484.3|484.1|115555
1722525000000|2024-08-01 15:10:00|484|483.7|482.7|482.4|484.6|484.4|482.4|482.1|128664
1722525300000|2024-08-01 15:15:00|482.8|482.5|482.2|482|482.9|482.6|481.9|481.6|93271
1722525600000|2024-08-01 15:20:00|482.1|481.9|479.6|479.5|482.7|482.4|479.4|479.1|262907
1722525900000|2024-08-01 15:25:00|479.7|479.3|479.3|478.6|480.1|479.8|478|477.3|184532
1722582000000|2024-08-02 07:00:00|475.6|474.4|472.3|471.4|476.5|475.9|472.3|471.4|212591
1722582300000|2024-08-02 07:05:00|472.6|471.6|476.1|475.8|476.1|475.8|471.8|471.1|314828
1722582600000|2024-08-02 07:10:00|476.4|475.9|474.4|473.8|477.1|476.7|474.1|473.7|96128
1722582900000|2024-08-02 07:15:00|474.1|473.9|471.9|471.4|474.3|473.9|471|470.8|234508
1722583200000|2024-08-02 07:20:00|472.5|471.5|473|472.5|473|472.6|470.6|470.4|118707
1722583500000|2024-08-02 07:25:00|472.8|472.4|475.5|475.2|475.5|475.2|471|470.6|155064
1722583800000|2024-08-02 07:30:00|475.6|475.4|476|475.9|476.4|476.1|474.7|474.5|207524
1722584100000|2024-08-02 07:35:00|476.2|476|478.2|478|478.3|478|474.5|474.4|127817
1722584400000|2024-08-02 07:40:00|478.5|478.1|478.8|478.6|479.7|479.4|478.5|478.1|84789
1722584700000|2024-08-02 07:45:00|478.9|478.7|478.1|477.9|479.2|479|477.7|477.4|241539
1722585000000|2024-08-02 07:50:00|478|477.8|478|477.8|479|478.7|477.7|477.6|87613
1722585300000|2024-08-02 07:55:00|477.9|477.7|479.9|479.8|480|479.9|477.6|477.5|117410
1722585600000|2024-08-02 08:00:00|479.8|479.6|477.8|477.6|480.2|479.9|477.7|477.5|61513
1722585900000|2024-08-02 08:05:00|477.7|477.5|478.3|478.2|478.9|478.6|477.1|476.7|66363
1722586200000|2024-08-02 08:10:00|478.4|478|478.1|477.8|478.9|478.5|476.8|476.5|42158
1722586500000|2024-08-02 08:15:00|478|477.7|476.8|476.6|478.4|478.1|476.6|476.4|67375
1722586800000|2024-08-02 08:20:00|476.6|476.5|477.7|477.4|478.3|478|476.3|476.2|65907
1722587100000|2024-08-02 08:25:00|477.6|477.2|476.4|476.2|478.2|477.8|476.3|476.1|21080
1722587400000|2024-08-02 08:30:00|476.3|476.1|476.2|476|477.1|476.7|476.1|476|82831
1722587700000|2024-08-02 08:35:00|476.3|476.1|476.2|476|476.6|476.5|476.1|476|81883
1722588000000|2024-08-02 08:40:00|476.3|476.1|476.4|476.2|477.4|477|476.1|476|110700
1722588300000|2024-08-02 08:45:00|476.2|476|473.5|473.3|476.2|476|473.3|473|109368
1722588600000|2024-08-02 08:50:00|473.4|473.2|473.5|473.3|474.2|473.9|473.1|473|63271
1722588900000|2024-08-02 08:55:00|473.3|473.2|474.7|474.5|475.2|475.1|473.3|473|91364
1722589200000|2024-08-02 09:00:00|474.6|474.3|473.7|473.4|475.1|474.8|473.5|473.2|39504
1722589500000|2024-08-02 09:05:00|474.1|473.3|474.4|474.2|474.4|474.3|473.7|473.3|66025
1722589800000|2024-08-02 09:10:00|474.5|474.3|473.9|473.7|474.5|474.3|473|472.8|98398
1722590100000|2024-08-02 09:15:00|474|473.8|473.2|473|474|473.8|472.7|472.5|123612
1722590400000|2024-08-02 09:20:00|473.3|473.1|472.7|472.4|473.7|473.5|472.3|472|127628
1722590700000|2024-08-02 09:25:00|472.6|472.5|470.5|470.1|472.8|472.6|470.4|470.1|98104
1722591000000|2024-08-02 09:30:00|470.7|470.2|469.5|469.3|471.3|470.9|469.1|468.8|111275
1722591300000|2024-08-02 09:35:00|469.6|469.4|467.8|467.5|469.6|469.4|467.6|467.3|148998
1722591600000|2024-08-02 09:40:00|468|467.6|468.5|468.2|468.6|468.2|467|466.6|89395
1722591900000|2024-08-02 09:45:00|468.4|468.4|466.7|466.5|468.9|468.6|466.7|466.5|48855
1722592200000|2024-08-02 09:50:00|466.8|466.2|465.9|465.5|466.8|466.5|465.2|464.7|119867
1722592500000|2024-08-02 09:55:00|466|465.6|465.8|465.3|467.6|467.3|465|464.7|88264
1722592800000|2024-08-02 10:00:00|465.9|465.2|465.7|465.4|466.9|466.6|465.1|464.8|60203
1722593100000|2024-08-02 10:05:00|466.1|465.7|465.2|465.1|466.1|465.7|464.8|464.5|85149
1722593400000|2024-08-02 10:10:00|465.4|465.2|467.1|466.8|467.5|467.3|465.4|465.1|527775
1722593700000|2024-08-02 10:15:00|467|466.9|466.7|466.5|467.8|467.7|466.3|466.1|1119853
1722594000000|2024-08-02 10:20:00|466.6|466.4|467.7|467.5|468.2|468|465.5|465.3|163986
1722594300000|2024-08-02 10:25:00|467.9|467.6|468.7|468.5|469.4|469.1|467.9|467.6|103307
1722594600000|2024-08-02 10:30:00|468.8|468.7|468.7|468.6|469.8|469.6|468.2|468.1|144797
1722594900000|2024-08-02 10:35:00|468.8|468.7|469.7|469.5|470.4|470.2|468.8|468.6|1137847
1722595200000|2024-08-02 10:40:00|469.6|468.9|469.5|469.4|470.1|470|469|468.8|123770
1722595500000|2024-08-02 10:45:00|469.7|469.5|470.1|470|470.2|470.1|468.7|468.5|908929
1722595800000|2024-08-02 10:50:00|469.8|469.5|470.9|470.6|470.9|470.7|469.2|469|118548
1722596100000|2024-08-02 10:55:00|470.8|470.5|470.2|470.1|471.5|471.3|470.2|470|47414
1722596400000|2024-08-02 11:00:00|470.4|470.3|471.7|471.4|471.8|471.7|470.2|470.1|98453
1722596700000|2024-08-02 11:05:00|471.6|471.2|471.9|471.7|472|471.7|470.3|470|33089
1722597000000|2024-08-02 11:10:00|471.7|471.5|472.1|472|472.6|472.4|471.6|471.4|68332
1722597300000|2024-08-02 11:15:00|472|471.9|472.6|472.5|472.6|472.5|471.8|471.6|90408
1722597600000|2024-08-02 11:20:00|472.4|472.3|472.2|472|472.4|472.3|471.9|471.8|76479
1722597900000|2024-08-02 11:25:00|472.3|472.2|472.3|472.2|472.4|472.2|472|471.8|69786
1722598200000|2024-08-02 11:30:00|472.1|472|473.4|473.2|473.5|473.2|471.9|471.6|1054634
1722598500000|2024-08-02 11:35:00|473.3|473.1|474.3|474|474.3|474.2|472.9|472.7|58445
1722598800000|2024-08-02 11:40:00|474.2|474.1|473.5|473.4|474.2|474.1|473.2|473.1|34567
1722599100000|2024-08-02 11:45:00|473.6|473.5|472.7|472.5|473.8|473.6|472.1|472|81133
1722599400000|2024-08-02 11:50:00|472.8|472.6|472.6|472.4|472.8|472.7|472.3|472.1|136494
1722599700000|2024-08-02 11:55:00|472.7|472.5|474.4|474.2|474.5|474.2|472.6|472.4|92980
1722600000000|2024-08-02 12:00:00|474.5|474.3|475.3|475|475.3|475|474.5|474.3|61790
1722600300000|2024-08-02 12:05:00|475.2|474.9|475.8|475.5|476.4|476|474.9|474.8|45954
1722600600000|2024-08-02 12:10:00|475.7|475.4|474.9|474.7|476|475.8|474.9|474.7|25064
1722600900000|2024-08-02 12:15:00|474.8|474.6|474.6|474.3|475|474.6|473.8|473.6|70161
1722601200000|2024-08-02 12:20:00|474.5|474.2|472.9|472.6|474.5|474.2|472.9|472.6|29689
1722601500000|2024-08-02 12:25:00|473.2|472.9|476|475.8|476.2|475.8|473.1|472.8|44050
1722601800000|2024-08-02 12:30:00|476.4|475.3|468.4|468.3|476.4|475.8|468.4|468.3|156800
1722602100000|2024-08-02 12:35:00|468.3|468.2|466.1|465.9|468.5|468.3|464.5|464.4|141494
1722602400000|2024-08-02 12:40:00|466.5|465.8|467.7|467.5|467.9|467.7|464.2|464|154224
1722602700000|2024-08-02 12:45:00|467.3|467|467.3|467.1|467.5|467.3|465.5|465.3|97264
1722603000000|2024-08-02 12:50:00|467.4|467.2|461.4|461.1|467.7|467.5|461.3|461.1|355053
1722603300000|2024-08-02 12:55:00|461.3|461|458.7|458.4|461.5|461.3|458.3|458|423018
1722603600000|2024-08-02 13:00:00|459.1|459|461.4|461.2|461.5|461.2|458.9|458.6|1291631
1722603900000|2024-08-02 13:05:00|461.3|461.3|461.4|461.1|463.3|463|461.1|460.9|1242405
1722604200000|2024-08-02 13:10:00|461.6|461.2|459.6|459.2|462|461.9|458.3|458.1|101079
1722604500000|2024-08-02 13:15:00|459.8|459.7|458|457.6|460.1|459.7|457.8|457.3|78810
1722604800000|2024-08-02 13:20:00|457.8|457.7|453.6|453.2|457.8|457.7|453.3|452.8|201521
1722605100000|2024-08-02 13:25:00|453.7|453.3|452.1|451.8|453.7|453.5|451.3|451|188769
1722605400000|2024-08-02 13:30:00|452|451.9|450.2|449.9|452.3|452|449.5|449.2|264466
1722605700000|2024-08-02 13:35:00|450.1|450|457.5|457.3|458.4|458.2|450.1|449.9|217113
1722606000000|2024-08-02 13:40:00|457.7|457.2|457.2|456.9|458.8|458.5|456.1|455.7|153208
1722606300000|2024-08-02 13:45:00|457.4|457|455.3|455|460.2|459.9|453.7|453.4|127323
1722606600000|2024-08-02 13:50:00|455.2|455.1|453.5|453.2|456.8|456.4|453.4|453|151732
1722606900000|2024-08-02 13:55:00|453.4|453|454.3|454|454.5|454.3|452.3|452|169722
1722607200000|2024-08-02 14:00:00|455.1|454.1|453.4|453.1|455.1|454.2|452.2|452|188192
1722607500000|2024-08-02 14:05:00|453|453|452.3|452|453.5|453.2|451.3|450.9|315333
1722607800000|2024-08-02 14:10:00|452.1|451.9|450.9|450.6|452.2|451.9|450.3|450.1|308411
1722608100000|2024-08-02 14:15:00|450.6|450.2|452|451.6|452.9|452.7|450.5|450.2|164574
1722608400000|2024-08-02 14:20:00|452.4|451.7|456|455.7|456.4|456.2|452.3|451.7|116325
1722608700000|2024-08-02 14:25:00|455.9|455.5|459.1|458.8|460.2|459.8|455.6|455.4|166411
1722609000000|2024-08-02 14:30:00|459|458.7|459.3|459|460.2|459.9|458.3|458|110493
1722609300000|2024-08-02 14:35:00|459.2|458.9|459.8|459.6|460.2|459.9|458.1|458|91302
1722609600000|2024-08-02 14:40:00|459.7|459.8|461.6|461.4|461.6|461.5|459.7|459.8|156741
1722609900000|2024-08-02 14:45:00|461.5|461.2|464.8|464.6|464.9|464.6|460.6|460.4|123330
1722610200000|2024-08-02 14:50:00|464.9|464.5|465.1|464.9|465.9|465.5|464.3|464.2|112042
1722610500000|2024-08-02 14:55:00|465|464.8|466|465.8|466.9|466.7|465|464.8|91240
1722610800000|2024-08-02 15:00:00|465.9|465.6|466.2|466|466.9|466.7|465|464.8|147712
1722611100000|2024-08-02 15:05:00|466.1|465.8|465.6|465.4|466.5|466.3|465|464.7|132771
1722611400000|2024-08-02 15:10:00|465.5|465.3|466.4|466.3|467.1|466.8|465.1|464.9|133472
1722611700000|2024-08-02 15:15:00|466.5|466.4|466.1|466|467|466.8|465.6|465.5|114691
1722612000000|2024-08-02 15:20:00|466.2|466.2|466.6|466.4|466.6|466.4|465.3|465.2|165816
1722612300000|2024-08-02 15:25:00|466.9|466.5|467.1|467|467.9|467.7|466|465.9|259343
1722841200000|2024-08-05 07:00:00|448.2|443.6|436.5|435.6|448.2|443.6|427.2|425.2|615924
1722841500000|2024-08-05 07:05:00|437.2|435.7|442.4|441.4|443.2|442|436.6|435.1|307150
1722841800000|2024-08-05 07:10:00|442.3|440.8|442.6|441.8|444.2|443.3|440.8|440.1|303972
1722842100000|2024-08-05 07:15:00|441.9|441.9|444.6|443.9|445.6|445|441.8|440.8|157902
1722842400000|2024-08-05 07:20:00|444.5|444.2|447.6|446.8|448.1|447.4|444.5|444.2|280998
1722842700000|2024-08-05 07:25:00|447.9|447|448|447.6|448.7|448|445.6|445.2|154025
1722843000000|2024-08-05 07:30:00|448.3|448.1|446.9|446.4|448.3|448.1|444.8|444.3|118367
1722843300000|2024-08-05 07:35:00|446.8|446.5|449.7|449.2|449.7|449.2|445.4|445|131737
1722843600000|2024-08-05 07:40:00|450|449.4|450.9|450.7|450.9|450.7|448.3|447.9|273760
1722843900000|2024-08-05 07:45:00|450.7|450.1|450.5|450.1|451.8|451.5|449.6|449.3|112124
1722844200000|2024-08-05 07:50:00|450.6|450.2|450.4|450.1|452.5|452.2|449.1|448.7|248119
1722844500000|2024-08-05 07:55:00|450.3|449.7|450.4|450.2|451.6|451.4|448.7|448.3|126121
1722844800000|2024-08-05 08:00:00|450.5|450.3|450.9|450.6|451.9|451.6|449.5|449.1|132051
1722845100000|2024-08-05 08:05:00|451|450.7|452.2|451.8|452.4|452.1|450.2|449.9|102975
1722845400000|2024-08-05 08:10:00|452.4|451.9|451.9|451.5|453|452.6|450.3|449.7|120251
1722845700000|2024-08-05 08:15:00|451.7|451.6|454.1|453.7|454.2|453.9|451.3|451|79849
1722846000000|2024-08-05 08:20:00|454|453.6|453.1|452.7|454.5|454.2|452.9|452.3|51925
1722846300000|2024-08-05 08:25:00|453.2|452|451.3|450.7|453.2|452.1|450.1|449.7|44325
1722846600000|2024-08-05 08:30:00|451.4|450.8|447.9|447.7|451.5|451.1|447.5|447.2|109640
1722846900000|2024-08-05 08:35:00|448.2|447.9|449|448.6|449.7|449.4|447.6|447.3|122527
1722847200000|2024-08-05 08:40:00|448.9|448.7|448|447.6|449.1|448.7|447.6|447.3|143029
1722847500000|2024-08-05 08:45:00|447.9|447.9|448.1|447.7|450|449.5|447.7|447.4|94120
1722847800000|2024-08-05 08:50:00|447.9|447.5|447.3|447|448.8|448.2|446.9|446.5|97187
1722848100000|2024-08-05 08:55:00|447.2|446.9|446.4|446.2|447.4|446.9|445.5|445.1|82478
1722848400000|2024-08-05 09:00:00|446.5|446.1|446.7|446.3|448.4|448|446|445.7|55973
1722848700000|2024-08-05 09:05:00|446.3|445.9|444.4|444|446.7|446.4|444.2|444|107892
1722849000000|2024-08-05 09:10:00|444.3|443.7|445.5|445.1|445.5|445.2|443.7|443.5|104546
1722849300000|2024-08-05 09:15:00|445.4|445.2|444.2|443.7|446.2|445.8|443.8|443.4|75867
1722849600000|2024-08-05 09:20:00|444.1|443.6|444.9|444.6|446.4|446|443.9|443.5|80578
1722849900000|2024-08-05 09:25:00|444.7|444.5|445.2|444.8|446.6|446.2|444.3|443.8|60053
1722850200000|2024-08-05 09:30:00|445|444.6|445.9|445.4|446.1|445.7|443.9|443.4|75139
1722850500000|2024-08-05 09:35:00|445.8|445.5|443.8|443.5|446|445.6|443.4|443|173075
1722850800000|2024-08-05 09:40:00|444|443.7|443.9|443.6|445.4|445.1|443.8|443.5|61323
1722851100000|2024-08-05 09:45:00|444|443.7|442.7|442.3|444.2|444|441.9|441.7|108016
1722851400000|2024-08-05 09:50:00|442.6|442.2|440.8|440.5|442.7|442.5|440.8|440.5|110884
1722851700000|2024-08-05 09:55:00|440.6|440.4|442.9|442.7|443|442.7|440.5|440.3|125895
1722852000000|2024-08-05 10:00:00|442.8|442.5|443.2|442.8|443.6|443.4|442|441.6|116885
1722852300000|2024-08-05 10:05:00|443.1|442.9|443.1|442.7|443.8|443.4|442.5|442|59131
1722852600000|2024-08-05 10:10:00|443|442.6|443.2|442.8|444|443.6|442.2|441.8|172045
1722852900000|2024-08-05 10:15:00|443.5|443.1|442.4|442|443.5|443.1|442.2|441.9|89434
1722853200000|2024-08-05 10:20:00|442.8|442.1|441.6|441.3|443.3|442.9|441.5|441.2|74790
1722853500000|2024-08-05 10:25:00|441.5|441.2|440.4|440|441.6|441.3|440.1|439.9|116045
1722853800000|2024-08-05 10:30:00|440.6|440.2|438.3|438|440.6|440.4|438.3|438|139739
1722854100000|2024-08-05 10:35:00|438.4|438.2|438.8|438.6|440|439.7|438.4|438.2|103116
1722854400000|2024-08-05 10:40:00|438.7|438.5|439.7|439.3|439.7|439.5|438.5|438.2|80189
1722854700000|2024-08-05 10:45:00|439.6|439.4|439.7|439.5|440.4|440.1|439.2|438.9|216620
1722855000000|2024-08-05 10:50:00|439.6|439.4|436.8|436.4|439.7|439.5|436.8|436.3|62053
1722855300000|2024-08-05 10:55:00|437.6|437.5|438|437.7|438.4|438.1|437|436.8|84879
1722855600000|2024-08-05 11:00:00|437.9|437.5|438.5|438.2|438.8|438.5|437.1|436.8|108778
1722855900000|2024-08-05 11:05:00|438.3|438|438.2|437.9|438.5|438.2|437.6|437.3|88672
1722856200000|2024-08-05 11:10:00|438.1|438.2|438.6|438.3|439.1|438.8|437.9|437.6|70794
1722856500000|2024-08-05 11:15:00|438.5|438.2|440.4|440.1|440.5|440.2|437.8|437.4|87176
1722856800000|2024-08-05 11:20:00|440.2|440.2|440|439.7|440.5|440.3|439.4|439.1|76737
1722857100000|2024-08-05 11:25:00|439.6|439.3|438.1|437.9|439.6|439.3|437.4|437.1|89826
1722857400000|2024-08-05 11:30:00|438.2|438.1|437.4|437.2|438.8|438.5|436.4|436.2|111236
1722857700000|2024-08-05 11:35:00|437.3|437.3|436.8|436.6|437.4|437.3|436.6|436.4|75106
1722858000000|2024-08-05 11:40:00|436.9|436.7|436.7|436.6|436.9|436.7|436.5|436.2|109255
1722858300000|2024-08-05 11:45:00|436.6|436.4|437.1|436.9|437.2|437|436.2|436|69764
1722858600000|2024-08-05 11:50:00|437.2|437|435.5|435.1|437.6|437.4|435.3|435|144193
1722858900000|2024-08-05 11:55:00|435.6|435.1|435.9|435.6|436|435.6|434.8|434.4|14614
1722859200000|2024-08-05 12:00:00|435.9|435.7|435.7|435.5|436.6|436.3|435|434.8|84782
1722859500000|2024-08-05 12:05:00|435.8|435.6|437.1|436.8|437.2|436.8|435.2|435.1|98381
1722859800000|2024-08-05 12:10:00|436.9|436.7|437.4|437.1|437.4|437.1|436.4|436.2|15072729
1722860100000|2024-08-05 12:15:00|437.3|437|436.9|436.7|437.8|437.6|436.6|436.5|141433
1722860400000|2024-08-05 12:20:00|436.7|436.5|435.2|434.9|436.7|436.5|434.8|434.6|362200
1722860700000|2024-08-05 12:25:00|435.2|434.8|434.9|434.5|436.1|435.6|434.4|434|22544
1722861000000|2024-08-05 12:30:00|435.1|434.7|433.4|433|435.5|435.2|433.2|432.9|40959
1722861300000|2024-08-05 12:35:00|433.6|433.2|434.1|433.7|436.1|435.8|433.5|433.2|37260
1722861600000|2024-08-05 12:40:00|434.2|433.8|434.8|434.5|435.8|435.5|434.1|433.7|11963
1722861900000|2024-08-05 12:45:00|432.1|431.9|433.8|433.6|434.4|434.2|431.5|431.1|111521
1722862200000|2024-08-05 12:50:00|433.9|433.7|433.7|433.4|435.1|434.8|433.6|433.2|558290
1722862500000|2024-08-05 12:55:00|433.9|433.6|432.7|432.4|433.9|433.6|432.2|432|98744
1722862800000|2024-08-05 13:00:00|433.4|432.3|433.3|432.9|434.6|434.4|432.4|432.2|114914
1722863100000|2024-08-05 13:05:00|433.2|433.1|432.8|432.5|434.6|434.3|432.8|432.5|121453
1722863400000|2024-08-05 13:10:00|433|432.7|433|432.7|433.9|433.5|432.8|432.4|85000
1722863700000|2024-08-05 13:15:00|432.9|432.6|434.1|433.7|434.7|434.4|432.4|432.1|133366
1722864000000|2024-08-05 13:20:00|434.5|434.1|434|433.8|435|434.6|432.9|432.5|90524
1722864300000|2024-08-05 13:25:00|433.6|433.3|434|433.7|434.1|433.8|433|432.8|80419
1722864600000|2024-08-05 13:30:00|433.9|433.6|434|433.8|434.9|434.6|433.2|432.9|164979
1722864900000|2024-08-05 13:35:00|434.1|433.9|437.6|437.4|437.7|437.4|434|433.8|317916
1722865200000|2024-08-05 13:40:00|437.5|437.3|437.8|437.4|437.8|437.4|435.9|435.7|373373
1722865500000|2024-08-05 13:45:00|437.9|437.7|442.6|442.2|443.5|443.3|437.9|437.7|238619
1722865800000|2024-08-05 13:50:00|442.1|442.1|441.6|441.4|443.7|443.3|441.2|441|156580
1722866100000|2024-08-05 13:55:00|441.5|441.2|438.8|438.3|442.3|442|438.6|438.2|164768
1722866400000|2024-08-05 14:00:00|439|438.5|442.6|442.2|444.2|443.9|438|436.6|152797
1722866700000|2024-08-05 14:05:00|442.7|442.3|442.9|442.4|443.1|442.8|441.6|441.2|108565
1722867000000|2024-08-05 14:10:00|442.8|442.5|447|446.8|447.3|446.9|442.7|442.4|135336
1722867300000|2024-08-05 14:15:00|446.8|446.6|446.8|446.6|447.2|447|445.1|444.8|250262
1722867600000|2024-08-05 14:20:00|446.7|446.5|444.2|444|446.7|446.5|442.6|442.4|134850
1722867900000|2024-08-05 14:25:00|444.3|444.1|441.4|441.2|445.3|445.1|441.4|441.2|146353
1722868200000|2024-08-05 14:30:00|441.6|441.3|443.4|442.9|443.4|443.1|441.6|441.3|71934
1722868500000|2024-08-05 14:35:00|443.3|443|443.1|442.9|444|443.7|441.9|441.8|106951
1722868800000|2024-08-05 14:40:00|443.1|442.9|442.6|442.2|444.1|443.8|442.4|441.9|30730
1722869100000|2024-08-05 14:45:00|442.7|442.3|443.3|443|443.6|443.3|441.7|441.4|27759
1722869400000|2024-08-05 14:50:00|443.5|443.2|444|443.6|444.4|444|442.1|441.8|32680
1722869700000|2024-08-05 14:55:00|443.9|443.5|443.1|442.9|444.4|444|443.1|442.8|13062
1722870000000|2024-08-05 15:00:00|444|443.6|445.7|445.5|446.1|445.9|443.7|443.5|137490
1722870300000|2024-08-05 15:05:00|445.9|445.7|446.9|446.7|447.2|446.9|445.5|445.4|88562
1722870600000|2024-08-05 15:10:00|447|446.7|448.4|448.1|449.1|448.9|446.3|445.9|37694
1722870900000|2024-08-05 15:15:00|448.3|448|450.4|450.1|450.7|450.3|448.3|448|25296
1722871200000|2024-08-05 15:20:00|450.3|450|448.2|447.9|450.4|450.1|447.8|447.5|38617
1722871500000|2024-08-05 15:25:00|448.1|448|447.2|446.9|448.2|448|446.8|446.6|26042
1722927600000|2024-08-06 07:00:00|451.9|450.3|455.1|454.4|455.9|455.2|451|450.2|379660
1722927900000|2024-08-06 07:05:00|454.4|453.5|454.4|453.8|455.5|454.7|452.9|452.5|411908
1722928200000|2024-08-06 07:10:00|454|453.9|450.8|450.4|454|453.9|449.7|449.2|177267
1722928500000|2024-08-06 07:15:00|450.9|450.6|453.4|452.8|453.4|452.8|450.5|450.2|196284
1722928800000|2024-08-06 07:20:00|453.5|452.9|455|454.8|455.6|455.2|453.5|452.9|357272
1722929100000|2024-08-06 07:25:00|454.9|454.7|456|455.7|456.2|455.9|453.8|453.3|126150
1722929400000|2024-08-06 07:30:00|456.1|455.8|457.4|456.9|457.4|456.9|454.6|454.2|149535
1722929700000|2024-08-06 07:35:00|457.5|457|456.2|455.8|457.9|457.4|454.9|454.5|151992
1722930000000|2024-08-06 07:40:00|456.6|455.9|456.5|456.1|457.5|457.1|455.3|455.1|95722
1722930300000|2024-08-06 07:45:00|456.3|455.9|458|457.6|459|458.6|456.3|455.9|171364
1722930600000|2024-08-06 07:50:00|458.3|457.9|458.3|457.9|459.4|458.8|457.9|457.4|98179
1722930900000|2024-08-06 07:55:00|458.2|458.1|459.3|459.2|459.4|459.2|457.7|457.5|125078
1722931200000|2024-08-06 08:00:00|459.8|459.1|459|458.8|459.9|459.5|458.4|457.9|93019
1722931500000|2024-08-06 08:05:00|458.8|458.5|456.9|456.6|459.6|459.2|456.9|456.6|129572
1722931800000|2024-08-06 08:10:00|456.6|456.4|457.4|457.2|458|457.7|456.1|455.8|131056
1722932100000|2024-08-06 08:15:00|457.2|456.9|455.2|454.9|457.3|457.1|454.5|454.1|82190
1722932400000|2024-08-06 08:20:00|455.3|455.1|456|455.7|457.1|456.8|454.8|454.4|61185
1722932700000|2024-08-06 08:25:00|456.1|455.8|459.7|459.3|459.7|459.3|456.1|455.8|62409
1722933000000|2024-08-06 08:30:00|459.5|459.1|460.5|460.3|461.8|461.2|459.3|459.1|60920
1722933300000|2024-08-06 08:35:00|460.7|460.6|460|459.9|461|460.6|459.6|459.5|105354
1722933600000|2024-08-06 08:40:00|459.9|459.7|458.2|458|460|459.8|457.8|457.6|64281
1722933900000|2024-08-06 08:45:00|458.5|458.1|458.6|458.2|459.1|458.7|457.2|456.8|46078
1722934200000|2024-08-06 08:50:00|458.8|458.3|459.3|458.9|460.6|460.2|458.6|458.2|228636
1722934500000|2024-08-06 08:55:00|459.2|458.8|458.1|457.7|460.3|459.9|458.1|457.6|43507
1722934800000|2024-08-06 09:00:00|458|457.5|457.2|456.9|458|457.6|456.3|455.9|64608
1722935100000|2024-08-06 09:05:00|457.5|457.1|457.3|457.1|458.1|457.7|456.8|456.6|50246
1722935400000|2024-08-06 09:10:00|457.7|457.5|456.6|456.3|457.9|457.6|455|454.9|153604
1722935700000|2024-08-06 09:15:00|456.7|456.4|456.4|456.2|457.1|456.8|455.6|455.3|76270
1722936000000|2024-08-06 09:20:00|456.5|456.3|457.1|456.9|457.5|457.2|456.4|456.2|50052
1722936300000|2024-08-06 09:25:00|456.9|456.6|457.8|457.6|458.2|457.9|456.7|456.5|45732
1722936600000|2024-08-06 09:30:00|457.5|457.3|457.4|457.1|458.5|458.2|456.9|456.6|89619
1722936900000|2024-08-06 09:35:00|457.5|457.2|457.6|457.4|458.2|457.8|457.2|457|30135
1722937200000|2024-08-06 09:40:00|457.7|457.2|457.5|457.2|457.7|457.4|456.7|456.5|71079
1722937500000|2024-08-06 09:45:00|457.4|457|457.2|456.9|458|457.7|456.8|456.5|50627
1722937800000|2024-08-06 09:50:00|457.5|456.8|459.4|459.1|459.4|459.1|457.5|456.8|28250
1722938100000|2024-08-06 09:55:00|459.5|459.3|459.2|459|460.7|460.3|459.2|459|48500
1722938400000|2024-08-06 10:00:00|459.1|459.3|458.7|458.5|460.1|459.7|458.6|458.3|26437
1722938700000|2024-08-06 10:05:00|458.6|458.4|459.5|459.2|460.5|460.2|458.6|458.4|31708
1722939000000|2024-08-06 10:10:00|459.4|459.3|460.9|460.7|460.9|460.7|459.3|459.1|44589
1722939300000|2024-08-06 10:15:00|460.7|460.6|461.3|461|461.3|461|460.2|460|61327
1722939600000|2024-08-06 10:20:00|461.2|460.9|460.3|459.8|461.2|461|459.9|459.6|101656
1722939900000|2024-08-06 10:25:00|460.2|459.9|461|460.7|461.5|461.2|460.1|459.8|21227
1722940200000|2024-08-06 10:30:00|461.1|460.8|461.7|461.4|462.8|462.4|461|460.7|40315
1722940500000|2024-08-06 10:35:00|461.8|461.3|462.4|462.1|462.6|462.3|461.6|461.3|40551
1722940800000|2024-08-06 10:40:00|462.5|462|462.2|461.9|463.1|462.8|461.6|461.2|61826
1722941100000|2024-08-06 10:45:00|462.1|462|462.5|462.2|462.5|462.2|461.5|461|27943
1722941400000|2024-08-06 10:50:00|462.3|462|462.3|461.9|462.5|462.2|461.6|461.3|114434
1722941700000|2024-08-06 10:55:00|462.4|462|461.2|461|462.4|462.2|461.2|461|64623
1722942000000|2024-08-06 11:00:00|461.3|461.1|462.3|461.9|463|462.7|461.3|461|177482
1722942300000|2024-08-06 11:05:00|462.6|462|462.7|462.5|463|462.8|462|461.8|140740
1722942600000|2024-08-06 11:10:00|462.6|462.4|462.1|461.8|462.6|462.4|461.3|461.2|243861
1722942900000|2024-08-06 11:15:00|462|461.6|462|461.8|462.3|462|461.4|461.1|28622
1722943200000|2024-08-06 11:20:00|461.8|461.7|462|461.8|462.7|462.5|461.8|461.7|31992
1722943500000|2024-08-06 11:25:00|462.3|462.1|462.3|462.1|462.9|462.6|462.3|462.1|117859
1722943800000|2024-08-06 11:30:00|462.5|462.3|461.8|461.6|462.7|462.6|461.8|461.5|41799
1722944100000|2024-08-06 11:35:00|462|461.7|461.1|460.8|462|461.7|461.1|460.8|30752
1722944400000|2024-08-06 11:40:00|460.8|460.7|458.5|458.3|461|460.8|458.5|458.3|23512
1722944700000|2024-08-06 11:45:00|458.7|458.4|460.5|460.2|460.6|460.4|458.5|458.3|35793
1722945000000|2024-08-06 11:50:00|460.6|460.4|462.5|462.4|462.6|462.4|460.6|460.4|26194
1722945300000|2024-08-06 11:55:00|462.6|462.3|463.9|463.7|464|463.7|462.4|462.2|104079
1722945600000|2024-08-06 12:00:00|463.8|463.9|464.2|464|464.8|464.6|463.7|463.5|98267
1722945900000|2024-08-06 12:05:00|464.3|464.1|464.5|464.2|464.5|464.2|463.2|463|47531
1722946200000|2024-08-06 12:10:00|464.7|464.5|463.7|463.4|464.8|464.6|463.3|463|61218
1722946500000|2024-08-06 12:15:00|463.6|463.5|462.9|462.7|464.3|463.8|462.9|462.7|134349
1722946800000|2024-08-06 12:20:00|462.8|462.5|462.5|462.2|463.3|463.2|462.1|461.9|42694
1722947100000|2024-08-06 12:25:00|462.7|462.3|462.8|462.4|463|462.7|461.8|461.7|43372
1722947400000|2024-08-06 12:30:00|462.3|462|461.4|461|462.4|462|461|460.8|38846
1722947700000|2024-08-06 12:35:00|461.3|460.9|461.6|461.4|462.3|462|461|460.8|64887
1722948000000|2024-08-06 12:40:00|461.8|461.5|461.9|461.7|462|461.8|461.4|461.2|21551
1722948300000|2024-08-06 12:45:00|461.4|461.2|461|460.8|461.9|461.6|461|460.8|50144
1722948600000|2024-08-06 12:50:00|460.9|460.7|460.2|459.9|461.3|461|460|459.8|3429612
1722948900000|2024-08-06 12:55:00|460.3|460|460.6|460.4|461.2|461|460.1|460|31404
1722949200000|2024-08-06 13:00:00|460.5|460.5|461.9|461.6|462|461.7|460|459.8|44529
1722949500000|2024-08-06 13:05:00|461.8|461.7|462.7|462.5|463.6|463.1|461.5|461.3|24972
1722949800000|2024-08-06 13:10:00|462.4|462.2|461.5|461.3|462.5|462.3|461.1|460.9|40572
1722950100000|2024-08-06 13:15:00|461.6|461.1|460.7|460.6|461.6|461.1|460|459.7|74628
1722950400000|2024-08-06 13:20:00|460.8|460.5|461|460.8|461|460.8|460.5|460.3|55907
1722950700000|2024-08-06 13:25:00|461.2|461|462.2|462|462.2|462|461.1|460.9|44169
1722951000000|2024-08-06 13:30:00|462.4|462.2|461.8|461.4|463|462.7|461.5|461.4|84963
1722951300000|2024-08-06 13:35:00|461.7|461.5|461|460.8|462.4|462.1|460.6|460.4|76753
1722951600000|2024-08-06 13:40:00|461.4|460.7|458.7|458.5|461.6|461.4|458.7|458.4|95358
1722951900000|2024-08-06 13:45:00|458.4|458.2|459|458.7|459.3|459|457|456.8|110987
1722952200000|2024-08-06 13:50:00|458.9|458.8|461.5|461.2|461.5|461.2|458.9|458.7|50528
1722952500000|2024-08-06 13:55:00|461.6|461.3|462.7|462.5|463.5|463.2|461.4|461.2|114810
1722952800000|2024-08-06 14:00:00|462.4|462.2|462.2|462|463.3|463.1|461.9|461.6|80680
1722953100000|2024-08-06 14:05:00|462.3|461.8|462.8|462.7|463.1|462.9|461.5|461.4|46111
1722953400000|2024-08-06 14:10:00|462.9|462.6|463.2|462.9|463.3|463.1|462.5|462.3|68609
1722953700000|2024-08-06 14:15:00|463.1|462.8|463.3|462.9|463.5|463.2|462.2|462|7754862
1722954000000|2024-08-06 14:20:00|463.2|462.8|463.9|463.7|464|463.7|462.8|462.6|68431
1722954300000|2024-08-06 14:25:00|464|463.8|462|461.8|464|463.8|462|461.8|53164
1722954600000|2024-08-06 14:30:00|462.1|461.9|462.8|462.6|463|462.6|461.6|461.5|48785
1722954900000|2024-08-06 14:35:00|462.9|462.7|464.5|464.2|464.5|464.2|462.9|462.7|66054
1722955200000|2024-08-06 14:40:00|464.6|464.3|466|465.8|466.2|466|464.5|464.3|69721
1722955500000|2024-08-06 14:45:00|465.9|465.7|467.9|467.7|467.9|467.7|465.9|465.7|107144
1722955800000|2024-08-06 14:50:00|467.8|467.6|467.7|467.5|468|467.9|467.4|467.2|48268
1722956100000|2024-08-06 14:55:00|467.5|467.4|467.6|467.4|469.5|469.3|467.1|466.8|216839
1722956400000|2024-08-06 15:00:00|467.8|467.6|465.7|465.4|467.8|467.6|465.5|465.3|51766
1722956700000|2024-08-06 15:05:00|465.6|465.3|465.8|465.5|466.7|466.4|465|464.9|69666
1722957000000|2024-08-06 15:10:00|465.7|465.6|465.1|464.9|465.9|465.6|464.7|464.5|71824
1722957300000|2024-08-06 15:15:00|465.3|465|465.4|465.2|465.5|465.3|464.6|464.5|74786
1722957600000|2024-08-06 15:20:00|465.3|465.3|465.8|465.6|466.3|466.1|465.3|465.1|77583
1722957900000|2024-08-06 15:25:00|465.6|465.5|465.3|465|467.2|467|465.1|464.9|252566
1723014000000|2024-08-07 07:00:00|474.7|473.5|474.5|473.7|476.5|475.4|473.1|472.4|86627
1723014300000|2024-08-07 07:05:00|474.4|473.6|475.6|475|476.3|475.8|473.3|472.3|168506
1723014600000|2024-08-07 07:10:00|475.4|474.9|474.2|473.6|475.7|475.2|473.7|473.2|189317
1723014900000|2024-08-07 07:15:00|474.1|473.4|475.1|474.6|475.5|475|473.9|473.3|81602
1723015200000|2024-08-07 07:20:00|475|474.7|475.2|474.7|476.2|475.7|474.5|474|106152
1723015500000|2024-08-07 07:25:00|475.1|474.8|475.8|475.4|476.4|475.8|475.1|474.8|50006
1723015800000|2024-08-07 07:30:00|475.7|475.7|476.4|476|476.6|476.2|475.5|475.1|61053
1723016100000|2024-08-07 07:35:00|476.6|476.1|477.6|477.3|477.9|477.6|476.6|476.1|49322
1723016400000|2024-08-07 07:40:00|477.9|477.5|476.7|476.4|477.9|477.7|476.7|476.3|68800
1723016700000|2024-08-07 07:45:00|476.4|476.2|477.5|477.1|477.7|477.4|476.4|476.1|40253
1723017000000|2024-08-07 07:50:00|477.3|477.2|477.2|476.8|477.7|477.3|476.3|475.9|56060
1723017300000|2024-08-07 07:55:00|477.1|476.7|475.9|475.5|477.2|476.8|475.7|475.3|52592
1723017600000|2024-08-07 08:00:00|476|475.6|473.7|473.6|476.4|475.9|473.7|473.6|83673
1723017900000|2024-08-07 08:05:00|473.8|473.8|475.9|475.6|476|475.7|473.8|473.8|39589
1723018200000|2024-08-07 08:10:00|475.3|475|474.9|474.5|475.5|475.2|474.1|473.7|56969
1723018500000|2024-08-07 08:15:00|474.8|474.6|475.1|474.7|475.5|475.3|474.2|473.9|168859
1723018800000|2024-08-07 08:20:00|475.3|474.8|475.7|475.2|475.7|475.2|474.5|474.3|86602
1723019100000|2024-08-07 08:25:00|475.6|475.1|475.1|475|475.7|475.1|474.4|474.2|26688
1723019400000|2024-08-07 08:30:00|475|474.7|475.2|474.9|475.8|475.4|474.7|474.5|53790
1723019700000|2024-08-07 08:35:00|475.1|474.6|475.8|475.5|476.2|476|474.5|474.3|48735
1723020000000|2024-08-07 08:40:00|475.7|475.6|475.9|475.7|476.4|476.1|475.4|475.2|34954
1723020300000|2024-08-07 08:45:00|475.7|475.5|477.4|477|477.5|477|475.7|475.5|32210
1723020600000|2024-08-07 08:50:00|477.3|476.9|477.1|476.9|477.9|477.6|476.3|476.1|45139
1723020900000|2024-08-07 08:55:00|476.9|476.8|477.6|477.3|478.1|477.9|476.9|476.8|29837
1723021200000|2024-08-07 09:00:00|477.5|477.1|476.9|476.8|478|477.7|476.7|476.4|32795
1723021500000|2024-08-07 09:05:00|477.1|476.9|476.4|476.1|477.4|477.1|476.1|475.8|31595
1723021800000|2024-08-07 09:10:00|476.3|476|476.3|476|476.8|476.5|475.9|475.6|29408
1723022100000|2024-08-07 09:15:00|476.2|476.1|475.4|475.2|476.4|476.2|475.2|475|46437
1723022400000|2024-08-07 09:20:00|475.5|475.3|475.8|475.6|476.4|476.1|475.5|475.3|41096
1723022700000|2024-08-07 09:25:00|475.9|475.7|476|475.8|476.5|476.2|475.5|475.3|46123
1723023000000|2024-08-07 09:30:00|476.2|475.9|475.8|475.5|476.2|475.9|475.4|475.1|19183
1723023300000|2024-08-07 09:35:00|475.7|475.4|476.9|476.6|476.9|476.6|475.6|475.3|33055
1723023600000|2024-08-07 09:40:00|477.1|476.7|476.8|476.6|477.4|477|476.6|476.3|33676
1723023900000|2024-08-07 09:45:00|477.2|476.7|476.9|476.6|477.5|477.3|476.8|476.6|51589
1723024200000|2024-08-07 09:50:00|476.8|476.7|477.1|476.9|477.2|476.9|476.6|476.4|34771
1723024500000|2024-08-07 09:55:00|477.4|477|477.4|477.1|477.4|477.1|476.4|476.2|31273
1723024800000|2024-08-07 10:00:00|477.3|477|477.3|477.1|477.5|477.2|476.8|476.6|15665
1723025100000|2024-08-07 10:05:00|477.5|477.3|478|477.8|478|477.8|477.5|477.3|30501
1723025400000|2024-08-07 10:10:00|478.4|478.2|477.8|477.6|478.9|478.6|477.6|477.4|29972
1723025700000|2024-08-07 10:15:00|477.9|477.7|478.1|477.8|478.1|477.8|477.7|477.5|11448
1723026000000|2024-08-07 10:20:00|478.2|477.9|477.9|477.7|478.9|478.8|477.9|477.7|59961
1723026300000|2024-08-07 10:25:00|477.7|477.5|477.1|476.9|477.9|477.7|476.9|476.7|43076
1723026600000|2024-08-07 10:30:00|477.2|477.1|476.6|476.2|477.5|477.3|476.4|476.2|47803
1723026900000|2024-08-07 10:35:00|476.7|476.3|476.6|476.2|476.9|476.5|476.5|476.2|15305
1723027200000|2024-08-07 10:40:00|476.8|476.5|476.9|476.6|477.1|476.8|476.5|476.3|31063
1723027500000|2024-08-07 10:45:00|477|476.7|477.3|477.1|477.5|477.3|476.5|476.3|21787
1723027800000|2024-08-07 10:50:00|477.4|477.2|477.4|477.1|477.4|477.2|476.9|476.7|24980
1723028100000|2024-08-07 10:55:00|477.2|477|477.3|477|477.5|477.3|477|476.8|29030
1723028400000|2024-08-07 11:00:00|477.2|477.1|477.1|477|477.5|477.3|477.1|476.9|15765
1723028700000|2024-08-07 11:05:00|476.9|476.9|477.3|477.1|477.5|477.2|476.5|476.2|21571
1723029000000|2024-08-07 11:10:00|477.5|477.2|477.1|476.8|477.8|477.6|477|476.8|182337
1723029300000|2024-08-07 11:15:00|477.3|476.9|477.4|477.1|477.5|477.2|477.1|476.8|17838
1723029600000|2024-08-07 11:20:00|477.5|477.2|477.5|477.2|477.6|477.4|477.3|477.1|16217
1723029900000|2024-08-07 11:25:00|477.8|477.3|477.7|477.5|478|477.7|477.7|477.3|34747
1723030200000|2024-08-07 11:30:00|477.9|477.6|477.7|477.5|478|477.8|477.5|477.2|56559
1723030500000|2024-08-07 11:35:00|477.6|477.4|477.2|477|477.7|477.4|477.2|477|11842
1723030800000|2024-08-07 11:40:00|477.1|476.9|477.9|477.6|477.9|477.6|477.1|476.9|20019
1723031100000|2024-08-07 11:45:00|477.7|477.5|477.7|477.5|477.9|477.6|477.4|477.1|14226
1723031400000|2024-08-07 11:50:00|477.8|477.6|477.3|477.1|478|477.7|477.2|477|18252
1723031700000|2024-08-07 11:55:00|477.4|477.3|477.5|477.3|477.6|477.3|477.2|477|183203
1723032000000|2024-08-07 12:00:00|477.6|477.4|475.8|475.5|477.7|477.4|475.6|475.3|25846
1723032300000|2024-08-07 12:05:00|475.6|475.3|476.2|475.9|476.3|476|475.3|475|32556
1723032600000|2024-08-07 12:10:00|476.1|476|477.1|476.8|477.1|476.8|476.1|476|4546205
1723032900000|2024-08-07 12:15:00|477|476.7|477.4|477.2|477.5|477.3|476.6|476.5|22719
1723033200000|2024-08-07 12:20:00|477.2|477|477.1|476.9|477.5|477.2|476.9|476.7|21628
1723033500000|2024-08-07 12:25:00|477.2|477|477.4|477.2|477.7|477.4|477.1|477|38458
1723033800000|2024-08-07 12:30:00|477.7|477.4|478.1|477.9|478.8|478.6|477.7|477.4|20720
1723034100000|2024-08-07 12:35:00|478|477.8|478.8|478.7|479|478.7|477.8|477.6|31302
1723034400000|2024-08-07 12:40:00|478.9|478.6|478.6|478.3|479|478.8|478.6|478.3|74856
1723034700000|2024-08-07 12:45:00|478.5|478.4|478.8|478.6|478.8|478.6|477.9|477.8|26749
1723035000000|2024-08-07 12:50:00|478.7|478.5|478.8|478.6|479.2|478.9|478.6|478.5|83274
1723035300000|2024-08-07 12:55:00|478.5|478.4|479.8|479.6|479.8|479.6|478.5|478.4|33183
1723035600000|2024-08-07 13:00:00|480|479.8|479.5|479.2|480.3|480.1|479|478.8|31511
1723035900000|2024-08-07 13:05:00|479.7|479.3|479.8|479.5|480|479.7|479.3|479.1|23195
1723036200000|2024-08-07 13:10:00|479.9|479.6|480.3|480.1|480.5|480.2|479.8|479.6|54376
1723036500000|2024-08-07 13:15:00|480.6|480.2|481.3|481.1|481.4|481.1|480.4|480.1|41926
1723036800000|2024-08-07 13:20:00|481.4|481|481.1|480.8|481.4|481|480.5|480.3|56205
1723037100000|2024-08-07 13:25:00|481|480.7|481.7|481.5|481.9|481.7|480.8|480.7|29994
1723037400000|2024-08-07 13:30:00|481.8|481.4|481.8|481.6|482|481.9|481.5|481.3|47816
1723037700000|2024-08-07 13:35:00|481.9|481.7|482.1|481.8|482.5|482.3|481.4|481.2|63329
1723038000000|2024-08-07 13:40:00|481.7|481.5|481.5|481.3|482|481.7|480.9|480.7|46799
1723038300000|2024-08-07 13:45:00|481.6|481.5|481.9|481.6|482.2|482.1|481.6|481.3|72456
1723038600000|2024-08-07 13:50:00|481.8|481.7|481.5|481.3|481.9|481.7|480.6|480.4|72709
1723038900000|2024-08-07 13:55:00|481.4|481.2|480.3|480.1|481.4|481.2|479.6|479.3|236968
1723039200000|2024-08-07 14:00:00|480.5|480.2|480.2|480|480.5|480.3|479.6|479.4|131979
1723039500000|2024-08-07 14:05:00|480.1|479.9|480.4|480.3|481|480.7|480.1|479.9|63264
1723039800000|2024-08-07 14:10:00|480.6|480.4|480|479.8|480.9|480.8|479.9|479.8|82901
1723040100000|2024-08-07 14:15:00|480.1|479.9|478.7|478.4|480.1|479.9|477.5|477.4|69950
1723040400000|2024-08-07 14:20:00|478.8|478.5|478.7|478.4|479.1|479|478.3|478.1|47008
1723040700000|2024-08-07 14:25:00|478.6|478.3|478|477.8|478.7|478.4|478|477.8|41414
1723041000000|2024-08-07 14:30:00|478.1|477.9|478.9|478.5|478.9|478.6|477.8|477.7|111674
1723041300000|2024-08-07 14:35:00|478.8|478.7|478.7|478.5|479.4|479.2|478.7|478.5|34170
1723041600000|2024-08-07 14:40:00|478.8|478.7|479.9|479.7|480|479.7|478.8|478.5|41816
1723041900000|2024-08-07 14:45:00|480|479.8|479.5|479.3|480.6|480.4|479.3|479.1|74684
1723042200000|2024-08-07 14:50:00|479.8|479.5|479.8|479.6|480.4|480.2|479.4|479.1|47251
1723042500000|2024-08-07 14:55:00|479.9|479.8|480.1|479.9|480.4|480.2|479.7|479.5|85541
1723042800000|2024-08-07 15:00:00|480|480|480.1|479.9|480.1|480|479.5|479.4|40297
1723043100000|2024-08-07 15:05:00|480.3|480|480.1|479.9|480.4|480.3|480|479.8|90884
1723043400000|2024-08-07 15:10:00|480|480|480.3|480.2|480.3|480.2|479.8|479.6|141610
1723043700000|2024-08-07 15:15:00|480.5|480.3|479.8|479.7|480.5|480.3|479.8|479.6|63890
1723044000000|2024-08-07 15:20:00|479.7|479.6|480|479.8|480.3|480.1|479.3|479.2|289885
1723044300000|2024-08-07 15:25:00|479.9|479.7|479.4|479.1|480|479.8|479.3|479.1|149721
1723100400000|2024-08-08 07:00:00|473.8|473.1|474|473|474.4|473.5|472.8|472.5|128546
1723100700000|2024-08-08 07:05:00|473.9|473.1|473.4|473|475.7|475.1|473.4|472.8|85892
1723101000000|2024-08-08 07:10:00|473.3|472.9|471.1|470.7|473.4|472.9|470.6|470.1|62693
1723101300000|2024-08-08 07:15:00|471.2|470.3|469|468.5|471.2|470.6|467.4|466.9|176304
1723101600000|2024-08-08 07:20:00|469.2|468.6|469.1|468.8|470.3|470|468.8|468.4|108638
1723101900000|2024-08-08 07:25:00|469|468.5|470.8|470.3|470.8|470.3|468.9|468.5|50215
1723102200000|2024-08-08 07:30:00|471|470.4|472.5|472.3|473.2|472.7|470.6|470.3|57315
1723102500000|2024-08-08 07:35:00|472.4|472.2|471.9|471.8|473|472.7|471.9|471.7|95445
1723102800000|2024-08-08 07:40:00|472.1|471.6|472.4|472.1|473.5|473.1|472|471.6|52301
1723103100000|2024-08-08 07:45:00|472.1|472|473.5|473.2|473.9|473.6|471.6|471.3|46814
1723103400000|2024-08-08 07:50:00|473.3|473|471.4|471|473.8|473.5|471.2|471|37342
1723103700000|2024-08-08 07:55:00|471.7|471.3|471.3|471|471.8|471.6|470.4|470.1|26303
1723104000000|2024-08-08 08:00:00|471.2|470.8|471.3|471.1|471.7|471.5|471.1|470.7|30845
1723104300000|2024-08-08 08:05:00|470.9|470.5|471.9|471.5|472.4|472.1|470.7|470.3|23270
1723104600000|2024-08-08 08:10:00|471.8|471.2|472|471.8|472.3|472.1|471.2|470.8|9245
1723104900000|2024-08-08 08:15:00|471.9|471.7|471.3|471|472.3|472|470.9|470.6|98213
1723105200000|2024-08-08 08:20:00|471|470.8|471.2|470.9|471.4|471.2|470.9|470.6|13162
1723105500000|2024-08-08 08:25:00|471.1|470.8|470.9|470.6|471.6|471.2|470.7|470.5|26071
1723105800000|2024-08-08 08:30:00|471.2|470.8|471.4|471.1|471.6|471.2|471|470.7|19184
1723106100000|2024-08-08 08:35:00|471.6|471.4|472|471.7|472.1|471.8|471.6|471.2|51271
1723106400000|2024-08-08 08:40:00|472.6|471.8|472.5|472.1|472.6|472.3|472.3|471.7|12525
1723106700000|2024-08-08 08:45:00|472.4|472.2|473|472.7|473|472.8|472.4|472.2|22842
1723107000000|2024-08-08 08:50:00|473.1|472.8|472.9|472.6|473.6|473.3|472.8|472.5|7561
1723107300000|2024-08-08 08:55:00|472.8|472.5|472.6|472.3|473.4|473.1|472.4|472|54614
1723107600000|2024-08-08 09:00:00|472.8|472.4|473.2|472.9|473.8|473.5|472.8|472.4|48228
1723107900000|2024-08-08 09:05:00|473.1|473|472.6|472.3|473.3|473|472.5|472.2|12908
1723108200000|2024-08-08 09:10:00|472.8|472.5|473.4|473.2|473.6|473.2|472.8|472.5|42604
1723108500000|2024-08-08 09:15:00|473.2|472.9|472.7|472.6|473.2|473|472.5|472.3|27022
1723108800000|2024-08-08 09:20:00|472.9|472.7|473.2|472.9|473.4|473.2|472.9|472.6|52061
1723109100000|2024-08-08 09:25:00|472.8|472.5|472.6|472.2|473.3|473|472.4|472.1|16009
1723109400000|2024-08-08 09:30:00|472.5|472.1|472.9|472.6|473.5|473.3|472.5|472.1|23073
1723109700000|2024-08-08 09:35:00|472.6|472.4|472.6|472.3|472.8|472.4|472.2|472|26642
1723110000000|2024-08-08 09:40:00|472.4|472.1|471.6|471.3|472.8|472.5|471.6|471.3|30755
1723110300000|2024-08-08 09:45:00|471.5|471.2|471.9|471.7|472.6|472.3|471.4|471.1|37590
1723110600000|2024-08-08 09:50:00|472.1|471.8|471.6|471.3|472.3|472|471.2|471|20053
1723110900000|2024-08-08 09:55:00|471.7|471.4|472|471.8|472.2|471.9|471.4|471.2|36929
1723111200000|2024-08-08 10:00:00|472.2|472|472.3|472.1|472.7|472.3|472.1|471.8|4790
1723111500000|2024-08-08 10:05:00|472.4|472.2|472|471.8|472.8|472.5|471.8|471.7|27003
1723111800000|2024-08-08 10:10:00|472.1|472|472.7|472.4|472.9|472.6|472.1|472|18081
1723112100000|2024-08-08 10:15:00|472.6|472.3|472|471.8|472.7|472.4|472|471.8|19295
1723112400000|2024-08-08 10:20:00|471.9|472|472.6|472.4|472.6|472.4|471.9|471.8|23109
1723112700000|2024-08-08 10:25:00|472.5|472.3|472|471.6|472.6|472.3|471.6|471.3|71883
1723113000000|2024-08-08 10:30:00|471.9|471.7|471.5|471.1|472.1|471.8|471.4|471.1|10280
1723113300000|2024-08-08 10:35:00|471.4|471.2|471.7|471.4|471.8|471.5|471.1|471|10610
1723113600000|2024-08-08 10:40:00|471.8|471.5|471.4|471.2|471.9|471.6|471.3|471.2|14228
1723113900000|2024-08-08 10:45:00|471.5|471.3|472|471.7|472.2|472|471.4|471.3|11205
1723114200000|2024-08-08 10:50:00|471.9|471.6|471.5|471.2|472|471.6|471.4|471.2|19213
1723114500000|2024-08-08 10:55:00|471.6|471.3|471|470.7|471.7|471.3|470.7|470.4|31323
1723114800000|2024-08-08 11:00:00|471.1|470.6|470|469.6|471.1|470.7|469.9|469.6|30458
1723115100000|2024-08-08 11:05:00|470.1|469.7|470.8|470.6|470.9|470.6|470.1|469.7|21283
1723115400000|2024-08-08 11:10:00|470.9|470.7|471.4|471.1|471.8|471.4|470.8|470.6|11143
1723115700000|2024-08-08 11:15:00|471.6|471.2|472|471.7|472.1|471.7|471.4|471.1|5611
1723116000000|2024-08-08 11:20:00|472.1|471.6|471.4|471.2|472.1|471.8|471.3|471|5986226
1723116300000|2024-08-08 11:25:00|471.6|471.3|471.1|471|471.6|471.4|471.1|471|5980596
1723116600000|2024-08-08 11:30:00|471.2|471.1|471.3|471|471.7|471.4|471|470.9|18785
1723116900000|2024-08-08 11:35:00|471.4|471.1|471.9|471.7|472|471.8|471.4|471.1|16323
1723117200000|2024-08-08 11:40:00|471.8|471.5|472.3|472|472.3|472|471.7|471.5|7752
1723117500000|2024-08-08 11:45:00|472.2|471.9|472.2|471.9|472.4|472.1|472|471.8|13034
1723117800000|2024-08-08 11:50:00|472.1|472|472.3|472.1|472.7|472.5|472.1|472|11946236
1723118100000|2024-08-08 11:55:00|472.2|472|472.6|472.3|472.8|472.6|472.2|472|16663
1723118400000|2024-08-08 12:00:00|472.7|472.4|472.7|472.4|472.9|472.7|472.5|472.3|13170
1723118700000|2024-08-08 12:05:00|472.6|472.3|472.7|472.4|473|472.7|472.6|472.3|3043
1723119000000|2024-08-08 12:10:00|472.6|472.3|472.5|472.3|472.9|472.7|472.2|472|8957
1723119300000|2024-08-08 12:15:00|472.4|472.2|472.3|472|472.4|472.2|471.9|471.7|17798
1723119600000|2024-08-08 12:20:00|472.2|471.7|471.9|471.7|472.3|471.8|471.8|471.6|9875
1723119900000|2024-08-08 12:25:00|471.8|471.8|471.9|471.6|472|471.8|471.8|471.5|22282
1723120200000|2024-08-08 12:30:00|472.6|471.9|476.4|476|476.4|476.1|472.3|471.8|85895
1723120500000|2024-08-08 12:35:00|476.3|475.8|477.1|477|477.1|477|475.9|475.7|47770
1723120800000|2024-08-08 12:40:00|477.2|477.1|476.7|476.3|477.5|477.3|476.3|476|51035
1723121100000|2024-08-08 12:45:00|476.6|476|476.4|476.2|477.2|476.9|475.9|475.5|22741
1723121400000|2024-08-08 12:50:00|476.5|476.3|477.4|477.1|477.5|477.2|476.3|476|45646
1723121700000|2024-08-08 12:55:00|477.5|477.2|475.6|475.3|477.5|477.2|475.6|475.2|15503
1723122000000|2024-08-08 13:00:00|475.5|475.2|475.5|475.2|476.3|476|475.3|475.1|11890
1723122300000|2024-08-08 13:05:00|475.6|475.5|476.6|476.2|476.6|476.2|475.3|475.1|10770
1723122600000|2024-08-08 13:10:00|476.3|475.9|476.3|476.1|476.6|476.3|475.8|475.6|7768
1723122900000|2024-08-08 13:15:00|476.5|476.2|477.2|476.9|477.4|477.2|476.3|476.1|22329
1723123200000|2024-08-08 13:20:00|477.3|476.8|477.8|477.5|477.8|477.5|477|476.8|17045
1723123500000|2024-08-08 13:25:00|477.7|477.4|478|477.7|478|477.7|477.5|477.3|35137
1723123800000|2024-08-08 13:30:00|478.1|477.8|478.6|478.3|478.6|478.3|476.8|476.7|37152
1723124100000|2024-08-08 13:35:00|478.4|478.2|475.8|475.6|478.4|478.2|475.8|475.6|39730
1723124400000|2024-08-08 13:40:00|475.7|475.3|475.7|475.5|476.6|476.5|475.6|475.3|30684
1723124700000|2024-08-08 13:45:00|475.8|475.7|474.8|474.5|476.5|476.2|474.6|474.3|51609
1723125000000|2024-08-08 13:50:00|474.7|474.6|475.6|475.3|475.8|475.5|474|473.8|50141
1723125300000|2024-08-08 13:55:00|475.5|475.2|475.3|475.1|475.6|475.3|474.6|474.4|45861
1723125600000|2024-08-08 14:00:00|474.9|474.5|476.6|476.3|476.9|476.7|474.7|474.5|25840
1723125900000|2024-08-08 14:05:00|476.4|476.4|477.9|477.6|477.9|477.6|476.1|475.9|34652
1723126200000|2024-08-08 14:10:00|477.8|477.5|478|477.8|478.2|477.9|477.3|477.2|48900
1723126500000|2024-08-08 14:15:00|478.2|478|477.2|477.1|478.4|478.1|477|476.8|41455
1723126800000|2024-08-08 14:20:00|477.3|477.2|477.9|477.7|477.9|477.8|477|476.8|33631
1723127100000|2024-08-08 14:25:00|477.8|477.8|478.2|478.1|478.2|478.1|477.7|477.5|94533
1723127400000|2024-08-08 14:30:00|478.1|478|478|477.8|478.2|478|477.7|477.5|31406
1723127700000|2024-08-08 14:35:00|478.2|478|478.7|478.5|479.1|478.8|478.1|477.9|41571
1723128000000|2024-08-08 14:40:00|478.8|478.6|478.6|478.4|479.3|479.1|478.6|478.4|35631
1723128300000|2024-08-08 14:45:00|478.8|478.5|478.5|478.3|478.9|478.7|478.3|478.1|34018
1723128600000|2024-08-08 14:50:00|478.6|478.4|478.1|478|478.6|478.5|478|477.9|160027
1723128900000|2024-08-08 14:55:00|478|477.9|479.3|479.1|479.3|479.1|478|477.8|21937
1723129200000|2024-08-08 15:00:00|479.4|479.2|478.6|478.4|479.5|479.3|478.4|478.3|41962
1723129500000|2024-08-08 15:05:00|478.5|478.3|478.2|478|478.6|478.4|478.1|477.8|31173
1723129800000|2024-08-08 15:10:00|478.3|478.1|476.3|476.2|478.4|478.1|476.3|476.1|45245
1723130100000|2024-08-08 15:15:00|476.5|476.3|476.3|476.1|476.5|476.3|476.1|476|26230
1723130400000|2024-08-08 15:20:00|476.4|476.3|477.1|477|477.2|477|476.4|476.1|51352
1723130700000|2024-08-08 15:25:00|477.2|476.9|477.1|477|477.4|477.2|476.7|476.6|115296
1723186800000|2024-08-09 07:00:00|481.6|480.7|480.5|479.9|482.7|481.8|479.8|479.3|95739
1723187100000|2024-08-09 07:05:00|480.4|479.8|481.2|480.7|482|481.4|479.4|479|36179
1723187400000|2024-08-09 07:10:00|481.1|480.8|481.8|481.3|482.2|481.7|480.7|480.2|43028
1723187700000|2024-08-09 07:15:00|481.4|480.8|481.7|481.1|482|481.7|480.9|480.4|25420
1723188000000|2024-08-09 07:20:00|481.6|480.8|481.1|480.6|481.7|480.9|480.5|480.1|87367
1723188300000|2024-08-09 07:25:00|481.3|480.7|481.1|480.7|481.3|481.1|480.1|479.8|50161
1723188600000|2024-08-09 07:30:00|481.3|480.8|480.9|480.6|481.3|481.1|480.9|480.5|38560
1723188900000|2024-08-09 07:35:00|481|480.7|480.2|479.8|481.5|481.2|479.9|479.4|16843
1723189200000|2024-08-09 07:40:00|480.3|479.9|480.4|480.1|480.4|480.2|480|479.8|18618
1723189500000|2024-08-09 07:45:00|480.5|480.2|480.6|480.3|480.8|480.6|480.1|479.9|19615
1723189800000|2024-08-09 07:50:00|480.3|480.1|481.6|481.3|481.9|481.6|480.3|480.1|34214
1723190100000|2024-08-09 07:55:00|481.7|481.4|482.3|482|482.5|482.2|481.6|481.3|51115
1723190400000|2024-08-09 08:00:00|482.5|482.2|482.5|482.3|483.3|482.9|482.4|482.1|32132
1723190700000|2024-08-09 08:05:00|482.6|482.2|482.5|482.1|483.3|482.9|482.5|482.1|54813
1723191000000|2024-08-09 08:10:00|482.6|482.2|482.9|482.7|483.2|483|482.6|482.1|44469
1723191300000|2024-08-09 08:15:00|483.1|483|483|482.7|483.6|483.3|482.2|482|54129
1723191600000|2024-08-09 08:20:00|482.9|482.5|482.5|482.1|483|482.8|482.4|482.1|30492
1723191900000|2024-08-09 08:25:00|482.7|482.2|482.9|482.6|483|482.6|482.2|481.8|23229
1723192200000|2024-08-09 08:30:00|483|482.7|483.6|483.4|483.6|483.4|482.8|482.5|37053
1723192500000|2024-08-09 08:35:00|484.2|483.3|484.4|484.1|484.6|484.3|483.4|483.2|91966
1723192800000|2024-08-09 08:40:00|484.5|483.9|485.1|484.8|485.8|485.6|484.1|483.9|156554
1723193100000|2024-08-09 08:45:00|485|484.7|485.1|484.8|485.1|484.8|484.3|483.8|24069
1723193400000|2024-08-09 08:50:00|485|484.9|484.9|484.7|485.1|485|484.6|484.4|30301
1723193700000|2024-08-09 08:55:00|485|484.8|487|486.8|487.2|486.9|485|484.8|292038
1723194000000|2024-08-09 09:00:00|487.1|486.9|487.2|486.9|487.7|487.4|486.9|486.6|50322
1723194300000|2024-08-09 09:05:00|487.3|487|487.3|487.1|487.3|487.1|487|486.8|204592
1723194600000|2024-08-09 09:10:00|486.9|487|486.2|486|487|487.1|486|485.7|111102
1723194900000|2024-08-09 09:15:00|486.3|486.1|485.9|485.7|486.4|486.3|485.8|485.6|20446
1723195200000|2024-08-09 09:20:00|485.8|485.5|485.6|485.2|485.9|485.5|485.3|485|21235
1723195500000|2024-08-09 09:25:00|485.5|485.3|485.7|485.3|485.9|485.7|485.5|485.3|8976
1723195800000|2024-08-09 09:30:00|485.6|485.4|485|484.7|485.7|485.4|484.9|484.6|21667
1723196100000|2024-08-09 09:35:00|484.9|484.6|484.8|484.5|484.9|484.7|484.6|484.5|25904
1723196400000|2024-08-09 09:40:00|484.7|484.6|485.1|484.8|485.5|485.1|484.7|484.5|13369
1723196700000|2024-08-09 09:45:00|485.2|484.6|484.8|484.4|485.2|484.6|484.6|484.3|19415
1723197000000|2024-08-09 09:50:00|485|484.5|485.2|484.9|485.4|485.1|484.8|484.5|41402
1723197300000|2024-08-09 09:55:00|485.1|485|485.3|485|485.5|485.2|485|484.8|18725
1723197600000|2024-08-09 10:00:00|485.1|484.8|484|483.8|485.1|484.8|484|483.8|20794
1723197900000|2024-08-09 10:05:00|484.2|483.9|483.7|483.4|484.5|484.3|483.1|482.8|65707
1723198200000|2024-08-09 10:10:00|483.6|483.3|483.8|483.6|483.9|483.6|483.6|483.3|23486
1723198500000|2024-08-09 10:15:00|483.9|483.3|483.4|483.1|483.9|483.4|483.3|483.1|59554
1723198800000|2024-08-09 10:20:00|483.5|483.2|483.6|483.4|483.6|483.4|483.3|483.1|10164
1723199100000|2024-08-09 10:25:00|483.7|483.3|483.9|483.7|484|483.8|483.7|483.3|23327
1723199400000|2024-08-09 10:30:00|483.8|483.6|483.5|483.3|483.9|483.7|483.5|483.3|31376
1723199700000|2024-08-09 10:35:00|483.4|483.2|483.8|483.6|484.1|483.8|483.4|483.2|41579
1723200000000|2024-08-09 10:40:00|483.7|483.4|484|483.8|484.4|484.1|483.7|483.4|11580
1723200300000|2024-08-09 10:45:00|484.2|484|483.9|483.6|484.3|484.1|483.6|483.3|11284
1723200600000|2024-08-09 10:50:00|484|483.7|484.6|484.4|484.7|484.4|484|483.7|13518
1723200900000|2024-08-09 10:55:00|484.5|484.2|484.6|484.4|484.7|484.4|484.1|483.8|59823
1723201200000|2024-08-09 11:00:00|484.4|484.5|484.5|484.4|485|484.8|484.3|484|16080
1723201500000|2024-08-09 11:05:00|484.6|484.5|484.8|484.5|484.9|484.8|484.6|484.4|13350
1723201800000|2024-08-09 11:10:00|484.9|484.6|484.8|484.4|484.9|484.6|484.3|484.2|19637
1723202100000|2024-08-09 11:15:00|484.9|484.5|484.8|484.6|485.1|484.9|484.8|484.4|30784
1723202400000|2024-08-09 11:20:00|484.7|484.5|484.7|484.5|485.1|484.9|484.7|484.5|23643
1723202700000|2024-08-09 11:25:00|484.9|484.6|484.4|484.2|485|484.8|484.2|484|20318
1723203000000|2024-08-09 11:30:00|484.3|484.1|483.4|483|484.4|484.1|483.1|483|18500
1723203300000|2024-08-09 11:35:00|483.5|483.1|483|482.7|483.5|483.2|482.8|482.6|36488
1723203600000|2024-08-09 11:40:00|482.7|482.8|482.1|481.8|482.8|482.8|481.9|481.7|14532
1723203900000|2024-08-09 11:45:00|482.4|481.9|483.5|483.1|483.5|483.1|482.4|481.9|8106
1723204200000|2024-08-09 11:50:00|483.4|483.2|483.7|483.4|484.3|483.9|483.4|483.2|6698
1723204500000|2024-08-09 11:55:00|484|483.5|483.6|483.3|484.2|483.8|483.6|483.3|1330
1723204800000|2024-08-09 12:00:00|483.5|483.2|483.3|483.1|483.8|483.5|483.3|483.1|9369
1723205100000|2024-08-09 12:05:00|483.1|482.8|482.4|482.1|483.1|482.8|482.4|482.1|7922
1723205400000|2024-08-09 12:10:00|482.3|482.2|482.4|482.2|482.6|482.4|482.3|482|10880
1723205700000|2024-08-09 12:15:00|482.5|482.1|482.2|482|482.8|482.5|482.2|482|134639
1723206000000|2024-08-09 12:20:00|482|481.9|482.5|482.3|482.5|482.3|481.9|481.5|32702
1723206300000|2024-08-09 12:25:00|482.6|482.4|482.1|481.8|482.6|482.4|482|481.8|34816
1723206600000|2024-08-09 12:30:00|482|481.9|481.2|480.9|482.1|481.9|480.9|480.8|81012
1723206900000|2024-08-09 12:35:00|481.1|480.8|481.4|481.2|482.2|481.9|480.9|480.8|69660
1723207200000|2024-08-09 12:40:00|481.5|481.3|481.7|481.6|481.9|481.7|480.9|480.8|17973
1723207500000|2024-08-09 12:45:00|481.5|481.1|481.8|481.6|482|481.8|481.5|481.1|6233
1723207800000|2024-08-09 12:50:00|481.7|481.5|482|481.7|482.6|482.3|481.7|481.5|31985
1723208100000|2024-08-09 12:55:00|482.2|481.8|482.9|482.7|483|482.7|482.1|481.8|14913
1723208400000|2024-08-09 13:00:00|483|482.8|482.7|482.4|483.1|482.8|482.3|482|143822
1723208700000|2024-08-09 13:05:00|482.6|482.5|482.9|482.6|482.9|482.7|482.6|482.4|24325
1723209000000|2024-08-09 13:10:00|482.8|482.5|482.8|482.6|482.9|482.7|482.5|482.3|19382
1723209300000|2024-08-09 13:15:00|482.9|482.7|482.6|482.4|483.5|483.2|482.5|482.4|54653
1723209600000|2024-08-09 13:20:00|482.5|482.3|482.2|481.9|483.1|482.8|482.2|481.8|17991
1723209900000|2024-08-09 13:25:00|482.3|482|482.9|482.6|482.9|482.6|482.2|481.9|48158
1723210200000|2024-08-09 13:30:00|483|482.7|484.9|484.7|485|484.8|482.8|482.6|371410
1723210500000|2024-08-09 13:35:00|484.7|484.5|485.4|485.2|485.5|485.4|484.5|484.3|36241
1722927600000|2024-08-06 07:00:00|451.9|450.3|455.1|454.4|455.9|455.2|451|450.2|379660
1723210800000|2024-08-09 13:40:00|485.3|485.1|483.8|483.6|485.3|485.2|483.8|483.6|26712
1723211100000|2024-08-09 13:45:00|483.9|483.7|482.8|482.5|484.3|484|482.6|482.5|56280
1722927900000|2024-08-06 07:05:00|454.4|453.5|454.4|453.8|455.5|454.7|452.9|452.5|411908
1723211400000|2024-08-09 13:50:00|482.9|482.6|484.1|483.8|484.1|483.8|482.9|482.6|192914
1722928200000|2024-08-06 07:10:00|454|453.9|450.8|450.4|454|453.9|449.7|449.2|177267
1723211700000|2024-08-09 13:55:00|484.4|483.9|484|483.7|484.4|484.1|483.3|483.1|41252
1722928500000|2024-08-06 07:15:00|450.9|450.6|453.4|452.8|453.4|452.8|450.5|450.2|196284
1723212000000|2024-08-09 14:00:00|483.8|483.6|484.7|484.4|484.7|484.5|483.7|483.5|59082
1722928800000|2024-08-06 07:20:00|453.5|452.9|455|454.8|455.6|455.2|453.5|452.9|357272
1722929100000|2024-08-06 07:25:00|454.9|454.7|456|455.7|456.2|455.9|453.8|453.3|126150
1723212300000|2024-08-09 14:05:00|484.8|484.5|484.1|483.9|485|484.7|483.9|483.6|3584967
1722929400000|2024-08-06 07:30:00|456.1|455.8|457.4|456.9|457.4|456.9|454.6|454.2|149535
1723212600000|2024-08-09 14:10:00|484.2|484|484.7|484.5|485.3|485.1|484.2|484|183861
1722929700000|2024-08-06 07:35:00|457.5|457|456.2|455.8|457.9|457.4|454.9|454.5|151992
1722930000000|2024-08-06 07:40:00|456.6|455.9|456.5|456.1|457.5|457.1|455.3|455.1|95722
1723212900000|2024-08-09 14:15:00|484.5|484.4|483.8|483.6|484.7|484.6|483.7|483.6|32705
1722930300000|2024-08-06 07:45:00|456.3|455.9|458|457.6|459|458.6|456.3|455.9|171364
1723213200000|2024-08-09 14:20:00|484|483.8|483.8|483.6|484.5|484.3|483.7|483.6|63748
1722930600000|2024-08-06 07:50:00|458.3|457.9|458.3|457.9|459.4|458.8|457.9|457.4|98179
1722930900000|2024-08-06 07:55:00|458.2|458.1|459.3|459.2|459.4|459.2|457.7|457.5|125078
1723213500000|2024-08-09 14:25:00|484|483.7|483.8|483.7|484.2|484|483.4|483.2|154756
1722931200000|2024-08-06 08:00:00|459.8|459.1|459|458.8|459.9|459.5|458.4|457.9|93019
1723213800000|2024-08-09 14:30:00|483.9|483.5|482.5|482.3|483.9|483.6|482.5|482.3|30816
1722931500000|2024-08-06 08:05:00|458.8|458.5|456.9|456.6|459.6|459.2|456.9|456.6|129572
1722931800000|2024-08-06 08:10:00|456.6|456.4|457.4|457.2|458|457.7|456.1|455.8|131056
1723214100000|2024-08-09 14:35:00|482.6|482.4|483|482.8|483.1|482.9|482.2|482|20005
1722932100000|2024-08-06 08:15:00|457.2|456.9|455.2|454.9|457.3|457.1|454.5|454.1|82190
1723214400000|2024-08-09 14:40:00|483.1|482.9|483.9|483.7|484.2|484|483|482.8|39309
1722932400000|2024-08-06 08:20:00|455.3|455.1|456|455.7|457.1|456.8|454.8|454.4|61185
1723214700000|2024-08-09 14:45:00|484|483.8|484.4|484.1|484.4|484.2|484|483.8|24914
1722932700000|2024-08-06 08:25:00|456.1|455.8|459.7|459.3|459.7|459.3|456.1|455.8|62409
1723215000000|2024-08-09 14:50:00|484.3|484|484|483.8|485|484.7|484|483.7|146156
1722933000000|2024-08-06 08:30:00|459.5|459.1|460.5|460.3|461.8|461.2|459.3|459.1|60920
1723215300000|2024-08-09 14:55:00|484.2|483.9|484.2|484|484.4|484.2|484.1|483.9|33824
1722933300000|2024-08-06 08:35:00|460.7|460.6|460|459.9|461|460.6|459.6|459.5|105354
1723215600000|2024-08-09 15:00:00|484.3|484.1|484.1|483.9|484.4|484.3|483.9|483.7|30545
1722933600000|2024-08-06 08:40:00|459.9|459.7|458.2|458|460|459.8|457.8|457.6|64281
1722933900000|2024-08-06 08:45:00|458.5|458.1|458.6|458.2|459.1|458.7|457.2|456.8|46078
1723215900000|2024-08-09 15:05:00|484|484|483.6|483.4|484.3|484.1|483.5|483.3|39350
1722934200000|2024-08-06 08:50:00|458.8|458.3|459.3|458.9|460.6|460.2|458.6|458.2|228636
1723216200000|2024-08-09 15:10:00|483.7|483.5|484.3|484.1|484.3|484.2|483.6|483.4|42743
1722934500000|2024-08-06 08:55:00|459.2|458.8|458.1|457.7|460.3|459.9|458.1|457.6|43507
1723216500000|2024-08-09 15:15:00|484.4|484.2|484|483.8|484.5|484.4|483.7|483.5|29863
1722934800000|2024-08-06 09:00:00|458|457.5|457.2|456.9|458|457.6|456.3|455.9|64608
1723216800000|2024-08-09 15:20:00|483.9|483.7|483.8|483.6|484|483.9|483.7|483.5|46540
1722935100000|2024-08-06 09:05:00|457.5|457.1|457.3|457.1|458.1|457.7|456.8|456.6|50246
1723217100000|2024-08-09 15:25:00|483.9|483.7|483.7|483.4|484.4|484.2|483.5|483.3|232380
1722935400000|2024-08-06 09:10:00|457.7|457.5|456.6|456.3|457.9|457.6|455|454.9|153604
1722935700000|2024-08-06 09:15:00|456.7|456.4|456.4|456.2|457.1|456.8|455.6|455.3|76270
1722936000000|2024-08-06 09:20:00|456.5|456.3|457.1|456.9|457.5|457.2|456.4|456.2|50052
1722936300000|2024-08-06 09:25:00|456.9|456.6|457.8|457.6|458.2|457.9|456.7|456.5|45732
1722936600000|2024-08-06 09:30:00|457.5|457.3|457.4|457.1|458.5|458.2|456.9|456.6|89619
1722936900000|2024-08-06 09:35:00|457.5|457.2|457.6|457.4|458.2|457.8|457.2|457|30135
1722937200000|2024-08-06 09:40:00|457.7|457.2|457.5|457.2|457.7|457.4|456.7|456.5|71079
1722937500000|2024-08-06 09:45:00|457.4|457|457.2|456.9|458|457.7|456.8|456.5|50627
1722937800000|2024-08-06 09:50:00|457.5|456.8|459.4|459.1|459.4|459.1|457.5|456.8|28250
1722938100000|2024-08-06 09:55:00|459.5|459.3|459.2|459|460.7|460.3|459.2|459|48500
1722938400000|2024-08-06 10:00:00|459.1|459.3|458.7|458.5|460.1|459.7|458.6|458.3|26437
1722938700000|2024-08-06 10:05:00|458.6|458.4|459.5|459.2|460.5|460.2|458.6|458.4|31708
1722939000000|2024-08-06 10:10:00|459.4|459.3|460.9|460.7|460.9|460.7|459.3|459.1|44589
1722939300000|2024-08-06 10:15:00|460.7|460.6|461.3|461|461.3|461|460.2|460|61327
1722939600000|2024-08-06 10:20:00|461.2|460.9|460.3|459.8|461.2|461|459.9|459.6|101656
1722939900000|2024-08-06 10:25:00|460.2|459.9|461|460.7|461.5|461.2|460.1|459.8|21227
1722940200000|2024-08-06 10:30:00|461.1|460.8|461.7|461.4|462.8|462.4|461|460.7|40315
1722940500000|2024-08-06 10:35:00|461.8|461.3|462.4|462.1|462.6|462.3|461.6|461.3|40551
1722940800000|2024-08-06 10:40:00|462.5|462|462.2|461.9|463.1|462.8|461.6|461.2|61826
1722941100000|2024-08-06 10:45:00|462.1|462|462.5|462.2|462.5|462.2|461.5|461|27943
1722941400000|2024-08-06 10:50:00|462.3|462|462.3|461.9|462.5|462.2|461.6|461.3|114434
1722941700000|2024-08-06 10:55:00|462.4|462|461.2|461|462.4|462.2|461.2|461|64623
1722942000000|2024-08-06 11:00:00|461.3|461.1|462.3|461.9|463|462.7|461.3|461|177482
1722942300000|2024-08-06 11:05:00|462.6|462|462.7|462.5|463|462.8|462|461.8|140740
1722942600000|2024-08-06 11:10:00|462.6|462.4|462.1|461.8|462.6|462.4|461.3|461.2|243861
1722942900000|2024-08-06 11:15:00|462|461.6|462|461.8|462.3|462|461.4|461.1|28622
1722943200000|2024-08-06 11:20:00|461.8|461.7|462|461.8|462.7|462.5|461.8|461.7|31992
1722943500000|2024-08-06 11:25:00|462.3|462.1|462.3|462.1|462.9|462.6|462.3|462.1|117859
1722943800000|2024-08-06 11:30:00|462.5|462.3|461.8|461.6|462.7|462.6|461.8|461.5|41799
1722944100000|2024-08-06 11:35:00|462|461.7|461.1|460.8|462|461.7|461.1|460.8|30752
1722944400000|2024-08-06 11:40:00|460.8|460.7|458.5|458.3|461|460.8|458.5|458.3|23512
1722944700000|2024-08-06 11:45:00|458.7|458.4|460.5|460.2|460.6|460.4|458.5|458.3|35793
1722945000000|2024-08-06 11:50:00|460.6|460.4|462.5|462.4|462.6|462.4|460.6|460.4|26194
1722945300000|2024-08-06 11:55:00|462.6|462.3|463.9|463.7|464|463.7|462.4|462.2|104079
1722945600000|2024-08-06 12:00:00|463.8|463.9|464.2|464|464.8|464.6|463.7|463.5|98267
1722945900000|2024-08-06 12:05:00|464.3|464.1|464.5|464.2|464.5|464.2|463.2|463|47531
1722946200000|2024-08-06 12:10:00|464.7|464.5|463.7|463.4|464.8|464.6|463.3|463|61218
1722946500000|2024-08-06 12:15:00|463.6|463.5|462.9|462.7|464.3|463.8|462.9|462.7|134349
1722946800000|2024-08-06 12:20:00|462.8|462.5|462.5|462.2|463.3|463.2|462.1|461.9|42694
1722947100000|2024-08-06 12:25:00|462.7|462.3|462.8|462.4|463|462.7|461.8|461.7|43372
1722947400000|2024-08-06 12:30:00|462.3|462|461.4|461|462.4|462|461|460.8|38846
1722947700000|2024-08-06 12:35:00|461.3|460.9|461.6|461.4|462.3|462|461|460.8|64887
1722948000000|2024-08-06 12:40:00|461.8|461.5|461.9|461.7|462|461.8|461.4|461.2|21551
1722948300000|2024-08-06 12:45:00|461.4|461.2|461|460.8|461.9|461.6|461|460.8|50144
1722948600000|2024-08-06 12:50:00|460.9|460.7|460.2|459.9|461.3|461|460|459.8|3429612
1722948900000|2024-08-06 12:55:00|460.3|460|460.6|460.4|461.2|461|460.1|460|31404
1722949200000|2024-08-06 13:00:00|460.5|460.5|461.9|461.6|462|461.7|460|459.8|44529
1722949500000|2024-08-06 13:05:00|461.8|461.7|462.7|462.5|463.6|463.1|461.5|461.3|24972
1722949800000|2024-08-06 13:10:00|462.4|462.2|461.5|461.3|462.5|462.3|461.1|460.9|40572
1722950100000|2024-08-06 13:15:00|461.6|461.1|460.7|460.6|461.6|461.1|460|459.7|74628
1722950400000|2024-08-06 13:20:00|460.8|460.5|461|460.8|461|460.8|460.5|460.3|55907
1722950700000|2024-08-06 13:25:00|461.2|461|462.2|462|462.2|462|461.1|460.9|44169
1722951000000|2024-08-06 13:30:00|462.4|462.2|461.8|461.4|463|462.7|461.5|461.4|84963
1722951300000|2024-08-06 13:35:00|461.7|461.5|461|460.8|462.4|462.1|460.6|460.4|76753
1722951600000|2024-08-06 13:40:00|461.4|460.7|458.7|458.5|461.6|461.4|458.7|458.4|95358
1722951900000|2024-08-06 13:45:00|458.4|458.2|459|458.7|459.3|459|457|456.8|110987
1722952200000|2024-08-06 13:50:00|458.9|458.8|461.5|461.2|461.5|461.2|458.9|458.7|50528
1722952500000|2024-08-06 13:55:00|461.6|461.3|462.7|462.5|463.5|463.2|461.4|461.2|114810
1722952800000|2024-08-06 14:00:00|462.4|462.2|462.2|462|463.3|463.1|461.9|461.6|80680
1722953100000|2024-08-06 14:05:00|462.3|461.8|462.8|462.7|463.1|462.9|461.5|461.4|46111
1722953400000|2024-08-06 14:10:00|462.9|462.6|463.2|462.9|463.3|463.1|462.5|462.3|68609
1722953700000|2024-08-06 14:15:00|463.1|462.8|463.3|462.9|463.5|463.2|462.2|462|7754862
1722954000000|2024-08-06 14:20:00|463.2|462.8|463.9|463.7|464|463.7|462.8|462.6|68431
1722954300000|2024-08-06 14:25:00|464|463.8|462|461.8|464|463.8|462|461.8|53164
1722954600000|2024-08-06 14:30:00|462.1|461.9|462.8|462.6|463|462.6|461.6|461.5|48785
1722954900000|2024-08-06 14:35:00|462.9|462.7|464.5|464.2|464.5|464.2|462.9|462.7|66054
1722955200000|2024-08-06 14:40:00|464.6|464.3|466|465.8|466.2|466|464.5|464.3|69721
1722955500000|2024-08-06 14:45:00|465.9|465.7|467.9|467.7|467.9|467.7|465.9|465.7|107144
1722955800000|2024-08-06 14:50:00|467.8|467.6|467.7|467.5|468|467.9|467.4|467.2|48268
1722956100000|2024-08-06 14:55:00|467.5|467.4|467.6|467.4|469.5|469.3|467.1|466.8|216839
1722956400000|2024-08-06 15:00:00|467.8|467.6|465.7|465.4|467.8|467.6|465.5|465.3|51766
1722956700000|2024-08-06 15:05:00|465.6|465.3|465.8|465.5|466.7|466.4|465|464.9|69666
1722957000000|2024-08-06 15:10:00|465.7|465.6|465.1|464.9|465.9|465.6|464.7|464.5|71824
1722957300000|2024-08-06 15:15:00|465.3|465|465.4|465.2|465.5|465.3|464.6|464.5|74786
1722957600000|2024-08-06 15:20:00|465.3|465.3|465.8|465.6|466.3|466.1|465.3|465.1|77583
1722957900000|2024-08-06 15:25:00|465.6|465.5|465.3|465|467.2|467|465.1|464.9|252566
1723014000000|2024-08-07 07:00:00|474.7|473.5|474.5|473.7|476.5|475.4|473.1|472.4|86627
1723014300000|2024-08-07 07:05:00|474.4|473.6|475.6|475|476.3|475.8|473.3|472.3|168506
1723014600000|2024-08-07 07:10:00|475.4|474.9|474.2|473.6|475.7|475.2|473.7|473.2|189317
1723014900000|2024-08-07 07:15:00|474.1|473.4|475.1|474.6|475.5|475|473.9|473.3|81602
1723015200000|2024-08-07 07:20:00|475|474.7|475.2|474.7|476.2|475.7|474.5|474|106152
1723015500000|2024-08-07 07:25:00|475.1|474.8|475.8|475.4|476.4|475.8|475.1|474.8|50006
1723015800000|2024-08-07 07:30:00|475.7|475.7|476.4|476|476.6|476.2|475.5|475.1|61053
1723016100000|2024-08-07 07:35:00|476.6|476.1|477.6|477.3|477.9|477.6|476.6|476.1|49322
1723016400000|2024-08-07 07:40:00|477.9|477.5|476.7|476.4|477.9|477.7|476.7|476.3|68800
1723016700000|2024-08-07 07:45:00|476.4|476.2|477.5|477.1|477.7|477.4|476.4|476.1|40253
1723017000000|2024-08-07 07:50:00|477.3|477.2|477.2|476.8|477.7|477.3|476.3|475.9|56060
1723017300000|2024-08-07 07:55:00|477.1|476.7|475.9|475.5|477.2|476.8|475.7|475.3|52592
1723017600000|2024-08-07 08:00:00|476|475.6|473.7|473.6|476.4|475.9|473.7|473.6|83673
1723017900000|2024-08-07 08:05:00|473.8|473.8|475.9|475.6|476|475.7|473.8|473.8|39589
1723018200000|2024-08-07 08:10:00|475.3|475|474.9|474.5|475.5|475.2|474.1|473.7|56969
1723018500000|2024-08-07 08:15:00|474.8|474.6|475.1|474.7|475.5|475.3|474.2|473.9|168859
1723018800000|2024-08-07 08:20:00|475.3|474.8|475.7|475.2|475.7|475.2|474.5|474.3|86602
1723019100000|2024-08-07 08:25:00|475.6|475.1|475.1|475|475.7|475.1|474.4|474.2|26688
1723019400000|2024-08-07 08:30:00|475|474.7|475.2|474.9|475.8|475.4|474.7|474.5|53790
1723019700000|2024-08-07 08:35:00|475.1|474.6|475.8|475.5|476.2|476|474.5|474.3|48735
1723020000000|2024-08-07 08:40:00|475.7|475.6|475.9|475.7|476.4|476.1|475.4|475.2|34954
1723020300000|2024-08-07 08:45:00|475.7|475.5|477.4|477|477.5|477|475.7|475.5|32210
1723020600000|2024-08-07 08:50:00|477.3|476.9|477.1|476.9|477.9|477.6|476.3|476.1|45139
1723020900000|2024-08-07 08:55:00|476.9|476.8|477.6|477.3|478.1|477.9|476.9|476.8|29837
1723021200000|2024-08-07 09:00:00|477.5|477.1|476.9|476.8|478|477.7|476.7|476.4|32795
1723021500000|2024-08-07 09:05:00|477.1|476.9|476.4|476.1|477.4|477.1|476.1|475.8|31595
1723021800000|2024-08-07 09:10:00|476.3|476|476.3|476|476.8|476.5|475.9|475.6|29408
1723022100000|2024-08-07 09:15:00|476.2|476.1|475.4|475.2|476.4|476.2|475.2|475|46437
1723022400000|2024-08-07 09:20:00|475.5|475.3|475.8|475.6|476.4|476.1|475.5|475.3|41096
1723022700000|2024-08-07 09:25:00|475.9|475.7|476|475.8|476.5|476.2|475.5|475.3|46123
1723023000000|2024-08-07 09:30:00|476.2|475.9|475.8|475.5|476.2|475.9|475.4|475.1|19183
1723023300000|2024-08-07 09:35:00|475.7|475.4|476.9|476.6|476.9|476.6|475.6|475.3|33055
1723023600000|2024-08-07 09:40:00|477.1|476.7|476.8|476.6|477.4|477|476.6|476.3|33676
1723023900000|2024-08-07 09:45:00|477.2|476.7|476.9|476.6|477.5|477.3|476.8|476.6|51589
1723024200000|2024-08-07 09:50:00|476.8|476.7|477.1|476.9|477.2|476.9|476.6|476.4|34771
1723024500000|2024-08-07 09:55:00|477.4|477|477.4|477.1|477.4|477.1|476.4|476.2|31273
1723024800000|2024-08-07 10:00:00|477.3|477|477.3|477.1|477.5|477.2|476.8|476.6|15665
1723025100000|2024-08-07 10:05:00|477.5|477.3|478|477.8|478|477.8|477.5|477.3|30501
1723025400000|2024-08-07 10:10:00|478.4|478.2|477.8|477.6|478.9|478.6|477.6|477.4|29972
1723025700000|2024-08-07 10:15:00|477.9|477.7|478.1|477.8|478.1|477.8|477.7|477.5|11448
1723026000000|2024-08-07 10:20:00|478.2|477.9|477.9|477.7|478.9|478.8|477.9|477.7|59961
1723026300000|2024-08-07 10:25:00|477.7|477.5|477.1|476.9|477.9|477.7|476.9|476.7|43076
1723026600000|2024-08-07 10:30:00|477.2|477.1|476.6|476.2|477.5|477.3|476.4|476.2|47803
1723026900000|2024-08-07 10:35:00|476.7|476.3|476.6|476.2|476.9|476.5|476.5|476.2|15305
1723027200000|2024-08-07 10:40:00|476.8|476.5|476.9|476.6|477.1|476.8|476.5|476.3|31063
1723027500000|2024-08-07 10:45:00|477|476.7|477.3|477.1|477.5|477.3|476.5|476.3|21787
1723027800000|2024-08-07 10:50:00|477.4|477.2|477.4|477.1|477.4|477.2|476.9|476.7|24980
1723028100000|2024-08-07 10:55:00|477.2|477|477.3|477|477.5|477.3|477|476.8|29030
1723028400000|2024-08-07 11:00:00|477.2|477.1|477.1|477|477.5|477.3|477.1|476.9|15765
1723028700000|2024-08-07 11:05:00|476.9|476.9|477.3|477.1|477.5|477.2|476.5|476.2|21571
1723029000000|2024-08-07 11:10:00|477.5|477.2|477.1|476.8|477.8|477.6|477|476.8|182337
1723029300000|2024-08-07 11:15:00|477.3|476.9|477.4|477.1|477.5|477.2|477.1|476.8|17838
1723029600000|2024-08-07 11:20:00|477.5|477.2|477.5|477.2|477.6|477.4|477.3|477.1|16217
1723029900000|2024-08-07 11:25:00|477.8|477.3|477.7|477.5|478|477.7|477.7|477.3|34747
1723030200000|2024-08-07 11:30:00|477.9|477.6|477.7|477.5|478|477.8|477.5|477.2|56559
1723030500000|2024-08-07 11:35:00|477.6|477.4|477.2|477|477.7|477.4|477.2|477|11842
1723030800000|2024-08-07 11:40:00|477.1|476.9|477.9|477.6|477.9|477.6|477.1|476.9|20019
1723031100000|2024-08-07 11:45:00|477.7|477.5|477.7|477.5|477.9|477.6|477.4|477.1|14226
1723031400000|2024-08-07 11:50:00|477.8|477.6|477.3|477.1|478|477.7|477.2|477|18252
1723031700000|2024-08-07 11:55:00|477.4|477.3|477.5|477.3|477.6|477.3|477.2|477|183203
1723032000000|2024-08-07 12:00:00|477.6|477.4|475.8|475.5|477.7|477.4|475.6|475.3|25846
1723032300000|2024-08-07 12:05:00|475.6|475.3|476.2|475.9|476.3|476|475.3|475|32556
1723032600000|2024-08-07 12:10:00|476.1|476|477.1|476.8|477.1|476.8|476.1|476|4546205
1723032900000|2024-08-07 12:15:00|477|476.7|477.4|477.2|477.5|477.3|476.6|476.5|22719
1723033200000|2024-08-07 12:20:00|477.2|477|477.1|476.9|477.5|477.2|476.9|476.7|21628
1723033500000|2024-08-07 12:25:00|477.2|477|477.4|477.2|477.7|477.4|477.1|477|38458
1723033800000|2024-08-07 12:30:00|477.7|477.4|478.1|477.9|478.8|478.6|477.7|477.4|20720
1723034100000|2024-08-07 12:35:00|478|477.8|478.8|478.7|479|478.7|477.8|477.6|31302
1723034400000|2024-08-07 12:40:00|478.9|478.6|478.6|478.3|479|478.8|478.6|478.3|74856
1723034700000|2024-08-07 12:45:00|478.5|478.4|478.8|478.6|478.8|478.6|477.9|477.8|26749
1723035000000|2024-08-07 12:50:00|478.7|478.5|478.8|478.6|479.2|478.9|478.6|478.5|83274
1723035300000|2024-08-07 12:55:00|478.5|478.4|479.8|479.6|479.8|479.6|478.5|478.4|33183
1723035600000|2024-08-07 13:00:00|480|479.8|479.5|479.2|480.3|480.1|479|478.8|31511
1723035900000|2024-08-07 13:05:00|479.7|479.3|479.8|479.5|480|479.7|479.3|479.1|23195
1723036200000|2024-08-07 13:10:00|479.9|479.6|480.3|480.1|480.5|480.2|479.8|479.6|54376
1723036500000|2024-08-07 13:15:00|480.6|480.2|481.3|481.1|481.4|481.1|480.4|480.1|41926
1723036800000|2024-08-07 13:20:00|481.4|481|481.1|480.8|481.4|481|480.5|480.3|56205
1723037100000|2024-08-07 13:25:00|481|480.7|481.7|481.5|481.9|481.7|480.8|480.7|29994
1723037400000|2024-08-07 13:30:00|481.8|481.4|481.8|481.6|482|481.9|481.5|481.3|47816
1723037700000|2024-08-07 13:35:00|481.9|481.7|482.1|481.8|482.5|482.3|481.4|481.2|63329
1723038000000|2024-08-07 13:40:00|481.7|481.5|481.5|481.3|482|481.7|480.9|480.7|46799
1723038300000|2024-08-07 13:45:00|481.6|481.5|481.9|481.6|482.2|482.1|481.6|481.3|72456
1723038600000|2024-08-07 13:50:00|481.8|481.7|481.5|481.3|481.9|481.7|480.6|480.4|72709
1723038900000|2024-08-07 13:55:00|481.4|481.2|480.3|480.1|481.4|481.2|479.6|479.3|236968
1723039200000|2024-08-07 14:00:00|480.5|480.2|480.2|480|480.5|480.3|479.6|479.4|131979
1723039500000|2024-08-07 14:05:00|480.1|479.9|480.4|480.3|481|480.7|480.1|479.9|63264
1723039800000|2024-08-07 14:10:00|480.6|480.4|480|479.8|480.9|480.8|479.9|479.8|82901
1723040100000|2024-08-07 14:15:00|480.1|479.9|478.7|478.4|480.1|479.9|477.5|477.4|69950
1723040400000|2024-08-07 14:20:00|478.8|478.5|478.7|478.4|479.1|479|478.3|478.1|47008
1723040700000|2024-08-07 14:25:00|478.6|478.3|478|477.8|478.7|478.4|478|477.8|41414
1723041000000|2024-08-07 14:30:00|478.1|477.9|478.9|478.5|478.9|478.6|477.8|477.7|111674
1723041300000|2024-08-07 14:35:00|478.8|478.7|478.7|478.5|479.4|479.2|478.7|478.5|34170
1723041600000|2024-08-07 14:40:00|478.8|478.7|479.9|479.7|480|479.7|478.8|478.5|41816
1723041900000|2024-08-07 14:45:00|480|479.8|479.5|479.3|480.6|480.4|479.3|479.1|74684
1723042200000|2024-08-07 14:50:00|479.8|479.5|479.8|479.6|480.4|480.2|479.4|479.1|47251
1723042500000|2024-08-07 14:55:00|479.9|479.8|480.1|479.9|480.4|480.2|479.7|479.5|85541
1723042800000|2024-08-07 15:00:00|480|480|480.1|479.9|480.1|480|479.5|479.4|40297
1723043100000|2024-08-07 15:05:00|480.3|480|480.1|479.9|480.4|480.3|480|479.8|90884
1723043400000|2024-08-07 15:10:00|480|480|480.3|480.2|480.3|480.2|479.8|479.6|141610
1723043700000|2024-08-07 15:15:00|480.5|480.3|479.8|479.7|480.5|480.3|479.8|479.6|63890
1723044000000|2024-08-07 15:20:00|479.7|479.6|480|479.8|480.3|480.1|479.3|479.2|289885
1723044300000|2024-08-07 15:25:00|479.9|479.7|479.4|479.1|480|479.8|479.3|479.1|149721
1723100400000|2024-08-08 07:00:00|473.8|473.1|474|473|474.4|473.5|472.8|472.5|128546
1723100700000|2024-08-08 07:05:00|473.9|473.1|473.4|473|475.7|475.1|473.4|472.8|85892
1723101000000|2024-08-08 07:10:00|473.3|472.9|471.1|470.7|473.4|472.9|470.6|470.1|62693
1723101300000|2024-08-08 07:15:00|471.2|470.3|469|468.5|471.2|470.6|467.4|466.9|176304
1723101600000|2024-08-08 07:20:00|469.2|468.6|469.1|468.8|470.3|470|468.8|468.4|108638
1723101900000|2024-08-08 07:25:00|469|468.5|470.8|470.3|470.8|470.3|468.9|468.5|50215
1723102200000|2024-08-08 07:30:00|471|470.4|472.5|472.3|473.2|472.7|470.6|470.3|57315
1723102500000|2024-08-08 07:35:00|472.4|472.2|471.9|471.8|473|472.7|471.9|471.7|95445
1723102800000|2024-08-08 07:40:00|472.1|471.6|472.4|472.1|473.5|473.1|472|471.6|52301
1723103100000|2024-08-08 07:45:00|472.1|472|473.5|473.2|473.9|473.6|471.6|471.3|46814
1723103400000|2024-08-08 07:50:00|473.3|473|471.4|471|473.8|473.5|471.2|471|37342
1723103700000|2024-08-08 07:55:00|471.7|471.3|471.3|471|471.8|471.6|470.4|470.1|26303
1723104000000|2024-08-08 08:00:00|471.2|470.8|471.3|471.1|471.7|471.5|471.1|470.7|30845
1723104300000|2024-08-08 08:05:00|470.9|470.5|471.9|471.5|472.4|472.1|470.7|470.3|23270
1723104600000|2024-08-08 08:10:00|471.8|471.2|472|471.8|472.3|472.1|471.2|470.8|9245
1723104900000|2024-08-08 08:15:00|471.9|471.7|471.3|471|472.3|472|470.9|470.6|98213
1723105200000|2024-08-08 08:20:00|471|470.8|471.2|470.9|471.4|471.2|470.9|470.6|13162
1723105500000|2024-08-08 08:25:00|471.1|470.8|470.9|470.6|471.6|471.2|470.7|470.5|26071
1723105800000|2024-08-08 08:30:00|471.2|470.8|471.4|471.1|471.6|471.2|471|470.7|19184
1723106100000|2024-08-08 08:35:00|471.6|471.4|472|471.7|472.1|471.8|471.6|471.2|51271
1723106400000|2024-08-08 08:40:00|472.6|471.8|472.5|472.1|472.6|472.3|472.3|471.7|12525
1723106700000|2024-08-08 08:45:00|472.4|472.2|473|472.7|473|472.8|472.4|472.2|22842
1723107000000|2024-08-08 08:50:00|473.1|472.8|472.9|472.6|473.6|473.3|472.8|472.5|7561
1723107300000|2024-08-08 08:55:00|472.8|472.5|472.6|472.3|473.4|473.1|472.4|472|54614
1723107600000|2024-08-08 09:00:00|472.8|472.4|473.2|472.9|473.8|473.5|472.8|472.4|48228
1723107900000|2024-08-08 09:05:00|473.1|473|472.6|472.3|473.3|473|472.5|472.2|12908
1723108200000|2024-08-08 09:10:00|472.8|472.5|473.4|473.2|473.6|473.2|472.8|472.5|42604
1723108500000|2024-08-08 09:15:00|473.2|472.9|472.7|472.6|473.2|473|472.5|472.3|27022
1723108800000|2024-08-08 09:20:00|472.9|472.7|473.2|472.9|473.4|473.2|472.9|472.6|52061
1723109100000|2024-08-08 09:25:00|472.8|472.5|472.6|472.2|473.3|473|472.4|472.1|16009
1723109400000|2024-08-08 09:30:00|472.5|472.1|472.9|472.6|473.5|473.3|472.5|472.1|23073
1723109700000|2024-08-08 09:35:00|472.6|472.4|472.6|472.3|472.8|472.4|472.2|472|26642
1723110000000|2024-08-08 09:40:00|472.4|472.1|471.6|471.3|472.8|472.5|471.6|471.3|30755
1723110300000|2024-08-08 09:45:00|471.5|471.2|471.9|471.7|472.6|472.3|471.4|471.1|37590
1723110600000|2024-08-08 09:50:00|472.1|471.8|471.6|471.3|472.3|472|471.2|471|20053
1723110900000|2024-08-08 09:55:00|471.7|471.4|472|471.8|472.2|471.9|471.4|471.2|36929
1723111200000|2024-08-08 10:00:00|472.2|472|472.3|472.1|472.7|472.3|472.1|471.8|4790
1723111500000|2024-08-08 10:05:00|472.4|472.2|472|471.8|472.8|472.5|471.8|471.7|27003
1723111800000|2024-08-08 10:10:00|472.1|472|472.7|472.4|472.9|472.6|472.1|472|18081
1723112100000|2024-08-08 10:15:00|472.6|472.3|472|471.8|472.7|472.4|472|471.8|19295
1723112400000|2024-08-08 10:20:00|471.9|472|472.6|472.4|472.6|472.4|471.9|471.8|23109
1723112700000|2024-08-08 10:25:00|472.5|472.3|472|471.6|472.6|472.3|471.6|471.3|71883
1723113000000|2024-08-08 10:30:00|471.9|471.7|471.5|471.1|472.1|471.8|471.4|471.1|10280
1723113300000|2024-08-08 10:35:00|471.4|471.2|471.7|471.4|471.8|471.5|471.1|471|10610
1723113600000|2024-08-08 10:40:00|471.8|471.5|471.4|471.2|471.9|471.6|471.3|471.2|14228
1723113900000|2024-08-08 10:45:00|471.5|471.3|472|471.7|472.2|472|471.4|471.3|11205
1723114200000|2024-08-08 10:50:00|471.9|471.6|471.5|471.2|472|471.6|471.4|471.2|19213
1723114500000|2024-08-08 10:55:00|471.6|471.3|471|470.7|471.7|471.3|470.7|470.4|31323
1723114800000|2024-08-08 11:00:00|471.1|470.6|470|469.6|471.1|470.7|469.9|469.6|30458
1723115100000|2024-08-08 11:05:00|470.1|469.7|470.8|470.6|470.9|470.6|470.1|469.7|21283
1723115400000|2024-08-08 11:10:00|470.9|470.7|471.4|471.1|471.8|471.4|470.8|470.6|11143
1723115700000|2024-08-08 11:15:00|471.6|471.2|472|471.7|472.1|471.7|471.4|471.1|5611
1723116000000|2024-08-08 11:20:00|472.1|471.6|471.4|471.2|472.1|471.8|471.3|471|5986226
1723116300000|2024-08-08 11:25:00|471.6|471.3|471.1|471|471.6|471.4|471.1|471|5980596
1723116600000|2024-08-08 11:30:00|471.2|471.1|471.3|471|471.7|471.4|471|470.9|18785
1723116900000|2024-08-08 11:35:00|471.4|471.1|471.9|471.7|472|471.8|471.4|471.1|16323
1723117200000|2024-08-08 11:40:00|471.8|471.5|472.3|472|472.3|472|471.7|471.5|7752
1723117500000|2024-08-08 11:45:00|472.2|471.9|472.2|471.9|472.4|472.1|472|471.8|13034
1723117800000|2024-08-08 11:50:00|472.1|472|472.3|472.1|472.7|472.5|472.1|472|11946236
1723118100000|2024-08-08 11:55:00|472.2|472|472.6|472.3|472.8|472.6|472.2|472|16663
1723118400000|2024-08-08 12:00:00|472.7|472.4|472.7|472.4|472.9|472.7|472.5|472.3|13170
1723118700000|2024-08-08 12:05:00|472.6|472.3|472.7|472.4|473|472.7|472.6|472.3|3043
1723119000000|2024-08-08 12:10:00|472.6|472.3|472.5|472.3|472.9|472.7|472.2|472|8957
1723119300000|2024-08-08 12:15:00|472.4|472.2|472.3|472|472.4|472.2|471.9|471.7|17798
1723119600000|2024-08-08 12:20:00|472.2|471.7|471.9|471.7|472.3|471.8|471.8|471.6|9875
1723119900000|2024-08-08 12:25:00|471.8|471.8|471.9|471.6|472|471.8|471.8|471.5|22282
1723120200000|2024-08-08 12:30:00|472.6|471.9|476.4|476|476.4|476.1|472.3|471.8|85895
1723120500000|2024-08-08 12:35:00|476.3|475.8|477.1|477|477.1|477|475.9|475.7|47770
1723120800000|2024-08-08 12:40:00|477.2|477.1|476.7|476.3|477.5|477.3|476.3|476|51035
1723121100000|2024-08-08 12:45:00|476.6|476|476.4|476.2|477.2|476.9|475.9|475.5|22741
1723121400000|2024-08-08 12:50:00|476.5|476.3|477.4|477.1|477.5|477.2|476.3|476|45646
1723121700000|2024-08-08 12:55:00|477.5|477.2|475.6|475.3|477.5|477.2|475.6|475.2|15503
1723122000000|2024-08-08 13:00:00|475.5|475.2|475.5|475.2|476.3|476|475.3|475.1|11890
1723122300000|2024-08-08 13:05:00|475.6|475.5|476.6|476.2|476.6|476.2|475.3|475.1|10770
1723122600000|2024-08-08 13:10:00|476.3|475.9|476.3|476.1|476.6|476.3|475.8|475.6|7768
1723122900000|2024-08-08 13:15:00|476.5|476.2|477.2|476.9|477.4|477.2|476.3|476.1|22329
1723123200000|2024-08-08 13:20:00|477.3|476.8|477.8|477.5|477.8|477.5|477|476.8|17045
1723123500000|2024-08-08 13:25:00|477.7|477.4|478|477.7|478|477.7|477.5|477.3|35137
1723123800000|2024-08-08 13:30:00|478.1|477.8|478.6|478.3|478.6|478.3|476.8|476.7|37152
1723124100000|2024-08-08 13:35:00|478.4|478.2|475.8|475.6|478.4|478.2|475.8|475.6|39730
1723124400000|2024-08-08 13:40:00|475.7|475.3|475.7|475.5|476.6|476.5|475.6|475.3|30684
1723124700000|2024-08-08 13:45:00|475.8|475.7|474.8|474.5|476.5|476.2|474.6|474.3|51609
1723125000000|2024-08-08 13:50:00|474.7|474.6|475.6|475.3|475.8|475.5|474|473.8|50141
1723125300000|2024-08-08 13:55:00|475.5|475.2|475.3|475.1|475.6|475.3|474.6|474.4|45861
1723125600000|2024-08-08 14:00:00|474.9|474.5|476.6|476.3|476.9|476.7|474.7|474.5|25840
1723125900000|2024-08-08 14:05:00|476.4|476.4|477.9|477.6|477.9|477.6|476.1|475.9|34652
1723126200000|2024-08-08 14:10:00|477.8|477.5|478|477.8|478.2|477.9|477.3|477.2|48900
1723126500000|2024-08-08 14:15:00|478.2|478|477.2|477.1|478.4|478.1|477|476.8|41455
1723126800000|2024-08-08 14:20:00|477.3|477.2|477.9|477.7|477.9|477.8|477|476.8|33631
1723127100000|2024-08-08 14:25:00|477.8|477.8|478.2|478.1|478.2|478.1|477.7|477.5|94533
1723127400000|2024-08-08 14:30:00|478.1|478|478|477.8|478.2|478|477.7|477.5|31406
1723127700000|2024-08-08 14:35:00|478.2|478|478.7|478.5|479.1|478.8|478.1|477.9|41571
1723128000000|2024-08-08 14:40:00|478.8|478.6|478.6|478.4|479.3|479.1|478.6|478.4|35631
1723128300000|2024-08-08 14:45:00|478.8|478.5|478.5|478.3|478.9|478.7|478.3|478.1|34018
1723128600000|2024-08-08 14:50:00|478.6|478.4|478.1|478|478.6|478.5|478|477.9|160027
1723128900000|2024-08-08 14:55:00|478|477.9|479.3|479.1|479.3|479.1|478|477.8|21937
1723129200000|2024-08-08 15:00:00|479.4|479.2|478.6|478.4|479.5|479.3|478.4|478.3|41962
1723129500000|2024-08-08 15:05:00|478.5|478.3|478.2|478|478.6|478.4|478.1|477.8|31173
1723129800000|2024-08-08 15:10:00|478.3|478.1|476.3|476.2|478.4|478.1|476.3|476.1|45245
1723130100000|2024-08-08 15:15:00|476.5|476.3|476.3|476.1|476.5|476.3|476.1|476|26230
1723130400000|2024-08-08 15:20:00|476.4|476.3|477.1|477|477.2|477|476.4|476.1|51352
1723130700000|2024-08-08 15:25:00|477.2|476.9|477.1|477|477.4|477.2|476.7|476.6|115296
1723186800000|2024-08-09 07:00:00|481.6|480.7|480.5|479.9|482.7|481.8|479.8|479.3|95739
1723187100000|2024-08-09 07:05:00|480.4|479.8|481.2|480.7|482|481.4|479.4|479|36179
1723187400000|2024-08-09 07:10:00|481.1|480.8|481.8|481.3|482.2|481.7|480.7|480.2|43028
1723187700000|2024-08-09 07:15:00|481.4|480.8|481.7|481.1|482|481.7|480.9|480.4|25420
1723188000000|2024-08-09 07:20:00|481.6|480.8|481.1|480.6|481.7|480.9|480.5|480.1|87367
1723188300000|2024-08-09 07:25:00|481.3|480.7|481.1|480.7|481.3|481.1|480.1|479.8|50161
1723188600000|2024-08-09 07:30:00|481.3|480.8|480.9|480.6|481.3|481.1|480.9|480.5|38560
1723188900000|2024-08-09 07:35:00|481|480.7|480.2|479.8|481.5|481.2|479.9|479.4|16843
1723189200000|2024-08-09 07:40:00|480.3|479.9|480.4|480.1|480.4|480.2|480|479.8|18618
1723189500000|2024-08-09 07:45:00|480.5|480.2|480.6|480.3|480.8|480.6|480.1|479.9|19615
1723189800000|2024-08-09 07:50:00|480.3|480.1|481.6|481.3|481.9|481.6|480.3|480.1|34214
1723190100000|2024-08-09 07:55:00|481.7|481.4|482.3|482|482.5|482.2|481.6|481.3|51115
1723190400000|2024-08-09 08:00:00|482.5|482.2|482.5|482.3|483.3|482.9|482.4|482.1|32132
1723190700000|2024-08-09 08:05:00|482.6|482.2|482.5|482.1|483.3|482.9|482.5|482.1|54813
1723191000000|2024-08-09 08:10:00|482.6|482.2|482.9|482.7|483.2|483|482.6|482.1|44469
1723191300000|2024-08-09 08:15:00|483.1|483|483|482.7|483.6|483.3|482.2|482|54129
1723191600000|2024-08-09 08:20:00|482.9|482.5|482.5|482.1|483|482.8|482.4|482.1|30492
1723191900000|2024-08-09 08:25:00|482.7|482.2|482.9|482.6|483|482.6|482.2|481.8|23229
1723192200000|2024-08-09 08:30:00|483|482.7|483.6|483.4|483.6|483.4|482.8|482.5|37053
1723192500000|2024-08-09 08:35:00|484.2|483.3|484.4|484.1|484.6|484.3|483.4|483.2|91966
1723192800000|2024-08-09 08:40:00|484.5|483.9|485.1|484.8|485.8|485.6|484.1|483.9|156554
1723193100000|2024-08-09 08:45:00|485|484.7|485.1|484.8|485.1|484.8|484.3|483.8|24069
1723193400000|2024-08-09 08:50:00|485|484.9|484.9|484.7|485.1|485|484.6|484.4|30301
1723193700000|2024-08-09 08:55:00|485|484.8|487|486.8|487.2|486.9|485|484.8|292038
1723194000000|2024-08-09 09:00:00|487.1|486.9|487.2|486.9|487.7|487.4|486.9|486.6|50322
1723194300000|2024-08-09 09:05:00|487.3|487|487.3|487.1|487.3|487.1|487|486.8|204592
1723194600000|2024-08-09 09:10:00|486.9|487|486.2|486|487|487.1|486|485.7|111102
1723194900000|2024-08-09 09:15:00|486.3|486.1|485.9|485.7|486.4|486.3|485.8|485.6|20446
1723195200000|2024-08-09 09:20:00|485.8|485.5|485.6|485.2|485.9|485.5|485.3|485|21235
1723195500000|2024-08-09 09:25:00|485.5|485.3|485.7|485.3|485.9|485.7|485.5|485.3|8976
1723195800000|2024-08-09 09:30:00|485.6|485.4|485|484.7|485.7|485.4|484.9|484.6|21667
1723196100000|2024-08-09 09:35:00|484.9|484.6|484.8|484.5|484.9|484.7|484.6|484.5|25904
1723196400000|2024-08-09 09:40:00|484.7|484.6|485.1|484.8|485.5|485.1|484.7|484.5|13369
1723196700000|2024-08-09 09:45:00|485.2|484.6|484.8|484.4|485.2|484.6|484.6|484.3|19415
1723197000000|2024-08-09 09:50:00|485|484.5|485.2|484.9|485.4|485.1|484.8|484.5|41402
1723197300000|2024-08-09 09:55:00|485.1|485|485.3|485|485.5|485.2|485|484.8|18725
1723197600000|2024-08-09 10:00:00|485.1|484.8|484|483.8|485.1|484.8|484|483.8|20794
1723197900000|2024-08-09 10:05:00|484.2|483.9|483.7|483.4|484.5|484.3|483.1|482.8|65707
1723198200000|2024-08-09 10:10:00|483.6|483.3|483.8|483.6|483.9|483.6|483.6|483.3|23486
1723198500000|2024-08-09 10:15:00|483.9|483.3|483.4|483.1|483.9|483.4|483.3|483.1|59554
1723198800000|2024-08-09 10:20:00|483.5|483.2|483.6|483.4|483.6|483.4|483.3|483.1|10164
1723199100000|2024-08-09 10:25:00|483.7|483.3|483.9|483.7|484|483.8|483.7|483.3|23327
1723199400000|2024-08-09 10:30:00|483.8|483.6|483.5|483.3|483.9|483.7|483.5|483.3|31376
1723199700000|2024-08-09 10:35:00|483.4|483.2|483.8|483.6|484.1|483.8|483.4|483.2|41579
1723200000000|2024-08-09 10:40:00|483.7|483.4|484|483.8|484.4|484.1|483.7|483.4|11580
1723200300000|2024-08-09 10:45:00|484.2|484|483.9|483.6|484.3|484.1|483.6|483.3|11284
1723200600000|2024-08-09 10:50:00|484|483.7|484.6|484.4|484.7|484.4|484|483.7|13518
1723200900000|2024-08-09 10:55:00|484.5|484.2|484.6|484.4|484.7|484.4|484.1|483.8|59823
1723201200000|2024-08-09 11:00:00|484.4|484.5|484.5|484.4|485|484.8|484.3|484|16080
1723201500000|2024-08-09 11:05:00|484.6|484.5|484.8|484.5|484.9|484.8|484.6|484.4|13350
1723201800000|2024-08-09 11:10:00|484.9|484.6|484.8|484.4|484.9|484.6|484.3|484.2|19637
1723202100000|2024-08-09 11:15:00|484.9|484.5|484.8|484.6|485.1|484.9|484.8|484.4|30784
1723202400000|2024-08-09 11:20:00|484.7|484.5|484.7|484.5|485.1|484.9|484.7|484.5|23643
1723202700000|2024-08-09 11:25:00|484.9|484.6|484.4|484.2|485|484.8|484.2|484|20318
1723203000000|2024-08-09 11:30:00|484.3|484.1|483.4|483|484.4|484.1|483.1|483|18500
1723203300000|2024-08-09 11:35:00|483.5|483.1|483|482.7|483.5|483.2|482.8|482.6|36488
1723203600000|2024-08-09 11:40:00|482.7|482.8|482.1|481.8|482.8|482.8|481.9|481.7|14532
1723203900000|2024-08-09 11:45:00|482.4|481.9|483.5|483.1|483.5|483.1|482.4|481.9|8106
1723204200000|2024-08-09 11:50:00|483.4|483.2|483.7|483.4|484.3|483.9|483.4|483.2|6698
1723204500000|2024-08-09 11:55:00|484|483.5|483.6|483.3|484.2|483.8|483.6|483.3|1330
1723204800000|2024-08-09 12:00:00|483.5|483.2|483.3|483.1|483.8|483.5|483.3|483.1|9369
1723205100000|2024-08-09 12:05:00|483.1|482.8|482.4|482.1|483.1|482.8|482.4|482.1|7922
1723205400000|2024-08-09 12:10:00|482.3|482.2|482.4|482.2|482.6|482.4|482.3|482|10880
1723205700000|2024-08-09 12:15:00|482.5|482.1|482.2|482|482.8|482.5|482.2|482|134639
1723206000000|2024-08-09 12:20:00|482|481.9|482.5|482.3|482.5|482.3|481.9|481.5|32702
1723206300000|2024-08-09 12:25:00|482.6|482.4|482.1|481.8|482.6|482.4|482|481.8|34816
1723206600000|2024-08-09 12:30:00|482|481.9|481.2|480.9|482.1|481.9|480.9|480.8|81012
1723206900000|2024-08-09 12:35:00|481.1|480.8|481.4|481.2|482.2|481.9|480.9|480.8|69660
1723207200000|2024-08-09 12:40:00|481.5|481.3|481.7|481.6|481.9|481.7|480.9|480.8|17973
1723207500000|2024-08-09 12:45:00|481.5|481.1|481.8|481.6|482|481.8|481.5|481.1|6233
1723207800000|2024-08-09 12:50:00|481.7|481.5|482|481.7|482.6|482.3|481.7|481.5|31985
1723208100000|2024-08-09 12:55:00|482.2|481.8|482.9|482.7|483|482.7|482.1|481.8|14913
1723208400000|2024-08-09 13:00:00|483|482.8|482.7|482.4|483.1|482.8|482.3|482|143822
1723208700000|2024-08-09 13:05:00|482.6|482.5|482.9|482.6|482.9|482.7|482.6|482.4|24325
1723209000000|2024-08-09 13:10:00|482.8|482.5|482.8|482.6|482.9|482.7|482.5|482.3|19382
1723209300000|2024-08-09 13:15:00|482.9|482.7|482.6|482.4|483.5|483.2|482.5|482.4|54653
1723209600000|2024-08-09 13:20:00|482.5|482.3|482.2|481.9|483.1|482.8|482.2|481.8|17991
1723209900000|2024-08-09 13:25:00|482.3|482|482.9|482.6|482.9|482.6|482.2|481.9|48158
1723210200000|2024-08-09 13:30:00|483|482.7|484.9|484.7|485|484.8|482.8|482.6|371410
1723210500000|2024-08-09 13:35:00|484.7|484.5|485.4|485.2|485.5|485.4|484.5|484.3|36241
1723210800000|2024-08-09 13:40:00|485.3|485.1|483.8|483.6|485.3|485.2|483.8|483.6|26712
1723211100000|2024-08-09 13:45:00|483.9|483.7|482.8|482.5|484.3|484|482.6|482.5|56280
1723211400000|2024-08-09 13:50:00|482.9|482.6|484.1|483.8|484.1|483.8|482.9|482.6|192914
1723211700000|2024-08-09 13:55:00|484.4|483.9|484|483.7|484.4|484.1|483.3|483.1|41252
1723212000000|2024-08-09 14:00:00|483.8|483.6|484.7|484.4|484.7|484.5|483.7|483.5|59082
1723212300000|2024-08-09 14:05:00|484.8|484.5|484.1|483.9|485|484.7|483.9|483.6|3584967
1723212600000|2024-08-09 14:10:00|484.2|484|484.7|484.5|485.3|485.1|484.2|484|183861
1723212900000|2024-08-09 14:15:00|484.5|484.4|483.8|483.6|484.7|484.6|483.7|483.6|32705
1723213200000|2024-08-09 14:20:00|484|483.8|483.8|483.6|484.5|484.3|483.7|483.6|63748
1723213500000|2024-08-09 14:25:00|484|483.7|483.8|483.7|484.2|484|483.4|483.2|154756
1723213800000|2024-08-09 14:30:00|483.9|483.5|482.5|482.3|483.9|483.6|482.5|482.3|30816
1723214100000|2024-08-09 14:35:00|482.6|482.4|483|482.8|483.1|482.9|482.2|482|20005
1723214400000|2024-08-09 14:40:00|483.1|482.9|483.9|483.7|484.2|484|483|482.8|39309
1723214700000|2024-08-09 14:45:00|484|483.8|484.4|484.1|484.4|484.2|484|483.8|24914
1723215000000|2024-08-09 14:50:00|484.3|484|484|483.8|485|484.7|484|483.7|146156
1723215300000|2024-08-09 14:55:00|484.2|483.9|484.2|484|484.4|484.2|484.1|483.9|33824
1723215600000|2024-08-09 15:00:00|484.3|484.1|484.1|483.9|484.4|484.3|483.9|483.7|30545
1723215900000|2024-08-09 15:05:00|484|484|483.6|483.4|484.3|484.1|483.5|483.3|39350
1723216200000|2024-08-09 15:10:00|483.7|483.5|484.3|484.1|484.3|484.2|483.6|483.4|42743
1723216500000|2024-08-09 15:15:00|484.4|484.2|484|483.8|484.5|484.4|483.7|483.5|29863
1723216800000|2024-08-09 15:20:00|483.9|483.7|483.8|483.6|484|483.9|483.7|483.5|46540
1723217100000|2024-08-09 15:25:00|483.9|483.7|483.7|483.4|484.4|484.2|483.5|483.3|232380
1723446000000|2024-08-12 07:00:00|487.2|486.4|489.5|489|490|489.3|486.9|485.8|133759
1723446300000|2024-08-12 07:05:00|489.3|488.7|488.3|487.6|489.8|489.3|488.3|487.5|65370
1723446600000|2024-08-12 07:10:00|488.2|487.7|488|487.7|488.2|487.8|487.5|487|9807
1723446900000|2024-08-12 07:15:00|488.3|487.9|487.7|487.3|488.3|488.1|487|486.7|38488
1723447200000|2024-08-12 07:20:00|487.9|487.5|488.3|488|488.3|488|487.9|487.4|25190
1723447500000|2024-08-12 07:25:00|488.5|488.1|487.9|487.5|488.5|488.1|487.5|487.1|30966
1723447800000|2024-08-12 07:30:00|487.6|487.4|486.4|486.2|487.6|487.4|486.4|486.2|46069
1723448100000|2024-08-12 07:35:00|486.7|486.1|485.4|485|486.7|486.4|485.4|485|12066
1723448400000|2024-08-12 07:40:00|485.3|485.1|485.5|485.2|485.7|485.6|485.1|485|51621
1723448700000|2024-08-12 07:45:00|485.7|485.4|484.9|484.6|485.8|485.6|484.8|484.5|16264
1723449000000|2024-08-12 07:50:00|485|484.8|485.6|485.4|485.6|485.4|485|484.7|39892
1723449300000|2024-08-12 07:55:00|485.7|485.5|485.8|485.5|485.9|485.6|485.1|484.7|23247
1723449600000|2024-08-12 08:00:00|485.9|485.6|486.2|485.9|486.9|486.6|485.8|485.5|16039
1723449900000|2024-08-12 08:05:00|486.3|486.1|486.5|486.2|486.7|486.5|486.2|486.1|30618
1723450200000|2024-08-12 08:10:00|486.4|486.1|486.3|486.1|487|486.8|486.1|485.9|41179
1723450500000|2024-08-12 08:15:00|486.5|486.2|486.9|486.7|487|486.8|486|485.6|12519
1723450800000|2024-08-12 08:20:00|487|486.6|486.1|485.8|487|486.6|486|485.8|19405
1723451100000|2024-08-12 08:25:00|486.2|485.9|485.4|485.1|486.2|486.1|485.4|485.1|20033
1723451400000|2024-08-12 08:30:00|485.3|485|485.4|485.3|485.9|485.6|485.2|485|35545
1723451700000|2024-08-12 08:35:00|485.3|485.1|484.7|484.5|485.3|485.2|484.6|484.4|21730
1723452000000|2024-08-12 08:40:00|484.3|484.1|484|483.8|484.3|484.1|483.9|483.7|45536
1723452300000|2024-08-12 08:45:00|483.9|483.9|482.8|482.6|483.9|483.9|482.8|482.6|32052
1723452600000|2024-08-12 08:50:00|482.9|482.7|482.5|482.2|483|482.8|482.5|482.2|23436
1723452900000|2024-08-12 08:55:00|482.4|482|481.8|481.6|482.4|482.1|481.1|480.9|28639
1723453200000|2024-08-12 09:00:00|481.9|481.5|481.4|481.1|482.3|482|481.4|481.1|28942
1723453500000|2024-08-12 09:05:00|481.3|480.9|481.1|480.8|481.6|481.3|481.1|480.7|42684
1723453800000|2024-08-12 09:10:00|481|480.5|481.7|481.3|481.7|481.4|480.6|480.3|85297
1723454100000|2024-08-12 09:15:00|481.6|481.2|481.6|481.4|481.9|481.6|481.2|481|19267
1723454400000|2024-08-12 09:20:00|481.7|481.5|481.8|481.6|482.5|482.3|481.7|481.4|326298
1723454700000|2024-08-12 09:25:00|482.2|481.7|482.4|482.1|482.9|482.7|482.2|481.7|25399
1723455000000|2024-08-12 09:30:00|482.6|482.4|482.5|482.2|482.8|482.6|482.5|482.1|10263
1723455300000|2024-08-12 09:35:00|482.7|482.3|484.1|483.8|484.1|483.8|482.7|482.2|5001
1723455600000|2024-08-12 09:40:00|484|483.9|483.8|483.6|484.1|483.9|483.5|483.3|10975
1723455900000|2024-08-12 09:45:00|483.6|483.3|483.8|483.5|483.8|483.5|483.3|483.2|35164
1723456200000|2024-08-12 09:50:00|483.6|483.4|484.1|483.9|484.5|484.2|483.6|483.4|15495
1723456500000|2024-08-12 09:55:00|484|484|483.9|483.6|484.2|484|483.7|483.6|5170
1723456800000|2024-08-12 10:00:00|484.2|483.7|483.9|483.6|484.3|483.9|483.9|483.6|20578
1723457100000|2024-08-12 10:05:00|484.1|483.7|483.9|483.7|484.1|483.9|483.7|483.6|5405
1723457400000|2024-08-12 10:10:00|484|483.9|484.8|484.6|484.8|484.6|483.9|483.7|11118
1723457700000|2024-08-12 10:15:00|484.7|484.5|484.9|484.8|485|484.9|484.5|484.3|12857
1723458000000|2024-08-12 10:20:00|485|484.9|485.4|485.1|485.5|485.1|484.9|484.8|41891
1723458300000|2024-08-12 10:25:00|485.3|484.8|485.8|485.5|485.8|485.5|485|484.8|10384
1723458600000|2024-08-12 10:30:00|485.9|485.6|485.5|485.2|485.9|485.6|485.4|485.2|11260
1723458900000|2024-08-12 10:35:00|485.4|485.4|485.7|485.5|485.9|485.7|485.4|485.4|18805
1723459200000|2024-08-12 10:40:00|485.6|485.4|485.9|485.7|486.6|486.4|485.6|485.4|25164
1723459500000|2024-08-12 10:45:00|486.8|485.8|485.8|485.6|486.8|485.8|485.8|485.6|4342
1723459800000|2024-08-12 10:50:00|485.7|485.5|485.4|485.3|485.9|485.6|485.4|485.3|78621
1723460100000|2024-08-12 10:55:00|485.5|485.5|485.7|485.5|486|485.9|485.5|485.4|5661
1723460400000|2024-08-12 11:00:00|485.6|485.4|486.5|486.3|486.6|486.4|485.6|485.4|13279
1723460700000|2024-08-12 11:05:00|486.6|486.4|486.5|486.3|487|486.7|486.5|486.3|14657
1723461000000|2024-08-12 11:10:00|486.4|486.2|486.9|486.7|487|486.8|486.4|486.2|10372
1723461300000|2024-08-12 11:15:00|487|486.6|487.3|487.1|487.3|487.1|486.9|486.6|13532
1723461600000|2024-08-12 11:20:00|487.6|487.4|487.2|486.9|487.8|487.5|487|486.9|19206
1723461900000|2024-08-12 11:25:00|487.3|487|487.2|486.9|487.3|487.2|487|486.9|13383
1723462200000|2024-08-12 11:30:00|487.1|487|486.8|486.6|487.2|487|486.8|486.6|54525
1723462500000|2024-08-12 11:35:00|486.9|486.7|486.6|486.3|486.9|486.7|486.4|486.2|8026
1723462800000|2024-08-12 11:40:00|486.5|485.9|486.5|486.2|486.7|486.5|486.2|485.9|9306
1723463100000|2024-08-12 11:45:00|486.4|486.1|486.5|486.3|486.5|486.3|485.8|485.7|12153
1723463400000|2024-08-12 11:50:00|486.6|486.1|486|485.8|486.6|486.3|485.7|485.4|30761
1723463700000|2024-08-12 11:55:00|485.9|485.7|485.6|485.3|485.9|485.7|485.5|485.3|16403
1723464000000|2024-08-12 12:00:00|485.7|485.2|485.5|485.3|485.8|485.5|485.5|485.2|9440
1723464300000|2024-08-12 12:05:00|485.3|485|485.2|485|485.3|485.1|484.8|484.6|86159
1723464600000|2024-08-12 12:10:00|485|484.9|484.6|484.4|485.1|484.9|484.5|484.4|751063
1723464900000|2024-08-12 12:15:00|484.7|484.5|484.3|484.1|484.7|484.5|484.3|484.1|15874163
1723465200000|2024-08-12 12:20:00|484.4|484.2|484.8|484.6|484.8|484.7|484.4|484.2|8335
1723465500000|2024-08-12 12:25:00|484.7|484.7|485.1|484.9|485.2|484.9|484.7|484.6|7826
1723465800000|2024-08-12 12:30:00|485.2|484.7|483.4|483.2|485.2|484.8|483.3|483.1|22143
1723466100000|2024-08-12 12:35:00|483.6|483.4|483.5|483.2|483.7|483.5|483.2|483.1|55570
1723466400000|2024-08-12 12:40:00|483.4|483.1|482.9|482.7|483.4|483.1|482.9|482.7|17744
1723466700000|2024-08-12 12:45:00|483|482.8|483.6|483.5|483.8|483.6|483|482.7|14698
1723467000000|2024-08-12 12:50:00|483.7|483.6|484.3|484.1|484.5|484.3|483.7|483.6|42342
1723467300000|2024-08-12 12:55:00|484.2|484.2|484.1|483.9|484.4|484.2|483.7|483.5|22660
1723467600000|2024-08-12 13:00:00|484.3|484.2|484.6|484.4|484.7|484.4|484.3|484.2|21699
1723467900000|2024-08-12 13:05:00|484.8|484.7|485.4|485.2|485.5|485.2|484.8|484.6|28710
1723468200000|2024-08-12 13:10:00|485.5|484.6|485.2|485|485.5|485.2|484.6|484.3|21141
1723468500000|2024-08-12 13:15:00|485.1|484.9|485.3|485.1|485.3|485.1|485.1|484.9|13791
1723468800000|2024-08-12 13:20:00|485.2|485.2|486|485.8|486|485.8|485.2|485.1|7606
1723469100000|2024-08-12 13:25:00|485.9|485.7|486.1|485.8|486.3|486.1|485.8|485.6|32294
1723469400000|2024-08-12 13:30:00|486|485.9|487.1|486.9|487.3|487|486|485.8|37555
1723469700000|2024-08-12 13:35:00|487.3|487.2|486|485.8|487.4|487.2|485.9|485.8|31963
1723470000000|2024-08-12 13:40:00|485.9|485.7|485.6|485.3|486.3|486.1|485.2|485|36871
1723470300000|2024-08-12 13:45:00|485.5|485.4|485.1|484.8|485.6|485.4|484.4|484|14568
1723470600000|2024-08-12 13:50:00|485|484.9|485.1|484.8|485.4|485.2|484.7|484.5|110933
1723470900000|2024-08-12 13:55:00|485|484.7|485.1|484.9|485.2|485|484.3|484.2|40111
1723471200000|2024-08-12 14:00:00|485.2|485.1|485.3|485.1|485.6|485.4|484.7|484.5|41796
1723471500000|2024-08-12 14:05:00|485.2|485|485.7|485.5|486.1|485.9|485.2|485|22621
1723471800000|2024-08-12 14:10:00|485.8|485.6|485.3|485.1|485.9|485.8|484.8|484.6|65483
1723472100000|2024-08-12 14:15:00|485.4|485.2|484.8|484.6|485.4|485.2|484.7|484.5|18811
1723472400000|2024-08-12 14:20:00|484.9|484.7|484.8|484.6|485|484.9|484.7|484.5|30351
1723472700000|2024-08-12 14:25:00|485|484.8|484.7|484.6|485|484.9|484.7|484.5|25176
1723473000000|2024-08-12 14:30:00|484.8|484.4|484.4|484.2|484.9|484.6|484.1|483.9|35136
1723473300000|2024-08-12 14:35:00|484.1|483.9|484.9|484.7|485.1|484.8|484.1|483.9|30312
1723473600000|2024-08-12 14:40:00|485.2|484.9|484.5|484.3|485.2|484.9|484.4|484.3|30721
1723473900000|2024-08-12 14:45:00|484.6|484.4|485|484.9|485.2|485|484.6|484.4|17280
1723474200000|2024-08-12 14:50:00|484.9|484.8|485.2|485|485.3|485.2|484.6|484.3|25334
1723474500000|2024-08-12 14:55:00|484.9|484.8|484.8|484.5|484.9|484.8|484.4|484.3|24924
1723474800000|2024-08-12 15:00:00|484.9|484.7|484.5|484.4|485|484.7|484.4|484.3|47616
1723475100000|2024-08-12 15:05:00|484.4|484.3|484.7|484.6|485|484.9|484.4|484.2|84318
1723475400000|2024-08-12 15:10:00|484.8|484.7|484.8|484.7|485.2|485|484.5|484.4|34785
1723475700000|2024-08-12 15:15:00|484.9|484.8|485.1|485|485.7|485.5|484.9|484.8|80676
1723476000000|2024-08-12 15:20:00|485.2|485.1|487|486.7|487|486.7|484.9|484.8|97614
1723476300000|2024-08-12 15:25:00|486.9|486.8|484.6|484.2|487.1|486.8|484.6|484.2|143562
1723532400000|2024-08-13 07:00:00|492|490.8|487.8|487.4|492|490.8|487.8|487.3|177968
1723532700000|2024-08-13 07:05:00|487.7|487.2|488.7|488.3|489|488.7|486.9|486.6|33791
1723533000000|2024-08-13 07:10:00|489.5|488.4|488.5|488.1|489.5|489.2|488.1|487.6|160272
1723533300000|2024-08-13 07:15:00|488.4|488.2|486.5|486.1|488.6|488.4|486.2|486|32828
1723533600000|2024-08-13 07:20:00|486.6|486.3|487.1|486.7|487.7|487.1|486.6|486.2|18144
1723533900000|2024-08-13 07:25:00|487|486.5|486.5|486.1|487.2|486.7|486|485.5|9470
1723534200000|2024-08-13 07:30:00|486.8|486.2|486.8|486.6|487.8|487.3|486.7|486.1|49750
1723534500000|2024-08-13 07:35:00|487|486.7|487|486.7|487.4|487.1|486.9|486.7|21064
1723534800000|2024-08-13 07:40:00|486.9|486.6|486.9|486.6|487.2|486.9|486|485.7|36827
1723535100000|2024-08-13 07:45:00|486.8|486.7|486.4|486.1|487|486.7|486.3|486.1|18354
1723535400000|2024-08-13 07:50:00|486.6|486.2|486.8|486.6|487.1|487|486.6|486.2|17935
1723535700000|2024-08-13 07:55:00|486.9|486.7|487.2|486.8|487.2|487|486.7|486.4|23111
1723536000000|2024-08-13 08:00:00|487.1|486.9|487.4|487|487.4|487.3|487.1|486.9|17003
1723536300000|2024-08-13 08:05:00|487.3|486.9|486.4|486.1|487.4|487|486.2|485.8|52927
1723536600000|2024-08-13 08:10:00|486.3|486|486|485.9|486.4|486.1|486|485.8|15580
1723536900000|2024-08-13 08:15:00|486.1|485.8|486|485.8|486.1|486|485.8|485.6|22192
1723537200000|2024-08-13 08:20:00|486.2|486|486.1|485.9|486.2|486|486|485.7|20788
1723537500000|2024-08-13 08:25:00|486|485.8|486.3|486.1|486.4|486.2|485.9|485.8|23177
1723537800000|2024-08-13 08:30:00|486.1|485.9|486.6|486.3|486.6|486.4|486|485.8|26121
1723538100000|2024-08-13 08:35:00|486.5|486.9|486.2|486|487|486.9|486.2|486|39484
1723538400000|2024-08-13 08:40:00|486.3|486.1|486.5|486.3|487.2|486.8|486.3|486.1|33288
1723538700000|2024-08-13 08:45:00|486.6|486.4|487|486.8|487.1|486.8|486.6|486.3|7591
1723539000000|2024-08-13 08:50:00|487.2|486.9|487.1|486.9|487.3|487|487|486.8|5213
1723539300000|2024-08-13 08:55:00|487.2|487|487.3|487.1|487.3|487.1|487.1|487|22390
1723539600000|2024-08-13 09:00:00|487.1|487|486.8|486.6|487.1|487|486.6|486.4|24060
1723539900000|2024-08-13 09:05:00|486.9|486.8|486.9|486.7|487|486.8|486.6|486.4|26734
1723540200000|2024-08-13 09:10:00|487|486.8|486.7|486.5|487.1|486.9|486.6|486.4|7969
1723540500000|2024-08-13 09:15:00|486.8|486.6|486.7|486.5|486.9|486.6|486.7|486.5|14610
1723540800000|2024-08-13 09:20:00|486.6|486.4|487.2|486.8|487.8|487.6|486.6|486.4|18551
1723541100000|2024-08-13 09:25:00|487.1|487|487.5|487.3|487.5|487.4|487.1|486.9|36588
1723541400000|2024-08-13 09:30:00|487.6|487.4|487.8|487.5|487.9|487.6|487.6|487.4|9260
1723541700000|2024-08-13 09:35:00|487.7|487.4|487.5|487.2|487.8|487.4|487.1|487|11662
1723542000000|2024-08-13 09:40:00|487.6|487.3|487.2|486.9|487.7|487.4|487.2|486.9|6926
1723542300000|2024-08-13 09:45:00|487.3|487|487.3|487.1|487.4|487.2|487.2|486.9|9305
1723542600000|2024-08-13 09:50:00|487.4|487.2|487.4|487.2|487.7|487.5|487.2|487|31282
1723542900000|2024-08-13 09:55:00|487.2|487.1|487|486.8|487.4|487.1|487|486.8|12150
1723543200000|2024-08-13 10:00:00|486.9|486.7|486.5|486.3|486.9|486.7|486.4|486.3|11098
1723543500000|2024-08-13 10:05:00|486.4|486.4|485.7|485.4|486.8|486.6|485.6|485.4|542961
1723543800000|2024-08-13 10:10:00|485.6|485.3|484.9|484.7|485.7|485.4|484.8|484.7|6552
1723544100000|2024-08-13 10:15:00|484.8|484.6|484.3|484|485|484.7|484.3|484|138593
1723544400000|2024-08-13 10:20:00|484.2|483.9|483.6|483.3|484.3|484|483.6|483.3|10121
1723544700000|2024-08-13 10:25:00|483.7|483.4|484.1|483.8|484.5|484.2|483.6|483.4|15523
1723545000000|2024-08-13 10:30:00|484|483.9|484.1|483.9|484.3|484.1|484|483.8|109107
1723545300000|2024-08-13 10:35:00|484|483.8|484.3|484.2|484.3|484.2|484|483.8|20556
1723545600000|2024-08-13 10:40:00|484.4|484.1|484.8|484.6|484.8|484.6|484.4|484.1|19834
1723545900000|2024-08-13 10:45:00|484.9|484.7|484.7|484.5|485|484.9|484.7|484.5|23715
1723546200000|2024-08-13 10:50:00|484.6|484.4|485.1|484.9|485.1|484.9|484.6|484.4|12536
1723546500000|2024-08-13 10:55:00|485|484.8|485.2|485|485.2|485|484.8|484.6|15925
1723546800000|2024-08-13 11:00:00|485.1|484.9|485.6|485.3|485.6|485.3|484.9|484.7|20794
1723547100000|2024-08-13 11:05:00|485.7|485.4|486|485.7|486|485.7|485.5|485.4|13231
1723547400000|2024-08-13 11:10:00|485.9|485.8|486|485.8|486|485.8|485.9|485.8|12873
1723547700000|2024-08-13 11:15:00|486.1|486|486.2|486|486.4|486.1|486.1|486|13353
1723548000000|2024-08-13 11:20:00|486.1|485.9|485.5|485.3|486.2|485.9|485.5|485.3|42927
1723548300000|2024-08-13 11:25:00|485.4|485.2|485.6|485.4|485.9|485.7|485.4|485.2|13011
1723548600000|2024-08-13 11:30:00|485.8|485.6|485.2|485.1|485.9|485.6|485.2|485.1|14883
1723548900000|2024-08-13 11:35:00|485.3|485.2|485.2|485|485.4|485.2|485|484.6|26655
1723549200000|2024-08-13 11:40:00|485.4|485.2|485.3|485.1|485.6|485.3|485.3|485.1|10408
1723549500000|2024-08-13 11:45:00|485.4|485.2|485.4|485.1|485.4|485.2|485.2|485.1|8355
1723549800000|2024-08-13 11:50:00|485.6|485.2|485.2|485|485.6|485.4|485.2|485|9297
1723550100000|2024-08-13 11:55:00|485.1|484.9|485.3|485.1|485.3|485.2|485.1|484.9|8913
1723550400000|2024-08-13 12:00:00|485.4|485.2|485.2|485|485.4|485.2|484.8|484.7|15109
1723550700000|2024-08-13 12:05:00|485.1|484.9|485.7|485.4|485.7|485.6|485.1|484.9|34453
1723551000000|2024-08-13 12:10:00|485.6|485.5|485.6|485.4|486.1|485.9|485.4|485.2|11586
1723551300000|2024-08-13 12:15:00|485.4|485.3|485.1|485|485.7|485.5|484.9|484.7|21630
1723551600000|2024-08-13 12:20:00|485.2|485.1|485.6|485.3|485.6|485.4|485.2|484.9|22858
1723551900000|2024-08-13 12:25:00|485.9|485.4|486.1|485.8|486.2|486|485.4|485.3|20259
1723552200000|2024-08-13 12:30:00|486.2|485.9|485.6|485.3|486.6|486|485.3|485.1|20248
1723552500000|2024-08-13 12:35:00|485.5|485.1|486.2|486|486.4|486.2|485.3|485.1|20826
1723552800000|2024-08-13 12:40:00|486.1|486.1|486.1|485.9|486.3|486.1|486|485.8|19740
1723553100000|2024-08-13 12:45:00|486.2|486|486|485.9|486.5|486.3|485.7|485.6|17007
1723553400000|2024-08-13 12:50:00|486.1|486|486.2|486|486.4|486.2|485.9|485.8|14931
1723553700000|2024-08-13 12:55:00|486.1|486.1|487.1|486.8|487.4|487.1|486.1|485.9|24547
1723554000000|2024-08-13 13:00:00|487|486.9|487.3|487.1|487.6|487.4|487|486.8|25556
1723554300000|2024-08-13 13:05:00|487.2|486.9|486.8|486.6|487.2|486.9|486.7|486.5|14329
1723554600000|2024-08-13 13:10:00|487|486.9|487.4|487.1|487.4|487.3|487|486.9|16710
1723554900000|2024-08-13 13:15:00|487.3|487.2|487.2|487.1|487.4|487.2|487.1|486.9|74981
1723555200000|2024-08-13 13:20:00|487.3|487.2|487.7|487.6|487.7|487.6|487.1|486.8|22816
1723555500000|2024-08-13 13:25:00|487.5|487.5|486.5|486.4|487.7|487.6|486.5|486.2|87007
1723555800000|2024-08-13 13:30:00|486.4|486.3|486.4|486.1|487.3|487.1|486.4|486.1|62517
1723556100000|2024-08-13 13:35:00|486.3|486.2|485.8|485.7|486.7|486.6|485.8|485.7|19100
1723556400000|2024-08-13 13:40:00|486|485.8|486.1|485.9|486.4|486.2|485.7|485.6|31184
1723556700000|2024-08-13 13:45:00|486.2|486|486.2|486|486.7|486.5|485.9|485.7|26971
1723557000000|2024-08-13 13:50:00|486.1|486.1|486.9|486.7|487.3|487.1|486.1|486.1|24453
1723557300000|2024-08-13 13:55:00|486.8|486.6|486.5|486.4|487.2|486.9|486.5|486.4|22036
1723557600000|2024-08-13 14:00:00|486.7|486.5|486.7|486.5|487.2|487|486.6|486.5|27216
1723557900000|2024-08-13 14:05:00|486.6|486.4|486.1|486|486.6|486.4|486.1|486|56316
1723558200000|2024-08-13 14:10:00|486.2|486.1|486.2|486.1|486.6|486.4|486.1|486|12477
1723558500000|2024-08-13 14:15:00|486.4|486.2|486.2|486.1|486.5|486.4|486.1|485.9|31339
1723558800000|2024-08-13 14:20:00|486.3|486.2|486.4|486.2|486.6|486.4|486.2|486|26538
1723559100000|2024-08-13 14:25:00|486.3|486.3|486.6|486.5|486.7|486.5|486.3|486.1|41043
1723559400000|2024-08-13 14:30:00|486.4|486.4|486.9|486.7|486.9|486.7|486.3|486.2|27337
1723559700000|2024-08-13 14:35:00|487.2|487|487.2|487.1|487.7|487.5|486.8|486.7|46698
1723560000000|2024-08-13 14:40:00|487.3|487.3|487.6|487.5|488|487.9|487.3|487.3|31061
1723560300000|2024-08-13 14:45:00|487.8|487.7|488.1|487.9|488.3|488.1|487.6|487.5|46134
1723560600000|2024-08-13 14:50:00|488|488|487.9|487.8|488.5|488.4|487.8|487.7|59568
1723560900000|2024-08-13 14:55:00|487.7|487.6|488.2|488|488.6|488.5|487.5|487.4|40074
1723561200000|2024-08-13 15:00:00|488.1|488.3|488.7|488.5|488.7|488.6|488.1|488|59899
1723561500000|2024-08-13 15:05:00|488.8|488.6|488.8|488.7|489|488.9|488.6|488.5|43555
1723561800000|2024-08-13 15:10:00|488.7|488.6|488.8|488.6|489.1|488.9|488.5|488.4|155373
1723562100000|2024-08-13 15:15:00|488.9|488.7|489.1|488.9|489.1|489|488.7|488.5|167671
1723562400000|2024-08-13 15:20:00|489|488.8|489.2|489.1|489.4|489.3|488.9|488.8|168506
1723562700000|2024-08-13 15:25:00|489.3|489.2|489.4|489.3|489.7|489.5|489.1|489|98631
1723618800000|2024-08-14 07:00:00|497|495.9|496.9|496.3|498|497.4|495.2|494.5|149015
1723619100000|2024-08-14 07:05:00|496.8|496.2|494.9|494.4|496.8|496.3|494.7|494.3|83767
1723619400000|2024-08-14 07:10:00|495|494.3|495.2|494.8|495.5|495.2|494.5|494.2|41884
1723619700000|2024-08-14 07:15:00|495.1|494.7|493.1|492.8|495.1|494.7|492.8|492.6|102032
1723620000000|2024-08-14 07:20:00|493.4|492.7|493.9|493.4|494|493.5|492.8|492.4|39138
1723620300000|2024-08-14 07:25:00|494|493.5|492.9|492.5|494.3|494|492.8|492.5|24965
1723620600000|2024-08-14 07:30:00|493.4|492.6|494.4|494|494.5|494.1|493.2|492.6|50899
1723620900000|2024-08-14 07:35:00|494.8|494.1|495|494.7|496.1|495.7|494.6|494.1|54082
1723621200000|2024-08-14 07:40:00|495.1|494.8|494.5|494.2|495.2|495|494.3|494.1|36617
1723621500000|2024-08-14 07:45:00|494.4|494.1|495.1|494.7|495.7|495.3|494.3|494.1|30036
1723621800000|2024-08-14 07:50:00|495.3|494.8|495.4|495.1|495.8|495.5|495|494.6|69465
1723622100000|2024-08-14 07:55:00|495.1|495.2|494.9|494.5|495.3|495.2|494.8|494.5|49469
1723622400000|2024-08-14 08:00:00|494.8|494.4|495.1|494.8|495.4|495.1|494.7|494.4|23764
1723622700000|2024-08-14 08:05:00|495.4|495|496.2|495.8|496.2|495.8|495.4|495|27743
1723623000000|2024-08-14 08:10:00|496.1|495.9|496.4|496|496.5|496.1|495.5|495.2|68323
1723623300000|2024-08-14 08:15:00|496.3|495.9|496.2|495.9|496.3|496.1|495.8|495.6|44389
1723623600000|2024-08-14 08:20:00|496|495.7|496.3|495.9|496.3|496.1|495.9|495.7|44168
1723623900000|2024-08-14 08:25:00|496.4|496|496.7|496.5|496.9|496.6|496.4|495.9|43482
1723624200000|2024-08-14 08:30:00|496.8|496.4|497|496.6|497.1|496.9|496.6|496.4|47092
1723624500000|2024-08-14 08:35:00|496.9|496.7|497|496.7|497|496.9|496.5|496.2|54919
1723624800000|2024-08-14 08:40:00|497.1|496.8|497.2|496.9|497.2|497|496.9|496.8|92018
1723625100000|2024-08-14 08:45:00|497.1|497|498|497.8|498|497.9|497.1|496.9|47121
1723625400000|2024-08-14 08:50:00|498.3|498.1|498.3|498.1|498.6|498.4|498.2|498|62544
1723625700000|2024-08-14 08:55:00|498.2|498.2|498.2|498.1|498.7|498.4|498.1|497.9|95068
1723626000000|2024-08-14 09:00:00|498.1|498|497.9|497.6|498.3|498.1|497.7|497.5|72951
1723626300000|2024-08-14 09:05:00|497.8|497.5|496.7|496.4|498|497.7|496.6|496.4|75278
1723626600000|2024-08-14 09:10:00|496.6|496.5|496.9|496.5|497.5|497.2|496.6|496.5|25811
1723626900000|2024-08-14 09:15:00|496.8|496.6|496.6|496.4|497|496.8|496.6|496.4|13724
1723627200000|2024-08-14 09:20:00|496.7|496.5|496.7|496.5|497.2|496.9|496.4|496|50587
1723627500000|2024-08-14 09:25:00|497|496.7|497.7|497.4|497.7|497.4|496.7|496.5|34141
1723627800000|2024-08-14 09:30:00|497.6|497.5|497.2|496.9|497.7|497.5|497|496.7|16961
1723628100000|2024-08-14 09:35:00|497.3|497|497.2|497|497.4|497.2|497|496.8|20911
1723628400000|2024-08-14 09:40:00|497.1|496.8|496.8|496.6|497.1|496.8|496.8|496.6|9088
1723628700000|2024-08-14 09:45:00|497|496.7|497|496.7|497.3|497.1|496.9|496.6|25288
1723629000000|2024-08-14 09:50:00|496.9|496.6|497|496.8|497.5|497.3|496.8|496.6|29881
1723629300000|2024-08-14 09:55:00|497.1|496.9|496.6|496.4|497.1|496.9|496.6|496.4|45581
1723629600000|2024-08-14 10:00:00|496.4|496.2|496.6|496.3|497.1|496.9|496.3|496.2|95094
1723629900000|2024-08-14 10:05:00|496.5|496.4|495.8|495.5|496.6|496.4|495.8|495.5|49077
1723630200000|2024-08-14 10:10:00|495.7|495.4|495.1|494.9|495.8|495.5|494.7|494.4|42561
1723630500000|2024-08-14 10:15:00|495.5|495.2|495.6|495.3|495.9|495.7|495.5|495.2|33601
1723630800000|2024-08-14 10:20:00|495.5|495.2|495.6|495.2|495.7|495.4|495.2|495|26404
1723631100000|2024-08-14 10:25:00|495.5|495.3|495.5|495.2|495.6|495.3|495.1|494.9|11956
1723631400000|2024-08-14 10:30:00|495.6|495.3|495.7|495.4|495.8|495.5|495.2|494.9|24591
1723631700000|2024-08-14 10:35:00|495.8|495.5|495.9|495.8|496.3|496|495.8|495.5|14729
1723632000000|2024-08-14 10:40:00|496.1|495.7|496|495.8|496.6|496.2|495.9|495.7|15674
1723632300000|2024-08-14 10:45:00|496.1|495.9|496.7|496.5|496.9|496.5|496|495.9|19393
1723632600000|2024-08-14 10:50:00|496.6|496.4|496.4|496.2|496.7|496.4|496.3|496.1|6827
1723632900000|2024-08-14 10:55:00|496.3|496.1|496.3|496.1|496.3|496.2|496.1|495.8|11068
1723633200000|2024-08-14 11:00:00|496.4|496.2|496.1|495.9|496.4|496.2|496|495.8|29809
1723633500000|2024-08-14 11:05:00|495.9|495.8|495.9|495.8|495.9|495.9|495.5|495.3|17494
1723633800000|2024-08-14 11:10:00|496.1|495.9|495.9|495.7|496.5|496.2|495.7|495.6|40251
1723634100000|2024-08-14 11:15:00|495.8|495.6|495.8|495.7|496.1|495.8|495.8|495.6|30056
1723634400000|2024-08-14 11:20:00|495.7|495.6|496.4|496.1|496.4|496.1|495.5|495.4|19131
1723634700000|2024-08-14 11:25:00|496.5|496.2|496.3|496|496.5|496.3|496|495.8|27270
1723635000000|2024-08-14 11:30:00|496.2|496.1|496.7|496.4|496.8|496.5|496.2|496|22372
1723635300000|2024-08-14 11:35:00|496.6|496.6|496.8|496.7|497|496.8|496.6|496.5|208658
1723635600000|2024-08-14 11:40:00|496.9|496.8|496.8|496.6|497.4|497.2|496.7|496.6|49559
1723635900000|2024-08-14 11:45:00|496.9|496.7|497.4|497.2|497.6|497.3|496.9|496.7|27369
1723636200000|2024-08-14 11:50:00|497.5|497.3|498|497.7|498|497.8|497.5|497.3|62322
1723636500000|2024-08-14 11:55:00|498.3|497.8|496.9|496.6|498.3|498.2|496.8|496.5|22405
1723636800000|2024-08-14 12:00:00|496.8|496.5|497.2|496.9|497.2|496.9|496.7|496.4|18412
1723637100000|2024-08-14 12:05:00|497.6|497.3|497|496.9|497.7|497.5|497|496.8|18619
1723637400000|2024-08-14 12:10:00|496.9|496.8|496.8|496.6|497|496.9|496.8|496.6|30269
1723637700000|2024-08-14 12:15:00|496.7|496.7|496.5|496.2|496.7|496.7|496.4|496.2|16949
1723638000000|2024-08-14 12:20:00|496.4|496.3|496.3|496.1|496.6|496.3|496|495.8|30583
1723638300000|2024-08-14 12:25:00|496.4|496.2|496.4|496.1|496.4|496.2|496.3|496.1|15038
1723638600000|2024-08-14 12:30:00|496.3|496.2|496.9|496.7|497.5|497.3|496.2|495.9|22210
1723638900000|2024-08-14 12:35:00|497|496.6|497.1|496.8|497.3|497.1|496.5|496.2|15937
1723639200000|2024-08-14 12:40:00|497|496.6|497.4|497.2|497.5|497.3|496.7|496.6|42050
1723639500000|2024-08-14 12:45:00|497.5|497.3|498.1|497.9|498.3|498.1|497.4|497.2|56870
1723639800000|2024-08-14 12:50:00|498|497.7|498.7|498.4|498.7|498.4|497.6|497.4|48188
1723640100000|2024-08-14 12:55:00|498.8|498.5|498.8|498.5|498.9|498.8|498.6|498.4|104113
1723640400000|2024-08-14 13:00:00|498.7|498.4|498.7|498.5|499.4|499.1|498.7|498.4|147856
1723640700000|2024-08-14 13:05:00|499|498.6|498.5|498.3|499|498.7|498.3|498.1|54892
1723641000000|2024-08-14 13:10:00|498.6|498.4|497.6|497.4|498.6|498.4|497.5|497.4|31690
1723641300000|2024-08-14 13:15:00|497.5|497.3|497.4|497.2|497.9|497.7|497.1|496.9|69398
1723641600000|2024-08-14 13:20:00|497.5|497.3|497.8|497.6|497.8|497.6|497.3|497.1|9595
1723641900000|2024-08-14 13:25:00|498|497.8|499.3|499.1|499.4|499.2|498|497.8|123140
1723642200000|2024-08-14 13:30:00|499.2|499|499.2|499|499.9|499.6|499.2|499|81786
1723642500000|2024-08-14 13:35:00|499|498.8|498.5|498.3|499.1|498.9|498.4|498.2|61091
1723642800000|2024-08-14 13:40:00|498.4|498.2|497.4|497.2|498.5|498.3|497.1|496.9|55699
1723643100000|2024-08-14 13:45:00|497.5|497.3|497.7|497.4|498.2|498|497.4|497.2|37281
1723643400000|2024-08-14 13:50:00|497.8|497.5|497.9|497.7|498.2|498.1|497.4|497.2|58247
1723643700000|2024-08-14 13:55:00|498|497.8|497.6|497.4|498.2|498|497.5|497.2|34585
1723644000000|2024-08-14 14:00:00|497.9|497.7|498|497.8|498.1|498|497.5|497.3|51814
1723644300000|2024-08-14 14:05:00|497.9|497.7|498|497.8|498.1|497.9|497.6|497.3|25316
1723644600000|2024-08-14 14:10:00|497.9|497.7|497.8|497.5|497.9|497.7|497.4|497.1|68418
1723644900000|2024-08-14 14:15:00|497.9|497.6|496.9|496.7|498.2|497.9|496.8|496.6|53095
1723645200000|2024-08-14 14:20:00|497|496.8|497.4|497.2|497.6|497.4|496.9|496.8|39697
1723645500000|2024-08-14 14:25:00|497.2|497|497.1|497|497.2|497|496.6|496.5|3398798
1723645800000|2024-08-14 14:30:00|497.2|497.1|495.2|495|497.3|497.2|495.2|495|145472
1723646100000|2024-08-14 14:35:00|495.3|495.1|495.1|494.9|495.6|495.3|495|494.9|61979
1723646400000|2024-08-14 14:40:00|495|495|495.4|495.2|495.7|495.5|495|494.8|34844
1723646700000|2024-08-14 14:45:00|495.3|495.1|495.9|495.7|496|495.9|495.1|494.9|23210
1723647000000|2024-08-14 14:50:00|496|495.8|496.2|496|496.2|496.1|495.5|495.4|70426
1723647300000|2024-08-14 14:55:00|496.3|496.1|496.9|496.8|497.2|497|496.3|496|50783
1723647600000|2024-08-14 15:00:00|497.1|497|497.2|497|497.6|497.5|497.1|496.9|28174
1723647900000|2024-08-14 15:05:00|497.3|497.2|497.2|497.1|497.6|497.4|497.2|497|35308
1723648200000|2024-08-14 15:10:00|497.3|497.2|497.6|497.4|498.2|498|497.3|497.1|48758
1723648500000|2024-08-14 15:15:00|497.5|497.3|497.5|497.4|497.7|497.6|497.4|497.2|30688
1723648800000|2024-08-14 15:20:00|497.6|497.3|497.3|497.1|497.6|497.4|497.2|497.1|42910
1723649100000|2024-08-14 15:25:00|497.2|497.2|497.2|497|497.6|497.5|497|496.9|6074544
1723705200000|2024-08-15 07:00:00|499.9|498.9|500|499.2|500|499.7|498.7|498.1|312081
1723705500000|2024-08-15 07:05:00|499.8|499.4|498.9|498.5|499.8|499.4|498.7|498.3|96702
1723705800000|2024-08-15 07:10:00|499.2|498.4|498.4|498.1|499.2|498.7|498.2|497.6|43842
1723706100000|2024-08-15 07:15:00|498.6|498.2|498.9|498.5|499.2|498.9|498.6|498.1|16676
1723706400000|2024-08-15 07:20:00|498.6|498.4|498.8|498.4|499.4|499|498.4|498.1|56852
1723706700000|2024-08-15 07:25:00|498.9|498.5|498.7|498.4|499.2|499.1|498.6|498.3|121632
1723707000000|2024-08-15 07:30:00|498.8|498.3|497.7|497.4|498.9|498.7|497.5|497.2|47950
1723707300000|2024-08-15 07:35:00|497.8|497.5|497.6|497.3|497.8|497.5|497.5|497|26632
1723707600000|2024-08-15 07:40:00|497.4|497|497.5|497.2|497.5|497.2|497|496.8|43152
1723707900000|2024-08-15 07:45:00|497.4|497.3|497|496.6|497.4|497.3|496.7|496.3|11328
1723708200000|2024-08-15 07:50:00|497.1|496.7|497.1|496.8|497.3|497|496.8|496.3|44513
1723708500000|2024-08-15 07:55:00|497|496.7|496|495.7|497.1|496.8|496|495.7|73176
1723708800000|2024-08-15 08:00:00|495.9|495.5|495.5|495.2|496|495.5|495.4|495.2|63104
1723709100000|2024-08-15 08:05:00|495.4|495.1|493|492.6|495.5|495.2|492.9|492.6|81931
1723709400000|2024-08-15 08:10:00|492.8|492.5|493.2|492.9|493.4|493.1|492.5|492.1|15427
1723709700000|2024-08-15 08:15:00|493.1|492.8|492.9|492.6|493.7|493.4|492.8|492.4|48473
1723710000000|2024-08-15 08:20:00|493|492.5|493.1|492.8|493.2|492.8|492.5|492.1|48071
1723710300000|2024-08-15 08:25:00|493|492.7|493.5|493|493.5|493|492.5|492.2|46445
1723710600000|2024-08-15 08:30:00|493.4|492.8|493.2|492.9|493.8|493.4|493.1|492.8|35540
1723710900000|2024-08-15 08:35:00|493.3|493|494.2|494|494.5|494.3|493.2|493|56429
1723711200000|2024-08-15 08:40:00|494.1|493.9|495|494.7|495|494.7|494.1|493.9|20119
1723711500000|2024-08-15 08:45:00|495.2|494.9|495.2|495|495.4|495.2|495|494.7|23083
1723711800000|2024-08-15 08:50:00|495.1|494.9|495.4|495.1|495.7|495.5|495.1|494.9|34490
1723712100000|2024-08-15 08:55:00|495.3|495.2|495.5|495.3|495.5|495.3|495.1|494.9|40064
1723712400000|2024-08-15 09:00:00|495.6|495.4|495.2|495|495.7|495.4|495.2|495|23560
1723712700000|2024-08-15 09:05:00|495|494.7|495.6|495.4|495.7|495.5|494.9|494.7|34272
1723713000000|2024-08-15 09:10:00|495.7|495.5|495.3|495.1|495.8|495.6|495.3|495.1|19346
1723713300000|2024-08-15 09:15:00|495.2|495|495.7|495.4|495.8|495.5|495.2|495|17626
1723713600000|2024-08-15 09:20:00|495.8|495.6|496.4|496.1|496.4|496.1|495.8|495.6|20052
1723713900000|2024-08-15 09:25:00|496.3|496.3|496.3|496.1|496.5|496.3|496.2|496.1|11656
1723714200000|2024-08-15 09:30:00|496.2|496|496.2|496.1|496.4|496.2|496.1|495.9|19336
1723714500000|2024-08-15 09:35:00|496.4|496|496|495.9|496.4|496.2|496|495.8|21159
1723714800000|2024-08-15 09:40:00|496.1|496|496.1|496|496.2|496|495.9|495.8|7639
1723715100000|2024-08-15 09:45:00|496|495.9|496.3|496.1|496.3|496.1|495.6|495.4|20981
1723715400000|2024-08-15 09:50:00|496.2|496|496.4|496.3|496.7|496.5|496.1|496|15239
1723715700000|2024-08-15 09:55:00|496.3|496.2|496.4|496.2|496.7|496.5|496.1|496|16105
1723716000000|2024-08-15 10:00:00|496.6|496.4|497.1|496.9|497.2|496.9|496.5|496.4|10118
1723716300000|2024-08-15 10:05:00|497|497|497.1|496.9|497.2|497.1|496.9|496.7|35064
1723716600000|2024-08-15 10:10:00|497|496.8|497.5|497.2|497.5|497.2|497|496.8|6853
1723716900000|2024-08-15 10:15:00|497.4|497.3|497.7|497.5|497.7|497.5|497.2|497.1|12016
1723717200000|2024-08-15 10:20:00|497.6|497.4|497|496.6|497.8|497.6|496.8|496.6|14253
1723717500000|2024-08-15 10:25:00|496.9|496.7|496.7|496.5|497.1|496.8|496.5|496.3|13704
1723717800000|2024-08-15 10:30:00|496.6|496.4|497.4|497.1|497.6|497.4|496.5|496.4|24657
1723718100000|2024-08-15 10:35:00|497.3|497.2|497.5|497.3|497.5|497.3|497.3|497.2|11969
1723718400000|2024-08-15 10:40:00|497.4|497.2|497.2|497.1|497.5|497.2|497.1|497|4894
1723718700000|2024-08-15 10:45:00|497.1|497|497|496.8|497.2|497|496.8|496.6|15500
1723719000000|2024-08-15 10:50:00|496.9|496.9|497|496.8|497.1|496.9|496.8|496.7|15553
1723719300000|2024-08-15 10:55:00|497.1|497|497.5|497.2|497.5|497.3|497|497|27142
1723719600000|2024-08-15 11:00:00|497.8|497.3|497.2|497|497.9|497.5|497.2|497|16248
1723719900000|2024-08-15 11:05:00|497|496.8|497.3|497|497.3|497|497|496.8|7785
1723720200000|2024-08-15 11:10:00|497.2|497.1|497.5|497.2|497.6|497.3|497.2|497.1|9258
1723720500000|2024-08-15 11:15:00|497.4|497.3|497.5|497.4|497.6|497.5|497.4|497.2|14178
1723720800000|2024-08-15 11:20:00|497.4|497.3|497.5|497.3|497.9|497.6|497.4|497.3|27951
1723721100000|2024-08-15 11:25:00|497.4|497.2|497.4|497.2|497.5|497.2|497.3|497.2|73178
1723721400000|2024-08-15 11:30:00|497.5|497.3|497.8|497.6|497.9|497.7|497.5|497.3|31486
1723721700000|2024-08-15 11:35:00|497.7|497.5|496.8|496.5|497.7|497.5|496.8|496.5|16460
1723722000000|2024-08-15 11:40:00|496.7|496.6|496.6|496.4|496.7|496.6|496.6|496.3|10498
1723722300000|2024-08-15 11:45:00|496.7|496.3|496.9|496.7|496.9|496.8|496.6|496.3|9849
1723722600000|2024-08-15 11:50:00|497|496.8|496.7|496.5|497.4|497.2|496.5|496.4|22734
1723722900000|2024-08-15 11:55:00|496.8|496.6|496.8|496.6|496.8|496.6|496.7|496.6|6855
1723723200000|2024-08-15 12:00:00|496.9|496.7|496.7|496.5|497.3|497|496.5|496.3|13147
1723723500000|2024-08-15 12:05:00|497|496.8|497.1|496.9|497.1|497|496.5|496.3|26777
1723723800000|2024-08-15 12:10:00|497|496.8|496.7|496.4|497|496.8|496.6|496.3|44463
1723724100000|2024-08-15 12:15:00|496.6|496.5|497.2|496.9|497.3|497|496.6|496.3|7772
1723724400000|2024-08-15 12:20:00|497.1|496.6|496.9|496.7|497.2|496.8|496.8|496.6|4869
1723724700000|2024-08-15 12:25:00|496.8|496.6|497.1|496.8|497.1|496.9|496.8|496.6|17125
1723725000000|2024-08-15 12:30:00|497.4|497|499.1|498.9|499.8|499.2|497.4|497|64999
1723725300000|2024-08-15 12:35:00|499.2|498.7|500.4|500|500.4|500.2|498.7|498.5|108827
1723725600000|2024-08-15 12:40:00|500.2|499.9|499.8|499.6|500.4|500.2|499.7|499.6|167736
1723725900000|2024-08-15 12:45:00|499.9|499.7|500|499.8|500.2|500|499.6|499.4|135925
1723726200000|2024-08-15 12:50:00|500.2|500|499.4|499.2|500.4|500.2|499.3|499.2|2688938
1723726500000|2024-08-15 12:55:00|499.5|499.3|499.9|499.6|500|499.8|499.5|499.3|23994
1723726800000|2024-08-15 13:00:00|499.8|499.7|500.4|500.2|500.6|500.4|499.5|499.2|82530
1723727100000|2024-08-15 13:05:00|500.2|500|500|499.9|500.4|500|499.9|499.6|157104
1723727400000|2024-08-15 13:10:00|499.9|499.7|499.7|499.4|500|499.8|499.5|499.4|50587
1723727700000|2024-08-15 13:15:00|499.8|499.5|499.5|499.2|499.8|499.6|499.4|499.1|48040
1723728000000|2024-08-15 13:20:00|499.4|499.3|499.8|499.6|500|499.9|499.4|499.1|52366
1723728300000|2024-08-15 13:25:00|499.7|499.5|500.2|499.9|500.4|500.2|499.5|499.4|58572
1723728600000|2024-08-15 13:30:00|500.4|500|500.6|500.2|500.8|500.4|499.3|499.2|66322
1723728900000|2024-08-15 13:35:00|500.4|500|500|499.9|500.6|500.2|499.9|499.8|177017
1723729200000|2024-08-15 13:40:00|500.2|500|500.6|500.4|501|500.6|500.2|500|177517
1723729500000|2024-08-15 13:45:00|500.8|500.2|501.2|500.8|501.2|501|500.6|500.2|86486
1723729800000|2024-08-15 13:50:00|500.8|500.6|501|500.6|502|501.8|500.8|500.6|159400
1723730100000|2024-08-15 13:55:00|500.8|500.4|500.8|500.4|501|500.6|500.2|500|105763
1723730400000|2024-08-15 14:00:00|500.6|500.6|500|499.8|500.8|500.6|500|499.8|368068
1723730700000|2024-08-15 14:05:00|499.9|499.9|499.2|499|500|499.9|499.2|499|117996
1723731000000|2024-08-15 14:10:00|499|498.9|499.5|499.3|499.5|499.3|498.5|498.3|72184
1723731300000|2024-08-15 14:15:00|499.3|499.4|499|498.9|499.3|499.4|498.4|498.3|195973
1723731600000|2024-08-15 14:20:00|499.1|498.8|498.9|498.8|499.3|499.2|498.7|498.5|38292
1723731900000|2024-08-15 14:25:00|499|498.9|498.9|498.8|499|498.9|498.4|498.2|34086
1723732200000|2024-08-15 14:30:00|499|498.9|499.4|499.2|499.5|499.3|499|498.8|104116
1723732500000|2024-08-15 14:35:00|499.3|499|499.6|499.4|499.7|499.6|499|498.8|72842
1723732800000|2024-08-15 14:40:00|499.7|499.5|500.2|500|500.2|500|499.6|499.5|186946
1723733100000|2024-08-15 14:45:00|500.4|500.2|500.8|500.6|500.8|500.6|500.4|500.2|221807
1723733400000|2024-08-15 14:50:00|500.6|500.4|500.6|500.4|500.8|500.6|500.4|500.2|87841
1723733700000|2024-08-15 14:55:00|500.4|500.2|500.2|500|500.4|500.2|499.7|499.6|137653
1723734000000|2024-08-15 15:00:00|500.4|499.9|500.2|500|500.4|500|499.9|499.8|75180
1723734300000|2024-08-15 15:05:00|500.4|500.2|501.2|501|501.2|501|500.2|500|210014
1723734600000|2024-08-15 15:10:00|501|500.8|500.8|500.6|501|500.8|500.6|500.4|138205
1723734900000|2024-08-15 15:15:00|500.4|500.2|500.4|500.2|500.6|500.4|500.2|500|132376
1723735200000|2024-08-15 15:20:00|500.2|500|500|499.9|500.2|500|499.8|499.7|116263
1723735500000|2024-08-15 15:25:00|499.9|499.8|499.7|499.6|500.2|500|499.7|499.6|222873
1723791600000|2024-08-16 07:00:00|504.8|503.8|500.2|499.6|504.8|504.2|500.2|499.4|147366
1723791900000|2024-08-16 07:05:00|500.4|499.7|500.8|500.2|501.8|501.2|500.2|499.6|46909
1723792200000|2024-08-16 07:10:00|501.8|500.4|500.2|499.8|502|501.4|500.2|499.7|168610
1723792500000|2024-08-16 07:15:00|500.6|499.9|499.3|498.9|500.6|500.4|499.3|498.9|45321
1723792800000|2024-08-16 07:20:00|499.2|499.1|499.6|499.3|500.2|499.8|499.2|498.9|54260
1723793100000|2024-08-16 07:25:00|499.7|499|498.4|498.1|499.8|499.3|498.4|498.1|24448
1723793400000|2024-08-16 07:30:00|498.5|498.4|500.4|500|500.4|500|498.4|498.4|101470
1723793700000|2024-08-16 07:35:00|500.6|500.2|500.2|499.9|500.8|500.4|499.8|499.6|40180
1723794000000|2024-08-16 07:40:00|500.4|500|500.4|500.2|500.6|500.2|499.9|499.7|29004
1723794300000|2024-08-16 07:45:00|500.2|500|499.5|499.2|500.2|500|499.1|498.9|31131
1723794600000|2024-08-16 07:50:00|499.4|499.1|499.2|498.9|499.6|499.3|499.1|498.8|31892
1723794900000|2024-08-16 07:55:00|499.1|498.8|499.8|499.5|500.4|500.2|499.1|498.8|26464
1723795200000|2024-08-16 08:00:00|499.6|499.3|499.1|498.8|499.6|499.3|498.2|498|22976
1723795500000|2024-08-16 08:05:00|499|498.9|499.4|499.1|499.4|499.2|499|498.9|7869
1723795800000|2024-08-16 08:10:00|499.3|499|499.6|499.4|499.7|499.5|499.2|498.9|21005
1723796100000|2024-08-16 08:15:00|499.5|499.3|499.8|499.5|499.8|499.6|499.5|499.3|19329
1723796400000|2024-08-16 08:20:00|500|499.7|499.6|499.4|500.2|500|499.5|499.3|45812
1723796700000|2024-08-16 08:25:00|499.5|499.3|499.6|499.3|499.9|499.7|499.5|499.3|70400
1723797000000|2024-08-16 08:30:00|500|499.4|500.4|500|500.4|500|499.6|499.3|40350
1723797300000|2024-08-16 08:35:00|500|499.7|500.2|500|500.4|500|499.9|499.7|28303
1723797600000|2024-08-16 08:40:00|500.4|500.2|500.2|499.8|500.8|500.4|499.6|499.5|26929
1723797900000|2024-08-16 08:45:00|500|500|499.8|499.6|500.2|500|499.7|499.5|29699
1723798200000|2024-08-16 08:50:00|500|499.8|499.6|499.4|500|499.8|499.6|499.4|12692
1723798500000|2024-08-16 08:55:00|499.7|499.3|499.8|499.6|500|499.7|499.4|499.2|8641
1723798800000|2024-08-16 09:00:00|499.7|499.5|499.7|499.4|500|499.7|499.4|499.1|52733
1723799100000|2024-08-16 09:05:00|499.6|499.3|499.7|499.5|499.7|499.5|499.2|499|49034
1723799700000|2024-08-16 09:15:00|499.4|499.2|499.3|499.1|499.4|499.2|498.6|498.4|43611
1723800000000|2024-08-16 09:20:00|499.4|499.3|500.2|499.9|500.2|499.9|499.3|499.1|30773
1723800300000|2024-08-16 09:25:00|500|499.8|499.2|498.9|500|499.8|499|498.8|80428
1723800600000|2024-08-16 09:30:00|499.1|499|499.2|499|499.2|499|499.1|498.8|8329
1723800900000|2024-08-16 09:35:00|499.1|498.8|498.7|498.5|499.2|498.9|498.5|498.4|25270
1723801200000|2024-08-16 09:40:00|498.6|498.6|498.5|498.2|498.9|498.6|498.2|498|36063
1723801500000|2024-08-16 09:45:00|498.4|498.3|499.1|499|499.4|499.1|498.4|498.3|9857
1723801800000|2024-08-16 09:50:00|499.3|499.1|499.5|499.3|500.2|499.9|499.3|499.1|22806
1723802100000|2024-08-16 09:55:00|499.6|499.2|499.7|499.5|499.8|499.6|499.4|499.2|47420
1723802400000|2024-08-16 10:00:00|499.6|499.4|499.2|499|499.7|499.4|499.2|499|32161
1723802700000|2024-08-16 10:05:00|499.1|498.9|499.1|498.9|499.5|499.2|499|498.9|9511
1723803000000|2024-08-16 10:10:00|499|498.7|499.3|499|499.4|499.1|498.6|498.4|14311
1723803300000|2024-08-16 10:15:00|499.2|498.9|499.1|498.8|499.3|499|498.9|498.8|5600
1723803600000|2024-08-16 10:20:00|499|499|498.8|498.5|499.1|499|498.8|498.5|22046
1723803900000|2024-08-16 10:25:00|498.7|498.3|498.8|498.6|498.8|498.6|498.5|498.3|14299
1723804200000|2024-08-16 10:30:00|498.9|498.7|499.4|499.1|499.6|499.3|498.9|498.7|10391
1723804500000|2024-08-16 10:35:00|499.3|499.2|499.7|499.5|500|499.7|499.2|499.1|19036
1723804800000|2024-08-16 10:40:00|499.4|499.3|499.8|499.6|499.9|499.6|499.4|499.3|12551
1723805100000|2024-08-16 10:45:00|499.6|499.4|499.8|499.6|499.9|499.6|499.6|499.4|9578
1723805400000|2024-08-16 10:50:00|499.7|499.7|500|499.8|500|499.8|499.7|499.5|5616
1723805700000|2024-08-16 10:55:00|499.9|499.7|499.9|499.7|500|499.8|499.9|499.7|15040
1723806000000|2024-08-16 11:00:00|499.8|499.6|500.2|500|500.2|500|499.8|499.6|42890
1723806300000|2024-08-16 11:05:00|500.4|500.2|500.2|499.9|500.6|500.2|500|499.8|20415
1723806600000|2024-08-16 11:10:00|500|500|500.4|500.2|500.6|500.2|500|499.8|24310
1723806900000|2024-08-16 11:15:00|500.6|500.4|500.4|500|500.8|500.4|500.4|500|22613
1723807200000|2024-08-16 11:20:00|500.6|500.2|500.6|500.2|500.8|500.4|500.4|500|16270
1723807500000|2024-08-16 11:25:00|500.4|500|499.9|499.7|500.4|500|499.8|499.6|29711
1723807800000|2024-08-16 11:30:00|500|499.9|500.4|500.2|500.8|500.6|500|499.9|45195
1723808100000|2024-08-16 11:35:00|500.8|500.6|500.6|500.2|500.8|500.6|500.6|500.2|12021
1723808400000|2024-08-16 11:40:00|500.8|500.4|500.6|500.4|500.8|500.6|500.6|500.4|23689
1723808700000|2024-08-16 11:45:00|500.8|500.2|500.6|500.2|500.8|500.4|500.4|500.2|45517
1723809000000|2024-08-16 11:50:00|500.4|500|500.2|500|500.6|500|500.2|500|32195
1723809300000|2024-08-16 11:55:00|500|499.9|500.2|499.9|500.4|500.2|500|499.8|98914
1723809600000|2024-08-16 12:00:00|500|500|499.9|499.8|500.2|500|499.8|499.7|27438
1723809900000|2024-08-16 12:05:00|500|499.7|500.2|500|500.2|500|499.9|499.7|14919
1723810200000|2024-08-16 12:10:00|500|499.8|499.8|499.6|500.2|500|499.7|499.5|11444
1723810500000|2024-08-16 12:15:00|499.6|499.5|499.4|499.2|499.6|499.5|499.1|499|53187
1723810800000|2024-08-16 12:20:00|499.3|499.3|499.6|499.4|499.6|499.5|499.3|499.1|18692
1723811100000|2024-08-16 12:25:00|499.5|499.5|499.8|499.6|499.9|499.6|499.5|499.3|10250
1723811400000|2024-08-16 12:30:00|499.6|499.4|498.9|498.8|499.6|499.4|498.9|498.7|53796
1723811700000|2024-08-16 12:35:00|499.2|498.9|498.9|498.8|499.5|499.3|498.9|498.8|93098
1723812000000|2024-08-16 12:40:00|499|498.9|499.4|499.2|499.4|499.3|499|498.9|14853
1723812300000|2024-08-16 12:45:00|499.3|499.3|499.4|499.2|499.6|499.5|499.1|499|76526
1723812600000|2024-08-16 12:50:00|499.3|499.1|499.1|498.9|499.4|499.2|499|498.8|38987
1723812900000|2024-08-16 12:55:00|499|498.8|499.1|498.9|499.1|499|498.8|498.7|25147
1723813200000|2024-08-16 13:00:00|499|498.8|499.3|499.1|499.4|499.2|498.9|498.8|13747
1723813500000|2024-08-16 13:05:00|499.4|499.2|499.5|499.3|499.7|499.5|499.4|499.2|59492
1723813800000|2024-08-16 13:10:00|499.6|499.4|500|499.8|500|499.8|499.6|499.4|14635
1723814100000|2024-08-16 13:15:00|499.9|499.7|499.9|499.8|500|499.8|499.6|499.4|19141
1723814400000|2024-08-16 13:20:00|500.2|500|500.2|500|500.6|500.4|499.9|499.7|54310
1723814700000|2024-08-16 13:25:00|500.4|500.2|500.4|500|500.8|500.6|500.2|500|46732
1723815000000|2024-08-16 13:30:00|500.6|500.2|499.8|499.6|500.8|500.6|499.7|499.6|40850
1723815300000|2024-08-16 13:35:00|500|499.8|499.9|499.7|500.2|500|499.7|499.4|41291
1723815600000|2024-08-16 13:40:00|500|499.8|499.7|499.4|500.2|499.9|499.6|499.4|23627
1723815900000|2024-08-16 13:45:00|499.6|499.2|500.2|500|500.2|500|499.5|499.2|23717
1723816200000|2024-08-16 13:50:00|500|499.8|501|500.6|501.2|500.8|500|499.8|98373
1723816500000|2024-08-16 13:55:00|500.8|500.4|500.8|500.4|500.8|500.6|500.4|500.2|50771
1723816800000|2024-08-16 14:00:00|500.6|500.6|500.8|500.6|501.2|500.8|500.6|500.4|25267
1723817100000|2024-08-16 14:05:00|501.4|501|500.6|500.2|501.4|501.2|500.4|500.2|55266
1723817400000|2024-08-16 14:10:00|500.4|500.4|500.4|500.2|500.8|500.6|500.4|500.2|465472
1723817700000|2024-08-16 14:15:00|500.6|500.4|500.2|500|501|500.8|500.2|500|463962
1723818000000|2024-08-16 14:20:00|500.8|500.6|500.8|500.4|500.8|500.6|500.4|500.2|273001
1723818300000|2024-08-16 14:25:00|500.6|500.6|500.6|500.4|500.8|500.6|500.4|500.2|33530
1723818600000|2024-08-16 14:30:00|500.8|500.6|500.4|500.2|500.8|500.6|500.4|500.2|32630
1723818900000|2024-08-16 14:35:00|500.6|500.4|500.2|500|500.6|500.4|500.2|500|38785
1723819200000|2024-08-16 14:40:00|500|499.9|499.4|499.3|500.2|499.9|499.4|499.3|61619
1723819500000|2024-08-16 14:45:00|499.5|499.4|499.1|499|499.6|499.5|499.1|498.9|80565
1723819800000|2024-08-16 14:50:00|499.2|499.1|499.4|499.2|499.7|499.5|499.2|499|46844
1723820100000|2024-08-16 14:55:00|499.2|499.1|499|498.8|499.7|499.6|499|498.8|43420
1723820400000|2024-08-16 15:00:00|498.9|498.9|500.2|500|500.4|500.2|498.9|498.9|53450
1723820700000|2024-08-16 15:05:00|500.4|500.2|499.8|499.7|500.4|500.2|499.8|499.7|121514
1723821000000|2024-08-16 15:10:00|499.7|499.6|500|499.8|500|499.9|499.5|499.4|39656
1723821300000|2024-08-16 15:15:00|499.9|499.9|499.8|499.7|500|499.9|499.7|499.6|21903
1723821600000|2024-08-16 15:20:00|499.7|499.6|499.7|499.6|500|499.8|499.4|499.3|134208
1723821900000|2024-08-16 15:25:00|499.9|499.7|500.4|500|500.4|500|499.6|499.5|136265
1724050800000|2024-08-19 07:00:00|497|495.8|495.4|494.5|498.2|497.3|495.1|494.5|232768
1724051100000|2024-08-19 07:05:00|495.3|494.4|495.3|494.9|496|495.5|494.6|494.1|37953
1724051400000|2024-08-19 07:10:00|495.2|494.8|496.4|495.9|496.8|496.1|495|494.5|29408
1724051700000|2024-08-19 07:15:00|496.3|495.7|492.9|492.6|496.3|495.7|492.9|492.4|61598
1724052000000|2024-08-19 07:20:00|492.8|492.4|493.5|493.1|494.6|494.3|491.9|491.6|120544
1724052300000|2024-08-19 07:25:00|493.4|493|492.3|492|493.5|493.2|492.2|491.8|669544
1724052600000|2024-08-19 07:30:00|491.7|492.1|491.7|491.5|492.6|492.3|491.4|491.2|55609
1724052900000|2024-08-19 07:35:00|491.4|490.9|490.5|490.4|491.9|491.7|490.5|490.3|162950
1724053200000|2024-08-19 07:40:00|490.6|490.3|490.4|490.1|491.2|490.8|489.7|489.4|89021
1724053500000|2024-08-19 07:45:00|490.3|489.9|490.9|490.7|491|490.7|490.1|489.8|95218
1724053800000|2024-08-19 07:50:00|490.8|490.5|490.7|490.4|490.9|490.5|489.9|489.6|167745
1724054100000|2024-08-19 07:55:00|490.6|490.3|491.1|490.9|491.4|491.1|490.4|490.3|38794
1724054400000|2024-08-19 08:00:00|491|491|491.7|491.3|491.7|491.4|490.9|490.5|92940
1724054700000|2024-08-19 08:05:00|491.6|491.4|491.4|491.1|491.6|491.4|491.1|490.9|72327
1724055000000|2024-08-19 08:10:00|491.3|490.9|490.9|490.7|491.3|490.9|490.5|490.4|74819
1724055300000|2024-08-19 08:15:00|490.8|490.6|491.3|491.1|491.4|491.2|490.4|490.2|28623
1724055600000|2024-08-19 08:20:00|491.4|491|491.5|491.3|491.6|491.4|491.1|491|78249
1724055900000|2024-08-19 08:25:00|491.4|491.2|491.2|491|491.4|491.2|491.1|491|31689
1724056200000|2024-08-19 08:30:00|491.1|491.1|491.5|491.3|491.7|491.6|491.1|491.1|46759
1724056500000|2024-08-19 08:35:00|491.7|491.5|490.9|490.6|491.9|491.7|490.8|490.5|50831
1724056800000|2024-08-19 08:40:00|490.8|490.8|491.1|490.9|491.1|490.9|490.7|490.4|19742
1724057100000|2024-08-19 08:45:00|491.2|491|491.2|490.9|491.9|491.7|491.2|490.9|28226
1724057400000|2024-08-19 08:50:00|491.1|490.8|491.1|491|491.3|491.1|490.9|490.5|12406
1724057700000|2024-08-19 08:55:00|491.3|491.1|491|490.9|491.3|491.2|491|490.9|16647
1724058000000|2024-08-19 09:00:00|490.9|490.8|490.2|490.1|490.9|490.8|490.2|490.1|30386
1724058300000|2024-08-19 09:05:00|490.3|490.2|491|490.8|491|490.8|490.3|490.1|19868
1724058600000|2024-08-19 09:10:00|490.9|490.7|491.1|491|491.2|491.1|490.9|490.7|20981
1724058900000|2024-08-19 09:15:00|491.2|490.9|491.2|491.1|491.7|491.5|491|490.8|39158
1724059200000|2024-08-19 09:20:00|491.3|491.2|491.9|491.6|491.9|491.7|491.1|490.9|19649
1724059500000|2024-08-19 09:25:00|491.8|491.7|492|491.9|492.6|492.3|491.7|491.7|30876
1724059800000|2024-08-19 09:30:00|492.1|492|492.5|492.3|492.5|492.3|492.1|492|19841
1724060100000|2024-08-19 09:35:00|492.7|492.5|493.2|493.1|493.3|493.1|492.6|492.4|33904
1724060400000|2024-08-19 09:40:00|493.3|493|494|493.8|494.2|494|493.1|493|70268
1724060700000|2024-08-19 09:45:00|494.2|494|493.9|493.7|494.2|494|493.8|493.7|47155
1724061000000|2024-08-19 09:50:00|494|493.9|494.6|494.5|494.6|494.5|494|493.8|34614
1724061300000|2024-08-19 09:55:00|494.7|494.7|495.1|495|495.2|495|494.7|494.6|27764
1724061600000|2024-08-19 10:00:00|495|494.9|495.1|495|495.1|495|494.5|494.4|26858
1724061900000|2024-08-19 10:05:00|495|494.9|495.5|495.3|495.8|495.5|495|494.9|31338
1724062200000|2024-08-19 10:10:00|495.4|495.2|495.6|495.4|495.6|495.5|495.3|495.2|19754
1724062500000|2024-08-19 10:15:00|495.5|495.3|494.2|494|495.5|495.3|494.2|494|12435
1724062800000|2024-08-19 10:20:00|494.1|493.9|494.3|494|494.3|494.2|493.9|493.7|13573
1724063100000|2024-08-19 10:25:00|494.2|494.1|494.3|494.1|494.4|494.3|494|493.9|16597
1724063400000|2024-08-19 10:30:00|494.9|494|494.3|494.1|494.9|494.6|494.3|494|33794
1724063700000|2024-08-19 10:35:00|494.2|494|494.3|494.1|494.3|494.1|493.9|493.6|21398
1724064000000|2024-08-19 10:40:00|494.4|494.2|495.1|494.9|495.1|494.9|494.3|494.2|5686
1724064300000|2024-08-19 10:45:00|494.9|494.7|495.3|495.1|495.5|495.3|494.6|494.4|17511
1724064600000|2024-08-19 10:50:00|495.5|495|495.8|495.5|495.8|495.5|495|494.8|14724
1724064900000|2024-08-19 10:55:00|495.7|495.4|496|495.7|496|495.7|495.6|495.4|16547
1724065200000|2024-08-19 11:00:00|495.9|495.8|495.9|495.7|496|495.9|495.8|495.6|16045
1724065500000|2024-08-19 11:05:00|496|495.8|497.2|497|497.8|497.6|496|495.8|54680
1724065800000|2024-08-19 11:10:00|497.1|497.4|497.5|497.3|497.7|497.6|497.1|497.3|22859
1724066100000|2024-08-19 11:15:00|497.4|497.2|497.7|497.5|497.7|497.5|497.1|497|108810
1724066400000|2024-08-19 11:20:00|497.6|497.3|498|497.8|498.1|497.8|497.5|497.3|31711
1724066700000|2024-08-19 11:25:00|497.8|497.6|497.5|497.2|498|497.7|497.4|497.2|8980
1724067000000|2024-08-19 11:30:00|497.4|497.3|498|497.9|498.3|498|497.4|497.2|32635
1724067300000|2024-08-19 11:35:00|498.2|498.1|497.5|497.3|498.2|498.1|497.5|497.3|12730
1724067600000|2024-08-19 11:40:00|497.6|497.4|498.1|497.9|498.1|497.9|497.6|497.3|24913
1724067900000|2024-08-19 11:45:00|497.9|497.8|498|497.8|498.2|498|497.9|497.8|10277
1724068200000|2024-08-19 11:50:00|497.7|497.6|497.7|497.4|497.7|497.6|497.5|497.4|9184
1724068500000|2024-08-19 11:55:00|497.6|497.5|497.9|497.7|498.1|497.8|497.6|497.5|11325
1724068800000|2024-08-19 12:00:00|498|497.8|498|497.8|498.1|497.9|497.8|497.7|10801
1724069100000|2024-08-19 12:05:00|497.9|497.7|498.2|498.1|498.2|498.1|497.8|497.6|31147
1724069400000|2024-08-19 12:10:00|498.3|497.9|498.2|498|498.3|498|497.8|497.6|7421
1724069700000|2024-08-19 12:15:00|498.3|498.1|498.4|498.2|498.5|498.3|498.1|498|12332
1724070000000|2024-08-19 12:20:00|498.2|498|499.2|499|499.3|499.1|498|497.9|25525
1724070300000|2024-08-19 12:25:00|499.4|499.2|499.6|499.4|499.8|499.5|499.3|499.1|14667
1724070600000|2024-08-19 12:30:00|499.5|499.3|500|499.9|500.4|500|499.1|499|78405
1724070900000|2024-08-19 12:35:00|499.9|499.6|499.8|499.5|499.9|499.7|499.4|499.2|71611
1724071200000|2024-08-19 12:40:00|499.7|499.6|499.8|499.6|500|499.9|499.5|499.3|23322
1724071500000|2024-08-19 12:45:00|499.7|499.5|499.7|499.6|499.8|499.6|499.5|499.4|18025
1724071800000|2024-08-19 12:50:00|499.8|499.5|500.4|500|500.6|500.2|499.1|498.9|23635
1724072100000|2024-08-19 12:55:00|499.8|500.2|499.8|499.6|499.9|500.2|499.6|499.4|29057
1724072400000|2024-08-19 13:00:00|499.7|499.4|499.7|499.5|500|499.7|499.4|499.3|36351
1724072700000|2024-08-19 13:05:00|499.5|499.4|499.5|499.3|499.9|499.8|499.5|499.3|30706
1724073000000|2024-08-19 13:10:00|499.8|499.4|499.9|499.7|500|499.8|499.5|499.3|43085
1724073300000|2024-08-19 13:15:00|499.8|499.6|499.7|499.6|499.8|499.6|499.3|499.1|10155
1724073600000|2024-08-19 13:20:00|499.5|499.3|499|498.9|499.6|499.4|499|498.9|63866
1724073900000|2024-08-19 13:25:00|498.9|498.8|498.9|498.8|499.4|499.2|498.8|498.6|49545
1724074200000|2024-08-19 13:30:00|499|498.9|499.9|499.7|500.6|500.4|498.4|498.2|58783
1724074500000|2024-08-19 13:35:00|500.2|499.8|499.5|499.3|500.4|500.2|499.4|499.3|50176
1724074800000|2024-08-19 13:40:00|499.6|499.4|499.3|499.1|499.9|499.7|499.1|498.7|48935
1724075100000|2024-08-19 13:45:00|499.2|498.9|500|499.9|500.4|500.2|499.1|498.9|73185
1724075400000|2024-08-19 13:50:00|500.2|500|499.6|499.4|500.4|500.2|499.5|499.4|4137928
1724075700000|2024-08-19 13:55:00|499.5|499.5|499.5|499.3|499.8|499.6|499.4|499.3|41337
1724076000000|2024-08-19 14:00:00|499.6|499.4|498.7|498.6|499.6|499.5|498.3|498.1|86440
1724076300000|2024-08-19 14:05:00|498.8|498.5|498.6|498.5|498.8|498.5|498.1|498|43517
1724076600000|2024-08-19 14:10:00|498.8|498.4|499|498.9|499.1|499|498.5|498.3|43303
1724076900000|2024-08-19 14:15:00|499.1|499|499|498.8|499.3|499.1|498.4|498.3|82732
1724077200000|2024-08-19 14:20:00|498.9|498.9|499.2|499|499.5|499.4|498.8|498.7|34413
1724077500000|2024-08-19 14:25:00|499.3|499.1|499.6|499.4|499.9|499.7|499.2|499.1|58050
1724077800000|2024-08-19 14:30:00|499.7|499.5|500.6|500.2|500.6|500.2|499.6|499.5|62487
1724078100000|2024-08-19 14:35:00|500.4|500|500|499.9|500.6|500.2|499.9|499.7|107671
1724078400000|2024-08-19 14:40:00|500.2|500|500.2|500|500.2|500|499.9|499.7|47922
1724078700000|2024-08-19 14:45:00|500.6|500.2|500.6|500.4|501|500.8|500.4|500.2|155415
1724079000000|2024-08-19 14:50:00|501|500.8|500.8|500.6|501.2|501|500.6|500.4|55471
1724079300000|2024-08-19 14:55:00|500.6|500.4|500.8|500.6|500.8|500.6|500.6|500.4|57888
1724079600000|2024-08-19 15:00:00|501|500.8|500.8|500.6|501.2|501|500.6|500.4|46273
1724079900000|2024-08-19 15:05:00|500.6|500.4|501.2|500.8|501.2|501|500.6|500.4|60837
1724080200000|2024-08-19 15:10:00|501|500.6|500.6|500.4|501|500.6|500.6|500.4|85364
1724080500000|2024-08-19 15:15:00|500.8|500.6|500.4|500.2|500.8|500.6|500.2|499.9|174858
1724080800000|2024-08-19 15:20:00|500.6|500.4|500.8|500.6|500.8|500.6|500.4|500.2|106060
1724081100000|2024-08-19 15:25:00|501|500.8|500.6|500.2|501.2|500.8|500.6|500.2|170165
1724137200000|2024-08-20 07:00:00|499.9|498.7|501|500.2|501.4|500.8|499.7|498.7|267590
1724137500000|2024-08-20 07:05:00|500.8|499.9|502|501.2|502.6|502.4|500.8|499.9|60135
1724137800000|2024-08-20 07:10:00|501.4|500.8|501.6|501|502.6|501.8|501|500.4|83451
1724138100000|2024-08-20 07:15:00|501.8|501.4|501.2|501|502.2|501.6|500.4|500|45753
1724138400000|2024-08-20 07:20:00|501|500.8|501.8|501.6|502|501.8|500.8|500.2|63310
1724138700000|2024-08-20 07:25:00|502.2|501.8|501.6|501.2|502.6|502.2|501.6|501.2|34932
1724139000000|2024-08-20 07:30:00|501.8|501.4|501.4|501|502.4|502.2|500.8|500.6|78027
1724139300000|2024-08-20 07:35:00|501.2|500.8|501|500.8|501.6|501.2|501|500.8|20749
1724139600000|2024-08-20 07:40:00|501.2|501|501|500.8|501.4|501.2|501|500.8|68526
1724139900000|2024-08-20 07:45:00|501.2|501|501|500.8|501.4|501|500.6|500.2|19757
1724140200000|2024-08-20 07:50:00|500.8|500.6|500.8|500.6|501|500.6|500.6|500.4|79360
1724140500000|2024-08-20 07:55:00|500.6|500.4|500.4|500.2|500.8|500.6|500.4|500|54554
1724140800000|2024-08-20 08:00:00|500.2|500|500.2|499.9|500.4|500|500|499.8|58861
1724141100000|2024-08-20 08:05:00|500.4|500|499.9|499.7|500.4|500|499.6|499.4|50387
1724141400000|2024-08-20 08:10:00|500|499.6|499.1|498.7|500|499.6|499|498.7|13628
1724141700000|2024-08-20 08:15:00|499.3|499.1|498.6|498.3|499.4|499.1|498.4|498.1|31656
1724142000000|2024-08-20 08:20:00|498.7|498.4|498.6|498.4|498.8|498.6|498.3|498.2|39338
1724142300000|2024-08-20 08:25:00|498.5|498.8|498.5|498.4|499.1|498.8|498.5|498.3|83868
1724142600000|2024-08-20 08:30:00|498.8|498.3|497.9|497.5|498.9|498.7|497.9|497.5|23355
1724142900000|2024-08-20 08:35:00|497.8|497.6|497.9|497.7|498.6|498.2|497.8|497.5|17202
1724143200000|2024-08-20 08:40:00|497.8|497.4|498.2|498|498.4|498|497.6|497.3|14710
1724143500000|2024-08-20 08:45:00|498.3|497.9|498.2|497.9|498.3|498|498|497.7|18450
1724143800000|2024-08-20 08:50:00|498.4|498|497.7|497.6|498.4|498.2|497.6|497.4|35911
1724144100000|2024-08-20 08:55:00|497.6|497.5|499|498.7|499|498.7|497.5|497.4|36590
1724144400000|2024-08-20 09:00:00|499.3|498.8|499.8|499.5|499.8|499.6|498.9|498.7|37707
1724144700000|2024-08-20 09:05:00|500|499.6|499.9|499.8|500.2|500|499.7|499.4|30253
1724145000000|2024-08-20 09:10:00|499.8|499.6|499.9|499.8|500|499.9|499.6|499.4|21391
1724145300000|2024-08-20 09:15:00|500|499.7|499.6|499.4|500|499.8|499.5|499.4|42007
1724145600000|2024-08-20 09:20:00|499.5|498.9|499.1|498.9|499.7|499.4|499|498.8|19206
1724145900000|2024-08-20 09:25:00|499|498.7|499.1|499|499.1|499|498|497.9|16244
1724146200000|2024-08-20 09:30:00|499|498.7|498.4|498.2|499.1|498.8|498.4|498.2|17705
1724146500000|2024-08-20 09:35:00|498.5|498.3|498.1|497.8|498.5|498.3|498.1|497.8|8935
1724146800000|2024-08-20 09:40:00|498|497.7|497.7|497.4|498.1|497.9|497.7|497.4|11643
1724147100000|2024-08-20 09:45:00|497.5|497.5|498|497.8|498.2|497.9|497.5|497.4|10698
1724147400000|2024-08-20 09:50:00|498.1|497.7|497.9|497.6|498.1|497.9|497.7|497.4|18261
1724147700000|2024-08-20 09:55:00|498.1|497.7|497.8|497.6|498.4|498.1|497.8|497.6|9607
1724148000000|2024-08-20 10:00:00|497.7|497.2|497.5|497.3|497.8|497.3|497.1|496.9|16206
1724148300000|2024-08-20 10:05:00|497.4|497.4|497.4|497.2|497.5|497.4|497|496.7|41171
1724148600000|2024-08-20 10:10:00|497.3|497|496.9|496.6|497.4|497.1|496.6|496.3|8626
1724148900000|2024-08-20 10:15:00|497.1|496.8|497.3|497.1|497.4|497.2|497.1|496.8|26147
1724149200000|2024-08-20 10:20:00|497.4|497.2|497.5|497.3|497.5|497.3|497.2|497.1|18560
1724149500000|2024-08-20 10:25:00|497.4|497.2|497.5|497.2|497.5|497.2|497.3|497.1|951474
1724149800000|2024-08-20 10:30:00|497.4|497.1|496.8|496.6|497.4|497.1|496.7|496.6|12495
1724150100000|2024-08-20 10:35:00|496.9|496.7|496.4|496.2|497.4|497.1|496.2|496|50274
1724150400000|2024-08-20 10:40:00|496.3|496.1|496.4|496.2|497|496.6|496.3|496.1|10299
1724150700000|2024-08-20 10:45:00|496.5|496.3|498|497.8|498|497.8|496.5|495.8|17781
1724151000000|2024-08-20 10:50:00|498.1|497.9|498|497.7|498.1|497.9|497.9|497.6|25525
1724151300000|2024-08-20 10:55:00|497.9|497.6|497.9|497.7|498|497.7|497.6|497.5|15664
1724151600000|2024-08-20 11:00:00|498|497.8|498|497.8|498.1|498|497.9|497.7|7026
1724151900000|2024-08-20 11:05:00|498.2|498.1|497.4|497.2|498.2|498.1|497.3|497.1|31869
1724152200000|2024-08-20 11:10:00|497.3|497.3|496.5|496.2|497.3|497.3|496.5|496.2|70004
1724152500000|2024-08-20 11:15:00|496.6|496.3|496.3|496.1|496.8|496.4|496.1|495.8|15909
1724152800000|2024-08-20 11:20:00|496.2|496|495.7|495.5|496.3|496|495.5|495.3|66892
1724153100000|2024-08-20 11:25:00|495.9|495.7|495.8|495.7|496|495.8|495.8|495.7|14584
1724153400000|2024-08-20 11:30:00|495.9|495.8|495.9|495.7|496.3|496.2|495.9|495.7|39049
1724153700000|2024-08-20 11:35:00|496|495.8|496.6|496.4|496.7|496.4|496|495.8|8759
1724154000000|2024-08-20 11:40:00|496.7|496.5|496.9|496.7|497|496.7|496.6|496.4|12707
1724154300000|2024-08-20 11:45:00|496.6|496.4|496.8|496.7|496.9|496.7|496.5|496.4|7682
1724154600000|2024-08-20 11:50:00|497|496.8|497|496.8|497|496.8|496.8|496.7|13987
1724154900000|2024-08-20 11:55:00|497.1|496.9|496.3|496.1|497.1|496.9|496.2|496|13998
1724155200000|2024-08-20 12:00:00|496.4|496|496.2|496|496.4|496.1|496|495.8|36965
1724155500000|2024-08-20 12:05:00|496.1|496.2|495.8|495.5|496.5|496.2|495.7|495.5|14975
1724155800000|2024-08-20 12:10:00|496|495.7|495.8|495.6|496.1|495.8|495.7|495.5|11792
1724156100000|2024-08-20 12:15:00|495.9|495.7|496.1|495.9|496.1|495.9|495.8|495.7|14826
1724156400000|2024-08-20 12:20:00|496|495.8|497.5|497.3|497.6|497.4|496|495.8|64097
1724156700000|2024-08-20 12:25:00|497.6|497.4|498|497.9|498.2|498|497.5|497.3|12761
1724157000000|2024-08-20 12:30:00|498.1|498|498.4|498.2|499.1|499|497.7|497.3|72753
1724157300000|2024-08-20 12:35:00|498.5|498.1|498.6|498.4|499|498.9|498.5|498.1|13396
1724157600000|2024-08-20 12:40:00|498.7|498.5|499|498.8|499.1|498.9|498.5|498.2|11228
1724157900000|2024-08-20 12:45:00|499.1|498.9|498.7|498.5|499.2|499|498.7|498.4|11787
1724158200000|2024-08-20 12:50:00|498.8|498.6|499.2|499|499.2|499|498.8|498.6|32717
1724158500000|2024-08-20 12:55:00|499.4|499.2|499.3|499.1|499.6|499.4|499.1|498.8|39017
1724158800000|2024-08-20 13:00:00|499.5|499.2|499.6|499.4|499.7|499.5|499.5|499.1|22463
1724159100000|2024-08-20 13:05:00|499.5|499.5|499.9|499.7|499.9|499.7|499.5|499.3|13399
1724159400000|2024-08-20 13:10:00|499.8|499.6|498.9|498.7|499.8|499.6|498.8|498.6|19402
1724159700000|2024-08-20 13:15:00|498.8|498.6|497.8|497.6|499|498.6|497.8|497.6|54063
1724160000000|2024-08-20 13:20:00|497.7|497.7|498.7|498.5|498.7|498.5|497.7|497.7|20840
1724160300000|2024-08-20 13:25:00|498.9|498.6|499.3|499.1|499.4|499.1|498.8|498.6|19021
1724160600000|2024-08-20 13:30:00|499.2|499.2|498.6|498.4|499.5|499.2|498.3|498.1|45059
1724160900000|2024-08-20 13:35:00|498.7|498.1|496.6|496.4|498.7|498.2|496.4|496.1|54457
1724161200000|2024-08-20 13:40:00|496.7|496.5|498.1|497.8|498.1|497.8|496.6|496.4|23577
1724161500000|2024-08-20 13:45:00|498|497.9|497.2|497|498.1|497.9|497.2|497|22518
1724161800000|2024-08-20 13:50:00|497.1|496.9|497.2|497|497.6|497.4|496.7|496.6|37457
1724162100000|2024-08-20 13:55:00|497.3|497.1|497.5|497.3|497.6|497.4|497|496.9|27840
1724162400000|2024-08-20 14:00:00|497.4|497.2|497.5|497.3|497.5|497.3|496.5|496.2|27207
1724162700000|2024-08-20 14:05:00|497.4|497.2|498|497.8|498.6|498.3|497.4|497.2|125798
1724163000000|2024-08-20 14:10:00|497.9|497.7|497.9|497.8|498|497.8|497.5|497.3|23513
1724163300000|2024-08-20 14:15:00|498|497.9|497.7|497.6|498.1|497.9|497.4|497.2|34154
1724163600000|2024-08-20 14:20:00|497.8|497.5|498|497.9|498.1|498|497.6|497.5|37044
1724163900000|2024-08-20 14:25:00|497.9|497.8|497.6|497.5|498|497.8|497.3|497.2|24191
1724164200000|2024-08-20 14:30:00|497.4|497.2|497.5|497.3|497.6|497.4|497.3|497.1|17502
1724164500000|2024-08-20 14:35:00|497.4|497.4|497.3|497.1|497.5|497.4|497.2|497.1|30057
1724164800000|2024-08-20 14:40:00|496.7|496.6|495.7|495.5|496.9|496.7|495.6|495.5|40689
1724165100000|2024-08-20 14:45:00|495.8|495.6|496.5|496.4|496.7|496.5|495.8|495.6|25243
1724165400000|2024-08-20 14:50:00|496.6|496.2|496.5|496.3|496.6|496.3|496.1|496|49479
1724165700000|2024-08-20 14:55:00|496.6|496.4|496.2|496|496.9|496.7|496.1|495.9|40130
1724166000000|2024-08-20 15:00:00|496.3|496.1|495.7|495.6|496.3|496.2|495.4|495.3|51713
1724166300000|2024-08-20 15:05:00|495.8|495.7|495.6|495.5|496.3|496.1|495.6|495.5|40143
1724166600000|2024-08-20 15:10:00|495.5|495.4|496|495.9|496.2|496|495.5|495.4|131275
1724166900000|2024-08-20 15:15:00|495.9|495.8|496|495.9|496.1|496|495.7|495.6|106390
1724167200000|2024-08-20 15:20:00|496.1|496|495.8|495.7|496.3|496.2|495.8|495.7|28692
1724167500000|2024-08-20 15:25:00|495.9|495.6|495.5|495.3|495.9|495.7|495.2|495|111163
1724223600000|2024-08-21 07:00:00|493.9|493|493.7|493.1|494.1|493.2|492.8|492.3|63600
1724223900000|2024-08-21 07:05:00|493.8|493.4|495|494.4|495|494.4|493.4|493.1|31064
1724224200000|2024-08-21 07:10:00|494.9|494.2|494.4|494|494.9|494.3|494.1|493.7|14713
1724224500000|2024-08-21 07:15:00|494|493.7|492.9|492.6|494.2|493.7|492.8|492.5|25253
1724224800000|2024-08-21 07:20:00|492.8|492.3|492|491.7|493|492.8|491.7|491.6|144880
1724225100000|2024-08-21 07:25:00|491.9|491.5|493.2|492.7|493.2|492.7|491.4|491.3|72270
1724225400000|2024-08-21 07:30:00|493.3|492.8|492.2|492|493.3|492.9|492.1|492|33986
1724225700000|2024-08-21 07:35:00|492.1|491.8|492.3|492.1|492.3|492.1|491.8|491.6|35692
1724226000000|2024-08-21 07:40:00|491.9|491.8|492.1|491.9|492.3|492.1|491.7|491.5|30816
1724226300000|2024-08-21 07:45:00|492.2|492|492.6|492.4|492.6|492.4|492.1|491.9|50467
1724226600000|2024-08-21 07:50:00|492.7|492.5|493|492.8|493.3|493.1|492.6|492.3|49560
1724226900000|2024-08-21 07:55:00|492.8|492.5|492.8|492.5|492.8|492.6|492.6|492.3|16197
1724227200000|2024-08-21 08:00:00|492.7|492.6|492.4|492.2|493.1|492.9|492.4|492.2|13164
1724227500000|2024-08-21 08:05:00|492.3|492.1|492.3|492.1|492.4|492.2|492.3|492.1|33063
1724227800000|2024-08-21 08:10:00|492.5|492.3|492.5|492.2|492.6|492.3|492.1|491.7|17512
1724228100000|2024-08-21 08:15:00|492.2|492.3|492.8|492.5|492.9|492.6|492.2|492.1|28161
1724228400000|2024-08-21 08:20:00|492.7|492.6|492.7|492.5|492.8|492.6|492.7|492.5|14200
1724228700000|2024-08-21 08:25:00|492.8|492.6|492.6|492.4|493.1|492.9|492.6|492.3|29163
1724229000000|2024-08-21 08:30:00|492.5|492.3|492.5|492.3|492.9|492.8|492.4|492.2|65187
1724229300000|2024-08-21 08:35:00|492.4|492.2|492.7|492.5|492.9|492.6|492.3|492|14247
1724229600000|2024-08-21 08:40:00|492.5|492.2|492.6|492.3|492.7|492.5|492.4|492.2|7086
1724229900000|2024-08-21 08:45:00|492.7|492.4|492.8|492.5|492.9|492.7|492.5|492.3|12374
1724230200000|2024-08-21 08:50:00|492.7|492.6|492.6|492.5|492.8|492.6|492.6|492.5|8610
1724230500000|2024-08-21 08:55:00|492.7|492.6|492.4|492.2|492.7|492.6|492.4|492.1|17239
1724230800000|2024-08-21 09:00:00|492.5|492.3|492.5|492.4|492.6|492.4|492.4|492.2|17330
1724231100000|2024-08-21 09:05:00|492.6|492.3|492.6|492.4|492.6|492.4|492.5|492.3|9670
1724231400000|2024-08-21 09:10:00|492.5|492.3|492.6|492.4|492.6|492.5|492.4|492.3|30277
1724231700000|2024-08-21 09:15:00|492.9|492.7|492.6|492.3|492.9|492.7|492.4|492.2|18140
1724232000000|2024-08-21 09:20:00|492.7|492.4|492.4|492.2|492.7|492.6|492.4|492.2|13027
1724232300000|2024-08-21 09:25:00|492.5|492.1|492.1|491.8|492.5|492.1|491.9|491.8|26200
1724232600000|2024-08-21 09:30:00|491.8|491.6|491.1|490.8|491.8|491.6|490.8|490.7|57233
1724232900000|2024-08-21 09:35:00|491.2|490.9|490.8|490.6|491.3|491|490.6|490.4|54187
1724233200000|2024-08-21 09:40:00|491.1|490.5|491.7|491.4|491.7|491.4|491.1|490.5|47874
1724233500000|2024-08-21 09:45:00|491.6|491.1|491.1|490.9|491.6|491.4|490.9|490.7|44327
1724233800000|2024-08-21 09:50:00|491|490.8|490.6|490.5|491.1|490.9|490.6|490.5|32051
1724234100000|2024-08-21 09:55:00|490.8|490.6|491|490.9|491.3|491.1|490.8|490.6|25300
1724234400000|2024-08-21 10:00:00|490.9|490.8|491|490.9|491.1|490.9|490.9|490.8|11574
1724234700000|2024-08-21 10:05:00|490.9|490.8|491.6|491.4|491.6|491.4|490.9|490.8|26353
1724235000000|2024-08-21 10:10:00|491.4|491.3|491.5|491.2|491.5|491.3|491.3|491.2|14480
1724235300000|2024-08-21 10:15:00|491.4|491.3|491.3|491.2|491.6|491.4|491.3|491.2|8706
1724235600000|2024-08-21 10:20:00|491.2|491.1|490.7|490.5|491.2|491.1|490.7|490.5|11604
1724235900000|2024-08-21 10:25:00|490.6||490.7||490.7||490.6||31766
1724236200000|2024-08-21 10:30:00|490.6|490.4|490.4|490.2|490.7|490.5|490.3|490.2|18751
1724236500000|2024-08-21 10:35:00|490.3|490|490.1|489.9|490.7|490|490|489.8|76257
1724236800000|2024-08-21 10:40:00|490.3|490.1|489.3|489.1|490.3|490.1|489.2|489|29037
1724237100000|2024-08-21 10:45:00|489.4|489.2|489.5|489.2|489.5|489.2|489.2|489|31758
1724237400000|2024-08-21 10:50:00|489.4|489.3|489.5|489.3|489.7|489.4|489.4|489.2|42565
1724237700000|2024-08-21 10:55:00|489.4|489.4|489.4|489.2|489.4|489.4|489|488.9|65577
1724238000000|2024-08-21 11:00:00|489.3|489.1|489.6|489.4|489.6|489.4|489.2|488.9|47450
1724238300000|2024-08-21 11:05:00|489.7|489.6|489.7|489.5|489.7|489.6|489.3|489.1|25749
1724238600000|2024-08-21 11:10:00|489.8|489.7|489.8|489.6|489.8|489.7|489.8|489.6|29316
1724238900000|2024-08-21 11:15:00||489.7||489.6||489.7||489.6|52722
1724239200000|2024-08-21 11:20:00|489.6|489.5|490.8|490.6|490.8|490.6|489.6|489.5|90743
1724239500000|2024-08-21 11:25:00|490.7|490.5|491.6|491.4|491.6|491.4|490.7|490.5|53522
1724239800000|2024-08-21 11:30:00|491.3|491.2|491.1|490.9|491.3|491.2|491|490.8|40242
1724240100000|2024-08-21 11:35:00|491|490.8|491|490.8|491|490.8|490.9|490.7|10437
1724240400000|2024-08-21 11:40:00|491.3|491|491.1|490.9|491.4|491.2|491.1|490.8|11628
1724240700000|2024-08-21 11:45:00|491|490.8|491.4|491.2|491.4|491.2|491|490.8|6276
1724241000000|2024-08-21 11:50:00|491.5|491.3|491|490.7|491.5|491.3|491|490.7|18038
1724241300000|2024-08-21 11:55:00|490.9|490.8|490.7|490.5|491|490.8|490.7|490.5|16402
1724241600000|2024-08-21 12:00:00|490.8|490.6|490.3|490.1|490.9|490.6|490.3|490.1|4254
1724241900000|2024-08-21 12:05:00|489.6|489.3|488.7|488.5|489.8|489.6|488.7|488.5|46637
1724242200000|2024-08-21 12:10:00|488.9|488.7|489.6|489.4|489.6|489.4|488.5|488.4|34293
1724242500000|2024-08-21 12:15:00|489.5|489.3|489.7|489.4|489.7|489.5|489.2|489|45198
1724242800000|2024-08-21 12:20:00|489.8|489.5|490.1|489.9|490.2|489.9|489.6|489.4|137685
1724243100000|2024-08-21 12:25:00|490.4|490.1|490.4|490.2|490.5|490.3|490.2|490.1|17934
1724243400000|2024-08-21 12:30:00|490.5|490.3|490.4|490.2|490.7|490.5|490.1|489.9|15312
1724243700000|2024-08-21 12:35:00|490.3|490.1|490|489.8|490.4|490.1|489.8|489.6|27487
1724244000000|2024-08-21 12:40:00|490.3|490|490.3|490.2|490.4|490.2|490.3|490|11148
1724244300000|2024-08-21 12:45:00|490.4|490.1|490.4|490.2|490.4|490.2|490.4|490.1|12543
1724244600000|2024-08-21 12:50:00|490.6|490.5|491.2|491|491.3|491.1|490.6|490.4|36536
1724244900000|2024-08-21 12:55:00|491|490.8|490.7|490.5|491|490.8|490.4|490.3|50807
1724245200000|2024-08-21 13:00:00|490.6|490.4|490.1|490|490.7|490.4|490.1|490|16876
1724245500000|2024-08-21 13:05:00|490.2|490.1|489.4|489.2|490.2|490.1|489.3|489.1|18057
1724245800000|2024-08-21 13:10:00|489.2|489.1|489.3|489|489.4|489.2|489.1|488.9|17368
1724246100000|2024-08-21 13:15:00|489.2|489.1|489.2|489|489.4|489.2|489.1|488.8|17376
1724246400000|2024-08-21 13:20:00|489.1|488.9|489.4|489.2|489.4|489.3|488.9|488.8|18961
1724246700000|2024-08-21 13:25:00|489.3|489.1|490.1|489.8|490.1|489.8|489.3|489.1|21445
1724247000000|2024-08-21 13:30:00|490|490|490.3|490.1|490.4|490.2|489.8|489.6|25812
1724247300000|2024-08-21 13:35:00|490.2|490.2|489.2|489|490.4|490.2|489.2|488.9|29955
1724247600000|2024-08-21 13:40:00|489.3|489.1|489.6|489.4|489.6|489.4|489|488.8|37446
1724247900000|2024-08-21 13:45:00|489.5|489.3|489.1|488.9|489.6|489.4|488.8|488.7|23890
1724248200000|2024-08-21 13:50:00|489.2|489|491|490.8|491.2|490.9|489.2|489|37186
1724248500000|2024-08-21 13:55:00|491.2|491|490.9|490.8|491.3|491.1|490.9|490.8|44541
1724248800000|2024-08-21 14:00:00|491.2|491.1|491.1|490.9|492.2|492|491|490.9|40668
1724249100000|2024-08-21 14:05:00|491|490.8|492.1|491.9|492.2|492|490.5|490.3|33286
1724249400000|2024-08-21 14:10:00|492|492|491.4|491.2|492|492|491.3|491.2|27942
1724249700000|2024-08-21 14:15:00|491.5|491.3|492.4|492.2|492.4|492.2|491.4|491.2|27736
1724250000000|2024-08-21 14:20:00|492.3|492.1|491.9|491.7|492.6|492.4|491.8|491.7|32386
1724250300000|2024-08-21 14:25:00|491.6|491.5|491.2|491|491.6|491.5|490.9|490.7|25114
1724250600000|2024-08-21 14:30:00|491.3|491.1|491|490.8|491.8|491.5|490.7|490.5|28088
1724250900000|2024-08-21 14:35:00|491.1|490.9|491.8|491.5|491.8|491.6|491|490.8|26713
1724251200000|2024-08-21 14:40:00|491.7|491.6|492.2|492.1|492.5|492.2|491.7|491.5|31179
1724251500000|2024-08-21 14:45:00|492.3|492|491.5|491.4|492.3|492.1|491.4|491.3|29199
1724251800000|2024-08-21 14:50:00|491.6|491.3|490.9|490.8|491.6|491.4|490.9|490.8|58390
1724252100000|2024-08-21 14:55:00|491|490.7|491.2|491|491.2|491.1|490.8|490.6|34226
1724252400000|2024-08-21 15:00:00|491.1|490.9|491.4|491.2|491.5|491.2|490.7|490.6|27669
1724252700000|2024-08-21 15:05:00|491.5|491.3|492.1|491.8|492.1|491.8|491.5|491.3|121518
1724253000000|2024-08-21 15:10:00|492.2|491.9|492.1|491.9|492.3|492.1|492.1|491.9|29868
1724253300000|2024-08-21 15:15:00|491.9|491.8|491.7|491.6|492.2|492.1|491.7|491.6|28981
1724253600000|2024-08-21 15:20:00|491.6|491.5|491.7|491.5|491.8|491.7|491.5|491.4|68707
1724253900000|2024-08-21 15:25:00|491.6|491.6|491.9|491.6|492.3|492.1|491.6|491.5|65695
1724310000000|2024-08-22 07:00:00|494|493|495.5|494.7|495.6|494.8|493.5|493|70639
1724310300000|2024-08-22 07:05:00|495.6|494.9|494.3|493.9|495.8|494.9|494.3|493.8|20941
1724310600000|2024-08-22 07:10:00|494.8|494|495.5|495.3|495.7|495.4|494.7|494|23046
1724310900000|2024-08-22 07:15:00|496.4|495.9|495.6|495.4|497|496.4|495.3|495|28414
1724311200000|2024-08-22 07:20:00|495.5|495|495.5|495.1|495.6|495.2|495.1|494.6|14829
1724311500000|2024-08-22 07:25:00|495.3|495|495.5|495.1|495.8|495.4|495|494.8|32164
1724311800000|2024-08-22 07:30:00|495.4|495|494.7|494.5|495.5|495.1|494.3|493.9|10683
1724312100000|2024-08-22 07:35:00|494.9|494.7|495.1|494.7|495.2|494.9|494.7|494.3|12706
1724312400000|2024-08-22 07:40:00|495|494.6|495.1|494.9|495.2|494.9|494.4|494.2|13586
1724312700000|2024-08-22 07:45:00|495.3|495|495.2|495|495.5|495.4|495|494.6|5988
1724313000000|2024-08-22 07:50:00|495.1|494.9|495|494.8|495.7|495.4|495|494.8|10434
1724313300000|2024-08-22 07:55:00|495.3|494.9|495.3|495|495.5|495.2|495.2|494.9|20416
1724313600000|2024-08-22 08:00:00|495.2|494.7|495.2|494.9|495.7|495.5|494.9|494.7|33675
1724313900000|2024-08-22 08:05:00|495.5|495.2|495.4|495.2|495.8|495.5|495.4|495.2|8584
1724314200000|2024-08-22 08:10:00|495.6|495.4|495.7|495.5|495.7|495.5|495.5|495.3|18824
1724314500000|2024-08-22 08:15:00|495.6|495.4|495.9|495.7|496.3|496|495.6|495.4|25805
1724314800000|2024-08-22 08:20:00|495.8|495.6|495.6|495.4|496|495.7|495.6|495.3|6717
1724315100000|2024-08-22 08:25:00|495.9|495.5|495.6|495.4|495.9|495.6|495.5|495.4|24570
1724315400000|2024-08-22 08:30:00|495.4|495.3|495.2|495|495.4|495.3|495|494.8|12424
1724315700000|2024-08-22 08:35:00|495.5|495.2|495.5|495.3|495.5|495.3|495|494.8|50414
1724316000000|2024-08-22 08:40:00|495.4|495.2|495.8|495.6|496|495.9|495.1|495|6300
1724316300000|2024-08-22 08:45:00|495.7|495.5|495.5|495.3|495.8|495.6|495.5|495.3|19423
1724316600000|2024-08-22 08:50:00|495.4|495.2|495.6|495.4|495.7|495.4|495.3|495|5166
1724316900000|2024-08-22 08:55:00|495.7|495.5|496|495.8|496.1|496|495.6|495.4|10679
1724317200000|2024-08-22 09:00:00|496.1|495.9|496.7|496.6|496.8|496.6|496.1|495.9|16337
1724317500000|2024-08-22 09:05:00|496.6|496.3|496.6|496.4|496.8|496.5|496.6|496.3|18466
1724317800000|2024-08-22 09:10:00|496.5|496.5|497.1|496.8|497.2|496.9|496.5|496.3|7068
1724318100000|2024-08-22 09:15:00|497.2|496.9|497.3|497.1|497.4|497.1|496.8|496.5|43308
1724318400000|2024-08-22 09:20:00|497.6|497.3|497.4|497.2|497.7|497.5|497.4|497.2|7103
1724318700000|2024-08-22 09:25:00|497.3|497.1|497.4|497.3|497.4|497.3|497|496.9|9981
1724319000000|2024-08-22 09:30:00|497.3|497.2|496.9|496.7|497.6|497.3|496.9|496.7|15265
1724319300000|2024-08-22 09:35:00|496.8|496.6|496.7|496.5|496.8|496.6|496.7|496.5|7433
1724319600000|2024-08-22 09:40:00|496.6|496.3|496.7|496.5|496.8|496.6|496.4|496.3|20947
1724319900000|2024-08-22 09:45:00|496.6|496.4|496.6|496.4|496.7|496.6|496.2|496|11080
1724320200000|2024-08-22 09:50:00|496.5|496.3|496.9|496.7|498|497|496.5|496.3|39528
1724320500000|2024-08-22 09:55:00|497.1|496.9|496.9|496.7|497.1|496.9|496.9|496.7|15001
1724320800000|2024-08-22 10:00:00|497|496.5|497.2|497|497.3|497|496.6|496.4|6218
1724321100000|2024-08-22 10:05:00|497|496.8|497.1|496.8|497.3|497|497|496.8|4003
1724321400000|2024-08-22 10:10:00|497||497||497||496.9||12041
1724321700000|2024-08-22 10:15:00|496.9|496.7|496.7|496.5|497|496.7|496.7|496.5|6962
1724322000000|2024-08-22 10:20:00|||||||||2422
1724322300000|2024-08-22 10:25:00|496.6||496.6||496.6||496.6||7482
1724322600000|2024-08-22 10:30:00|496.7|496.6|496.6|496.5|497|496.8|496.6|496.5|23526
1724322900000|2024-08-22 10:35:00|496.4|496.3|496|495.8|496.4|496.3|495.9|495.7|13310
1724323200000|2024-08-22 10:40:00|496.3|496|495.8|495.6|496.3|496|495.8|495.6|4412
1724323500000|2024-08-22 10:45:00|495.7|495.4|495.4|495.3|495.7|495.4|495.3|495.1|3431
1724323800000|2024-08-22 10:50:00|495.5|495.2|495.6|495.4|495.7|495.5|495.4|495.2|5299
1724324100000|2024-08-22 10:55:00|495.7|495.5|495.7|495.4|495.8|495.5|495.7|495.4|9420
1724324400000|2024-08-22 11:00:00|495.6|495.5|495.6|495.4|495.7|495.5|495.6|495.4|6898
1724324700000|2024-08-22 11:05:00|495.7|495.5|495.7|495.5|495.7|495.6|495.6|495.4|8152
1724325000000|2024-08-22 11:10:00|495.9|495.8|495.7|495.5|496.2|495.9|495.7|495.5|7826
1724325300000|2024-08-22 11:15:00|495.8|495.6|496.1|495.8|496.1|495.8|495.7|495.4|5774
1724325600000|2024-08-22 11:20:00|496|495.9|496.6|496.4|496.7|496.4|496|495.8|19087
1724325900000|2024-08-22 11:25:00|496.7|496.5|496.7|496.5|496.7|496.5|496.5|496.2|5933
1724326200000|2024-08-22 11:30:00|496.8|496.6|496.7|496.5|497|496.8|496.7|496.5|3155
1724326500000|2024-08-22 11:35:00|496.8|496.6|496.4|496.2|496.8|496.6|496.4|496.2|4434
1724326800000|2024-08-22 11:40:00|496.3|496.1|496.3|496.1|496.4|496.2|496.1|496|6152
1724327100000|2024-08-22 11:45:00|496.4|496.2|496.1|495.7|496.4|496.2|495.8|495.6|3680
1724327400000|2024-08-22 11:50:00|496.4|495.8|496.2|496.1|496.4|496.3|496.1|495.8|12816
1724327700000|2024-08-22 11:55:00|496.1|496|496.2|496|496.2|496|496|495.8|8046
1724328000000|2024-08-22 12:00:00|496.1|495.9|495.7|495.5|496.1|495.9|495.7|495.5|19233
1724328300000|2024-08-22 12:05:00|495.9|495.7|495.9|495.8|496.1|495.8|495.9|495.7|1395
1724328600000|2024-08-22 12:10:00|495.8|495.7|495.6|495.4|495.8|495.7|495.5|495.3|37376
1724328900000|2024-08-22 12:15:00|495.7|495.5|495.3|495.1|495.9|495.6|495.1|494.8|51049
1724329200000|2024-08-22 12:20:00|495.5|495.2|495.2|495|495.5|495.3|495.1|494.9|4833
1724329500000|2024-08-22 12:25:00|495.3|495.1|495.9|495.6|496|495.8|495.2|495|6166
1724329800000|2024-08-22 12:30:00|495.8|495.5|495.4|495.2|496|495.8|495.3|495.1|12311
1724330100000|2024-08-22 12:35:00|495.8|495.1|495.3|495.1|495.8|495.5|495.2|495|3604
1724330400000|2024-08-22 12:40:00|495.2|495|495.1|494.9|495.4|495.1|495|494.8|6977
1724330700000|2024-08-22 12:45:00|495.2|494.8|495.5|495.3|495.8|495.6|494.9|494.7|20331
1724331000000|2024-08-22 12:50:00|495.6|495.5|495.7|495.5|496|495.8|495.6|495.5|12884
1724331300000|2024-08-22 12:55:00|495.8|495.6|495.5|495.3|496.1|495.9|495.5|495.2|22854
1724331600000|2024-08-22 13:00:00|495.7|495.4|496|495.7|496|495.8|495.5|495.3|37522
1724331900000|2024-08-22 13:05:00|495.9|495.6|496.8|496.6|496.8|496.7|495.8|495.6|13652
1724332200000|2024-08-22 13:10:00|497|496.8|497.3|497.1|497.4|497.1|497|496.8|15014
1724332500000|2024-08-22 13:15:00|497.4|497.2|498|497.7|498|497.8|497.4|497.2|58455
1724332800000|2024-08-22 13:20:00|497.9|497.8|498.2|497.9|498.4|498.3|497.9|497.8|30848
1724333100000|2024-08-22 13:25:00|498.1|498|498.5|498.3|498.5|498.3|498.1|497.9|29150
1724333400000|2024-08-22 13:30:00|498.4|498.1|497.9|497.7|498.4|498.1|497.5|497.3|70830
1724333700000|2024-08-22 13:35:00|498|497.4|497.6|497.5|498|497.6|497.3|497.2|37128
1724334000000|2024-08-22 13:40:00|497.7|497.6|498.2|498|498.3|498.2|497.7|497.6|13809
1724334300000|2024-08-22 13:45:00|498.4|498.2|497.7|497.4|498.5|498.3|497.3|497|40932
1724334600000|2024-08-22 13:50:00|497.6|497.2|497|496.8|497.6|497.3|496.8|496.6|17317
1724334900000|2024-08-22 13:55:00|497.1|496.9|497.9|497.7|497.9|497.7|497.1|496.9|31851
1724335200000|2024-08-22 14:00:00|498|497.8|497.8|497.6|498.4|498.3|497.8|497.6|56940
1724335500000|2024-08-22 14:05:00|497.7|497.7|497.4|497.2|498|497.8|497.2|497|24341
1724335800000|2024-08-22 14:10:00|497.3|497|496.4|496.2|497.6|497.4|496.3|496.1|32332
1724336100000|2024-08-22 14:15:00|496.3|496.1|495.7|495.5|496.3|496.1|495.4|495.2|22887
1724336400000|2024-08-22 14:20:00|495.8|495.6|496.1|495.9|496.2|496|495.3|495.2|19531
1724336700000|2024-08-22 14:25:00|496.4|496.2|497|496.8|497|496.9|496.3|496|21514
1724337000000|2024-08-22 14:30:00|496.9|496.9|496.7|496.5|497|496.9|496.7|496.5|40798
1724337300000|2024-08-22 14:35:00|496.9|496.7|497.4|497.3|497.4|497.3|496.5|496.4|28298
1724337600000|2024-08-22 14:40:00|497.5|497.4|497.2|497|497.9|497.8|497.1|497|80619
1724337900000|2024-08-22 14:45:00|497.3|497.1|496.5|496.3|497.3|497.1|496.5|496.2|82354
1724338200000|2024-08-22 14:50:00|496.4|496.2|496.2|496.1|496.6|496.4|496.1|495.9|29810
1724338500000|2024-08-22 14:55:00|496.3|496.2|496.4|496.2|496.4|496.3|496.1|496|17895
1724338800000|2024-08-22 15:00:00|496.5|496.3|497|496.8|497.2|497|496.5|496.3|28896
1724339100000|2024-08-22 15:05:00|497.1|496.9|497.4|497.3|497.7|497.6|497.1|496.9|38974
1724339400000|2024-08-22 15:10:00|497.5|497.4|498|497.9|498|497.9|497.3|497.1|40184
1724339700000|2024-08-22 15:15:00|497.9|497.8|497.5|497.4|497.9|497.8|497.5|497.4|23661
1724340000000|2024-08-22 15:20:00|497.4|497.3|497.2|497.1|497.4|497.3|496.9|496.7|37370
1724340300000|2024-08-22 15:25:00|497.3|497.2|496.4|496.1|497.5|497.3|496.4|496.1|137341
1724396400000|2024-08-23 07:00:00|497.1|496|497.2|496.7|498.1|497.4|496.9|496|34556
1724396700000|2024-08-23 07:05:00|497.7|496.9|496.5|496|498.2|497.8|496.2|495.6|43634
1724397000000|2024-08-23 07:10:00|496.4|496.1|496.4|495.9|496.8|496.4|495.4|495|10898
1724397300000|2024-08-23 07:15:00|496.1|496|495.4|495.1|496.2|496|495.3|494.7|12653
1724397600000|2024-08-23 07:20:00|495.5|495.2|495.3|494.9|496|495.8|494.9|494.6|25680
1724397900000|2024-08-23 07:25:00|495.6|495.2|496.2|495.8|496.3|495.9|495.2|494.7|18233
1724398200000|2024-08-23 07:30:00|496.3|495.9|495.5|495.3|496.5|496.1|495.5|495.2|9857
1724398500000|2024-08-23 07:35:00|495.7|495.4|495.4|495.1|496.4|496.2|495.4|495.1|6722
1724398800000|2024-08-23 07:40:00|495.3|495.2|494.8|494.5|495.4|495.2|494.7|494.4|15256
1724399100000|2024-08-23 07:45:00|494.9|494.6|494.9|494.7|495.5|495.2|494.9|494.6|15616
1724399400000|2024-08-23 07:50:00|495.2|494.8|494.3|494|495.3|495|494.3|493.9|28427
1724399700000|2024-08-23 07:55:00|494.1|493.9|494.3|494|494.6|494.2|493.8|493.5|11641
1724400000000|2024-08-23 08:00:00|494|493.6|493.6|493.4|494|493.7|493.5|493.3|19380
1724400300000|2024-08-23 08:05:00|493.9|493.6|493.8|493.6|494.2|493.9|493.8|493.6|9402
1724400600000|2024-08-23 08:10:00|494.1|493.8|493.5|493.3|494.1|493.8|493.5|493.3|17436
1724400900000|2024-08-23 08:15:00|493.6|493.4|493.8|493.5|493.8|493.5|493.6|493.4|15893
1724401200000|2024-08-23 08:20:00|494.2|493.6|494.4|494.2|494.5|494.2|494|493.6|22373
1724401500000|2024-08-23 08:25:00|494.3|494|493.2|493|494.3|494|493.1|493|132897
1724401800000|2024-08-23 08:30:00|493.6|493.3|493.5|493.2|493.8|493.5|493.4|493.1|41440
1724402100000|2024-08-23 08:35:00|493.8|493.3|494.2|494|494.3|494|493.8|493.2|14938
1724402400000|2024-08-23 08:40:00|494.4|494.1|495|494.7|495.3|495|494.3|494|23201
1724402700000|2024-08-23 08:45:00|494.6|494.3|494.8|494.4|495.2|494.9|494.6|494.3|7852
1724403000000|2024-08-23 08:50:00|494.7|494.5|494.7|494.5|494.8|494.5|494.4|494.2|7466
1724403300000|2024-08-23 08:55:00|494.8|494.6|494.8|494.6|495.1|494.9|494.7|494.3|11687
1724403600000|2024-08-23 09:00:00|495|494.7|494.9|494.7|495|494.9|494.6|494.5|31971
1724403900000|2024-08-23 09:05:00|495.1|494.9|495.1|494.8|495.7|495.4|495|494.8|59491
1724404200000|2024-08-23 09:10:00|495.2|494.9|496|495.7|496.1|495.8|495.2|494.9|53338
1724404500000|2024-08-23 09:15:00|496.1|495.8|496.8|496.4|496.8|496.5|495.9|495.7|16796
1724404800000|2024-08-23 09:20:00|496.9|496.5|496.8|496.5|497|496.9|496.4|496.2|10800
1724405100000|2024-08-23 09:25:00|496.7|496.6|497.1|496.9|497.2|497|496.6|496.3|17235
1724405400000|2024-08-23 09:30:00|497.2|496.8|496.4|496.1|497.2|497.1|496.4|496.1|15380
1724405700000|2024-08-23 09:35:00|496.5|496.2|495.9|495.7|496.7|496.5|495.9|495.6|11368
1724406000000|2024-08-23 09:40:00|496|495.6|495.8|495.6|496.2|496|495.8|495.6|13248
1724406300000|2024-08-23 09:45:00|495.9|495.7|496.6|496.4|496.6|496.4|495.7|495.6|8333
1724406600000|2024-08-23 09:50:00|496.7|496.5|496.9|496.6|497|496.8|496.6|496.5|8637
1724406900000|2024-08-23 09:55:00|496.8|496.7|496.7|496.4|497|496.8|496.6|496.4|3607
1724407200000|2024-08-23 10:00:00|496.4|496.1|496.5|496.3|496.6|496.4|496.3|496|8352
1724407500000|2024-08-23 10:05:00|496.4|496.2|496.1|496|496.4|496.2|496.1|495.8|12987
1724407800000|2024-08-23 10:10:00|496|495.8|495.8|495.6|496|495.8|495.8|495.6|2985
1724408100000|2024-08-23 10:15:00|496.2|496|496.4|496.1|496.4|496.2|496|495.9|6510
1724408400000|2024-08-23 10:20:00|496.5|496.2|496.5|496.4|496.6|496.4|496.5|496.2|5226
1724408700000|2024-08-23 10:25:00|496.3|496.1|496.1|495.9|496.5|496.3|496.1|495.7|16209
1724409000000|2024-08-23 10:30:00|495.9|495.8|496.1|495.9|496.2|496|495.8|495.6|19096
1724409300000|2024-08-23 10:35:00|496|496.1|496.2|495.4|496.5|496.3|496|495.4|4517
1724409600000|2024-08-23 10:40:00|496.3|496|496.2|496|496.4|496.2|496|495.7|17864
1724409900000|2024-08-23 10:45:00|496.3|496.1|496.5|496.2|496.5|496.4|496.2|496.1|7308
1724410200000|2024-08-23 10:50:00|496.4|496.3|496.5|496.4|496.5|496.4|496.2|496.1|7904
1724410500000|2024-08-23 10:55:00|496.6|496.5|497.4|497.2|497.4|497.2|496.6|496.5|18186
1724410800000|2024-08-23 11:00:00|497.2|497|497.3|497.1|497.5|497.3|497|496.8|7369
1724411100000|2024-08-23 11:05:00|497.4|497.2|496.8|496.5|497.4|497.3|496.8|496.5|6536
1724411400000|2024-08-23 11:10:00|496.7|496.4|496.9|496.8|496.9|496.8|496.5|496.3|7758
1724411700000|2024-08-23 11:15:00|496.8|496.6|496.7|496.5|497.1|496.8|496.6|496.3|3873
1724412000000|2024-08-23 11:20:00|496.6|496.3|496.5|496.4|496.6|496.4|496.3|496.1|9808
1724412300000|2024-08-23 11:25:00|496.6|496.5|496.9|496.7|496.9|496.7|496.5|496.2|8147
1724412600000|2024-08-23 11:30:00|496.8|496.8|496.8|496.5|496.9|496.8|496.7|496.5|4048
1724412900000|2024-08-23 11:35:00|496.7|496.4|496.7|496.4|496.8|496.6|496.5|496|4459
1724413200000|2024-08-23 11:40:00|496.6|496.5|496.8|496.7|496.8|496.7|496.6|496.4|26500
1724413500000|2024-08-23 11:45:00|496.9|496.6|496.6|496.4|496.9|496.7|496.6|496.4|14867
1724413800000|2024-08-23 11:50:00|496.5|496.3|496.9|496.7|497|496.7|496.2|496|3980
1724414100000|2024-08-23 11:55:00|497.2|496.9|497|496.8|497.2|497|497|496.8|6428
1724414400000|2024-08-23 12:00:00|497.1|497|497.2|497|497.4|497.2|497.1|497|12812
1724414700000|2024-08-23 12:05:00|497|496.9|497.5|497.3|497.8|497.6|497|496.9|13399
1724415000000|2024-08-23 12:10:00|497.4|497.2|497.4|497.2|497.4|497.2|497.4|497.1|10988
1724415300000|2024-08-23 12:15:00|497.5|497.1|497.2|496.9|497.6|497.4|497.1|496.9|10137
1724415600000|2024-08-23 12:20:00|497.1|496.8|497.3|497.1|497.3|497.1|497|496.7|14055
1724415900000|2024-08-23 12:25:00|497.2|497|496.9|496.7|497.2|497|496.8|496.6|8512
1724416200000|2024-08-23 12:30:00|496.8|496.6|496.6|496.5|496.9|496.6|496.4|496.2|63898
1724416500000|2024-08-23 12:35:00|496.7|496.6|497|496.8|497.1|496.9|496.6|496.5|3509572
1724416800000|2024-08-23 12:40:00|497.1|496.9|497|496.8|497.1|496.9|496.9|496.8|16303
1724417100000|2024-08-23 12:45:00|497.1|496.9|496.7|496.5|497.1|496.9|496.6|496.5|6789
1724417400000|2024-08-23 12:50:00|496.6|496.6|496.6|496.4|496.9|496.7|496.5|496.3|11214
1724417700000|2024-08-23 12:55:00|496.5|496.3|496.9|496.7|496.9|496.7|496.5|496.3|27296
1724418000000|2024-08-23 13:00:00|497.1|496.9|497.4|497.2|497.5|497.3|496.9|496.7|23326
1724418300000|2024-08-23 13:05:00|497.2|497|497.8|497.5|497.8|497.6|497.2|497|18386
1724418600000|2024-08-23 13:10:00|497.9|497.6|498.1|497.8|498.4|498.1|497.9|497.5|24287
1724418900000|2024-08-23 13:15:00|497.9|497.9|497.8|497.6|498|497.9|497.8|497.4|24441
1724419200000|2024-08-23 13:20:00|497.7|497.5|497.5|497.3|497.7|497.6|497.5|497.2|14130
1724419500000|2024-08-23 13:25:00|497.6|497.2|498.3|498.1|498.4|498.2|497.6|497.2|25153
1724419800000|2024-08-23 13:30:00|498.4|498.2|498.2|498.1|498.5|498.3|498|497.9|20512
1724420100000|2024-08-23 13:35:00|498.3|498.2|497.7|497.4|498.6|498.4|497.7|497.4|17447
1724420400000|2024-08-23 13:40:00|497.6|497.5|497.6|497.3|497.8|497.5|496.8|496.6|26975
1724420700000|2024-08-23 13:45:00|497.8|497.4|497.5|497.2|497.9|497.6|497.4|497.2|9574
1724421000000|2024-08-23 13:50:00|497.4|497.3|497.1|496.9|497.5|497.4|497|496.8|36929
1724421300000|2024-08-23 13:55:00|497.2|497|497.6|497.3|497.6|497.3|496.7|496.6|16281
1724421600000|2024-08-23 14:00:00|497.7|497.4|498.4|498.3|498.6|498.3|497.5|497.1|34495
1724421900000|2024-08-23 14:05:00|498.5|498.2|498.8|498.5|498.8|498.6|497.4|497.1|25406
1724422200000|2024-08-23 14:10:00|498.7|498.6|499.1|498.8|499.3|499.2|498.4|498.2|45050
1724422500000|2024-08-23 14:15:00|499|498.9|497.9|497.7|499.2|499|497.7|497.4|66536
1724422800000|2024-08-23 14:20:00|498.1|497.8|498.8|498.6|499|498.8|497.7|497.5|34880
1724423100000|2024-08-23 14:25:00|498.7|498.7|498.2|498|499|498.8|498.2|498|127058
1724423400000|2024-08-23 14:30:00|498.3|498.1|498.2|498|498.5|498.3|497.9|497.7|30754
1724423700000|2024-08-23 14:35:00|498.1|497.9|497.7|497.5|498.2|498|497.6|497.3|24833
1724424000000|2024-08-23 14:40:00|497.5|497.4|497.8|497.6|498.2|498.1|497.4|497.2|34079
1724424300000|2024-08-23 14:45:00|497.7|497.5|497.3|497.1|497.7|497.5|496.9|496.6|47301
1724424600000|2024-08-23 14:50:00|497.4|497|497|496.8|497.6|497.4|496.2|496|56365
1724424900000|2024-08-23 14:55:00|497.1|496.9|498.7|498.5|498.8|498.6|497|496.8|53140
1724425200000|2024-08-23 15:00:00|498.6|498.4|498|497.9|498.8|498.6|498|497.8|13416
1724425500000|2024-08-23 15:05:00|497.9|497.8|498.2|498|498.3|498.2|497.7|497.5|11841
1724425800000|2024-08-23 15:10:00|498.1|497.9|498.3|498.1|498.3|498.1|497.6|497.5|32346
1724426100000|2024-08-23 15:15:00|498.2|498|498|497.8|498.4|498.2|497.9|497.8|103149
1724426400000|2024-08-23 15:20:00|497.9|497.9|497.8|497.6|498|497.9|497.6|497.4|27117
1724426700000|2024-08-23 15:25:00|498.4|497.7|498.3|498|498.4|498.2|497.7|497.6|89862
1724742000000|2024-08-27 07:00:00|499.9|499|495.8|495.2|499.9|499.6|495.8|495.2|80187
1724742300000|2024-08-27 07:05:00|495.7|495.1|494.2|493.9|496.2|495.8|494.1|493.8|180425
1724742600000|2024-08-27 07:10:00|494.1|493.7|493.8|493.4|494.2|493.9|493|492.5|54516
1724742900000|2024-08-27 07:15:00|493.6|493.2|493.3|492.9|493.8|493.2|492.7|492.2|59003
1724743200000|2024-08-27 07:20:00|493.5|493|494.8|494.5|495|494.6|493.4|493|47743
1724743500000|2024-08-27 07:25:00|495|494.7|494.9|494.5|495.1|494.7|493.8|493.6|43959
1724743800000|2024-08-27 07:30:00|494.8|494.6|494.7|494.4|495.2|494.9|494.4|494.1|23396
1724744100000|2024-08-27 07:35:00|494.6|494.3|494.4|494.1|495|494.7|494.1|493.8|29993
1724744400000|2024-08-27 07:40:00|494.3|493.6|494.1|493.9|494.4|493.9|493.8|493.6|45336
1724744700000|2024-08-27 07:45:00|494|494|494|493.8|494.7|494.5|493.7|493.5|36375
1724745000000|2024-08-27 07:50:00|494.2|493.9|495.3|495.1|495.6|495.3|493.7|493.5|24108
1724745300000|2024-08-27 07:55:00|495.4|495.3|495.2|495|495.6|495.3|495.1|494.7|19952
1724745600000|2024-08-27 08:00:00|495.3|495.1|494.7|494.5|495.7|495.3|494.7|494.5|46043
1724745900000|2024-08-27 08:05:00|494.8|494.6|495.1|494.8|495.3|495|494.8|494.5|16614
1724746200000|2024-08-27 08:10:00|495.2|494.9|495|494.8|495.3|495.1|494.8|494.6|12716
1724746500000|2024-08-27 08:15:00|495.1|494.9|494.6|494.3|495.1|495|494.6|494.3|20007
1724746800000|2024-08-27 08:20:00|494.5|494.2|494.8|494.6|494.8|494.6|494.3|494|11110
1724747100000|2024-08-27 08:25:00|494.7|494.7|495.6|495.3|495.6|495.4|494.7|494.5|24935
1724747400000|2024-08-27 08:30:00|495.7|495.4|495.5|495.2|496|495.9|495.3|495|53277
1724747700000|2024-08-27 08:35:00|495.6|495.3|495.6|495.4|495.7|495.5|495.5|495.3|16169
1724748000000|2024-08-27 08:40:00|495.4|495.3|495.7|495.5|495.7|495.6|495.4|495.1|10094
1724748300000|2024-08-27 08:45:00|495.6|495.4|495.3|495|495.6|495.5|495|494.8|25390
1724748600000|2024-08-27 08:50:00|495.2|494.9|495.3|495.2|495.3|495.2|495|494.8|8203
1724748900000|2024-08-27 08:55:00|495.4|495|495.6|495.4|495.7|495.5|495.2|495|24138
1724749200000|2024-08-27 09:00:00|495.7|495.5|495.1|494.8|495.7|495.5|494.7|494.6|16424
1724749500000|2024-08-27 09:05:00|495|494.6|493.8|493.4|495.1|494.6|493.6|493.4|37106
1724749800000|2024-08-27 09:10:00|493.7|493.5|493.8|493.6|493.8|493.6|493.5|493.4|18286
1724750100000|2024-08-27 09:15:00|493.7|493.5|493.2|493|493.7|493.5|493.1|493|12556
1724750400000|2024-08-27 09:20:00|493.1|492.8|493.2|492.9|493.2|493|492.9|492.8|54070
1724750700000|2024-08-27 09:25:00|493.1|492.7|493.2|493|493.2|493.1|492.7|492.5|21138
1724751000000|2024-08-27 09:30:00|493.3|493.1|493.4|493.1|493.5|493.3|493.1|493|36725
1724751300000|2024-08-27 09:35:00|493.3|492.6|492|491.8|493.3|492.6|491.8|491.6|31509
1724751600000|2024-08-27 09:40:00|492.2|492|491.9|491.8|492.2|492|491.7|491.6|51662
1724751900000|2024-08-27 09:45:00|492|491.9|491.9|491.7|492.2|492.1|491.8|491.6|70442
1724752200000|2024-08-27 09:50:00|492|491.8|491.4|491.3|492|491.8|491.4|491.2|28209
1724752500000|2024-08-27 09:55:00|491.3|491.2|491.5|491.4|491.7|491.6|491.3|491.2|41937
1724752800000|2024-08-27 10:00:00|491.4|491.3|491.2|491|491.4|491.3|491.1|490.9|25555
1724753100000|2024-08-27 10:05:00|491.1|490.9|490.4|490.3|491.1|490.9|490.3|490.1|65086
1724753400000|2024-08-27 10:10:00|490.5|490.5|490.1|490|490.7|490.5|490|489.8|93111
1724753700000|2024-08-27 10:15:00|489.9|489.7|490.8|490.6|490.8|490.7|489.7|489.6|43888
1724754000000|2024-08-27 10:20:00|490.7|490.5|491.7|491.5|491.7|491.5|490.6|490.5|19886
1724754300000|2024-08-27 10:25:00|491.8|491.6|491.7|491.5|491.9|491.7|491.6|491.5|16364
1724754600000|2024-08-27 10:30:00|491.8|491.6|491.8|491.7|492|491.8|491.7|491.6|15918
1724754900000|2024-08-27 10:35:00|491.9|491.8|491.9|491.7|492.2|492.1|491.8|491.5|18387
1724755200000|2024-08-27 10:40:00|492|491.8|491.7|491.6|492.2|492|491.7|491.6|13610
1724755500000|2024-08-27 10:45:00|491.9|491.7|491.7|491.6|491.9|491.7|491.4|491.2|12708
1724755800000|2024-08-27 10:50:00|492|491.9|491.4|491.2|492|491.9|491|490.9|63271
1724756100000|2024-08-27 10:55:00|491.6|491.4|491.4|491.3|491.7|491.6|491.4|491.3|10084
1724756400000|2024-08-27 11:00:00|491.3|491.2|491.4|491.2|491.4|491.3|491.1|491|35421
1724756700000|2024-08-27 11:05:00|491.5|491.3|492.2|492|492.2|492|491.5|491.3|22829
1724757000000|2024-08-27 11:10:00|492.1|491.9|491.9|491.8|492.1|492|491.9|491.8|13177
1724757300000|2024-08-27 11:15:00|492|491.9|492.1|491.9|492.2|492|492|491.8|19320
1724757600000|2024-08-27 11:20:00|492|491.5|491.7|491.6|492.1|491.6|491.4|491.3|7252
1724757900000|2024-08-27 11:25:00|491.8|491.5|491.9|491.7|491.9|491.8|491.7|491.5|7745
1724758200000|2024-08-27 11:30:00|492|491.9|492|491.8|492.2|492.1|491.6|491.5|37606
1724758500000|2024-08-27 11:35:00|492.1|491.9|491.9|491.8|492.1|491.9|491.8|491.7|25224
1724758800000|2024-08-27 11:40:00|492.1|491.9|491.9|491.7|492.3|492.1|491.6|491.4|11722
1724759100000|2024-08-27 11:45:00|492|491.8|491.9|491.7|492|491.8|491.6|491.4|11970
1724759400000|2024-08-27 11:50:00|492|491.8|492|491.8|492.1|492|491.9|491.8|33630
1724759700000|2024-08-27 11:55:00|491.9|491.6|491.8|491.7|492|491.7|491.6|491.4|27664
1724760000000|2024-08-27 12:00:00|491.7|491.6|491.6|491.4|491.8|491.6|491.2|491|34112
1724760300000|2024-08-27 12:05:00|491.7|491.3|491.8|491.6|491.8|491.7|491.3|491.1|21154
1724760600000|2024-08-27 12:10:00|491.7|491.7|491.7|491.6|492.2|492|491.7|491.6|21279
1724760900000|2024-08-27 12:15:00|492.1|491.8|492.2|492|492.3|492.1|492|491.8|27271
1724761200000|2024-08-27 12:20:00|492.1|491.9|492.3|492.1|492.3|492.2|492|491.9|12378
1724761500000|2024-08-27 12:25:00|492.5|492.2|493.1|492.9|493.1|493|492.5|492.2|19444
1724761800000|2024-08-27 12:30:00|493.2|493|492.6|492.4|493.2|493|492.5|492.4|34068
1724762100000|2024-08-27 12:35:00|492.7|492.5|492.9|492.7|493.2|493|492.7|492.5|19243
1724762400000|2024-08-27 12:40:00|493|492.8|492.9|492.8|493.2|493.1|492.9|492.8|141758
1724762700000|2024-08-27 12:45:00|492.8|492.7|493|492.8|493.2|493.1|492.7|492.5|25511
1724763000000|2024-08-27 12:50:00|492.9|492.7|492.9|492.7|492.9|492.7|492.5|492.4|17355
1724763300000|2024-08-27 12:55:00|493|492.8|492.6|492.4|493.4|493.2|492.6|492.4|72694
1724763600000|2024-08-27 13:00:00|492.5|492.5|492.4|492.3|492.7|492.5|492.3|492.2|30323
1724763900000|2024-08-27 13:05:00|492.5|492.4|493|492.9|493.2|493.1|492.5|492.4|22589
1724764200000|2024-08-27 13:10:00|493.1|493|493.1|492.9|493.5|493.4|493|492.9|25440
1724764500000|2024-08-27 13:15:00|493.2|493|493.7|493.6|493.8|493.7|493.2|493|17372
1724764800000|2024-08-27 13:20:00|493.8|493.5|494|493.9|494|493.9|493.5|493.4|20059
1724765100000|2024-08-27 13:25:00|494.1|494|494.3|494.2|494.3|494.2|494.1|493.9|27012
1724765400000|2024-08-27 13:30:00|494.2|494.1|493.8|493.6|494.3|494.2|493.5|493.3|46434
1724765700000|2024-08-27 13:35:00|493.9|493.7|494.2|494|494.5|494.3|493.8|493.7|35562
1724766000000|2024-08-27 13:40:00|494.1|493.8|494|493.9|494.2|494|493.8|493.6|38066
1724766300000|2024-08-27 13:45:00|494.1|494|494|493.9|494.6|494.5|493.7|493.6|34881
1724766600000|2024-08-27 13:50:00|494.1|493.8|494.1|493.9|494.2|494|493.5|493.4|37507
1724766900000|2024-08-27 13:55:00|494.2|494|495.1|494.9|495.1|495|494.1|494|48475
1724767200000|2024-08-27 14:00:00|495.2|495|495.9|495.7|496.1|496|495.2|495|74229
1724767500000|2024-08-27 14:05:00|496|495.8|496.2|496.1|496.3|496.2|495.6|495.5|30413
1724767800000|2024-08-27 14:10:00|496.3|496.2|495.3|495.1|496.3|496.2|495|494.9|34155
1724768100000|2024-08-27 14:15:00|495.4|495.2|496.3|496.2|496.3|496.2|495.4|495.2|15279
1724768400000|2024-08-27 14:20:00|496.2|496.1|496.3|496.2|496.3|496.2|496|495.7|63420
1724768700000|2024-08-27 14:25:00|496.4|496.4|496.7|496.6|496.8|496.7|496.3|496.2|38089
1724769000000|2024-08-27 14:30:00|496.8|496.5|496.4|496.2|496.8|496.7|496.4|496.2|20437
1724769300000|2024-08-27 14:35:00|496.3|496.1|495.8|495.7|496.3|496.1|495.7|495.5|52825
1724769600000|2024-08-27 14:40:00|495.9|495.8|495.2|495.1|495.9|495.8|495.1|495|22471
1724769900000|2024-08-27 14:45:00|495.1|495|495.3|495.2|495.4|495.3|495.1|495|48340
1724770200000|2024-08-27 14:50:00|495.5|495.4|495.8|495.7|495.9|495.8|495.5|495.4|25797
1724770500000|2024-08-27 14:55:00|495.9|495.8|496|495.8|496|495.9|495.7|495.6|27303
1724770800000|2024-08-27 15:00:00|496.1|495.9|496.4|496.2|496.4|496.2|496|495.8|34909
1724771100000|2024-08-27 15:05:00|496.7|496.3|496.7|496.5|497|496.8|496.5|496.3|28898
1724771400000|2024-08-27 15:10:00|496.6|496.6|496.3|496.2|496.7|496.6|496.2|496.1|48910
1724771700000|2024-08-27 15:15:00|496.2|496.1|495.9|495.7|496.4|496.3|495.8|495.6|52627
1724772000000|2024-08-27 15:20:00|495.8|495.8|495|494.9|495.9|495.8|495|494.9|47156
1724772300000|2024-08-27 15:25:00|495.1|495|495.6|495.5|496.4|496.2|495.1|495|58183
1724828400000|2024-08-28 07:00:00|497|495.7|493.9|493.4|497|496|493.8|493.4|28344
1724828700000|2024-08-28 07:05:00|493.8|493.2|496.1|495.8|496.7|496.2|493.3|492.8|43213
1724829000000|2024-08-28 07:10:00|496.2|495.5|495.2|494.9|496.2|495.5|494.8|494.2|11163
1724829300000|2024-08-28 07:15:00|495.1|495.2|495.1|494.7|495.8|495.3|494.9|494.7|14899
1724829600000|2024-08-28 07:20:00|495|494.8|495.4|495.1|495.7|495.4|494.7|494.3|10267
1724829900000|2024-08-28 07:25:00|495.2|495.2|495.5|495.2|495.6|495.3|495|494.7|12947
1724830200000|2024-08-28 07:30:00|495.3|495.3|494.9|494.7|495.8|495.7|494.9|494.6|17020
1724830500000|2024-08-28 07:35:00|495|494.8|495|494.8|495|494.9|494.5|494.1|24493
1724830800000|2024-08-28 07:40:00|494.9|494.9|495|494.8|495.5|495.3|494.9|494.8|27201
1724831100000|2024-08-28 07:45:00|494.9|494.7|495.3|495.2|495.7|495.3|494.5|494.4|32579
1724831400000|2024-08-28 07:50:00|495.2|495|496|495.8|496|495.8|495.2|495|23435
1724831700000|2024-08-28 07:55:00|496.2|495.9|495.5|495.3|496.2|496|495.5|495.1|18106
1724832000000|2024-08-28 08:00:00|495.3|495.1|496|495.8|496|495.8|495.2|494.9|30124
1724832300000|2024-08-28 08:05:00|496.1|495.9|496.5|496.3|496.5|496.3|496.1|495.8|73674
1724832600000|2024-08-28 08:10:00|496.6|496.4|496.7|496.5|496.7|496.6|496.5|496.2|13058
1724832900000|2024-08-28 08:15:00|496.5|496.4|497.1|496.9|497.3|497|496.5|496.4|82541
1724833200000|2024-08-28 08:20:00|497.2|497|496.6|496.3|497.3|497.1|496|495.9|54423
1724833500000|2024-08-28 08:25:00|496.4|496.1|496.3|496.1|496.4|496.2|496.2|495.9|7556
1724833800000|2024-08-28 08:30:00|496.4|496|496.9|496.7|496.9|496.7|496.4|496|37607
1724834100000|2024-08-28 08:35:00|496.8|496.5|496.8|496.5|496.9|496.6|496.7|496.3|46230
1724834400000|2024-08-28 08:40:00|496.9|496.6|496.8|496.6|497.2|496.9|496.8|496.5|16807
1724834700000|2024-08-28 08:45:00|496.6|496.5|496.3|496.1|496.6|496.5|496|495.8|21308
1724835000000|2024-08-28 08:50:00|496.2|496|496.6|496.4|496.6|496.4|496.2|496|11432
1724835300000|2024-08-28 08:55:00|496.5|496.5|496|495.9|496.6|496.5|496|495.9|33137
1724835600000|2024-08-28 09:00:00|496.1|495.8|496.2|495.9|496.3|496.1|495.9|495.7|86409
1724835900000|2024-08-28 09:05:00|496|496|496.5|496.2|496.5|496.3|496|495.9|29415
1724836200000|2024-08-28 09:10:00|496.2|496|496.2|496.1|496.3|496.2|496|495.8|10643
1724836500000|2024-08-28 09:15:00||496||496||496.1||496|45824
1724836800000|2024-08-28 09:20:00|496.1|496.1|496.2|496|496.2|496.1|496.1|495.9|17410
1724837100000|2024-08-28 09:25:00|496.1|495.9|496.4|496.2|496.9|496.7|496.1|495.9|40365
1724837400000|2024-08-28 09:30:00|496.3|496.1|496.5|496.3|496.5|496.4|496.1|495.9|21767
1724837700000|2024-08-28 09:35:00|496.4|496.4|496.7|496.5|496.7|496.6|496.4|496.2|34947
1724838000000|2024-08-28 09:40:00|496.9|496.8|497.3|497.1|497.7|497.4|496.9|496.7|50899
1724838300000|2024-08-28 09:45:00|497.4|497.2|497|496.8|497.4|497.2|496.9|496.7|235776
1724838600000|2024-08-28 09:50:00|497.1|496.9|496.8|496.7|497.2|497.1|496.8|496.7|13099
1724838900000|2024-08-28 09:55:00|496.9|496.8|497.3|497.1|497.3|497.1|496.9|496.7|17930
1724839200000|2024-08-28 10:00:00|497.4|497.2|497.5|497.3|497.7|497.4|497.4|497.2|12401
1724839500000|2024-08-28 10:05:00|497.4|497.2|497.2|497|497.4|497.2|496.9|496.7|15586
1724839800000|2024-08-28 10:10:00|497.3|497.1|497.3|497|497.3|497.2|497.1|497|27056
1724840100000|2024-08-28 10:15:00|497.1|497.1|496.8|496.6|497.2|497.1|496.7|496.5|20439
1724840400000|2024-08-28 10:20:00|496.7|496.7|497|496.9|497|496.9|496.7|496.5|3889
1724840700000|2024-08-28 10:25:00|497.3|497.1|497.3|497|497.9|497.7|497.3|496.9|11375
1724841000000|2024-08-28 10:30:00|497.4|497.2|496.9|496.7|497.4|497.2|496.8|496.6|21916
1724841300000|2024-08-28 10:35:00|497.1|496.8|497.1|496.9|497.1|496.9|496.8|496.6|6178
1724841600000|2024-08-28 10:40:00|497.2|497|497|496.8|497.2|497|496.9|496.7|254001
1724841900000|2024-08-28 10:45:00|497.1|496.7|497.1|497|497.1|497|496.8|496.6|34100
1724842200000|2024-08-28 10:50:00|497.2|497.1|496.9|496.7|497.2|497.1|496.9|496.7|16385
1724842500000|2024-08-28 10:55:00|497|496.8|497|496.7|497|496.8|496.7|496.5|6917
1724842800000|2024-08-28 11:00:00|496.9|496.6|496.9|496.7|497|496.8|496.7|496.5|10749
1724843100000|2024-08-28 11:05:00|497|496.8|497|496.7|497|496.8|496.9|496.7|18394
1724843400000|2024-08-28 11:10:00|496.8|496.5|496.7|496.4|496.9|496.8|496.5|496.2|28083
1724843700000|2024-08-28 11:15:00|496.8|496.7|497.1|497|497.7|497.4|496.8|496.5|29316
1724844000000|2024-08-28 11:20:00|497.2|497.2|497.3|497.1|497.7|497.5|497.2|497|22601
1724844300000|2024-08-28 11:25:00|497.2|497.2|497.3|497.1|497.4|497.2|497.2|497|22349
1724844600000|2024-08-28 11:30:00|497.2|497.2|497.1|496.9|497.2|497.2|496.6|496.5|44582
1724844900000|2024-08-28 11:35:00|497|497|497.6|497.3|497.6|497.4|497|496.9|29766
1724845200000|2024-08-28 11:40:00|497.7|497.5|497.7|497.5|498.1|497.8|497.7|497.5|68555
1724845500000|2024-08-28 11:45:00|497.9|497.6|498.4|498.1|498.7|498.3|497.8|497.5|44997
1724845800000|2024-08-28 11:50:00|498.1|498|497.7|497.4|498.2|498|497.4|497.1|44685
1724846100000|2024-08-28 11:55:00|497.5|497.5|497.6|497.3|498.1|497.9|497.5|497.2|72642
1724846400000|2024-08-28 12:00:00|497.7|497.4|497.8|497.5|497.8|497.7|497.7|497.4|5427
1724846700000|2024-08-28 12:05:00|497.7|497.6|497.7|497.4|497.8|497.6|497.6|497.4|29485
1724847000000|2024-08-28 12:10:00|497.6|497.5|497.2|496.9|497.7|497.5|497.2|496.9|2909
1724847300000|2024-08-28 12:15:00|497.3|497|497.8|497.6|497.9|497.7|497.3|497|23876
1724847600000|2024-08-28 12:20:00|497.9|497.7|498|497.8|498|497.9|497.8|497.6|14553
1724847900000|2024-08-28 12:25:00|497.9|497.7|497.9|497.7|498|497.8|497.8|497.7|22631
1724848200000|2024-08-28 12:30:00|498|497.8|497.8|497.5|498|497.9|497.5|497.2|78927
1724848500000|2024-08-28 12:35:00|497.9|497.6|497.7|497.5|497.9|497.7|497.7|497.5|17378
1724848800000|2024-08-28 12:40:00|497.9|497.6|497.7|497.5|497.9|497.8|497.7|497.5|35490
1724849100000|2024-08-28 12:45:00|497.3|497|497.2|497|497.5|497.2|497.1|496.9|21305
1724849400000|2024-08-28 12:50:00|497.3|497.1|497.8|497.6|497.8|497.7|497.2|497.1|13500
1724849700000|2024-08-28 12:55:00|497.7|497.7|497.7|497.4|497.8|497.7|497.5|497.3|26907
1724850000000|2024-08-28 13:00:00|497.6|497.5|497.7|497.5|497.8|497.6|497.5|497.3|15108
1724850300000|2024-08-28 13:05:00|497.6|497.6|497.7|497.5|497.8|497.6|497.6|497.4|14374
1724850600000|2024-08-28 13:10:00|497.8|497.6|496.9|496.7|497.8|497.7|496.9|496.7|25104
1724850900000|2024-08-28 13:15:00|496.8|496.8|496.6|496.4|496.9|496.8|496.6|496.4|5279
1724851200000|2024-08-28 13:20:00|496.7|496.5|496.8|496.6|496.8|496.6|496.5|496.4|59107
1724851500000|2024-08-28 13:25:00|496.9|496.7|497.3|497.1|497.4|497.1|496.9|496.7|65829
1724851800000|2024-08-28 13:30:00|497.4|497.2|497.8|497.6|498|497.9|497.4|497.2|26529
1724852100000|2024-08-28 13:35:00|497.7|497.4|497.7|497.5|497.8|497.6|497.2|497|23494
1724852400000|2024-08-28 13:40:00|497.8|497.6|497.8|497.6|498.1|498|497.6|497.4|28603
1724852700000|2024-08-28 13:45:00|497.9|497.7|498.2|497.9|498.5|498.3|497.7|497.5|99102
1724853000000|2024-08-28 13:50:00|498.1|498|498.2|498.1|498.4|498.2|497.8|497.7|49687
1724853300000|2024-08-28 13:55:00|498.3|498|497.9|497.8|498.3|498.2|497.8|497.7|88185
1724853600000|2024-08-28 14:00:00|497.8|497.7|497.8|497.6|497.9|497.8|497.5|497.3|32546
1724853900000|2024-08-28 14:05:00|497.6|497.4|498.5|498.3|498.5|498.3|497.5|497.4|67229
1724854200000|2024-08-28 14:10:00|498.6|498.4|498.1|497.9|498.7|498.6|498|497.9|38904
1724854500000|2024-08-28 14:15:00|498|497.7|498.2|498|498.6|498.5|497.9|497.7|26488
1724854800000|2024-08-28 14:20:00|498.1|497.9|498.3|498.1|498.3|498.1|498|497.8|19031
1724855100000|2024-08-28 14:25:00|498.4|498.2|498.4|498.3|498.9|498.8|498.4|498.2|42869
1724855400000|2024-08-28 14:30:00|498.5|498.4|499.3|499.1|499.6|499.4|498.5|498.4|187305
1724855700000|2024-08-28 14:35:00|499.2|499.2|499.1|498.9|499.9|499.6|499|498.8|241235
1724856000000|2024-08-28 14:40:00|498.9|498.8|499.4|499.3|499.8|499.6|498.7|498.6|72768
1724856300000|2024-08-28 14:45:00|499.3|499.1|499.3|499.1|499.7|499.5|499.1|498.9|109858
1724856600000|2024-08-28 14:50:00|499.4|499.2|499.4|499.1|499.5|499.4|499|498.8|94437
1724856900000|2024-08-28 14:55:00|499.3|499.2|498.8|498.6|499.4|499.2|498.4|498.3|63517
1724857200000|2024-08-28 15:00:00|498.9|498.7|498.9|498.7|499.2|499|498.6|498.5|42219
1724857500000|2024-08-28 15:05:00|499|498.8|499.2|499|499.5|499.3|498.8|498.6|67688
1724857800000|2024-08-28 15:10:00|499.1|499.1|498.2|498.1|499.1|499.1|498.1|497.9|63664
1724858100000|2024-08-28 15:15:00|498.3|498.2|498.6|498.4|498.6|498.4|498|497.8|50986
1724858400000|2024-08-28 15:20:00|498.5|498.5|498.5|498.3|498.6|498.5|498.3|498.2|50427
1724858700000|2024-08-28 15:25:00|498.3|498.2|498.4|498|498.6|498.5|497.8|497.7|88347
1724914800000|2024-08-29 07:00:00|501.2|500.2|499.4|499.1|501.8|501.2|499|498.5|169091
1724915100000|2024-08-29 07:05:00|499.5|498.9|499.4|499|500.8|500.2|499.3|498.9|34996
1724915400000|2024-08-29 07:10:00|499.3|498.9|499.5|499.1|499.6|499.1|498.7|498.5|15687
1724915700000|2024-08-29 07:15:00|499.2|498.9|499.7|499.3|499.9|499.7|498.3|498.1|24638
1724916000000|2024-08-29 07:20:00|499.8|499.4|500|499.8|500.2|500|499.8|499.4|73268
1724916300000|2024-08-29 07:25:00|500.2|500|498.8|498.6|500.2|500|498.7|498.4|31279
1724916600000|2024-08-29 07:30:00|499.2|498.8|499.2|498.9|499.4|499.3|499.1|498.8|7571
1724916900000|2024-08-29 07:35:00|499|498.8|499|498.8|499.3|499|498.7|498.4|16910
1724917200000|2024-08-29 07:40:00|498.9|498.7|497.7|497.4|499|498.7|497.6|497.3|31740
1724917500000|2024-08-29 07:45:00|497.9|497.5|497.6|497.3|498.4|498|497.5|497.3|23041
1724917800000|2024-08-29 07:50:00|497.7|497.1|497.7|497.5|497.7|497.5|497.3|497.1|29160
1724918100000|2024-08-29 07:55:00|497.8|497.6|497.8|497.6|497.8|497.6|497.8|497.6|6732
1724918400000|2024-08-29 08:00:00|497.7|497.5|497.8|497.6|498.1|497.8|497.7|497.4|8340
1724918700000|2024-08-29 08:05:00|497.9|497.7|498|497.8|498.6|498.3|497.9|497.7|22423
1724919000000|2024-08-29 08:10:00|497.9|497.7|498.6|498.4|498.7|498.5|497.7|497.5|120015
1724919300000|2024-08-29 08:15:00|499|498.7|499|498.7|499.6|499.3|498.9|498.7|13530
1724919600000|2024-08-29 08:20:00|498.9|498.6|498.2|497.9|499|498.7|498.2|497.9|14206
1724919900000|2024-08-29 08:25:00|498.1|498|498.2|497.8|498.4|498.1|497.9|497.6|19533
1724920200000|2024-08-29 08:30:00|498.3|497.9|498.3|498|498.4|498.2|498.2|497.9|48641
1724920500000|2024-08-29 08:35:00|498.2|498.1|498.7|498.4|498.7|498.4|498.2|498|5469
1724920800000|2024-08-29 08:40:00|498.6|497.9|498.3|498|498.6|498.1|497.6|497.3|44875
1724921100000|2024-08-29 08:45:00|498.4|498.1|498.3|498|498.4|498.2|498.2|498|3295
1724921400000|2024-08-29 08:50:00|498.6|498.1|498.7|498.4|498.9|498.6|498.5|498|7520
1724921700000|2024-08-29 08:55:00|498.6|498.5|499.5|499.2|499.6|499.4|498.6|498.5|9380
1724922000000|2024-08-29 09:00:00|499.3|499|499.1|498.8|499.3|499.1|498.8|498.6|6648
1724922300000|2024-08-29 09:05:00|499.6|498.9|499.6|499.3|500.6|500.4|499.4|498.9|43639
1724922600000|2024-08-29 09:10:00|499.7|499.4|499|498.8|499.8|499.6|499|498.7|51383
1724922900000|2024-08-29 09:15:00|498.9|498.9|499.1|498.9|499.2|499|498.8|498.7|12377
1724923200000|2024-08-29 09:20:00|498.9|498.7|498.4|498.2|498.9|498.7|498.4|498.2|10971
1724923500000|2024-08-29 09:25:00|498.3|498.1|498.7|498.4|498.7|498.6|498.3|498.1|30358
1724923800000|2024-08-29 09:30:00|498.6|498.3|498.4|498.2|498.7|498.3|498.3|498|11093
1724924100000|2024-08-29 09:35:00|498.6|498.3|498.7|498.4|498.7|498.5|498.5|498.3|10170
1724924400000|2024-08-29 09:40:00|498.9|498.5|499|498.7|499.1|498.9|498.7|498.4|38914
1724924700000|2024-08-29 09:45:00|498.8|498.8|498.6|498.4|498.8|498.8|498.6|498.2|5729
1724925000000|2024-08-29 09:50:00|498.5|498.2|498.5|498.3|498.8|498.5|498.2|498|9256
1724925300000|2024-08-29 09:55:00|498.6|498.2|498.1|497.9|498.6|498.2|497.9|497.7|7653
1724925600000|2024-08-29 10:00:00|498.2|498|498.5|498.2|498.8|498.5|498.2|498|46308
1724925900000|2024-08-29 10:05:00|498.4|498|498.6|498.4|498.7|498.4|498.3|498|25314
1724926200000|2024-08-29 10:10:00|498.7|498.3|498.5|498.3|498.7|498.4|498.5|498.2|17405
1724926500000|2024-08-29 10:15:00|498.3|498.4|498.1|497.9|498.3|498.4|498.1|497.9|8719
1724926800000|2024-08-29 10:20:00|498.6|498.3|498.7|498.4|498.8|498.5|498.5|498.3|17898
1724927100000|2024-08-29 10:25:00|498.8|498.5|498.8|498.6|499|498.7|498.7|498.5|6622
1724927400000|2024-08-29 10:30:00|498.7|498.5|498.9|498.7|499|498.8|498.7|498.5|4648
1724927700000|2024-08-29 10:35:00|499|498.5|498.8|498.6|499|498.6|498.4|498.1|12739
1724928000000|2024-08-29 10:40:00|498.9|498.5|498.8|498.5|499|498.8|498.6|498.4|5086
1724928300000|2024-08-29 10:45:00|498.9|498.6|499.3|499.1|499.4|499.1|498.9|498.6|19058
1724928600000|2024-08-29 10:50:00|499.1|498.8|499.3|499.1|499.3|499.1|499|498.8|10194
1724928900000|2024-08-29 10:55:00|499.5|499.3|499.3|499|499.5|499.3|499.2|498.9|4947
1724929200000|2024-08-29 11:00:00|499.2|499.1|499.1|498.8|499.2|499.1|499.1|498.8|16744
1724929500000|2024-08-29 11:05:00|499|498.9|499|498.8|499.1|498.9|498.8|498.5|11585
1724929800000|2024-08-29 11:10:00|498.9|498.7|499.2|499|499.2|499.1|498.9|498.6|4080
1724930100000|2024-08-29 11:15:00|499.1|499.1|499|498.8|499.3|499.1|499|498.8|8338
1724930400000|2024-08-29 11:20:00|499.1|499|499|498.8|499.5|499.3|499|498.8|6118
1724930700000|2024-08-29 11:25:00|499.1|498.9|499.1|498.9|499.2|499.1|499.1|498.9|18131
1724931000000|2024-08-29 11:30:00|499.3|499.1|499.7|499.5|499.9|499.7|499.1|498.9|10318
1724931300000|2024-08-29 11:35:00|499.8|499.6|500.6|500.2|500.8|500.4|499.8|499.6|58856
1724931600000|2024-08-29 11:40:00|501.2|500.4|500.8|500.4|501.2|500.8|500.6|500.4|41181
1724931900000|2024-08-29 11:45:00|500.4|500.2|501.2|501|501.2|501|500.4|500.2|68537
1724932200000|2024-08-29 11:50:00|501|500.8|500.6|500.2|501|500.8|500.6|500.2|31731
1724932500000|2024-08-29 11:55:00|500.8|500.4|500.6|500.2|501.2|500.8|500.6|500.2|91982
1724932800000|2024-08-29 12:00:00|500.4|500.4|500.6|500.2|500.6|500.4|500.4|500.2|31075
1724933100000|2024-08-29 12:05:00|500.4|500|500.6|500.4|500.6|500.4|500.4|500|26473
1724933400000|2024-08-29 12:10:00|500.4|500.2|500.6|500.2|500.6|500.4|500.4|500.2|29375
1724933700000|2024-08-29 12:15:00|500.4|500|500.6|500.4|500.6|500.4|500.2|500|23927
1724934000000|2024-08-29 12:20:00|500.4|500.2|500.2|500|500.6|500.4|500.2|500|32700
1724934300000|2024-08-29 12:25:00|500.4|499.8|500.4|500|500.4|500.2|500|499.8|23231
1724934600000|2024-08-29 12:30:00|500.6|500.4|501.4|501|501.8|501.4|500.6|500.4|142703
1724934900000|2024-08-29 12:35:00|501.2|500.8|500.6|500.4|501.2|500.8|500.4|500.2|43940
1724935200000|2024-08-29 12:40:00|500.4|500.2|500.6|500.2|500.8|500.4|500.2|500|35550
1724935500000|2024-08-29 12:45:00|500.8|500.4|501|500.8|501|500.8|500.6|500.2|39017
1724935800000|2024-08-29 12:50:00|500.8|500.4|500.2|500|500.8|500.6|500.2|500|62664
1724936100000|2024-08-29 12:55:00|500.4|500.2|500.4|500|500.6|500.2|500.2|499.8|36487
1724936400000|2024-08-29 13:00:00|500.2|499.9|500.6|500.2|500.6|500.4|500|499.7|54447
1724936700000|2024-08-29 13:05:00|500.4|500.4|501|500.6|501.4|501|500.4|500.4|65979
1724937000000|2024-08-29 13:10:00|500.8|500.4|501|500.8|501.2|501|500.6|500.4|62981
1724937300000|2024-08-29 13:15:00|501.2|501|501.2|500.8|501.2|501|501|500.6|41365
1724937600000|2024-08-29 13:20:00|501.6|501|501.2|501|501.6|501.2|501|500.8|59855
1724937900000|2024-08-29 13:25:00|501|500.8|500.6|500.4|501.2|501|500.6|500.4|48070
1724938200000|2024-08-29 13:30:00|500.4|500.2|501|500.6|501.2|500.8|500.2|499.9|114893
1724938500000|2024-08-29 13:35:00|500.8|500.4|500.8|500.4|501|500.8|500.6|500.4|78695
1724938800000|2024-08-29 13:40:00|501|500.6|500.8|500.4|501.2|500.8|500.6|500.4|78008
1724939100000|2024-08-29 13:45:00|500.6|500.6|501|500.8|501.2|500.8|500.4|500.2|42403
1724939400000|2024-08-29 13:50:00|500.8|500.6|501|500.6|501|500.6|500.4|500|33731
1724939700000|2024-08-29 13:55:00|500.8|500.4|500.8|500.4|501.2|500.8|500.6|500.4|59087
1724940000000|2024-08-29 14:00:00|501.2|500.6|500.8|500.6|501.4|501|500.8|500.6|38763
1724940300000|2024-08-29 14:05:00|501|500.4|500|499.8|501|500.6|500|499.8|802054
1724940600000|2024-08-29 14:10:00|500.2|499.9|500.4|500|500.4|500.2|499.8|499.6|42269
1724940900000|2024-08-29 14:15:00|500.8|500.4|500.6|500.2|500.8|500.4|500.2|500|30250
1724941200000|2024-08-29 14:20:00|500.4|500|500.2|500|500.4|500.2|500|499.8|50576
1724941500000|2024-08-29 14:25:00|500.4|499.9|500|499.8|500.4|500|499.9|499.7|26163
1724941800000|2024-08-29 14:30:00|499.9|499.9|500.4|500|500.4|500.2|499.9|499.8|50854
1724942100000|2024-08-29 14:35:00|500.2|500.2|500.6|500.2|500.8|500.6|500.2|500.2|41369
1724942400000|2024-08-29 14:40:00|500.4|500.4|500.8|500.6|501|500.6|500.4|500.2|63373
1724942700000|2024-08-29 14:45:00|501|500.4|500.8|500.4|501|500.4|500.6|500.4|38385
1724943000000|2024-08-29 14:50:00||500.6||500.6||500.6||500.4|41769
1724943300000|2024-08-29 14:55:00|500.6|500.4|500.2|500|501|500.8|500.2|500|46942
1724943600000|2024-08-29 15:00:00|500.4|500.2|500.4|500|500.4|500.2|500.2|500|29649
1724943900000|2024-08-29 15:05:00|500|499.8|500.8|500.6|501|500.8|500|499.8|60607
1724944200000|2024-08-29 15:10:00|500.6|500.4|501.6|501.4|501.6|501.4|500.6|500.4|44805
1724944500000|2024-08-29 15:15:00|501.8|501.6|501.2|500.8|502.2|502|501.2|500.8|153818
1724944800000|2024-08-29 15:20:00|501|501|501|500.6|501.2|501|500.8|500.6|107750
1724945100000|2024-08-29 15:25:00|500.8|500.8|501|500.8|501|500.8|500.6|500.4|103954
1725001200000|2024-08-30 07:00:00|501.6|500.6|500.4|500|501.8|501.6|500.2|499.5|60185
1725001500000|2024-08-30 07:05:00|501|500.4|500.4|499.9|501.4|500.8|499.6|499.4|52804
1725001800000|2024-08-30 07:10:00|500.6|500|499.8|499.5|500.8|500.4|499.7|499.3|53076
1725002100000|2024-08-30 07:15:00|499.7|499|499.2|499.1|499.7|499.3|499.1|498.8|11285
1725002400000|2024-08-30 07:20:00|499.3|498.9|498.8|498.5|499.6|499.3|498.8|498.5|26544
1725002700000|2024-08-30 07:25:00|499|498.6|499.1|498.9|499.3|499.1|499|498.5|16921
1725003000000|2024-08-30 07:30:00|499|499|498.1|497.8|499.2|499|498.1|497.8|26879
1725003300000|2024-08-30 07:35:00|498|497.7|497.7|497.6|498.4|498.1|497.7|497.4|18183
1725003600000|2024-08-30 07:40:00|498|497.8|497.7|497.3|498.1|497.9|497.5|497.3|13243
1725003900000|2024-08-30 07:45:00|497.6|497.5|497.9|497.5|498|497.8|497.6|497.5|22711
1725004200000|2024-08-30 07:50:00|497.8|497.6|498.4|498.1|498.5|498.2|497.8|497.6|22978
1725004500000|2024-08-30 07:55:00|498.3|497.9|498.2|498|498.3|498|498.1|497.9|3139
1725004800000|2024-08-30 08:00:00|498.5|498.2|497.9|497.7|498.5|498.2|497.9|497.7|7874
1725005100000|2024-08-30 08:05:00|498|497.8|497.9|497.7|498.3|498|497.9|497.7|28294
1725005400000|2024-08-30 08:10:00|498|497.8|497.9|497.7|498|497.9|497.8|497.7|19237
1725005700000|2024-08-30 08:15:00|497.7|497.6|497.9|497.8|498.1|497.9|497.5|497.3|26332
1725006000000|2024-08-30 08:20:00|498.1|497.9|498.1|497.9|498.2|498.1|498.1|497.9|10253
1725006300000|2024-08-30 08:25:00|497.9|498|497.6|497.4|497.9|498|497.4|497.2|37400
1725006600000|2024-08-30 08:30:00|497.4|497.1|497.4|497.2|497.4|497.3|497|496.9|34041
1725006900000|2024-08-30 08:35:00|497.3|497.1|497|496.8|497.4|497.2|496.9|496.7|35363
1725007200000|2024-08-30 08:40:00|496.8|496.5|496.5|496.3|496.9|496.8|496.5|496.3|37360
1725007500000|2024-08-30 08:45:00|496.4|496.2|496.3|496.1|496.8|496.5|496.3|496.1|44687
1725007800000|2024-08-30 08:50:00|496.4|496.1|496.4|496.2|496.4|496.2|496.2|495.8|1248
1725008100000|2024-08-30 08:55:00|496.6|496.3|496.2|495.9|496.7|496.4|496.2|495.9|1447
1725008400000|2024-08-30 09:00:00|496|495.8|495.9|495.6|496|495.8|495.8|495.3|2021
1725008700000|2024-08-30 09:05:00|495.8|495.5|495.4|495.1|495.8|495.5|495.4|495.1|119
1725009000000|2024-08-30 09:10:00|495.5|495.2|495.5|495.3|495.5|495.3|495.4|495.1|1663
1724742000000|2024-08-27 07:00:00|499.9|499|495.8|495.2|499.9|499.6|495.8|495.2|80187
1724742300000|2024-08-27 07:05:00|495.7|495.1|494.2|493.9|496.2|495.8|494.1|493.8|180425
1724742600000|2024-08-27 07:10:00|494.1|493.7|493.8|493.4|494.2|493.9|493|492.5|54516
1724742900000|2024-08-27 07:15:00|493.6|493.2|493.3|492.9|493.8|493.2|492.7|492.2|59003
1724743200000|2024-08-27 07:20:00|493.5|493|494.8|494.5|495|494.6|493.4|493|47743
1724743500000|2024-08-27 07:25:00|495|494.7|494.9|494.5|495.1|494.7|493.8|493.6|43959
1724743800000|2024-08-27 07:30:00|494.8|494.6|494.7|494.4|495.2|494.9|494.4|494.1|23396
1724744100000|2024-08-27 07:35:00|494.6|494.3|494.4|494.1|495|494.7|494.1|493.8|29993
1724744400000|2024-08-27 07:40:00|494.3|493.6|494.1|493.9|494.4|493.9|493.8|493.6|45336
1724744700000|2024-08-27 07:45:00|494|494|494|493.8|494.7|494.5|493.7|493.5|36375
1724745000000|2024-08-27 07:50:00|494.2|493.9|495.3|495.1|495.6|495.3|493.7|493.5|24108
1724745300000|2024-08-27 07:55:00|495.4|495.3|495.2|495|495.6|495.3|495.1|494.7|19952
1724745600000|2024-08-27 08:00:00|495.3|495.1|494.7|494.5|495.7|495.3|494.7|494.5|46043
1724745900000|2024-08-27 08:05:00|494.8|494.6|495.1|494.8|495.3|495|494.8|494.5|16614
1724746200000|2024-08-27 08:10:00|495.2|494.9|495|494.8|495.3|495.1|494.8|494.6|12716
1724746500000|2024-08-27 08:15:00|495.1|494.9|494.6|494.3|495.1|495|494.6|494.3|20007
1724746800000|2024-08-27 08:20:00|494.5|494.2|494.8|494.6|494.8|494.6|494.3|494|11110
1724747100000|2024-08-27 08:25:00|494.7|494.7|495.6|495.3|495.6|495.4|494.7|494.5|24935
1724747400000|2024-08-27 08:30:00|495.7|495.4|495.5|495.2|496|495.9|495.3|495|53277
1724747700000|2024-08-27 08:35:00|495.6|495.3|495.6|495.4|495.7|495.5|495.5|495.3|16169
1724748000000|2024-08-27 08:40:00|495.4|495.3|495.7|495.5|495.7|495.6|495.4|495.1|10094
1724748300000|2024-08-27 08:45:00|495.6|495.4|495.3|495|495.6|495.5|495|494.8|25390
1724748600000|2024-08-27 08:50:00|495.2|494.9|495.3|495.2|495.3|495.2|495|494.8|8203
1724748900000|2024-08-27 08:55:00|495.4|495|495.6|495.4|495.7|495.5|495.2|495|24138
1724749200000|2024-08-27 09:00:00|495.7|495.5|495.1|494.8|495.7|495.5|494.7|494.6|16424
1724749500000|2024-08-27 09:05:00|495|494.6|493.8|493.4|495.1|494.6|493.6|493.4|37106
1724749800000|2024-08-27 09:10:00|493.7|493.5|493.8|493.6|493.8|493.6|493.5|493.4|18286
1724750100000|2024-08-27 09:15:00|493.7|493.5|493.2|493|493.7|493.5|493.1|493|12556
1724750400000|2024-08-27 09:20:00|493.1|492.8|493.2|492.9|493.2|493|492.9|492.8|54070
1724750700000|2024-08-27 09:25:00|493.1|492.7|493.2|493|493.2|493.1|492.7|492.5|21138
1724751000000|2024-08-27 09:30:00|493.3|493.1|493.4|493.1|493.5|493.3|493.1|493|36725
1724751300000|2024-08-27 09:35:00|493.3|492.6|492|491.8|493.3|492.6|491.8|491.6|31509
1724751600000|2024-08-27 09:40:00|492.2|492|491.9|491.8|492.2|492|491.7|491.6|51662
1724751900000|2024-08-27 09:45:00|492|491.9|491.9|491.7|492.2|492.1|491.8|491.6|70442
1724752200000|2024-08-27 09:50:00|492|491.8|491.4|491.3|492|491.8|491.4|491.2|28209
1724752500000|2024-08-27 09:55:00|491.3|491.2|491.5|491.4|491.7|491.6|491.3|491.2|41937
1724752800000|2024-08-27 10:00:00|491.4|491.3|491.2|491|491.4|491.3|491.1|490.9|25555
1724753100000|2024-08-27 10:05:00|491.1|490.9|490.4|490.3|491.1|490.9|490.3|490.1|65086
1724753400000|2024-08-27 10:10:00|490.5|490.5|490.1|490|490.7|490.5|490|489.8|93111
1724753700000|2024-08-27 10:15:00|489.9|489.7|490.8|490.6|490.8|490.7|489.7|489.6|43888
1724754000000|2024-08-27 10:20:00|490.7|490.5|491.7|491.5|491.7|491.5|490.6|490.5|19886
1724754300000|2024-08-27 10:25:00|491.8|491.6|491.7|491.5|491.9|491.7|491.6|491.5|16364
1724754600000|2024-08-27 10:30:00|491.8|491.6|491.8|491.7|492|491.8|491.7|491.6|15918
1724754900000|2024-08-27 10:35:00|491.9|491.8|491.9|491.7|492.2|492.1|491.8|491.5|18387
1724755200000|2024-08-27 10:40:00|492|491.8|491.7|491.6|492.2|492|491.7|491.6|13610
1724755500000|2024-08-27 10:45:00|491.9|491.7|491.7|491.6|491.9|491.7|491.4|491.2|12708
1724755800000|2024-08-27 10:50:00|492|491.9|491.4|491.2|492|491.9|491|490.9|63271
1724756100000|2024-08-27 10:55:00|491.6|491.4|491.4|491.3|491.7|491.6|491.4|491.3|10084
1724756400000|2024-08-27 11:00:00|491.3|491.2|491.4|491.2|491.4|491.3|491.1|491|35421
1724756700000|2024-08-27 11:05:00|491.5|491.3|492.2|492|492.2|492|491.5|491.3|22829
1724757000000|2024-08-27 11:10:00|492.1|491.9|491.9|491.8|492.1|492|491.9|491.8|13177
1724757300000|2024-08-27 11:15:00|492|491.9|492.1|491.9|492.2|492|492|491.8|19320
1724757600000|2024-08-27 11:20:00|492|491.5|491.7|491.6|492.1|491.6|491.4|491.3|7252
1724757900000|2024-08-27 11:25:00|491.8|491.5|491.9|491.7|491.9|491.8|491.7|491.5|7745
1724758200000|2024-08-27 11:30:00|492|491.9|492|491.8|492.2|492.1|491.6|491.5|37606
1724758500000|2024-08-27 11:35:00|492.1|491.9|491.9|491.8|492.1|491.9|491.8|491.7|25224
1724758800000|2024-08-27 11:40:00|492.1|491.9|491.9|491.7|492.3|492.1|491.6|491.4|11722
1724759100000|2024-08-27 11:45:00|492|491.8|491.9|491.7|492|491.8|491.6|491.4|11970
1724759400000|2024-08-27 11:50:00|492|491.8|492|491.8|492.1|492|491.9|491.8|33630
1724759700000|2024-08-27 11:55:00|491.9|491.6|491.8|491.7|492|491.7|491.6|491.4|27664
1724760000000|2024-08-27 12:00:00|491.7|491.6|491.6|491.4|491.8|491.6|491.2|491|34112
1724760300000|2024-08-27 12:05:00|491.7|491.3|491.8|491.6|491.8|491.7|491.3|491.1|21154
1724760600000|2024-08-27 12:10:00|491.7|491.7|491.7|491.6|492.2|492|491.7|491.6|21279
1724760900000|2024-08-27 12:15:00|492.1|491.8|492.2|492|492.3|492.1|492|491.8|27271
1724761200000|2024-08-27 12:20:00|492.1|491.9|492.3|492.1|492.3|492.2|492|491.9|12378
1724761500000|2024-08-27 12:25:00|492.5|492.2|493.1|492.9|493.1|493|492.5|492.2|19444
1724761800000|2024-08-27 12:30:00|493.2|493|492.6|492.4|493.2|493|492.5|492.4|34068
1724762100000|2024-08-27 12:35:00|492.7|492.5|492.9|492.7|493.2|493|492.7|492.5|19243
1724762400000|2024-08-27 12:40:00|493|492.8|492.9|492.8|493.2|493.1|492.9|492.8|141758
1724762700000|2024-08-27 12:45:00|492.8|492.7|493|492.8|493.2|493.1|492.7|492.5|25511
1724763000000|2024-08-27 12:50:00|492.9|492.7|492.9|492.7|492.9|492.7|492.5|492.4|17355
1724763300000|2024-08-27 12:55:00|493|492.8|492.6|492.4|493.4|493.2|492.6|492.4|72694
1724763600000|2024-08-27 13:00:00|492.5|492.5|492.4|492.3|492.7|492.5|492.3|492.2|30323
1724763900000|2024-08-27 13:05:00|492.5|492.4|493|492.9|493.2|493.1|492.5|492.4|22589
1724764200000|2024-08-27 13:10:00|493.1|493|493.1|492.9|493.5|493.4|493|492.9|25440
1724764500000|2024-08-27 13:15:00|493.2|493|493.7|493.6|493.8|493.7|493.2|493|17372
1724764800000|2024-08-27 13:20:00|493.8|493.5|494|493.9|494|493.9|493.5|493.4|20059
1724765100000|2024-08-27 13:25:00|494.1|494|494.3|494.2|494.3|494.2|494.1|493.9|27012
1724765400000|2024-08-27 13:30:00|494.2|494.1|493.8|493.6|494.3|494.2|493.5|493.3|46434
1724765700000|2024-08-27 13:35:00|493.9|493.7|494.2|494|494.5|494.3|493.8|493.7|35562
1724766000000|2024-08-27 13:40:00|494.1|493.8|494|493.9|494.2|494|493.8|493.6|38066
1724766300000|2024-08-27 13:45:00|494.1|494|494|493.9|494.6|494.5|493.7|493.6|34881
1724766600000|2024-08-27 13:50:00|494.1|493.8|494.1|493.9|494.2|494|493.5|493.4|37507
1724766900000|2024-08-27 13:55:00|494.2|494|495.1|494.9|495.1|495|494.1|494|48475
1724767200000|2024-08-27 14:00:00|495.2|495|495.9|495.7|496.1|496|495.2|495|74229
1724767500000|2024-08-27 14:05:00|496|495.8|496.2|496.1|496.3|496.2|495.6|495.5|30413
1724767800000|2024-08-27 14:10:00|496.3|496.2|495.3|495.1|496.3|496.2|495|494.9|34155
1724768100000|2024-08-27 14:15:00|495.4|495.2|496.3|496.2|496.3|496.2|495.4|495.2|15279
1724768400000|2024-08-27 14:20:00|496.2|496.1|496.3|496.2|496.3|496.2|496|495.7|63420
1724768700000|2024-08-27 14:25:00|496.4|496.4|496.7|496.6|496.8|496.7|496.3|496.2|38089
1724769000000|2024-08-27 14:30:00|496.8|496.5|496.4|496.2|496.8|496.7|496.4|496.2|20437
1724769300000|2024-08-27 14:35:00|496.3|496.1|495.8|495.7|496.3|496.1|495.7|495.5|52825
1724769600000|2024-08-27 14:40:00|495.9|495.8|495.2|495.1|495.9|495.8|495.1|495|22471
1724769900000|2024-08-27 14:45:00|495.1|495|495.3|495.2|495.4|495.3|495.1|495|48340
1724770200000|2024-08-27 14:50:00|495.5|495.4|495.8|495.7|495.9|495.8|495.5|495.4|25797
1724770500000|2024-08-27 14:55:00|495.9|495.8|496|495.8|496|495.9|495.7|495.6|27303
1724770800000|2024-08-27 15:00:00|496.1|495.9|496.4|496.2|496.4|496.2|496|495.8|34909
1724771100000|2024-08-27 15:05:00|496.7|496.3|496.7|496.5|497|496.8|496.5|496.3|28898
1724771400000|2024-08-27 15:10:00|496.6|496.6|496.3|496.2|496.7|496.6|496.2|496.1|48910
1724771700000|2024-08-27 15:15:00|496.2|496.1|495.9|495.7|496.4|496.3|495.8|495.6|52627
1724772000000|2024-08-27 15:20:00|495.8|495.8|495|494.9|495.9|495.8|495|494.9|47156
1724772300000|2024-08-27 15:25:00|495.1|495|495.6|495.5|496.4|496.2|495.1|495|58183
1724828400000|2024-08-28 07:00:00|497|495.7|493.9|493.4|497|496|493.8|493.4|28344
1724828700000|2024-08-28 07:05:00|493.8|493.2|496.1|495.8|496.7|496.2|493.3|492.8|43213
1724829000000|2024-08-28 07:10:00|496.2|495.5|495.2|494.9|496.2|495.5|494.8|494.2|11163
1724829300000|2024-08-28 07:15:00|495.1|495.2|495.1|494.7|495.8|495.3|494.9|494.7|14899
1724829600000|2024-08-28 07:20:00|495|494.8|495.4|495.1|495.7|495.4|494.7|494.3|10267
1724829900000|2024-08-28 07:25:00|495.2|495.2|495.5|495.2|495.6|495.3|495|494.7|12947
1724830200000|2024-08-28 07:30:00|495.3|495.3|494.9|494.7|495.8|495.7|494.9|494.6|17020
1724830500000|2024-08-28 07:35:00|495|494.8|495|494.8|495|494.9|494.5|494.1|24493
1724830800000|2024-08-28 07:40:00|494.9|494.9|495|494.8|495.5|495.3|494.9|494.8|27201
1724831100000|2024-08-28 07:45:00|494.9|494.7|495.3|495.2|495.7|495.3|494.5|494.4|32579
1724831400000|2024-08-28 07:50:00|495.2|495|496|495.8|496|495.8|495.2|495|23435
1724831700000|2024-08-28 07:55:00|496.2|495.9|495.5|495.3|496.2|496|495.5|495.1|18106
1724832000000|2024-08-28 08:00:00|495.3|495.1|496|495.8|496|495.8|495.2|494.9|30124
1724832300000|2024-08-28 08:05:00|496.1|495.9|496.5|496.3|496.5|496.3|496.1|495.8|73674
1724832600000|2024-08-28 08:10:00|496.6|496.4|496.7|496.5|496.7|496.6|496.5|496.2|13058
1724832900000|2024-08-28 08:15:00|496.5|496.4|497.1|496.9|497.3|497|496.5|496.4|82541
1724833200000|2024-08-28 08:20:00|497.2|497|496.6|496.3|497.3|497.1|496|495.9|54423
1724833500000|2024-08-28 08:25:00|496.4|496.1|496.3|496.1|496.4|496.2|496.2|495.9|7556
1724833800000|2024-08-28 08:30:00|496.4|496|496.9|496.7|496.9|496.7|496.4|496|37607
1724834100000|2024-08-28 08:35:00|496.8|496.5|496.8|496.5|496.9|496.6|496.7|496.3|46230
1724834400000|2024-08-28 08:40:00|496.9|496.6|496.8|496.6|497.2|496.9|496.8|496.5|16807
1724834700000|2024-08-28 08:45:00|496.6|496.5|496.3|496.1|496.6|496.5|496|495.8|21308
1724835000000|2024-08-28 08:50:00|496.2|496|496.6|496.4|496.6|496.4|496.2|496|11432
1724835300000|2024-08-28 08:55:00|496.5|496.5|496|495.9|496.6|496.5|496|495.9|33137
1724835600000|2024-08-28 09:00:00|496.1|495.8|496.2|495.9|496.3|496.1|495.9|495.7|86409
1724835900000|2024-08-28 09:05:00|496|496|496.5|496.2|496.5|496.3|496|495.9|29415
1724836200000|2024-08-28 09:10:00|496.2|496|496.2|496.1|496.3|496.2|496|495.8|10643
1724836500000|2024-08-28 09:15:00||496||496||496.1||496|45824
1724836800000|2024-08-28 09:20:00|496.1|496.1|496.2|496|496.2|496.1|496.1|495.9|17410
1724837100000|2024-08-28 09:25:00|496.1|495.9|496.4|496.2|496.9|496.7|496.1|495.9|40365
1724837400000|2024-08-28 09:30:00|496.3|496.1|496.5|496.3|496.5|496.4|496.1|495.9|21767
1724837700000|2024-08-28 09:35:00|496.4|496.4|496.7|496.5|496.7|496.6|496.4|496.2|34947
1724838000000|2024-08-28 09:40:00|496.9|496.8|497.3|497.1|497.7|497.4|496.9|496.7|50899
1724838300000|2024-08-28 09:45:00|497.4|497.2|497|496.8|497.4|497.2|496.9|496.7|235776
1724838600000|2024-08-28 09:50:00|497.1|496.9|496.8|496.7|497.2|497.1|496.8|496.7|13099
1724838900000|2024-08-28 09:55:00|496.9|496.8|497.3|497.1|497.3|497.1|496.9|496.7|17930
1724839200000|2024-08-28 10:00:00|497.4|497.2|497.5|497.3|497.7|497.4|497.4|497.2|12401
1724839500000|2024-08-28 10:05:00|497.4|497.2|497.2|497|497.4|497.2|496.9|496.7|15586
1724839800000|2024-08-28 10:10:00|497.3|497.1|497.3|497|497.3|497.2|497.1|497|27056
1724840100000|2024-08-28 10:15:00|497.1|497.1|496.8|496.6|497.2|497.1|496.7|496.5|20439
1724840400000|2024-08-28 10:20:00|496.7|496.7|497|496.9|497|496.9|496.7|496.5|3889
1724840700000|2024-08-28 10:25:00|497.3|497.1|497.3|497|497.9|497.7|497.3|496.9|11375
1724841000000|2024-08-28 10:30:00|497.4|497.2|496.9|496.7|497.4|497.2|496.8|496.6|21916
1724841300000|2024-08-28 10:35:00|497.1|496.8|497.1|496.9|497.1|496.9|496.8|496.6|6178
1724841600000|2024-08-28 10:40:00|497.2|497|497|496.8|497.2|497|496.9|496.7|254001
1724841900000|2024-08-28 10:45:00|497.1|496.7|497.1|497|497.1|497|496.8|496.6|34100
1724842200000|2024-08-28 10:50:00|497.2|497.1|496.9|496.7|497.2|497.1|496.9|496.7|16385
1724842500000|2024-08-28 10:55:00|497|496.8|497|496.7|497|496.8|496.7|496.5|6917
1724842800000|2024-08-28 11:00:00|496.9|496.6|496.9|496.7|497|496.8|496.7|496.5|10749
1724843100000|2024-08-28 11:05:00|497|496.8|497|496.7|497|496.8|496.9|496.7|18394
1724843400000|2024-08-28 11:10:00|496.8|496.5|496.7|496.4|496.9|496.8|496.5|496.2|28083
1724843700000|2024-08-28 11:15:00|496.8|496.7|497.1|497|497.7|497.4|496.8|496.5|29316
1724844000000|2024-08-28 11:20:00|497.2|497.2|497.3|497.1|497.7|497.5|497.2|497|22601
1724844300000|2024-08-28 11:25:00|497.2|497.2|497.3|497.1|497.4|497.2|497.2|497|22349
1724844600000|2024-08-28 11:30:00|497.2|497.2|497.1|496.9|497.2|497.2|496.6|496.5|44582
1724844900000|2024-08-28 11:35:00|497|497|497.6|497.3|497.6|497.4|497|496.9|29766
1724845200000|2024-08-28 11:40:00|497.7|497.5|497.7|497.5|498.1|497.8|497.7|497.5|68555
1724845500000|2024-08-28 11:45:00|497.9|497.6|498.4|498.1|498.7|498.3|497.8|497.5|44997
1724845800000|2024-08-28 11:50:00|498.1|498|497.7|497.4|498.2|498|497.4|497.1|44685
1724846100000|2024-08-28 11:55:00|497.5|497.5|497.6|497.3|498.1|497.9|497.5|497.2|72642
1724846400000|2024-08-28 12:00:00|497.7|497.4|497.8|497.5|497.8|497.7|497.7|497.4|5427
1724846700000|2024-08-28 12:05:00|497.7|497.6|497.7|497.4|497.8|497.6|497.6|497.4|29485
1724847000000|2024-08-28 12:10:00|497.6|497.5|497.2|496.9|497.7|497.5|497.2|496.9|2909
1724847300000|2024-08-28 12:15:00|497.3|497|497.8|497.6|497.9|497.7|497.3|497|23876
1724847600000|2024-08-28 12:20:00|497.9|497.7|498|497.8|498|497.9|497.8|497.6|14553
1724847900000|2024-08-28 12:25:00|497.9|497.7|497.9|497.7|498|497.8|497.8|497.7|22631
1724848200000|2024-08-28 12:30:00|498|497.8|497.8|497.5|498|497.9|497.5|497.2|78927
1724848500000|2024-08-28 12:35:00|497.9|497.6|497.7|497.5|497.9|497.7|497.7|497.5|17378
1724848800000|2024-08-28 12:40:00|497.9|497.6|497.7|497.5|497.9|497.8|497.7|497.5|35490
1724849100000|2024-08-28 12:45:00|497.3|497|497.2|497|497.5|497.2|497.1|496.9|21305
1724849400000|2024-08-28 12:50:00|497.3|497.1|497.8|497.6|497.8|497.7|497.2|497.1|13500
1724849700000|2024-08-28 12:55:00|497.7|497.7|497.7|497.4|497.8|497.7|497.5|497.3|26907
1724850000000|2024-08-28 13:00:00|497.6|497.5|497.7|497.5|497.8|497.6|497.5|497.3|15108
1724850300000|2024-08-28 13:05:00|497.6|497.6|497.7|497.5|497.8|497.6|497.6|497.4|14374
1724850600000|2024-08-28 13:10:00|497.8|497.6|496.9|496.7|497.8|497.7|496.9|496.7|25104
1724850900000|2024-08-28 13:15:00|496.8|496.8|496.6|496.4|496.9|496.8|496.6|496.4|5279
1724851200000|2024-08-28 13:20:00|496.7|496.5|496.8|496.6|496.8|496.6|496.5|496.4|59107
1724851500000|2024-08-28 13:25:00|496.9|496.7|497.3|497.1|497.4|497.1|496.9|496.7|65829
1724851800000|2024-08-28 13:30:00|497.4|497.2|497.8|497.6|498|497.9|497.4|497.2|26529
1724852100000|2024-08-28 13:35:00|497.7|497.4|497.7|497.5|497.8|497.6|497.2|497|23494
1724852400000|2024-08-28 13:40:00|497.8|497.6|497.8|497.6|498.1|498|497.6|497.4|28603
1724852700000|2024-08-28 13:45:00|497.9|497.7|498.2|497.9|498.5|498.3|497.7|497.5|99102
1724853000000|2024-08-28 13:50:00|498.1|498|498.2|498.1|498.4|498.2|497.8|497.7|49687
1724853300000|2024-08-28 13:55:00|498.3|498|497.9|497.8|498.3|498.2|497.8|497.7|88185
1724853600000|2024-08-28 14:00:00|497.8|497.7|497.8|497.6|497.9|497.8|497.5|497.3|32546
1724853900000|2024-08-28 14:05:00|497.6|497.4|498.5|498.3|498.5|498.3|497.5|497.4|67229
1724854200000|2024-08-28 14:10:00|498.6|498.4|498.1|497.9|498.7|498.6|498|497.9|38904
1724854500000|2024-08-28 14:15:00|498|497.7|498.2|498|498.6|498.5|497.9|497.7|26488
1724854800000|2024-08-28 14:20:00|498.1|497.9|498.3|498.1|498.3|498.1|498|497.8|19031
1724855100000|2024-08-28 14:25:00|498.4|498.2|498.4|498.3|498.9|498.8|498.4|498.2|42869
1724855400000|2024-08-28 14:30:00|498.5|498.4|499.3|499.1|499.6|499.4|498.5|498.4|187305
1724855700000|2024-08-28 14:35:00|499.2|499.2|499.1|498.9|499.9|499.6|499|498.8|241235
1724856000000|2024-08-28 14:40:00|498.9|498.8|499.4|499.3|499.8|499.6|498.7|498.6|72768
1724856300000|2024-08-28 14:45:00|499.3|499.1|499.3|499.1|499.7|499.5|499.1|498.9|109858
1724856600000|2024-08-28 14:50:00|499.4|499.2|499.4|499.1|499.5|499.4|499|498.8|94437
1724856900000|2024-08-28 14:55:00|499.3|499.2|498.8|498.6|499.4|499.2|498.4|498.3|63517
1724857200000|2024-08-28 15:00:00|498.9|498.7|498.9|498.7|499.2|499|498.6|498.5|42219
1724857500000|2024-08-28 15:05:00|499|498.8|499.2|499|499.5|499.3|498.8|498.6|67688
1724857800000|2024-08-28 15:10:00|499.1|499.1|498.2|498.1|499.1|499.1|498.1|497.9|63664
1724858100000|2024-08-28 15:15:00|498.3|498.2|498.6|498.4|498.6|498.4|498|497.8|50986
1724858400000|2024-08-28 15:20:00|498.5|498.5|498.5|498.3|498.6|498.5|498.3|498.2|50427
1724858700000|2024-08-28 15:25:00|498.3|498.2|498.4|498|498.6|498.5|497.8|497.7|88347
1724914800000|2024-08-29 07:00:00|501.2|500.2|499.4|499.1|501.8|501.2|499|498.5|169091
1724915100000|2024-08-29 07:05:00|499.5|498.9|499.4|499|500.8|500.2|499.3|498.9|34996
1724915400000|2024-08-29 07:10:00|499.3|498.9|499.5|499.1|499.6|499.1|498.7|498.5|15687
1724915700000|2024-08-29 07:15:00|499.2|498.9|499.7|499.3|499.9|499.7|498.3|498.1|24638
1724916000000|2024-08-29 07:20:00|499.8|499.4|500|499.8|500.2|500|499.8|499.4|73268
1724916300000|2024-08-29 07:25:00|500.2|500|498.8|498.6|500.2|500|498.7|498.4|31279
1724916600000|2024-08-29 07:30:00|499.2|498.8|499.2|498.9|499.4|499.3|499.1|498.8|7571
1724916900000|2024-08-29 07:35:00|499|498.8|499|498.8|499.3|499|498.7|498.4|16910
1724917200000|2024-08-29 07:40:00|498.9|498.7|497.7|497.4|499|498.7|497.6|497.3|31740
1724917500000|2024-08-29 07:45:00|497.9|497.5|497.6|497.3|498.4|498|497.5|497.3|23041
1724917800000|2024-08-29 07:50:00|497.7|497.1|497.7|497.5|497.7|497.5|497.3|497.1|29160
1724918100000|2024-08-29 07:55:00|497.8|497.6|497.8|497.6|497.8|497.6|497.8|497.6|6732
1724918400000|2024-08-29 08:00:00|497.7|497.5|497.8|497.6|498.1|497.8|497.7|497.4|8340
1724918700000|2024-08-29 08:05:00|497.9|497.7|498|497.8|498.6|498.3|497.9|497.7|22423
1724919000000|2024-08-29 08:10:00|497.9|497.7|498.6|498.4|498.7|498.5|497.7|497.5|120015
1724919300000|2024-08-29 08:15:00|499|498.7|499|498.7|499.6|499.3|498.9|498.7|13530
1724919600000|2024-08-29 08:20:00|498.9|498.6|498.2|497.9|499|498.7|498.2|497.9|14206
1724919900000|2024-08-29 08:25:00|498.1|498|498.2|497.8|498.4|498.1|497.9|497.6|19533
1724920200000|2024-08-29 08:30:00|498.3|497.9|498.3|498|498.4|498.2|498.2|497.9|48641
1724920500000|2024-08-29 08:35:00|498.2|498.1|498.7|498.4|498.7|498.4|498.2|498|5469
1724920800000|2024-08-29 08:40:00|498.6|497.9|498.3|498|498.6|498.1|497.6|497.3|44875
1724921100000|2024-08-29 08:45:00|498.4|498.1|498.3|498|498.4|498.2|498.2|498|3295
1724921400000|2024-08-29 08:50:00|498.6|498.1|498.7|498.4|498.9|498.6|498.5|498|7520
1724921700000|2024-08-29 08:55:00|498.6|498.5|499.5|499.2|499.6|499.4|498.6|498.5|9380
1724922000000|2024-08-29 09:00:00|499.3|499|499.1|498.8|499.3|499.1|498.8|498.6|6648
1724922300000|2024-08-29 09:05:00|499.6|498.9|499.6|499.3|500.6|500.4|499.4|498.9|43639
1724922600000|2024-08-29 09:10:00|499.7|499.4|499|498.8|499.8|499.6|499|498.7|51383
1724922900000|2024-08-29 09:15:00|498.9|498.9|499.1|498.9|499.2|499|498.8|498.7|12377
1724923200000|2024-08-29 09:20:00|498.9|498.7|498.4|498.2|498.9|498.7|498.4|498.2|10971
1724923500000|2024-08-29 09:25:00|498.3|498.1|498.7|498.4|498.7|498.6|498.3|498.1|30358
1724923800000|2024-08-29 09:30:00|498.6|498.3|498.4|498.2|498.7|498.3|498.3|498|11093
1724924100000|2024-08-29 09:35:00|498.6|498.3|498.7|498.4|498.7|498.5|498.5|498.3|10170
1724924400000|2024-08-29 09:40:00|498.9|498.5|499|498.7|499.1|498.9|498.7|498.4|38914
1724924700000|2024-08-29 09:45:00|498.8|498.8|498.6|498.4|498.8|498.8|498.6|498.2|5729
1724925000000|2024-08-29 09:50:00|498.5|498.2|498.5|498.3|498.8|498.5|498.2|498|9256
1724925300000|2024-08-29 09:55:00|498.6|498.2|498.1|497.9|498.6|498.2|497.9|497.7|7653
1724925600000|2024-08-29 10:00:00|498.2|498|498.5|498.2|498.8|498.5|498.2|498|46308
1724925900000|2024-08-29 10:05:00|498.4|498|498.6|498.4|498.7|498.4|498.3|498|25314
1724926200000|2024-08-29 10:10:00|498.7|498.3|498.5|498.3|498.7|498.4|498.5|498.2|17405
1724926500000|2024-08-29 10:15:00|498.3|498.4|498.1|497.9|498.3|498.4|498.1|497.9|8719
1724926800000|2024-08-29 10:20:00|498.6|498.3|498.7|498.4|498.8|498.5|498.5|498.3|17898
1724927100000|2024-08-29 10:25:00|498.8|498.5|498.8|498.6|499|498.7|498.7|498.5|6622
1724927400000|2024-08-29 10:30:00|498.7|498.5|498.9|498.7|499|498.8|498.7|498.5|4648
1724927700000|2024-08-29 10:35:00|499|498.5|498.8|498.6|499|498.6|498.4|498.1|12739
1724928000000|2024-08-29 10:40:00|498.9|498.5|498.8|498.5|499|498.8|498.6|498.4|5086
1724928300000|2024-08-29 10:45:00|498.9|498.6|499.3|499.1|499.4|499.1|498.9|498.6|19058
1724928600000|2024-08-29 10:50:00|499.1|498.8|499.3|499.1|499.3|499.1|499|498.8|10194
1724928900000|2024-08-29 10:55:00|499.5|499.3|499.3|499|499.5|499.3|499.2|498.9|4947
1724929200000|2024-08-29 11:00:00|499.2|499.1|499.1|498.8|499.2|499.1|499.1|498.8|16744
1724929500000|2024-08-29 11:05:00|499|498.9|499|498.8|499.1|498.9|498.8|498.5|11585
1724929800000|2024-08-29 11:10:00|498.9|498.7|499.2|499|499.2|499.1|498.9|498.6|4080
1724930100000|2024-08-29 11:15:00|499.1|499.1|499|498.8|499.3|499.1|499|498.8|8338
1724930400000|2024-08-29 11:20:00|499.1|499|499|498.8|499.5|499.3|499|498.8|6118
1724930700000|2024-08-29 11:25:00|499.1|498.9|499.1|498.9|499.2|499.1|499.1|498.9|18131
1724931000000|2024-08-29 11:30:00|499.3|499.1|499.7|499.5|499.9|499.7|499.1|498.9|10318
1724931300000|2024-08-29 11:35:00|499.8|499.6|500.6|500.2|500.8|500.4|499.8|499.6|58856
1724931600000|2024-08-29 11:40:00|501.2|500.4|500.8|500.4|501.2|500.8|500.6|500.4|41181
1724931900000|2024-08-29 11:45:00|500.4|500.2|501.2|501|501.2|501|500.4|500.2|68537
1724932200000|2024-08-29 11:50:00|501|500.8|500.6|500.2|501|500.8|500.6|500.2|31731
1724932500000|2024-08-29 11:55:00|500.8|500.4|500.6|500.2|501.2|500.8|500.6|500.2|91982
1724932800000|2024-08-29 12:00:00|500.4|500.4|500.6|500.2|500.6|500.4|500.4|500.2|31075
1724933100000|2024-08-29 12:05:00|500.4|500|500.6|500.4|500.6|500.4|500.4|500|26473
1724933400000|2024-08-29 12:10:00|500.4|500.2|500.6|500.2|500.6|500.4|500.4|500.2|29375
1724933700000|2024-08-29 12:15:00|500.4|500|500.6|500.4|500.6|500.4|500.2|500|23927
1724934000000|2024-08-29 12:20:00|500.4|500.2|500.2|500|500.6|500.4|500.2|500|32700
1724934300000|2024-08-29 12:25:00|500.4|499.8|500.4|500|500.4|500.2|500|499.8|23231
1724934600000|2024-08-29 12:30:00|500.6|500.4|501.4|501|501.8|501.4|500.6|500.4|142703
1724934900000|2024-08-29 12:35:00|501.2|500.8|500.6|500.4|501.2|500.8|500.4|500.2|43940
1724935200000|2024-08-29 12:40:00|500.4|500.2|500.6|500.2|500.8|500.4|500.2|500|35550
1724935500000|2024-08-29 12:45:00|500.8|500.4|501|500.8|501|500.8|500.6|500.2|39017
1724935800000|2024-08-29 12:50:00|500.8|500.4|500.2|500|500.8|500.6|500.2|500|62664
1724936100000|2024-08-29 12:55:00|500.4|500.2|500.4|500|500.6|500.2|500.2|499.8|36487
1724936400000|2024-08-29 13:00:00|500.2|499.9|500.6|500.2|500.6|500.4|500|499.7|54447
1724936700000|2024-08-29 13:05:00|500.4|500.4|501|500.6|501.4|501|500.4|500.4|65979
1724937000000|2024-08-29 13:10:00|500.8|500.4|501|500.8|501.2|501|500.6|500.4|62981
1724937300000|2024-08-29 13:15:00|501.2|501|501.2|500.8|501.2|501|501|500.6|41365
1724937600000|2024-08-29 13:20:00|501.6|501|501.2|501|501.6|501.2|501|500.8|59855
1724937900000|2024-08-29 13:25:00|501|500.8|500.6|500.4|501.2|501|500.6|500.4|48070
1724938200000|2024-08-29 13:30:00|500.4|500.2|501|500.6|501.2|500.8|500.2|499.9|114893
1724938500000|2024-08-29 13:35:00|500.8|500.4|500.8|500.4|501|500.8|500.6|500.4|78695
1724938800000|2024-08-29 13:40:00|501|500.6|500.8|500.4|501.2|500.8|500.6|500.4|78008
1724939100000|2024-08-29 13:45:00|500.6|500.6|501|500.8|501.2|500.8|500.4|500.2|42403
1724939400000|2024-08-29 13:50:00|500.8|500.6|501|500.6|501|500.6|500.4|500|33731
1724939700000|2024-08-29 13:55:00|500.8|500.4|500.8|500.4|501.2|500.8|500.6|500.4|59087
1724940000000|2024-08-29 14:00:00|501.2|500.6|500.8|500.6|501.4|501|500.8|500.6|38763
1724940300000|2024-08-29 14:05:00|501|500.4|500|499.8|501|500.6|500|499.8|802054
1724940600000|2024-08-29 14:10:00|500.2|499.9|500.4|500|500.4|500.2|499.8|499.6|42269
1724940900000|2024-08-29 14:15:00|500.8|500.4|500.6|500.2|500.8|500.4|500.2|500|30250
1724941200000|2024-08-29 14:20:00|500.4|500|500.2|500|500.4|500.2|500|499.8|50576
1724941500000|2024-08-29 14:25:00|500.4|499.9|500|499.8|500.4|500|499.9|499.7|26163
1724941800000|2024-08-29 14:30:00|499.9|499.9|500.4|500|500.4|500.2|499.9|499.8|50854
1724942100000|2024-08-29 14:35:00|500.2|500.2|500.6|500.2|500.8|500.6|500.2|500.2|41369
1724942400000|2024-08-29 14:40:00|500.4|500.4|500.8|500.6|501|500.6|500.4|500.2|63373
1724942700000|2024-08-29 14:45:00|501|500.4|500.8|500.4|501|500.4|500.6|500.4|38385
1724943000000|2024-08-29 14:50:00||500.6||500.6||500.6||500.4|41769
1724943300000|2024-08-29 14:55:00|500.6|500.4|500.2|500|501|500.8|500.2|500|46942
1724943600000|2024-08-29 15:00:00|500.4|500.2|500.4|500|500.4|500.2|500.2|500|29649
1724943900000|2024-08-29 15:05:00|500|499.8|500.8|500.6|501|500.8|500|499.8|60607
1724944200000|2024-08-29 15:10:00|500.6|500.4|501.6|501.4|501.6|501.4|500.6|500.4|44805
1724944500000|2024-08-29 15:15:00|501.8|501.6|501.2|500.8|502.2|502|501.2|500.8|153818
1724944800000|2024-08-29 15:20:00|501|501|501|500.6|501.2|501|500.8|500.6|107750
1724945100000|2024-08-29 15:25:00|500.8|500.8|501|500.8|501|500.8|500.6|500.4|103954
1725001200000|2024-08-30 07:00:00|501.6|500.6|500.4|500|501.8|501.6|500.2|499.5|60185
1725001500000|2024-08-30 07:05:00|501|500.4|500.4|499.9|501.4|500.8|499.6|499.4|52804
1725001800000|2024-08-30 07:10:00|500.6|500|499.8|499.5|500.8|500.4|499.7|499.3|53076
1725002100000|2024-08-30 07:15:00|499.7|499|499.2|499.1|499.7|499.3|499.1|498.8|11285
1725002400000|2024-08-30 07:20:00|499.3|498.9|498.8|498.5|499.6|499.3|498.8|498.5|26544
1725002700000|2024-08-30 07:25:00|499|498.6|499.1|498.9|499.3|499.1|499|498.5|16921
1725003000000|2024-08-30 07:30:00|499|499|498.1|497.8|499.2|499|498.1|497.8|26879
1725003300000|2024-08-30 07:35:00|498|497.7|497.7|497.6|498.4|498.1|497.7|497.4|18183
1725003600000|2024-08-30 07:40:00|498|497.8|497.7|497.3|498.1|497.9|497.5|497.3|13243
1725003900000|2024-08-30 07:45:00|497.6|497.5|497.9|497.5|498|497.8|497.6|497.5|22711
1725004200000|2024-08-30 07:50:00|497.8|497.6|498.4|498.1|498.5|498.2|497.8|497.6|22978
1725004500000|2024-08-30 07:55:00|498.3|497.9|498.2|498|498.3|498|498.1|497.9|3139
1725004800000|2024-08-30 08:00:00|498.5|498.2|497.9|497.7|498.5|498.2|497.9|497.7|7874
1725005100000|2024-08-30 08:05:00|498|497.8|497.9|497.7|498.3|498|497.9|497.7|28294
1725005400000|2024-08-30 08:10:00|498|497.8|497.9|497.7|498|497.9|497.8|497.7|19237
1725005700000|2024-08-30 08:15:00|497.7|497.6|497.9|497.8|498.1|497.9|497.5|497.3|26332
1725006000000|2024-08-30 08:20:00|498.1|497.9|498.1|497.9|498.2|498.1|498.1|497.9|10253
1725006300000|2024-08-30 08:25:00|497.9|498|497.6|497.4|497.9|498|497.4|497.2|37400
1725006600000|2024-08-30 08:30:00|497.4|497.1|497.4|497.2|497.4|497.3|497|496.9|34041
1725006900000|2024-08-30 08:35:00|497.3|497.1|497|496.8|497.4|497.2|496.9|496.7|35363
1725007200000|2024-08-30 08:40:00|496.8|496.5|496.5|496.3|496.9|496.8|496.5|496.3|37360
1725007500000|2024-08-30 08:45:00|496.4|496.2|496.3|496.1|496.8|496.5|496.3|496.1|44687
1725007800000|2024-08-30 08:50:00|496.4|496.1|496.4|496.2|496.4|496.2|496.2|495.8|1248
1725008100000|2024-08-30 08:55:00|496.6|496.3|496.2|495.9|496.7|496.4|496.2|495.9|1447
1725008400000|2024-08-30 09:00:00|496|495.8|495.9|495.6|496|495.8|495.8|495.3|2021
1725008700000|2024-08-30 09:05:00|495.8|495.5|495.4|495.1|495.8|495.5|495.4|495.1|119
1725009000000|2024-08-30 09:10:00|495.5|495.2|495.5|495.3|495.5|495.3|495.4|495.1|1663
1725009300000|2024-08-30 09:15:00|495|494.8|495.1|494.9|495.1|494.9|494.7|494.5|95610
1725009600000|2024-08-30 09:20:00|495|494.8|494.5|494.3|495.1|494.9|494.4|494.1|55252
1725009900000|2024-08-30 09:25:00|494.6|494.4|494.2|494.1|494.6|494.4|494.1|494|64627
1725010200000|2024-08-30 09:30:00|494.4|494.3|494.2|494.1|494.7|494.5|494.2|494.1|20780
1725010500000|2024-08-30 09:35:00|494.4|494.3|495.1|495|495.1|495|494.4|494.3|47223
1725010800000|2024-08-30 09:40:00|495|494.9|495.4|495.2|495.4|495.2|494.7|494.5|38070
1725011100000|2024-08-30 09:45:00|495.5|495.3|495.1|494.9|495.5|495.3|495.1|494.9|9595
1725011400000|2024-08-30 09:50:00|495|495|495.5|495.2|495.5|495.3|495|494.9|20463
1725011700000|2024-08-30 09:55:00|495.4|495.3|495.5|495.3|495.5|495.3|495.4|495.2|9408
1725012000000|2024-08-30 10:00:00|495.4|495.4|495.4|495.3|495.4|495.4|495|494.9|27377
1725012300000|2024-08-30 10:05:00|495.5|495.5|496.3|496.1|496.6|496.3|495.5|495.5|57443
1725012600000|2024-08-30 10:10:00|496.4|496.2|496.8|496.6|496.8|496.6|496.3|496.1|20638
1725012900000|2024-08-30 10:15:00|496.9|496.7|496.9|496.7|497.1|496.9|496.8|496.6|9600
1725013200000|2024-08-30 10:20:00|497|496.6|497|496.8|497.2|497|496.9|496.6|21106
1725013500000|2024-08-30 10:25:00|497.3|496.9|497.7|497.5|497.7|497.6|497.2|496.9|4006
1725013800000|2024-08-30 10:30:00|497.8|497.6|497.6|497.4|497.8|497.6|497.6|497.4|5159
1725014100000|2024-08-30 10:35:00|497.5|497.2|497.6|497.4|497.8|497.6|497.4|497.2|10957
1725014400000|2024-08-30 10:40:00|497.7|497.5|497.9|497.7|498.2|498.1|497.7|497.5|14387
1725014700000|2024-08-30 10:45:00|498.1|497.8|498.2|498|498.2|498.1|498|497.8|7706
1725015000000|2024-08-30 10:50:00|498.3|498.1|498.3|498|498.5|498.4|498.2|498|22065
1725015300000|2024-08-30 10:55:00|498|497.8|498.5|498.3|498.5|498.3|497.9|497.7|19323
1725015600000|2024-08-30 11:00:00|498.6|498.4|498.2|498|498.9|498.7|498.2|498|13142
1725015900000|2024-08-30 11:05:00|498.1|497.8|497.5|497.3|498.1|497.9|497.5|497.3|6893
1725016200000|2024-08-30 11:10:00|497.4|497.2|497.2|497.1|497.4|497.3|497.2|497|20050
1725016500000|2024-08-30 11:15:00|497.4|496.9|497.6|497.4|497.6|497.5|497.3|496.9|36610
1725016800000|2024-08-30 11:20:00|497.5|497.3|496.7|496.6|497.5|497.3|496.7|496.6|9955
1725017100000|2024-08-30 11:25:00|496.8|496.7|496.7|496.4|496.9|496.7|496.5|496.3|19894
1725017400000|2024-08-30 11:30:00|496.6|496.5|496.4|496.2|496.8|496.7|496.4|496.1|7303
1725017700000|2024-08-30 11:35:00|496.3|496.1|496.2|496|496.3|496.1|496.2|496|11449
1725018000000|2024-08-30 11:40:00|496.1|495.9|495.6|495.4|496.1|495.9|495.5|495.1|7849
1725018300000|2024-08-30 11:45:00|495.7|495.5|495.6|495.3|495.9|495.6|495.5|495.3|4279
1725018600000|2024-08-30 11:50:00|495.5|495.4|495.5|495.3|495.6|495.4|495.3|495.2|10264
1725018900000|2024-08-30 11:55:00|495.4|495.2|495.6|495.4|495.7|495.5|495.4|495.1|15590
1725019200000|2024-08-30 12:00:00|495.8|495.5|496|495.8|496|495.8|495.7|495.5|13959
1725019500000|2024-08-30 12:05:00|495.9|495.9|496.3|496.1|496.4|496.2|495.7|495.5|10549
1725019800000|2024-08-30 12:10:00|496.4|496.2|496.2|496|496.4|496.2|496.2|496|4967
1725020100000|2024-08-30 12:15:00|496.1|495.9|495.9|495.7|496.1|495.9|495.9|495.7|10058
1725020400000|2024-08-30 12:20:00|496.1|495.8|496.6|496.4|496.6|496.4|496.1|495.8|14176
1725020700000|2024-08-30 12:25:00|496.7|496.5|496.8|496.6|496.8|496.7|496.6|496.4|14899
1725021000000|2024-08-30 12:30:00|496.9|496.7|496.7|496.5|497|496.9|496.7|496.4|12168
1725021300000|2024-08-30 12:35:00|496.5|496.4|496.1|496|496.6|496.4|496.1|496|6817
1725021600000|2024-08-30 12:40:00|496.2|495.9|496.4|496.1|496.5|496.3|496.2|495.9|97448
1725021900000|2024-08-30 12:45:00|496.3|496.2|496.2|495.9|496.5|496.3|496.1|495.9|5035
1725022200000|2024-08-30 12:50:00|496.1|496|496.3|496|496.5|496.3|496|495.9|44818
1725022500000|2024-08-30 12:55:00|496.2|496.1|496.5|496.3|496.6|496.4|496.2|496.1|9730
1725022800000|2024-08-30 13:00:00|496.6|496.6|497|496.7|497.1|497|496.5|496.2|26567
1725023100000|2024-08-30 13:05:00|496.9|496.6|497.9|497.7|497.9|497.8|496.9|496.6|20716
1725023400000|2024-08-30 13:10:00|497.8|497.6|497.5|497.3|497.9|497.7|497.5|497.3|10776
1725023700000|2024-08-30 13:15:00|497.7|497.2|498|497.8|498.2|498|497.7|497.2|14637
1725024000000|2024-08-30 13:20:00|497.9|497.7|497.7|497.5|497.9|497.7|497.7|497.5|9652
1725024300000|2024-08-30 13:25:00|497.6|497.4|498.3|498.2|498.4|498.2|497.6|497.4|28215
1725024600000|2024-08-30 13:30:00|498.2|498.1|497.5|497.3|498.3|498.1|497.5|497.3|25485
1725024900000|2024-08-30 13:35:00|497.7|497.6|498.3|498.1|498.7|498.5|497.7|497.6|23852
1725025200000|2024-08-30 13:40:00|498.4|498.2|498.5|498.3|498.5|498.4|498.3|498.1|23239
1725025500000|2024-08-30 13:45:00|498.4|498.4|497.8|497.7|498.5|498.4|497.8|497.7|17811
1725025800000|2024-08-30 13:50:00|498|497.6|498.3|498.1|498.7|498.5|498|497.6|27757
1725026100000|2024-08-30 13:55:00|498.4|498.2|498.7|498.5|498.8|498.5|498.1|497.9|20454
1725026400000|2024-08-30 14:00:00|498.6|498.4|499.5|499.4|499.6|499.5|498.5|498.4|54855
1725026700000|2024-08-30 14:05:00|499.4|499.3|499.1|498.9|499.7|499.5|498.7|498.5|44232
1725027000000|2024-08-30 14:10:00|499.2|498.8|499.8|499.6|499.9|499.7|499.1|498.8|34131
1725027300000|2024-08-30 14:15:00|499.9|499.7|499.5|499.4|500|499.8|499.5|499.4|42179
1725027600000|2024-08-30 14:20:00|499.8|499.6|500.2|500|500.4|500|499.7|499.5|91014
1725027900000|2024-08-30 14:25:00|500.4|499.9|499.9|499.7|500.4|500|499.6|499.5|84475
1725028200000|2024-08-30 14:30:00|500|499.8|499.7|499.5|500.8|500.6|499.7|499.5|286829
1725028500000|2024-08-30 14:35:00|499.9|499.6|499.2|499|499.9|499.8|499.1|499|38829
1725028800000|2024-08-30 14:40:00|499.1|499.1|498.8|498.6|499.1|499.1|498.8|498.6|32945
1725029100000|2024-08-30 14:45:00|498.9|498.7|499.5|499.4|499.6|499.4|498.9|498.7|83313
1725029400000|2024-08-30 14:50:00|499.6|499.5|499.2|499|499.6|499.5|499.1|498.9|34973
1725029700000|2024-08-30 14:55:00|499.1|498.8|498.6|498.4|499.3|499.1|498.6|498.4|22309
1725030000000|2024-08-30 15:00:00|498.5|498.5|497.9|497.7|498.7|498.5|497.9|497.7|39113
1725030300000|2024-08-30 15:05:00|497.8|497.6|498.3|498.1|498.5|498.4|497.7|497.5|43571
1725030600000|2024-08-30 15:10:00|498.2|498.2|498.6|498.4|498.9|498.8|498.2|498.1|33255
1725030900000|2024-08-30 15:15:00|498.5|498.2|498.4|498.2|498.6|498.4|498.2|498.1|45059
1725031200000|2024-08-30 15:20:00|498.5|498.3|498|497.8|498.5|498.3|497.8|497.6|42179
1725031500000|2024-08-30 15:25:00|497.9|497.7|497.8|497.6|498.3|498|497|496.9|66340
1725260400000|2024-09-02 07:00:00|499.1|498|496.1|495.8|499.1|498|495.9|495.7|49739
1725260700000|2024-09-02 07:05:00|496.3|496.3|496.4|496.1|497.1|496.8|496.2|496.1|17730
1725261000000|2024-09-02 07:10:00|496.5|496.2|495.1|494.7|496.6|496.4|495|494.7|34356
1725261300000|2024-09-02 07:15:00|494.7|494.2|492.2|491.9|494.7|494.3|491.9|491.5|98383
1725261600000|2024-09-02 07:20:00|492.1|491.7|491.6|491.4|492.4|492|491.3|491|126845
1725261900000|2024-09-02 07:25:00|491.8|491.3|491.5|491.2|491.8|491.5|491.1|490.9|129379
1725262200000|2024-09-02 07:30:00|491.3|491|492.5|492.1|492.6|492.3|490.7|490.3|201381
1725262500000|2024-09-02 07:35:00|492.4|492.2|492.2|491.9|493.4|493.1|492.2|491.9|59084
1725262800000|2024-09-02 07:40:00|492.1|491.7|492.4|492|492.4|492.2|492|491.7|72493
1725263100000|2024-09-02 07:45:00|492.7|492.2|491.7|491.4|492.7|492.4|491.7|491.4|51469
1725263400000|2024-09-02 07:50:00|492|491.8|492.6|492.2|492.7|492.4|492|491.8|38784
1725263700000|2024-09-02 07:55:00|492.7|492.3|493.1|492.7|493.8|493.3|492.6|492.3|32475
1725264000000|2024-09-02 08:00:00|493|492.6|492.2|491.9|493|492.6|492.1|491.8|12294
1725264300000|2024-09-02 08:05:00|492.1|491.8|491.9|491.7|492.2|492|491.6|491.4|59268
1725264600000|2024-09-02 08:10:00|492.2|492|492.1|491.9|492.4|492.1|491.7|491.5|41916
1725264900000|2024-09-02 08:15:00|491.9|491.8|492.8|492.5|492.8|492.5|491.6|491.2|27913
1725265200000|2024-09-02 08:20:00|492.7|492.4|493.3|492.9|493.6|493.2|492.7|492.4|20608
1725265500000|2024-09-02 08:25:00|493.2|493|492.6|492.4|493.3|493|492.6|492.4|29419
1725265800000|2024-09-02 08:30:00|492.7|492.5|493.1|492.9|493.2|492.9|492.5|492.3|70319
1725266100000|2024-09-02 08:35:00|493.5|493.1|493.5|493.1|493.5|493.2|493.1|492.9|11606
1725266400000|2024-09-02 08:40:00|493.6|493.4|494.2|494|494.2|494|493.6|493.2|76550
1725266700000|2024-09-02 08:45:00|494.1|493.8|494.2|493.9|494.3|494|493.6|493.4|21438
1725267000000|2024-09-02 08:50:00|494.1|493.8|494|493.8|494.2|493.8|493.9|493.7|9714
1725267300000|2024-09-02 08:55:00|494.2|493.9|494.1|493.8|494.2|494|493.9|493.8|14434
1725267600000|2024-09-02 09:00:00|494|493.9|493.8|493.6|494.3|494.1|493.8|493.5|21085
1725267900000|2024-09-02 09:05:00|493.7|493.5|494.2|494|494.3|494.1|493.7|493.4|15765
1725268200000|2024-09-02 09:10:00|494.1|493.9|494.5|494.3|494.5|494.3|494.1|493.9|10383
1725268500000|2024-09-02 09:15:00|494.6|494.4|494.7|494.5|494.8|494.6|494.5|494.3|20462
1725268800000|2024-09-02 09:20:00|494.8|494.6|494.2|494|494.8|494.6|494.2|493.9|31892
1725269100000|2024-09-02 09:25:00|494.1|494.1|494.1|493.8|494.3|494.1|493.9|493.6|14274
1725269400000|2024-09-02 09:30:00|494|493.9|494.1|493.9|494.1|493.9|494|493.9|8398
1725269700000|2024-09-02 09:35:00|494|494|494.4|494.2|494.4|494.2|494|494|16807
1725270000000|2024-09-02 09:40:00|494.6|494.4|494.8|494.5|494.8|494.5|494.3|494.2|102227
1725270300000|2024-09-02 09:45:00|494.7|494.6|494.7|494.5|494.8|494.6|494.6|494.5|28487
1725270600000|2024-09-02 09:50:00|494.8|494.6|495.1|494.9|495.1|494.9|494.8|494.6|20495
1725270900000|2024-09-02 09:55:00|494.8|494.6|494.7|494.5|494.8|494.6|494.4|494.1|21130
1725271200000|2024-09-02 10:00:00|494.8|494.6|494|493.7|494.8|494.6|493.9|493.7|39661
1725271500000|2024-09-02 10:05:00|493.9|493.5|494.2|494|494.3|494|493.8|493.5|25813
1725271800000|2024-09-02 10:10:00|494.3|494.1|493.8|493.5|494.4|494.2|493.7|493.5|186932
1725272100000|2024-09-02 10:15:00|493.7|493.6|493.4|493.2|493.7|493.6|493.3|493.1|21529
1725272400000|2024-09-02 10:20:00|493.5|493.3|493.6|493.4|493.7|493.5|493.5|493.3|25453
1725272700000|2024-09-02 10:25:00|493.5|493.1|493.2|493.1|493.6|493.1|493.1|493|31253
1725273000000|2024-09-02 10:30:00|493.3|493.2|493.3|493.1|493.5|493.3|493.2|493|16697
1725273300000|2024-09-02 10:35:00|493|492.9|492.8|492.6|493.2|493|492.8|492.6|16100
1725273600000|2024-09-02 10:40:00|492.9|492.8|492.9|492.7|493|492.8|492.7|492.6|13454
1725273900000|2024-09-02 10:45:00|493|492.8|492.9|492.8|493|492.8|492.7|492.6|13354
1725274200000|2024-09-02 10:50:00|492.7|492.7|492.7|492.5|492.9|492.7|492.7|492.4|8868
1725274500000|2024-09-02 10:55:00|492.8|492.6|492.8|492.6|492.8|492.6|492.7|492.5|19002
1725274800000|2024-09-02 11:00:00|492.9|492.7|493|492.8|493|492.9|492.7|492.5|14331
1725275100000|2024-09-02 11:05:00|492.9|492.6|492.8|492.6|492.9|492.7|492.7|492.4|15097
1725275400000|2024-09-02 11:10:00|493|492.7|493.2|493|493.3|493.1|493|492.6|14678
1725275700000|2024-09-02 11:15:00|492.9|493.1|493.1|492.9|493.3|493.2|492.9|492.6|17432
1725276000000|2024-09-02 11:20:00|493|493.2|493.2|493.1|493.4|493.2|492.8|492.6|32713
1725276300000|2024-09-02 11:25:00|493.3|493|492.9|492.7|493.4|493.2|492.8|492.6|34057
1725276600000|2024-09-02 11:30:00|492.8|492.8|492.1|491.9|493.1|492.9|491.9|491.8|35375
1725276900000|2024-09-02 11:35:00|492.2|492|492.1|491.9|492.2|492.1|491.9|491.7|24742
1725277200000|2024-09-02 11:40:00|492.2|492|492.1|492|492.3|492.1|492.1|491.9|42563
1725277500000|2024-09-02 11:45:00|492|491.9|491.8|491.6|492|491.9|491.8|491.6|19522
1725277800000|2024-09-02 11:50:00|491.7|491.5|491.6|491.4|491.8|491.5|491.6|491.4|46001
1725278100000|2024-09-02 11:55:00|491.7|491.5|491.6|491.5|491.7|491.6|491.5|491.4|41184
1725278400000|2024-09-02 12:00:00|491.5|491.3|491.3|491.1|491.5|491.3|491|490.9|76758
1725278700000|2024-09-02 12:05:00|491.1|491.2|490.4|490.3|491.1|491.2|490.4|490.3|66303
1725279000000|2024-09-02 12:10:00|490.6|490.4|490.2|490|490.6|490.4|490.1|490|34683
1725279300000|2024-09-02 12:15:00|490.1|490.1|489.8|489.6|490.1|490.1|489.5|489.4|158052
1725279600000|2024-09-02 12:20:00|489.7|489.4|489.6|489.4|489.7|489.5|489.2|489.1|202219
1725279900000|2024-09-02 12:25:00|489.5|489.3|488.6|488.5|489.5|489.3|488.5|488.2|43461
1725280200000|2024-09-02 12:30:00|488.5|488.4|488.6|488.3|488.9|488.7|488.4|488.2|39236
1725280500000|2024-09-02 12:35:00|488.5|488.4|489.6|489.4|489.8|489.6|488.5|488.3|108724
1725280800000|2024-09-02 12:40:00|489.7|489.5|489.4|489.2|489.7|489.5|489.2|489|148567
1725281100000|2024-09-02 12:45:00|489.5|489.3|489.4|489.3|489.5|489.3|489.3|489.1|52721
1725281400000|2024-09-02 12:50:00|489.3|489.2|489.9|489.6|490|489.9|489.2|489|28360
1725281700000|2024-09-02 12:55:00|489.8|489.8|489.8|489.7|490.1|489.9|489.7|489.6|63933
1725282000000|2024-09-02 13:00:00|489.9|489.6|489.2|489|490|489.8|489.1|489|32321
1725282300000|2024-09-02 13:05:00|489.1|488.9|488.6|488.4|489.3|489.1|488.6|488.4|62390
1725282600000|2024-09-02 13:10:00|488.7|488.5|489.3|489.1|489.3|489.2|488.6|488.4|29837
1725282900000|2024-09-02 13:15:00|489.4|489.2|488.8|488.6|489.4|489.2|488.8|488.6|14958
1725283200000|2024-09-02 13:20:00|488.7|488.7|489.3|489.1|489.3|489.1|488.6|488.4|49587
1725283500000|2024-09-02 13:25:00|489.4|489.2|487.8|487.4|489.5|489.2|486.6|486.3|446257
1725283800000|2024-09-02 13:30:00|487.6|487.3|479.7|479.1|487.6|487.3|477.2|476.7|329351
1725284100000|2024-09-02 13:35:00|480.7|479.4|479.5|479.1|482.2|481.9|477.3|476.9|395598
1725284400000|2024-09-02 13:40:00|479.6|479.2|481.7|481.4|482.1|481.9|479.2|479.1|139531
1725284700000|2024-09-02 13:45:00|481.6|481.2|478.7|478.4|481.6|481.2|478.2|478.1|141774
1725285000000|2024-09-02 13:50:00|478.9|478.5|469.8|469.6|479|478.7|469.8|469.4|215363
1725285300000|2024-09-02 13:55:00|469.7|469|469.4|468.9|471.7|471.4|466.4|466|433531
1725285600000|2024-09-02 14:00:00|469|468.5|465.5|465.3|471.6|471.5|465.2|465|309708
1725285900000|2024-09-02 14:05:00|465.4|465.2|467.8|467.5|468.7|468.5|463.4|463.1|456424
1725286200000|2024-09-02 14:10:00|467.9|467.6|464.2|464|470.3|470|463.9|463.7|209144
1725286500000|2024-09-02 14:15:00|464.6|464.3|465.9|465.7|465.9|465.7|463.5|463.4|200223
1725286800000|2024-09-02 14:20:00|466|465.8|459.8|459.1|466|465.9|459.6|459.1|219833
1725287100000|2024-09-02 14:25:00|459.1|458.3|459.6|459.3|460.3|460.1|456.2|455.9|114750
1725287400000|2024-09-02 14:30:00|459.4|459.4|462.9|462.7|463.1|463|457.3|457.2|361634
1725287700000|2024-09-02 14:35:00|462.8|462.8|465.4|465.2|466.4|466.2|461.9|461.7|267864
1725288000000|2024-09-02 14:40:00|465.5|465.3|466.4|466.2|466.8|466.6|465.4|465.1|199552
1725288300000|2024-09-02 14:45:00|466.2|466.1|466.4|466.2|467.4|467.2|464.9|464.7|117916
1725288600000|2024-09-02 14:50:00|466.3|466.3|463.5|463.2|466.8|466.5|463.2|463|221573
1725288900000|2024-09-02 14:55:00|463.1|463|463.3|463|464.3|464.1|461.6|461.4|456886
1725289200000|2024-09-02 15:00:00|463.2|463.1|466.1|465.9|466.3|466.2|462.3|462.1|195874
1725289500000|2024-09-02 15:05:00|466|466|467|466.9|467|466.9|465.2|465.1|168400
1725289800000|2024-09-02 15:10:00|467.1|467|470.9|470.8|471.4|471.2|467.1|466.9|226492
1725290100000|2024-09-02 15:15:00|470.8|470.7|467.6|467.4|470.8|470.7|467|466.8|164034
1725290400000|2024-09-02 15:20:00|467.5|467.2|468.7|468.6|468.9|468.7|467.4|467.2|180639
1725290700000|2024-09-02 15:25:00|468.8|468.5|468.4|467.5|468.9|468.7|467.6|467.4|267691
1725346800000|2024-09-03 07:00:00|474|473|480.5|480|483.9|483.1|473.5|472.3|339404
1725347100000|2024-09-03 07:05:00|480.3|480.1|480.1|479.8|480.7|480.1|476.9|476.6|447073
1725347400000|2024-09-03 07:10:00|480|479.9|480.9|480.5|481.8|481.3|478.2|477.9|286330
1725347700000|2024-09-03 07:15:00|481.2|480.8|483.6|483.4|485|484.5|480.3|480|184398
1725348000000|2024-09-03 07:20:00|483.9|483.7|483.9|483.6|484.7|484.5|481|480.7|198373
1725348300000|2024-09-03 07:25:00|483.7|483.4|483.5|483.1|484.6|484.2|482.9|482.7|261078
1725348600000|2024-09-03 07:30:00|483.4|483|484.8|484.5|485|484.8|483.3|483|79791
1725348900000|2024-09-03 07:35:00|484.7|484.7|484.3|483.9|485.9|485.5|484.3|483.9|91986
1725349200000|2024-09-03 07:40:00|484.4|483.8|484.3|484.1|484.5|484.1|483.2|483|83169
1725349500000|2024-09-03 07:45:00|484.5|484.2|486|485.9|486.5|486.2|484.5|484.2|92780
1725349800000|2024-09-03 07:50:00|485.8|485.7|484.3|484|485.8|485.9|482.5|482|261205
1725350100000|2024-09-03 07:55:00|484.4|484.1|484.9|484.7|484.9|484.8|484.2|484.1|103309
1725350400000|2024-09-03 08:00:00|485|484.8|486|485.8|486|485.8|484.3|484|170186
1725350700000|2024-09-03 08:05:00|485.9|485.9|485.3|484.9|486.3|486.1|484.3|484.1|113922
1725351000000|2024-09-03 08:10:00|485.2|485|485|484.8|485.9|485.7|484.4|484.2|196060
1725351300000|2024-09-03 08:15:00|484.9|484.6|484.9|484.6|486|485.7|484.5|484.2|62810
1725351600000|2024-09-03 08:20:00|484.1|484|481.9|481.7|484.2|484|481.8|481.4|48293
1725351900000|2024-09-03 08:25:00|482.1|481.9|479.6|479.4|482.5|482.2|479.6|479.4|364239
1725352200000|2024-09-03 08:30:00|479.2|478.9|479.2|478.9|479.5|479.2|478.7|478.4|36102
1725352500000|2024-09-03 08:35:00|479.7|479.4|479.2|478.9|480.6|480.4|479.1|478.8|69648
1725352800000|2024-09-03 08:40:00|479.1|478.8|479.6|479.3|480.3|480.1|478.9|478.7|53372
1725353100000|2024-09-03 08:45:00|479.9|479.4|480.4|480.3|481|480.6|479.8|479.4|41787
1725353400000|2024-09-03 08:50:00|480.3|480|479.8|479.6|480.4|480.1|479.6|479.5|76322
1725353700000|2024-09-03 08:55:00|480.1|479.8|479.6|479.2|480.7|480.4|479.6|479.2|41447
1725354000000|2024-09-03 09:00:00|479.5|478.9|478.1|477.9|479.5|479.3|477.8|477.5|91867
1725354300000|2024-09-03 09:05:00|478.4|478.2|478.5|478.3|479|478.8|478|477.8|29516
1725354600000|2024-09-03 09:10:00|478.8|478.5|478.2|478|479.2|478.9|477.6|477.5|66015
1725354900000|2024-09-03 09:15:00|478.3|478.2|477.7|477.6|479.1|479|477.7|477.6|76291
1725355200000|2024-09-03 09:20:00|478|477.8|479.4|479.1|479.5|479.1|478|477.8|46240
1725355500000|2024-09-03 09:25:00|479.3|479|480|479.8|480.3|480|479.2|479|38403
1725355800000|2024-09-03 09:30:00|479.9|479.7|479.1|479|479.9|479.7|479|478.9|47076
1725356100000|2024-09-03 09:35:00|479.2|479.5|480|479.8|480|479.8|479|478.9|54796
1725356400000|2024-09-03 09:40:00|480.1|479.9|480.1|480|480.3|480.1|479.5|479.3|39474
1725356700000|2024-09-03 09:45:00|479.9|479.8|479.9|479.6|480.7|480.4|479.8|479.6|87757
1725357000000|2024-09-03 09:50:00|479.8|479.5|479.4|479.2|479.8|479.6|479.2|479.1|28661
1725357300000|2024-09-03 09:55:00|479.2|479.3|478.7|478.6|479.5|479.4|478.7|478.4|32034
1725357600000|2024-09-03 10:00:00|478.8|478.1|478.9|478.7|478.9|478.7|478.2|478|32075
1725357900000|2024-09-03 10:05:00|478.7|478.6|478.1|477.8|478.7|478.6|477.8|477.6|34905
1725358200000|2024-09-03 10:10:00|477.9|477.9|477.7|477.6|478.1|478|477.3|477.2|49247
1725358500000|2024-09-03 10:15:00|477.6|477.4|477.9|477.7|478.3|478.2|477.4|477.3|64990
1725358800000|2024-09-03 10:20:00|477.5|477.3|477.4|477.2|477.8|477.6|477.2|477|69375
1725359100000|2024-09-03 10:25:00|477.5|477.3|478.1|477.9|478.1|477.9|477.4|477.2|32141
1725359400000|2024-09-03 10:30:00|477.9|477.8|477.6|477.4|478.2|478|477.4|477.1|44065
1725359700000|2024-09-03 10:35:00|477.5|477.2|477.4|477.2|477.5|477.3|477|476.9|39537
1725360000000|2024-09-03 10:40:00|477.5|477.3|478.3|478|478.4|478|477.4|477.2|49493
1725360300000|2024-09-03 10:45:00|478.2|477.9|478.4|478.2|479.2|478.9|478.2|477.9|27832
1725360600000|2024-09-03 10:50:00|478|477.9|478.4|478.2|478.7|478.5|478|477.9|41496
1725360900000|2024-09-03 10:55:00|478.7|478.5|479.6|479.4|479.7|479.4|478.5|478.3|34145
1725361200000|2024-09-03 11:00:00|479.9|479.6|479.2|479|479.9|479.6|478.8|478.7|33745
1725361500000|2024-09-03 11:05:00|479.1|479.1|479.8|479.5|479.9|479.6|478.9|478.7|41135
1725361800000|2024-09-03 11:10:00|479.7|479.3|480.2|480|480.2|480|479.2|479|55954
1725362100000|2024-09-03 11:15:00|480|480.1|480.7|480.5|480.7|480.5|480|479.9|37928
1725362400000|2024-09-03 11:20:00|480.3|480.1|479.6|479.4|480.3|480.2|479.5|479.3|37079
1725362700000|2024-09-03 11:25:00|479.5|479.2|479.6|479.4|480|479.7|479.2|479.1|23924
1725363000000|2024-09-03 11:30:00|479.8|479.5|479.7|479.5|480|479.8|479.4|479.3|17522
1725363300000|2024-09-03 11:35:00|480|479.6|479.7|479.5|480|479.9|479.6|479.4|32421
1725363600000|2024-09-03 11:40:00|479.6|479.4|478.7|478.5|479.6|479.4|478.3|478.2|120799
1725363900000|2024-09-03 11:45:00|478.6|478.1|478.4|478.2|478.6|478.4|478.2|478|601475
1725364200000|2024-09-03 11:50:00|478.3|478.1|478.5|478.4|478.5|478.4|478.1|478|39410
1725364500000|2024-09-03 11:55:00|478.7|478.5|478.4|478.2|478.9|478.6|478.4|478.2|24363
1725364800000|2024-09-03 12:00:00|478.3|478.1|477.7|477.6|478.3|478.1|477.7|477.6|77717
1725365100000|2024-09-03 12:05:00|477.6|477.4|478.1|477.8|478.1|477.9|477.4|477.2|22731
1725365400000|2024-09-03 12:10:00|478|477.9|477.7|477.5|478.1|477.9|476.9|476.6|41098
1725365700000|2024-09-03 12:15:00|477.8|477.6|477.7|477.5|478.6|478.4|477.6|477.5|26077
1725366000000|2024-09-03 12:20:00|477.8|477.6|477.2|476.9|478.1|477.8|477.2|476.9|17791
1725366300000|2024-09-03 12:25:00|477.1|476.8|477.3|477.1|477.5|477.4|476.9|476.7|71013
1725366600000|2024-09-03 12:30:00|477.4|477.2|477.5|477.3|477.9|477.7|477.2|477|43073
1725366900000|2024-09-03 12:35:00|477.8|477.6|478|477.8|478.7|478.5|477.8|477.6|54541
1725367200000|2024-09-03 12:40:00|477.9|477.7|478.5|478.4|479.1|478.8|477.9|477.7|36506
1725367500000|2024-09-03 12:45:00|478.6|478.2|477.8|477.6|478.6|478.2|477.5|477.3|48332
1725367800000|2024-09-03 12:50:00|477.7|477.5|477.5|477.3|478.1|477.9|477.4|477.3|41907
1725368100000|2024-09-03 12:55:00|477.4|477.2|476.2|476|477.4|477.3|476.1|475.9|65162
1725368400000|2024-09-03 13:00:00|476.1|475.9|477.2|476.9|477.3|477|475.5|475.4|45671
1725368700000|2024-09-03 13:05:00|477.3|477.1|478.4|478.2|478.7|478.4|477.1|476.9|25882
1725369000000|2024-09-03 13:10:00|478|478.1|477.6|477.5|478.3|478.1|477.3|477.1|48996
1725369300000|2024-09-03 13:15:00|477.7|477.6|478.2|478|478.4|478.1|477.6|477.4|114841
1725369600000|2024-09-03 13:20:00|478.1|477.9|478.1|477.8|478.5|478.2|477.6|477.4|36812
1725369900000|2024-09-03 13:25:00|478|478|478.8|478.6|478.8|478.6|478|477.9|32462
1725370200000|2024-09-03 13:30:00|478.9|478.7|479.4|479.1|479.4|479.1|478|477.9|58832
1725370500000|2024-09-03 13:35:00|479.3|479|477.9|477.7|479.3|479|477.8|477.7|78082
1725370800000|2024-09-03 13:40:00|478.1|477.9|477.8|477.5|478.2|477.9|477.5|477.3|53125
1725371100000|2024-09-03 13:45:00|477.7|477.4|476.2|476|477.7|477.4|476|475.8|85955
1725371400000|2024-09-03 13:50:00|476.3|475.8|477.7|477.5|477.9|477.7|475.8|475.7|74630
1725371700000|2024-09-03 13:55:00|477.6|477.4|477.5|477.3|478.2|477.9|476.9|476.8|61888
1725372000000|2024-09-03 14:00:00|477.4|477.2|473|472.8|477.4|477.2|472.9|472.7|117131
1725372300000|2024-09-03 14:05:00|473.1|472.9|474.2|473.9|474.2|473.9|472.7|472.5|144435
1725372600000|2024-09-03 14:10:00|474.1|474|473.7|473.6|474.7|474.4|473.4|473.2|53348
1725372900000|2024-09-03 14:15:00|473.6|473.4|475|474.8|475.3|475.1|473.3|473.1|136657
1725373200000|2024-09-03 14:20:00|474.9|474.9|475.7|475.5|475.9|475.7|474.6|474.4|53721
1725373500000|2024-09-03 14:25:00|475.8|475.6|476.2|476|476.7|476.6|475.3|475.2|57047
1725373800000|2024-09-03 14:30:00|476|475.9|474.5|474.4|476.2|476|474.5|474.4|4816599
1725374100000|2024-09-03 14:35:00|474.4|474.3|474.3|474.2|475|474.8|474.1|473.9|47016
1725374400000|2024-09-03 14:40:00|474.2|474.1|472|471.8|474.3|474.1|472|471.8|60600
1725374700000|2024-09-03 14:45:00|471.8|471.9|469.9|469.6|471.9|471.9|469.9|469.6|139804
1725375000000|2024-09-03 14:50:00|469.8|469.7|471.3|471.1|471.4|471.2|469.8|469.7|51280
1725375300000|2024-09-03 14:55:00|471.2|471|472.4|472.3|472.4|472.3|470.7|470.6|125281
1725375600000|2024-09-03 15:00:00|472.5|472.2|474.2|474|474.7|474.6|472.4|472.2|249776
1725375900000|2024-09-03 15:05:00|474.1|473.9|474.6|474.5|474.9|474.8|474|473.8|68922
1725376200000|2024-09-03 15:10:00|474.5|474.4|475.2|475|475.9|475.7|474.1|474|102865
1725376500000|2024-09-03 15:15:00|475.1|474.9|475.1|474.9|475.4|475.3|474.8|474.6|106363
1725376800000|2024-09-03 15:20:00|474.7|474.5|475|474.9|475.2|475|474.4|474.2|141509
1725377100000|2024-09-03 15:25:00|475.1|475|476|475.7|476.1|475.9|475|474.9|152809
1725433200000|2024-09-04 07:00:00|461.5|460.8|463.2|462.7|463.8|463.1|460.8|460.4|217926
1725433500000|2024-09-04 07:05:00|463.1|462.4|465.7|465.3|465.8|465.3|462.7|462.4|187231
1725433800000|2024-09-04 07:10:00|466.1|465.7|467|466.7|467.6|467.1|465.4|465.1|41942
1725434100000|2024-09-04 07:15:00|466.9|466.6|466.2|465.9|467.9|467.5|466|465.9|204438
1725434400000|2024-09-04 07:20:00|466.1|466|467.2|467.1|467.4|467.1|466.1|465.9|63050
1725434700000|2024-09-04 07:25:00|467|467|465.5|465.3|467|467|465.3|464.9|126222
1725435000000|2024-09-04 07:30:00|465.4|465.1|466.5|466.2|466.6|466.3|465.4|465.1|95716
1725435300000|2024-09-04 07:35:00|466.6|466|467|466.7|468.1|467.8|465.9|465.8|244965
1725435600000|2024-09-04 07:40:00|466.8|466.5|468.4|468.1|468.4|468.1|466.7|466.4|87761
1725435900000|2024-09-04 07:45:00|468.7|468.4|469.6|469.4|469.6|469.4|468.4|468.3|60630
1725436200000|2024-09-04 07:50:00|469.5|469.5|470.8|470.6|471|470.8|469.5|469.3|112696
1725436500000|2024-09-04 07:55:00|470.9|470.3|470.4|470.2|471.3|471|470.4|470.2|56363
1725436800000|2024-09-04 08:00:00|470.5|470.3|471.6|471.3|471.7|471.3|470.5|470.3|95547
1725437100000|2024-09-04 08:05:00|471.5|471.2|471|470.8|471.8|471.5|470.9|470.7|40505
1725437400000|2024-09-04 08:10:00|471.3|470.9|471.6|471.3|471.6|471.3|471.1|470.9|41935
1725437700000|2024-09-04 08:15:00|471.5|471.4|472.1|471.9|472.2|471.9|471.5|471.4|50912
1725438000000|2024-09-04 08:20:00|472.4|472.2|473.1|472.9|473.1|472.9|472.4|472.1|35556
1725438300000|2024-09-04 08:25:00|473.4|473|473.7|473.5|474|473.7|473.3|472.9|27673
1725438600000|2024-09-04 08:30:00|473.4|473.3|474.4|474.2|474.6|474.3|473.4|473.3|81755
1725438900000|2024-09-04 08:35:00|474.3|473.9|472.9|472.7|474.3|473.9|472.8|472.6|64116
1725439200000|2024-09-04 08:40:00|473|472.9|473.2|473|473.6|473.4|472.9|472.7|62149
1725439500000|2024-09-04 08:45:00|473.1|473.1|473.1|472.9|473.3|473.2|473|472.8|24322
1725439800000|2024-09-04 08:50:00|473.2|473|473.7|473.4|473.7|473.5|473.1|472.9|39037
1725440100000|2024-09-04 08:55:00|473.6|473.3|473.6|473.4|473.8|473.7|473.1|472.9|33816
1725440400000|2024-09-04 09:00:00|473.5|473.3|474.5|474.3|474.7|474.6|473.4|473.3|35173
1725440700000|2024-09-04 09:05:00|474.4|474.2|474.1|473.9|474.4|474.3|474.1|473.8|77203
1725441000000|2024-09-04 09:10:00|474|473.8|474.3|474.1|474.3|474.1|473.8|473.6|28965
1725441300000|2024-09-04 09:15:00|474.5|474.2|476.1|475.9|476.2|475.9|474.5|474.1|44265
1725441600000|2024-09-04 09:20:00|476|475.8|476.4|476.1|476.6|476.4|475.8|475.6|32094
1725441900000|2024-09-04 09:25:00|476.3|476.2|476.7|476.6|476.8|476.6|476.3|476.1|11535
1725442200000|2024-09-04 09:30:00|476.5|476.5|476.4|476.2|476.9|476.6|476.3|476|30676
1725442500000|2024-09-04 09:35:00|476.6|476.4|477.4|477.1|477.7|477.5|476.6|476.4|53047
1725442800000|2024-09-04 09:40:00|477.2|477|478.1|477.9|478.1|477.9|477.2|477|18059
1725443100000|2024-09-04 09:45:00|478.3|478|478.5|478.2|479.3|479|478|477.8|67929
1725443400000|2024-09-04 09:50:00|478.4|478.1|478.2|477.9|479|478.8|477.7|477.4|87497
1725443700000|2024-09-04 09:55:00|478.1|478|477.8|477.6|478.3|478|477.6|477.3|25893
1725444000000|2024-09-04 10:00:00|478|477.8|477.5|477.2|478.4|478.2|477.1|476.9|58973
1725444300000|2024-09-04 10:05:00|477.7|477.3|477|476.8|477.7|477.5|477|476.7|19808
1725444600000|2024-09-04 10:10:00|476.8|476.7|476.4|476.2|477.1|476.9|476.4|476.1|47796
1725444900000|2024-09-04 10:15:00|476.3|476.1|476.3|476|476.5|476.3|476|475.8|30180
1725445200000|2024-09-04 10:20:00|476.2|475.9|476.1|475.8|476.6|476.3|475.8|475.5|45457
1725445500000|2024-09-04 10:25:00|476.2|476|477|476.7|477|476.7|476|475.8|33701
1725445800000|2024-09-04 10:30:00|476.9|476.6|477.3|477|477.4|477|476.8|476.5|25418
1725446100000|2024-09-04 10:35:00|477.2|477.1|476.5|476.3|477.2|477.1|476.5|476.2|31058
1725446400000|2024-09-04 10:40:00|476.6|476.2|477.1|476.9|477.2|477|476.5|476.2|1139836
1725446700000|2024-09-04 10:45:00|477.4|476.8|477.2|477.1|477.6|477.3|477.1|476.8|38824
1725447000000|2024-09-04 10:50:00|477.4|477|477.3|477.1|477.6|477.3|477.2|477|52547
1725447300000|2024-09-04 10:55:00|477.2|477|476.7|476.5|477.3|477|476.7|476.5|13708
1725447600000|2024-09-04 11:00:00|476.6|476.3|475.7|475.5|476.7|476.5|475.6|475.4|37060
1725447900000|2024-09-04 11:05:00|476.1|475.9|476.8|476.6|476.8|476.6|475.8|475.6|15644
1725448200000|2024-09-04 11:10:00|476.9|476.7|477.2|476.9|477.6|477.2|476.6|476.5|32830
1725448500000|2024-09-04 11:15:00|477.1|477|476.5|476.3|477.2|477|476|475.7|153736
1725448800000|2024-09-04 11:20:00|476.8|476.5|476.9|476.6|476.9|476.8|476.6|476.5|40560
1725449100000|2024-09-04 11:25:00|476.8|476.7|477.5|477.3|477.7|477.5|476.8|476.7|59560
1725449400000|2024-09-04 11:30:00|477.6|477.5|478.2|477.9|478.2|477.9|477.5|477.3|89277
1725449700000|2024-09-04 11:35:00|478.1|478|478.1|477.9|478.6|478.4|478.1|477.8|16551
1725450000000|2024-09-04 11:40:00|478|477.8|477.2|477|478|477.8|477.2|477|28350
1725450300000|2024-09-04 11:45:00|477.3|477.1|477.1|477|477.3|477.1|477.1|477|16460
1725450600000|2024-09-04 11:50:00|477.2|477.1|477.2|477|477.6|477.4|477.2|477|16329
1725450900000|2024-09-04 11:55:00|477.4|477.2|477.1|476.9|477.7|477.4|477.1|476.9|23227
1725451200000|2024-09-04 12:00:00|477|476.8|477.1|476.9|477.1|476.9|476.9|476.8|34823
1725451500000|2024-09-04 12:05:00|477|477|478|477.8|478.1|477.9|477|477|19849
1725451800000|2024-09-04 12:10:00|477.9|478|477.9|477.7|478.1|478|477.8|477.6|17912
1725452100000|2024-09-04 12:15:00|477.8|477.6|478|477.9|478.1|477.9|477.7|477.5|13756
1725452400000|2024-09-04 12:20:00|477.9|477.8|477.9|477.7|478.1|477.9|477.8|477.6|19567
1725452700000|2024-09-04 12:25:00|478|477.8|478.3|478.1|478.4|478.2|477.9|477.7|32339
1725453000000|2024-09-04 12:30:00|478.2|477.9|477.6|477.4|478.3|478.1|477.6|477.4|18417
1725453300000|2024-09-04 12:35:00|477.5|477.3|477.4|477.2|477.5|477.3|476.8|476.7|29313
1725453600000|2024-09-04 12:40:00|477.5|477.3|477.4|477.2|477.6|477.4|477.2|477|11195
1725453900000|2024-09-04 12:45:00|477.6|477.5|477.4|477.3|477.6|477.5|477.2|477.1|36292
1725454200000|2024-09-04 12:50:00|477.3|477.2|476.5|476.3|477.3|477.2|476.5|476.2|20405
1725454500000|2024-09-04 12:55:00|476.4|476.2|476.6|476.4|476.7|476.5|476.3|476.2|15177
1725454800000|2024-09-04 13:00:00|476.4|476.3|475.9|475.7|476.5|476.3|475.9|475.7|18734
1725455100000|2024-09-04 13:05:00|475.8|475.6|475.6|475.4|475.8|475.6|475.5|475.4|10758
1725455400000|2024-09-04 13:10:00|475.5|475.3|475.5|475.3|475.6|475.5|475.4|475.3|37161
1725455700000|2024-09-04 13:15:00|475.4|475.1|475.8|475.6|476|475.8|475.2|475.1|29378
1725456000000|2024-09-04 13:20:00|475.7|475.7|476.7|476.5|476.7|476.5|475.7|475.6|28788
1725456300000|2024-09-04 13:25:00|476.9|476.7|476.8|476.7|477.2|477|476.4|476.3|66526
1725456600000|2024-09-04 13:30:00|476.9|476.6|478.2|477.9|478.3|478.1|476.1|476|125310
1725456900000|2024-09-04 13:35:00|478.1|478.3|479.6|479.4|481.1|480.9|478.1|478.2|160657
1725457200000|2024-09-04 13:40:00|479.5|479.5|480.4|480.2|480.5|480.4|478.6|478.5|98017
1725457500000|2024-09-04 13:45:00|480.3|480.3|482|481.8|482.2|482|480.3|480.1|430800
1725457800000|2024-09-04 13:50:00|481.9|481.7|480.6|480.4|481.9|481.7|480.5|480.4|52356
1725458100000|2024-09-04 13:55:00|480.5|480.2|480.3|480|480.7|480.5|479.7|479.4|94938
1725458400000|2024-09-04 14:00:00|480.2|479.7|476|475.8|480.2|479.7|475.4|475.1|91264
1725458700000|2024-09-04 14:05:00|475.9|475.6|478|477.7|478.2|478|475.4|475.1|57548
1725459000000|2024-09-04 14:10:00|477.9|477.9|478.9|478.7|478.9|478.7|477.7|477.4|110322
1725459300000|2024-09-04 14:15:00|478.8|478.8|478.6|478.3|479.5|479.3|478.2|478|64315
1725459600000|2024-09-04 14:20:00|478.5|478.2|478|477.8|478.7|478.5|477.9|477.8|71913
1725459900000|2024-09-04 14:25:00|477.9|477.6|478.4|478.2|478.5|478.3|477.4|477.2|57837
1725460200000|2024-09-04 14:30:00|478.3|478.1|478|477.8|478.8|478.6|477.7|477.5|69129
1725460500000|2024-09-04 14:35:00|478.3|477.9|479.2|479|479.2|479|478.1|477.9|58334
1725460800000|2024-09-04 14:40:00|479.4|479.3|481|480.8|481.1|480.8|479.4|479.3|76761
1725461100000|2024-09-04 14:45:00|481.1|480.9|481.4|481.2|481.6|481.4|481.1|480.8|114310
1725461400000|2024-09-04 14:50:00|481.5|481.3|481.9|481.8|481.9|481.8|481.4|481.2|81356
1725461700000|2024-09-04 14:55:00|482|481.9|482|481.8|482.4|482.2|481.5|481.3|125578
1725462000000|2024-09-04 15:00:00|482.2|481.9|482.9|482.7|483.1|483|481.7|481.5|98901
1725462300000|2024-09-04 15:05:00|482.7|482.6|483.9|483.7|484.3|484.1|482.7|482.6|180799
1725462600000|2024-09-04 15:10:00|483.8|483.6|483|482.8|483.9|483.8|482.9|482.7|129901
1725462900000|2024-09-04 15:15:00|482.9|482.7|483.8|483.6|483.8|483.7|482.7|482.6|153125
1725463200000|2024-09-04 15:20:00|483.7|483.4|481.3|481.2|483.8|483.5|481.3|481.2|125502
1725463500000|2024-09-04 15:25:00|481.4|481|480.7|480.5|481.5|481.4|480.4|480.3|136819
1725519600000|2024-09-05 07:00:00|478.2|477.5|476.4|476.1|478.2|477.6|474.4|473.9|114241
1725519900000|2024-09-05 07:05:00|476.2|476|477.4|477.1|478.8|478.3|475.6|474.6|80637
1725520200000|2024-09-05 07:10:00|477.6|477|475.9|475.7|477.6|477.1|475.9|475.7|55900
1725520500000|2024-09-05 07:15:00|475.8|475.4|475.2|475|475.9|475.4|474.8|474.5|79284
1725520800000|2024-09-05 07:20:00|475.3|475.1|475.1|475|476.3|476|474.9|474.7|92583
1725521100000|2024-09-05 07:25:00|475|474.7|475.1|474.9|475.9|475.6|475|474.7|30017
1725521400000|2024-09-05 07:30:00|475.2|475|475.1|474.9|475.3|475.1|475|474.9|31352
1725521700000|2024-09-05 07:35:00|475|475|475.2|475.1|475.4|475.2|474.9|474.7|33082
1725522000000|2024-09-05 07:40:00|475.1|475|475.1|475|475.1|475|474.5|474.4|288510
1725522300000|2024-09-05 07:45:00|474.9|474.6|474.7|474.5|475.3|475.1|474.4|474.3|94632
1725522600000|2024-09-05 07:50:00|475|474.6|473.8|473.5|475.1|474.9|473.7|473.5|32228
1725522900000|2024-09-05 07:55:00|473.7|473.3|474.2|473.9|474.2|473.9|473|472.8|46942
1725523200000|2024-09-05 08:00:00|474|473.8|473.4|473.2|474|473.9|473.3|473|55649
1725523500000|2024-09-05 08:05:00|473.5|473.5|473.4|473.2|474|473.8|473.4|473.2|100398
1725523800000|2024-09-05 08:10:00|473.5|473.3|471.5|471.1|473.5|473.3|471.5|471.1|64317
1725524100000|2024-09-05 08:15:00|471.4|471.4|472.9|472.6|473.2|473|471.4|471.4|48669
1725524400000|2024-09-05 08:20:00|472.8|472.4|473.3|473|473.4|473.3|472.6|472.4|65640
1725524700000|2024-09-05 08:25:00|473.4|473.1|472.9|472.7|473.4|473.2|472.9|472.7|55623
1725525000000|2024-09-05 08:30:00|472.8|472.6|471|470.8|472.8|472.7|471|470.7|40210
1725525300000|2024-09-05 08:35:00|470.9|470.7|471.1|470.9|472|471.7|470.9|470.7|75236
1725525600000|2024-09-05 08:40:00|471.2|471.1|470.1|469.8|471.6|471.3|470.1|469.8|111097
1725525900000|2024-09-05 08:45:00|470|469.5|468.9|468.6|470|469.5|468.9|468.6|31748
1725526200000|2024-09-05 08:50:00|469.1|468.8|469.2|469|469.7|469.3|468.7|468.5|84804
1725526500000|2024-09-05 08:55:00|470.3|470|469.6|469.3|470.3|470|469.1|468.7|64515
1725526800000|2024-09-05 09:00:00|469.5|469.6|469.7|469.4|470|469.7|469.2|468.9|38829
1725527100000|2024-09-05 09:05:00|469.6|469.3|469.4|469.1|470.4|470.1|469.2|468.9|67639
1725527400000|2024-09-05 09:10:00|469.3|469|468.9|468.5|469.4|469|468.7|468.5|45857
1725527700000|2024-09-05 09:15:00|468.8|468.7|468.4|468.1|469.3|469.1|468.3|468.1|46457
1725528000000|2024-09-05 09:20:00|468.3|468|466.5|466.3|468.3|468|466.5|466.3|53348
1725528300000|2024-09-05 09:25:00|466.3|466.1|464.8|464.6|466.7|466.5|464.7|464.5|73620
1725528600000|2024-09-05 09:30:00|464.9|464.7|465.7|465.4|465.7|465.5|464.6|464.4|88040
1725528900000|2024-09-05 09:35:00|465.6|465.3|467|466.8|467|466.8|465.6|465.3|66324
1725529200000|2024-09-05 09:40:00|466.9|466.6|468.2|468|468.3|468|466.8|466.6|126850
1725529500000|2024-09-05 09:45:00|468.1|467.9|468.4|468.2|468.4|468.3|467.8|467.5|51759
1725529800000|2024-09-05 09:50:00|468.6|468.3|468.6|468.4|468.9|468.7|468.4|468.2|41960
1725530100000|2024-09-05 09:55:00|468.7|468.5|469.4|469.1|469.4|469.1|468.4|468.2|45747
1725530400000|2024-09-05 10:00:00|469.2|469.2|469.4|469.2|469.4|469.2|469|468.8|8234
1725530700000|2024-09-05 10:05:00|469.5|469|469.4|469.2|469.8|469.7|469.2|468.9|18240
1725531000000|2024-09-05 10:10:00|469.8|469.3|469.1|468.9|470|469.7|469.1|468.9|27069
1725531300000|2024-09-05 10:15:00|469|468.8|468.8|468.6|469|468.8|468.6|468.4|36774
1725531600000|2024-09-05 10:20:00|468.9|468.7|468.7|468.5|469|468.7|468|467.9|30124
1725531900000|2024-09-05 10:25:00|468.6|468.4|468.5|468.4|468.8|468.7|468.5|468.4|21664
1725532200000|2024-09-05 10:30:00|468.4|468.1|468.4|468.1|468.7|468.5|467.9|467.6|38141
1725532500000|2024-09-05 10:35:00|468.3|468.2|467.7|467.4|468.5|468.3|467.7|467.4|28227
1725532800000|2024-09-05 10:40:00|467.6|467.5|467.4|467.1|467.7|467.5|467.4|467.1|27515
1725533100000|2024-09-05 10:45:00|467.5|467.2|466.6|466.3|467.5|467.3|466.6|466.3|14425
1725533400000|2024-09-05 10:50:00|466.5|466.2|465.8|465.6|466.7|466.5|465.7|465.5|67707
1725533700000|2024-09-05 10:55:00|465.7|465.5|466.4|466.1|466.5|466.4|465.6|465.4|63544
1725534000000|2024-09-05 11:00:00|466.3|466|466|465.8|466.8|466.6|465.7|465.4|71515
1725534300000|2024-09-05 11:05:00|465.9|465.7|466.1|465.9|466.3|466.1|465.7|465.5|66425
1725534600000|2024-09-05 11:10:00|466|465.7|466.5|466.3|466.6|466.4|465.7|465.5|48092
1725534900000|2024-09-05 11:15:00|466.6|466.4|467|466.8|467.2|466.9|466.5|466.3|42138
1725535200000|2024-09-05 11:20:00|466.9|466.6|468.1|467.8|468.1|467.8|466.7|466.5|60953
1725535500000|2024-09-05 11:25:00|468|467.6|468|467.8|468.2|467.9|467.3|467.1|69522
1725535800000|2024-09-05 11:30:00|467.9|467.7|467.8|467.5|468.2|468|467.2|467|79538
1725536100000|2024-09-05 11:35:00|467.7|467.4|468.1|467.8|468.5|468.3|467.5|467.2|42458
1725536400000|2024-09-05 11:40:00|468.2|467.9|470|469.6|470.4|470.2|468.2|467.9|64502
1725536700000|2024-09-05 11:45:00|469.9|469.5|468.9|468.7|469.9|469.5|468.5|468.2|76019
1725537000000|2024-09-05 11:50:00|468.8|468.6|469|468.9|469.2|469|468.8|468.5|20083
1725537300000|2024-09-05 11:55:00|468.9|468.7|468.7|468.5|468.9|468.7|468.4|468.1|28629
1725537600000|2024-09-05 12:00:00|468.6|468.4|467.1|466.9|468.6|468.4|467.1|466.9|34068
1725537900000|2024-09-05 12:05:00|467|466.5|467.3|467|467.6|467.3|466.8|466.5|73260
1725538200000|2024-09-05 12:10:00|467.5|467.1|470.8|469.7|470.8|469.8|467.1|466.9|41917
1725538500000|2024-09-05 12:15:00|470.3|469.6|469.5|469.4|470.3|469.7|469|468.6|67436
1725538800000|2024-09-05 12:20:00|469.4|469.3|469.6|469.4|469.8|469.6|469.1|468.9|83259
1725539100000|2024-09-05 12:25:00|469.4|469.2|469.6|469.2|470.1|469.7|469.2|469|30938
1725539400000|2024-09-05 12:30:00|469.8|469.4|470.2|470|471|470.5|469.6|469.4|33799
1725539700000|2024-09-05 12:35:00|470.1|469.9|470|469.8|470.3|470|469|468.8|39207
1725540000000|2024-09-05 12:40:00|470.1|469.7|471.1|470.8|471.3|471.1|470|469.7|57324
1725540300000|2024-09-05 12:45:00|471|470.7|472.6|472.4|472.8|472.4|470.9|470.7|39939
1725540600000|2024-09-05 12:50:00|472.5|472.3|472.4|472.3|472.6|472.5|471.6|471.3|38174
1725540900000|2024-09-05 12:55:00|472.6|472.4|474.4|474.1|474.5|474.4|472.6|472.4|199892
1725541200000|2024-09-05 13:00:00|474.3|474.4|474.5|474.3|474.6|474.4|473.8|473.7|49679
1725541500000|2024-09-05 13:05:00|474.2|474|474.3|474.2|474.4|474.2|473.8|473.6|38971
1725541800000|2024-09-05 13:10:00|474.2|474.1|474.4|474.2|474.6|474.3|473.6|473.4|50787
1725542100000|2024-09-05 13:15:00|474.1|474|474.1|474|474.3|474.2|474.1|473.9|56654
1725542400000|2024-09-05 13:20:00|474.2|474.1|474.3|474.1|474.6|474.3|474.1|474|53292
1725542700000|2024-09-05 13:25:00|474.2|474|474.1|474|474.3|474.2|474.1|473.9|40141
1725543000000|2024-09-05 13:30:00|474.3|474.2|472.1|471.9|474.3|474.2|472.1|471.9|63188
1725543300000|2024-09-05 13:35:00|472.2|472|474|473.8|474.4|474.2|472.1|471.9|83224
1725543600000|2024-09-05 13:40:00|474.1|474|474.1|473.9|474.4|474.2|473.9|473.7|48407
1725543900000|2024-09-05 13:45:00|474.2|474|475.4|475.3|476.5|476.1|474.1|474|90846
1725544200000|2024-09-05 13:50:00|475.6|475.2|477.4|477.2|477.4|477.2|475.4|475.2|35917
1725544500000|2024-09-05 13:55:00|477.5|477.3|478.2|478|478.4|478.3|476.9|476.7|63525
1725544800000|2024-09-05 14:00:00|478.6|478.1|478.1|478|479.1|478.9|478.1|478|124796
1725545100000|2024-09-05 14:05:00|478.3|478.1|479.4|479.2|479.6|479.4|478.1|478|163159
1725545400000|2024-09-05 14:10:00|479.5|479.4|478.8|478.7|479.6|479.4|478.5|478.3|66304
1725545700000|2024-09-05 14:15:00|478.7|478.4|478.4|478.2|478.7|478.5|477.5|477.3|71116
1725546000000|2024-09-05 14:20:00|478.3|478.1|478.6|478.4|479|478.8|478.1|477.8|4129532
1725546300000|2024-09-05 14:25:00|478.5|478.3|478.5|478.2|478.5|478.3|477.5|477.3|44837
1725546600000|2024-09-05 14:30:00|478.4|478.3|477.5|477.4|478.4|478.3|477|476.9|76067
1725546900000|2024-09-05 14:35:00|477.4|477.3|478|477.7|478.3|478.1|477.4|477.3|45301
1725547200000|2024-09-05 14:40:00|477.8|477.8|477.9|477.7|478.7|478.5|477.8|477.6|85824
1725547500000|2024-09-05 14:45:00|478|477.8|478.1|477.9|478.4|478.3|477.7|477.5|63866
1725547800000|2024-09-05 14:50:00|478|478|478.4|478.2|478.5|478.3|477.7|477.5|44728
1725548100000|2024-09-05 14:55:00|478.3|478.1|478.2|478.1|478.5|478.3|478.1|477.9|36199
1725548400000|2024-09-05 15:00:00|478.3|478.2|478.7|478.6|478.9|478.6|478|477.9|104899
1725548700000|2024-09-05 15:05:00|478.6|478.5|479.1|478.9|479.2|479|478.4|478.2|127102
1725549000000|2024-09-05 15:10:00|479|479|478.1|477.9|479.1|479|477.7|477.6|80797
1725549300000|2024-09-05 15:15:00|478.3|478.1|477.9|477.8|478.3|478.2|477.7|477.6|90800
1725549600000|2024-09-05 15:20:00|478.1|477.7|477.9|477.8|478.1|477.9|477.7|477.6|117776
1725549900000|2024-09-05 15:25:00|477.8|477.7|477.6|477.5|477.9|477.8|476.9|476.7|156801
1725606000000|2024-09-06 07:00:00|475.3|474.6|473|472.5|475.6|474.7|472.9|472.5|106062
1725606300000|2024-09-06 07:05:00|472.8|472.4|470.8|470.4|473.1|472.7|470.8|470.4|112194
1725606600000|2024-09-06 07:10:00|470.9|470.6|469.7|469.3|470.9|470.6|469.6|469.1|62987
1725606900000|2024-09-06 07:15:00|469.6|469.1|469.2|469|470|469.7|468.7|468.2|81922
1725607200000|2024-09-06 07:20:00|469|468.5|468.4|468.2|469.4|469.1|468|467.5|68035
1725607500000|2024-09-06 07:25:00|468.5|468|469.4|469.2|469.4|469.2|467.5|467.1|112505
1725607800000|2024-09-06 07:30:00|469.5|469|471.3|470.9|471.3|470.9|469.3|469|395078
1725608100000|2024-09-06 07:35:00|472.3|471|472.4|472.1|473.1|472.7|472.2|471|136719
1725608400000|2024-09-06 07:40:00|472.2|472|470.4|470.1|472.8|472.4|470.4|470|42984
1725608700000|2024-09-06 07:45:00|470.3|470|470.3|470.1|470.9|470.5|469.6|469.3|42645
1725609000000|2024-09-06 07:50:00|470.1|469.9|470.2|469.9|470.4|470.1|469.7|469.3|29707
1725609300000|2024-09-06 07:55:00|470.3|470|471.5|471.3|471.8|471.5|470.2|469.9|56480
1725609600000|2024-09-06 08:00:00|471.4|471|471.9|471.6|472.1|471.8|471|470.6|20463
1725609900000|2024-09-06 08:05:00|471.8|471.7|471.4|471.1|471.9|471.7|471.4|471.1|7835
1725610200000|2024-09-06 08:10:00|471.3|471.2|470.6|470.3|471.5|471.3|470.6|470.3|16654
1725610500000|2024-09-06 08:15:00|470.5|470.4|470.3|470.1|471|470.7|470.1|470|15725
1725610800000|2024-09-06 08:20:00|470.2|470|470.7|470.5|471|470.6|470|469.9|16102
1725611100000|2024-09-06 08:25:00|471|470.7|470.5|470.2|471|470.7|470|469.7|34651
1725611400000|2024-09-06 08:30:00|470.4|470.3|470.2|470|470.4|470.3|470|469.8|8489
1725611700000|2024-09-06 08:35:00|470.1|469.9|469.3|469|470.1|469.9|469.2|469|88286
1725612000000|2024-09-06 08:40:00|469.4|469.2|469.1|468.9|469.7|469.6|469.1|468.8|36739
1725612300000|2024-09-06 08:45:00|469.2|469|468.7|468.5|469.2|469|468.4|468.2|91623
1725612600000|2024-09-06 08:50:00|468.6|468.3|468.8|468.5|468.9|468.7|468.4|468.2|23015
1725612900000|2024-09-06 08:55:00|468.7|468.2|469|468.8|469.1|468.9|468|467.7|28877
1725613200000|2024-09-06 09:00:00|469.1|468.9|469.5|469.2|469.6|469.3|468.8|468.6|20452
1725613500000|2024-09-06 09:05:00|469.4|469|469.2|469|469.8|469.5|469.1|469|20381
1725613800000|2024-09-06 09:10:00|469.3|469.1|468.1|467.9|469.8|469.5|468.1|467.8|31244
1725614100000|2024-09-06 09:15:00|467.9|467.6|467.6|467.3|467.9|467.6|466.9|466.5|64703
1725614400000|2024-09-06 09:20:00|467.5|467.4|467.8|467.6|467.9|467.8|467.4|467.2|42300
1725614700000|2024-09-06 09:25:00|467.9|467.7|468.7|468.3|468.7|468.3|467.8|467.6|44407
1725615000000|2024-09-06 09:30:00|468.6|468.5|469.3|469.1|469.4|469.1|468.6|468.5|19133
1725615300000|2024-09-06 09:35:00|469.4|469.2|469.8|469.6|469.8|469.6|469.3|469.1|28524
1725615600000|2024-09-06 09:40:00|469.7|469.5|469.5|469.3|470|469.8|469.4|469.3|25177
1725615900000|2024-09-06 09:45:00|469.4|469.4|469.8|469.7|469.8|469.7|469.4|469.4|48456
1725616200000|2024-09-06 09:50:00|469.7|469.6|469.9|469.7|470.1|470|469.3|469.2|35424
1725616500000|2024-09-06 09:55:00|469.6|469.5|470.5|470.3|470.8|470.6|469.6|469.5|58335
1725616800000|2024-09-06 10:00:00|470.4|470.2|470.4|470.3|470.6|470.4|470.2|470|26087
1725617100000|2024-09-06 10:05:00|470.5|470.2|470.5|470.4|470.5|470.4|470.1|469.9|20091
1725617400000|2024-09-06 10:10:00|470.4|470.3|470.4|470.2|470.5|470.3|470.1|470|10075
1725617700000|2024-09-06 10:15:00|470.5|470.1|470.6|470.3|470.7|470.5|470.2|470|15574
1725618000000|2024-09-06 10:20:00|470.7|470.4|470.3|470|471.1|470.9|470.3|470|13309
1725618300000|2024-09-06 10:25:00|470.2|469.9|470.2|470|470.3|470.2|470.1|469.9|9602
1725618600000|2024-09-06 10:30:00|470.1|469.9|470.3|470.1|470.3|470.1|470|469.9|31066
1725618900000|2024-09-06 10:35:00|470.5|470.2|471|470.9|471|470.9|470.5|470.1|12942
1725619200000|2024-09-06 10:40:00|471.1|471|470.6|470.5|471.5|471.3|470.6|470.5|14717
1725619500000|2024-09-06 10:45:00|470.7|470.6|470.6|470.4|470.8|470.6|470.3|470.2|14788
1725619800000|2024-09-06 10:50:00|470.5|470.3|470.8|470.6|470.8|470.6|470.1|469.9|23395
1725620100000|2024-09-06 10:55:00|470.7|470.5|471.5|471.3|471.5|471.4|470.6|470.3|21124
1725620400000|2024-09-06 11:00:00|471.8|471.2|473.7|473.4|473.7|473.4|471.7|471.2|26151
1725620700000|2024-09-06 11:05:00|473.6|473.3|474.3|474.1|474.5|474.2|473.5|473.3|31971
1725621000000|2024-09-06 11:10:00|474.2|474|474.6|474.5|474.7|474.5|474.2|474|12971
1725621300000|2024-09-06 11:15:00|474.7|474.6|474|473.8|475.1|474.9|474|473.8|33275
1725621600000|2024-09-06 11:20:00|474.1|473.7|473.9|473.7|474.4|474.2|473.9|473.7|17723
1725621900000|2024-09-06 11:25:00|473.5|473.4|473.6|473.4|473.9|473.6|473|472.7|18030
1725622200000|2024-09-06 11:30:00|473.5|473.5|473.4|473.2|473.5|473.5|473.2|473.1|9737
1725622500000|2024-09-06 11:35:00|473.8|473.5|474.5|474.3|474.5|474.4|473.7|473.4|25653
1725622800000|2024-09-06 11:40:00|474.4|474.1|475.2|475|475.2|475.1|474.2|474|20562
1725623100000|2024-09-06 11:45:00|475.1|474.9|476.6|476.3|476.6|476.3|475.1|474.9|29592
1725623400000|2024-09-06 11:50:00|476.5|476.2|476.4|476.1|476.8|476.7|476.3|476.1|34767
1725623700000|2024-09-06 11:55:00|476.3|476|476.1|475.8|476.3|476|475.9|475.6|11866
1725624000000|2024-09-06 12:00:00|476.4|475.9|476.4|476.2|476.9|476.6|476.1|475.9|27846
1725624300000|2024-09-06 12:05:00|476.3|476.1|474.3|474.1|476.4|476.2|474.3|474.1|13260
1725624600000|2024-09-06 12:10:00|474.4|474|473.7|473.5|474.8|474.5|473.6|473.4|29078
1725624900000|2024-09-06 12:15:00|473.9|473.4|474.4|474.2|474.8|474.5|473.6|473.4|78126
1725625200000|2024-09-06 12:20:00|474.3|473.9|473.1|472.9|474.3|473.9|473.1|472.8|24276
1725625500000|2024-09-06 12:25:00|473.6|473.3|472.7|471.6|473.9|473.7|472.7|470.4|24067
1725625800000|2024-09-06 12:30:00|474.4|471.7|473.4|472.9|476.6|476.1|472.9|471.7|37057
1725626100000|2024-09-06 12:35:00|473.2|473|474|473.8|474.5|474.3|473|472.6|34751
1725626400000|2024-09-06 12:40:00|473.8|473.4|474.1|473.8|474.3|474.1|473.2|473|16360
1725626700000|2024-09-06 12:45:00|474|473.5|476|475.6|476.1|475.8|473.7|473.5|23050
1725627000000|2024-09-06 12:50:00|475.9|475.7|475.6|475.5|476|475.8|475.2|475.1|38060
1725627300000|2024-09-06 12:55:00|475.9|475.6|475.1|474.9|476|475.7|474.7|474.5|21764
1725627600000|2024-09-06 13:00:00|475.7|475.4|474.1|473.9|475.8|475.4|474.1|473.8|111569
1725627900000|2024-09-06 13:05:00|474.3|474|474.4|474.2|474.9|474.7|474.2|473.9|15052
1725628200000|2024-09-06 13:10:00|474.5|474.3|475.2|475|475.2|475|474.4|474.2|27720
1725628500000|2024-09-06 13:15:00|474.9|474.7|474.7|474.5|475.4|475.2|474.6|474.5|18131
1725628800000|2024-09-06 13:20:00|474.8|474.6|475.6|475.4|475.7|475.6|474.7|474.5|89192
1725629100000|2024-09-06 13:25:00|475.7|475.5|475.7|475.5|476|475.8|475.7|475.5|32468
1725629400000|2024-09-06 13:30:00|475.9|475.7|476.3|476.1|476.7|476.5|475.7|475.5|72659
1725629700000|2024-09-06 13:35:00|476.2|476|475.2|474.9|476.5|476.3|475|474.8|45049
1725630000000|2024-09-06 13:40:00|475.1|475|475|474.9|475.1|475|474.4|474.2|53187
1725630300000|2024-09-06 13:45:00|475.1|475|474.7|474.6|475.5|475.3|474.5|474.4|106829
1725630600000|2024-09-06 13:50:00|474.5|474.4|474|473.8|475.1|474.9|473.9|473.8|42408
1725630900000|2024-09-06 13:55:00|473.9|473.9|471.2|471|474.5|474.4|471.2|471|77526
1725631200000|2024-09-06 14:00:00|471.1|470.8|470.2|470|471.3|471.1|469.9|469.7|93173
1725631500000|2024-09-06 14:05:00|470.3|470.1|469.2|469|470.8|470.5|468.8|468.6|34478
1725631800000|2024-09-06 14:10:00|469.1|468.9|467.9|467.7|469.2|469|467.5|467.4|57255
1725632100000|2024-09-06 14:15:00|468|467.8|467.5|467.3|468|467.9|466.7|466.6|71830
1725632400000|2024-09-06 14:20:00|467.4|467.4|466.8|466.6|467.5|467.4|466.7|466.6|52019
1725632700000|2024-09-06 14:25:00|466.7|466.5|465|464.8|466.7|466.5|464.9|464.6|81957
1725633000000|2024-09-06 14:30:00|464.9|464.7|463.7|463.5|465|464.8|463.6|463.5|120218
1725633300000|2024-09-06 14:35:00|463.6|463.3|464.1|463.9|464.3|464.1|463.1|463|162782
1725633600000|2024-09-06 14:40:00|464|463.8|463|462.8|464.2|463.9|462.8|462.6|84432
1725633900000|2024-09-06 14:45:00|463.1|463|465|464.7|465|464.8|463|462.8|109775
1725634200000|2024-09-06 14:50:00|464.9|464.6|464.2|464|465.2|465|464.1|464|79235
1725634500000|2024-09-06 14:55:00|464.3|464.1|464.2|464|464.4|464.3|463.6|463.5|94264
1725634800000|2024-09-06 15:00:00|464.1|464.1|464.4|464.1|465.9|465.7|464.1|464|128742
1725635100000|2024-09-06 15:05:00|464.2|464|464.2|464.1|464.7|464.6|463.6|463.5|151445
1725635400000|2024-09-06 15:10:00|464.3|464.2|464|463.8|464.6|464.4|463.9|463.7|162639
1725635700000|2024-09-06 15:15:00|463.9|463.9|463.2|463|464|463.9|463|462.9|98536
1725636000000|2024-09-06 15:20:00|463.3|463.1|462|461.9|463.3|463.1|461.6|461.5|114755
1725636300000|2024-09-06 15:25:00|462.1|462|461.5|461.3|462.5|462.3|461.3|461.2|134787
1725865200000|2024-09-09 07:00:00|466.5|464.8|464.8|464.1|467|466.6|463.7|463.2|225699
1725865500000|2024-09-09 07:05:00|464.9|464.3|465.4|464.9|465.5|464.9|464.3|463.8|89329
1725865800000|2024-09-09 07:10:00|465.6|465.2|466.9|466.8|467.1|466.9|465.6|465.2|37902
1725866100000|2024-09-09 07:15:00|467.1|466.5|468.7|468.3|469|468.7|467.1|466.5|44511
1725866400000|2024-09-09 07:20:00|468.6|468.4|469|468.7|469.9|469.6|468.6|468.3|29831
1725866700000|2024-09-09 07:25:00|469.2|468.8|470.3|470.1|470.7|470.3|469.2|468.8|60792
1725867000000|2024-09-09 07:30:00|470.6|470|470.4|470|470.6|470.4|470.2|469.9|42775
1725867300000|2024-09-09 07:35:00|470.3|470.1|470|469.8|470.3|470.1|469.5|469.2|28409
1725867600000|2024-09-09 07:40:00|469.9|469.6|470|469.8|470.3|470|469.8|469.4|46223
1725867900000|2024-09-09 07:45:00|470.1|469.9|470.5|470.3|471|470.8|470.1|469.9|22147
1725868200000|2024-09-09 07:50:00|470.4|470.1|469.6|469.2|470.5|470.2|469.6|469.2|50373
1725868500000|2024-09-09 07:55:00|469.5|469|470|469.8|470.2|470.1|469.3|469|24686
1725868800000|2024-09-09 08:00:00|469.9|469.7|470.2|470.1|470.2|470.1|469.8|469.4|21023
1725869100000|2024-09-09 08:05:00|469.9|470|467.9|467.6|469.9|470|467.9|467.6|17271
1725869400000|2024-09-09 08:10:00|468|467.7|468.3|467.9|468.7|468.5|468|467.7|22818
1725869700000|2024-09-09 08:15:00|468.4|468|468.2|468|468.4|468.2|468.1|467.9|15533
1725870000000|2024-09-09 08:20:00|468.1|467.9|468.7|468.4|468.7|468.4|467.7|467.5|17900
1725870300000|2024-09-09 08:25:00|468.6|468.5|468.9|468.7|469|468.8|468.4|468.1|3219800
1725870600000|2024-09-09 08:30:00|469|468.8|469.7|469.5|469.9|469.7|469|468.8|1642473
1725870900000|2024-09-09 08:35:00|469.8|469.7|470.1|469.7|470.6|470.3|469.8|469.7|31151
1725871200000|2024-09-09 08:40:00|470|469.8|470.2|470|470.5|470.3|469.9|469.7|27930
1725871500000|2024-09-09 08:45:00|470.3|470.2|470.3|470|470.5|470.3|470.1|469.9|35386
1725871800000|2024-09-09 08:50:00|470.4|469.9|470|469.7|470.7|470.6|470|469.7|6180
1725872100000|2024-09-09 08:55:00|469.9|469.6|469.6|469.5|470|469.9|469.6|469.3|17494
1725872400000|2024-09-09 09:00:00|469.5|469.4|469.3|469.2|470|469.7|469.1|468.9|11644
1725872700000|2024-09-09 09:05:00|469.4|469.3|469.8|469.7|469.8|469.7|469.2|468.8|54858
1725873000000|2024-09-09 09:10:00|469.7|469.5|470.2|469.9|470.3|470|469.5|469.2|9846
1725873300000|2024-09-09 09:15:00|470.1|470.1|470.6|470.4|470.6|470.5|470.1|470|63862
1725873600000|2024-09-09 09:20:00|470.5|470.2|470.2|470|470.7|470.5|470|469.8|64228
1725873900000|2024-09-09 09:25:00|470.4|470.2|470.5|470.3|470.6|470.5|470.4|470.2|15527
1725874200000|2024-09-09 09:30:00|470.6|470.4|470.5|470.2|470.9|470.7|470.4|470.1|13802
1725874500000|2024-09-09 09:35:00|470.4|470.1|470.6|470.4|470.9|470.7|470.2|469.9|22613
1725874800000|2024-09-09 09:40:00|470.7|470.5|470|469.8|470.7|470.6|469.7|469.5|36202
1725875100000|2024-09-09 09:45:00|470.1|469.9|470.2|469.9|470.5|470.2|470|469.8|17073
1725875400000|2024-09-09 09:50:00|470.1|470|469.6|469.4|470.1|470.1|469.6|469.4|8988
1725875700000|2024-09-09 09:55:00|469.4|469.5|469.5|469.4|469.6|469.5|469.3|469|28823
1725876000000|2024-09-09 10:00:00|469.7|469.6|470.5|470.3|471|470.9|469.7|469.6|14559
1725876300000|2024-09-09 10:05:00|470.7|470.5|470.4|470.2|470.7|470.5|470.3|470.2|14883
1725876600000|2024-09-09 10:10:00|470.5|470.3|470.7|470.5|470.7|470.6|470.5|470.3|16624
1725876900000|2024-09-09 10:15:00|470.5|470.6|470.3|470.1|470.6|470.6|470.3|470.1|6159
1725877200000|2024-09-09 10:20:00|470.4|470.2|469.8|469.5|470.5|470.3|469.8|469.5|8043
1725877500000|2024-09-09 10:25:00|469.7|469.6|469.8|469.7|470.1|470|469.5|469.2|29213
1725877800000|2024-09-09 10:30:00|469.9|469.8|469.7|469.5|470.1|469.8|469.6|469.4|12740
1725878100000|2024-09-09 10:35:00|469.8|469.3|469.6|469.5|469.8|469.5|469.3|469|6918
1725878400000|2024-09-09 10:40:00|469.7|469.4|469.6|469.4|469.7|469.6|469.5|469.4|8572
1725878700000|2024-09-09 10:45:00|469.5|469.2|469.8|469.6|470|469.9|469.5|469.2|12793
1725879000000|2024-09-09 10:50:00|470.1|469.9|470.3|470|470.4|470.3|470|469.7|13625
1725879300000|2024-09-09 10:55:00|470.4|470.1|470.4|470.2|470.6|470.4|470.3|470|12866
1725879600000|2024-09-09 11:00:00|470.5|470.5|472|471.9|472.1|471.9|470.5|470.3|20349
1725879900000|2024-09-09 11:05:00|471.9|471.8|471.6|471.3|472.1|471.8|471.5|471.2|5429
1725880200000|2024-09-09 11:10:00|471.7|471.4|471.5|471.4|471.7|471.4|471.5|471.3|6287
1725880500000|2024-09-09 11:15:00|471.6|471.5|471.1|470.9|471.7|471.6|471.1|470.8|16364
1725880800000|2024-09-09 11:20:00|471.2|471|472|471.8|472|471.8|471.2|470.9|10031
1725881100000|2024-09-09 11:25:00|471.9|471.7|472.1|471.8|472.1|471.9|471.7|471.3|17849
1725881400000|2024-09-09 11:30:00|472|471.7|471|470.7|472.1|471.9|471|470.7|9984
1725881700000|2024-09-09 11:35:00|470.9|470.4|470|469.7|470.9|470.4|469.9|469.7|45156
1725882000000|2024-09-09 11:40:00|470.1|469.8|470.2|470|470.3|470.1|470.1|469.7|18923
1725882300000|2024-09-09 11:45:00|470.3|470.1|470.2|470|470.4|470.3|470.2|469.9|19079
1725882600000|2024-09-09 11:50:00|470.3|469.8|470|469.8|470.3|470.1|469.9|469.7|20746
1725882900000|2024-09-09 11:55:00|470.1|469.9|470.7|470.4|470.7|470.5|470.1|469.9|8065
1725883200000|2024-09-09 12:00:00|470.6|470.5|470|469.7|470.7|470.5|470|469.7|18300
1725883500000|2024-09-09 12:05:00|469.9|469.8|470.1|469.8|470.3|470.1|469.7|469.4|19684
1725883800000|2024-09-09 12:10:00|470|469.9|469.7|469.4|470.1|469.9|469.5|469.2|18359
1725884100000|2024-09-09 12:15:00|469.8|469.5|469.6|469.3|470.2|470|469.5|469.2|39105
1725884400000|2024-09-09 12:20:00|469.5|469.4|468.8|468.6|469.5|469.4|468.8|468.6|19785
1725884700000|2024-09-09 12:25:00|469|468.7|469|468.8|469.2|469|468.8|468.5|12724
1725885000000|2024-09-09 12:30:00|469.1|468.9|469.5|469.3|469.5|469.3|469|468.8|42086
1725885300000|2024-09-09 12:35:00|469.6|469.4|470|469.8|470.1|469.9|469.5|469.3|15812
1725885600000|2024-09-09 12:40:00|470.1|469.9|470.7|470.5|470.7|470.5|470.1|469.9|214658
1725885900000|2024-09-09 12:45:00|470.6|470.6|470.6|470.4|471.2|470.9|470.5|470.3|11084
1725886200000|2024-09-09 12:50:00|470.7|470.5|471.7|471.6|471.7|471.6|470.7|470.5|19498
1725886500000|2024-09-09 12:55:00|471.8|471.5|471.4|471.2|471.9|471.8|471.4|471.2|19769
1725886800000|2024-09-09 13:00:00|471.3|471.3|472.1|472|472.1|472|471.3|471.2|22508
1725887100000|2024-09-09 13:05:00|472.4|472.1|471.2|471|472.4|472.2|471.2|471|169407
1725887400000|2024-09-09 13:10:00|471.1|470.9|471.9|471.6|472|471.7|471|470.7|247869
1725887700000|2024-09-09 13:15:00|471.8|471.4|471.9|471.6|472|471.9|471.6|471.4|14067
1725888000000|2024-09-09 13:20:00|472|471.7|472.1|471.9|472.2|472|472|471.7|42216
1725888300000|2024-09-09 13:25:00|472|471.8|472.2|472|472.4|472.2|471.7|471.6|21493
1725888600000|2024-09-09 13:30:00|472.4|472.1|473.4|473.2|473.4|473.2|472.1|471.8|50054
1725888900000|2024-09-09 13:35:00|473.5|473.3|474.3|474.1|474.5|474.3|473.4|473.2|93864
1725889200000|2024-09-09 13:40:00|474.4|474.2|473.7|473.5|474.4|474.2|473.5|473.3|50212
1725889500000|2024-09-09 13:45:00|473.6|473.4|473.2|473|473.7|473.4|473.1|473|24503
1725889800000|2024-09-09 13:50:00|473.4|473.1|473.1|472.9|474.1|473.9|473.1|472.9|81565
1725890100000|2024-09-09 13:55:00|473|473|472.5|472.3|473.2|473|472.4|472.2|15468
1725890400000|2024-09-09 14:00:00|472.4|472.4|473.6|473.5|473.6|473.5|472.3|472.1|56134
1725890700000|2024-09-09 14:05:00|473.7|473.4|475|474.8|475.1|474.9|473.6|473.4|38352
1725891000000|2024-09-09 14:10:00|475.1|475|476.2|476|476.7|476.5|475.1|475|817337
1725891300000|2024-09-09 14:15:00|476.3|476.2|475.3|475.1|476.6|476.4|475.2|475|87349
1725891600000|2024-09-09 14:20:00|475.4|475.2|473.7|473.5|475.4|475.2|473.6|473.5|24842
1725891900000|2024-09-09 14:25:00|473.8|473.6|473.9|473.7|474.2|473.9|473.5|473.2|22148
1725892200000|2024-09-09 14:30:00|473.7|473.8|472.2|472|473.7|473.8|471.9|471.6|36860
1725892500000|2024-09-09 14:35:00|472.3|472.1|472.3|472.1|472.5|472.4|472|471.8|17504
1725892800000|2024-09-09 14:40:00|472.4|472.2|471.7|471.6|472.4|472.2|471.7|471.4|57537
1725893100000|2024-09-09 14:45:00|471.5|471.5|471.7|471.5|471.9|471.8|471.2|471.1|24160
1725893400000|2024-09-09 14:50:00|471.6|471.3|471.1|470.9|471.9|471.8|470.9|470.8|24929
1725893700000|2024-09-09 14:55:00|471|471|470.9|470.7|471.5|471.4|470.9|470.6|26755
1725894000000|2024-09-09 15:00:00|470.8|470.6|472.1|471.9|472.1|472|470.8|470.6|148966
1725894300000|2024-09-09 15:05:00|472.2|472|472|471.8|472.4|472.2|471.8|471.5|26560
1725894600000|2024-09-09 15:10:00|471.8|471.7|471.1|470.9|471.8|471.7|470.8|470.6|33236
1725894900000|2024-09-09 15:15:00|470.9|470.8|471.1|470.9|471.3|471.1|470.7|470.6|47687
1725895200000|2024-09-09 15:20:00|471|471|471.9|471.8|471.9|471.8|470.9|470.7|68011
1725895500000|2024-09-09 15:25:00|472|471.9|472.3|472|472.7|472.6|472|471.9|88461
1725951600000|2024-09-10 07:00:00|473.8|472.7|475.9|475.6|476.5|476.3|473.6|472.7|56160
1725951900000|2024-09-10 07:05:00|476.5|475.9|477.2|476.7|477.3|476.8|475.4|474.9|63679
1725952200000|2024-09-10 07:10:00|477.6|476.8|478.4|477.8|478.4|477.8|476.5|476|36156
1725952500000|2024-09-10 07:15:00|478.3|477.7|478.6|478.1|479.3|478.8|477.7|477.2|45189
1725952800000|2024-09-10 07:20:00|478.5|478|479.1|478.8|479.3|478.9|478.2|477.9|60389
1725953100000|2024-09-10 07:25:00|479.3|479|478.6|478.2|479.3|479|478.4|478.1|18973
1725953400000|2024-09-10 07:30:00|478.5|478.3|477.8|477.5|478.8|478.5|477.7|477.3|39446
1725953700000|2024-09-10 07:35:00|477.9|477.2|476.9|476.7|477.9|477.3|476.9|476.5|30486
1725954000000|2024-09-10 07:40:00|477.1|476.8|477.7|477.4|478|477.7|477.1|476.8|61660
1725954300000|2024-09-10 07:45:00|477.8|477.5|476.3|475.9|477.8|477.5|476.3|475.9|17439
1725954600000|2024-09-10 07:50:00|476.2|475.8|477.3|477|477.4|477|476.1|475.7|10156
1725954900000|2024-09-10 07:55:00|477.4|477.2|477.4|477|477.9|477.5|477.3|477|9657
1725955200000|2024-09-10 08:00:00|477.3|477.2|476.8|476.4|478|477.6|476.8|476.4|17393
1725955500000|2024-09-10 08:05:00|476.7|476.5|475.8|475.5|476.9|476.7|475.8|475.5|42887
1725955800000|2024-09-10 08:10:00|475.7|475.1|475.4|475.1|475.7|475.4|475.1|475|32129
1725956100000|2024-09-10 08:15:00|475.3|475|475.4|475.1|475.6|475.3|474.8|474.6|32895
1725956400000|2024-09-10 08:20:00|475.3|475.3|474.5|474.2|475.5|475.3|474.5|474.2|13715
1725956700000|2024-09-10 08:25:00|474.6|474.3|474.1|473.9|474.6|474.3|474|473.8|12235
1725957000000|2024-09-10 08:30:00|474.2|474|473.8|473.5|474.5|474.4|473.6|473.3|44274
1725957300000|2024-09-10 08:35:00|473.7|473.4|473.9|473.6|474|473.8|473.2|473|11053
1725957600000|2024-09-10 08:40:00|473.8|473.7|474.2|473.9|474.3|474.1|473.1|472.9|65904
1725957900000|2024-09-10 08:45:00|474.1|474|473.9|473.7|474.2|474.1|473.8|473.7|30988
1725958200000|2024-09-10 08:50:00|473.8|473.5|473.9|473.7|474.2|474.1|473.3|473|19837
1725958500000|2024-09-10 08:55:00|473.8|473.5|474.1|473.8|474.1|474|473.6|473.4|33369
1725958800000|2024-09-10 09:00:00|474|473.7|473|472.7|474.1|473.9|472.9|472.7|15239
1725959100000|2024-09-10 09:05:00|472.9|472.6|473.1|472.9|473.3|473.1|472.9|472.6|34826
1725959400000|2024-09-10 09:10:00|472.8|472.5|473.3|473.1|473.4|473.1|472.7|472.5|28731
1725959700000|2024-09-10 09:15:00|473.2|473|473.5|473.2|473.5|473.3|473.1|472.8|34296
1725960000000|2024-09-10 09:20:00|473.4|473.3|473.8|473.7|474.1|473.8|473.4|473.1|10100
1725960300000|2024-09-10 09:25:00|473.9|473.8|474.1|473.9|474.1|473.9|473.9|473.7|8536
1725960600000|2024-09-10 09:30:00|474.2|474|474.5|474.2|474.5|474.3|474.2|473.9|11397
1725960900000|2024-09-10 09:35:00|474.6|474.3|475.1|474.9|475.1|475|474.6|474.2|7084
1725961200000|2024-09-10 09:40:00|474.9|474.7|474.8|474.6|475.2|475.1|474.7|474.4|12404
1725961500000|2024-09-10 09:45:00|474.5|474.2|474.5|474.3|474.7|474.5|474.3|474.1|16946
1725961800000|2024-09-10 09:50:00|474.6|474.4|474.5|474.4|474.6|474.4|474.4|474.3|8448
1725962100000|2024-09-10 09:55:00|474.4|474.3|474.2|474|474.6|474.4|474.2|474|15827
1725962400000|2024-09-10 10:00:00|474.3|474.1|475.1|474.9|475.2|475.1|474.3|474.1|25104
1725962700000|2024-09-10 10:05:00|475|474.8|475|474.8|475.1|474.9|475|474.8|5888
1725963000000|2024-09-10 10:10:00|474.9|474.5|474.1|474|474.9|474.5|474.1|473.9|9381
1725963300000|2024-09-10 10:15:00|474|473.8|473.5|473.2|474.1|473.8|473.1|472.9|8637
1725963600000|2024-09-10 10:20:00|473.6|473.3|473.9|473.6|473.9|473.7|473.6|473.2|1805
1725963900000|2024-09-10 10:25:00|474.1|473.7|474.5|474.3|474.8|474.6|474.1|473.7|31493
1725964200000|2024-09-10 10:30:00|474.8|474.6|475.1|474.8|475.1|474.9|474.6|474.4|32249
1725964500000|2024-09-10 10:35:00|475|474.9|474.9|474.7|475.4|475.2|474.7|474.6|15376
1725964800000|2024-09-10 10:40:00|474.8|474.8|474.9|474.7|474.9|474.8|474.8|474.7|23156
1725965100000|2024-09-10 10:45:00|474.8|474.8|475|474.8|475.1|474.9|474.8|474.6|14059
1725965400000|2024-09-10 10:50:00|475.1|474.9|475|474.7|475.3|475|474.7|474.4|18638
1725965700000|2024-09-10 10:55:00|474.9|474.6|474.6|474.3|475.3|475.1|474.4|474.2|21053
1725966000000|2024-09-10 11:00:00|474.4|474.2|474.8|474.6|474.9|474.7|474.4|474.2|8711
1725966300000|2024-09-10 11:05:00|474.7|474.5|475.2|475|475.4|475.1|474.3|474.2|11879
1725966600000|2024-09-10 11:10:00|475.3|474.9|474.7|474.4|475.3|475.1|474.6|474.4|8974
1725966900000|2024-09-10 11:15:00|474.6|474.3|475|474.8|475.1|474.8|474.6|474.3|4295
1725967200000|2024-09-10 11:20:00|475.1|474.7|475.2|475|475.6|475.4|475.1|474.7|35515
1725967500000|2024-09-10 11:25:00|475.3|475.1|475.5|475.3|476|475.8|475.3|475.1|21199
1725967800000|2024-09-10 11:30:00|475.2|474.9|474.8|474.5|475.6|475.4|474.8|474.5|10525
1725968100000|2024-09-10 11:35:00|474.7|474.4|473.5|473.2|474.7|474.5|473.5|473.2|9459
1725968400000|2024-09-10 11:40:00|473.4|473.5|474.1|473.9|474.4|474.2|473.4|473.4|21400
1725968700000|2024-09-10 11:45:00|474.2|474|474|473.9|474.2|474.1|473.5|473.3|10460
1725969000000|2024-09-10 11:50:00|473.9|473.7|474|473.9|474|473.9|473.9|473.7|17146
1725969300000|2024-09-10 11:55:00|473.9|473.8|474.2|474|474.2|474|473.8|473.5|15871
1725969600000|2024-09-10 12:00:00|474.3|474.1|474.8|474.6|474.9|474.7|474.3|474.1|14967
1725969900000|2024-09-10 12:05:00|474.7|474.4|474.9|474.6|475|474.8|474.6|474.4|24292
1725970200000|2024-09-10 12:10:00|474.8|474.7|475.7|475.5|475.7|475.5|474.8|474.6|13221
1725970500000|2024-09-10 12:15:00|475.8|475.6|476|475.8|476|475.8|475.5|475.3|20251
1725970800000|2024-09-10 12:20:00|476.1|475.9|476.5|476.3|476.5|476.3|476.1|475.9|40983
1725971100000|2024-09-10 12:25:00|476.4|476.2|475.3|475.1|476.4|476.2|475.2|475.1|10224
1725971400000|2024-09-10 12:30:00|475.2|475|475.7|475.5|475.7|475.5|475|474.9|10931
1725971700000|2024-09-10 12:35:00|475.5|475.2|475.6|475.3|475.7|475.4|475.1|474.8|16107
1725972000000|2024-09-10 12:40:00|475.5|475.4|475.7|475.5|475.9|475.7|475.5|475.4|60815
1725972300000|2024-09-10 12:45:00|475.8|475.6|475.9|475.7|476.1|475.9|475.7|475.6|12182
1725972600000|2024-09-10 12:50:00|476|475.8|476.4|476.3|476.5|476.4|476|475.8|19778
1725972900000|2024-09-10 12:55:00|476.3|476.2|476.9|476.7|477.1|476.9|476.2|476.1|16970
1725973200000|2024-09-10 13:00:00|477|476.8|477|476.8|477.2|477.1|476.5|476.4|39665
1725973500000|2024-09-10 13:05:00|476.9|476.9|476.6|476.4|477|476.9|476.5|476.3|12544
1725973800000|2024-09-10 13:10:00|476.5|476.2|475.5|475.3|476.5|476.2|475|474.8|35799
1725974100000|2024-09-10 13:15:00|475.4|475.1|476.2|476|476.3|476.2|474.8|474.6|19057
1725974400000|2024-09-10 13:20:00|476.3|476.1|476.7|476.5|476.8|476.5|476.3|476.1|8737
1725974700000|2024-09-10 13:25:00|476.6|476.3|476.3|476.1|476.6|476.3|476.2|476|12024
1725975000000|2024-09-10 13:30:00|476.2|476|475.2|475|476.2|476|475|474.9|51780
1725975300000|2024-09-10 13:35:00|475.3|475.1|475.3|475|475.8|475.6|475|474.9|59952
1725975600000|2024-09-10 13:40:00|475.2|474.9|476.3|476.2|476.3|476.2|475.2|474.9|33057
1725975900000|2024-09-10 13:45:00|476.4|476.3|474.7|474.6|476.4|476.3|474.7|474.4|24390
1725976200000|2024-09-10 13:50:00|475|474.5|475.1|474.9|475.5|475.2|474.6|474.5|41444
1725976500000|2024-09-10 13:55:00|475.2|474.7|474.7|474.5|475.2|475.1|474.6|474.4|29173
1725976800000|2024-09-10 14:00:00|474.6|474.4|474.2|474|474.7|474.5|474|473.8|43515
1725977100000|2024-09-10 14:05:00|474.1|473.9|473.8|473.5|474.3|474|473.2|473|5617129
1725977400000|2024-09-10 14:10:00|473.6|473.4|472.5|472.3|473.7|473.4|471.9|471.7|68098
1725977700000|2024-09-10 14:15:00|472.4|472.2|474.3|474.1|474.3|474.1|472.3|472.2|30460
1725978000000|2024-09-10 14:20:00|474.2|474|474.3|474.1|474.4|474.3|473.9|473.8|26835
1725978300000|2024-09-10 14:25:00|474.4|474.2|477|476.7|477|476.8|474.4|474.2|33757
1725978600000|2024-09-10 14:30:00|476.9|476.8|476.9|476.7|477.1|477|476.2|476|65522
1725978900000|2024-09-10 14:35:00|477|476.8|476.5|476.3|477.2|477|476.2|476|32159
1725979200000|2024-09-10 14:40:00|476.7|476.6|476.3|476.1|476.9|476.7|476.3|476.1|51901
1725979500000|2024-09-10 14:45:00|476.2|476|476.6|476.4|476.9|476.7|476.1|475.9|73614
1725979800000|2024-09-10 14:50:00|476.7|476.5|475.5|475.3|476.7|476.5|475.2|474.9|31612
1725980100000|2024-09-10 14:55:00|475.6|475.5|475.6|475.4|475.6|475.5|475|474.9|27704
1725980400000|2024-09-10 15:00:00|475.7|475.5|476.1|475.9|476.2|476|475.6|475.4|24656
1725980700000|2024-09-10 15:05:00|476|475.8|476.9|476.8|476.9|476.8|475.8|475.6|17083
1725981000000|2024-09-10 15:10:00|477|476.9|477|476.8|477.1|477|476.6|476.4|117569
1725981300000|2024-09-10 15:15:00|477.1|476.9|476.4|476.2|477.2|477.1|476.2|476|24453
1725981600000|2024-09-10 15:20:00|476.3|476.3|475.6|475.4|476.3|476.3|475.5|475.3|39126
1725981900000|2024-09-10 15:25:00|475.7|475.5|475.1|474.9|475.9|475.8|475.1|474.9|50943
1726038000000|2024-09-11 07:00:00|476.8|475.6|475.5|475|476.8|476|473.6|473|36166
1726038300000|2024-09-11 07:05:00|475.1|474.5|473.4|472.8|475.1|474.5|473.4|472.8|14667
1726038600000|2024-09-11 07:10:00|473.3|472.9|472.6|472.2|473.8|473.3|472.6|472.1|10988
1726038900000|2024-09-11 07:15:00|472.5|472.1|475.8|475.3|476.7|476.2|472.5|472|14309
1726039200000|2024-09-11 07:20:00|475.7|475|475.4|475.1|476.2|475.8|475|474.5|19676
1726039500000|2024-09-11 07:25:00|474.9|474.4|475.3|475|475.4|475.1|474.7|474.3|74971
1726039800000|2024-09-11 07:30:00|475.2|474.9|475.4|475.1|475.9|475.5|474.9|474.5|15674
1726040100000|2024-09-11 07:35:00|475.3|475.2|474.6|474.3|475.6|475.3|474.6|474.3|8602
1726040400000|2024-09-11 07:40:00|474.5|474.4|474.4|474.1|474.9|474.5|474.3|474.1|9055
1726040700000|2024-09-11 07:45:00|474.5|474.2|474.3|474|474.5|474.3|473.8|473.6|11088
1726041000000|2024-09-11 07:50:00|474.2|474.1|474.5|474.3|474.8|474.5|474.2|474|18671
1726041300000|2024-09-11 07:55:00|474.4|474.1|475.3|475|475.4|475.2|474.4|474.1|15944
1726041600000|2024-09-11 08:00:00|475.2|475.2|475.5|475.3|475.7|475.5|475.2|475|22620
1726041900000|2024-09-11 08:05:00|475.7|475.2|475.7|475.5|475.7|475.5|475.6|475.2|8238
1726042200000|2024-09-11 08:10:00|475.6|475.3|476.2|476|476.2|476.1|475.4|475.3|64784
1726042500000|2024-09-11 08:15:00|476.1|476.2|476.4|476.2|476.5|476.3|476.1|476|110662
1726042800000|2024-09-11 08:20:00|476.3|476.1|476.8|476.6|477.1|476.9|476.3|476.1|41289
1726043100000|2024-09-11 08:25:00|477.1|476.7|476.9|476.7|477.3|477.1|476.8|476.6|25938
1726043400000|2024-09-11 08:30:00|476.8|476.6|476.3|476|476.8|476.6|476.3|476|8049
1726043700000|2024-09-11 08:35:00|476.2|476.1|475.1|474.9|476.3|476.1|475.1|474.7|17634
1726044000000|2024-09-11 08:40:00|475|474.7|474.4|474.1|475.2|475|474.4|474.1|20984
1726044300000|2024-09-11 08:45:00|474.3|473.9|475.3|475|475.3|475.1|474.1|473.9|25320
1726044600000|2024-09-11 08:50:00|475.4|475.1|475.7|475.5|475.8|475.6|475.3|475.1|7364
1726044900000|2024-09-11 08:55:00|475.9|475.6|476|475.8|476.4|476.1|475.9|475.6|4659
1726045200000|2024-09-11 09:00:00|475.9|475.9|475.8|475.5|476.2|476|475.8|475.5|47333
1726045500000|2024-09-11 09:05:00|475.7|475.6|475.8|475.6|475.8|475.7|475.6|475.4|10958
1726045800000|2024-09-11 09:10:00|475.9|475.7|474.5|474.2|475.9|475.8|474.5|474.2|32922
1726046100000|2024-09-11 09:15:00|474.4|474.1|473.8|473.6|474.4|474.2|473.8|473.6|19813
1726046400000|2024-09-11 09:20:00|473.9|473.5|473.9|473.7|474|473.8|473.5|473.1|5940
1726046700000|2024-09-11 09:25:00|474|473.8|474|473.7|474.1|473.9|473.9|473.7|4911
1726047000000|2024-09-11 09:30:00|473.9|473.8|474.8|474.5|474.9|474.6|473.9|473.7|6573
1726047300000|2024-09-11 09:35:00|474.9|474.6|474.6|474.3|475.1|474.9|474.6|474.3|14599
1726047600000|2024-09-11 09:40:00|474.8|474.4|474.6|474.4|474.8|474.6|474.5|474.3|12559
1726047900000|2024-09-11 09:45:00|474.5|474.3|474.8|474.6|475.1|474.8|474.4|474.3|22456
1726048200000|2024-09-11 09:50:00|475|474.7|475.3|475.1|475.3|475.2|474.9|474.6|12134
1726048500000|2024-09-11 09:55:00|475.2|475|475.8|475.7|475.8|475.7|475.1|474.9|18182
1726048800000|2024-09-11 10:00:00|475.7|475.5|475.7|475.5|476|475.8|475.4|475.3|18000
1726049100000|2024-09-11 10:05:00|476|475.7|476.2|476.1|476.3|476.1|475.9|475.6|8397
1726049400000|2024-09-11 10:10:00|476.1|476|476|475.7|476.4|476.1|475.9|475.7|17898
1726049700000|2024-09-11 10:15:00|475.9|475.6|476|475.7|476|475.8|475.7|475.4|8883
1726050000000|2024-09-11 10:20:00|476.1|475.8|476.5|476.3|476.5|476.3|476.1|475.8|6488
1726050300000|2024-09-11 10:25:00|476.3|476.2|476.3|476.1|476.7|476.4|476.3|476.1|10009
1726050600000|2024-09-11 10:30:00|476.4|476.2|476.5|476.3|477|476.8|476.4|476.1|28628
1726050900000|2024-09-11 10:35:00|476.4|476.2|477.1|476.9|477.1|476.9|476.4|476.2|21997
1726051200000|2024-09-11 10:40:00|477|476.8|476.7|476.5|477|476.9|476.7|476.5|6969
1726051500000|2024-09-11 10:45:00|476.6|476.4|476.5|476.3|476.7|476.5|476.4|476.2|19198
1726051800000|2024-09-11 10:50:00|476.6|476.5|476.6|476.4|476.7|476.6|476.3|476|13793
1726052100000|2024-09-11 10:55:00|476.7|476.5|476.2|476|476.9|476.7|476.2|475.9|13380
1726052400000|2024-09-11 11:00:00|476.1|475.9|475.6|475.4|476.1|475.9|475.5|475.3|5312
1726052700000|2024-09-11 11:05:00|475.4|475.3|476|475.8|476.1|475.8|475.4|475.3|17372
1726053000000|2024-09-11 11:10:00|476.1|476|476.4|476.3|476.4|476.3|476.1|475.8|13760
1726053300000|2024-09-11 11:15:00|476.8|476.5|476.9|476.8|476.9|476.8|476.5|476.4|42139
1726053600000|2024-09-11 11:20:00|477|476.9|477.4|477.2|477.4|477.2|476.9|476.8|23785
1726053900000|2024-09-11 11:25:00|477.3|477.1|477.3|477.2|477.4|477.2|477.1|476.8|35604
1726054200000|2024-09-11 11:30:00|477.5|477.3|477.6|477.4|477.9|477.7|477.4|477.2|84224
1726054500000|2024-09-11 11:35:00|477.5|477.3|477.9|477.7|478|477.8|477.3|477.2|52880
1726054800000|2024-09-11 11:40:00|477.8|477.6|478|477.7|478|477.8|477.5|477.3|21061
1726055100000|2024-09-11 11:45:00|477.9|477.8|478|477.8|478|477.9|477.8|477.6|51771
1726055400000|2024-09-11 11:50:00|477.9|477.7|477.4|477.1|477.9|477.7|477.4|477.1|14041
1726055700000|2024-09-11 11:55:00|477.3|477|477.1|476.9|477.4|477.1|476.6|476.4|12995
1726056000000|2024-09-11 12:00:00|477|476.8|477.7|477.5|477.7|477.5|477|476.8|11432
1726056300000|2024-09-11 12:05:00|477.8|477.6|478|477.8|478.2|478|477.6|477.4|14431
1726056600000|2024-09-11 12:10:00|477.9|477.7|478.2|478|478.3|478|477.9|477.7|31181
1726056900000|2024-09-11 12:15:00|478.1|477.7|478.1|477.9|478.2|477.9|477.9|477.7|47329
1726057200000|2024-09-11 12:20:00|477.7|477.5|477.9|477.7|478.1|477.9|477.4|477.3|41948
1726057500000|2024-09-11 12:25:00|477.8|477.6|478.3|477.8|478.6|478.4|477.7|477.5|39374
1726057800000|2024-09-11 12:30:00|477.8|477.5|478|477.7|478.2|477.9|477.1|476.5|97823
1726058100000|2024-09-11 12:35:00|477.9|477.8|478.3|478.2|479|478.8|477.4|477.2|48481
1726058400000|2024-09-11 12:40:00|478.2|478.1|477.8|477.6|478.3|478.1|476.6|476.4|44019
1726058700000|2024-09-11 12:45:00|478.1|477.8|478.7|478.5|478.9|478.6|477.9|477.8|45959
1726059000000|2024-09-11 12:50:00|478.9|478.6|478.5|478.2|478.9|478.7|478.1|477.9|26686
1726059300000|2024-09-11 12:55:00|478.4|478.1|479.5|479.3|479.6|479.3|478.4|478.1|37575
1726059600000|2024-09-11 13:00:00|479.6|479.4|480.7|480.5|481|480.8|479.6|479.3|73732
1726059900000|2024-09-11 13:05:00|480.8|480.6|480.5|480.3|481.2|481|480.2|480.1|72880
1726060200000|2024-09-11 13:10:00|480.6|480.4|480.8|480.6|481|480.8|480.3|480.1|63993
1726060500000|2024-09-11 13:15:00|480.9|480.7|480.4|480.2|480.9|480.8|480.4|480.2|27390
1726060800000|2024-09-11 13:20:00|480.3|480.3|480.1|479.8|480.3|480.3|479.5|479.3|30407
1726061100000|2024-09-11 13:25:00|480|479.6|479.9|479.6|480.5|480.2|479.8|479.5|45100
1726061400000|2024-09-11 13:30:00|479.8|479.5|479.8|479.6|480.8|480.6|479.7|479.5|50458
1726061700000|2024-09-11 13:35:00|479.9|479.7|479.5|479.3|480.4|480.2|479.5|479.3|26204
1726062000000|2024-09-11 13:40:00|479.4|479.1|480.5|480.3|480.5|480.3|479.1|478.9|37766
1726062300000|2024-09-11 13:45:00|480.6|480.4|480.2|480|480.6|480.5|479.5|479.3|66557
1726062600000|2024-09-11 13:50:00|480.1|479.9|479.1|478.9|480.1|479.9|478.8|478.6|56674
1726062900000|2024-09-11 13:55:00|479.2|479|478|477.9|480.2|480|477.9|477.7|75848
1726063200000|2024-09-11 14:00:00|477.9|477.7|476.9|476.8|477.9|477.7|476.8|476.6|47114
1726063500000|2024-09-11 14:05:00|476.7|476.5|478.6|478.4|478.6|478.4|476.3|476.2|82311
1726063800000|2024-09-11 14:10:00|478.5|478.3|477.5|477.2|478.6|478.4|477.5|477.2|35597
1726064100000|2024-09-11 14:15:00|477.4|477.1|477.3|477|477.8|477.6|476.9|476.6|79742
1726064400000|2024-09-11 14:20:00|477.1|477.1|477.1|476.9|477.8|477.6|477|476.9|58973
1726064700000|2024-09-11 14:25:00|477.2|477|476.5|476.4|477.4|477.2|476.5|476.4|39675
1726065000000|2024-09-11 14:30:00|476.6|476.3|476.5|476.3|477|476.9|476|475.8|74963
1726065300000|2024-09-11 14:35:00|476.4|476.2|477.1|476.9|477.4|477.3|476.4|476.2|28533
1726065600000|2024-09-11 14:40:00|476.8|476.7|476.9|476.7|477.5|477.3|476.5|476.2|30487
1726065900000|2024-09-11 14:45:00|477|476.8|476.3|476.2|477.1|476.9|476.3|476.1|32803
1726066200000|2024-09-11 14:50:00|476.4|476.1|476.1|475.9|476.4|476.3|475.5|475.4|28866
1726066500000|2024-09-11 14:55:00|476.2|476|476.8|476.6|476.8|476.6|475.4|475.3|36900
1726066800000|2024-09-11 15:00:00|476.9|476.7|477|476.8|477.3|477.1|476.7|476.5|30993
1726067100000|2024-09-11 15:05:00|477.1|477|477.7|477.5|478.3|478.1|477.1|477|131262
1726067400000|2024-09-11 15:10:00|477.8|477.7|479.1|478.9|479.1|478.9|477.7|477.5|25410
1726067700000|2024-09-11 15:15:00|479|478.8|478.2|478|479.1|478.9|478.2|478|44583
1726068000000|2024-09-11 15:20:00|478.1|478.1|478.3|478.1|478.4|478.3|478|477.8|48468
1726068300000|2024-09-11 15:25:00|478.2|478|478.7|478.5|478.8|478.6|478|477.9|57942
1726124400000|2024-09-12 07:00:00|489.7|488.7|487|486.3|489.7|488.8|485.4|485|141652
1726124700000|2024-09-12 07:05:00|488|486.5|488.9|488.4|489.4|488.9|488|486.5|122641
1726125000000|2024-09-12 07:10:00|488.8|488.5|490.1|489.8|490.9|490.8|488.8|488.3|106694
1726125300000|2024-09-12 07:15:00|490|489.6|488.6|488.3|490|489.7|488.1|487.9|137658
1726125600000|2024-09-12 07:20:00|488.9|488.4|488|487.8|488.9|488.7|487.7|487.4|47869
1726125900000|2024-09-12 07:25:00|488.2|487.9|489.5|489.3|489.9|489.6|488.1|487.9|290037
1726126200000|2024-09-12 07:30:00|489.6|489.4|488.8|488.5|489.7|489.5|488.5|488.1|51818
1726126500000|2024-09-12 07:35:00|488.7|488.3|487.6|487.3|488.8|488.5|487.2|487|60514
1726126800000|2024-09-12 07:40:00|487.5|487.2|488|487.8|488.2|488|487.2|486.9|28256
1726127100000|2024-09-12 07:45:00|487.8|487.5|487.5|487.2|488.1|487.8|487.3|487.1|44801
1726127400000|2024-09-12 07:50:00|487.4|487.1|487.5|487.3|488.1|487.9|487.3|487.1|43364
1726127700000|2024-09-12 07:55:00|487.6|487.4|488.2|487.9|488.4|488.2|487.5|487.3|57803
1726128000000|2024-09-12 08:00:00|488.1|487.7|487.1|486.9|488.2|487.7|487.1|486.8|72197
1726128300000|2024-09-12 08:05:00|487.2|487|487.3|487.1|487.6|487.4|487|486.8|23770
1726128600000|2024-09-12 08:10:00|487.2|487.2|486.6|486.5|487.3|487.2|486.6|486.4|31095
1726128900000|2024-09-12 08:15:00|486.7|486.4|486.8|486.6|486.9|486.7|486.6|486.4|25230
1726129200000|2024-09-12 08:20:00|486.6|486.4|486.5|486.3|486.9|486.7|486.3|486.1|57278
1726129500000|2024-09-12 08:25:00|486.6|486.5|486.9|486.7|486.9|486.7|486.6|486.5|49912
1726129800000|2024-09-12 08:30:00|487.3|486.8|488.2|488|488.2|488|487.2|486.8|27843
1726130100000|2024-09-12 08:35:00|488.3|488.1|488|487.7|488.7|488.5|487.8|487.5|38965
1726130400000|2024-09-12 08:40:00|487.9|487.5|487|486.8|487.9|487.6|487|486.7|28371
1726130700000|2024-09-12 08:45:00|486.7|486.7|485.1|484.8|486.7|486.7|485|484.8|30429
1726131000000|2024-09-12 08:50:00|485|484.6|484.4|484.2|485|484.7|484.2|484|26499
1726131300000|2024-09-12 08:55:00|484.3|484.1|485.2|484.9|485.2|484.9|484.3|484|43906
1726131600000|2024-09-12 09:00:00|485.1|484.8|484.7|484.5|485.1|484.9|484.3|484.1|25708
1726131900000|2024-09-12 09:05:00|484.8|484.6|485.8|485.7|485.8|485.7|484.6|484.4|23449
1726132200000|2024-09-12 09:10:00|486|485.8|486.1|486|486.4|486.2|485.9|485.7|23266
1726132500000|2024-09-12 09:15:00|486.2|485.9|487.2|487.1|487.2|487.1|486.2|485.9|49201
1726132800000|2024-09-12 09:20:00|487.3|487.2|487.2|487|487.5|487.2|487|486.7|7973
1726133100000|2024-09-12 09:25:00|487.1|486.9|486.9|486.7|487.4|487.2|486.9|486.6|22636
1726133400000|2024-09-12 09:30:00|486.8|486.5|486.4|486.2|486.8|486.7|486.3|486.2|35849
1726133700000|2024-09-12 09:35:00|486.3|486.3|485.7|485.5|486.3|486.3|485.6|485.4|36061
1726134000000|2024-09-12 09:40:00|485.6|485.4|485.1|485|485.7|485.6|485.1|485|29728
1726134300000|2024-09-12 09:45:00|485.3|485.2|485.6|485.4|486.2|486|485.3|485.1|39555
1726134600000|2024-09-12 09:50:00|485.5|485.3|485.4|485.2|485.6|485.4|485.2|485|24493
1726134900000|2024-09-12 09:55:00|485.5|485.1|486|485.8|486|485.8|485.5|485.1|18620
1726135200000|2024-09-12 10:00:00|486.1|485.9|486.8|486.5|486.8|486.6|485.9|485.6|32625
1726135500000|2024-09-12 10:05:00|486.7|486.6|486.6|486.4|487|486.9|486.6|486.4|6279
1726135800000|2024-09-12 10:10:00|486.7|486.5|487.1|486.9|487.4|487.1|486.7|486.5|26836
1726136100000|2024-09-12 10:15:00|487.3|486.6|487.2|487|487.4|487.2|486.7|486.4|23369
1726136400000|2024-09-12 10:20:00|487.4|487.1|487.3|487.2|487.4|487.2|487.3|487|5519
1726136700000|2024-09-12 10:25:00|487.2|487.1|486.7|486.5|487.3|487.1|486.7|486.5|14287
1726137000000|2024-09-12 10:30:00|486.6|486.4|487.2|487|487.2|487|486.6|486.4|20208
1726137300000|2024-09-12 10:35:00|487.5|487.1|487.6|487.4|487.8|487.6|487.5|487.1|27252
1726137600000|2024-09-12 10:40:00|487.7|487.5|487.8|487.6|488|487.8|487.6|487.4|54152
1726137900000|2024-09-12 10:45:00|487.7|487.4|487.6|487.5|487.8|487.5|487.6|487.4|23030
1726138200000|2024-09-12 10:50:00|487.5|487.4|487.7|487.6|487.7|487.6|487.1|486.8|29702
1726138500000|2024-09-12 10:55:00|487.9|487.7|488.1|487.9|488.2|488|487.8|487.7|46862
1726138800000|2024-09-12 11:00:00|488.2|488|487.9|487.8|488.2|488.1|487.9|487.8|19057
1726139100000|2024-09-12 11:05:00|487.8|487.6|487.8|487.6|488|487.8|487.8|487.6|14310
1726139400000|2024-09-12 11:10:00|487.7|487.4|486.9|486.8|487.7|487.4|486.8|486.7|27011
1726139700000|2024-09-12 11:15:00|486.8|486.7|487.3|487.2|487.5|487.4|486.8|486.7|166385
1726140000000|2024-09-12 11:20:00|487.2|487.1|487.1|486.9|487.3|487.2|487.1|486.9|17630
1726140300000|2024-09-12 11:25:00|487|487|487|486.9|487.3|487.1|487|486.8|379616
1726140600000|2024-09-12 11:30:00|487.1|486.8|487.1|486.9|487.1|486.9|486.9|486.7|18355
1726140900000|2024-09-12 11:35:00|487.2|487|487|486.8|487.2|487.1|486.9|486.7|6633
1726141200000|2024-09-12 11:40:00|487.2|486.9|487.2|487|487.2|487.1|486.8|486.7|17009
1726141500000|2024-09-12 11:45:00|487.3|487.1|487.4|487.2|487.5|487.3|487.2|487|7021
1726141800000|2024-09-12 11:50:00|487.3|487.1|487|486.8|487.3|487.1|486.9|486.7|55062
1726142100000|2024-09-12 11:55:00|486.8|486.9|487|486.8|487|486.9|486.8|486.7|67314
1726142400000|2024-09-12 12:00:00|487.1|486.9|487.5|487.4|487.5|487.4|487.1|486.8|23266
1726142700000|2024-09-12 12:05:00|487.7|487.5|487.4|487.3|487.7|487.5|487.3|487.1|10073
1726143000000|2024-09-12 12:10:00|487.3|487.2|487.3|487|487.4|487.2|487.2|487|35657
1726143300000|2024-09-12 12:15:00|487.2|487.1|487.5|487.2|487.8|487.7|487.1|487.1|2594542
1726143600000|2024-09-12 12:20:00|487.4|487.3|486.7|486.5|487.4|487.3|486.5|486.3|20060
1726143900000|2024-09-12 12:25:00|486.8|486.6|486.4|486.2|486.8|486.6|486.3|486|10516
1726144200000|2024-09-12 12:30:00|486.5|486.3|485.4|485.3|486.5|486.3|484.8|484.6|46866
1726144500000|2024-09-12 12:35:00|485.6|485.5|485.2|485|485.7|485.6|485|484.7|34363
1726144800000|2024-09-12 12:40:00|485.1|484.8|485.8|485.6|485.8|485.6|485|484.8|30113
1726145100000|2024-09-12 12:45:00|486|485.7|486.5|486.3|486.9|486.8|486|485.7|30965
1726145400000|2024-09-12 12:50:00|486.4|486.2|485.7|485.5|486.4|486.2|485.7|485.5|35593
1726145700000|2024-09-12 12:55:00|485.6|485.4|485.4|485.2|485.7|485.6|485.2|484.9|19393
1726146000000|2024-09-12 13:00:00|485.5|485.4|485.4|485.2|485.5|485.4|485.3|485.1|14751
1726146300000|2024-09-12 13:05:00|485.3|485.3|485.8|485.6|486.1|485.9|485.3|485.3|18462
1726146600000|2024-09-12 13:10:00|485.7|485.4|486.4|486.1|486.5|486.4|485.5|485.3|19361
1726146900000|2024-09-12 13:15:00|486.3|486.2|486|485.9|486.4|486.2|486|485.9|33704
1726147200000|2024-09-12 13:20:00|486.1|486|485.7|485.5|486.4|486.2|485.7|485.5|7696
1726147500000|2024-09-12 13:25:00|485.6|485.4|484.8|484.5|485.7|485.4|484.7|484.4|30710
1726147800000|2024-09-12 13:30:00|484.9|484.7|485.2|485|485.5|485.4|484.3|484.1|30144
1726148100000|2024-09-12 13:35:00|485.3|484.9|486.2|486|486.4|486.3|485|484.7|73809
1726148400000|2024-09-12 13:40:00|486.4|486.1|487.1|486.9|487.3|487.2|486.4|486|29284
1726148700000|2024-09-12 13:45:00|487.3|487.1|485.6|485.3|487.4|487.2|485.6|485.3|38862
1726149000000|2024-09-12 13:50:00|485.5|485.4|486.6|486.4|486.7|486.4|484.5|484.3|40209
1726149300000|2024-09-12 13:55:00|486.8|486.5|487.4|487.2|487.6|487.5|486.6|486.3|33878
1726149600000|2024-09-12 14:00:00|487.5|487.3|488.5|488.4|489|488.8|487.2|487|44129
1726149900000|2024-09-12 14:05:00|488.6|488.3|489.9|489.7|489.9|489.7|488.6|488.3|84749
1726150200000|2024-09-12 14:10:00|489.8|489.6|491.1|490.9|491.5|491.2|489.8|489.6|187993
1726150500000|2024-09-12 14:15:00|491.2|490.8|490.8|490.5|491.3|491.1|490.6|490.3|81082
1726150800000|2024-09-12 14:20:00|490.9|490.6|490.8|490.6|491.6|491.5|490.8|490.6|81292
1726151100000|2024-09-12 14:25:00|491|490.7|492.7|492.5|493.2|493.1|490.9|490.7|120698
1726151400000|2024-09-12 14:30:00|492.8|492.6|492.7|492.4|493|492.8|492.6|492.4|86120
1726151700000|2024-09-12 14:35:00|492.6|492.5|492.3|492.1|492.9|492.8|492.2|492|102248
1726152000000|2024-09-12 14:40:00|492.2|492|492.5|492.4|492.6|492.4|492.1|491.9|89772
1726152300000|2024-09-12 14:45:00|492.4|492.3|492.2|492|492.6|492.5|492.1|492|75599
1726152600000|2024-09-12 14:50:00|491.9|491.8|491.1|490.9|492.2|492.1|491|490.9|124186
1726152900000|2024-09-12 14:55:00|491|490.8|489.7|489.5|491.3|491.2|489.6|489.5|94189
1726153200000|2024-09-12 15:00:00|489.6|489.4|490.9|490.7|490.9|490.8|489.6|489.4|52355
1726153500000|2024-09-12 15:05:00|491|490.8|491.4|491.2|491.4|491.3|491|490.7|55410
1726153800000|2024-09-12 15:10:00|491.2|491.1|491.4|491.2|491.4|491.3|490.9|490.7|66734
1726154100000|2024-09-12 15:15:00|491.5|491.3|491.2|491.1|491.5|491.4|490.9|490.8|107459
1726154400000|2024-09-12 15:20:00|491.1|491|490.9|490.8|491.2|491.1|490.6|490.5|70909
1726154700000|2024-09-12 15:25:00|490.8|490.7|490.8|490.5|490.9|490.8|490.3|490.1|146088
1726210800000|2024-09-13 07:00:00|493.7|492.5|491.2|490.7|493.7|492.6|490.1|489.8|101322
1726211100000|2024-09-13 07:05:00|491.4|490.8|491.8|491.5|492.2|492|491.1|490.7|44917
1726211400000|2024-09-13 07:10:00|491.6|491.3|492.6|492.4|492.9|492.6|491.5|491.2|22827
1726211700000|2024-09-13 07:15:00|492.8|492.7|491.8|491.4|493.7|493.2|491.8|491.4|31136
1726212000000|2024-09-13 07:20:00|491.7|491.5|490.7|490.5|491.7|491.6|490.6|490.3|22933
1726212300000|2024-09-13 07:25:00|490.8|490.4|491.1|490.8|491.5|491.4|490.7|490.3|66135
1726212600000|2024-09-13 07:30:00|491|490.9|492.1|491.9|492.1|492|491|490.8|70973
1726212900000|2024-09-13 07:35:00|491.9|491.7|491.3|491.1|491.9|491.7|491.2|490.9|23360
1726213200000|2024-09-13 07:40:00|491.2|491|491.1|490.9|491.7|491.5|491.1|490.9|51706
1726213500000|2024-09-13 07:45:00|491|490.7|489.5|489.2|491|490.8|489.4|489.2|98270
1726213800000|2024-09-13 07:50:00|489.4|489.1|490|489.7|490.1|489.9|489.3|489.1|35956
1726214100000|2024-09-13 07:55:00|490.4|489.8|490.9|490.7|491|490.8|490.3|489.8|51226
1726214400000|2024-09-13 08:00:00|490.8|490.6|490|489.7|490.8|490.6|489.6|489.5|25094
1726214700000|2024-09-13 08:05:00|490.1|489.8|490.2|490|490.7|490.4|489.9|489.6|19397
1726215000000|2024-09-13 08:10:00|490.1|489.9|490.6|490.4|490.6|490.5|490|489.6|88543
1726215300000|2024-09-13 08:15:00|490.5|490.2|490.6|490.4|490.8|490.6|490.3|490.1|54199
1726215600000|2024-09-13 08:20:00|490.4|490.2|490|489.7|490.5|490.2|489.9|489.7|24782
1726215900000|2024-09-13 08:25:00|489.9|489.8|489.5|489.2|490.1|489.8|489.4|489.2|29739
1726216200000|2024-09-13 08:30:00|489.4|489.3|488.7|488.5|489.4|489.3|488.6|488.3|16546
1726216500000|2024-09-13 08:35:00|488.8|488.6|489.2|489|489.3|489.1|488.7|488.4|34969
1726216800000|2024-09-13 08:40:00|489.5|489.3|489.3|489|489.5|489.3|489.2|488.9|18538
1726217100000|2024-09-13 08:45:00|489.4|488.9|489.7|489.5|489.7|489.5|489.1|488.9|16378
1726217400000|2024-09-13 08:50:00|489.6|489.4|488.8|488.6|489.7|489.5|488.8|488.6|46000
1726217700000|2024-09-13 08:55:00|489.1|488.9|489.7|489.5|489.7|489.5|489|488.7|30649
1726218000000|2024-09-13 09:00:00|489.6|489.6|489.1|489|489.6|489.6|488.8|488.5|30465
1726218300000|2024-09-13 09:05:00|489.4|489.1|490|489.8|490|489.8|489.4|489.1|23395
1726218600000|2024-09-13 09:10:00|489.9|489.9|490.4|490.2|490.4|490.2|489.9|489.6|15925
1726218900000|2024-09-13 09:15:00|490.6|490.3|490.3|490.1|490.6|490.3|490.1|489.8|21535
1726219200000|2024-09-13 09:20:00|490.4|490|489.5|489.3|490.4|490.2|489.5|489.3|69136
1726219500000|2024-09-13 09:25:00|489.3|489.1|489.4|489.2|489.4|489.2|489.1|488.8|34887
1726219800000|2024-09-13 09:30:00|489.5|489.3|489.9|489.7|489.9|489.8|489.4|489.2|23967
1726220100000|2024-09-13 09:35:00|490.1|489.8|490.6|490.3|490.6|490.5|490|489.8|36748
1726220400000|2024-09-13 09:40:00|490.7|490.5|491.1|490.9|491.1|491|490.7|490.5|40427
1726220700000|2024-09-13 09:45:00|491.5|491.1|492.2|492|492.2|492|491.4|491.1|19921
1726221000000|2024-09-13 09:50:00|492|491.7|492|491.8|492|491.8|491.6|491.3|112374
1726221300000|2024-09-13 09:55:00|491.9|491.7|491.6|491.4|492|491.8|491.5|491.2|12928
1726221600000|2024-09-13 10:00:00|491.5|491.2|491.6|491.4|491.7|491.5|491.3|491.1|23765
1726221900000|2024-09-13 10:05:00|491.5|491.3|492.1|491.7|492.3|492.1|491.5|491.3|46243
1726222200000|2024-09-13 10:10:00|492|491.5|491.7|491.5|492|491.7|491.7|491.5|3029
1726222500000|2024-09-13 10:15:00|491.8|491.8|491.9|491.7|492.2|492|491.7|491.6|29769
1726222800000|2024-09-13 10:20:00|491.7|491.5|491.8|491.5|491.9|491.8|491.6|491.5|12834
1726223100000|2024-09-13 10:25:00|491.7|491.4|491.8|491.6|491.9|491.7|491.4|491.3|41949
1726223400000|2024-09-13 10:30:00|491.7|491.5|492.2|492|492.3|492.1|491.7|491.4|35398
1726223700000|2024-09-13 10:35:00|492.3|492.2|492.1|491.9|492.4|492.3|492.1|491.9|18517
1726224000000|2024-09-13 10:40:00|492|491.8|492|491.8|492.3|492|491.9|491.7|7900
1726224300000|2024-09-13 10:45:00|492.1|491.9|492|491.7|492.1|492|492|491.7|5692
1726224600000|2024-09-13 10:50:00|492.3|491.8|493|492.8|493|492.9|492.1|491.7|19987
1726224900000|2024-09-13 10:55:00|493.2|492.9|493.5|493.3|493.5|493.3|492.9|492.7|36759
1726225200000|2024-09-13 11:00:00|493.3|493.1|492.9|492.6|493.5|493.2|492.8|492.5|37787
1726225500000|2024-09-13 11:05:00|492.8|492.5|492.9|492.8|492.9|492.8|492.7|492.5|14677
1726225800000|2024-09-13 11:10:00|493|492.9|493.4|493.2|493.5|493.3|493|492.9|35452
1726226100000|2024-09-13 11:15:00|493.5|493.3|493.7|493.5|493.7|493.6|493.3|493.2|29523
1726226400000|2024-09-13 11:20:00|493.8|493.6|493.8|493.6|493.9|493.7|493.8|493.4|23024
1726226700000|2024-09-13 11:25:00|493.5|493.3|493.4|493.2|493.6|493.4|493.4|493.2|41986
1726227000000|2024-09-13 11:30:00|493.5|493.3|493.5|493.3|493.7|493.5|493.4|493.2|23289
1726227300000|2024-09-13 11:35:00|493.4|493.4|492.7|492.5|493.4|493.4|492.7|492.5|27493
1726227600000|2024-09-13 11:40:00|492.9|492.7|493.3|493.1|493.3|493.2|492.8|492.6|19325
1726227900000|2024-09-13 11:45:00|493.2|493|493.1|493|493.3|493.2|493|492.8|15781
1726228200000|2024-09-13 11:50:00|493|492.9|493.4|493.2|493.4|493.2|493|492.8|28555
1726228500000|2024-09-13 11:55:00|493.5|493.3|493.5|493.3|493.8|493.6|493.5|493.3|12565
1726228800000|2024-09-13 12:00:00|493.7|493.4|494|493.7|494|493.7|493.5|493.2|18069
1726229100000|2024-09-13 12:05:00|493.8|493.8|494|493.8|494|493.8|493.7|493.4|60145
1726229400000|2024-09-13 12:10:00|493.9|493.7|494.2|494.1|494.3|494.1|493.9|493.7|36847
1726229700000|2024-09-13 12:15:00|494.4|494|494.7|494.5|494.7|494.6|494.4|494|42359
1726230000000|2024-09-13 12:20:00|494.8|494.6|494.7|494.5|495|494.9|494.7|494.5|59897
1726230300000|2024-09-13 12:25:00|494.6|494.4|494.5|494.3|494.7|494.6|494.3|494|29905
1726230600000|2024-09-13 12:30:00|494.4|494.4|494.1|493.9|494.7|494.5|494.1|493.9|55046
1726230900000|2024-09-13 12:35:00|494|494|494|493.8|494.5|494.3|494|493.8|21071
1726231200000|2024-09-13 12:40:00|493.9|493.6|494.4|494.2|494.4|494.3|493.7|493.6|46771
1726231500000|2024-09-13 12:45:00|494.5|494.3|494.7|494.5|494.7|494.5|494.4|494.3|28488
1726231800000|2024-09-13 12:50:00|494.8|494.6|494.5|494.4|494.8|494.6|494.3|494.2|26828
1726232100000|2024-09-13 12:55:00|494.6|494.5|494.1|493.9|494.7|494.5|494|493.9|33250
1726232400000|2024-09-13 13:00:00|494.2|494|494|493.9|494.3|494.2|493.9|493.7|23324
1726232700000|2024-09-13 13:05:00|494.1|494|493.9|493.7|494.2|494|493.7|493.6|17440
1726233000000|2024-09-13 13:10:00|493.8|493.8|494.2|494|494.2|494|493.8|493.7|18493
1726233300000|2024-09-13 13:15:00|494.3|494.1|494.4|494.3|494.6|494.4|494.3|494|47018
1726233600000|2024-09-13 13:20:00|494.5|494.4|494.7|494.6|495|494.8|494.5|494.4|57655
1726233900000|2024-09-13 13:25:00|494.6|494.5|494.3|494.1|494.8|494.6|494.3|494.1|36022
1726234200000|2024-09-13 13:30:00|494.5|494.3|495.1|494.9|495.2|495.1|494.5|494.3|123394
1726234500000|2024-09-13 13:35:00|495|494.8|494.1|493.9|495|494.8|494.1|493.9|58345
1726234800000|2024-09-13 13:40:00|494.2|494.1|494.6|494.4|494.6|494.4|493.9|493.8|32990
1726235100000|2024-09-13 13:45:00|494.7|494.5|495.5|495.3|495.5|495.4|494.7|494.5|29327
1726235400000|2024-09-13 13:50:00|495.4|495.4|495.8|495.6|495.9|495.8|495.4|495.3|167923
1726235700000|2024-09-13 13:55:00|495.9|495.5|495.9|495.7|496.2|495.9|495.5|495.3|65591
1726236000000|2024-09-13 14:00:00|496.6|495.9|496.7|496.5|496.7|496.5|496|495.9|93644
1726236300000|2024-09-13 14:05:00|496.6|496.6|496.3|496.1|496.6|496.6|496.1|496|87010
1726236600000|2024-09-13 14:10:00|496.2|496.3|498.2|498|498.3|498|496.2|496.3|145803
1726236900000|2024-09-13 14:15:00|498.1|497.9|498.6|498.5|498.7|498.6|498|497.8|854733
1726237200000|2024-09-13 14:20:00|498.5|498.3|497.8|497.6|498.6|498.5|497.6|497.4|97521
1726237500000|2024-09-13 14:25:00|497.7|497.5|496.6|496.4|497.7|497.5|496.5|496.4|114885
1726237800000|2024-09-13 14:30:00|496.5|496.3|496.8|496.6|496.8|496.7|495.6|495.4|87711
1726238100000|2024-09-13 14:35:00|496.7|496.7|497.9|497.8|497.9|497.8|496.7|496.5|101987
1726238400000|2024-09-13 14:40:00|498|497.7|498.2|498.1|498.4|498.3|498|497.7|239135
1726238700000|2024-09-13 14:45:00|498.1|498|498.4|498.2|498.4|498.3|497.9|497.7|112085
1726239000000|2024-09-13 14:50:00|498.3|498.3|498|497.9|498.4|498.3|498|497.7|119713
1726239300000|2024-09-13 14:55:00|497.9|497.8|497.6|497.5|497.9|497.8|497.5|497.3|148822
1726239600000|2024-09-13 15:00:00|497.7|497.6|497.9|497.8|498.1|497.9|497.6|497.5|146924
1726239900000|2024-09-13 15:05:00|498|497.7|497.1|496.9|498|497.7|497.1|496.9|81155
1726240200000|2024-09-13 15:10:00|497.2|497|497.4|497.3|497.4|497.3|497|496.8|55686
1726240500000|2024-09-13 15:15:00|497.6|497.5|497|496.9|497.7|497.6|496.8|496.7|270314
1726240800000|2024-09-13 15:20:00|496.9|496.8|497.5|497.3|497.6|497.5|496.8|496.6|100160
1726241100000|2024-09-13 15:25:00|497.6|497.4|497.1|496.9|497.9|497.8|497.1|496.9|231072
1726470000000|2024-09-16 07:00:00|500|494.7|495|494.5|500|497|493.3|492.5|115991
1726470300000|2024-09-16 07:05:00|494.9|494.4|496.8|496.6|497.3|496.9|494.7|494.1|46150
1726470600000|2024-09-16 07:10:00|496.7|496.7|497.4|496.9|497.4|496.9|496.3|495.8|47765
1726470900000|2024-09-16 07:15:00|497.8|497.2|496.5|496.4|497.8|497.3|496.3|496|53190
1726471200000|2024-09-16 07:20:00|496.7|496.3|496.2|496|497.3|497|496.1|495.8|33066
1726471500000|2024-09-16 07:25:00|496.1|495.7|495.3|495.1|496.1|495.7|495.2|494.8|59871
1726471800000|2024-09-16 07:30:00|495.5|495.2|496.6|496.2|496.8|496.5|495.5|495.2|32504
1726472100000|2024-09-16 07:35:00|496.8|496.4|497.1|496.8|497.5|497.2|496.7|496.3|51424
1726472400000|2024-09-16 07:40:00|497.2|496.9|496.5|496.2|497.3|497|496.5|496.2|21501
1726472700000|2024-09-16 07:45:00|496.3|496|497.1|496.8|497.6|497.3|496.2|496|30853
1726473000000|2024-09-16 07:50:00|497.2|496.7|497.5|497.2|497.5|497.2|496.9|496.7|14969
1726473300000|2024-09-16 07:55:00|497.3|497|497.2|497.1|497.6|497.3|497.2|496.9|36706
1726473600000|2024-09-16 08:00:00|496.9|496.5|498|497.7|498|497.7|496.6|496.4|26842
1726473900000|2024-09-16 08:05:00|497.7|497.5|496.7|496.6|497.7|497.5|496.6|496.4|17879
1726474200000|2024-09-16 08:10:00|496.8|496.5|496.6|496.3|496.8|496.5|496.5|496.3|32725
1726474500000|2024-09-16 08:15:00|496.7|496.2|496.9|496.7|496.9|496.7|496.5|496.1|94520
1726474800000|2024-09-16 08:20:00|496.8|496.6|497.2|497|497.4|497.1|496.7|496.3|75469
1726475100000|2024-09-16 08:25:00|497.1|497.1|496.9|496.6|497.1|497.1|496.7|496.4|11286
1726475400000|2024-09-16 08:30:00|496.8|496.7|496.4|496.1|496.9|496.7|496.4|496|12128
1726475700000|2024-09-16 08:35:00|496.3|496|496.8|496.6|497|496.7|496.2|496|7489
1726476000000|2024-09-16 08:40:00|497|496.5|497.1|496.9|497.3|497.1|497|496.4|17849
1726476300000|2024-09-16 08:45:00|497|496.8|496.8|496.5|497.1|496.8|496.6|496.3|24079
1726476600000|2024-09-16 08:50:00|496.7|496.6|497.1|496.8|497.2|497|496.7|496.5|26773
1726476900000|2024-09-16 08:55:00|497|496.9|497.4|497.1|497.5|497.2|497|496.8|21163
1726477200000|2024-09-16 09:00:00|497.5|497.2|497.9|497.6|497.9|497.7|497.4|497.1|4459
1726477500000|2024-09-16 09:05:00|497.8|497.7|497.6|497.4|498|497.7|497.5|497.3|31255
1726477800000|2024-09-16 09:10:00|497.7|497.5|498.4|498.2|498.7|498.6|497.7|497.4|34203
1726478100000|2024-09-16 09:15:00|498.8|498.3|498.8|498.5|498.9|498.7|498.7|498.2|5404
1726478400000|2024-09-16 09:20:00|498.9|498.6|498.8|498.6|498.9|498.8|498.7|498.5|19117
1726478700000|2024-09-16 09:25:00|498.9|498.3|498.5|498.3|498.9|498.4|498.4|498.1|19440
1726479000000|2024-09-16 09:30:00|498.3|498.2|498.3|498.1|498.5|498.2|498.3|498.1|12473
1726479300000|2024-09-16 09:35:00|498.2|498.2|498.7|498.4|498.9|498.6|498.2|498|165002
1726479600000|2024-09-16 09:40:00|498.6|498.3|498.7|498.5|499|498.8|498.6|498.3|18790
1726479900000|2024-09-16 09:45:00|498.8|498.2|498.2|498|498.8|498.2|498|497.9|18425
1726480200000|2024-09-16 09:50:00|498.1|497.9|498.1|497.9|498.2|498.1|498|497.9|12282
1726480500000|2024-09-16 09:55:00|498|497.6|498.1|497.8|498.3|498.1|497.6|497.4|18957
1726480800000|2024-09-16 10:00:00|498|497.7|499|498.7|499|498.8|497.9|497.7|145085
1726481100000|2024-09-16 10:05:00|498.9|498.6|498.7|498.4|498.9|498.7|498.6|498.3|29667
1726481400000|2024-09-16 10:10:00|498.6|498.1|498.1|497.9|498.6|498.2|498|497.8|15006
1726481700000|2024-09-16 10:15:00|498.2|497.8|498|497.8|498.4|498.2|498|497.8|22601
1726482000000|2024-09-16 10:20:00|497.9|497.7|497.7|497.5|497.9|497.7|497.7|497.5|12902
1726482300000|2024-09-16 10:25:00|497.6|497.4|497|496.8|497.6|497.4|497|496.8|23263
1726482600000|2024-09-16 10:30:00|497.2|496.9|497.2|497|497.2|497|497.1|496.8|12696
1726482900000|2024-09-16 10:35:00|497.3|496.9|498|497.8|498|497.8|497.3|496.9|11242
1726483200000|2024-09-16 10:40:00|498.1|497.9|498.2|498|498.5|498.3|498.1|497.9|6941
1726483500000|2024-09-16 10:45:00|498.3|498.1|498.9|498.7|499|498.7|498.3|498|23617
1726483800000|2024-09-16 10:50:00|499|498.8|498.9|498.7|499|498.9|498.8|498.7|16404
1726484100000|2024-09-16 10:55:00|498.7|498.5|498.2|498.1|498.7|498.5|498.2|498|9883
1726484400000|2024-09-16 11:00:00|498.3|498|498.4|498.2|498.4|498.3|498.2|498|9147
1726484700000|2024-09-16 11:05:00|498.2|498.3|498.3|498.1|498.4|498.3|498.1|498|53732
1726485000000|2024-09-16 11:10:00|498.6|498.2|498.3|498.1|498.7|498.5|498.2|498|22209
1726485300000|2024-09-16 11:15:00|498.2|498|498.2|498|498.3|498.1|498.2|498|14088
1726485600000|2024-09-16 11:20:00|498.1|498.1|497.9|497.8|498.1|498.1|497.8|497.6|46742
1726485900000|2024-09-16 11:25:00|498.1|497.9|498.1|497.9|498.2|498|497.9|497.8|14060
1726486200000|2024-09-16 11:30:00|498.2|498|498.6|498.4|498.6|498.4|498.2|498|22906
1726486500000|2024-09-16 11:35:00|498.5|498.3|498|497.8|498.5|498.3|497.9|497.7|20187
1726486800000|2024-09-16 11:40:00|497.9|497.9|498.3|498.1|498.4|498.1|497.9|497.8|15988
1726487100000|2024-09-16 11:45:00|498.4|498.2|498.7|498.4|498.7|498.5|498.3|498.1|112062
1726487400000|2024-09-16 11:50:00|498.6|498.3|498.7|498.5|498.7|498.6|498.6|498.3|19901
1726487700000|2024-09-16 11:55:00|498.6|498.4|498.5|498.3|498.7|498.5|498.5|498.2|17274
1726488000000|2024-09-16 12:00:00|498.4|498.2|498.8|498.6|498.8|498.6|498.3|498.1|45942
1726488300000|2024-09-16 12:05:00|498.7|498.7|499|498.8|499|498.8|498.7|498.6|41085
1726488600000|2024-09-16 12:10:00|499.1|498.9|499|498.8|499.2|499.1|499|498.8|22741
1726488900000|2024-09-16 12:15:00|498.8|498.7|498.3|498.1|498.8|498.7|498.2|498|19657
1726489200000|2024-09-16 12:20:00|498.2|498|497.6|497.3|498.2|498.1|497.6|497.3|39713
1726489500000|2024-09-16 12:25:00|497.5|497.2|497.8|497.6|497.9|497.7|497.2|497|58373
1726489800000|2024-09-16 12:30:00|497.7|497.5|496.5|496.3|497.7|497.5|496.4|496.2|9307
1726490100000|2024-09-16 12:35:00|496.4|496.4|497.1|496.9|497.1|497|496.4|496.4|12641
1726490400000|2024-09-16 12:40:00|497|496.8|496.9|496.8|497|496.9|496.9|496.7|13116
1726490700000|2024-09-16 12:45:00|497|496.9|496.8|496.7|497|496.9|496.7|496.5|16707
1726491000000|2024-09-16 12:50:00|496.6|496.5|496.4|496.3|496.7|496.5|496.4|496.2|20881
1726491300000|2024-09-16 12:55:00|496.3|496.1|496.4|496.2|496.7|496.5|495.9|495.8|27957
1726491600000|2024-09-16 13:00:00|496.3|496.3|496.3|496.2|496.6|496.5|496.3|496.2|14900
1726491900000|2024-09-16 13:05:00|496.5|496.4|497|496.8|497|496.8|496.4|496.3|10080
1726492200000|2024-09-16 13:10:00|497.1|496.9|497.2|497.1|497.2|497.1|497|496.8|18890
1726492500000|2024-09-16 13:15:00|497.3|497.2|497.2|497|497.3|497.2|497|496.8|25913
1726492800000|2024-09-16 13:20:00|497.1|496.8|496.8|496.7|497.2|496.8|496.7|496.5|17954
1726493100000|2024-09-16 13:25:00|497.1|496.9|497.1|497|497.1|497|496.9|496.7|13650
1726493400000|2024-09-16 13:30:00|497|496.9|496.8|496.6|497.3|497.2|496.3|496.1|59030
1726493700000|2024-09-16 13:35:00|496.7|496.5|496.8|496.7|497.2|497|496.2|496.1|57186
1726494000000|2024-09-16 13:40:00|496.7|496.5|495.7|495.5|496.8|496.7|495.7|495.5|41514
1726494300000|2024-09-16 13:45:00|495.8|495.6|496.3|496.1|496.6|496.4|495.6|495.5|102259
1726494600000|2024-09-16 13:50:00|496.4|496.2|497.5|497.3|497.6|497.4|496.4|496.1|37512
1726494900000|2024-09-16 13:55:00|497.4|497.4|498.3|498.1|498.4|498.3|497.4|497.4|38655
1726495200000|2024-09-16 14:00:00|498.2|498|498.4|498.3|498.4|498.3|497.6|497.4|24824
1726495500000|2024-09-16 14:05:00|498.5|498.4|499.1|498.9|499.2|499.1|498.5|498.4|43803
1726495800000|2024-09-16 14:10:00|499|498.8|498.2|498|499.2|499.1|498.2|497.9|35571
1726496100000|2024-09-16 14:15:00|498.3|497.9|498.1|497.9|498.3|498.1|498|497.8|45476
1726496400000|2024-09-16 14:20:00|498.2|498|498.4|498.2|498.5|498.3|498|497.8|27127
1726496700000|2024-09-16 14:25:00|498.5|498.3|498.7|498.5|499|498.7|498.4|498.2|23137
1726497000000|2024-09-16 14:30:00|498.5|498.2|497.1|496.9|498.5|498.3|496.9|496.8|52808
1726497300000|2024-09-16 14:35:00|497|496.8|497.4|497.2|497.8|497.6|497|496.8|63989
1726497600000|2024-09-16 14:40:00|497.5|497.3|498.7|498.5|498.8|498.6|497.5|497.3|44848
1726497900000|2024-09-16 14:45:00|498.5|498.3|498|497.8|498.5|498.3|497.7|497.6|80018
1726498200000|2024-09-16 14:50:00|498.1|497.9|497.9|497.7|498.1|498|497.8|497.6|28473
1726498500000|2024-09-16 14:55:00|497.8|497.8|498.1|498|498.1|498|497.7|497.5|26555
1726498800000|2024-09-16 15:00:00|498|497.9|497.7|497.6|498|497.9|497.5|497.3|17391
1726499100000|2024-09-16 15:05:00|497.9|497.7|497.8|497.6|498.3|498.1|497.8|497.6|26747
1726499400000|2024-09-16 15:10:00|497.7|497.5|497.2|497|497.8|497.6|497.2|496.9|17208
1726499700000|2024-09-16 15:15:00|497.1|496.9|496.5|496.4|497.2|497.1|496.5|496.4|28993
1726500000000|2024-09-16 15:20:00|496.6|496.5|497.1|496.9|497.1|497|496.6|496.5|28091
1726500300000|2024-09-16 15:25:00|497|496.7|496.6|496.3|497|496.7|496.5|496.3|53371
1726556400000|2024-09-17 07:00:00|496|495.8|497.1|496.4|497.6|497.3|496|495.8|46090
1726556700000|2024-09-17 07:05:00|497|496.3|497.5|497.2|497.9|497.7|497|496.3|13326
1726557000000|2024-09-17 07:10:00|497.1|496.5|496.9|496.6|497.4|497|496.8|496.5|24463
1726557300000|2024-09-17 07:15:00|497|496.7|497.8|497.5|498.1|497.9|497|496.7|9054
1726557600000|2024-09-17 07:20:00|497.9|497.6|497.9|497.7|498.1|497.9|497.7|497.4|18402
1726557900000|2024-09-17 07:25:00|498|497.5|498.1|497.8|498.4|498.2|497.8|497.4|17665
1726558200000|2024-09-17 07:30:00|498|497.9|497.8|497.6|498.1|497.9|497.8|497.6|7122
1726558500000|2024-09-17 07:35:00|497.9|497.7|497.8|497.4|498.3|498.1|497.6|497.4|9296
1726558800000|2024-09-17 07:40:00|497.7|497.5|497.6|497.3|497.7|497.5|497.5|497.3|8317
1726559100000|2024-09-17 07:45:00|497.4|497|498|497.9|498|497.9|497.3|497|25073
1726559400000|2024-09-17 07:50:00|497.9|497.8|498.1|497.8|498.3|498|497.9|497.7|14953
1726559700000|2024-09-17 07:55:00|498|497.7|498.2|498|498.5|498.2|497.9|497.7|9318
1726560000000|2024-09-17 08:00:00|498.3|497.9|498.5|498.2|498.6|498.5|498.3|497.9|31340
1726560300000|2024-09-17 08:05:00|498.6|498.3|498.2|498|498.6|498.4|498.1|497.9|54692
1726560600000|2024-09-17 08:10:00|498.3|498.1|498.3|498.1|498.3|498.2|498.3|498.1|34982
1726560900000|2024-09-17 08:15:00|498.5|498.2|498.7|498.6|498.9|498.7|498.5|498.2|9398
1726561200000|2024-09-17 08:20:00|498.8|498.7|499.7|499.6|499.9|499.8|498.8|498.7|44175
1726561500000|2024-09-17 08:25:00|499.8|499.5|499.5|499.3|499.8|499.5|499.5|499.3|11887
1726561800000|2024-09-17 08:30:00|499.4|499.2|498.9|498.7|499.4|499.2|498.4|498.3|46298
1726562100000|2024-09-17 08:35:00|498.8|498.6|499|498.9|499.2|498.9|498.8|498.4|18385
1726562400000|2024-09-17 08:40:00|499.2|499|499.1|498.9|499.2|499|499.1|498.8|20956
1726562700000|2024-09-17 08:45:00|498.9|499|498.8|498.6|498.9|499|498.8|498.5|12019
1726563000000|2024-09-17 08:50:00|498.7|498.5|498.8|498.6|498.9|498.8|498.7|498.5|19059
1726563300000|2024-09-17 08:55:00|498.9|498.7|499.1|498.9|499.2|499|498.8|498.5|8192
1726563600000|2024-09-17 09:00:00|499|498.8|499.1|498.9|499.1|499|499|498.8|5469
1726563900000|2024-09-17 09:05:00|499.3|498.8|499.5|499.4|499.7|499.5|499.3|498.8|32494
1726564200000|2024-09-17 09:10:00|499.6|499.3|499.6|499.5|499.8|499.6|499.5|499.3|35759
1726564500000|2024-09-17 09:15:00|499.5|499.4|498.9|498.7|499.5|499.4|498.8|498.7|41237
1726564800000|2024-09-17 09:20:00|499.1|498.9|499|498.7|499.2|498.9|498.9|498.7|27146
1726565100000|2024-09-17 09:25:00|498.9|498.8|499.3|499.1|499.3|499.1|498.9|498.7|15427
1726565400000|2024-09-17 09:30:00|499.6|499|499.5|499.3|499.9|499.6|499.4|499|57482
1726565700000|2024-09-17 09:35:00|499.4|499.2|499.8|499.5|499.9|499.7|499.4|499.2|88856
1726566000000|2024-09-17 09:40:00|499.9|499.6|499.8|499.6|500|499.9|499.8|499.5|47151
1726566300000|2024-09-17 09:45:00|499.7|499.7|500|499.7|500.2|500|499.7|499.5|39959
1726566600000|2024-09-17 09:50:00|499.9|499.8|499.9|499.8|500.2|500|499.8|499.7|108469
1726566900000|2024-09-17 09:55:00|499.8|499.7|499.3|499.1|499.9|499.7|499.3|499|21574
1726567200000|2024-09-17 10:00:00|499.2|498.9|499.7|499.5|499.8|499.6|499.1|498.9|22027
1726567500000|2024-09-17 10:05:00|499.6|499.4|499.2|499|499.6|499.4|499|498.8|18097
1726567800000|2024-09-17 10:10:00|499.4|499.1|499.7|499.5|499.9|499.7|499.2|499.1|21376
1726568100000|2024-09-17 10:15:00|499.9|499.8|500|499.9|500|499.9|499.7|499.5|35753
1726568400000|2024-09-17 10:20:00|500.2|499.8|500.2|500|500.4|500.2|500|499.8|174171
1726568700000|2024-09-17 10:25:00|500|499.9|500.8|500.4|500.8|500.6|500|499.9|195934
1726569000000|2024-09-17 10:30:00|500.6|500.6|500.4|500.2|500.8|500.6|500.4|500.2|112309
1726569300000|2024-09-17 10:35:00|500.6|500.4|501|500.8|501.4|501.2|500.6|500.4|102369
1726569600000|2024-09-17 10:40:00|500.8|500.6|501|500.8|501.2|501|500.8|500.6|49036
1726569900000|2024-09-17 10:45:00|500.8|500.6|500.4|500.2|500.8|500.6|500.4|500.2|38223
1726570200000|2024-09-17 10:50:00|500.2|500|499.9|499.7|500.2|500.2|499.9|499.7|109040
1726570500000|2024-09-17 10:55:00|499.8|499.8|500|499.7|500|499.8|499.6|499.4|57366
1726570800000|2024-09-17 11:00:00|499.9|499.6|499.6|499.3|500|499.9|499.5|499.3|35311
1726571100000|2024-09-17 11:05:00|499.5|499.4|499.2|499|499.6|499.4|499|498.9|24118
1726571400000|2024-09-17 11:10:00|499.1|499.2|499.1|499|499.4|499.3|499.1|499|31227
1726571700000|2024-09-17 11:15:00|499.2|498.9|498.3|498.1|499.2|498.9|498.3|498.1|25474
1726572000000|2024-09-17 11:20:00|498.4|498|497.7|497.4|498.4|498|497.7|497.4|40177
1726572300000|2024-09-17 11:25:00|497.6|497.3|497.3|497.2|497.6|497.3|497.1|496.9|52228
1726572600000|2024-09-17 11:30:00|497.2|497|496.7|496.4|497.3|497|496.7|496.4|16955
1726572900000|2024-09-17 11:35:00|496.6|496.5|497.6|497.5|497.7|497.5|496.6|496.4|14524
1726573200000|2024-09-17 11:40:00|497.7|497.6|498.6|498.3|498.6|498.3|497.7|497.5|12353
1726573500000|2024-09-17 11:45:00|498.9|498.4|498.3|498.1|499|498.9|498.3|498.1|40257
1726573800000|2024-09-17 11:50:00|498.4|498.2|498|497.9|498.4|498.3|498|497.9|22766
1726574100000|2024-09-17 11:55:00|497.9|497.7|498.2|498|498.4|498.1|497.8|497.6|23188
1726574400000|2024-09-17 12:00:00|498.4|498.2|499.2|499|499.3|499.1|498.2|498|14223
1726574700000|2024-09-17 12:05:00|499.3|498.9|499.5|499.4|499.5|499.4|499|498.8|17191
1726575000000|2024-09-17 12:10:00|499.3|499.3|499.4|499.1|499.5|499.4|499.2|499|25561
1726575300000|2024-09-17 12:15:00|499.5|499.2|499.9|499.7|499.9|499.7|499.4|499.2|29524
1726575600000|2024-09-17 12:20:00|499.8|499.4|496.7|496.4|499.8|499.4|496.3|496.1|54207
1726575900000|2024-09-17 12:25:00|496.6|496.3|493.5|493.1|496.6|496.3|493.5|493.1|73606
1726576200000|2024-09-17 12:30:00|494.2|493.5|493.7|493.3|494.3|494.1|491.3|491|181502
1726576500000|2024-09-17 12:35:00|493.2|492.8|495.2|494.8|495.5|495.2|493.2|492.8|79654
1726576800000|2024-09-17 12:40:00|495|494.9|495.5|495.2|496.2|495.8|494.3|494|29607
1726577100000|2024-09-17 12:45:00|495.6|495.3|496.2|495.9|496.5|496.3|495.3|495|44000
1726577400000|2024-09-17 12:50:00|496.1|495.8|497.2|497.1|497.3|497.1|495.9|495.7|27540
1726577700000|2024-09-17 12:55:00|497.3|497|497.1|496.9|497.5|497.4|496.9|496.7|45860
1726578000000|2024-09-17 13:00:00|497|496.8|495.7|495.5|497.1|496.9|495.6|495.3|24431
1726578300000|2024-09-17 13:05:00|495.6|495.3|495.1|494.8|495.7|495.3|494.9|494.6|19519
1726578600000|2024-09-17 13:10:00|495.3|494.9|495.9|495.7|495.9|495.7|495.2|494.9|50959
1726578900000|2024-09-17 13:15:00|495.8|495.4|495.2|495|495.8|495.4|495.1|494.9|28994
1726579200000|2024-09-17 13:20:00|495.1|494.9|494.7|494.5|495.1|494.9|494.7|494.5|72714
1726579500000|2024-09-17 13:25:00|494.6|494.8|494.2|494|495|494.8|494.2|494|49383
1726579800000|2024-09-17 13:30:00|494.1|493.9|493.1|493|494.8|494.7|493.1|492.9|45764
1726580100000|2024-09-17 13:35:00|492.9|492.9|492.6|492.4|493.7|493.5|492.3|492|133258
1726580400000|2024-09-17 13:40:00|492.7|492.5|492.2|492|492.8|492.6|491.8|491.6|79391
1726580700000|2024-09-17 13:45:00|492.3|492.1|491.4|491.2|493|492.8|491.4|491.1|51375
1726581000000|2024-09-17 13:50:00|491.3|491.1|490.2|490|491.4|491.2|489.8|489.7|100644
1726581300000|2024-09-17 13:55:00|490.3|490.1|490.6|490.4|491.4|491.3|490|489.8|66465
1726581600000|2024-09-17 14:00:00|490.4|490.3|490|489.8|490.4|490.3|489.2|489|89643
1726581900000|2024-09-17 14:05:00|489.8|489.6|492|491.8|492|491.9|489.7|489.5|42661
1726582200000|2024-09-17 14:10:00|491.7|491.9|492.5|492.3|492.5|492.3|491.6|491.3|49019
1726582500000|2024-09-17 14:15:00|492.6|492.4|493.2|493|493.4|493.3|492|491.9|46423
1726582800000|2024-09-17 14:20:00|493.4|493.1|493.9|493.8|494|493.8|493|492.7|72167
1726583100000|2024-09-17 14:25:00|494|493.9|494.2|494.1|494.2|494.1|493.8|493.7|48106
1726583400000|2024-09-17 14:30:00|494.4|494.3|495.4|495.2|495.7|495.6|494.1|493.8|48896
1726583700000|2024-09-17 14:35:00|495.2|495.3|494.4|494.3|495.4|495.3|494.2|494|31351
1726584000000|2024-09-17 14:40:00|494.3|494.2|494.8|494.6|494.8|494.7|494.1|493.9|44112
1726584300000|2024-09-17 14:45:00|494.9|494.7|495.1|494.9|495.1|495|494.8|494.6|47550
1726584600000|2024-09-17 14:50:00|495|494.8|494.7|494.5|495.1|494.8|494.4|494.3|77878
1726584900000|2024-09-17 14:55:00|494.6|494.3|494.2|494|494.6|494.3|494|493.8|37892
1726585200000|2024-09-17 15:00:00|494.3|494.1|494.2|494|494.5|494.4|494.1|493.9|31596
1726585500000|2024-09-17 15:05:00|494.3|494.1|494.2|494|494.5|494.4|494.2|494|33678
1726585800000|2024-09-17 15:10:00|494.1|493.9|494.3|494.2|494.4|494.2|494.1|493.9|55098
1726586100000|2024-09-17 15:15:00|494.4|494.3|494.3|494.2|494.4|494.3|494.2|494.1|64223
1726586400000|2024-09-17 15:20:00|494.2|494.1|494.1|494|494.2|494.1|494.1|493.9|64119
1726586700000|2024-09-17 15:25:00|494.2|494.1|493.3|493|494.2|494.1|493.3|493|78309
1726642800000|2024-09-18 07:00:00|492.6|491.5|494.6|494.1|494.6|494.3|492.6|491.5|293451
1726643100000|2024-09-18 07:05:00|494.5|494|494.8|494.6|495.2|494.7|493.8|493.1|22226
1726643400000|2024-09-18 07:10:00|495|494.7|495.4|495|496.7|496.5|495|494.7|35320
1726643700000|2024-09-18 07:15:00|495.3|494.9|494.9|494.4|495.3|494.9|493.9|493.5|32815
1726644000000|2024-09-18 07:20:00|494.8|494.3|492.9|492.5|495|494.4|492.8|492.4|15699
1726644300000|2024-09-18 07:25:00|493.2|492.6|494|493.7|494.1|493.8|492.9|492.5|16310
1726644600000|2024-09-18 07:30:00|494.1|493.9|495|494.6|495|494.8|494.1|493.8|16499
1726644900000|2024-09-18 07:35:00|494.9|494.7|495|494.7|495.2|494.9|494.4|494|52426
1726645200000|2024-09-18 07:40:00|494.8|494.4|494.7|494.4|495|494.8|494.7|494.4|14220
1726645500000|2024-09-18 07:45:00|494.6|494.1|494.5|494.3|494.7|494.4|494.3|494|11366
1726645800000|2024-09-18 07:50:00|494.6|494.1|494.1|493.9|494.7|494.4|494|493.9|30096
1726646100000|2024-09-18 07:55:00|494|493.8|494|493.8|494.2|494|493.7|493.3|30071
1726646400000|2024-09-18 08:00:00|493.9|493.7|492.9|492.6|493.9|493.8|492.8|492.5|65869
1726646700000|2024-09-18 08:05:00|492.7|492.3|492.9|492.7|492.9|492.7|492.4|492.1|61942
1726647000000|2024-09-18 08:10:00|493|492.9|492.1|491.7|493.1|493|492|491.6|20575
1726647300000|2024-09-18 08:15:00|492|491.6|493.1|492.7|493.2|492.8|491.8|491.6|48027
1726647600000|2024-09-18 08:20:00|493|492.9|492.4|492.2|493.3|493.1|492.1|491.8|12614
1726647900000|2024-09-18 08:25:00|492.3|492.1|492.1|491.8|492.6|492.2|492|491.7|10541
1726648200000|2024-09-18 08:30:00|492.2|491.9|493.3|493.1|493.4|493.1|492.1|491.8|28059
1726648500000|2024-09-18 08:35:00|493.4|492.9|494.1|493.8|494.1|493.8|493.2|492.9|47543
1726648800000|2024-09-18 08:40:00|494|493.7|494|493.8|494.2|493.8|493.4|493.1|36314
1726649100000|2024-09-18 08:45:00|494.1|494.2|495.1|494.8|495.1|494.8|494.1|494.1|16265
1726649400000|2024-09-18 08:50:00|495|494.5|495.1|495|495.1|495|494.7|494.5|32466
1726649700000|2024-09-18 08:55:00|495.5|494.9|495.4|495.1|495.5|495.2|494.9|494.6|24466
1726650000000|2024-09-18 09:00:00|495.5|495|495.6|495.3|495.6|495.3|495|494.6|13549
1726650300000|2024-09-18 09:05:00|495.5|495|496.3|496.1|496.3|496.1|495.2|494.9|16741
1726650600000|2024-09-18 09:10:00|496.2|496|496.1|495.9|496.5|496.2|496|495.7|9521
1726650900000|2024-09-18 09:15:00|495.9|495.7|495.4|495.1|496|495.9|495.2|495|22223
1726651200000|2024-09-18 09:20:00|495.3|494.8|495.9|495.6|495.9|495.6|495|494.8|21933
1726651500000|2024-09-18 09:25:00|495.8|495.5|497.3|497|497.4|497.1|495.8|495.5|48955
1726651800000|2024-09-18 09:30:00|497.2|496.6|496.8|496.5|497.2|496.7|496.4|496.1|17505
1726652100000|2024-09-18 09:35:00|496.9|496.4|496.2|495.9|496.9|496.4|496.1|495.9|10339
1726652400000|2024-09-18 09:40:00|496.1|496.1|496.4|496.1|496.5|496.1|495.8|495.6|13902
1726652700000|2024-09-18 09:45:00|496.3|496|496.2|496|496.3|496.1|495.8|495.6|3743
1726653000000|2024-09-18 09:50:00|496.3|495.9|496.3|496.1|496.3|496.1|495.9|495.7|5173
1726653300000|2024-09-18 09:55:00|496.2|496|496.3|496.1|496.3|496.1|496.1|495.9|11708
1726653600000|2024-09-18 10:00:00|496.1|495.8|495.8|495.6|496.1|495.8|495.6|495.4|16293
1726653900000|2024-09-18 10:05:00|495.7|495.7|495.8|495.6|496|495.7|495.7|495.6|6799
1726654200000|2024-09-18 10:10:00|495.9|495.5|495.4|495.1|495.9|495.5|495.3|495.1|23168
1726654500000|2024-09-18 10:15:00|495.3|494.8|495.6|495.2|495.6|495.2|494.8|494.6|12482
1726654800000|2024-09-18 10:20:00|495.5|495.3|495.2|495|496|495.6|495|494.8|12509
1726655100000|2024-09-18 10:25:00|495.4|495.2|495.6|495.3|495.6|495.4|495.3|495.1|20129
1726655400000|2024-09-18 10:30:00|495.5|495.4|495.6|495.3|495.9|495.6|495.5|495.3|6490
1726655700000|2024-09-18 10:35:00|495.5|495.4|495.7|495.5|495.7|495.5|495.5|495.4|11739
1726656000000|2024-09-18 10:40:00|495.6|495.3|495.5|495.2|495.7|495.4|495.4|495.1|11531
1726656300000|2024-09-18 10:45:00|495.4|495.3|494.8|494.6|495.7|495.3|494.8|494.6|4591
1726656600000|2024-09-18 10:50:00|494.7|494.4|494.7|494.5|495|494.7|494.5|494.3|5939
1726656900000|2024-09-18 10:55:00|494.6|494.3|494.7|494.4|495|494.7|494.5|494.3|15951
1726657200000|2024-09-18 11:00:00|494.5|494.3|494.6|494.4|494.6|494.4|494.3|494|3597
1726657500000|2024-09-18 11:05:00|494.5|494.3|494.6|494.3|494.6|494.5|494.5|494.2|16816
1726657800000|2024-09-18 11:10:00|494.5|494.4|494.6|494.4|494.7|494.5|494.5|494.3|6546
1726658100000|2024-09-18 11:15:00|494.7|494.5|494.7|494.4|494.9|494.8|494.6|494.4|21336
1726658400000|2024-09-18 11:20:00|494.6|494.3|493.8|493.5|494.7|494.6|493.4|493.2|16278
1726658700000|2024-09-18 11:25:00|493.7|493.1|492.2|491.9|493.7|493.3|491.9|491.6|194452
1726659000000|2024-09-18 11:30:00|492.6|492|492.7|492.4|492.9|492.5|492.2|491.9|17853
1726659300000|2024-09-18 11:35:00|492.6|492.6|493.2|492.9|493.3|493.1|492.5|492.5|44136
1726659600000|2024-09-18 11:40:00|493.1|493|493.4|493.2|493.5|493.2|493|493|19987
1726659900000|2024-09-18 11:45:00|493.5|493.3|494.4|494.1|494.4|494.1|493.4|493.3|14496
1726660200000|2024-09-18 11:50:00|494.3|494|494.7|494.4|494.8|494.5|494.2|493.9|10622
1726660500000|2024-09-18 11:55:00|494.6|494.5|494.2|494|494.9|494.6|494.1|493.8|5050
1726660800000|2024-09-18 12:00:00|494.1|493.8|494|493.6|494.1|493.8|493.7|493.4|12434
1726661100000|2024-09-18 12:05:00|493.8|493.7|493.9|493.7|493.9|493.7|493.7|493.5|10789
1726661400000|2024-09-18 12:10:00|493.8|493.6|493.6|493.3|493.8|493.6|493.4|493.1|15476
1726661700000|2024-09-18 12:15:00|493.5|493.2|493.3|493.1|493.7|493.5|493.2|493|26471
1726662000000|2024-09-18 12:20:00|493.2|493|493.6|493.4|493.6|493.5|493.2|493|11414
1726662300000|2024-09-18 12:25:00|493.5|493.3|493.2|493|493.5|493.3|492.9|492.8|253981
1726662600000|2024-09-18 12:30:00|493.1|492.9|493.5|493.3|493.5|493.3|492.9|492.7|22530
1726662900000|2024-09-18 12:35:00|493.6|493.6|493.8|493.5|494|493.8|493.5|493.5|22387
1726663200000|2024-09-18 12:40:00|493.7|493.6|492.9|492.7|493.9|493.7|492.8|492.7|14263
1726663500000|2024-09-18 12:45:00|493|492.8|493.3|493|493.3|493.1|492.8|492.7|29223
1726663800000|2024-09-18 12:50:00|493.4|493.1|493.4|493.1|493.4|493.2|493.3|493.1|17110
1726664100000|2024-09-18 12:55:00|493.3|493.2|493.5|493.3|493.6|493.4|493.3|493.2|9283
1726664400000|2024-09-18 13:00:00|493.4|493|493.2|493|493.4|493.1|493.1|493|16440
1726664700000|2024-09-18 13:05:00|493.1|493.1|493.3|493.1|493.3|493.1|493|492.8|61988
1726665000000|2024-09-18 13:10:00|493.2|493|492.7|492.5|493.5|493.3|492.6|492.5|21983
1726665300000|2024-09-18 13:15:00|492.8|492.6|492.8|492.6|493|492.9|492.7|492.6|18074
1726665600000|2024-09-18 13:20:00|492.7|492.5|492.7|492.5|492.8|492.7|492.4|492.3|12371
1726665900000|2024-09-18 13:25:00|492.6|492.4|492.1|491.9|492.7|492.4|491.7|491.5|36056
1726666200000|2024-09-18 13:30:00|492.2|492|492.8|492.7|493.2|493|492.2|492|45183
1726666500000|2024-09-18 13:35:00|492.7|492.6|491.8|491.6|492.7|492.6|491.3|491|34799
1726666800000|2024-09-18 13:40:00|491.7|491.5|492.6|492.4|492.6|492.4|491.7|491.5|22250
1726667100000|2024-09-18 13:45:00|492.7|492.5|493.8|493.6|494.1|493.8|492.7|492.5|24094
1726667400000|2024-09-18 13:50:00|493.7|493.7|494|493.8|494.4|494.2|493.7|493.7|41536
1726667700000|2024-09-18 13:55:00|493.9|493.7|493.4|493.2|494.2|494|493.2|493.1|36215
1726668000000|2024-09-18 14:00:00|493.6|493.4|493.3|493.1|493.6|493.4|492.7|492.5|32327
1726668300000|2024-09-18 14:05:00|493.4|493.2|493.1|492.9|493.5|493.3|492.7|492.5|32982
1726668600000|2024-09-18 14:10:00|493.2|493|492.5|492.3|493.3|493.1|492.3|492.2|33104
1726668900000|2024-09-18 14:15:00|492.4|492.4|492.4|492.1|492.6|492.5|491.9|491.6|41962
1726669200000|2024-09-18 14:20:00|492.3|492.2|493|492.9|493|492.9|492.3|492.1|34990
1726669500000|2024-09-18 14:25:00|492.9|492.8|493.7|493.5|493.8|493.7|492.6|492.4|28121
1726669800000|2024-09-18 14:30:00|493.8|493.6|493.3|493.1|493.8|493.7|493.3|493.1|20434
1726670100000|2024-09-18 14:35:00|493.4|493.3|493.4|493.3|493.9|493.7|493.4|493.2|43860
1726670400000|2024-09-18 14:40:00|493.6|493.2|493.4|493.2|493.7|493.6|493.3|493.2|33208
1726670700000|2024-09-18 14:45:00|493.5|493.3|493.7|493.6|493.8|493.6|493.5|493.3|16699
1726671000000|2024-09-18 14:50:00|493.8|493.5|493.6|493.4|493.8|493.5|493.2|493.1|39687
1726671300000|2024-09-18 14:55:00|493.5|493.3|493.5|493.3|493.5|493.4|493.1|493|26339
1726671600000|2024-09-18 15:00:00|493.7|493.5|493.3|493.2|493.9|493.7|493.3|493.2|35718
1726671900000|2024-09-18 15:05:00|493.4|493.3|493.4|493.2|493.6|493.5|493.2|493|28141
1726672200000|2024-09-18 15:10:00|493.5|493.3|493.9|493.7|493.9|493.8|493.4|493.2|67114
1726672500000|2024-09-18 15:15:00|493.8|493.6|494|493.8|494.2|494.1|493.7|493.6|30380
1726672800000|2024-09-18 15:20:00|493.9|493.7|493.5|493.3|494|493.9|493.3|493.2|49857
1726673100000|2024-09-18 15:25:00|493.6|493.4|495.2|495|495.2|495.1|493.6|493.4|119396
1726729200000|2024-09-19 07:00:00|500.8|499.5|500.6|500|500.8|500|499.9|498.9|130244
1726729500000|2024-09-19 07:05:00|500|499.4|501.4|501|501.6|501.2|500|499.4|260617
1726729800000|2024-09-19 07:10:00|501.2|500.8|500.4|500.2|501.6|501.2|500.4|500|420372
1726730100000|2024-09-19 07:15:00|500.6|500.4|501.2|500.8|501.6|501.2|500.2|500|159187
1726730400000|2024-09-19 07:20:00|501.8|501.2|503|502.6|503.6|503|501.4|501|185436
1726730700000|2024-09-19 07:25:00|503.2|502.8|503.6|503.2|504|503.8|503|502.8|148105
1726731000000|2024-09-19 07:30:00|503.4|503|505.8|505.4|505.8|505.4|503.4|503|725653
1726731300000|2024-09-19 07:35:00|506|505.6|507.8|507.4|507.8|507.4|505.6|505.2|487075
1726731600000|2024-09-19 07:40:00|507.6|507.2|506.6|506|508.6|508.2|505.2|505|427768
1726731900000|2024-09-19 07:45:00|506.2|505.8|504|503.6|506.2|505.8|503.4|503|310819
1726732200000|2024-09-19 07:50:00|504.6|504.2|505.2|504.8|505.2|504.8|504|503.6|64655
1726732500000|2024-09-19 07:55:00|505.4|505|507.4|507.2|507.6|507.2|505.4|505|87437
1726732800000|2024-09-19 08:00:00|507.6|507.4|507.2|506.8|508.4|508|507|506.8|107706
1726733100000|2024-09-19 08:05:00|507|506.6|507|506.6|507.8|507.4|506.8|506.4|133624
1726733400000|2024-09-19 08:10:00|507.2|506.8|508.6|508.2|509.6|509.2|506.8|506.4|236988
1726733700000|2024-09-19 08:15:00|508.2|507.8|507.2|506.8|508.4|508|506.6|506.2|119021
1726734000000|2024-09-19 08:20:00|507|506.6|506.4|506|507.2|506.8|506|505.6|90081
1726734300000|2024-09-19 08:25:00|506.2|506.2|506|505.6|506.8|506.4|505.8|505.6|122501
1726734600000|2024-09-19 08:30:00|506.2|505.8|505.2|504.8|506.2|506|505|504.8|119890
1726734900000|2024-09-19 08:35:00|505|504.6|505.8|505.4|506|505.8|504.8|504.6|50190
1726735200000|2024-09-19 08:40:00|505.6|505.6|506|505.8|506.6|506.4|505.6|505.4|61518
1726735500000|2024-09-19 08:45:00|505.8|505.6|506.4|506|506.4|506|505.4|505.2|92192
1726735800000|2024-09-19 08:50:00|506.6|506.2|506.8|506.6|507.4|507|506.4|506.2|154071
1726736100000|2024-09-19 08:55:00|507|506.4|506.6|506.2|507|506.8|506|505.8|203462
1726736400000|2024-09-19 09:00:00|506.4|506|505.6|505.2|506.4|506|505.4|505|70164
1726736700000|2024-09-19 09:05:00|505.8|505.4|506|505.6|506.4|506|505.4|505.2|70544
1726737000000|2024-09-19 09:10:00|506.2|505.8|507|506.6|507|506.8|506|505.8|89079
1726737300000|2024-09-19 09:15:00|507.2|506.8|507.4|507|507.4|507.2|507|506.6|116186
1726737600000|2024-09-19 09:20:00|507.2|507.2|508|507.8|508.4|508.2|507.2|507|212206
1726737900000|2024-09-19 09:25:00|507.8|507.6|508.6|508.2|508.8|508.4|507.8|507.6|80878
1726738200000|2024-09-19 09:30:00|508.8|508.4|508|507.6|508.8|508.4|508|507.6|106923
1726738500000|2024-09-19 09:35:00|508.2|507.8|508.6|508.4|508.8|508.6|507.8|507.6|155500
1726738800000|2024-09-19 09:40:00|508.8|508.2|509|508.6|509|508.8|508.4|508.2|75055
1726739100000|2024-09-19 09:45:00|508.8|508.8|510.4|510|510.6|510.2|508.8|508.6|386755
1726739400000|2024-09-19 09:50:00|510.2|510.2|509.6|509.2|510.6|510.2|509.6|509.2|196688
1726739700000|2024-09-19 09:55:00|509.4|509|508.6|508.2|509.6|509|508.6|508.2|112415
1726740000000|2024-09-19 10:00:00|508.4|508|507.8|507.6|508.6|508.2|507.4|507.2|137789
1726740300000|2024-09-19 10:05:00|508|507.8|509.2|508.8|509.2|508.8|508|507.8|129485
1726740600000|2024-09-19 10:10:00|509.4|509|509|508.8|509.4|509|509|508.8|42156
1726740900000|2024-09-19 10:15:00|509.2|509|510.4|510|510.6|510.2|509.2|509|245834
1726741200000|2024-09-19 10:20:00|510.6|510.2|511.2|510.8|511.2|510.8|510.2|510|285090
1726741500000|2024-09-19 10:25:00|511|510.6|511.2|510.8|511.2|510.8|510.4|510|157447
1726741800000|2024-09-19 10:30:00|511.4|511|513|512.6|513|512.6|511|510.8|140575
1726742100000|2024-09-19 10:35:00|512.8|512.4|512.6|512.2|513.4|513|512.4|512|123893
1726742400000|2024-09-19 10:40:00|512.4|512|512.4|512.2|512.8|512.6|512|511.8|237346
1726742700000|2024-09-19 10:45:00|512.2|512|512.4|512.2|512.6|512.4|512.2|512|104624
1726743000000|2024-09-19 10:50:00|512.6|512|512.6|512.2|512.8|512.6|512.2|512|132089
1726743300000|2024-09-19 10:55:00|512.8|512.4|512|511.6|512.8|512.4|512|511.6|1173615
1726743600000|2024-09-19 11:00:00|511.6|511.4|510.2|510|511.6|511.4|510.2|510|70032
1726743900000|2024-09-19 11:05:00|510|509.8|510.4|510.2|510.4|510.2|509.8|509.6|177502
1726744200000|2024-09-19 11:10:00|510.6|510|510.8|510.6|511.2|510.8|510.4|510|87996
1726744500000|2024-09-19 11:15:00|511|510.8|511.8|511.4|511.8|511.4|511|510.6|96704
1726744800000|2024-09-19 11:20:00|511.6|511.2|511.4|511|511.8|511.4|510.8|510.4|99267
1726745100000|2024-09-19 11:25:00|511.2|511.4|512.4|512|512.6|512.2|511.2|511|171746
1726745400000|2024-09-19 11:30:00|512.6|512.2|513.6|513.2|513.8|513.4|512.6|512.2|238712
1726745700000|2024-09-19 11:35:00|513.8|513.4|513.8|513.6|513.8|513.6|513.4|513.2|257371
1726746000000|2024-09-19 11:40:00|514|513.8|513.8|513.6|514.2|513.8|513.8|513.6|71556
1726746300000|2024-09-19 11:45:00|513.6|513.4|512.2|512|513.8|513.6|512.2|512|343327
1726746600000|2024-09-19 11:50:00|512.4|512.4|512.8|512.4|513|512.6|512.2|511.8|140733
1726746900000|2024-09-19 11:55:00|512.6|512.6|513.6|513.4|513.6|513.4|512.6|512.4|61821
1726747200000|2024-09-19 12:00:00|513.8|513.6|514|513.8|514|513.8|512.8|512.6|120249
1726747500000|2024-09-19 12:05:00|514.2|514|514.2|514|514.4|514.2|513.6|513.4|132827
1726747800000|2024-09-19 12:10:00|514.4|513.8|515|514.6|515|514.6|514.4|513.8|215206
1726748100000|2024-09-19 12:15:00|514.8|514.8|515.2|514.8|515.4|515.2|514.8|514.6|118264
1726748400000|2024-09-19 12:20:00|514.8|514.6|514.4|514.2|515|514.8|514.2|514|92559
1726748700000|2024-09-19 12:25:00|514.6|514.4|514.6|514.2|514.8|514.6|514.2|514|78296
1726749000000|2024-09-19 12:30:00|515.4|514.4|515.2|514.8|516.6|515.4|514.8|514.4|113331
1726749300000|2024-09-19 12:35:00|515|514.6|515.2|515|515.2|515|514.4|514|66382
1726749600000|2024-09-19 12:40:00|515.4|515.2|515.8|515.4|516|515.6|515.2|515|114976
1726749900000|2024-09-19 12:45:00|515.6|515.6|516.8|516.6|517.2|516.8|515.6|515.4|162514
1726750200000|2024-09-19 12:50:00|516.6|516.4|516.6|516.2|517|516.6|516.4|516|168880
1726750500000|2024-09-19 12:55:00|517|516.6|516.8|516.4|517.4|517.2|516.6|516.4|107992
1726750800000|2024-09-19 13:00:00|517|516.6|517.8|517.4|517.8|517.6|516.6|516.4|120244
1726751100000|2024-09-19 13:05:00|518|517.8|518.4|518.2|518.6|518.4|518|517.8|102844
1726751400000|2024-09-19 13:10:00|518.6|518|518.2|518|518.6|518|517.8|517.6|79479
1726751700000|2024-09-19 13:15:00|518.4|518.2|517.8|517.6|518.6|518.4|517.8|517.6|124791
1726752000000|2024-09-19 13:20:00|517.6|517.4|518.8|518.4|518.8|518.4|516.8|516.6|237340
1726752300000|2024-09-19 13:25:00|519|518.6|520.6|520.2|520.8|520.4|518.8|518.6|418756
1726752600000|2024-09-19 13:30:00|521.2|520.8|519.8|519.6|521.6|521.2|519.8|519.6|208229
1726752900000|2024-09-19 13:35:00|520|519.8|522.2|521.8|522.2|522|520|519.8|1227230
1726753200000|2024-09-19 13:40:00|522|522|519.6|519.4|522.8|522.4|519|518.8|288500
1726753500000|2024-09-19 13:45:00|519.8|519.6|518|517.8|520|519.8|517.6|517.4|159167
1726753800000|2024-09-19 13:50:00|517.6|517.4|519.4|519|519.6|519|517.2|516.8|202469
1726754100000|2024-09-19 13:55:00|519.6|519.2|519.4|519|520|519.6|519|518.8|118664
1726754400000|2024-09-19 14:00:00|519.6|519.2|520.4|520.2|520.6|520.4|519.4|519.2|200597
1726754700000|2024-09-19 14:05:00|520.6|520.4|520.4|520|521.4|521|520|519.8|217292
1726755000000|2024-09-19 14:10:00|520.2|519.8|521.6|521.2|521.6|521.2|520|519.8|178489
1726755300000|2024-09-19 14:15:00|521.8|521.4|523|522.8|523|522.8|521.6|521.4|427155
1726755600000|2024-09-19 14:20:00|523.2|523|524|523.8|524|523.8|523|523|300398
1726755900000|2024-09-19 14:25:00|524.6|524.4|524.6|524.4|525|524.8|524.4|524.2|262122
1726756200000|2024-09-19 14:30:00|524.8|524.6|523.2|522.8|525|524.8|522.6|522.4|274549
1726756500000|2024-09-19 14:35:00|523|522.2|521.8|521.4|523.2|522.6|521.8|521.4|376276
1726756800000|2024-09-19 14:40:00|521.6|521.2|522.8|522.6|523|522.8|521.4|521.2|292027
1726757100000|2024-09-19 14:45:00|523|522.8|522.6|522.2|523|522.8|521.4|521.2|144370
1726757400000|2024-09-19 14:50:00|522.8|522.4|521.6|521.4|522.8|522.6|521.6|521.4|250228
1726757700000|2024-09-19 14:55:00|521.8|521.2|522.8|522.4|522.8|522.6|520.6|520.4|207717
1726758000000|2024-09-19 15:00:00|522.6|522.6|522.2|521.8|523.2|523|522|521.8|205195
1726758300000|2024-09-19 15:05:00|521.8|521.4|521.8|521.6|522|521.8|521|520.8|130692
1726758600000|2024-09-19 15:10:00|522|521.8|523.6|523.4|524|523.8|522|521.8|240320
1726758900000|2024-09-19 15:15:00|523.4|523.2|523.2|522.8|523.6|523.4|523|522.8|603729
1726759200000|2024-09-19 15:20:00|523.4|523|523.4|523.2|523.6|523.4|523.2|523|350926
1726759500000|2024-09-19 15:25:00|523.6|523.4|523.2|523|523.6|523.4|523.2|523|366961
1726815600000|2024-09-20 07:00:00|518.2|517|521.2|520.8|521.2|520.8|518.2|517|198197
1726815900000|2024-09-20 07:05:00|521|520.4|519.6|519.2|521.4|520.8|519.6|518.8|276778
1726816200000|2024-09-20 07:10:00|519.4|518.6|522.8|522.6|523|522.8|519.4|518.6|101904
1726816500000|2024-09-20 07:15:00|523|522.4|524|523.6|524|523.8|522.4|522|85907
1726816800000|2024-09-20 07:20:00|524.2|523.8|524.2|524|525|524.6|524|523.6|72510
1726817100000|2024-09-20 07:25:00|524.4|524.2|525|524.8|525.2|525|524.4|524.2|175473
1726817400000|2024-09-20 07:30:00|525.6|525.4|525.2|524.8|525.8|525.6|525|524.6|140208
1726817700000|2024-09-20 07:35:00|525|525|525.6|525.4|525.8|525.4|524.2|523.8|89292
1726818000000|2024-09-20 07:40:00|525.8|525.6|525.6|525.2|527|526.6|525.2|524.8|161928
1726818300000|2024-09-20 07:45:00|525.8|525|525|524.6|525.8|525.2|525|524.4|113242
1726818600000|2024-09-20 07:50:00|524.8|524.4|524.8|524.6|525.4|525.2|524.6|524.2|64666
1726818900000|2024-09-20 07:55:00|525|524.4|524.6|524.2|525|524.8|524.4|524|66174
1726819200000|2024-09-20 08:00:00|524.8|524.4|523.6|523.4|525|524.6|523.4|523|168982
1726819500000|2024-09-20 08:05:00|523.8|523.6|522.8|522.6|523.8|523.6|522.8|522.6|85468
1726819800000|2024-09-20 08:10:00|522.6|522.4|523.2|522.8|523.2|522.8|522.4|522.2|42882
1726820100000|2024-09-20 08:15:00|523.4|523|524|523.8|524|523.8|523.4|523|30547
1726820400000|2024-09-20 08:20:00|523.8|523.4|523.2|522.8|523.8|523.4|523|522.6|35850
1726820700000|2024-09-20 08:25:00|523.4|523|523.2|523|523.4|523.2|523|522.6|43856
1726821000000|2024-09-20 08:30:00|523.4|522.8|523|522.8|523.4|523.2|523|522.6|32248
1726821300000|2024-09-20 08:35:00|523.2|523|523.4|523.2|523.6|523.4|523.2|523|41981
1726821600000|2024-09-20 08:40:00|523.8|523.4|524.2|524|524.4|524.2|523.6|523.2|42381
1726821900000|2024-09-20 08:45:00|524|523.8|524.8|524.6|524.8|524.6|524|523.8|43338
1726822200000|2024-09-20 08:50:00|524.6|524.4|524.6|524.2|524.8|524.6|524.2|523.8|97282
1726822500000|2024-09-20 08:55:00|524.8|524.4|524.4|524.2|525.2|524.8|524.4|524.2|135604
1726822800000|2024-09-20 09:00:00|524.2|523.8|524.2|523.8|524.4|524.2|523.8|523.6|69414
1726823100000|2024-09-20 09:05:00|524|524|523.8|523.6|524.4|524|523.6|523.2|45834
1726823700000|2024-09-20 09:15:00|523.4|522.4|523.8|523.6|524|523.6|522.4|522|61649
1726824000000|2024-09-20 09:20:00|523.6|523.4|523|522.8|523.6|523.4|522.6|522.4|49353
1726824300000|2024-09-20 09:25:00|523.2|522.6|523|522.8|523.2|522.8|522.6|522.4|18307
1726824600000|2024-09-20 09:30:00|522.8|522.6|521|520.6|522.8|522.6|521|520.6|23090
1726824900000|2024-09-20 09:35:00|520.8|520.8|520.8|520.6|521.4|521|520.6|520.4|62764
1726825200000|2024-09-20 09:40:00|520.6|520.4|521.2|520.8|521.4|521|520.6|520.2|70079
1726825500000|2024-09-20 09:45:00|521.6|521.2|521.8|521.4|521.8|521.4|520.8|520.6|25787
1726825800000|2024-09-20 09:50:00|522|521.6|523|522.6|523.2|523|521.8|521.6|92202
1726826100000|2024-09-20 09:55:00|523.2|522.8|522.4|522.2|523.6|523.4|522.4|522|117143
1726826400000|2024-09-20 10:00:00|522.6|522.4|521.2|520.8|522.8|522.4|521.2|520.8|50734
1726826700000|2024-09-20 10:05:00|521|520.6|522|521.6|522|521.6|520.8|520.4|21648
1726827000000|2024-09-20 10:10:00|521.8|521.4|522.4|522.2|522.6|522.2|521.4|521|85250
1726827300000|2024-09-20 10:15:00|522.6|522|522.6|522.2|522.6|522.2|522|521.6|25634
1726827600000|2024-09-20 10:20:00|522.4|522|524.6|524.2|524.6|524.4|522.4|522|43272
1726827900000|2024-09-20 10:25:00|524.8|524.4|524.6|524.2|524.8|524.4|523.8|523.6|15667
1726828200000|2024-09-20 10:30:00|524.4|524|523.8|523.6|524.4|524.2|523.8|523.6|41504
1726828500000|2024-09-20 10:35:00|524.2|523.8|523|522.8|524.2|523.8|523|522.8|31328
1726828800000|2024-09-20 10:40:00|523.2|523|524.2|523.8|524.2|524|523.2|523|53286
1726829100000|2024-09-20 10:45:00|524|523.6|523|522.8|524|523.6|523|522.8|32193
1726829400000|2024-09-20 10:50:00|522.8|522.6|522|521.8|523|522.6|522|521.8|11447
1726829700000|2024-09-20 10:55:00|521.8|521.6|521.8|521.6|522.4|522.2|521.8|521.4|30814
1726830000000|2024-09-20 11:00:00|522|521.8|524|523.8|524|523.8|522|521.8|9499
1726830300000|2024-09-20 11:05:00|523.6|523.4|523.8|523.4|524.2|524|523.6|523.4|10287
1726830600000|2024-09-20 11:10:00|523.6|523.6|523.6|523.4|524|523.6|523.6|523.4|24554
1726830900000|2024-09-20 11:15:00|523.8|523.6|523.8|523.6|524.2|523.8|523.8|523.4|17269
1726831200000|2024-09-20 11:20:00|523.6|523.4|523.8|523.6|523.8|523.6|523.4|523|22496
1726831500000|2024-09-20 11:25:00|524|523.8|524.2|523.8|524.6|524.2|524|523.8|46253
1726831800000|2024-09-20 11:30:00|524.4|524.2|523.8|523.6|524.4|524.2|523.6|523.2|54020
1726832100000|2024-09-20 11:35:00|523.6|523.4|523.6|523.4|523.6|523.4|523.4|523.2|10983
1726832400000|2024-09-20 11:40:00|523.8|523.2|524|523.8|524.6|524.2|523.8|523.2|22373
1726832700000|2024-09-20 11:45:00|523.8|523.4|523|522.6|523.8|523.4|522.8|522.6|42051
1726833000000|2024-09-20 11:50:00|522.8|523|522.8|522.6|523.4|523|522.6|522.4|2254
1726833300000|2024-09-20 11:55:00|523|522.8|522.8|522.6|523.2|523|522.8|522.4|31340
1726833600000|2024-09-20 12:00:00|522.6|522.4|524|523.8|524.2|524|522.6|522.2|65292
1726833900000|2024-09-20 12:05:00|524.2|524|524.6|524.2|524.6|524.4|524|523.8|20303
1726834200000|2024-09-20 12:10:00|524.4|524.4|524.4|524.2|524.6|524.4|524.2|524|19004
1726834500000|2024-09-20 12:15:00|524.6|524|524.6|524.2|524.8|524.4|524.2|523.8|64498
1726834800000|2024-09-20 12:20:00|524.4|524.6|525|524.6|525|524.6|524.4|524.6|29258
1726835100000|2024-09-20 12:25:00|524.8|524.8|525|524.8|525|524.8|524.8|524.6|28133
1726835400000|2024-09-20 12:30:00|525.2|525|524.8|524.6|525.2|525|524.8|524.6|55141
1726835700000|2024-09-20 12:35:00|525|524.8|525.4|525.2|525.4|525.2|525|524.6|69082
1726836000000|2024-09-20 12:40:00|525.6|525.4|525.6|525.4|525.6|525.4|525.6|525.4|45618
1726836300000|2024-09-20 12:45:00|525.8|525.2|524.4|524|525.8|525.6|524.2|524|47475
1726836600000|2024-09-20 12:50:00|524.2|523.8|524|523.6|524.4|524.2|524|523.6|26991
1726836900000|2024-09-20 12:55:00|523.8|523.8|524.6|524.4|524.6|524.4|523.8|523.6|39809
1726837200000|2024-09-20 13:00:00|524.4|524.2|524.4|524|524.4|524.2|523.8|523.6|77560
1726837500000|2024-09-20 13:05:00|524.2|523.8|524.6|524.4|524.6|524.4|523.8|523.4|41638
1726837800000|2024-09-20 13:10:00|524.8|524.6|523.8|523.6|525.4|525.2|523.8|523.6|38176
1726838100000|2024-09-20 13:15:00|523.6|523.2|522.2|522|523.6|523.2|522.2|522|29116
1726838400000|2024-09-20 13:20:00|522|521.8|522.8|522.6|522.8|522.6|522|521.6|31744
1726838700000|2024-09-20 13:25:00|523.2|522.8|523.8|523.6|523.8|523.6|523|522.8|56063
1726839000000|2024-09-20 13:30:00|524|523.8|525.8|525.4|525.8|525.4|524|523.6|63505
1726839300000|2024-09-20 13:35:00|525.6|525.6|525.8|525.6|526.2|526|525.4|525.2|43836
1726839600000|2024-09-20 13:40:00|525.6|525.4|525.4|525.2|525.6|525.4|525.4|525|25926
1726839900000|2024-09-20 13:45:00|525.6|525.4|525.4|525.2|526|525.8|525.4|525.2|50529
1726840200000|2024-09-20 13:50:00|525.6|525.4|525.2|524.8|525.6|525.4|525|524.6|43158
1726840500000|2024-09-20 13:55:00|525|525|525.2|524.8|525.6|525.4|524.6|524.4|36944
1726840800000|2024-09-20 14:00:00|525|524.6|526.2|526|526.2|526|524.4|524.2|41730
1726841100000|2024-09-20 14:05:00|526.4|525.8|526.2|526|526.6|526.4|526.2|525.8|39862
1726841400000|2024-09-20 14:10:00|526|525.8|524.8|524.6|526|525.8|524.6|524.4|25518
1726841700000|2024-09-20 14:15:00|525|524.8|526|525.8|526|525.8|525|524.8|64569
1726842000000|2024-09-20 14:20:00|526.2|526|526|525.8|526.4|526.2|526|525.8|59112
1726842300000|2024-09-20 14:25:00|526.2|526|526|525.6|526.4|526.2|525.8|525.6|36823
1726842600000|2024-09-20 14:30:00|525.8|525.8|526.6|526.2|526.6|526.4|525.8|525.6|106486
1726842900000|2024-09-20 14:35:00|526.4|526|526|525.8|526.8|526.4|526|525.8|72590
1726843200000|2024-09-20 14:40:00|526.2|526|527|526.8|527|526.8|526.2|525.8|64589
1726843500000|2024-09-20 14:45:00|526.8|526.6|526.4|526.2|526.8|526.6|526|525.8|50676
1726843800000|2024-09-20 14:50:00|526.6|526.4|526.2|526|526.8|526.6|525.6|525.2|87714
1726844100000|2024-09-20 14:55:00|526.4|526.2|526.2|526|526.6|526.4|526|525.6|50257
1726844400000|2024-09-20 15:00:00|526.4|525.8|526.2|526|526.6|526.4|526|525.6|35709
1726844700000|2024-09-20 15:05:00|526.4|525.8|526.4|526.2|526.6|526.4|525.6|525.4|35357
1726845000000|2024-09-20 15:10:00|526.2|525.6|526.2|525.8|526.4|525.8|526|525.4|7033
1726845300000|2024-09-20 15:15:00|526|525.6|525.6|525.2|526|525.6|525.6|525.2|6619
1726845600000|2024-09-20 15:20:00|525.8|525.4|525.6|525.2|525.8|525.4|525.6|525.2|5042
1726845900000|2024-09-20 15:25:00|525.4|525|525.6|525.2|525.8|525.4|524.8|524.4|18374
1727074800000|2024-09-23 07:00:00|523.4|522.6|524.4|523.6|525|524.4|522.8|521.8|177957
1727075100000|2024-09-23 07:05:00|525|524.2|525.6|525.2|526|525.4|524.4|524.2|32694
1727075400000|2024-09-23 07:10:00|525.4|525|525.6|525.2|526|525.6|524.6|523.8|148942
1727075700000|2024-09-23 07:15:00|525.2|524.6|525.4|525|526.6|526.4|524.6|524|109564
1727076000000|2024-09-23 07:20:00|525.8|525.4|525.6|525.2|526.2|525.6|525.2|524.6|51465
1727076300000|2024-09-23 07:25:00|526.2|525.8|525.4|525|526.4|525.8|525.4|525|20934
1727076600000|2024-09-23 07:30:00|525.6|524.8|527|526.6|527.4|526.8|525.6|524.8|84442
1727076900000|2024-09-23 07:35:00|527.2|526.8|528.2|527.8|528.2|528|526.8|526.6|78999
1727077200000|2024-09-23 07:40:00|528|527.6|527.6|527.2|528|527.6|527.4|527|32554
1727077500000|2024-09-23 07:45:00|528|527.6|528.8|528.4|529|528.4|528|527.6|35942
1727077800000|2024-09-23 07:50:00|529|528.8|528.2|527.8|529|528.8|528.2|527.8|156838
1727078100000|2024-09-23 07:55:00|528.6|528|529|528.6|529|528.8|528.6|528|46595
1727078400000|2024-09-23 08:00:00|528.8|528.8|527.8|527.6|529|528.8|527.8|527.6|26513
1727078700000|2024-09-23 08:05:00|528|527.8|527.4|527|528|527.8|527.4|527|31273
1727079000000|2024-09-23 08:10:00|527.2|527.2|526.8|526.4|527.2|527.2|526.8|526.2|32178
1727079300000|2024-09-23 08:15:00|527.2|526.6|527|526.8|527.2|527|526.6|526.2|17618
1727079600000|2024-09-23 08:20:00|527.2|527|527.8|527.4|528|527.6|527.2|527|32746
1727079900000|2024-09-23 08:25:00|528.2|527.6|528.6|528.2|528.6|528.4|528.2|527.6|33116
1727080200000|2024-09-23 08:30:00|528.8|528.4|527.6|527.2|528.8|528.6|527.6|527.2|52414
1727080500000|2024-09-23 08:35:00|527.4|527|527|526.6|527.4|527|527|526.6|27889
1727080800000|2024-09-23 08:40:00|526.8|526.4|527.8|527.4|527.8|527.4|526.8|526.4|23145
1727081100000|2024-09-23 08:45:00|528|527.6|528.8|528.4|528.8|528.4|528|527.6|100808
1727081400000|2024-09-23 08:50:00|529|528.6|529|528.6|529|528.8|528.6|528.2|20916
1727081700000|2024-09-23 08:55:00|529.2|528.8|529.4|529|529.4|529.2|529.2|528.8|38017
1727082000000|2024-09-23 09:00:00|529.2|528.8|528.8|528.4|529.2|528.8|528.8|528.4|20427
1727082300000|2024-09-23 09:05:00|529.2|528.8|529.4|529|529.4|529|528.8|528.6|31927
1727082600000|2024-09-23 09:10:00|529|529.2|528.2|527.8|529.2|529.2|528.2|527.8|33197
1727082900000|2024-09-23 09:15:00|528|527.6|527.2|527|528.2|527.8|527|526.8|50534
1727083200000|2024-09-23 09:20:00|527|526.8|528|527.6|528|527.6|526.8|526.6|92187
1727083500000|2024-09-23 09:25:00|527.8|527.4|527.2|526.8|527.8|527.6|527|526.6|31322
1727083800000|2024-09-23 09:30:00|527|527|527.2|526.8|527.2|527|526.8|526.6|30550
1727084100000|2024-09-23 09:35:00|527|527|527.4|527.2|527.4|527.2|527|526.8|34069
1727084400000|2024-09-23 09:40:00|527.2|527|527.4|527.2|527.6|527.4|527.2|527|14828
1727084700000|2024-09-23 09:45:00|527.6|527.4|527.6|527.4|527.6|527.4|527.4|527.2|22779
1727085000000|2024-09-23 09:50:00|527.8|527.6|527.4|527.2|528|527.8|527.4|527|27383
1727085300000|2024-09-23 09:55:00|527.2|527|527.2|527|527.4|527.2|526.8|526.6|16959
1727085600000|2024-09-23 10:00:00|527.4|526.8|527.4|527.2|527.4|527.2|527.2|526.8|18857
1727085900000|2024-09-23 10:05:00|527.6|527.4|526.6|526.4|527.6|527.4|526.6|526.4|23994
1727086200000|2024-09-23 10:10:00|526.8|526.6|526.2|526|526.8|526.6|526.2|526|107575
1727086500000|2024-09-23 10:15:00|526.4|526.2|526.8|526.6|527|526.6|526|525.8|53130
1727086800000|2024-09-23 10:20:00|527|526.8|527|526.6|527.2|526.8|526.8|526.4|15034
1727087100000|2024-09-23 10:25:00|527.2|526.8|526.8|526.6|527.2|527|526.8|526.6|46228
1727087400000|2024-09-23 10:30:00|527|526.8|527|526.8|527.4|527.2|527|526.8|70309
1727087700000|2024-09-23 10:35:00|526.6|526.4|526.2|525.8|526.6|526.4|525.8|525.6|34449
1727088000000|2024-09-23 10:40:00|526|525.6|525.6|525.2|526.2|525.8|525.6|525.2|17880
1727088300000|2024-09-23 10:45:00|525.8|525.4|525.6|525.2|526|525.6|525.4|525.2|48484
1727088600000|2024-09-23 10:50:00|525.8|525.4|526|525.8|526.2|526|525.8|525.4|24887
1727088900000|2024-09-23 10:55:00|526.2|525.6|525.8|525.6|526.2|525.8|525.8|525.6|37342
1727089200000|2024-09-23 11:00:00|526|525.8|526|525.6|526.4|526.2|525.8|525.6|40156
1727089500000|2024-09-23 11:05:00|525.8|525.8|526|525.6|526.2|526|525.8|525.6|37648
1727089800000|2024-09-23 11:10:00|525.8|525.2|525.6|525.2|525.8|525.6|525.4|525.2|21550
1727090100000|2024-09-23 11:15:00|525.8|525.6|526|525.6|526.2|525.8|525.8|525.6|13222
1727090400000|2024-09-23 11:20:00|526.2|525.8|526.2|525.8|526.2|526|526|525.6|79200
1727090700000|2024-09-23 11:25:00|526|526|526.2|526|526.2|526|525.8|525.6|18234
1727091000000|2024-09-23 11:30:00|526|525.8|525.8|525.6|526|525.8|525.6|525.4|223436
1727091300000|2024-09-23 11:35:00|525.6|525.4|526.2|525.8|526.2|526|525.6|525.4|31699
1727091600000|2024-09-23 11:40:00|526|526|526.4|526.2|526.4|526.2|526|525.8|28702
1727091900000|2024-09-23 11:45:00|526.6|526|526.2|526|526.6|526.4|526.2|526|32395
1727092200000|2024-09-23 11:50:00|526|525.8|525.8|525.4|526.2|525.8|525.4|525.2|28499
1727092500000|2024-09-23 11:55:00|525.6|525.6|525.6|525.2|525.8|525.6|525.2|524.8|32789
1727092800000|2024-09-23 12:00:00|525.4|525.4|525.4|525.2|525.8|525.4|525.2|525|2585120
1727093100000|2024-09-23 12:05:00|525.6|525.4|525.8|525.6|526|525.8|525.4|525.2|42793
1727093400000|2024-09-23 12:10:00|525.6|525.4|525.6|525.2|525.6|525.4|525.4|525.2|12936
1727093700000|2024-09-23 12:15:00|525.8|525.6|526|525.6|526.4|526|525.8|525.4|13979
1727094000000|2024-09-23 12:20:00|525.8|525.8|526|525.6|526|525.8|525.8|525.4|15160
1727094300000|2024-09-23 12:25:00|526.2|526|526.2|526|526.2|526|526.2|525.8|14983
1727094600000|2024-09-23 12:30:00|526|525.8|526.2|526|526.4|526|526|525.8|40914
1727094900000|2024-09-23 12:35:00|526.4|526.2|527|526.8|527|526.8|526.2|526|196871
1727095200000|2024-09-23 12:40:00|527.2|527|527.6|527.4|527.8|527.4|527.2|527|215781
1727095500000|2024-09-23 12:45:00|527.4|527.2|527.4|527.2|527.6|527.2|527.4|527|28529
1727095800000|2024-09-23 12:50:00|527.2|527|527.6|527.4|527.8|527.6|527.2|527|30038
1727096100000|2024-09-23 12:55:00|527.4|527.2|528.2|528|528.2|528|527.4|527.2|29762
1727096400000|2024-09-23 13:00:00|528.4|528.2|528.6|528.4|528.8|528.6|528.4|528|27971
1727096700000|2024-09-23 13:05:00|528.8|528.2|527.8|527.6|528.8|528.2|527.8|527.6|26919
1727097000000|2024-09-23 13:10:00|528|527.8|527.8|527.6|528|527.8|527.8|527.6|22148
1727097300000|2024-09-23 13:15:00|528|527.8|528.4|528.2|528.4|528.2|528|527.8|24684
1727097600000|2024-09-23 13:20:00|528.6|528.4|528|527.6|528.6|528.4|528|527.6|33226
1727097900000|2024-09-23 13:25:00|528.4|527.8|527.4|527.2|528.4|528|527.4|527.2|31853
1727098200000|2024-09-23 13:30:00|527.6|527.4|528.2|528|528.6|528.4|527.6|527.4|42033
1727098500000|2024-09-23 13:35:00|528|527.8|528|527.8|528.6|528.4|528|527.8|20109
1727098800000|2024-09-23 13:40:00|528.2|528|528.8|528.4|528.8|528.6|528.2|528|45168
1727099100000|2024-09-23 13:45:00|528.6|528.2|528.8|528.6|529|528.6|528.4|528.2|29098
1727099400000|2024-09-23 13:50:00|529|528.8|529.4|529.2|529.8|529.6|528.8|528.6|44171
1727099700000|2024-09-23 13:55:00|529.6|529|529.2|529|529.8|529.4|529.2|529|30807
1727100000000|2024-09-23 14:00:00|529.4|529.2|528.4|528.2|529.6|529.4|528.4|528|38262
1727100300000|2024-09-23 14:05:00|528.2|528|528|527.8|528.6|528.2|528|527.6|41587
1727100600000|2024-09-23 14:10:00|528.2|528|528.6|528.2|529.2|528.8|528.2|528|27097
1727100900000|2024-09-23 14:15:00|528.8|528.4|528.4|528.2|528.8|528.4|528|527.8|38128
1727101200000|2024-09-23 14:20:00|528.6|528.4|528.8|528.6|529.6|529.4|528.6|528.4|303372
1727101500000|2024-09-23 14:25:00|528.6|528.4|529.4|529|529.4|529|528.6|528.4|53543
1727101800000|2024-09-23 14:30:00|529.6|529.2|529.2|528.8|529.6|529.4|529|528.8|36356
1727102100000|2024-09-23 14:35:00|529|529|529|528.8|529.4|529.2|529|528.6|19505
1727102400000|2024-09-23 14:40:00|529.2|529|529.2|529|529.4|529.2|529.2|529|24749
1727102700000|2024-09-23 14:45:00|529.4|529.2|529.4|529.2|529.4|529.2|529.2|529|49030
1727103000000|2024-09-23 14:50:00|529.6|529.4|530|529.6|530.2|529.8|529.6|529.4|93128
1727103300000|2024-09-23 14:55:00|529.8|529.4|530|529.8|530.6|530.4|529.6|529.4|339408
1727103600000|2024-09-23 15:00:00|529.8|529.6|530.2|529.8|530.2|530|529.6|529.4|46334
1727103900000|2024-09-23 15:05:00|530|529.6|530.2|529.8|530.2|530|529.6|529.4|73795
1727104200000|2024-09-23 15:10:00|530|530|530.6|530.4|530.6|530.4|530|529.8|28961
1727104500000|2024-09-23 15:15:00|530.4|530.2|530|529.8|530.4|530.2|530|529.8|187607
1727104800000|2024-09-23 15:20:00|529.8|529.6|530.2|530|530.2|530|529.8|529.4|209472
1727105100000|2024-09-23 15:25:00|530|529.8|530.2|529.8|530.2|530|529.6|529.4|58658
1727161200000|2024-09-24 07:00:00|532.4|531.8|532|531.2|534.8|534|531.8|531.2|82570
1727161500000|2024-09-24 07:05:00|531.8|530.4|529|528.2|532|530.4|529|528.2|33283
1727161800000|2024-09-24 07:10:00|529.2|528|529|528.6|529.2|528.8|528.2|527.4|47763
1727162100000|2024-09-24 07:15:00|529.2|528.8|530.6|530.4|531.4|531|529.2|528.8|59712
1727162400000|2024-09-24 07:20:00|530.4|530.2|531|530.6|531.2|531|530|529.4|59320
1727162700000|2024-09-24 07:25:00|531.2|530.8|531|530.8|531.6|531.2|530.8|530.4|33369
1727163000000|2024-09-24 07:30:00|531.2|531|530.6|530.2|531.2|531|530.4|529.8|48930
1727163300000|2024-09-24 07:35:00|531|530.4|530.4|530|531.8|531.4|530.4|530|27782
1727163600000|2024-09-24 07:40:00|530.6|530.2|530.6|530.2|531.2|530.8|530.4|530|30642
1727163900000|2024-09-24 07:45:00|530.8|530.4|530.6|530.2|530.8|530.6|530.2|530|17816
1727164200000|2024-09-24 07:50:00|530.4|530.4|532.2|531.8|532.2|532|530.4|530.2|67409
1727164500000|2024-09-24 07:55:00|531.8|531.4|530.2|529.8|531.8|531.4|530.2|529.8|26220
1727164800000|2024-09-24 08:00:00|530|529.4|529|528.8|530|529.4|529|528.8|48880
1727165100000|2024-09-24 08:05:00|528.8|528.6|527.2|527|528.8|528.6|527.2|527|24819
1727165400000|2024-09-24 08:10:00|527|526.6|526.8|526.6|528.2|527.8|526.8|526.6|41122
1727165700000|2024-09-24 08:15:00|527.2|526.8|526.6|526.4|527.2|526.8|526.4|526|42026
1727166000000|2024-09-24 08:20:00|526.8|526.6|526|525.8|527|526.8|526|525.8|51964
1727166300000|2024-09-24 08:25:00|525.8|525.6|525.6|525.2|526.4|526|525.6|525.2|24860
1727166600000|2024-09-24 08:30:00|525.4|525|523.2|522.8|525.6|525.4|522.6|522.4|114187
1727166900000|2024-09-24 08:35:00|523|522.4|522.6|522.4|523.2|523|522.2|522|50302
1727167200000|2024-09-24 08:40:00|522.8|522.6|522.4|522|523.2|522.8|522.2|522|32482
1727167500000|2024-09-24 08:45:00|522.2|521.8|523|522.8|523.6|523.4|522|521.8|100831
1727167800000|2024-09-24 08:50:00|523.2|522.6|523|522.4|523.2|523|522.6|522.2|36506
1727168100000|2024-09-24 08:55:00|522.8|522.6|522|521.8|523|522.8|522|521.8|53750
1727168400000|2024-09-24 09:00:00|521.8|521.6|522.6|522.4|522.8|522.6|521.8|521.6|31939
1727168700000|2024-09-24 09:05:00|522.8|522.2|524|523.6|524|523.6|522.6|522.2|57627
1727169000000|2024-09-24 09:10:00|524.4|524|525.2|525|525.2|525|524.4|524|42064
1727169300000|2024-09-24 09:15:00|524.8|524.8|525.4|525|525.4|525|524.6|524.4|21203
1727169600000|2024-09-24 09:20:00|525.2|524.8|524.6|524.2|525.4|525|524.4|524.2|11525
1727169900000|2024-09-24 09:25:00|524.8|524.4|523.4|523|524.8|524.4|523.2|523|20585
1727170200000|2024-09-24 09:30:00|523.6|523.2|523.6|523.2|523.8|523.4|523.2|523|20239
1727170500000|2024-09-24 09:35:00|523.8|523.4|524|523.6|524|523.8|523.6|523.2|24338
1727170800000|2024-09-24 09:40:00|523.8|523.4|524.2|523.8|524.4|524|523.8|523.4|34016
1727171100000|2024-09-24 09:45:00|524|523.6|524|523.8|524.6|524.2|524|523.6|45008
1727171400000|2024-09-24 09:50:00|523.8|523.6|524|523.6|524|523.6|523.6|523.4|21303
1727171700000|2024-09-24 09:55:00|523.8|523.8|524|523.8|524|523.8|523.8|523.6|21755
1727172000000|2024-09-24 10:00:00|523.8|523.6|523.8|523.6|524|523.6|522.6|522.4|28101
1727172300000|2024-09-24 10:05:00|524|523.8|524.6|524.2|525|524.6|523.8|523.8|61729
1727172600000|2024-09-24 10:10:00|524.4|524.4|525.4|525.2|525.6|525.4|524.4|524.4|31240
1727172900000|2024-09-24 10:15:00|525.2|525|525.4|525.2|525.6|525.4|525.2|525|38623
1727173200000|2024-09-24 10:20:00|525.2|525|525.4|525.2|525.4|525.2|525.2|525|59682
1727173500000|2024-09-24 10:25:00|525.2|525|525.4|525.2|525.4|525.2|525.2|525|4218
1727173800000|2024-09-24 10:30:00|525.6|525.4|525.6|525.4|525.8|525.4|525.6|525.4|3078
1727174100000|2024-09-24 10:35:00|525.8|525.2|525.2|525|525.8|525.2|525.2|525|39965
1727174400000|2024-09-24 10:40:00|525.8|525.4|526|525.6|526|525.6|525.6|525.4|15000
1727174700000|2024-09-24 10:45:00|526.2|525.8|526.6|526.4|526.8|526.4|526.2|525.8|8903
1727175000000|2024-09-24 10:50:00|526.4|526|526.8|526.6|526.8|526.6|526.2|526|27433
1727175300000|2024-09-24 10:55:00|526.6|526.4|526.2|525.8|526.6|526.4|526|525.8|8889
1727175600000|2024-09-24 11:00:00|526|525.6|524.6|524.4|526.2|525.6|524.2|524|14823
1727175900000|2024-09-24 11:05:00|524.8|524.6|525|524.8|525.2|525|524.8|524.6|19000
1727176200000|2024-09-24 11:10:00|525.2|525.4|525.2|525|526.2|526|525.2|525|19900
1727176500000|2024-09-24 11:15:00|525|524.8|525.4|525.2|525.8|525.6|525|524.8|104207
1727176800000|2024-09-24 11:20:00|525.6|525|526|525.8|526|525.8|525.2|525|21357
1727177100000|2024-09-24 11:25:00|525.8|525.6|525.8|525.6|526|525.6|525.8|525.6|5360
1727177400000|2024-09-24 11:30:00|526|525.8|526|525.6|526|525.8|525.8|525.6|3387
1727177700000|2024-09-24 11:35:00|525.8|525.8|526|525.8|526|525.8|525.8|525.6|17111
1727178000000|2024-09-24 11:40:00|525.8|525.6|526|525.6|526|525.6|525.8|525.6|10262
1727178300000|2024-09-24 11:45:00|525.8|525.4|525.6|525.2|525.8|525.4|525.4|525.2|3752
1727178600000|2024-09-24 11:50:00|525.4|525|525.2|525|525.6|525.2|525.2|525|7426
1727178900000|2024-09-24 11:55:00|525|524.8|525.2|525|525.4|525.2|525|524.8|9058
1727179200000|2024-09-24 12:00:00|525.4|525.2|525.6|525.4|525.8|525.6|525.2|525|3476
1727179500000|2024-09-24 12:05:00|525.4|525.2|525.8|525.6|525.8|525.6|525.4|525.2|4957
1727179800000|2024-09-24 12:10:00|525.6|525.4|525.4|525.2|525.6|525.6|525|524.8|10864
1727180100000|2024-09-24 12:15:00|525.6|525.4|525|524.6|525.6|525.4|524.8|524.6|17292
1727180400000|2024-09-24 12:20:00|524.8|524.4|524.6|524.4|524.8|524.4|524.2|524|18655
1727180700000|2024-09-24 12:25:00|524.8|524.2|525.2|525|525.6|525.4|524.8|524.2|71781
1727181000000|2024-09-24 12:30:00|525.4|525.2|524.6|524.2|525.4|525.2|524.2|524|32648
1727181300000|2024-09-24 12:35:00|524.4|524.4|524.4|524|524.8|524.6|524.4|524|9845
1727181600000|2024-09-24 12:40:00|524.2|523.6|523.6|523.2|524.2|523.6|522.8|522.6|10310
1727181900000|2024-09-24 12:45:00|523.8|523.4|523.8|523.4|523.8|523.6|523.6|523.4|1164742
1727182200000|2024-09-24 12:50:00|524|523.6|524.6|524.2|524.6|524.4|523.8|523.6|1166585
1727182500000|2024-09-24 12:55:00|524.4|524|524.4|524.2|524.6|524.2|524.2|524|6931
1727182800000|2024-09-24 13:00:00|524.2|524|524.2|523.8|524.4|524.2|524|523.6|14869
1727183100000|2024-09-24 13:05:00|524|524|524.2|524|524.6|524.2|524|524|21260
1727183400000|2024-09-24 13:10:00|524|523.8|524.6|524.2|524.8|524.6|524|523.8|11950
1727183700000|2024-09-24 13:15:00|524.4|524.4|524.8|524.6|525|524.8|524.4|524.2|9174
1727184000000|2024-09-24 13:20:00|525|524.8|524.8|524.6|525|524.8|524.8|524.6|23791
1727184300000|2024-09-24 13:25:00|525|524.8|525|524.8|525.4|525|524.6|524.4|20952
1727184600000|2024-09-24 13:30:00|525.2|525|525|524.8|525.4|525.2|524.4|524.2|47635
1727184900000|2024-09-24 13:35:00|525.2|525|525|524.6|525.4|525.2|525|524.6|40132
1727185200000|2024-09-24 13:40:00|524.8|524.4|524.8|524.6|525.2|525|524.4|524.2|30058
1727185500000|2024-09-24 13:45:00|524.6|524.2|525|524.6|525|524.8|524.4|524|30162
1727185800000|2024-09-24 13:50:00|524.6|524.4|523.6|523.4|524.8|524.4|523.4|523.2|35725
1727186100000|2024-09-24 13:55:00|523.2|523|523.2|522.8|523.6|523.4|522.4|522.2|58153
1727186400000|2024-09-24 14:00:00|523|522.6|521.2|521|523|522.8|521.2|521|103519
1727186700000|2024-09-24 14:05:00|521|520.6|522|521.6|522|521.8|520.4|520.2|57011
1727187000000|2024-09-24 14:10:00|522.2|521.8|522.6|522.4|522.8|522.6|522|521.6|34261
1727187300000|2024-09-24 14:15:00|522.4|522.2|522.2|522|522.6|522.4|522|521.8|58342
1727187600000|2024-09-24 14:20:00|522.4|522.2|522.6|522.4|522.8|522.6|522.2|522|83065
1727187900000|2024-09-24 14:25:00|522.8|522.6|523|522.8|523.2|523|522.2|522|26572
1727188200000|2024-09-24 14:30:00|523.2|523|523.4|523.2|523.6|523.4|523|522.8|26038
1727188500000|2024-09-24 14:35:00|523.2|523|523|522.8|523.4|523.2|523|522.8|24088
1727188800000|2024-09-24 14:40:00|523.2|523|523.6|523.4|523.8|523.6|523|522.8|33867
1727189100000|2024-09-24 14:45:00|523.4|523.2|523.8|523.6|523.8|523.6|523|522.8|56695
1727189400000|2024-09-24 14:50:00|524|523.8|524.6|524.2|524.6|524.4|524|523.8|27973
1727189700000|2024-09-24 14:55:00|524.4|524.4|524.6|524.4|524.8|524.6|524.4|524.2|34693
1727190000000|2024-09-24 15:00:00|524.8|524.2|525.2|525|525.4|525.2|524.8|524.2|272482
1727190300000|2024-09-24 15:05:00|525|524.8|525.6|525.2|526|525.8|525|524.8|23201
1727190600000|2024-09-24 15:10:00|525.8|525.4|526.2|526|526.2|526|525.8|525.2|14803
1727190900000|2024-09-24 15:15:00|526.4|526.2|526.8|526.4|526.8|526.6|526|525.8|55223
1727191200000|2024-09-24 15:20:00|527|526.6|527.2|527|527.2|527|526.8|526.4|63670
1727191500000|2024-09-24 15:25:00|527|526.8|526.4|526|527.2|527|526.2|526|62399
1727247600000|2024-09-25 07:00:00|522.4|521.6|522.2|521.8|522.8|522|521.4|520.8|37486
1727247900000|2024-09-25 07:05:00|522.4|521.6|522|521.4|523|522.4|521.4|521|29116
1727248200000|2024-09-25 07:10:00|522.2|521.6|521.6|521.2|522.4|522|521.4|520.8|31880
1727248500000|2024-09-25 07:15:00|521.8|521.4|521.2|520.6|522.4|522|521.2|520.6|18024
1727248800000|2024-09-25 07:20:00|521|520.8|522.4|522|522.6|522|520.8|520.4|56943
1727249100000|2024-09-25 07:25:00|522.2|522.2|523|522.8|523.2|523|522.2|522.2|32646
1727249400000|2024-09-25 07:30:00|523.4|523|522.4|522.2|523.4|523|521.8|521.4|43803
1727249700000|2024-09-25 07:35:00|522.6|522|523.4|523|523.4|523|522.4|522|20250
1727250000000|2024-09-25 07:40:00|523.2|522.8|522.4|522.2|523.2|522.8|522.4|522.2|11325
1727250300000|2024-09-25 07:45:00|522.6|522.4|523|522.6|523|522.6|522|521.8|13990
1727250600000|2024-09-25 07:50:00|523.2|522.8|524|523.8|524|523.8|522.8|522.6|39228
1727250900000|2024-09-25 07:55:00|524.2|524|525.2|524.8|525.2|524.8|524.2|524|21015
1727251200000|2024-09-25 08:00:00|525|525.2|525.8|525.4|525.8|525.6|525|525|22107
1727251500000|2024-09-25 08:05:00|525.6|525.2|523.4|523|525.6|525.2|523.4|523|109412
1727251800000|2024-09-25 08:10:00|524.2|524|523.4|523|524.6|524.4|523.4|523|27570
1727252100000|2024-09-25 08:15:00|523.2|522.8|523|522.6|523.2|523|522.6|522.4|8463
1727252400000|2024-09-25 08:20:00|523.2|522.8|523.2|522.8|523.4|523.2|523|522.8|15935
1727252700000|2024-09-25 08:25:00|523.4|523|523.6|523.2|523.6|523.2|523.4|522.8|12170
1727253000000|2024-09-25 08:30:00|523.4|523.4|523.6|523.2|524|523.8|523.4|523.2|12726
1727253300000|2024-09-25 08:35:00|523.8|523.4|523.8|523.4|523.8|523.6|523.4|523.2|12436
1727253600000|2024-09-25 08:40:00|523.6|523.2|523.6|523.2|523.6|523.4|523.4|523.2|50684
1727253900000|2024-09-25 08:45:00|523.4|523.4|523.8|523.6|523.8|523.6|523.4|523.2|9814
1727254200000|2024-09-25 08:50:00|524.2|524|524.4|524|525|524.6|524.2|523.8|15141
1727254500000|2024-09-25 08:55:00|524.2|524.2|524|523.6|524.6|524.2|524|523.6|10772
1727254800000|2024-09-25 09:00:00|523.8|523.4|523.8|523.4|523.8|523.6|523.4|523.2|10320
1727255100000|2024-09-25 09:05:00|523.6|523.2|524.2|523.8|524.2|524|523|522.8|59757
1727255400000|2024-09-25 09:10:00|524.4|524|523.6|523.2|524.4|524|523.6|523.2|13486
1727255700000|2024-09-25 09:15:00|523.4|523.4|523.8|523.4|523.8|523.4|523.4|523.4|15896
1727256000000|2024-09-25 09:20:00|523.6|523.2|523.6|523.2|523.8|523.4|523.2|522.8|90293
1727256300000|2024-09-25 09:25:00|523.8|523.4|524.4|524.2|524.4|524.2|523.4|523.2|38736
1727256600000|2024-09-25 09:30:00|524.6|524.4|525.2|524.8|525.2|524.8|524.6|524.2|14126
1727256900000|2024-09-25 09:35:00|525|524.6|524.8|524.6|525.2|524.8|524.8|524.4|15099
1727257200000|2024-09-25 09:40:00|524.6|524.4|524.4|524|524.8|524.6|524.4|524|26903
1727257500000|2024-09-25 09:45:00|524.2|523.8|524.4|524|524.4|524|523.8|523.4|35828
1727257800000|2024-09-25 09:50:00|524.2|523.8|524.4|524|524.4|524|523.8|523.4|5773
1727258100000|2024-09-25 09:55:00|524.6|524.2|525|524.6|525|524.6|524.4|524|5857
1727258400000|2024-09-25 10:00:00|525.2|524.8|525.8|525.4|526|525.6|525.2|524.8|18565
1727258700000|2024-09-25 10:05:00|526|525.6|525.6|525.2|526|525.6|525.6|525.2|6446
1727259000000|2024-09-25 10:10:00|525.8|525.4|526|525.8|526|525.8|525.6|525.4|15178
1727259300000|2024-09-25 10:15:00|526.2|526|526|525.6|526.2|526|525.8|525.6|6212
1727259600000|2024-09-25 10:20:00|526.4|525.8|526.4|526|526.6|526.4|526.4|525.8|14929
1727259900000|2024-09-25 10:25:00|526.2|525.8|525.8|525.4|526.2|525.8|525.6|525.4|25867
1727260200000|2024-09-25 10:30:00|526|525.6|526.4|526|526.6|526|526|525.6|11503
1727260500000|2024-09-25 10:35:00|526.6|526.2|526.2|526|526.6|526.2|526.2|526|11659
1727260800000|2024-09-25 10:40:00|526.4|525.8|525.8|525.6|526.4|525.8|525.8|525.6|3556
1727261100000|2024-09-25 10:45:00|526|525.8|526.2|525.8|526.4|526|526|525.6|15064
1727261400000|2024-09-25 10:50:00|526|526|526.4|526|526.4|526|526|525.6|11203
1727261700000|2024-09-25 10:55:00|526.6|526.2|527.2|526.8|527.4|527|526.6|526|11567
1727262000000|2024-09-25 11:00:00|527|527|526.8|526.4|527.2|527|526.8|526.4|17370
1727262300000|2024-09-25 11:05:00|526.6|526.2|526.8|526.4|527.2|526.8|526.6|526.2|17387
1727262600000|2024-09-25 11:10:00|526.6|526.6|526.6|526.2|527|526.6|526.6|526.2|17014
1727262900000|2024-09-25 11:15:00|526.8|526.4|526.2|525.8|526.8|526.4|526.2|525.8|12464
1727263200000|2024-09-25 11:20:00|526|525.6|526.4|526|526.4|526|526|525.6|20352
1727263500000|2024-09-25 11:25:00|526.2|525.8|526|525.8|526.2|525.8|526|525.6|28573
1727263800000|2024-09-25 11:30:00|525.8|525.6|526.4|526|526.4|526|525.8|525.4|24535
1727264100000|2024-09-25 11:35:00|526.2||526.2||526.6||526.2||3473
1727264400000|2024-09-25 11:40:00|526.4|526.2|526.4|526|526.6|526.2|526.4|526|9371
1727264700000|2024-09-25 11:45:00|526.6|526.2|526.4|526|526.6|526.2|526.4|526|16860
1727265000000|2024-09-25 11:50:00|526.6|526.2|527|526.6|527.2|526.6|526.6|526.2|18390
1727265300000|2024-09-25 11:55:00|527.2|526.8|526.8|526.4|527.4|527|526.8|526.4|11751
1727265600000|2024-09-25 12:00:00|527|526.6|526.8|526.4|527.2|527|526.8|526.4|6822
1727265900000|2024-09-25 12:05:00|527|526.6|527|526.6|527.2|526.8|527|526.6|8020
1727266200000|2024-09-25 12:10:00|526.8|526.8|526.8|526.6|526.8|526.8|526.6|526.2|11239
1727266500000|2024-09-25 12:15:00|527|527|527.6|527.2|527.6|527.2|527|527|7326
1727266800000|2024-09-25 12:20:00|527.8|527.4|527|526.6|527.8|527.4|527|526.6|18522
1727267100000|2024-09-25 12:25:00|527.4|526.8|527.4|527|527.8|527.6|527.4|526.8|17616
1727267400000|2024-09-25 12:30:00|527.2|526.8|527.2|526.8|527.2|526.8|527|526.8|16016
1727267700000|2024-09-25 12:35:00|527|527|527.4|527|527.8|527.4|527|526.6|9468
1727268000000|2024-09-25 12:40:00|527.6|527.2|527|526.6|528|527.6|526.8|526.6|8933
1727268300000|2024-09-25 12:45:00|526.8|526.4|526.6|526.4|526.8|526.4|526.4|526.2|13388
1727268600000|2024-09-25 12:50:00|526.8|526.6|527|526.8|527.2|527|526.8|526.6|13044
1727268900000|2024-09-25 12:55:00|527.2|527|527.2|527|527.2|527|527|527|17217
1727269200000|2024-09-25 13:00:00|527.4|527.2|526.6|526.4|527.4|527.2|526.6|526.4|17116
1727269500000|2024-09-25 13:05:00|526.4|526.2|527|526.8|527|526.8|526.4|526.2|14877
1727269800000|2024-09-25 13:10:00|526.8|526.6|526.8|526.4|527|526.8|526.6|526.4|75906
1727270100000|2024-09-25 13:15:00|526.6|526.8|526.8|526.6|527|526.8|526.6|526.6|13251
1727270400000|2024-09-25 13:20:00|526.6|526.4|526|525.8|526.6|526.4|525.8|525.6|28146
1727270700000|2024-09-25 13:25:00|525.8|525.6|526.4|526.2|526.4|526.2|525.2|525|14794
1727271000000|2024-09-25 13:30:00|526.6|526|526.8|526.6|527|526.8|526.4|526|43033
1727271300000|2024-09-25 13:35:00|527|526.8|528.8|528.4|529.6|529.2|527|526.8|141530
1727271600000|2024-09-25 13:40:00|528.6|528.2|528.2|528|528.6|528.2|527.8|527.6|35915
1727271900000|2024-09-25 13:45:00|528.4|527.8|527.8|527.4|528.4|528|527.6|527.4|24594
1727272200000|2024-09-25 13:50:00|527.6|527.6|528.8|528.6|528.8|528.6|527.6|527.6|28082
1727272500000|2024-09-25 13:55:00|529|528.8|529.2|528.8|530.2|530|529|528.6|48633
1727272800000|2024-09-25 14:00:00|529|529.2|531.6|531.2|531.6|531.4|529|529.2|66443
1727273100000|2024-09-25 14:05:00|531.4|531|530.4|530.2|531.6|531.4|530.4|530.2|43157
1727273400000|2024-09-25 14:10:00|530.6|530.4|530|529.8|531|530.6|530|529.8|40726
1727273700000|2024-09-25 14:15:00|529.8|529.6|529.6|529.4|530|529.8|529.6|529.4|24075
1727274000000|2024-09-25 14:20:00|529.2|529|528.6|528.4|529.2|529|528.6|528.4|24971
1727274300000|2024-09-25 14:25:00|528.8|528.6|528.8|528.6|529.8|529.4|528.6|528.2|46046
1727274600000|2024-09-25 14:30:00|529|528.8|528.6|528.2|529|528.8|528.4|528.2|30752
1727274900000|2024-09-25 14:35:00|528.4|528|528.4|528.2|528.8|528.6|528|527.6|45541
1727275200000|2024-09-25 14:40:00|528.6|528.4|529.6|529.4|529.6|529.4|528.6|528.4|40614
1727275500000|2024-09-25 14:45:00|529.8|529.6|529.8|529.6|530|529.6|529.2|528.8|36797
1727275800000|2024-09-25 14:50:00|530|529.8|529.2|528.8|530.2|529.8|529.2|528.8|35940
1727276100000|2024-09-25 14:55:00|529.4|529|529.4|529|529.8|529.6|529|528.8|14386
1727276400000|2024-09-25 15:00:00|529.2|529.2|528.8|528.6|529.2|529.2|528.8|528.6|15441
1727276700000|2024-09-25 15:05:00|528.6|528.4|529.2|528.8|529.2|528.8|528.4|528|59729
1727277000000|2024-09-25 15:10:00|529|529|528.8|528.6|529.2|529|528.6|528.4|22931
1727277300000|2024-09-25 15:15:00|529|528.8|529.6|529.4|529.6|529.4|528.6|528.4|14253
1727277600000|2024-09-25 15:20:00|529.8|529.6|531|530.6|531|530.8|529.8|529.6|62207
1727277900000|2024-09-25 15:25:00|530.8|530.8|531.8|531.6|532.2|532|530.8|530.8|181782
1727334000000|2024-09-26 07:00:00|534.8|534.2|533.6|533.2|535|534.6|532.8|532.4|110125
1727334300000|2024-09-26 07:05:00|533.8|533.4|533.6|533.2|535|534.6|533.4|532.8|71260
1727334600000|2024-09-26 07:10:00|534|533.4|535|534.6|535|534.8|533.8|533.2|78762
1727334900000|2024-09-26 07:15:00|534.8|534.8|533|532.8|535|534.8|532.6|532.2|79656
1727335200000|2024-09-26 07:20:00|532.8|532.6|531.8|531.4|533|532.8|531.8|531.4|62066
1727335500000|2024-09-26 07:25:00|532|531.6|530.6|530.2|532|531.6|530.6|530.2|120421
1727335800000|2024-09-26 07:30:00|530.4|530|530|529.6|530.4|530|529|528.4|39706
1727336100000|2024-09-26 07:35:00|529.8|528.8|529.4|529|530|529.6|529.2|528.8|39954
1727336400000|2024-09-26 07:40:00|529.6|529.2|528.8|528.4|529.8|529.4|528.4|528|20992
1727336700000|2024-09-26 07:45:00|528.4|528|529|528.4|529.8|529.4|528.4|528|16410
1727337000000|2024-09-26 07:50:00|528.8|528.8|530.2|530|530.2|530|528.8|528.8|20086
1727337300000|2024-09-26 07:55:00|530|529.6|530.6|530.2|530.6|530.2|530|529.6|12731
1727337600000|2024-09-26 08:00:00|530.8|530.4|531.2|530.8|531.6|531.4|530.8|530.4|33331
1727337900000|2024-09-26 08:05:00|531.4|531|530.4|530|531.6|531.4|530.4|530|9401
1727338200000|2024-09-26 08:10:00|530.2|529.8|531.2|530.8|531.2|531|530.2|529.8|12784
1727338500000|2024-09-26 08:15:00|531.4|531|531.2|530.8|531.6|531.2|531|530.6|7598
1727338800000|2024-09-26 08:20:00|531.4|531|531.2|530.6|532.4|532|531.2|530.6|93602
1727339100000|2024-09-26 08:25:00|531|530.8|530.2|529.8|531.2|531|530.2|529.8|11623
1727339400000|2024-09-26 08:30:00|530|529.6|529.8|529.4|530.4|530.2|529.8|529.4|29486
1727339700000|2024-09-26 08:35:00|530|529.6|528.6|528.2|530|529.8|528.6|528.2|299201
1727340000000|2024-09-26 08:40:00|528.8|528.4|528|527.6|528.8|528.4|527.8|527.4|17930
1727340300000|2024-09-26 08:45:00|528.2|527.8|528.4|528|528.6|528.2|528|527.6|4736421
1727340600000|2024-09-26 08:50:00|528.6|528.2|529.8|529.4|530|529.6|528.6|528.2|38026
1727340900000|2024-09-26 08:55:00|530.4|529.6|532.4|532.2|532.6|532.2|530|529.6|23810
1727341200000|2024-09-26 09:00:00|532.6|532.4|532.6|532.2|532.8|532.4|531.8|531.4|11912
1727341500000|2024-09-26 09:05:00|532.8|532.4|533|532.6|533.4|533|532.8|532.4|24031
1727341800000|2024-09-26 09:10:00|533.2|532.8|533.6|533.4|533.6|533.4|532.8|532.6|19148
1727342100000|2024-09-26 09:15:00|533.4|533|533.8|533.6|534|533.8|533.2|532.8|11127
1727342400000|2024-09-26 09:20:00|534|533.8|532.4|532|534.2|534|532.4|532|32116
1727342700000|2024-09-26 09:25:00|532.6|532.2|532.2|531.8|533|532.6|531.6|531.4|40789
1727343000000|2024-09-26 09:30:00|532|532|532.4|532.2|532.4|532.2|532|531.6|20870
1727343300000|2024-09-26 09:35:00|532.8|532.4|532.6|532.2|532.8|532.6|532.4|532.2|29564
1727343600000|2024-09-26 09:40:00|532.4|532.4|533|532.6|533|532.8|532.4|532.2|36012
1727343900000|2024-09-26 09:45:00|532.6|532.8|533|532.6|533|532.8|532|531.6|38956
1727344200000|2024-09-26 09:50:00|532.8|532.4|533.2|532.8|533.2|533|532.6|532.2|46466
1727344500000|2024-09-26 09:55:00|533|533|533.6|533.2|533.6|533.2|533|532.8|25973
1727344800000|2024-09-26 10:00:00|533.8|533.4|533|532.8|534|533.8|533|532.8|16406
1727345100000|2024-09-26 10:05:00|532.8|532.6|533|532.8|533.2|532.8|532|531.8|22102
1727345400000|2024-09-26 10:10:00|532.8|532.6|532.4|532.2|533|532.6|532.2|531.8|11666
1727345700000|2024-09-26 10:15:00|532.2|532|531.4|531|532.2|532.2|531|530.8|46941
1727346000000|2024-09-26 10:20:00|530.8|530.4|531.8|531.4|531.8|531.6|530.2|530|28295
1727346300000|2024-09-26 10:25:00|532|531.6|532.4|532|532.8|532.4|531.8|531.4|13471
1727346600000|2024-09-26 10:30:00|532.2|532.2|532.8|532.4|532.8|532.6|532.2|532.2|26504
1727346900000|2024-09-26 10:35:00|532.6|532.2|531.8|531.6|532.8|532.2|531.8|531.6|27411
1727347200000|2024-09-26 10:40:00|532|531.8|532.4|532|532.4|532|531.8|531.6|58244
1727347500000|2024-09-26 10:45:00|532.2|532.2|532.2|532|532.4|532.2|532.2|532|7597
1727347800000|2024-09-26 10:50:00|532.4|532.6|531.8|531.4|533|532.8|531.8|531.4|45179
1727348100000|2024-09-26 10:55:00|531.6|531.6|531.8|531.6|531.8|531.6|531.2|530.8|39076
1727348400000|2024-09-26 11:00:00|532|531.8|531.4|531.2|532.6|532.4|530.8|530.6|44381
1727348700000|2024-09-26 11:05:00|531.2|531|530.8|530.4|531.4|531.2|530.8|530.4|10531
1727349000000|2024-09-26 11:10:00|531|530.6|530.6|530.2|531.4|531|530.4|530.2|17954
1727349300000|2024-09-26 11:15:00|530.4|530.4|530.4|530.2|530.8|530.6|530.4|530.2|21274
1727349600000|2024-09-26 11:20:00|530.6|530|529.2|529|530.6|530|529.2|529|30178
1727349900000|2024-09-26 11:25:00|528.8|528.6|529.4|529.2|529.6|529.2|528.8|528.6|27283
1727350200000|2024-09-26 11:30:00|529.2|529|529.2|528.8|529.2|529|528.8|528.4|30636
1727350500000|2024-09-26 11:35:00|529|529|529.6|529.4|529.6|529.4|529|528.6|4441
1727350800000|2024-09-26 11:40:00|530|529.6|529.8|529.6|530.2|530|529.8|529.4|34488
1727351100000|2024-09-26 11:45:00|530|529.8|529.2|528.8|530|529.8|529|528.8|15307
1727351400000|2024-09-26 11:50:00|529|528.6|528.8|528.6|529.2|529|528.6|528.2|9163
1727351700000|2024-09-26 11:55:00|528.6|528.4|529|528.8|529|528.8|528.6|528.4|37650
1727352000000|2024-09-26 12:00:00|528.8|528.6|527.6|527.4|529.2|528.8|527.6|527.2|29268
1727352300000|2024-09-26 12:05:00|527.8|527.2|527.6|527.2|528|527.8|527.4|527.2|12525
1727352600000|2024-09-26 12:10:00|527.4|527.4|527.2|526.8|527.6|527.4|526.8|526.4|23904
1727352900000|2024-09-26 12:15:00|527|527|527.8|527.4|528|527.6|526.8|526.6|13309
1727353200000|2024-09-26 12:20:00|527.6|527.6|528|527.8|528.2|528|527.6|527.4|8632
1727353500000|2024-09-26 12:25:00|528.2|528|529|528.4|529|528.4|528|528|13205
1727353800000|2024-09-26 12:30:00|529.2|528.6|530|529.8|530|529.8|528.8|528.4|23114
1727354100000|2024-09-26 12:35:00|529.8|529.6|529.4|529.2|530|529.8|529.4|529|22504
1727354400000|2024-09-26 12:40:00|529.2|529|529.8|529.4|529.8|529.6|529.2|529|25548
1727354700000|2024-09-26 12:45:00|529.6|529.6|529.6|529.2|530|529.8|529.2|529|23283
1727355000000|2024-09-26 12:50:00|529.4|529.4|528.8|528.6|529.6|529.4|528.6|528.4|55870
1727355300000|2024-09-26 12:55:00|528.6|528.4|529.2|528.8|529.4|529|528.6|528.4|31283
1727355600000|2024-09-26 13:00:00|529.4|529|530|529.8|530|529.8|529.4|529|29801
1727355900000|2024-09-26 13:05:00|530.2|530|530.6|530.2|530.8|530.4|530|530|46984
1727356200000|2024-09-26 13:10:00|530.4|530.4|530.4|530|530.6|530.4|530.2|530|40055
1727356500000|2024-09-26 13:15:00|530.2|530.2|530.2|530|530.4|530.2|530.2|530|27675
1727356800000|2024-09-26 13:20:00|530|529.8|530.4|530|530.4|530.2|530|529.8|47439
1727357100000|2024-09-26 13:25:00|530.2|530.2|530.6|530.2|530.8|530.6|530.2|530|28619
1727357400000|2024-09-26 13:30:00|530.4|530.4|530.6|530.2|531.4|531|530.2|530|58434
1727357700000|2024-09-26 13:35:00|530.4|530.4|530.4|530.2|530.8|530.6|530.2|529.8|23432
1727358000000|2024-09-26 13:40:00|530.2|530|529.8|529.4|530.8|530.4|529.6|529.4|43805
1727358300000|2024-09-26 13:45:00|529.6|529.2|530|529.6|530.8|530.6|529.2|529|51577
1727358600000|2024-09-26 13:50:00|529.8|529.4|528.6|528.4|529.8|529.4|528.2|528|53947
1727358900000|2024-09-26 13:55:00|528.8|528.6|529|528.8|529.2|529|528.4|528|23024
1727359200000|2024-09-26 14:00:00|529.2|529|529.6|529.2|529.6|529.4|529|528.8|86043
1727359500000|2024-09-26 14:05:00|529.4|529.4|530.2|529.8|530.2|530|529.2|529|69326
1727359800000|2024-09-26 14:10:00|530.4|530|531.6|531.2|532|531.6|530.2|529.8|83734
1727360100000|2024-09-26 14:15:00|531.4|531|529.2|529|531.6|531.2|529.2|529|273933
1727360400000|2024-09-26 14:20:00|529.4|529.2|530|529.8|530|529.8|529.4|529.2|261854
1727360700000|2024-09-26 14:25:00|530.2|530|531|530.8|531|530.8|530.2|530|299344
1727361000000|2024-09-26 14:30:00|530.8|530.6|530.6|530.2|530.8|530.6|529.8|529.4|149819
1727361300000|2024-09-26 14:35:00|530.2|530.4|530.2|529.8|530.2|530.4|530|529.8|182441
1727361600000|2024-09-26 14:40:00|530|529.6|528.6|528.4|530.2|530|528.4|528.2|85670
1727361900000|2024-09-26 14:45:00|528.8|528.6|527.4|527.2|529|528.8|527.2|527|32492
1727362200000|2024-09-26 14:50:00|527.6|527.4|526.8|526.4|527.6|527.4|526|525.8|73479
1727362500000|2024-09-26 14:55:00|526.6|526.2|527.2|527|527.2|527|526.4|526.2|489954
1727362800000|2024-09-26 15:00:00|527|526.8|527.8|527.6|528.2|528|527|526.8|56394
1727363100000|2024-09-26 15:05:00|528|527.8|528.2|528|528.2|528|527.8|527.6|36016
1727363400000|2024-09-26 15:10:00|528|527.6|527.2|527|528.2|527.8|527.2|526.8|112221
1727363700000|2024-09-26 15:15:00|527|526.8|526.6|526.4|527.2|527|526.6|526.4|33780
1727364000000|2024-09-26 15:20:00|526.8|526.6|527.4|527.2|527.4|527.2|526.8|526.6|48189
1727364300000|2024-09-26 15:25:00|527.2|527|526.8|526.4|527.4|527.2|526.4|526.2|98028
1727420400000|2024-09-27 07:00:00|519.2|518|524|523.6|524|523.6|519.2|518|110761
1727420700000|2024-09-27 07:05:00|525|523.4|522.8|522.4|525|524.4|522.4|522|7283
1727421000000|2024-09-27 07:10:00|522.4|522|522.4|522.2|523|522.6|521|520.6|101752
1727421300000|2024-09-27 07:15:00|522.2|522|522.2|521.8|523.6|523.2|522|521.6|88562
1727421600000|2024-09-27 07:20:00|522.6|522|522.2|521.8|523.4|523|522.2|521.6|100050
1727421900000|2024-09-27 07:25:00|522.4|522|523.2|522.8|523.6|523.4|522.2|522|150700
1727422200000|2024-09-27 07:30:00|523|523|522.6|522.2|523.8|523.4|522.6|522.2|66357
1727422500000|2024-09-27 07:35:00|522.8|522.4|522.4|522.2|522.8|522.4|522.2|521.8|37990
1727422800000|2024-09-27 07:40:00|522.2|522|523|522.8|523.2|522.8|522.2|521.8|197505
1727423100000|2024-09-27 07:45:00|522.8|522.6|522.6|522.4|523.2|523|522.6|522.4|72847
1727423400000|2024-09-27 07:50:00|522.4|522.2|522.2|521.8|522.8|522.6|521.6|521.4|50434
1727423700000|2024-09-27 07:55:00|521.8|521.6|521|520.6|521.8|521.6|520.4|520.2|49920
1727424000000|2024-09-27 08:00:00|520.8|520.4|520.8|520.4|521|520.8|519.6|519.2|797496
1727424300000|2024-09-27 08:05:00|521|520.8|522.2|521.8|522.8|522.4|521|520.8|44005
1727424600000|2024-09-27 08:10:00|522|521.6|521.8|521.4|522.2|522|521.2|520.8|40011
1727424900000|2024-09-27 08:15:00|522|521.6|522|521.8|522.2|522|521.8|521.4|268424
1727425200000|2024-09-27 08:20:00|522.2|522|522.8|522.6|523|522.6|522.2|521.8|24874
1727425500000|2024-09-27 08:25:00|522.6|522.4|523.4|523.2|523.6|523.2|522.6|522.2|21396
1727425800000|2024-09-27 08:30:00|523.2|522.8|523.4|523|523.6|523.2|522.8|522.6|35642
1727426100000|2024-09-27 08:35:00|523.2|522.8|523.2|523|523.4|523|523.2|522.8|11595
1727426400000|2024-09-27 08:40:00|523|522.6|522.6|522.2|523.2|522.8|522.4|522.2|19156
1727426700000|2024-09-27 08:45:00|522.8|522.4|523|522.8|523.2|523|522.8|522.2|32073
1727427000000|2024-09-27 08:50:00|523.2|523|523.2|522.8|523.2|523|523|522.8|22735
1727427300000|2024-09-27 08:55:00|523.6|523.2|523.6|523.4|524|523.8|523.4|523.2|38173
1727427600000|2024-09-27 09:00:00|523.8|523.2|524.2|523.8|524.2|524|523.6|523.2|22391
1727427900000|2024-09-27 09:05:00|524|523.6|523.2|522.8|524|523.8|523.2|522.8|101585
1727428200000|2024-09-27 09:10:00|523.4|523|523|522.8|523.4|523.2|522.8|522.4|19768
1727428500000|2024-09-27 09:15:00|523.2|523|523.2|522.8|523.8|523.4|523|522.8|49141
1727428800000|2024-09-27 09:20:00|523|523|522.2|521.8|523.2|523|522.2|521.8|33822
1727429100000|2024-09-27 09:25:00|522.8|522.6|523|522.6|523.2|523|522.8|522.6|82217
1727429400000|2024-09-27 09:30:00|522.8|522.8|523.4|523|523.4|523.2|522.8|522.8|112275
1727429700000|2024-09-27 09:35:00|523.6|523.2|523.8|523.6|523.8|523.6|523.6|523|26065
1727430000000|2024-09-27 09:40:00|524|523.8|525|524.6|525|524.8|523.8|523.6|46629
1727430300000|2024-09-27 09:45:00|525.2|524.8|525.2|525|525.2|525|525.2|524.6|30183
1727430600000|2024-09-27 09:50:00|525.4|524.8|524.8|524.4|525.4|525.2|524.8|524.4|104076
1727430900000|2024-09-27 09:55:00|524.6|524.2|523.6|523.2|524.6|524.2|523.6|523.2|16533
1727431200000|2024-09-27 10:00:00|523.4|523.4|524.8|524.4|524.8|524.4|523.4|523.2|15853
1727431500000|2024-09-27 10:05:00|524.6|524|524.8|524.6|524.8|524.6|524.4|524|7276
1727431800000|2024-09-27 10:10:00|524.6|524.4|524.6|524.2|524.6|524.4|524|523.6|12535
1727432100000|2024-09-27 10:15:00|524.4|523.8|523.6|523.2|524.6|523.8|523.6|523.2|82293
1727432400000|2024-09-27 10:20:00|523.8|523.4|523.8|523.6|524.2|524|523.8|523.4|10865
1727432700000|2024-09-27 10:25:00|524|523.8|523.8|523.6|524|523.8|523.6|523.4|44204
1727433000000|2024-09-27 10:30:00|523.6|523.4|523.4|523|523.8|523.4|523.4|523|9482
1727433300000|2024-09-27 10:35:00|523.6|523.4|524.2|524|524.4|524.2|523.6|523.4|9291
1727433600000|2024-09-27 10:40:00|524|523.8|524.2|524|524.2|524|524|523.8|18763
1727433900000|2024-09-27 10:45:00|524.4|524.2|524.4|524.2|524.4|524.2|524|523.8|8228
1727434200000|2024-09-27 10:50:00|524.6|524.4|524.4|524.2|524.6|524.4|524.2|524|11942
1727434500000|2024-09-27 10:55:00|524.6|523.8|523.8|523.6|524.6|523.8|523.6|523.4|10707
1727434800000|2024-09-27 11:00:00|523.6|523.4|524|523.6|524|523.8|523.4|523.2|12549
1727435100000|2024-09-27 11:05:00|523.8||524||524||523.8||21258
1727435400000|2024-09-27 11:10:00|523.8|523.8|524|523.6|524|523.8|523.8|523.4|14880
1727435700000|2024-09-27 11:15:00|524.2|523.8|524.8|524.6|524.8|524.6|524.2|523.8|30274
1727436000000|2024-09-27 11:20:00|525|524.4|525.4|525|525.6|525.2|525|524.4|32523
1727436300000|2024-09-27 11:25:00|525.2|525.2|526|525.8|526|525.8|525.2|525.2|14435
1727436600000|2024-09-27 11:30:00|526.2|526|526.6|526.2|526.6|526.4|526.2|526|14963
1727436900000|2024-09-27 11:35:00|526.4|526|525.6|525.4|526.6|526|525.4|525.2|19934
1727437200000|2024-09-27 11:40:00|525.8|525.6|525.8|525.6|525.8|525.6|525.4|525.2|14147
1727437500000|2024-09-27 11:45:00|526|525.8|526|525.8|526.2|526|526|525.8|54755
1727437800000|2024-09-27 11:50:00|525.8|525.6|526.2|526|526.2|526|525.8|525.6|45495
1727438100000|2024-09-27 11:55:00|526.4|526.2|526.2|525.8|526.4|526.2|526|525.8|13422
1727438400000|2024-09-27 12:00:00|526|526|526.2|526|526.4|526.2|526|526|25484
1727438700000|2024-09-27 12:05:00|526|525.8|526|525.8|526.4|526.2|526|525.8|33962
1727439000000|2024-09-27 12:10:00|525.8|525.6|525.8|525.6|526|525.6|525.6|525.4|15862
1727439300000|2024-09-27 12:15:00|526|525.8|526.2|526|526.2|526|526|525.8|12120
1727439600000|2024-09-27 12:20:00|526.4|525.8|526|525.6|526.4|525.8|526|525.6|14808
1727439900000|2024-09-27 12:25:00|526.2|525.8|526.2|525.8|526.4|526|526|525.8|11596
1727440200000|2024-09-27 12:30:00|526|526|526|525.8|526.2|526|526|525.8|15411
1727440500000|2024-09-27 12:35:00|526.2|526|526.8|526.6|526.8|526.6|526.2|526|8616
1727440800000|2024-09-27 12:40:00|526.4|526.2|526.4|526|526.4|526.2|526.2|526|58467
1727441100000|2024-09-27 12:45:00|526.2|525.8|526.4|526.2|526.4|526.2|526|525.8|10931
1727441400000|2024-09-27 12:50:00|526.2|525.8|526|525.8|526.4|526.2|525.8|525.6|14128
1727441700000|2024-09-27 12:55:00|526.2|526|526.4|526.2|526.4|526.2|526|525.8|25853
1727442000000|2024-09-27 13:00:00|526.6|526.4|527|526.8|527|526.8|526.4|526.2|32310
1727442300000|2024-09-27 13:05:00|527.2|527|526.8|526.6|527.2|527|526.8|526.6|11473
1727442600000|2024-09-27 13:10:00|526.4|526.2|525.6|525.4|526.6|526.2|525.6|525.4|35701
1727442900000|2024-09-27 13:15:00|525.4|525.2|525|524.8|525.6|525.4|525|524.8|40020
1727443200000|2024-09-27 13:20:00|524.8|524.4|524|523.8|524.8|524.4|523.6|523.2|19817
1727443500000|2024-09-27 13:25:00|524.2|524|524.6|524.4|524.8|524.4|524.2|523.8|18072
1727443800000|2024-09-27 13:30:00|524.8|524.6|524.6|524.2|525.4|525|524.2|524|43097
1727444100000|2024-09-27 13:35:00|524.4|524.4|523.8|523.6|525|524.8|523.8|523.6|35032
1727444400000|2024-09-27 13:40:00|523.4|523.2|524.6|524.4|524.6|524.4|523.4|523.2|23389
1727444700000|2024-09-27 13:45:00|524.8|524.6|525.4|525|525.4|525.2|524.8|524.4|28333
1727445000000|2024-09-27 13:50:00|525.6|525.2|525.8|525.4|526|525.8|525.2|525|32712
1727445300000|2024-09-27 13:55:00|525.6|525.2|524.8|524.4|525.6|525.2|524.8|524.4|10293
1727445600000|2024-09-27 14:00:00|524.6|524.2|526.2|525.8|526.2|526|524.6|524.2|30788
1727445900000|2024-09-27 14:05:00|526|525.6|525.4|525|526.2|525.8|525.2|525|122112
1727446200000|2024-09-27 14:10:00|525.6|525.4|526.2|525.8|526.4|526.2|525.6|525.4|50446
1727446500000|2024-09-27 14:15:00|526.4|526|526.2|525.8|526.4|526.2|526|525.8|28770
1727446800000|2024-09-27 14:20:00|525.8|525.6|526.2|526|526.2|526|525.6|525.4|30074
1727447100000|2024-09-27 14:25:00|526|525.8|526|525.6|526.4|526.2|526|525.6|28932
1727447400000|2024-09-27 14:30:00|526.2|525.8|525.8|525.4|526.4|526|525.8|525.4|38854
1727447700000|2024-09-27 14:35:00|525.6|525.6|525.4|525.2|525.8|525.6|525|524.8|39219
1727448000000|2024-09-27 14:40:00|525.2|525|526|525.8|526|525.8|525|524.8|41519
1727448300000|2024-09-27 14:45:00|526.2|526|526.4|526.2|526.6|526.4|526|525.8|60545
1727448600000|2024-09-27 14:50:00|526.6|526.4|526.2|525.8|526.6|526.4|526|525.6|43178
1727448900000|2024-09-27 14:55:00|526|526|525.8|525.6|526.4|526.2|525.8|525.6|43442
1727449200000|2024-09-27 15:00:00|525.6|525.4|525|524.8|526|525.8|525|524.8|46476
1727449500000|2024-09-27 15:05:00|525.2|525|524|523.8|525.4|525.2|524|523.8|21407
1727449800000|2024-09-27 15:10:00|524.2|524|524.8|524.6|524.8|524.6|524.2|524|44035
1727450100000|2024-09-27 15:15:00|525|524.8|525.2|525|525.4|525.2|524.8|524.4|116289
1727450400000|2024-09-27 15:20:00|525.4|525.2|525.4|525.2|525.6|525.4|525.2|525|64098
1727450700000|2024-09-27 15:25:00|525.2|525|524.4|524.2|525.2|525|524.4|524|181756
1727679600000|2024-09-30 07:00:00|523.8|522.2|523.6|522.8|523.8|523|522|521.2|42199
1727679900000|2024-09-30 07:05:00|524.2|523|525|524.4|525.6|525.2|524.2|523|78739
1727680200000|2024-09-30 07:10:00|525.2|524.8|524.8|524.4|525.6|525.2|524.8|524.4|16797
1727680500000|2024-09-30 07:15:00|525.2|524.6|524.2|523.6|525.6|525.2|524.2|523.6|16427
1727680800000|2024-09-30 07:20:00|524.8|524.2|524.6|524.2|525|524.6|524.4|523.8|16047
1727681100000|2024-09-30 07:25:00|524.4|524|524.2|523.6|524.4|524|523.6|523.2|17311
1727681400000|2024-09-30 07:30:00|523.8|523.8|523.8|523.4|524.4|524|523.6|523.2|29873
1727681700000|2024-09-30 07:35:00|523.6|523.2|523.2|522.8|523.8|523.4|523.2|522.8|14947
1727682000000|2024-09-30 07:40:00|523.4|523|523.8|523.4|524|523.6|523.2|522.8|48612
1727682300000|2024-09-30 07:45:00|523.6|523.6|523|522.6|523.6|523.6|523|522.6|21834
1727682600000|2024-09-30 07:50:00|522.8|522.8|524.2|523.8|524.4|524|522.8|522.8|35817
1727682900000|2024-09-30 07:55:00|524.4|524|524.2|523.8|524.4|524.2|524.2|523.8|12726
1727683200000|2024-09-30 08:00:00|524|524|524.2|523.8|524.6|524.2|523.8|523.4|16037
1727683500000|2024-09-30 08:05:00|524|523.6|524|523.8|524.2|524|523.8|523.6|53735
1727683800000|2024-09-30 08:10:00|523.8|523.6|523.8|523.6|524|523.8|523.6|523.4|14270
1727684100000|2024-09-30 08:15:00|523.6|523.4|523.8|523.4|524.2|524|523.6|523.4|39688
1727684400000|2024-09-30 08:20:00|524|523.6|523.2|523|524.2|524|523.2|522.8|33458
1727684700000|2024-09-30 08:25:00|523|522.8|523.2|523|523.2|523|522.8|522.4|26014
1727685000000|2024-09-30 08:30:00|523.4|522.8|523.2|523|523.4|523|522.4|522.2|24453
1727685300000|2024-09-30 08:35:00|523.4|523.2|522.6|522.4|523.4|523.2|522.6|522.2|10092
1727685600000|2024-09-30 08:40:00|522.4|522.2|522|521.8|522.6|522.4|522|521.8|24206
1727685900000|2024-09-30 08:45:00|522.2|522|522.2|522|522.2|522|521.4|521.2|43307
1727686200000|2024-09-30 08:50:00|522.4|522.2|521.8|521.6|522.6|522.4|521.8|521.6|99541
1727686500000|2024-09-30 08:55:00|521.6|521.4|521.6|521.2|521.6|521.4|521.4|521.2|39784
1727686800000|2024-09-30 09:00:00|522|521.4|522|521.8|522.4|522.2|522|521.4|57908
1727687100000|2024-09-30 09:05:00|522.2|522|522.4|522.2|522.4|522.2|522.2|522|66155
1727687400000|2024-09-30 09:10:00|522.8|522.4|523.4|523.2|523.4|523.2|522.8|522.4|37036
1727687700000|2024-09-30 09:15:00|523.6|523.4|523.6|523.4|523.6|523.4|523.2|523|17433
1727688000000|2024-09-30 09:20:00|524|523.6|524.2|523.8|524.2|523.8|523.6|523.4|15066
1727688300000|2024-09-30 09:25:00|524.6|524|524.2|524|524.6|524.4|524|523.8|22163
1727688600000|2024-09-30 09:30:00|524.4|524.2|524.4|524.2|524.4|524.2|524.2|523.8|12656
1727688900000|2024-09-30 09:35:00|524.6|524.4|524.2|524|524.6|524.4|524|523.6|5828
1727689200000|2024-09-30 09:40:00|524|523.8|524.2|524|524.2|524|524|523.6|11562
1727689500000|2024-09-30 09:45:00|524.4|524.2|525|524.6|525|524.6|524.4|524.2|9744
1727689800000|2024-09-30 09:50:00|524.8|524.4|524.8|524.6|525.4|525|524.8|524.4|20024
1727690100000|2024-09-30 09:55:00|525|524.8|525.4|525.2|525.6|525.2|525|524.6|15113
1727690400000|2024-09-30 10:00:00|525.6|525.4|525.4|525.2|525.8|525.4|525|524.8|12962
1727690700000|2024-09-30 10:05:00|525.2|525|525.2|525|525.6|525.4|525.2|524.8|35481
1727691000000|2024-09-30 10:10:00|525|524.8|525.2|525|525.2|525|525|524.8|5991
1727691300000|2024-09-30 10:15:00|525.4|525.2|525.6|525.4|525.6|525.4|525.2|524.8|9812
1727691600000|2024-09-30 10:20:00|525.8|525.2|527.2|525.6|527.2|525.6|525.6|525.2|8947
1727691900000|2024-09-30 10:25:00|526|525.8|525.4|525.2|526.2|525.8|525.4|525.2|115521
1727692200000|2024-09-30 10:30:00|525.2|524.8|525.4|525.2|525.6|525.2|525.2|524.8|80356
1727692500000|2024-09-30 10:35:00|525.6|525.4|526.8|526.4|526.8|526.4|525.6|525.2|17966
1727692800000|2024-09-30 10:40:00|527|526.6|527.2|527|527.6|527.4|527|526.6|22638
1727693100000|2024-09-30 10:45:00|527|526.8|526|525.8|527|527|526|525.6|14925
1727693400000|2024-09-30 10:50:00|525.8|525.6|526.2|526|526.2|526|525.8|525.4|64600
1727693700000|2024-09-30 10:55:00|525.8|525.6|526.2|526|526.2|526|525.8|525.6|95349
1727694000000|2024-09-30 11:00:00|526|525.8|526|525.8|526.2|526|526|525.6|21337
1727694300000|2024-09-30 11:05:00|525.8|525.4|526|525.6|526.2|526|525.8|525.4|25056
1727694600000|2024-09-30 11:10:00|525.8|525.4|525|524.8|525.8|525.4|525|524.6|41239
1727694900000|2024-09-30 11:15:00|525.2|525|525.2|525|525.2|525|525|524.8|29300
1727695200000|2024-09-30 11:20:00|525|524.8|524.6|524.4|525.2|525|524.6|524.4|20445
1727695500000|2024-09-30 11:25:00|524.4|524|524.2|524|524.4|524|524.2|523.8|10750
1727695800000|2024-09-30 11:30:00|523.8|523.4|524|523.8|524|523.8|523|522.8|15068
1727696100000|2024-09-30 11:35:00|524.2|524|523.6|523.4|524.2|524|523.6|523.4|10241
1727696400000|2024-09-30 11:40:00|523.8|523.6|524|523.6|524|523.8|523.8|523.4|10246
1727696700000|2024-09-30 11:45:00|523.8|523.4|523.6|523.4|524|523.6|523.6|523.4|45806
1727697000000|2024-09-30 11:50:00|523.8|523.2|524.4|524|524.6|524.4|523.8|523.2|702603
1727697300000|2024-09-30 11:55:00|524.2|523.8|523.6|523.2|524.2|524|523.6|523.2|14031
1727697600000|2024-09-30 12:00:00|523.8|523.4|523.8|523.4|523.8|523.6|523.8|523.4|9142
1727697900000|2024-09-30 12:05:00|523.6|523.2|523.4|523.2|523.6|523.2|523|522.6|12254
1727698200000|2024-09-30 12:10:00|523.2|523|523|522.6|523.2|523.2|523|522.6|6818
1727698500000|2024-09-30 12:15:00|522.8|522.8|523.6|523.4|523.6|523.4|522.8|522.8|8488
1727698800000|2024-09-30 12:20:00|523.8|523.6|523.6|523.2|524|523.6|523.4|523|10104
1727699100000|2024-09-30 12:25:00|523.4|523.4|523.4|523|523.6|523.4|523.2|523|17813
1727699400000|2024-09-30 12:30:00|523.6|523.2|523.6|523.4|523.8|523.6|523.6|523.2|10150
1727699700000|2024-09-30 12:35:00|523.4|523.2|523.4|523.2|523.6|523.4|523.4|523.2|12387
1727700000000|2024-09-30 12:40:00|523.2|523|523.6|523.2|523.8|523.6|523.2|523|45824
1727700300000|2024-09-30 12:45:00|523.4|523.4|524|523.8|524|523.8|523.4|523|8371
1727700600000|2024-09-30 12:50:00|524.2|524|525.2|525|525.2|525|524.2|523.8|15398
1727700900000|2024-09-30 12:55:00|525|524.8|524.2|523.8|525.2|524.8|524|523.8|5062273
1727701200000|2024-09-30 13:00:00|524|524|525|524.8|525|524.8|524|524|13432
1727701500000|2024-09-30 13:05:00|525.2|524.6|525.4|525|525.6|525.2|524.8|524.6|20787
1727701800000|2024-09-30 13:10:00|525.6|525.2|525|524.8|525.6|525.2|525|524.8|9075
1727702100000|2024-09-30 13:15:00|524.8|524.6|524.8|524.6|525|524.8|524.8|524.4|12690
1727702400000|2024-09-30 13:20:00|524.6|524.2|524|523.8|524.6|524.4|524|523.6|24428
1727702700000|2024-09-30 13:25:00|524.2|524|524|523.8|524.2|524|524|523.8|8191
1727703000000|2024-09-30 13:30:00|524.2|524|525.4|525.2|526|525.8|524|524|44821
1727703300000|2024-09-30 13:35:00|525.6|525|526.2|526|526.2|526|525.2|525|33451
1727703600000|2024-09-30 13:40:00|526.4|526.2|526.6|526.4|526.6|526.4|526.4|526.2|71914
1727703900000|2024-09-30 13:45:00|526.8|526.6|526.8|526.6|527.6|527.4|526.4|526.2|41764
1727704200000|2024-09-30 13:50:00|527|526.8|528|527.8|528|527.8|527|526.8|8210629
1727704500000|2024-09-30 13:55:00|528.2|528|527|526.8|528.4|528|527|526.6|42214
1727704800000|2024-09-30 14:00:00|526.8|526.6|526.2|526|527|526.8|526.2|526|62574
1727705100000|2024-09-30 14:05:00|526|525.8|526.6|526.2|526.6|526.4|525.8|525.4|26137
1727705400000|2024-09-30 14:10:00|526.4|526.4|526.2|526|526.8|526.6|526.2|525.8|42411
1727705700000|2024-09-30 14:15:00|526.4|526.2|526.8|526.4|526.8|526.6|526.2|526|69486
1727706000000|2024-09-30 14:20:00|527|526.6|528|527.8|528|527.8|527|526.4|83192
1727706300000|2024-09-30 14:25:00|527.8|527.6|528.4|528.2|528.4|528.2|527.8|527.6|87153
1727706600000|2024-09-30 14:30:00|528.6|528|527.8|527.6|528.6|528|527.6|527.4|193054
1727706900000|2024-09-30 14:35:00|527.6|527.4|527.4|527.2|527.8|527.6|527.2|527|35218
1727707200000|2024-09-30 14:40:00|527.6|527.4|526.4|526|527.6|527.4|526|525.8|186992
1727707500000|2024-09-30 14:45:00|526.2|526.2|526.8|526.6|527|526.8|526|525.6|52430
1727707800000|2024-09-30 14:50:00|526.6|526.4|526.2|526|526.8|526.6|526.2|526|29735
1727708100000|2024-09-30 14:55:00|526|525.8|524.8|524.4|526|525.8|524.4|524.2|10045014
1727708400000|2024-09-30 15:00:00|525|524.6|524.8|524.6|525|524.8|524.6|524.4|54485
1727708700000|2024-09-30 15:05:00|525|524.8|525|524.8|525.2|525|524.8|524.6|34894
1727709000000|2024-09-30 15:10:00|525.2|525|525.6|525.4|525.6|525.4|525|524.8|43357
1727709300000|2024-09-30 15:15:00|525.4|525.2|525.2|525|525.8|525.6|525.2|525|40352
1727709600000|2024-09-30 15:20:00|525|524.8|524.4|524.2|525.2|525|524.4|524|52291
1727709900000|2024-09-30 15:25:00|524.6|524|524.6|524.2|524.6|524.4|524|523.8|72322
1727766000000|2024-10-01 07:00:00|528.6|527.2|528|527.2|528.6|527.4|526.4|525.4|26715
1727766300000|2024-10-01 07:05:00|527.8|527|527.2|526.6|529|528.4|527.2|526.6|44878
1727766600000|2024-10-01 07:10:00|527|527.6|528.4|528|529.2|528.6|527|527.6|19008
1727766900000|2024-10-01 07:15:00|528.2|527.8|527|526.6|528.2|527.8|526.2|526|30838
1727767200000|2024-10-01 07:20:00|526.8|526.8|528.8|528.4|529|528.6|526.8|526.6|14735
1727767500000|2024-10-01 07:25:00|528.6|528.6|529|528.4|529.4|529|528.6|528.4|21203
1727767800000|2024-10-01 07:30:00|529.2|528.8|528.4|528|529.4|529.2|528.2|527.6|19295
1727768100000|2024-10-01 07:35:00|528.6|527.8|529.8|529.6|529.8|529.6|528.6|527.8|12674
1727768400000|2024-10-01 07:40:00|530.6|530.2|530.4|530.2|530.8|530.6|530.2|529.8|30642
1727768700000|2024-10-01 07:45:00|530.2|529.6|530.8|530.4|531.4|531.2|530.2|529.6|15928
1727769000000|2024-10-01 07:50:00|531.4|531|532|531.8|532|531.8|531.2|530.8|88981
1727769300000|2024-10-01 07:55:00|532.2|532|533.2|532.8|533.6|533.2|532.2|532|63897
1727769600000|2024-10-01 08:00:00|533|532.2|531.8|531.4|533.2|532.2|531.8|531.4|25442
1727769900000|2024-10-01 08:05:00|531.4|531.2|531.8|531.4|531.8|531.6|531.2|530.8|11612
1727770200000|2024-10-01 08:10:00|532|531.6|531.2|530.8|532|531.8|531|530.6|6504
1727770500000|2024-10-01 08:15:00|531.4|531|532.2|531.8|532.4|532|531.2|531|90577
1727770800000|2024-10-01 08:20:00|532|532|531.2|531|532.2|532|531.2|531|57431
1727771100000|2024-10-01 08:25:00|531|530.6|531.2|530.8|531.2|530.8|530.8|530.4|10994
1727771400000|2024-10-01 08:30:00|531|530.6|531|530.8|531.2|530.8|530.8|530.4|31082
1727771700000|2024-10-01 08:35:00|530.8|530.6|530|529.8|530.8|530.6|529.8|529.6|25424
1727772000000|2024-10-01 08:40:00|530.2|529.6|531.8|531.4|531.8|531.4|530.2|529.6|35122
1727772300000|2024-10-01 08:45:00|531.6|531.6|532.6|532.4|532.8|532.4|531.6|531.4|26780
1727772600000|2024-10-01 08:50:00|533|532.2|532.6|532.2|533|532.4|532.4|532.2|21640
1727772900000|2024-10-01 08:55:00|532.8|532.4|533|532.8|533|532.8|532.8|532.2|52110
1727773200000|2024-10-01 09:00:00|532.8|532.6|532.6|532.2|533|532.8|532.6|532.2|89763
1727773500000|2024-10-01 09:05:00|532.4|532|532.2|532|532.4|532|531.8|531.6|13628
1727773800000|2024-10-01 09:10:00|532|531.8|531.8|531.6|532|531.8|531.8|531.4|83551
1727774100000|2024-10-01 09:15:00|532||531.8||532||531.8||16889
1727774400000|2024-10-01 09:20:00|532|531.8|531.8|531.6|532.4|532|531.8|531.6|18247
1727774700000|2024-10-01 09:25:00|532|531.4|531.6|531.4|532|531.4|531.6|531.4|11952
1727775000000|2024-10-01 09:30:00|531.4|531|531.4|531.2|531.6|531.2|531|530.8|1021
1727775300000|2024-10-01 09:35:00|531.2|531|531|530.8|531.2|531|531|530.8|17308
1727775600000|2024-10-01 09:40:00|530.8|530.6|531|530.6|531|530.8|530.4|530|18051
1727775900000|2024-10-01 09:45:00|531.2|530.8|531|530.8|531.6|531.2|530.8|530.6|15719
1727776200000|2024-10-01 09:50:00|531.2|531|531.2|531|531.2|531|531.2|530.8|7857
1727776500000|2024-10-01 09:55:00|531.4|530.8|531.4|531|531.4|531|531.2|530.8|21200
1727776800000|2024-10-01 10:00:00|531.2|530.8|531|530.6|531.4|530.8|531|530.6|21176
1727777100000|2024-10-01 10:05:00|530.8|530.4|530.4|530|530.8|530.4|530.2|530|23772
1727777400000|2024-10-01 10:10:00|530.2||530.4||530.4||530.2||8205
1727777700000|2024-10-01 10:15:00|530.2|530.2|530.2|529.8|530.8|530.6|530|529.6|37580
1727778000000|2024-10-01 10:20:00|530|529.6|529|528.8|530|529.6|528.8|528.4|15719
1727778300000|2024-10-01 10:25:00|528.6|528.4|529|528.8|529.6|529.2|528.6|528.4|34263
1727778600000|2024-10-01 10:30:00|529.2|529|527.8|527.6|529.4|529|527.8|527.6|18751
1727778900000|2024-10-01 10:35:00|527.6|527.4|528.4|528|528.4|528.2|527.6|527.2|39649
1727779200000|2024-10-01 10:40:00|528.2|528.2|527.8|527.6|528.4|528.2|527.8|527.6|21249
1727779500000|2024-10-01 10:45:00|528|527.2|527.2|526.8|528|527.2|526.8|526.6|14852
1727779800000|2024-10-01 10:50:00|527.4|527|528.8|528.4|528.8|528.6|527.4|527|15954
1727780100000|2024-10-01 10:55:00|528.6|528.8|529.2|529|529.4|529|528.6|528.6|4388
1727780400000|2024-10-01 11:00:00|529.6|529.2|530.4|530.2|530.4|530.2|529.6|529.2|5335
1727780700000|2024-10-01 11:05:00|530.6|530.4|530.4|530.2|531|530.6|530.2|530|13095
1727781000000|2024-10-01 11:10:00|530.6|530.4|530.4|530.2|531|530.8|530.2|529.8|19372
1727781300000|2024-10-01 11:15:00|530.6|529.8|530.2|529.8|530.6|530.2|529.6|529.4|26909
1727781600000|2024-10-01 11:20:00|530.4|530|530.4|530|530.8|530.6|530.2|530|24154
1727781900000|2024-10-01 11:25:00|530.2|530.2|531|530.8|531|530.8|530.2|530.2|14076
1727782200000|2024-10-01 11:30:00|531.2|531|531.2|531|531.8|531.6|531.2|530.8|11962
1727782500000|2024-10-01 11:35:00|531|530.8|530.8|530.6|531|531|530.8|530.6|12972
1727782800000|2024-10-01 11:40:00|531.2|531|531.2|531|531.6|531.4|531|530.8|26022
1727783100000|2024-10-01 11:45:00|531|530.8|531.2|531|531.2|531|531|530.6|22800
1727783400000|2024-10-01 11:50:00|531.6|531.2|531.2|531|531.6|531.4|531.2|530.8|5281
1727783700000|2024-10-01 11:55:00|531.4|531.2|531.2|531|531.4|531.2|531.2|530.8|18115
1727784000000|2024-10-01 12:00:00|531.6|530.8|531.6|531.4|531.6|531.4|531.4|530.8|9826
1727784300000|2024-10-01 12:05:00|531.8|531.6|532.2|532|532.6|532.2|531.8|531.6|13367
1727784600000|2024-10-01 12:10:00|532|531.8|532|531.8|532|532|531.6|531.2|30782
1727784900000|2024-10-01 12:15:00|532.4|532.2|532.2|532|532.4|532.2|532.2|532|11159
1727785200000|2024-10-01 12:20:00|532.4|532.2|532|531.8|532.4|532.2|531.8|531.6|42195
1727785500000|2024-10-01 12:25:00|531.8|531.6|532.2|532|532.2|532|531.8|531.6|5356
1727785800000|2024-10-01 12:30:00|532|531.8|532.4|532.2|532.4|532.2|532|531.8|26371
1727786100000|2024-10-01 12:35:00|532.6|532.4|532.2|532|532.6|532.4|532.2|532|22390
1727786400000|2024-10-01 12:40:00|532.4|532.2|532.8|532.6|533.2|533|532.4|532.2|24640
1727786700000|2024-10-01 12:45:00|532.6|532.4|532.8|532.6|533|532.6|532.6|532.4|10290
1727787000000|2024-10-01 12:50:00|533.2|532.8|534|533.6|534|533.8|533|532.8|35146
1727787300000|2024-10-01 12:55:00|533.8|533.4|533.8|533.6|534|533.6|533.6|533.4|328911
1727787600000|2024-10-01 13:00:00|534|533.8|533.2|533|534|533.8|533.2|533|52866
1727787900000|2024-10-01 13:05:00|533.4|533.2|534.2|533.8|534.4|534.2|533.2|533|1814944
1727788200000|2024-10-01 13:10:00|534.4|534.2|534.4|534.2|534.4|534.2|534.2|534|28008
1727788500000|2024-10-01 13:15:00|534.2|534|534.2|533.8|534.2|534|533.8|533.4|46748
1727788800000|2024-10-01 13:20:00|534.4|534|534.8|534.4|534.8|534.6|534.4|534|31010
1727789100000|2024-10-01 13:25:00|535|534.6|535|534.8|535|534.8|535|534.4|54445
1727789400000|2024-10-01 13:30:00|534.8|534.6|533|532.8|535.2|535|532.6|532.4|122126
1727789700000|2024-10-01 13:35:00|532.8|532.6|530.4|530|533.6|533.4|529.8|529.6|90414
1727790000000|2024-10-01 13:40:00|530.2|529.8|530.6|530|531.2|530.6|529.2|529|47783
1727790300000|2024-10-01 13:45:00|530.4|529.8|530|529.6|531|530.8|529|528.8|64181
1727790600000|2024-10-01 13:50:00|529.8|529.2|531.6|531.4|531.6|531.4|529|528.8|60067
1727790900000|2024-10-01 13:55:00|531.4|531|533.6|533.2|533.6|533.2|531.2|531|80517
1727791200000|2024-10-01 14:00:00|533.8|533.4|532|531.6|535|534.6|531|530.8|98198
1727791500000|2024-10-01 14:05:00|531.8|531.8|528.6|528.2|532.2|532|528|527.8|29773
1727791800000|2024-10-01 14:10:00|528.4|528.4|528|527.8|529.4|529.2|527.4|527|160947
1727792100000|2024-10-01 14:15:00|528.2|527.6|526.6|526.2|528.2|528|526.4|526.2|64214
1727792400000|2024-10-01 14:20:00|526.8|526.4|528.4|528|528.6|528.4|526.6|526.4|67610
1727792700000|2024-10-01 14:25:00|528.2|528.2|528|527.8|528.6|528.2|527.2|527|33503
1727793000000|2024-10-01 14:30:00|527.8|527.6|526.4|526.2|528|527.6|526|525.8|109641
1727793300000|2024-10-01 14:35:00|526.2|526|526.4|526|526.8|526.6|525.6|525.4|140783
1727793600000|2024-10-01 14:40:00|526.2|526.2|527|526.6|528.2|528|525.8|525.6|96484
1727793900000|2024-10-01 14:45:00|526.8|526.8|526.4|526|527.2|527|526.2|525.8|41378
1727794200000|2024-10-01 14:50:00|526.2|526.2|527|526.6|527|526.8|526|525.8|28206
1727794500000|2024-10-01 14:55:00|526.8|526.4|527.6|527.4|527.8|527.6|526.4|526|66603
1727794800000|2024-10-01 15:00:00|527.8|527.2|526.8|526.6|527.8|527.2|526.4|526|6023890
1727795100000|2024-10-01 15:05:00|526.6|526.4|525.4|525|526.6|526.4|524.8|524.6|93016
1727795400000|2024-10-01 15:10:00|525.2|525.2|525.4|525.2|525.6|525.4|525|524.6|46118
1727795700000|2024-10-01 15:15:00|525.2|525|526.4|526.2|526.4|526.2|525.2|525|34088
1727796000000|2024-10-01 15:20:00|526.2|526|526|525.8|526.4|526.2|525.8|525.6|67787
1727796300000|2024-10-01 15:25:00|526.2|526|526.4|526|526.8|526.6|526|525.8|269648
1727852400000|2024-10-02 07:00:00|524|523.4|523.2|522.8|525.2|524.6|521.8|521.4|333917
1727852700000|2024-10-02 07:05:00|522.6|522.2|523.2|523|523.8|523.6|521.8|521|29985
1727853000000|2024-10-02 07:10:00|523.4|523.2|525|524.8|525.2|524.8|523|522.8|67327
1727853300000|2024-10-02 07:15:00|525.2|525|524.8|524.6|526.6|526|524.6|524.2|54740
1727853600000|2024-10-02 07:20:00|524.6|524.4|523|522.4|525|524.6|522.6|522.4|40017
1727853900000|2024-10-02 07:25:00|522.8|522.6|522.6|522.4|524|523.8|522.6|522.4|26141
1727854200000|2024-10-02 07:30:00|522.8|522.6|522.8|522.4|523.8|523.4|522.6|522.4|51728
1727854500000|2024-10-02 07:35:00|523.2|522.6|523.6|523.4|523.8|523.6|523|522.4|22793
1727854800000|2024-10-02 07:40:00|523.4|523.2|525.2|524.8|525.4|525|523.4|523.2|18617
1727855100000|2024-10-02 07:45:00|525.4|525|526|525.6|526.8|526.6|525.4|525|52426
1727855400000|2024-10-02 07:50:00|526.2|525.8|527.8|527.6|527.8|527.6|525.8|525.6|43962
1727855700000|2024-10-02 07:55:00|527.6|527.4|526.4|526.2|527.6|527.4|526.4|526.2|26503
1727856000000|2024-10-02 08:00:00|526.6|526.4|526.6|526.2|527.6|527.4|526|525.6|54341
1727856300000|2024-10-02 08:05:00|526.2|526.4|526|525.6|526.2|526.4|525.8|525.6|29355
1727856600000|2024-10-02 08:10:00|526.4|525.8|525.6|525.4|526.4|526.2|525.6|525.4|17174
1727856900000|2024-10-02 08:15:00|525.8|525.6|525.2|525|525.8|525.6|525|524.6|39139
1727857200000|2024-10-02 08:20:00|525|524.8|525.2|525|525.2|525|525|524.6|16705
1727857500000|2024-10-02 08:25:00|525|524.8|525.4|525.2|525.4|525.2|525|524.8|11933
1727857800000|2024-10-02 08:30:00|525.6|525.4|525.4|525|526.2|526|525.4|525|26863
1727858100000|2024-10-02 08:35:00|525.2|525.2|525|524.8|525.4|525.2|525|524.8|52051
1727858400000|2024-10-02 08:40:00|524.8|524.6|524.8|524.4|525.2|524.8|524.6|524.4|16184
1727858700000|2024-10-02 08:45:00|524.6|524.6|524.6|524.2|524.8|524.6|524|523.8|33798
1727859000000|2024-10-02 08:50:00|524.8|524.4|525|524.8|525.2|525|524.6|524.2|33477
1727859300000|2024-10-02 08:55:00|524.8|524.6|525|524.6|525|524.6|524.4|524.2|13752
1727859600000|2024-10-02 09:00:00|524.8|524.4|523.8|523.6|524.8|524.6|523.6|523.4|39355
1727859900000|2024-10-02 09:05:00|523.6|523.4|523.8|523.4|523.8|523.4|523.2|523|32023
1727860200000|2024-10-02 09:10:00|523.6|523.6|523.2|523|524|523.6|523|522.8|22869
1727860500000|2024-10-02 09:15:00|523.4|522.8|522|521.8|523.4|522.8|522|521.8|20221
1727860800000|2024-10-02 09:20:00|522.2|522|522.8|522.6|523.2|523|522.2|522|45400
1727861100000|2024-10-02 09:25:00|522.6|522.4|522.8|522.6|523|522.6|522.4|522.2|23641
1727861400000|2024-10-02 09:30:00|523|522.8|522.2|522|523|522.8|522|521.8|20069
1727861700000|2024-10-02 09:35:00|522|521.8|521.8|521.6|522.2|521.8|521.8|521.6|39966
1727862000000|2024-10-02 09:40:00|522.2|521.8|521.4|521.2|522.2|522|521.4|521.2|40615
1727862300000|2024-10-02 09:45:00|521.6|521.4|520.4|520.2|521.6|521.4|520.4|520.2|85570
1727862600000|2024-10-02 09:50:00|520.2|520|519.6|519.4|520.2|520|519.4|519|126859
1727862900000|2024-10-02 09:55:00|519.8|519.6|519.6|519.4|520|519.8|519.6|519.2|58952
1727863200000|2024-10-02 10:00:00|519.4|519.2|518.6|518.4|519.4|519.2|518|517.8|116366
1727863500000|2024-10-02 10:05:00|518.8|518.6|518.8|518.6|518.8|518.6|518|517.8|103893
1727863800000|2024-10-02 10:10:00|518.6|518.4|518.8|518.4|518.8|518.6|518.2|518|80382
1727864100000|2024-10-02 10:15:00|519|518.6|520.2|520|520.2|520|518.8|518.6|65746
1727864400000|2024-10-02 10:20:00|520|519.8|519.6|519.2|520|520|519.4|519.2|110306
1727864700000|2024-10-02 10:25:00|519.2|519|519.6|519.4|519.6|519.4|519.2|519|31030
1727865000000|2024-10-02 10:30:00|519.4|519.2|519.6|519.2|520.2|520|519.4|519.2|23143
1727865300000|2024-10-02 10:35:00|519.8|519.4|519.8|519.6|520|519.6|519.6|519.4|24663
1727865600000|2024-10-02 10:40:00|520|519.8|520|519.8|520.2|520|519.8|519.6|104106
1727865900000|2024-10-02 10:45:00|520.2|520|520.2|520|520.2|520|520.2|519.8|72559
1727866200000|2024-10-02 10:50:00|520.4|520.2|520.4|520|520.8|520.6|520.4|520|13263
1727866500000|2024-10-02 10:55:00|520.2|519.8|519.8|519.6|520.2|520|519.8|519.6|74645
1727866800000|2024-10-02 11:00:00|520|519.8|519.6|519.4|520|519.8|519.6|519.4|32691
1727867100000|2024-10-02 11:05:00|519.8|519.2|519.6|519.2|519.8|519.2|519|518.8|19090
1727867400000|2024-10-02 11:10:00|519.8|519.4|519.8|519.6|520|519.8|519.8|519.4|12162
1727867700000|2024-10-02 11:15:00|519.6|519.2|518.8|518.6|519.6|519.4|518.8|518.6|18293
1727868000000|2024-10-02 11:20:00|518.6|518.4|518.4|518.2|519|518.8|518.4|518.2|27474
1727868300000|2024-10-02 11:25:00|518.2|518|516.2|516|518.4|518.2|515.6|515.4|152286
1727868600000|2024-10-02 11:30:00|516.4|516.2|517.8|517.4|517.8|517.4|516.4|516.2|11688
1727868900000|2024-10-02 11:35:00|518|517.6|517.8|517.6|518.4|518|517.8|517.6|15541
1727869200000|2024-10-02 11:40:00|517.4|517.2|518.2|518|518.2|518|517.4|517.2|70250
1727869500000|2024-10-02 11:45:00|518|517.8|518.8|518.4|518.8|518.4|518|517.8|34750
1727869800000|2024-10-02 11:50:00|518.6|518.6|517.8|517.6|518.8|518.6|517.8|517.6|65117
1727870100000|2024-10-02 11:55:00|518|517.4|518|517.8|518.4|518|518|517.4|11991
1727870400000|2024-10-02 12:00:00|518.2|518|518.4|518|518.4|518|517.4|517.2|39661
1727870700000|2024-10-02 12:05:00|518.2|517.6|518|517.8|518.4|517.8|517.6|517.4|50954
1727871000000|2024-10-02 12:10:00|518.2|517.6|518|517.6|518.4|518.2|517.8|517.6|36350
1727871300000|2024-10-02 12:15:00|518.4|517.8|518.2|518|518.6|518.2|517.2|517|24632
1727871600000|2024-10-02 12:20:00|518.4|518.2|518|517.8|518.6|518.2|517.6|517.4|76272
1727871900000|2024-10-02 12:25:00|517.8|517.6|517.4|517.2|518.2|517.8|517.2|517|18566
1727872200000|2024-10-02 12:30:00|517.2|517|518.2|518|518.2|518|517|516.8|256821
1727872500000|2024-10-02 12:35:00|518|517.6|518|517.6|518.4|518|517.8|517.6|10010
1727872800000|2024-10-02 12:40:00|517.8|517.8|519|518.6|519.2|519|517.8|517.8|193983
1727873100000|2024-10-02 12:45:00|519.4|519|519.4|519.2|519.4|519.2|518.8|518.6|18078
1727873400000|2024-10-02 12:50:00|519.2|519|519.6|519.4|519.6|519.4|519|518.6|109828
1727873700000|2024-10-02 12:55:00|519.4|519.2|519.2|518.8|519.6|519.4|519|518.8|2783
1727874000000|2024-10-02 13:00:00|519|518.6|519.2|518.8|519.2|518.8|518.8|518.6|15557
1727874300000|2024-10-02 13:05:00|519|519|518.8|518.4|519.6|519.4|518.8|518.4|36860
1727874600000|2024-10-02 13:10:00|518.6|518.6|518.6|518.4|518.8|518.6|518.2|518|9632
1727874900000|2024-10-02 13:15:00|518.4|518.2|518|517.8|518.6|518.2|517.8|517.6|50177
1727875200000|2024-10-02 13:20:00|518.2|518|516.8|516.6|518.2|518|516.8|516.6|25021
1727875500000|2024-10-02 13:25:00|517|516.8|517.8|517.6|518|517.6|516.8|516.6|43844
1727875800000|2024-10-02 13:30:00|517.6|517.4|517.6|517.2|517.8|517.4|516.8|516.6|55424
1727876100000|2024-10-02 13:35:00|517.4|517.6|516.4|516|518|517.8|516.2|516|36467
1727876400000|2024-10-02 13:40:00|516.2|516.2|515.6|515.4|516.4|516.2|514.8|514.6|129405
1727876700000|2024-10-02 13:45:00|515.8|515.6|518|517.6|518.2|517.8|515.4|515.2|56209
1727877000000|2024-10-02 13:50:00|518.2|517.8|518.2|517.8|518.4|518|517.4|517.2|73666
1727877300000|2024-10-02 13:55:00|517.8|517.6|520.4|520|520.8|520.4|517.8|517.6|469364
1727877600000|2024-10-02 14:00:00|520.2|520.2|520.6|520.4|521.4|521|520.2|520|200862
1727877900000|2024-10-02 14:05:00|520.8|520.6|521|520.8|521.2|520.8|520|519.8|242845
1727878200000|2024-10-02 14:10:00|521.2|521|522|521.8|522|521.8|521|521|17781
1727878500000|2024-10-02 14:15:00|522.2|522|522.6|522.2|523.4|523|522|521.6|86589
1727878800000|2024-10-02 14:20:00|522.8|522.4|521|520.8|523|522.8|521|520.8|51603
1727879100000|2024-10-02 14:25:00|521.2|521|521.6|521.2|522|521.6|521|520.8|24839
1727879400000|2024-10-02 14:30:00|521.4|521.4|521.4|521.2|521.6|521.4|521|520.8|24355
1727879700000|2024-10-02 14:35:00|521.2|521|522.8|522.4|522.8|522.4|521.2|521|45072
1727880000000|2024-10-02 14:40:00|522.6|522|521.6|521.4|522.8|522.4|521.6|521.4|36273
1727880300000|2024-10-02 14:45:00|521.4|521.2|522.2|522|522.4|522.2|521.4|521.2|53766
1727880600000|2024-10-02 14:50:00|522.4|522.2|520.8|520.4|522.4|522.2|520.6|520.4|36031
1727880900000|2024-10-02 14:55:00|520.6|520.6|520.2|520|521|520.8|520|519.8|148043
1727881200000|2024-10-02 15:00:00|520|519.8|520.6|520.4|520.8|520.6|519.8|519.6|68023
1727881500000|2024-10-02 15:05:00|520.4|520.2|519.8|519.6|520.8|520.6|519.8|519.6|38709
1727881800000|2024-10-02 15:10:00|520|519.8|519.6|519.4|520|519.8|519.4|519.2|59555
1727882100000|2024-10-02 15:15:00|519.4|519.2|519.6|519.4|519.8|519.6|519.2|519|52061
1727882400000|2024-10-02 15:20:00|519.8|519.6|519|518.8|519.8|519.6|519|518.8|90825
1727882700000|2024-10-02 15:25:00|519.2|519|519.6|519.4|519.8|519.4|519.2|519|107696
1727938800000|2024-10-03 07:00:00|521|520.4|524|523.8|524|523.8|520.8|520.4|51135
1727939100000|2024-10-03 07:05:00|524.6|524|525|524.6|525.2|525|524.6|524|154460
1727939400000|2024-10-03 07:10:00|525.2|524.4|524|523.6|525.4|525|524|523.2|38974
1727939700000|2024-10-03 07:15:00|524.2|523.8|523.2|523|524.2|523.8|522.4|522|23769
1727940000000|2024-10-03 07:20:00|523.4|522.8|523.6|523.2|524.6|524|523.4|522.8|28238
1727940300000|2024-10-03 07:25:00|523.8|523.4|524.2|524|524.8|524.4|523.6|523.2|36645
1727940600000|2024-10-03 07:30:00|524.4|524.2|524.6|524.2|525.2|524.8|524|523.6|31969
1727940900000|2024-10-03 07:35:00|524.4|523.8|523.8|523.6|524.6|524.2|523.6|523.4|33095
1727941200000|2024-10-03 07:40:00|524|524.2|523.8|523.4|524.6|524.2|523.6|523.4|26072
1727941500000|2024-10-03 07:45:00|523.6|523.6|522.8|522.4|524|523.6|522.6|522.4|16724
1727941800000|2024-10-03 07:50:00|522.6|522.6|524|523.6|524.2|524|522.4|522|33613
1727942100000|2024-10-03 07:55:00|523.8|523|524.4|524|524.6|524|523.2|523|220394
1727942400000|2024-10-03 08:00:00|524.2|524.2|527|526.6|527.2|526.6|524.2|524.2|18820
1727942700000|2024-10-03 08:05:00|526.6|526.2|525.4|525|526.6|526.4|525.2|525|25291
1727943000000|2024-10-03 08:10:00|525.6|525.2|526.2|525.8|527|526.6|525.2|525|26394
1727943300000|2024-10-03 08:15:00|526.6|526|526.8|526.4|527|526.8|526.6|525.8|58752
1727943600000|2024-10-03 08:20:00|526.6|526.2|525.8|525.4|526.6|526.2|525.2|525|18285
1727943900000|2024-10-03 08:25:00|525.6|525.2|526.2|525.8|526.2|526|525.6|525.2|38909
1727944200000|2024-10-03 08:30:00|526|526|524.8|524.6|526|526|524.4|524|16645
1727944500000|2024-10-03 08:35:00|525|524.4|526.2|525.8|526.4|526|525|524.4|38460
1727944800000|2024-10-03 08:40:00|526|526|526|525.8|526.8|526.6|526|525.8|29283
1727945100000|2024-10-03 08:45:00|525.8|525.6|526.4|526.2|526.6|526.4|525.8|525.6|20627
1727945400000|2024-10-03 08:50:00|526.6|526|527|526.6|527|526.8|526.4|526|44236
1727945700000|2024-10-03 08:55:00|526.8|526.8|527|526.6|527|526.8|526.6|526.4|25738
1727946000000|2024-10-03 09:00:00|526.8|526.8|527.6|527.2|527.8|527.6|526.8|526.6|83503
1727946300000|2024-10-03 09:05:00|527.4|527.4|528.6|528.2|528.6|528.4|527.4|527|122210
1727946600000|2024-10-03 09:10:00|528.4|528.4|528.8|528.4|528.8|528.6|528.4|528.2|46894
1727946900000|2024-10-03 09:15:00|529|528.6|529|528.6|529.2|529|528.8|528.4|34190
1727947200000|2024-10-03 09:20:00|528.8|528.8|529.8|529.6|529.8|529.6|528.8|528.6|37671
1727947500000|2024-10-03 09:25:00|530|529.8|528.8|528.6|530|529.8|528.8|528.6|45876
1727947800000|2024-10-03 09:30:00|529|528.8|529.8|529.4|529.8|529.6|528.8|528.6|175906
1727948100000|2024-10-03 09:35:00|530|529.6|529.4|529.2|530|529.8|529.4|529.2|27780
1727948400000|2024-10-03 09:40:00|529.8|529.4|529.2|529|530|529.8|529.2|529|24085
1727948700000|2024-10-03 09:45:00|529.4|529.2|529.4|529.2|529.6|529.4|529|528.8|26484
1727949000000|2024-10-03 09:50:00|529.6|529|529.6|529.2|529.8|529.6|529.2|529|17972
1727949300000|2024-10-03 09:55:00|529.8|529.4|530.2|530|530.6|530.2|529.8|529.4|27538
1727949600000|2024-10-03 10:00:00|529.8|529.6|530|529.8|530.2|530|529.6|529.2|48686
1727949900000|2024-10-03 10:05:00|530.2|530|531|530.8|531|530.8|530.2|529.8|21576
1727950200000|2024-10-03 10:10:00|531.2|531|531|530.8|531.4|531.2|531|530.6|32830
1727950500000|2024-10-03 10:15:00|530.8|530.6|531.4|531|531.8|531|530.2|530|28061
1727950800000|2024-10-03 10:20:00|531.6|531.2|531|530.6|531.6|531.2|530.8|530.4|30353
1727951100000|2024-10-03 10:25:00|530.8|530.4|530.8|530.6|531|530.6|530.8|530.4|15539
1727951400000|2024-10-03 10:30:00|531|530.4|531|530.6|531|530.6|530.8|530.4|32210
1727951700000|2024-10-03 10:35:00|530.8|530.4|531.8|531.4|532|531.6|530.8|530.4|27361
1727952000000|2024-10-03 10:40:00|531.6|531.6|532.4|532|532.4|532|531.6|531.4|36517
1727952300000|2024-10-03 10:45:00|532.2|531.6|532.4|532.2|532.4|532.2|532|531.6|30893
1727952600000|2024-10-03 10:50:00|532.6|532.4|533|532.6|533|532.8|532.6|532.4|45234
1727952900000|2024-10-03 10:55:00|532.8|532.8|532.4|532.2|532.8|532.8|532.4|532|66267
1727953200000|2024-10-03 11:00:00|532.6|532.4|532.4|532|532.6|532.4|532.2|531.8|51523
1727953500000|2024-10-03 11:05:00|532.6|532.2|532.4|532|532.6|532.2|532.2|532|29322
1727953800000|2024-10-03 11:10:00|532.2|532.2|532.6|532.4|532.6|532.4|532.2|532|25494
1727954100000|2024-10-03 11:15:00|532.4|532.2|533|532.8|533|532.8|532.4|532.2|41447
1727954400000|2024-10-03 11:20:00|533.4|533|533.4|533|533.6|533.2|532.8|532.4|33847
1727954700000|2024-10-03 11:25:00|533.2|533.2|532.6|532.2|533.6|533.4|532.4|532.2|27787
1727955000000|2024-10-03 11:30:00|532.8|532.4|532.8|532.6|533|532.8|532.6|532.4|23899
1727955300000|2024-10-03 11:35:00|533|532.8|533.2|532.8|533.2|533|533|532.6|81838
1727955600000|2024-10-03 11:40:00|533|532.6|533|532.8|533.2|533|533|532.6|28369
1727955900000|2024-10-03 11:45:00|533.2|533|532.8|532.6|533.2|533|532.8|532.6|58219
1727956200000|2024-10-03 11:50:00|532.6|532.4|533|532.8|533|532.8|532.2|531.8|29175
1727956500000|2024-10-03 11:55:00|532.8|532.6|533.4|533|533.4|533|532.8|532.6|26774
1727956800000|2024-10-03 12:00:00|533.6|533.2|533.4|533|533.8|533.4|533.4|533|10450
1727957100000|2024-10-03 12:05:00|533.2|533.2|533.2|533|533.6|533.4|533|532.8|24829
1727957400000|2024-10-03 12:10:00|533.6|533.2|532.4|532|533.8|533.6|532.4|532|2102146
1727957700000|2024-10-03 12:15:00|532.6|532.2|531.4|531|533.4|533|531.4|531|44135
1727958000000|2024-10-03 12:20:00|531.2|531.2|529.6|529.2|531.6|531.2|529.2|529|49326
1727958300000|2024-10-03 12:25:00|529.4|528.8|529|528.6|529.8|529.4|528.8|528.4|25164
1727958600000|2024-10-03 12:30:00|528.6|528|528.6|528.4|529.2|528.8|528.4|528|65918
1727958900000|2024-10-03 12:35:00|528.4|528.2|528|527.6|528.4|528.2|527.4|527.2|55937
1727959200000|2024-10-03 12:40:00|527.8|527.2|528.6|528.2|528.6|528.4|527.4|527|17361
1727959500000|2024-10-03 12:45:00|528.4|528.4|528.2|527.8|528.6|528.4|527.8|527.6|21046
1727959800000|2024-10-03 12:50:00|528|527.4|527.6|527.2|528|527.4|527.2|526.8|13032
1727960100000|2024-10-03 12:55:00|527.8|527.4|527.4|527|528.2|527.8|527.2|526.8|17449
1727960400000|2024-10-03 13:00:00|527.6|526.8|527.8|527.4|528|527.6|527.2|526.8|16878
1727960700000|2024-10-03 13:05:00|528|527.6|527.6|527.4|528.4|528.2|527.6|527.4|13971
1727961000000|2024-10-03 13:10:00|527.8|527|526.8|526.4|527.8|527.2|526.6|526.4|38698
1727961300000|2024-10-03 13:15:00|527|526.6|526.6|526.2|527|526.6|526|525.8|37600
1727961600000|2024-10-03 13:20:00|526.8|526.6|528.2|527.8|528.4|528|526.8|526.6|130079
1727961900000|2024-10-03 13:25:00|528|528|528.2|528|528.8|528.4|528|527.8|126143
1727962200000|2024-10-03 13:30:00|528.4|528.2|527.4|527|528.6|528.4|527|526.8|38079
1727962500000|2024-10-03 13:35:00|527.2|526.8|528|527.6|528|527.8|526.2|526|141540
1727962800000|2024-10-03 13:40:00|527.8|527.8|527.4|527|527.8|527.8|527|526.8|38615
1727963100000|2024-10-03 13:45:00|527.2|527.2|527|526.8|527.4|527.2|526.4|526|18335
1727963400000|2024-10-03 13:50:00|527.2|526.6|529.4|529|529.4|529|527.2|526.6|128134
1727963700000|2024-10-03 13:55:00|529.6|529.2|529.8|529.4|530|529.6|529.2|529|369723
1727964000000|2024-10-03 14:00:00|530|529.6|531.2|530.8|532.2|532|530|529.6|115526
1727964300000|2024-10-03 14:05:00|531|531|533|532.8|533|532.8|530.4|530.2|78309
1727964600000|2024-10-03 14:10:00|532.8|532.6|531.8|531.4|533|532.8|531.6|531.2|55720
1727964900000|2024-10-03 14:15:00|531.6|531.6|531.6|531.2|532.6|532.2|531.2|530.8|71048
1727965200000|2024-10-03 14:20:00|531.4|531.4|531.2|530.8|532|531.8|530.4|530.2|39225
1727965500000|2024-10-03 14:25:00|531|530.6|530.4|530.2|531.2|531|530.2|529.8|31586
1727965800000|2024-10-03 14:30:00|530.6|530|531.4|531|531.4|531.2|530|529.8|53341
1727966100000|2024-10-03 14:35:00|531.2|531.2|531.4|531|531.6|531.2|531|530.8|22984
1727966400000|2024-10-03 14:40:00|531.6|531.2|531|530.6|531.6|531.2|530.4|530.2|26586
1727966700000|2024-10-03 14:45:00|530.8|530.4|530.8|530.6|531.2|531|530.4|530.2|89803
1727967000000|2024-10-03 14:50:00|531|530.8|530.4|530.2|531|530.8|530.4|530.2|91829
1727967300000|2024-10-03 14:55:00|530.2|530|531.4|531|532|531.8|530.2|530|83973
1727967600000|2024-10-03 15:00:00|531.2|531.2|531.6|531.2|532.2|532|531.2|531|56385
1727967900000|2024-10-03 15:05:00|531.4|531.4|531.4|531.2|532.2|532|531.2|531|79757
1727968200000|2024-10-03 15:10:00|531.2|531|531.8|531.6|531.8|531.6|531.2|531|679850
1727968500000|2024-10-03 15:15:00|532|531.8|531.6|531.4|532.4|532.2|531.6|531.2|284428
1727968800000|2024-10-03 15:20:00|531.8|531.6|532.6|532.4|532.6|532.4|531.6|531.4|165552
1727969100000|2024-10-03 15:25:00|532.8|532.6|533.8|533.6|534|533.6|532.8|532.6|146043
1728025200000|2024-10-04 07:00:00|532.6|532|531.6|530.8|533.2|532.6|531.6|530.8|98998
1728025500000|2024-10-04 07:05:00|531.2|530.2|527.4|527|531.2|530.2|527.2|526.8|86307
1728025800000|2024-10-04 07:10:00|527.8|527.4|529.4|529.2|530.2|529.8|527.8|527.4|50430
1728026100000|2024-10-04 07:15:00|529.6|529.4|530.2|529.8|530.2|529.8|529.2|528.8|55967
1728026400000|2024-10-04 07:20:00|530|529.6|528.8|528.4|530|529.6|528.4|528.2|32464
1728026700000|2024-10-04 07:25:00|528.6|528.2|528.4|528.2|529.4|529.2|528.4|528.2|22322
1728027000000|2024-10-04 07:30:00|528.6|528.4|526.6|526.2|528.6|528.4|526.6|526.2|40359
1728027300000|2024-10-04 07:35:00|526.4|526.4|528|527.6|528|527.6|526.4|526|86001
1728027600000|2024-10-04 07:40:00|528.4|527.8|528.6|528.4|528.8|528.4|527.2|526.8|62552
1728027900000|2024-10-04 07:45:00|528.8|528.2|528.2|528|528.8|528.2|528.2|528|32480
1728028200000|2024-10-04 07:50:00|528.4|527.8|528|527.6|528.4|528|527|526.6|34070
1728028500000|2024-10-04 07:55:00|527.6|527.4|526.6|526.2|527.6|527.4|525.6|525.4|65806
1728028800000|2024-10-04 08:00:00|526.8|526.4|526.8|526.6|527.6|527.2|526.2|526|29644
1728029100000|2024-10-04 08:05:00|527|526.4|525.8|525.6|527.2|526.6|525.8|525.6|16904
1728029400000|2024-10-04 08:10:00|525.6|525.4|525.6|525.2|525.6|525.4|524|523.6|15934
1728029700000|2024-10-04 08:15:00|525.2|525.4|525.8|525.4|525.8|525.4|524.8|524.6|16096
1728030000000|2024-10-04 08:20:00|525.6|525|526|525.4|526|525.6|525.6|525|31457
1728030300000|2024-10-04 08:25:00|525.8|525.6|525.2|525|526|525.6|525|524.6|14579
1728030600000|2024-10-04 08:30:00|525.4|525.4|524.4|524|525.8|525.4|523.6|523.4|266093
1728030900000|2024-10-04 08:35:00|524.6|524.2|523.8|523.4|524.6|524.2|523.6|523.4|121408
1728031200000|2024-10-04 08:40:00|524|523.6|523.8|523.6|524.2|524|523.8|523.4|27177
1728031500000|2024-10-04 08:45:00|524|523.4|523.4|523.2|524.2|523.8|523.2|523|52117
1728031800000|2024-10-04 08:50:00|523.6|523.4|523.6|523.4|524.2|524|523.4|523.2|76742
1728032100000|2024-10-04 08:55:00|523.4|523.2|523.2|522.8|523.6|523.2|522.6|522.4|54796
1728032400000|2024-10-04 09:00:00|523.6|523.2|523.6|523.2|523.8|523.6|523.2|522.8|19156
1728032700000|2024-10-04 09:05:00|523.8|523.4|524.4|524|524.4|524|523.4|523.2|25116
1728033000000|2024-10-04 09:10:00|524.2|523.8|524.2|523.8|524.6|524.4|523.6|523.4|36803
1728033300000|2024-10-04 09:15:00|524|523.6|524.8|524.4|525|524.6|523.8|523.6|25462
1728033600000|2024-10-04 09:20:00|525.2|524.6|525.4|525|525.6|525|525|524.4|119229
1728033900000|2024-10-04 09:25:00|525.2|525.2|525|524.6|526|525.6|525|524.6|75871
1728034200000|2024-10-04 09:30:00|524.8|524.8|524.6|524.2|525|524.8|524.2|524|19032
1728034500000|2024-10-04 09:35:00|524.4|524.4|524|523.8|524.4|524.4|523.8|523.6|31834
1728034800000|2024-10-04 09:40:00|524.2|524|524.4|524.2|524.8|524.4|524.2|524|16402
1728035100000|2024-10-04 09:45:00|524.6|524|524.2|524|525|524.6|524.2|524|40230
1728035400000|2024-10-04 09:50:00|524|523.8|524.2|524|524.4|524|523.8|523.6|31908
1728035700000|2024-10-04 09:55:00|524.4|524.2|524|523.6|524.8|524.4|524|523.6|5635
1728036000000|2024-10-04 10:00:00|524.4|524|523.2|522.8|524.4|524|523|522.8|34608
1728036300000|2024-10-04 10:05:00|523|523|523.2|522.8|523.6|523.2|522.8|522.6|18239
1728036600000|2024-10-04 10:10:00|523.4|523|523|522.8|523.8|523.4|523|522.8|38877
1728036900000|2024-10-04 10:15:00|523.2|522.6|522.6|522.2|523.2|522.8|522.6|522.2|15573
1728037200000|2024-10-04 10:20:00|522.8|522.4|522.8|522.4|523.2|522.8|522.8|522.2|30974
1728037500000|2024-10-04 10:25:00|523|522.6|522.6|522.4|523.2|523|522.6|522.2|40633
1728037800000|2024-10-04 10:30:00|522.8|522.2|522.2|521.8|522.8|522.4|521.8|521.4|77429
1728038100000|2024-10-04 10:35:00|522|521.4|522.4|522|522.4|522|521.8|521.4|24558
1728038400000|2024-10-04 10:40:00|522.2|521.6|522.4|522.2|522.6|522.2|521.8|521.6|24112
1728038700000|2024-10-04 10:45:00|522.6|522.4|522.2|521.8|523|522.6|522.2|521.8|52302
1728039000000|2024-10-04 10:50:00|522|522|523|522.8|523|522.8|522|521.8|9047
1728039300000|2024-10-04 10:55:00|522.8|522.6|522.6|522.2|523.2|523|522.2|522|39452
1728039600000|2024-10-04 11:00:00|522.4|522|523.4|523|523.4|523.2|522.4|522|19165
1728039900000|2024-10-04 11:05:00|523.2|522.8|523|522.6|523.4|522.8|522.8|522.4|20225
1728040200000|2024-10-04 11:10:00|522.8|522.8|523.2|522.8|523.2|522.8|522.6|522.4|29386
1728040500000|2024-10-04 11:15:00|523|523|523.2|523|523.4|523|523|522.8|15670
1728040800000|2024-10-04 11:20:00|523.4|522.8|523.8|523.4|523.8|523.6|523.2|522.8|27257
1728041100000|2024-10-04 11:25:00|523.6|523.6|523.8|523.4|524|523.8|523.6|523.2|6112
1728041400000|2024-10-04 11:30:00|523.6|523.6|524|523.8|524|523.8|523.6|523.4|24195
1728041700000|2024-10-04 11:35:00|523.8|523.6|522.4|522|524|523.6|522.4|522|12128
1728042000000|2024-10-04 11:40:00|522.2|521.8|522.4|522.2|522.8|522.4|522|521.8|24385
1728042300000|2024-10-04 11:45:00|522.6|522.4|522.6|522.4|523|522.8|522.4|522.2|16474
1728042600000|2024-10-04 11:50:00|523|522.6|523.4|523.2|523.4|523.2|523|522.6|339602
1728042900000|2024-10-04 11:55:00|523.2|523|523|522.8|523.6|523.2|523|522.6|11444
1728043200000|2024-10-04 12:00:00|523.2|522.6|522.6|522.4|523.2|522.8|522.4|522.2|54761
1728043500000|2024-10-04 12:05:00|522.8|522.2|523.4|523|523.4|523|522.4|522.2|26226
1728043800000|2024-10-04 12:10:00|523.2|522.8|523.2|523|523.4|523|523|522.8|42038
1728044100000|2024-10-04 12:15:00|523.4|522.8|523|522.6|523.4|523|522.8|522.6|27238
1728044400000|2024-10-04 12:20:00|522.8|522.4|522.4|522.2|523|522.4|522.4|522.2|7490
1728044700000|2024-10-04 12:25:00|522.6|522.4|524|523.2|524|523.6|522.4|522.4|26887
1728045000000|2024-10-04 12:30:00|523.8|523|526.8|526.4|527.4|526.8|523.8|523|45247
1728045300000|2024-10-04 12:35:00|527|526.6|527.2|526.8|528.2|527.6|526.4|526|33924
1728045600000|2024-10-04 12:40:00|527|526.6|527.2|527|527.2|527|526.2|526|13077
1728045900000|2024-10-04 12:45:00|527.4|527.2|528|527.6|528.4|528|527.2|526.8|29910
1728046200000|2024-10-04 12:50:00|528.2|527.8|528.6|528.2|528.8|528.6|528.2|527.8|20120
1728046500000|2024-10-04 12:55:00|529|528.4|529.6|529.4|529.6|529.4|528.6|528.2|26826
1728046800000|2024-10-04 13:00:00|529.8|529.6|528.6|528.2|530.4|530|528.6|528.2|88080
1728047100000|2024-10-04 13:05:00|528.4|528.4|528.4|528|528.6|528.4|528.2|527.8|10578
1728047400000|2024-10-04 13:10:00|528.2|528.2|530.2|529.8|530.4|530|528.2|528.2|32428
1728047700000|2024-10-04 13:15:00|530.4|530|530|529.8|530.6|530.2|530|529.8|52581
1728048000000|2024-10-04 13:20:00|530.2|529.6|530.8|530.6|531|530.8|530.2|529.6|20105
1728048300000|2024-10-04 13:25:00|531|530.4|530.4|530|531|530.4|529.6|529.4|21794
1728048600000|2024-10-04 13:30:00|530.2|530.2|529.6|529.2|530.6|530.2|528.2|527.8|74912
1728048900000|2024-10-04 13:35:00|529.8|529.4|529.2|529|530.2|529.8|529.2|529|23888
1728049200000|2024-10-04 13:40:00|529|528.8|528.8|528.4|529.2|529|528.6|528.2|23654
1728049500000|2024-10-04 13:45:00|529|528.6|528.2|527.8|529.2|529|527.4|527.2|17035
1728049800000|2024-10-04 13:50:00|528.4|528|528.8|528.6|529.6|529.4|528|527.6|32806
1728050100000|2024-10-04 13:55:00|529|528.4|529.8|529.6|529.8|529.6|527.8|527.6|21671
1728050400000|2024-10-04 14:00:00|530|529.4|529.8|529.4|530.2|529.8|529.2|528.8|29018
1728050700000|2024-10-04 14:05:00|530.2|529.8|530.8|530.4|531.2|531|529.4|529.2|26536
1728051000000|2024-10-04 14:10:00|530.6|530|530.8|530.6|531.6|531.2|529.8|529.4|61692
1728051300000|2024-10-04 14:15:00|530.6|530.4|531.6|531.4|532|531.6|530.4|530.2|38900
1728051600000|2024-10-04 14:20:00|531.4|531|531.6|531.2|532.4|532.2|531.2|530.8|134531
1728051900000|2024-10-04 14:25:00|531.4|531.4|531.6|531.2|532.2|532|531.4|531|173622
1728052200000|2024-10-04 14:30:00|531.8|531.4|532|531.6|532|531.8|531.6|531.2|27050
1728052500000|2024-10-04 14:35:00|531.8|531.8|532.6|532.2|532.8|532.6|531.8|531.4|49804
1728052800000|2024-10-04 14:40:00|532.4|532.4|532|531.8|533|532.8|532|531.8|99858
1728053100000|2024-10-04 14:45:00|532.2|532|532.8|532.4|533|532.8|531.8|531.4|71649
1728053400000|2024-10-04 14:50:00|533|532.6|532.6|532.2|533.2|533|532.6|532.2|78032
1728053700000|2024-10-04 14:55:00|532.4|532.4|532.6|532.2|533.2|533|532.4|532.2|85647
1728054000000|2024-10-04 15:00:00|532.8|532.4|532.6|532.2|532.8|532.6|532.4|532.2|37581
1728054300000|2024-10-04 15:05:00|532.8|532.4|533.4|533.2|533.6|533.4|532.8|532.4|85429
1728054600000|2024-10-04 15:10:00|533.6|533.4|531.8|531.6|533.6|533.4|531.8|531.4|114333
1728054900000|2024-10-04 15:15:00|532|531.8|531.6|531.4|532.4|532.2|531.6|531.4|62537
1728055200000|2024-10-04 15:20:00|531.4|531.2|531|530.8|531.4|531.2|530.4|530.2|73401
1728055500000|2024-10-04 15:25:00|531.2|531|529.6|529.2|531.6|531.4|529.2|529|107519
1728284400000|2024-10-07 07:00:00|533.8|533|534.4|533.8|535.4|534.6|532.4|531.4|177412
1728284700000|2024-10-07 07:05:00|534.2|534|533.6|533.4|534.6|534.2|533.4|532.8|100776
1728285000000|2024-10-07 07:10:00|533.4|533.2|532.6|532.2|533.4|533.2|531.8|531.4|103263
1728285300000|2024-10-07 07:15:00|532.2|531.8|532.6|532|532.6|532.2|531.2|531|33074
1728285600000|2024-10-07 07:20:00|532|531.8|531.6|531.2|532.2|531.8|531.2|531|53979
1728285900000|2024-10-07 07:25:00|531.4|531|530|529.6|531.6|531.2|529.6|529.2|66591
1728286200000|2024-10-07 07:30:00|530.2|530|530.6|530.2|530.6|530.4|530|529.6|37745
1728286500000|2024-10-07 07:35:00|530.4|529.8|529.8|529.6|530.6|530.2|529.8|529.6|36839
1728286800000|2024-10-07 07:40:00|530|529.8|530.6|530.4|530.6|530.4|529.8|529.6|41058
1728287100000|2024-10-07 07:45:00|530.4|530.2|529.4|529|530.4|530.2|529.2|529|344856
1728287400000|2024-10-07 07:50:00|529.2|528.8|528.8|528.6|529.2|529|528.6|528.2|39862
1728287700000|2024-10-07 07:55:00|528.6|528.4|527.4|527|528.6|528.4|527|526.8|32720
1728288000000|2024-10-07 08:00:00|527.2|526.8|527|526.8|527.4|527|526.2|525.8|37605
1728288300000|2024-10-07 08:05:00|526.8|526.6|526.8|526.6|527.2|526.8|526.2|526|18108
1728288600000|2024-10-07 08:10:00|527|526.4|526.6|526.4|527.2|526.8|526.2|526|43774
1728288900000|2024-10-07 08:15:00|526.8|526|526.4|526.2|527|526.6|526.2|526|46160
1728289200000|2024-10-07 08:20:00|526.6|526.4|526.6|526.4|526.8|526.6|526.2|526|52468
1728289500000|2024-10-07 08:25:00|526.4|526.2|526.8|526.4|526.8|526.6|526.4|526.2|67772
1728289800000|2024-10-07 08:30:00|526.6|526.2|527.4|527.2|527.4|527.2|526.4|526.2|28318
1728290100000|2024-10-07 08:35:00|527.6|527.4|526.4|526|527.8|527.4|526.4|526|9144
1728290400000|2024-10-07 08:40:00|526.2|526.2|525.8|525.4|526.4|526.2|525.4|525|14185
1728290700000|2024-10-07 08:45:00|526|525.6|525.8|525.4|526.6|526.2|525.6|525.2|26932
1728291000000|2024-10-07 08:50:00|526|525.6|525.8|525.4|526.4|526|525.6|525.4|37547
1728291300000|2024-10-07 08:55:00|526|525.6|526.2|525.8|526.4|526|525.8|525.6|25470
1728291600000|2024-10-07 09:00:00|526|525.6|526|525.6|526|525.8|525.2|525|48995
1728291900000|2024-10-07 09:05:00|526.2|525.8|527.2|526.8|527.8|527.6|526.2|525.8|30951
1728292200000|2024-10-07 09:10:00|527.4|527|527|526.8|527.4|527|526.2|526|25807
1728292500000|2024-10-07 09:15:00|527.2|526.4|526.4|526|527.4|527|526.2|525.8|17408
1728292800000|2024-10-07 09:20:00|526.6|526.2|526.8|526.6|527|526.6|526.4|526.2|17942
1728293100000|2024-10-07 09:25:00|527|526.4|526.8|526.6|527.2|526.8|526.6|526.4|29903
1728293400000|2024-10-07 09:30:00|527|526.8|527.8|527.6|528|527.8|527|526.8|312461
1728293700000|2024-10-07 09:35:00|528|527.8|528.4|528|528.4|528|527.8|527.4|25859
1728294000000|2024-10-07 09:40:00|528.6|528.2|528.6|528.2|528.8|528.4|528.4|528.2|11157
1728294300000|2024-10-07 09:45:00|528.4|527.6|527.6|527.2|528.6|527.8|527.6|527.2|10905
1728294600000|2024-10-07 09:50:00|527.8|527.4|528.6|528.2|528.6|528.2|527.8|527.2|9704
1728294900000|2024-10-07 09:55:00|528.8|528.4|528.8|528.4|528.8|528.6|528.6|528.2|13348
1728295200000|2024-10-07 10:00:00|528.6|528.2|529|528.6|529|528.6|528.2|527.8|17338
1728295500000|2024-10-07 10:05:00|528.8|528.4|528.2|527.8|529|528.4|528.2|527.8|11679
1728295800000|2024-10-07 10:10:00|528.4|528|528.8|528.6|529|528.6|528.4|528|8783
1728296100000|2024-10-07 10:15:00|528.6|528.4|528.4|528.2|528.8|528.4|528.4|528.2|10337
1728296400000|2024-10-07 10:20:00|528.6|528.4|528.8|528.4|528.8|528.6|528.4|528.2|8930
1728296700000|2024-10-07 10:25:00|529|528.6|529|528.6|529|528.8|529|528.6|13603
1728297000000|2024-10-07 10:30:00|528.8|528.8|529.2|529|529.2|529|528.8|528.6|5317
1728297300000|2024-10-07 10:35:00||528.8||529||529||528.8|8436
1728297600000|2024-10-07 10:40:00|529|528.8|529|528.8|529.6|529.4|529|528.8|9208
1728297900000|2024-10-07 10:45:00|528.8|528.6|528.4|528|528.8|528.6|528.2|528|16688
1728298200000|2024-10-07 10:50:00|528.6|528.2|528.2|527.8|528.6|528.4|528.2|527.8|5117
1728298500000|2024-10-07 10:55:00|528.4|528|528.4|528|528.6|528.2|528|527.8|33437
1728298800000|2024-10-07 11:00:00|528.6|528.2|528.6|528.4|528.6|528.4|528|527.6|12685
1728299100000|2024-10-07 11:05:00|528.8|528.2|528.8|528.6|529|528.8|528.8|528.2|10232
1728299400000|2024-10-07 11:10:00|529|528.8|528.4|528|529|528.8|528.4|528|120070
1728299700000|2024-10-07 11:15:00|528.2|527.8|528.6|528.2|528.6|528.2|528.2|527.8|11386
1728300000000|2024-10-07 11:20:00|528.4|528.4|528.6|528.4|528.8|528.6|528.4|528.2|12804
1728300300000|2024-10-07 11:25:00|528.8|528.8|529|528.8|529|528.8|528.8|528.6|9270
1728300600000|2024-10-07 11:30:00|529.2|529|529|528.6|529.4|529.2|528.8|528.6|28713
1728300900000|2024-10-07 11:35:00|529.2|528.8|529.4|529|529.4|529.2|529.2|528.8|11916
1728301200000|2024-10-07 11:40:00|529.2||529.4||529.4||529.2||15489
1728301500000|2024-10-07 11:45:00|529.2|529.2|529.6|529.4|529.6|529.4|529.2|529.2|27732
1728301800000|2024-10-07 11:50:00|529.8|529.6|530|529.8|530|529.8|529.8|529.6|14147
1728302100000|2024-10-07 11:55:00|529.8|529.6|530|529.6|530|529.6|529.8|529.6|8123
1728302400000|2024-10-07 12:00:00|530.2|529.8|529.8|529.6|530.2|530|529.8|529.6|15215
1728302700000|2024-10-07 12:05:00|530|529.8|530.6|530.4|530.6|530.4|530|529.8|14285
1728303000000|2024-10-07 12:10:00|530.4|530.2|530.6|530.2|530.6|530.4|530.4|530|9122
1728303300000|2024-10-07 12:15:00|531|530.4|530.8|530.4|531|530.8|530.8|530.4|16646
1728303600000|2024-10-07 12:20:00|531|530.6|530.8|530.6|531|530.6|530.4|530.2|20565
1728303900000|2024-10-07 12:25:00|531|530.4|530.6|530.2|531|530.6|530.6|530.2|29824
1728304200000|2024-10-07 12:30:00|530.8|530.4|531|530.8|531|530.8|530.8|530.4|25840
1728304500000|2024-10-07 12:35:00|531.6|530.6|531.8|531.4|531.8|531.4|531.4|530.6|19810
1728304800000|2024-10-07 12:40:00|531.6|531.6|531.4|531|531.8|531.6|531.2|531|2285
1728305100000|2024-10-07 12:45:00|531.6|531.2|531.2|530.8|531.6|531.2|530.8|530.6|3746
1728305400000|2024-10-07 12:50:00|531|530.6|531|530.8|531.2|531|531|530.6|5986
1728305700000|2024-10-07 12:55:00|530.8|530.6|530.8|530.4|530.8|530.8|530.8|530.4|21861
1728306000000|2024-10-07 13:00:00|531|530.6|531.4|531|531.4|531|530.4|530.2|17900
1728306300000|2024-10-07 13:05:00|531.2|530.8|530.8|530.6|531.2|530.8|530.4|530.2|16043
1728306600000|2024-10-07 13:10:00|531|530.4|530.4|530.2|531|530.8|530.4|530.2|28250
1728306900000|2024-10-07 13:15:00|530.2|530|530|529.6|530.4|530|529.8|529.6|21256
1728307200000|2024-10-07 13:20:00|530.4|529.8|530.4|530|530.4|530|530|529.6|41763
1728307500000|2024-10-07 13:25:00|530.2|530.2|530|529.6|530.4|530.2|530|529.6|13967
1728307800000|2024-10-07 13:30:00|529.6|529.4|529|528.6|530.6|530.4|528.8|528.6|329367
1728308100000|2024-10-07 13:35:00|528.8|528.2|530|529.6|530|529.8|528.6|528.2|55289
1728308400000|2024-10-07 13:40:00|529.8|529.8|529.8|529.4|530|529.8|529.6|529.2|14671
1728308700000|2024-10-07 13:45:00|530|529.6|529.4|529|530|529.8|529.4|529|15597
1728309000000|2024-10-07 13:50:00|529.6|529.2|529.6|529.4|529.8|529.4|529.2|528.8|31342
1728309300000|2024-10-07 13:55:00|529.8|529.2|528|527.6|529.8|529.4|528|527.6|26375
1728309600000|2024-10-07 14:00:00|528.2|527.8|528.8|528.6|528.8|528.6|528|527.6|200757
1728309900000|2024-10-07 14:05:00|529|528.4|528|527.8|529.4|529|527.6|527.4|40128
1728310200000|2024-10-07 14:10:00|528.2|528|528.6|528.4|528.6|528.4|528|527.8|24145
1728310500000|2024-10-07 14:15:00|528.8|528.6|529|528.6|529.4|529.2|528.6|528.4|22890
1728310800000|2024-10-07 14:20:00|528.8|528.8|528.4|528.2|529|528.8|528.4|528.2|10679
1728311100000|2024-10-07 14:25:00|528.2|528|527.8|527.4|528.2|528|527.6|527.4|34941
1728311400000|2024-10-07 14:30:00|527.6|527.6|526.4|526.2|527.8|527.6|526.4|526.2|53541
1728311700000|2024-10-07 14:35:00|526.6|526.4|526.2|525.8|526.8|526.6|526.2|525.8|23107
1728312000000|2024-10-07 14:40:00|526|525.2|526|525.6|527.2|526.8|525.4|525.2|47962
1728312300000|2024-10-07 14:45:00|525.8|525.8|525.6|525.4|526|525.8|525.6|525.4|67694
1728312600000|2024-10-07 14:50:00|525.8|525.6|526.2|525.8|526.2|526|525.8|525.4|122927
1728312900000|2024-10-07 14:55:00|526.4|526|526|525.6|526.4|526|525.8|525.6|17184
1728313200000|2024-10-07 15:00:00|525.8|525.4|526.2|525.8|526.6|526.4|525.6|525.4|31901
1728313500000|2024-10-07 15:05:00|526.4|526|526.8|526.6|526.8|526.6|526.2|526|19378
1728313800000|2024-10-07 15:10:00|526.6|526.4|527.4|527.2|527.4|527.2|526.6|526.4|18406
1728314100000|2024-10-07 15:15:00|527.2|527|527|526.8|527.4|527|527|526.8|13281
1728314400000|2024-10-07 15:20:00|526.8|526.6|526.8|526.6|527|526.8|526.6|526.4|34682
1728314700000|2024-10-07 15:25:00|526.6|526.4|526.4|526.2|526.8|526.6|526.4|526|92997
1728370800000|2024-10-08 07:00:00|524.2|523.2|526.2|525.6|526.4|526|524|523|65501
1728371100000|2024-10-08 07:05:00|526|525.4|524.8|524.4|526|525.6|524.8|524.2|36085
1728371400000|2024-10-08 07:10:00|524.6|524.2|524|523.4|524.6|524.2|523.6|523|12041
1728371700000|2024-10-08 07:15:00|523.8|523.2|523.8|523.6|524|523.6|523.4|523.2|30683
1728372000000|2024-10-08 07:20:00|523.6|523.2|524|523.8|524|523.8|523.4|523.2|51822
1728372300000|2024-10-08 07:25:00|524.2|523.6|525.8|525.6|526.2|525.8|523.6|523.4|40410
1728372600000|2024-10-08 07:30:00|525.6|525.4|527|526.8|527.2|527|525.6|525.2|30680
1728372900000|2024-10-08 07:35:00|527.2|527|525.4|525|527.2|527|525|524.6|26452
1728373200000|2024-10-08 07:40:00|525.2|524.8|524.8|524.4|525.8|525.4|524|523.8|30833
1728373500000|2024-10-08 07:45:00|524.6|524.2|524.6|524.4|525.2|524.8|524.6|524.2|57383
1728373800000|2024-10-08 07:50:00|524.4|524.2|524.2|523.8|524.8|524.6|523.8|523.6|85667
1728374100000|2024-10-08 07:55:00|524|523.6|524|523.8|524.4|524|523.4|523.2|47351
1728374400000|2024-10-08 08:00:00|524.2|523.4|526.2|526|526.4|526|523.6|523.4|43322
1728374700000|2024-10-08 08:05:00|526|525.8|525|524.6|526|525.8|524.6|524.4|17760
1728375000000|2024-10-08 08:10:00|524.8|524.8|526|525.6|526|525.8|524.8|524.8|47497
1728375300000|2024-10-08 08:15:00|526.2|525.8|525.6|525.2|526.2|525.8|525|524.8|83200
1728375600000|2024-10-08 08:20:00|525.4|525|524.4|524|525.6|525|523.8|523.6|28748
1728375900000|2024-10-08 08:25:00|524.2|523.8|524.2|523.8|525|524.6|523.8|523.6|21949
1728376200000|2024-10-08 08:30:00|524|523.6|525.2|524.8|525.2|524.8|523.8|523.6|49418
1728376500000|2024-10-08 08:35:00|525|524.6|524.2|524|525.4|525|524.2|524|20621
1728376800000|2024-10-08 08:40:00|524.4|523.8|524.4|524|524.4|524|524|523.8|22829
1728377100000|2024-10-08 08:45:00|524.2|524.2|524.6|524.2|525.2|524.8|524.2|524.2|41195
1728377400000|2024-10-08 08:50:00|524.4|524|524.2|524|524.4|524.2|524.2|524|17546
1728377700000|2024-10-08 08:55:00|524|523.6|524.2|524|524.4|524|524|523.6|12199
1728378000000|2024-10-08 09:00:00|524|523.8|524.8|524.4|525|524.6|524|523.8|31987
1728378300000|2024-10-08 09:05:00|524.6|524.6|524.2|524|524.8|524.6|524.2|524|26072
1728378600000|2024-10-08 09:10:00|524.6|524.2|524.4|524.2|524.8|524.6|524.4|524|17469
1728378900000|2024-10-08 09:15:00|524.6|524.4|524.8|524.4|525.2|525|524.4|524.4|16582
1728379200000|2024-10-08 09:20:00|524.6|524|525.4|525|525.6|525.2|524.2|524|72156
1728379500000|2024-10-08 09:25:00|525.2|524.8|525.6|525.2|525.6|525.2|525|524.6|7030
1728379800000|2024-10-08 09:30:00|525.4|525|525.4|525|525.6|525.2|525.2|525|16587
1728380100000|2024-10-08 09:35:00|525.2||525.2||525.4||525.2||10135
1728380400000|2024-10-08 09:40:00|525.4|525.2|526|525.8|526|525.8|525.4|525.2|11601
1728380700000|2024-10-08 09:45:00|525.8|525.6|525.6|525.2|525.8|525.8|525.4|525.2|26677
1728381000000|2024-10-08 09:50:00|526|525.6|526.6|526.2|526.6|526.2|525.8|525.6|25285
1728381300000|2024-10-08 09:55:00|526.4|526|526|525.6|526.6|526|526|525.6|9752
1728381600000|2024-10-08 10:00:00|526.2|525.8|526|525.6|526.2|526|525.8|525.4|16823
1728381900000|2024-10-08 10:05:00|525.8|525.8|526.4|526.2|526.6|526.2|525.8|525.8|3168
1728382200000|2024-10-08 10:10:00|526.6|526.4|526.6|526.4|526.6|526.4|526.4|526.4|4359
1728382500000|2024-10-08 10:15:00|526.8|526.6|526.8|526.4|526.8|526.6|526.6|526.4|9564
1728382800000|2024-10-08 10:20:00|526.6|526.6|526.2|526|526.6|526.6|526.2|525.8|48084
1728383100000|2024-10-08 10:25:00|526|525.8|526.6|526.4|526.6|526.4|526|525.6|20168
1728383400000|2024-10-08 10:30:00|526.4|526.2|526.4|526.2|526.4|526.2|526.2|526|17658
1728383700000|2024-10-08 10:35:00|526.6|526.4|526.8|526.4|526.8|526.6|526.6|526.4|10919
1728384000000|2024-10-08 10:40:00|526.6|526.2|526.4|526.2|526.6|526.2|526.2|526|9333
1728384300000|2024-10-08 10:45:00|526.8|526.4|526.8|526.4|526.8|526.6|526.4|526|14226
1728384600000|2024-10-08 10:50:00|526.6|526.2|526.8|526.4|526.8|526.4|526.6|526.2|39169
1728384900000|2024-10-08 10:55:00|526.6|526.2|526.8|526.4|526.8|526.4|526.4|526.2|23968
1728385200000|2024-10-08 11:00:00|526.6|526.2|526.6|526.2|526.6|526.4|526.2|525.8|14292
1728385500000|2024-10-08 11:05:00|526.4||526.4||526.6||526.4||8615
1728385800000|2024-10-08 11:10:00|526.2|526|526.4|526|526.4|526|525.8|525.4|16986
1728386100000|2024-10-08 11:15:00|526.2|526.2|527|526.6|527|526.6|526.2|526.2|29781
1728386400000|2024-10-08 11:20:00|526.8||527||527||526.8||6706
1728386700000|2024-10-08 11:25:00|527.2|526.8|527.6|527.4|527.6|527.4|527.2|526.8|23589
1728387000000|2024-10-08 11:30:00|527.8|527.6|528|527.6|528|527.6|527.6|527.6|10691
1728387300000|2024-10-08 11:35:00|528.2|527.8|527.8|527.6|528.2|527.8|527.8|527.4|31453
1728387600000|2024-10-08 11:40:00|527.6|527.4|527.2|526.8|527.8|527.4|527|526.6|12354
1728387900000|2024-10-08 11:45:00|527.4|527|526.6|526.2|527.4|527|526.6|526|7899
1728388200000|2024-10-08 11:50:00|526.4|526.4|526.4|526|526.4|526.4|526.2|526|8022
1728388500000|2024-10-08 11:55:00|526.2|525.8|526.8|526.4|526.8|526.6|526.2|525.8|11023
1728388800000|2024-10-08 12:00:00|526.2|526|526|525.6|526.2|526|526|525.6|19196
1728389100000|2024-10-08 12:05:00|525.8|525.4|525.4|525.2|525.8|525.4|525.4|525|3973
1728389400000|2024-10-08 12:10:00|525.8|525.4|525.6|525.2|526|525.8|525.2|525|12413
1728389700000|2024-10-08 12:15:00|525.8|525.4|525.6|525.2|525.8|525.4|525.4|525.2|5492
1728390000000|2024-10-08 12:20:00|525.4|525.4|525.6|525.2|526|525.8|525.4|525.2|53868
1728390300000|2024-10-08 12:25:00|525.4|525.4|525.6|525.2|525.8|525.6|525.2|525|32775
1728390600000|2024-10-08 12:30:00|525.8|525.4|526|525.6|526|525.8|525.6|525.4|19100
1728390900000|2024-10-08 12:35:00|526.2|525.8|526.2|525.8|526.2|526|526|525.8|6199
1728391200000|2024-10-08 12:40:00|526|526|526.8|526.4|526.8|526.4|526|526|10085
1728391500000|2024-10-08 12:45:00|526.6|526.6|527.8|527.4|528|527.6|526.6|526.6|9651
1728391800000|2024-10-08 12:50:00|527.6|527.2|527.6|527.2|527.6|527.4|527.2|527|125643
1728392100000|2024-10-08 12:55:00|527.4|527|527.4|527|527.6|527.4|527.4|527|25780
1728392400000|2024-10-08 13:00:00|527.6|527.2|528.8|528.4|528.8|528.4|527.6|527.2|10706
1728392700000|2024-10-08 13:05:00|529|528.6|529.2|528.8|529.4|529|528.8|528.6|13136
1728393000000|2024-10-08 13:10:00|529|528.6|529.8|529.4|529.8|529.4|529|528.6|22556
1728393300000|2024-10-08 13:15:00|529.6|529.2|530.2|529.8|530.2|530|529.4|529.2|12533
1728393600000|2024-10-08 13:20:00|530.4|530|530|529.6|530.6|530.4|530|529.6|27602
1728393900000|2024-10-08 13:25:00|529.8|529.8|530.4|530|530.4|530|529.6|529.4|17222
1728394200000|2024-10-08 13:30:00|530.2|530.2|530.4|530|530.8|530.4|529.8|529.6|54422
1728394500000|2024-10-08 13:35:00|530|529.8|531.2|530.8|531.4|531|529.6|529.2|43517
1728394800000|2024-10-08 13:40:00|531|530.6|531.6|531.2|531.6|531.2|530.6|530.4|65657
1728395100000|2024-10-08 13:45:00|531.4|531|531|530.6|531.6|531|530.6|530.4|67923
1728395400000|2024-10-08 13:50:00|530.8|530.4|531.8|531.4|531.8|531.4|530.4|530.2|12775
1728395700000|2024-10-08 13:55:00|531.6|531.2|531.8|531.6|532|531.6|531.2|531|144416
1728396000000|2024-10-08 14:00:00|532|531.4|531|530.6|532|531.4|531|530.6|90374
1728396300000|2024-10-08 14:05:00|531.2|530.8|531.2|530.8|531.6|531.4|530.6|530.4|55864
1728396600000|2024-10-08 14:10:00|531|531|530.2|530|531.2|531|530.2|530|64653
1728396900000|2024-10-08 14:15:00|530|529.8|531|530.6|531.2|530.8|530|529.8|82282
1728397200000|2024-10-08 14:20:00|530.6|530.2|529.6|529.4|530.6|530.2|529.6|529.4|53471
1728397500000|2024-10-08 14:25:00|529.8|529.6|530.8|530.4|530.8|530.6|529.8|529.6|83153
1728397800000|2024-10-08 14:30:00|530.6|530.6|530.2|530|530.6|530.6|529.4|529.2|44621
1728398100000|2024-10-08 14:35:00|530.4|529.8|530.6|530.2|530.6|530.4|530.2|529.8|46201
1728398400000|2024-10-08 14:40:00|530.4|530.4|530|529.8|530.6|530.4|529.8|529.4|30742
1728398700000|2024-10-08 14:45:00|529.8|529.6|530.2|530|530.4|530.2|529.8|529.6|40579
1728399000000|2024-10-08 14:50:00|530|529.8|529|528.8|530|529.8|529|528.8|67604
1728399300000|2024-10-08 14:55:00|528.8|528.6|529|528.8|529|528.8|528.4|528.2|16586
1728399600000|2024-10-08 15:00:00|529.2|529|528.8|528.6|529.4|529|528.8|528.6|74722
1728399900000|2024-10-08 15:05:00|528.6|528.4|529|528.8|529.6|529.4|528.6|528.2|57040
1728400200000|2024-10-08 15:10:00|529.2|529|528.8|528.4|529.2|529|528.4|528|47032
1728400500000|2024-10-08 15:15:00|528.6|528.6|528.8|528.4|529.2|529|528.6|528.4|24061
1728400800000|2024-10-08 15:20:00|528.6|528.6|528.4|528.2|529.4|529|528.4|528.2|72119
1728401100000|2024-10-08 15:25:00|528.6|528.4|528.4|528|528.8|528.6|528.4|528|67455
1728457200000|2024-10-09 07:00:00|528.8|528.2|524.8|524.2|528.8|528.2|524.8|524|3778
1728457500000|2024-10-09 07:05:00|524.6|524.4|525.2|524.6|526.2|525.8|524.6|524.4|16615
1728457800000|2024-10-09 07:10:00|525|524.4|525|524.4|525.8|525|524.4|523.8|7145
1728458100000|2024-10-09 07:15:00|524.8|524.2|525|524.4|525.2|524.8|524.4|524|2045
1728458400000|2024-10-09 07:20:00|524.8|524.2|525.2|524.6|525.4|524.8|524.6|524|6361
1728458700000|2024-10-09 07:25:00|525|524.6|523.4|523.2|525|524.8|523.4|523.2|138402
1728459000000|2024-10-09 07:30:00|522.8|522.6|521.8|521.6|522.8|522.6|521.6|521.4|188328
1728459300000|2024-10-09 07:35:00|521.6|521.4|521|520.8|521.6|521.6|520.4|520|204842
1728459600000|2024-10-09 07:40:00|521.2|521|522|521.8|522|521.8|520.6|520.2|164614
1728459900000|2024-10-09 07:45:00|522.2|522|522.2|522|522.6|522.4|521.8|521.6|102355
1728460200000|2024-10-09 07:50:00|522|521.8|522.4|522.2|522.4|522.2|521.8|521.6|74712
1728460500000|2024-10-09 07:55:00|522.8|522.6|523.2|523|523.2|523|522.6|522.2|82988
1728460800000|2024-10-09 08:00:00|523|522.8|522.8|522.4|523.4|523|522.4|522|32241
1728461100000|2024-10-09 08:05:00|522.6|522.6|522.6|522.4|522.6|522.6|522.4|522|69153
1728461400000|2024-10-09 08:10:00|522.4|522.2|522|521.6|522.8|522.4|522|521.6|21104
1728461700000|2024-10-09 08:15:00|521.8|521.4|521.6|521.2|521.8|521.6|521.4|521|68657
1728462000000|2024-10-09 08:20:00|521.4|521.4|522.2|521.8|522.8|522.6|521.4|521.2|23720
1728462300000|2024-10-09 08:25:00|522.4|522|523|522.8|523|522.8|522.2|521.8|16576
1728462600000|2024-10-09 08:30:00|522.8|522.6|523.4|523.2|523.4|523.2|522.6|522.2|39255
1728462900000|2024-10-09 08:35:00|523.6|523.4|524.8|524.4|525|524.6|523.6|523.4|33152
1728463200000|2024-10-09 08:40:00|524.6|524.6|525.4|525.2|525.4|525.2|524.6|524.6|20135
1728463500000|2024-10-09 08:45:00|525.2|525|525.4|525.2|525.4|525.2|525|524.8|20130
1728463800000|2024-10-09 08:50:00|525.6|525|525|524.8|525.8|525.4|525|524.6|15774
1728464100000|2024-10-09 08:55:00|525.4|525|525.6|525.2|525.6|525.4|525.2|524.8|16443
1728464400000|2024-10-09 09:00:00|525.8|525.4|525.4|525.2|525.8|525.6|525.2|525|42131
1728464700000|2024-10-09 09:05:00|525.6|525.4|525.6|525.2|525.8|525.4|525.6|525.2|14950
1728465000000|2024-10-09 09:10:00|525.4|525|525.6|525.4|525.6|525.4|525.4|525|21834
1728465300000|2024-10-09 09:15:00|525.8|525.6|526.4|526.2|526.4|526.2|525.8|525.6|10168
1728465600000|2024-10-09 09:20:00|526.8|526.4|527.2|527|527.2|527|526.8|526.4|24419
1728465900000|2024-10-09 09:25:00|527|526.6|527.4|527|527.4|527.2|527|526.6|19450
1728466200000|2024-10-09 09:30:00|527.6|527.2|527|526.8|527.6|527.2|527|526.8|5548
1728466500000|2024-10-09 09:35:00|527.2|527|527.2|526.8|527.4|527|526.6|526.2|85453
1728466800000|2024-10-09 09:40:00|527.4|527|528.4|528|528.4|528.2|527.4|527|6330
1728467100000|2024-10-09 09:45:00|528.2|527.8|528.4|528.2|528.4|528.2|528|527.6|17580
1728467400000|2024-10-09 09:50:00|528.6|528.4|528.4|528|529|528.6|528.4|528|23145
1728467700000|2024-10-09 09:55:00|528.6|528.2|528.4|528.2|528.6|528.4|528.2|527.8|19859
1728468000000|2024-10-09 10:00:00|528.2|528|528|527.6|528.2|528|527.6|527.2|13249
1728468300000|2024-10-09 10:05:00|527.6|527.8|527.6|527.2|527.6|527.8|527.4|527.2|13612
1728468600000|2024-10-09 10:10:00|527.4|527|527.6|527.2|527.6|527.4|527.4|527|17084
1728468900000|2024-10-09 10:15:00|527.4|527.4|528|527.6|528|527.6|527.4|527.2|13063
1728469200000|2024-10-09 10:20:00|527.6|527.4|527.4|527|527.8|527.4|527.4|527|9424
1728469500000|2024-10-09 10:25:00|527.6|527.2|527.8|527.4|528|527.6|527.6|527|14722
1728469800000|2024-10-09 10:30:00|527.6|527.6|527.8|527.4|527.8|527.6|527.6|527.4|17885
1728470100000|2024-10-09 10:35:00|528|527.6|527.6|527.4|528|527.6|527.6|527.2|12610
1728470400000|2024-10-09 10:40:00|527.4|527.2|527.6|527.2|527.6|527.4|527.4|527.2|16592
1728470700000|2024-10-09 10:45:00|527.8|527.4|527.8|527.4|528|527.8|527.6|527.4|9617
1728471000000|2024-10-09 10:50:00|527.6|527.6|527.4|527.2|527.6|527.6|527.4|527.2|11551
1728471300000|2024-10-09 10:55:00|527.2|527|527.6|527.4|527.6|527.4|527.2|527|12084
1728471600000|2024-10-09 11:00:00|527.4|527.2|527.4|527.2|527.6|527.2|527.4|527.2|14774
1728471900000|2024-10-09 11:05:00|527.2|527|527.4|527|527.4|527.2|527|526.8|1658
1728472200000|2024-10-09 11:10:00|||||||||18830
1728472500000|2024-10-09 11:15:00|527.6|527.4|527.4|527|527.8|527.6|527.4|527|14682
1728472800000|2024-10-09 11:20:00|527.2|527.2|527.4|527.2|527.4|527.2|527.2|527|5034
1728473100000|2024-10-09 11:25:00|||||||||4994
1728473400000|2024-10-09 11:30:00|527.6|527.4|527|526.8|527.8|527.4|527|526.8|27242
1728473700000|2024-10-09 11:35:00|526.8|526.6|526.8|526.6|526.8|526.6|526.8|526.6|20786
1728474000000|2024-10-09 11:40:00|527|526.8|526.8|526.6|527.2|527|526.8|526.6|7076
1728474300000|2024-10-09 11:45:00|526.6|526.4|526.8|526.6|526.8|526.6|526.6|526.4|46039
1728474600000|2024-10-09 11:50:00|||||||||3039
1728474900000|2024-10-09 11:55:00|527|526.8|527.2|527|527.2|527|527|526.8|25468
1728475200000|2024-10-09 12:00:00|527.4|527.2|527|526.8|527.6|527.2|527|526.8|5390
1728475500000|2024-10-09 12:05:00|527.2|527|527.2|527|527.2|527|527.2|526.8|12298
1728475800000|2024-10-09 12:10:00||526.8||526.8||526.8||526.8|7521
1728476100000|2024-10-09 12:15:00||527||526.8||527||526.8|11572
1728476400000|2024-10-09 12:20:00|527.4|527|527.6|527.2|527.6|527.2|527.4|526.8|24074
1728476700000|2024-10-09 12:25:00||527.4||527.2||527.4||527.2|7428
1728477000000|2024-10-09 12:30:00|527.4|527|527|526.6|527.4|527|527|526.6|20939
1728477300000|2024-10-09 12:35:00|527.2|526.8|527.6|527.2|527.6|527.2|527.2|526.8|16833
1728477600000|2024-10-09 12:40:00|527.4|527|526.8|526.4|527.4|527|526.6|526.4|12382
1728477900000|2024-10-09 12:45:00|526.6|526.6|526.8|526.4|526.8|526.6|526.6|526.4|15620
1728478200000|2024-10-09 12:50:00|527|526.6|527|526.6|527|526.8|526.8|526.6|16583
1728478500000|2024-10-09 12:55:00|526.8|526.8|526.8|526.6|526.8|526.8|526.6|526.4|9732
1728478800000|2024-10-09 13:00:00|526.6|526.4|527|526.8|527|526.8|526.6|526.4|15236
1728479100000|2024-10-09 13:05:00|526.8|526.6|526.8|526.6|527|526.8|526.6|526.4|27069
1728479400000|2024-10-09 13:10:00|527|526.8|527|526.6|527|526.8|526.8|526.6|11113
1728479700000|2024-10-09 13:15:00|526.8|526.8|526.8|526.6|527.2|527|526.8|526.6|11222
1728480000000|2024-10-09 13:20:00|527|526.4|527|526.6|527|526.6|526.8|526.4|8492
1728480300000|2024-10-09 13:25:00|526.8|526.8|527|526.8|527|526.8|526.8|526.4|24657
1728480600000|2024-10-09 13:30:00|526.8|526.6|527|526.8|527.4|527|526.6|526.4|56025
1728480900000|2024-10-09 13:35:00|526.8|526.6|527|526.6|527|526.8|526.6|526.2|36557
1728481200000|2024-10-09 13:40:00|526.8|526.8|527|526.6|527|526.8|526.8|526.4|36648
1728481500000|2024-10-09 13:45:00|527.2|526.8|528.2|528|528.8|528.6|527.2|526.6|37729
1728481800000|2024-10-09 13:50:00|528.4|528.2|529.8|529.4|529.8|529.4|528.4|528.2|88970
1728482100000|2024-10-09 13:55:00|529.6|529.6|529.6|529.2|530.4|530|529.4|529.2|123689
1728482400000|2024-10-09 14:00:00|529.8|529.4|529.8|529.6|530|529.8|529.6|529.4|291921
1728482700000|2024-10-09 14:05:00|529.6|529.4|530.6|530.4|530.6|530.4|529.2|529|152326
1728483000000|2024-10-09 14:10:00|530.8|530.6|531|530.8|531|530.8|530.6|530.6|69371
1728483300000|2024-10-09 14:15:00|531.2|531|529.6|529.2|531.2|531|529.6|529.2|137997
1728483600000|2024-10-09 14:20:00|529.8|529.4|529.2|528.8|529.8|529.6|529|528.6|42507
1728483900000|2024-10-09 14:25:00|529.4|529|528.8|528.6|529.4|529|528.8|528.6|14040
1728484200000|2024-10-09 14:30:00|529|528.8|529.4|529.2|529.6|529.2|529|528.8|23066
1728484500000|2024-10-09 14:35:00|529.6|529.4|529.2|529|529.6|529.4|529.2|528.8|27043
1728484800000|2024-10-09 14:40:00|529.4|529.2|528.6|528.4|529.4|529.2|528.6|528.4|23411
1728485100000|2024-10-09 14:45:00|528.8|528.2|529|528.8|529.2|528.8|528.8|528.2|22714
1728485400000|2024-10-09 14:50:00|529.2|529|529.4|529|529.4|529|529.2|528.8|37490
1728485700000|2024-10-09 14:55:00|529.6|529.2|530.4|530|530.4|530|529.6|529|144000
1728486000000|2024-10-09 15:00:00|530.8|530.2|532|531.6|532.2|532|530.8|530|93500
1728486300000|2024-10-09 15:05:00|531.8|531.8|532|531.8|532|531.8|531.8|531.8|72997
1728486600000|2024-10-09 15:10:00|532.2|532|532.4|532.2|532.4|532.2|532.2|532|109893
1728486900000|2024-10-09 15:15:00|532.6|532.4|531.8|531.6|532.8|532.6|531.8|531.6|243992
1728487200000|2024-10-09 15:20:00|532|531.8|532.4|532.2|532.4|532.2|531.8|531.6|158851
1728487500000|2024-10-09 15:25:00|532.6|532.4|532|531.6|532.8|532.6|532|531.6|149296
1728543600000|2024-10-10 07:00:00|531.6|531|533.8|533.4|533.8|533.4|531|530.2|78255
1728543900000|2024-10-10 07:05:00|533.6|533.2|533|532.4|533.6|533.2|532.8|532|71587
1728544200000|2024-10-10 07:10:00|532.8|532.6|533.4|533|533.8|533.2|532.6|532.4|120415
1728544500000|2024-10-10 07:15:00|533.6|533.2|532.8|532.6|533.6|533.2|532.2|531.8|42649
1728544800000|2024-10-10 07:20:00|532.6|532.4|532|531.8|532.8|532.4|532|531.8|34902
1728545100000|2024-10-10 07:25:00|532.2|531.6|532.2|531.8|532.8|532.4|531.8|531.6|37846
1728545400000|2024-10-10 07:30:00|532|531.6|532.8|532.4|532.8|532.4|531.8|531.6|31761
1728545700000|2024-10-10 07:35:00|532.6|532.6|532.6|532.2|533|532.6|532.4|532.2|14999
1728546000000|2024-10-10 07:40:00|532.4|532.4|531.8|531.4|532.4|532.4|531.6|531.4|10108
1728546300000|2024-10-10 07:45:00|531.6|531.6|532.4|532.2|532.4|532.2|531.6|531.6|138932
1728546600000|2024-10-10 07:50:00|532.2|532|532.8|532.6|532.8|532.6|532.2|532|23576
1728546900000|2024-10-10 07:55:00|533|532.4|532.6|532.2|533.2|532.8|532.4|532.2|36026
1728547200000|2024-10-10 08:00:00|532.4|532|532|531.6|532.6|532.2|531.6|531.4|19693
1728547500000|2024-10-10 08:05:00|531.8|531|532.4|532|532.6|532.2|531.4|531|8251
1728547800000|2024-10-10 08:10:00|532.8|532.4|533|532.8|533.4|533|532.8|532.4|16504
1728548100000|2024-10-10 08:15:00|533.2|532.6|533.2|533|533.4|533|532.8|532.6|24892
1728548400000|2024-10-10 08:20:00|533.4|533.2|533.2|532.8|533.8|533.4|532.8|532.6|24978
1728548700000|2024-10-10 08:25:00|533|533|533.4|533.2|533.4|533.2|533|532.8|16096
1728549000000|2024-10-10 08:30:00|533.6|533.4|535.2|534.8|535.6|535.4|533.4|533.2|124482
1728549300000|2024-10-10 08:35:00|535|534.2|534.6|534.2|535|534.4|534.2|534|49159
1728549600000|2024-10-10 08:40:00|535.2|534.4|535|534.8|535.6|535.2|535|534.4|274147
1728549900000|2024-10-10 08:45:00|535.2|535|534.2|533.8|535.4|535|533.6|533.2|215314
1728550200000|2024-10-10 08:50:00|534|534|533.8|533.4|534.2|534|533.6|533.4|130026
1728550500000|2024-10-10 08:55:00|533.6|533.6|533.4|533.2|534.2|533.8|533.4|533.2|23245
1728550800000|2024-10-10 09:00:00|533.2|533|533.6|533.2|533.8|533.6|533.2|533|14362
1728551100000|2024-10-10 09:05:00|533.4|533|533|532.6|533.4|533|532.8|532.6|53599
1728551400000|2024-10-10 09:10:00|532.8|532.8|533.4|533.2|533.6|533.2|532.8|532.6|45820
1728551700000|2024-10-10 09:15:00|533.2|532.8|532.2|531.8|533.2|532.8|531.8|531.6|15358
1728552000000|2024-10-10 09:20:00|532|532|528.8|528.4|532.2|532|528.2|528|59260
1728552300000|2024-10-10 09:25:00|528.6|528.6|529.2|528.8|530.8|530.4|528|527.8|196368
1728552600000|2024-10-10 09:30:00|529.6|529.2|529.8|529.4|531.2|530.2|528.6|528.2|45112
1728552900000|2024-10-10 09:35:00|530|529.6|531.4|531|531.6|531.2|529.8|529.6|60805
1728553200000|2024-10-10 09:40:00|531|530.4|530|529.6|531.4|531|529.8|529.4|23340
1728553500000|2024-10-10 09:45:00|530.2|529.8|530.4|530|530.6|530.2|529.8|529.4|22440
1728553800000|2024-10-10 09:50:00|530.2|530.2|530.4|530|530.6|530.2|529.8|529.4|20362
1728554100000|2024-10-10 09:55:00|530.2|529.8|530.2|529.8|530.4|530|530|529.6|12436
1728554400000|2024-10-10 10:00:00|530.6|530|529.6|529.4|530.6|530.2|529.4|529|45644
1728554700000|2024-10-10 10:05:00|529.4|529.2|529|528.6|529.4|529.2|528.6|528.2|59181
1728555000000|2024-10-10 10:10:00|529.2|528.8|530.2|529.8|530.4|530.2|529.2|528.8|62086
1728555300000|2024-10-10 10:15:00|530|529.6|529.4|529.2|530|529.6|529.4|529|15684
1728555600000|2024-10-10 10:20:00|529.2|529|528.8|528.6|529.2|529|528.4|528|27101
1728555900000|2024-10-10 10:25:00|528.6|528.4|529.2|528.8|529.2|528.8|528.6|528.2|17949
1728556200000|2024-10-10 10:30:00|528.4|528|529.2|529|529.4|529.2|528|527.6|28710
1728556500000|2024-10-10 10:35:00|529.4|528.4|529.4|529|529.4|529|528.6|528|14833
1728556800000|2024-10-10 10:40:00|529.6|529.2|529|528.6|530|529.8|528.8|528.6|25400
1728557100000|2024-10-10 10:45:00|528.8|528.2|528.4|528.2|528.8|528.4|528.2|528|24216
1728557400000|2024-10-10 10:50:00|528.6|528|529.2|529|529.4|529.2|528.2|528|16799
1728557700000|2024-10-10 10:55:00|529|528.8|528|527.6|529.2|528.8|527.8|527.6|23672
1728558000000|2024-10-10 11:00:00|527.8|527.2|527|526.6|527.8|527.4|526.8|526.4|20514
1728558300000|2024-10-10 11:05:00|526.8|526.8|526.8|526.4|526.8|526.8|526|525.8|57559
1728558600000|2024-10-10 11:10:00|527|526.6|527.4|527.2|527.8|527.4|526.8|526.6|37383
1728558900000|2024-10-10 11:15:00|527.6|527|526|525.8|527.6|527.4|525.8|525.4|37850
1728559200000|2024-10-10 11:20:00|526.2|526|526.2|526|527|526.2|526.2|525.8|25797
1728559500000|2024-10-10 11:25:00|526.4|525.6|526.2|525.8|526.4|525.8|525|524.8|70081
1728559800000|2024-10-10 11:30:00|526|525.6|526.6|526.2|526.6|526.2|525.8|525.6|12855
1728560100000|2024-10-10 11:35:00|526.4|526|526.4|526.2|526.8|526.2|526.4|526|21924
1728560400000|2024-10-10 11:40:00|526.2|526|526.8|526.6|526.8|526.6|526.2|526|8108
1728560700000|2024-10-10 11:45:00|526.6|526.4|526.4|526|526.8|526.4|526.2|525.8|27483
1728561000000|2024-10-10 11:50:00|526.8|526.2|526.2|526|526.8|526.4|526.2|526|10254821
1728561300000|2024-10-10 11:55:00|526.4|525.8|526.8|526.4|527|526.4|526|525.6|16640
1728561600000|2024-10-10 12:00:00|527|526.8|527.4|527|527.6|527|527|526.8|10427
1728561900000|2024-10-10 12:05:00|527.6|527.2|528.2|528|528.2|528|527.4|527.2|13112
1728562200000|2024-10-10 12:10:00|528.4|528.2|528.4|528|528.6|528.4|528.2|528|4900
1728562500000|2024-10-10 12:15:00|527.8|527.4|527.4|527|528|527.8|527.4|527|13539
1728562800000|2024-10-10 12:20:00|527.2|527.2|527.6|527.2|527.6|527.2|527.2|527|35929
1728563100000|2024-10-10 12:25:00|527.4|527|526.4|525.8|527.4|527|526.4|525.8|7627
1728563400000|2024-10-10 12:30:00|526.2|525|526.2|525.8|526.8|526.4|525.2|522.8|196677
1728563700000|2024-10-10 12:35:00|526|525.6|527|526.6|527.2|526.8|525.6|525.2|47652
1728564000000|2024-10-10 12:40:00|526.8|526.4|525.8|525.4|527|526.6|525.4|525|21740
1728564300000|2024-10-10 12:45:00|526|525.6|526|525.6|526.6|526.4|525.6|525.2|113476
1728564600000|2024-10-10 12:50:00|525.8|525.8|525.8|525.4|526|525.8|525|524.6|70072
1728564900000|2024-10-10 12:55:00|526|525.6|525.8|525.4|526|525.6|525.6|525.2|12568
1728565200000|2024-10-10 13:00:00|525.6|525.6|527.2|526.8|527.2|526.8|525.6|525.6|22645
1728565500000|2024-10-10 13:05:00|527.4|527|526.6|526.2|527.4|527|526.6|526.2|21750
1728565800000|2024-10-10 13:10:00|526.4|526|526.8|526.4|526.8|526.4|526.2|525.8|22840
1728566100000|2024-10-10 13:15:00|526.6|526.2|526.6|526.2|526.8|526.4|526|525.8|16364
1728566400000|2024-10-10 13:20:00|526.4|526.4|527.6|527.2|527.6|527.2|526.4|526.4|28587
1728566700000|2024-10-10 13:25:00|527.2|527|527.6|527.2|527.6|527.2|526.8|526.6|20530
1728567000000|2024-10-10 13:30:00|527.8|527.4|524.8|524.4|527.8|527.4|524.8|524.4|59267
1728567300000|2024-10-10 13:35:00|524.6|524.2|526|525.6|526|525.6|524|523.6|109680
1728567600000|2024-10-10 13:40:00|526.2|525.8|527|526.8|527|526.8|525.8|525.6|45110
1728567900000|2024-10-10 13:45:00|526.8|526.6|525.8|525.4|526.8|526.6|525|524.6|24749
1728568200000|2024-10-10 13:50:00|525.6|524.8|525.4|525|525.6|525.2|524.4|524|103658
1728568500000|2024-10-10 13:55:00|525|524.8|524.6|524.4|525.4|525|524.6|524.4|35927
1728568800000|2024-10-10 14:00:00|524.2|524|525|524.8|525|524.8|524.2|523.8|66079
1728569100000|2024-10-10 14:05:00|524.4|524.6|525.2|525|525.4|525|524.4|524|49799
1728569400000|2024-10-10 14:10:00|525.4|525.2|526.4|526|526.4|526|525.2|524.8|82943
1728569700000|2024-10-10 14:15:00|526.2|526.2|525.8|525.4|526.6|526.2|524.8|524.4|76919
1728570000000|2024-10-10 14:20:00|525.6|525.6|526.4|526.2|526.6|526.4|525.6|525.6|26373
1728570300000|2024-10-10 14:25:00|526.6|526.4|527.2|526.8|527.2|527|526.4|526|27262
1728570600000|2024-10-10 14:30:00|527|527|527.2|526.8|527.4|527|526.6|526.2|22351
1728570900000|2024-10-10 14:35:00|527|526.6|527|526.6|527.2|526.8|526.6|526.4|17775
1728571200000|2024-10-10 14:40:00|526.8|526.4|527|526.6|527.2|526.8|526|525.8|16055
1728571500000|2024-10-10 14:45:00|526.8|526.4|527|526.6|527|526.8|526.6|526.2|17135
1728571800000|2024-10-10 14:50:00|526.8|526.8|527|526.8|527.2|527|526.6|526.4|242652
1728572100000|2024-10-10 14:55:00|527.2|527|527.8|527.6|527.8|527.6|527|526.8|33707
1728572400000|2024-10-10 15:00:00|527.6|527.4|527.8|527.6|527.8|527.6|527.4|527.2|28806
1728572700000|2024-10-10 15:05:00|527.6|527.4|528|527.8|528.2|528|527.6|527.4|39893
1728573000000|2024-10-10 15:10:00|527.6|527.4|528.2|528|528.2|528|527.4|527.2|19517
1728573300000|2024-10-10 15:15:00|528.4|528.2|529.2|529|529.2|529|528.2|528|71292
1728573600000|2024-10-10 15:20:00|529.4|528.8|528.8|528.6|529.4|529|528.6|528.4|34032
1728573900000|2024-10-10 15:25:00|528.6|528.4|528.2|528|528.8|528.6|528.2|528|39923
1728630000000|2024-10-11 07:00:00|531.4|530.6|530.8|530.2|531.6|531.2|529.8|529.2|41637
1728630300000|2024-10-11 07:05:00|531.2|530.4|530|529.6|531.8|531.2|529.6|529|21006
1728630600000|2024-10-11 07:10:00|529.8|529.4|530|529.8|530.6|530|529.2|529|10348
1728630900000|2024-10-11 07:15:00|530.6|530.2|530.4|530|531|530.6|530.2|529.8|20622
1728631200000|2024-10-11 07:20:00|530|530.2|528.6|528.4|530|530.2|528.6|528.2|5612
1728631500000|2024-10-11 07:25:00|528.4|528.2|529|528.6|529.2|528.8|528.2|528|6565
1728631800000|2024-10-11 07:30:00|528.8|528.2|526.4|526|528.8|528.4|526.4|526|10235
1728632100000|2024-10-11 07:35:00|526.2|525.8|525.6|525.4|526.2|525.8|524|523.8|61087
1728632400000|2024-10-11 07:40:00|525.8|525.6|527.8|527.4|527.8|527.4|525.6|525.4|61111
1728632700000|2024-10-11 07:45:00|528|527.6|529.4|529|529.4|529|527.8|527.4|18972
1728633000000|2024-10-11 07:50:00|529.6|529.2|529.2|528.8|530.2|529.8|529|528.6|14495
1728633300000|2024-10-11 07:55:00|529|528.6|527.8|527.4|529.2|529|527.8|527.4|30808
1728633600000|2024-10-11 08:00:00|528|527.6|528.4|528|528.8|528.2|528|527.6|14023
1728633900000|2024-10-11 08:05:00|528.2|528.2|528|527.6|528.4|528.2|528|527.6|26593
1728634200000|2024-10-11 08:10:00|527.8|527.4|528|527.6|528|527.6|527.4|527|22186
1728634500000|2024-10-11 08:15:00|528.6|527.8|529.6|529|530|529.6|528.6|527.8|26875
1728634800000|2024-10-11 08:20:00|529.4|529.2|529.4|529|529.8|529.4|529.4|529|19984
1728635100000|2024-10-11 08:25:00|529.2|528.6|528.4|528|529.2|528.8|528.2|527.8|16144
1728635400000|2024-10-11 08:30:00|528.2|527.8|526.8|526.4|528.2|527.8|526.4|526.2|20337
1728635700000|2024-10-11 08:35:00|526.6|526.2|527|526.6|527.2|527|526|525.8|14620
1728636000000|2024-10-11 08:40:00|526.8|527|527|526.8|527.8|527.4|526.8|526.6|15023
1728636300000|2024-10-11 08:45:00|526.8|526.6|525.8|525.4|526.8|526.6|525.8|525.4|17093
1728636600000|2024-10-11 08:50:00|525.6|525.2|526.4|526|526.4|526.2|525.2|525|127730
1728636900000|2024-10-11 08:55:00|526.2|525.8|526.6|526.2|526.6|526.4|526.2|525.8|26197
1728637200000|2024-10-11 09:00:00|526.8|526.4|526.6|526.2|527.2|527|526.6|526.2|18323
1728637500000|2024-10-11 09:05:00|526.4|526|525.8|525.6|526.6|526|525.4|525|56737
1728637800000|2024-10-11 09:10:00|526.6|526.2|525.8|525.4|526.8|526.4|525.8|525.4|19165
1728638100000|2024-10-11 09:15:00|526|525.6|524.2|523.8|526|525.6|524|523.8|92498
1728638400000|2024-10-11 09:20:00|524|523.6|524.8|524.6|525|524.8|523.8|523.6|69053
1728638700000|2024-10-11 09:25:00|525|524.8|525.2|524.8|525.4|525|524.6|524.4|24554
1728639000000|2024-10-11 09:30:00|525|524.6|525|524.6|525.6|525.2|524.6|524.2|61014
1728639300000|2024-10-11 09:35:00|524.8|524.8|525|524.6|525.2|525|524.8|524.6|74452
1728639600000|2024-10-11 09:40:00|525.2|524.8|524.8|524.6|525.4|525.2|524.8|524.4|33795
1728639900000|2024-10-11 09:45:00|525|524.8|525.2|524.8|525.6|525.4|525|524.6|33889
1728640200000|2024-10-11 09:50:00|525|524.6|524.6|524.4|525|524.8|524.6|524.4|74488
1728640500000|2024-10-11 09:55:00|524.4|524|523.6|523.2|524.4|524|523.6|523.2|30650
1728640800000|2024-10-11 10:00:00|523.8|523.4|523.6|523.2|524.2|524|523.4|523|33247
1728641100000|2024-10-11 10:05:00|523.8|523.4|523.2|522.8|524.2|523.8|523|522.6|35770
1728641400000|2024-10-11 10:10:00|523.4|523.2|524|523.6|524|523.8|523.2|522.8|16007
1728641700000|2024-10-11 10:15:00|524.4|524.2|524.8|524.6|525|524.8|524.4|524.2|5518
1728642000000|2024-10-11 10:20:00|525|524.8|524.8|524.4|525.2|525|524.8|524.4|15382
1728642300000|2024-10-11 10:25:00|525|524.8|525.6|525.2|525.6|525.4|525|524.8|24299
1728642600000|2024-10-11 10:30:00|525.4|525|525.2|525|525.8|525.4|525.2|525|10210
1728642900000|2024-10-11 10:35:00|525|524.8|525.2|525|525.6|525.4|525|524.6|10663
1728643200000|2024-10-11 10:40:00|525|524.8|524.8|524.4|525.2|524.8|524.6|524.2|14561
1728643500000|2024-10-11 10:45:00|524.6|524.6|525.2|525|525.2|525|524.6|524.4|15993
1728643800000|2024-10-11 10:50:00|525.4|524.6|525|524.6|525.4|524.8|525|524.6|9904
1728644100000|2024-10-11 10:55:00|525.2|524.8|525.6|525.2|525.6|525.2|525.2|524.8|12226
1728644400000|2024-10-11 11:00:00|525.8|525.4|525.4|525|525.8|525.6|525.4|525|20271
1728644700000|2024-10-11 11:05:00|525.6|525.2|525.4|525|525.6|525.4|525.2|525|15926
1728645000000|2024-10-11 11:10:00|525.6|525.2|525.2|525|525.6|525.2|525.2|525|19050
1728645300000|2024-10-11 11:15:00|525.4|524.8|524.4|524|525.4|524.8|524.4|524|10079
1728645600000|2024-10-11 11:20:00|524.2|523.6|524.8|524.4|524.8|524.4|524|523.6|28250
1728645900000|2024-10-11 11:25:00|524.6|524.6|524.8|524.4|524.8|524.6|524.6|524.4|14266
1728646200000|2024-10-11 11:30:00|525|524.6|524.2|523.8|525.2|524.8|524.2|523.8|24026
1728646500000|2024-10-11 11:35:00|524.4|524|524.8|524.4|524.8|524.4|524.4|524|28489
1728646800000|2024-10-11 11:40:00|525|524.6|524.8|524.6|525|524.6|524.8|524.6|11766
1728647100000|2024-10-11 11:45:00|524.6|524.4|525.2|524.8|525.2|524.8|524.6|524.4|5522
1728647400000|2024-10-11 11:50:00|525|525|524.8|524.4|525|525|524.6|524.4|17297
1728647700000|2024-10-11 11:55:00|524.6|524.6|524.8|524.6|525.4|525|524.6|524.6|68092
1728648000000|2024-10-11 12:00:00|525|524.8|525.6|525.2|525.6|525.2|524.8|524.8|18697
1728648300000|2024-10-11 12:05:00|525.8|525.4|526.8|526.6|526.8|526.6|525.8|525.4|13884
1728648600000|2024-10-11 12:10:00|526.6|526.4|526.6|526.2|526.8|526.6|526.2|525.8|11945
1728648900000|2024-10-11 12:15:00|526.4|526.4|527.4|527.2|527.4|527.2|526.4|526.4|18083
1728649200000|2024-10-11 12:20:00|527.2|527|527.8|527.6|527.8|527.6|527|526.8|18787
1728649500000|2024-10-11 12:25:00|528|527.8|528|527.6|528.2|528|527.8|527.4|15072
1728649800000|2024-10-11 12:30:00|528.6|528|527.6|527.2|528.6|528.2|527.2|526.8|38420
1728650100000|2024-10-11 12:35:00|527.4|527.4|527.2|527|527.6|527.4|527.2|527|7886
1728650400000|2024-10-11 12:40:00|527.4|527.2|526.8|526.4|527.6|527.2|526.8|526.4|18245
1728650700000|2024-10-11 12:45:00|526.6|526.6|527.4|527.2|527.6|527.4|526.6|526.4|10802
1728651000000|2024-10-11 12:50:00|527.6|527.4|527.4|527|527.6|527.4|527|526.6|8594
1728651300000|2024-10-11 12:55:00|527.6|527.2|527.4|527.2|527.6|527.2|527|526.8|15247
1728651600000|2024-10-11 13:00:00|527.6|527.4|526.6|526.2|528|527.8|526.4|526.2|7570
1728651900000|2024-10-11 13:05:00|526.4|526.4|526.8|526.6|527|526.8|526.4|526.2|8322
1728652200000|2024-10-11 13:10:00|527|526.8|527|526.6|528.4|528.2|527|526.6|20216
1728652500000|2024-10-11 13:15:00|526.8|526.8|528|527.6|528|527.6|526.8|526.4|56991
1728652800000|2024-10-11 13:20:00|528.2|527.8|528.4|528|528.8|528.6|528.2|527.8|20023
1728653100000|2024-10-11 13:25:00|528.6|528.2|527.8|527.4|529.2|528.8|527.8|527.4|26501
1728653400000|2024-10-11 13:30:00|528.4|528|529.2|529|529.4|529.2|528.4|528|21032
1728653700000|2024-10-11 13:35:00|529.4|529.2|529.4|529.2|530.2|530|529.2|529|57364
1728654000000|2024-10-11 13:40:00|529.6|529.4|529.6|529.4|530|529.6|529.2|528.8|33811
1728654300000|2024-10-11 13:45:00|529.8|529.6|529.6|529.2|529.8|529.6|529|528.8|24830
1728654600000|2024-10-11 13:50:00|529.8|529.4|530.2|530|530.6|530.2|529.6|529.4|48737
1728654900000|2024-10-11 13:55:00|530.4|530.2|530.8|530.4|531.4|531.2|530.4|530.2|43448
1728655200000|2024-10-11 14:00:00|530.6|530.2|532|531.8|532|531.8|530.2|529.8|154812
1728655500000|2024-10-11 14:05:00|532.2|532|534|533.8|534|533.8|532.2|532|226614
1728655800000|2024-10-11 14:10:00|534.2|534|533.8|533.4|534.6|534.4|532.6|532.4|224524
1728656100000|2024-10-11 14:15:00|533.6|533.2|533.4|533.2|534|533.8|533.2|533|91745
1728656400000|2024-10-11 14:20:00|533.6|533.4|534|533.6|535|534.6|533.6|533.4|137317
1728656700000|2024-10-11 14:25:00|533.6|533.8|534|533.6|534.8|534.4|533.6|533.4|57070
1728657000000|2024-10-11 14:30:00|534.2|533.8|534.4|534|534.8|534.4|533.4|533.2|415703
1728657300000|2024-10-11 14:35:00|534.2|533.8|533.8|533.4|534.8|534.6|533.6|533.4|111590
1728657600000|2024-10-11 14:40:00|533.6|533.8|533.4|533.2|534|533.8|533.2|532.8|59275
1728657900000|2024-10-11 14:45:00|533.8|533.4|533.4|533.2|534.4|534.2|533|532.8|59789
1728658200000|2024-10-11 14:50:00|533.2|532.8|532.6|532.2|533.4|533.2|532.4|532|75414
1728658500000|2024-10-11 14:55:00|532.4|532.4|534|533.8|534|533.8|532.4|532.4|97505
1728658800000|2024-10-11 15:00:00|533.8|533.6|534.2|534|534.4|534.2|533.8|533.6|155030
1728659100000|2024-10-11 15:05:00|534.4|533.8|534.6|534.4|534.8|534.6|534|533.8|129391
1728659400000|2024-10-11 15:10:00|534.4|534.2|534.8|534.6|535.2|535|534.4|534.2|578856
1728659700000|2024-10-11 15:15:00|535|534.8|534.4|534.2|535.4|535|534.4|534.2|187682
1728660000000|2024-10-11 15:20:00|534.6|534|535|534.8|535.6|535.2|534.4|534|287166
1728660300000|2024-10-11 15:25:00|535.2|535|535.8|535.6|536|535.6|535|534.8|239879
1728889200000|2024-10-14 07:00:00|535.4|534|532.4|531.6|535.6|535|529|528|163362
1728889500000|2024-10-14 07:05:00|532|531.4|531|530.2|532.4|531.8|530.4|529.8|104962
1728889800000|2024-10-14 07:10:00|530.8|530.4|530.8|530.4|531.2|530.8|530.2|529.8|44007
1728890100000|2024-10-14 07:15:00|530.4|530.2|528|527.4|530.4|530.2|527.2|526.8|191613
1728890400000|2024-10-14 07:20:00|528.4|527.8|529.2|529|530|529.6|527.8|527.4|55629
1728890700000|2024-10-14 07:25:00|529.4|529.2|529.8|529.6|530|529.6|528.8|528.4|18892
1728891000000|2024-10-14 07:30:00|529.4|529.2|534.2|533.8|534.2|533.8|529.4|529|70573
1728891300000|2024-10-14 07:35:00|534.4|534|533.4|533.2|534.8|534.4|533|532.6|26266
1728891600000|2024-10-14 07:40:00|533.6|533.4|533.8|533.6|534|533.6|533|532.8|24732
1728891900000|2024-10-14 07:45:00|533.6|533.2|533.6|533.2|533.6|533.4|533.2|532.8|43851
1728892200000|2024-10-14 07:50:00|534|533|535.4|535.2|536.6|536.4|534|533|28464
1728892500000|2024-10-14 07:55:00|535.6|535.4|534.8|534.6|536|535.6|534.8|534.6|35907
1728892800000|2024-10-14 08:00:00|534.4|534|534.2|533.8|534.8|534.4|533.6|533.4|43352
1728893100000|2024-10-14 08:05:00|534|533.6|533.8|533.6|534.8|534.4|533.8|533.4|26160
1728893400000|2024-10-14 08:10:00|534|533.8|534|533.6|534.2|533.8|533.2|533|51974
1728893700000|2024-10-14 08:15:00|533.8|533.4|533.4|533|534|533.4|532.8|532.4|39910
1728894000000|2024-10-14 08:20:00|533.2|532.8|533.4|533.2|533.6|533.2|533.2|532.8|13838
1728894300000|2024-10-14 08:25:00|533.2|533|532.8|532.4|533.2|533|532.4|532|49711
1728894600000|2024-10-14 08:30:00|532.6|532.2|531|530.6|533.2|532.8|530.8|530.6|34768
1728894900000|2024-10-14 08:35:00|531.2|530.8|531.8|531.4|532.2|531.8|530.8|530.6|18887
1728895200000|2024-10-14 08:40:00|531.6|531.2|531.4|531.2|532|531.6|531.4|531|16869
1728895500000|2024-10-14 08:45:00|531.2|531|531.4|531.2|531.8|531.4|531|530.8|22742
1728895800000|2024-10-14 08:50:00|531.2|531|530.8|530.4|531.4|531.2|530.6|530.4|41812
1728896100000|2024-10-14 08:55:00|530.6|530.6|530.8|530.4|531.6|531.2|530.6|530.4|36236
1728896400000|2024-10-14 09:00:00|531.2|531|532.6|532.2|532.6|532.2|531.2|531|41146
1728896700000|2024-10-14 09:05:00|532.8|532.4|532.8|532.6|533.2|532.8|532.6|532.4|62887
1728897000000|2024-10-14 09:10:00|532.6|532.4|532|531.8|532.6|532.4|532|531.6|22019
1728897300000|2024-10-14 09:15:00|531.8|531.6|531.4|531.2|532|531.8|531.4|531.2|33225
1728897600000|2024-10-14 09:20:00|531.2|531|532|531.6|532|531.8|531.2|531|19722
1728897900000|2024-10-14 09:25:00|532.2|531.8|531.8|531.6|532.2|531.8|531.8|531.6|9409
1728898200000|2024-10-14 09:30:00|531.6|531.4|531.8|531.4|531.8|531.4|531.4|531|31011
1728898500000|2024-10-14 09:35:00|532|531.6|532.6|532.2|532.6|532.2|532|531.6|32641
1728898800000|2024-10-14 09:40:00|532.4|531.8|532.4|532|532.4|532|531.6|531.2|12153
1728899100000|2024-10-14 09:45:00|532.6|532.2|532|531.6|532.8|532.6|532|531.6|12105
1728899400000|2024-10-14 09:50:00|531.8|531.4|531.8|531.4|531.8|531.4|531.6|531.4|8313
1728899700000|2024-10-14 09:55:00|532.2|531.8|532.6|532.2|532.8|532.6|532|531.6|22528
1728900000000|2024-10-14 10:00:00|532.4|532.4|532.2|531.8|533|532.6|532|531.8|11053
1728900300000|2024-10-14 10:05:00|532|532|532.4|532|532.4|532|532|531.8|6824
1728900600000|2024-10-14 10:10:00|532.2|531.8|532|531.6|532.2|531.8|531.8|531.4|26740
1728900900000|2024-10-14 10:15:00|531.8|531.4|532.6|532.2|533.2|533|531.6|531.4|15663
1728901200000|2024-10-14 10:20:00|532.4|532.4|532.8|532.4|533.2|532.8|532.4|532.4|12805
1728901500000|2024-10-14 10:25:00|532.6|532.2|532.4|532.2|532.8|532.2|532|531.8|13777
1728901800000|2024-10-14 10:30:00|532.2|532|532.2|532|532.6|532.2|532|531.6|29070
1728902100000|2024-10-14 10:35:00|532.6|531.8|532.4|532.2|532.6|532.2|532.2|531.8|29215
1728902400000|2024-10-14 10:40:00|532.2|532|532|531.6|532.2|532|531.4|531.2|16579
1728902700000|2024-10-14 10:45:00|531.8|531.4|531.2|531|532|531.4|531.2|531|134750
1728903000000|2024-10-14 10:50:00|531.6|531.2|531.4|531|531.6|531.4|531.2|531|56489
1728903300000|2024-10-14 10:55:00|531.2|530.8|530.6|530.4|531.4|530.8|530.6|530.4|23741
1728903600000|2024-10-14 11:00:00|530.4|530.2|530.2|529.8|530.6|530.4|529.8|529.6|44286
1728903900000|2024-10-14 11:05:00|530|530|530.2|529.8|530.2|530|530|529.8|11216
1728904200000|2024-10-14 11:10:00|530|530|530|529.8|530|530|530|529.6|20031
1728904500000|2024-10-14 11:15:00|530.2|529.6|529.6|529.4|530.4|530.2|529.6|529.4|44081
1728904800000|2024-10-14 11:20:00|530|529.2|530.2|529.8|530.2|530|530|529.2|21900
1728905100000|2024-10-14 11:25:00|530|530|530|529.8|530.2|530|530|529.8|3786
1728905400000|2024-10-14 11:30:00|530.2|530|530.8|530.4|531|530.6|530.2|530|941923
1728905700000|2024-10-14 11:35:00|531|530.8|532.4|532.2|532.6|532.2|531|530.8|398241
1728906000000|2024-10-14 11:40:00|532.6|531.8|531|530.6|532.6|531.8|531|530.6|13104
1728906300000|2024-10-14 11:45:00|531.2|530.8|531|530.6|531.2|531|531|530.6|4612
1728906600000|2024-10-14 11:50:00|531.2|530.8|531.4|531|531.4|531|531.2|530.8|11265
1728906900000|2024-10-14 11:55:00|531.2|530.8|531.2|530.8|531.2|531|531.2|530.8|8096
1728907200000|2024-10-14 12:00:00|531.4|531|531.4|531|531.6|531.2|531.4|531|16093
1728907500000|2024-10-14 12:05:00|531.6|531.2|532|531.8|532.6|532.2|531.6|531.2|23779
1728907800000|2024-10-14 12:10:00|532.2|532.2|533.2|532.8|533.2|532.8|532.2|532.2|26350
1728908100000|2024-10-14 12:15:00|533|532.6|533.6|533.4|533.8|533.6|533|532.6|20920
1728908400000|2024-10-14 12:20:00|533.8|533.6|534.4|534.2|534.6|534.2|533.8|533.6|17223
1728908700000|2024-10-14 12:25:00|534.6|534.4|536|535.6|536|535.6|534.6|534.4|11084
1728909000000|2024-10-14 12:30:00|536.2|535.8|535.4|535.2|536.2|536|535.2|535|24767
1728909300000|2024-10-14 12:35:00|535.6|535.6|536.8|536.4|536.8|536.4|535.6|535.6|60604
1728909600000|2024-10-14 12:40:00|537|536.6|536.2|535.8|537.2|536.8|536|535.8|41079
1728909900000|2024-10-14 12:45:00|536|536|536.2|536|536.4|536.2|536|535.8|23624
1728910200000|2024-10-14 12:50:00|536|535.8|536|535.6|536.2|536|535.8|535.4|8274
1728910500000|2024-10-14 12:55:00|535.8|535.4|535|534.8|535.8|535.4|535|534.8|80710
1728910800000|2024-10-14 13:00:00|535.2|535|535.6|535.2|535.6|535.2|535.2|535|16088
1728911100000|2024-10-14 13:05:00|535.8|535.4|536.2|536|536.4|536.2|535.2|535|23827
1728911400000|2024-10-14 13:10:00|536.4|535.8|535.6|535.2|536.4|536|535.6|535.2|15354
1728911700000|2024-10-14 13:15:00|535.8|535.4|536.2|536|536.4|536.2|535.8|535.4|27489
1728912000000|2024-10-14 13:20:00|536|535.6|535.6|535.4|536|535.6|535.6|535.4|9351
1728912300000|2024-10-14 13:25:00|535.8|535.6|535.2|535|535.8|535.6|535|534.8|24123
1728912600000|2024-10-14 13:30:00|535.4|535.2|536|535.6|536.2|536|535.2|535|36706
1728912900000|2024-10-14 13:35:00|535.8|535.4|534.8|534.6|535.8|535.4|534.8|534.6|32611
1728913200000|2024-10-14 13:40:00|534.6|534.2|534|533.6|534.8|534.6|533.6|533.2|60653
1728913500000|2024-10-14 13:45:00|533.8|533.4|534.8|534.4|535|534.8|533.8|533.4|47242
1728913800000|2024-10-14 13:50:00|535|534.8|535.4|535|535.6|535.4|534.8|534.6|37920
1728914100000|2024-10-14 13:55:00|535.6|535.4|537|536.6|537|536.6|535.2|535|93183
1728914400000|2024-10-14 14:00:00|537.2|536.8|537.6|537.4|538|537.6|536.6|536.4|156556
1728914700000|2024-10-14 14:05:00|537.4|537.2|535.2|534.8|537.6|537.4|535|534.8|38496
1728915000000|2024-10-14 14:10:00|535.4|535|535.2|535|535.6|535.2|534.2|534|55288
1728915300000|2024-10-14 14:15:00|535|534.8|535.8|535.6|536|535.6|535|534.8|57301
1728915600000|2024-10-14 14:20:00|536|535.8|536.2|536|536.6|536.2|536|535.6|30127
1728915900000|2024-10-14 14:25:00|536.4|536.4|537|536.8|537|536.8|536|535.8|45434
1728916200000|2024-10-14 14:30:00|537.2|536.6|536.2|536|537.2|537|536|535.8|25404
1728916500000|2024-10-14 14:35:00|536.4|535.8|536.4|536|536.4|536|536|535.6|72993
1728916800000|2024-10-14 14:40:00|536.2|536.2|536.2|535.8|536.4|536.2|536|535.8|18065
1728917100000|2024-10-14 14:45:00|536.4|536|536.8|536.4|536.8|536.6|536|535.8|49139
1728917400000|2024-10-14 14:50:00|536.6|536.6|537.2|536.8|537.2|537|536.4|536|31337
1728917700000|2024-10-14 14:55:00|537.4|537|536.2|536|537.4|537|536.2|535.8|47845
1728918000000|2024-10-14 15:00:00|536.4|536.2|537.2|537|537.6|537.2|536.2|536|65348
1728918300000|2024-10-14 15:05:00|537.4|537.2|537.8|537.6|538|537.6|536.6|536.2|92972
1728918600000|2024-10-14 15:10:00|537.6|537.4|538.4|538.2|538.4|538.2|537.6|537.4|28775
1728918900000|2024-10-14 15:15:00|538.2|538|537.2|536.8|538.6|538.4|537.2|536.8|65342
1728919200000|2024-10-14 15:20:00|537|537|537.2|536.8|538.4|538|537|536.8|124891
1728919500000|2024-10-14 15:25:00|537|537|536|535.6|537.6|537.4|536|535.6|463379
1728975600000|2024-10-15 07:00:00|540|538.8|542.6|542|542.6|542|539.4|538.8|143307
1728975900000|2024-10-15 07:05:00|542.4|541.8|541.6|541.2|543.8|543.4|541.6|541.2|131519
1728976200000|2024-10-15 07:10:00|541.8|541.6|540.4|540|542.8|542.4|540.4|540|33680
1728976500000|2024-10-15 07:15:00|540.2|539.6|540.8|540.6|541.4|541|540.2|539.6|54499
1728976800000|2024-10-15 07:20:00|540.6|540.4|540.4|540.2|541|540.6|540|539.4|47858
1728977100000|2024-10-15 07:25:00|540.6|540.4|540.8|540.4|541.4|541.2|540.6|540.2|69011
1728977400000|2024-10-15 07:30:00|541|540.2|541|540.6|541|540.8|540.6|540.2|22458
1728977700000|2024-10-15 07:35:00|540.8|540.4|542.4|542.2|542.4|542.2|540.8|540.4|22375
1728978000000|2024-10-15 07:40:00|542.6|542.4|541.8|541.4|542.6|542.4|541.8|541.4|23360
1728978300000|2024-10-15 07:45:00|542|541.6|542.4|542.2|542.8|542.4|541.6|541.4|54975
1728978600000|2024-10-15 07:50:00|542.6|542.4|543.2|542.8|543.2|543|542.4|542.2|436877
1728978900000|2024-10-15 07:55:00|543|542.6|543.2|543|544|543.8|542.8|542.4|99154
1728979200000|2024-10-15 08:00:00|543|542.6|542.6|542.2|543.6|543.4|542.6|542.2|77375
1728979500000|2024-10-15 08:05:00|542.8|542.4|543|542.6|543|542.6|542.4|542.2|29587
1728979800000|2024-10-15 08:10:00|542.8|542.8|542.6|542.2|543.2|542.8|542.6|542.2|21433
1728980100000|2024-10-15 08:15:00|542.4|542|541.6|541.4|542.8|542.4|541.6|541.2|90548
1728980400000|2024-10-15 08:20:00|541.8|541.8|542.4|542|542.8|542.4|541.6|541.4|84985
1728980700000|2024-10-15 08:25:00|542.2|541.8|542.4|542|542.4|542|541.8|541.6|11213
1728981000000|2024-10-15 08:30:00|542.6|542.2|542.8|542.4|542.8|542.6|542.6|542.2|19422
1728981300000|2024-10-15 08:35:00|542.6|542.2|541.8|541.4|542.6|542.2|541.8|541.4|18722
1728981600000|2024-10-15 08:40:00|542.2|541.6|541.8|541.4|542.2|542|541.8|541.4|54962
1728981900000|2024-10-15 08:45:00|542.2|542|542|541.6|542.6|542.4|542|541.6|107924
1728982200000|2024-10-15 08:50:00|541.8|541.8|541.4|541.2|542.2|541.8|541.4|541.2|28451
1728982500000|2024-10-15 08:55:00|541.6|541|541.6|541|541.6|541.2|541.2|541|17291
1728982800000|2024-10-15 09:00:00|541.4|541.2|541.6|541.2|542|541.8|541.4|541|19306
1728983100000|2024-10-15 09:05:00|541.4|541|541.8|541.4|541.8|541.6|541.4|541|11641
1728983400000|2024-10-15 09:10:00|541.6|541.6|542.6|542.2|542.6|542.2|541.4|541|14856
1728983700000|2024-10-15 09:15:00|542.4|542.4|542.8|542.4|542.8|542.6|542.4|542.2|21950
1728984000000|2024-10-15 09:20:00|543|542.6|543.4|543.2|543.4|543.2|542.8|542.6|89693
1728984300000|2024-10-15 09:25:00|543.2|543|543.6|543.2|543.6|543.4|543.2|542.8|24167
1728984600000|2024-10-15 09:30:00|543.2|543.4|543.2|542.8|543.4|543.4|543.2|542.8|14113
1728984900000|2024-10-15 09:35:00|543.4|543|543.2|542.8|543.6|543.2|543.2|542.8|35711
1728985200000|2024-10-15 09:40:00|543|542.6|543|542.6|543.2|542.8|542.8|542.6|28297
1728985500000|2024-10-15 09:45:00|543.2|542.8|543.6|543.2|543.6|543.2|543|542.6|24111
1728985800000|2024-10-15 09:50:00|543.4|543.4|543.6|543.2|543.6|543.4|543.4|543|61717
1728986100000|2024-10-15 09:55:00|543.4|543|543.2|542.8|543.6|543.2|543|542.6|14868
1728986400000|2024-10-15 10:00:00|543|542.6|542.4|542.2|543.2|542.8|542.4|542.2|37934
1728986700000|2024-10-15 10:05:00|542.2|542|542.8|542.4|542.8|542.4|542.2|542|17648
1728987000000|2024-10-15 10:10:00|542.6|542.6|542.8|542.4|542.8|542.6|542.6|542.2|21635
1728987300000|2024-10-15 10:15:00|542.6|542.6|542.2|542|542.8|542.6|542.2|542|13806
1728987600000|2024-10-15 10:20:00|542.4|542.2|543|542.6|543.4|543|542.4|542.2|267727
1728987900000|2024-10-15 10:25:00|542.8|542.8|542.6|542.2|543.2|542.8|542.6|542.2|309716
1728988200000|2024-10-15 10:30:00|542.4|542.4|542.8|542.6|543|542.8|542.4|542|35190
1728988500000|2024-10-15 10:35:00|543|542.8|543.4|543|543.4|543.2|543|542.8|306042
1728988800000|2024-10-15 10:40:00|543.2|542.8|543.4|543|543.4|543|543|542.8|43298
1728989100000|2024-10-15 10:45:00|543.2|543.2|543|542.8|543.4|543.2|543|542.6|27888
1728989400000|2024-10-15 10:50:00|542.8|542.6|542.2|541.8|542.8|542.6|542.2|541.8|45032
1728989700000|2024-10-15 10:55:00|542.4|542.2|542.6|542.4|542.8|542.4|542.4|542|10646
1728990000000|2024-10-15 11:00:00|542.8|542.6|543|542.6|543|542.8|542.6|542.4|23854
1728990300000|2024-10-15 11:05:00|543.4|542.8|543.4|543|543.4|543|543.2|542.6|9941
1728990600000|2024-10-15 11:10:00|543.2|542.8|542.8|542.6|543.2|542.8|542.8|542.6|24290
1728990900000|2024-10-15 11:15:00|543|543|543.8|543.4|545.2|544.8|542.8|543|53778
1728991200000|2024-10-15 11:20:00|543.6|543.6|544.8|544.4|544.8|544.6|543.4|543|49328
1728991500000|2024-10-15 11:25:00|545|544.6|545.2|545|545.2|545|544.8|544.4|42314
1728991800000|2024-10-15 11:30:00|545.6|545.4|546.6|546.2|546.6|546.2|545.6|545.4|111891
1728992100000|2024-10-15 11:35:00|546.8|546.4|546.8|546.4|546.8|546.6|546.2|546|31660
1728992400000|2024-10-15 11:40:00|547|546.6|546.6|546.2|547.8|547.4|546.4|546.2|141938
1728992700000|2024-10-15 11:45:00|546.8|546.4|547|546.8|547|546.8|546.6|546.4|163526
1728993000000|2024-10-15 11:50:00|546.8|546.6|546.6|546.4|547.4|547|546.6|546.4|125558
1728993300000|2024-10-15 11:55:00|546.8|546.2|546.4|546|547|546.6|546|545.8|18578
1728993600000|2024-10-15 12:00:00|546.2|545.8|546.8|546.4|546.8|546.6|546.2|545.8|25099
1728993900000|2024-10-15 12:05:00|546.6|546.6|547.6|547.2|547.6|547.2|546.6|546.6|51378
1728994200000|2024-10-15 12:10:00|547.8|547.4|547.6|547.2|547.8|547.6|547.4|547|99887
1728994500000|2024-10-15 12:15:00|547.8|547.4|548|547.8|548|547.8|547.8|547.2|35676
1728994800000|2024-10-15 12:20:00|547.8|547.4|547.6|547.2|547.8|547.4|547.4|547.2|49158
1728995100000|2024-10-15 12:25:00|547.8|547.4|547.8|547.6|547.8|547.6|547.6|547.4|155759
1728995400000|2024-10-15 12:30:00|547.6|547.4|547.4|547.2|548|547.8|547.4|547.2|3398624
1728995700000|2024-10-15 12:35:00|547.6|547|547.4|547|547.6|547.4|547.2|547|72671
1728996000000|2024-10-15 12:40:00|547.2|547.2|547.6|547.2|547.6|547.4|547.2|546.8|38423
1728996300000|2024-10-15 12:45:00|547.4|547.4|547.2|547|547.8|547.4|547.2|546.8|22508
1728996600000|2024-10-15 12:50:00|547.4|546.8|547.2|547|547.4|547.2|547.2|546.8|27598
1728996900000|2024-10-15 12:55:00|547.4|547.2|547.6|547.2|547.8|547.6|547.4|547|22985
1728997200000|2024-10-15 13:00:00|547.8|547.4|548.4|548|548.4|548|547.8|547.4|32344
1728997500000|2024-10-15 13:05:00|548.2|548.2|548.4|548.2|548.4|548.2|548.2|548|23200
1728997800000|2024-10-15 13:10:00|548.6|548.4|548.4|548.2|549|548.6|548.4|548.2|32544
1728998100000|2024-10-15 13:15:00|548.6|548.4|548.4|548|548.8|548.4|548.2|548|20240
1728998400000|2024-10-15 13:20:00|548.2|547.6|547.8|547.4|548.2|547.6|547.6|547.4|37838
1728998700000|2024-10-15 13:25:00|547.6|547|546.8|546.4|547.6|547.4|545.8|545.6|467739
1728999000000|2024-10-15 13:30:00|546|545.8|546|545.6|546|545.8|544.8|544.4|86720
1728999300000|2024-10-15 13:35:00|546.2|545.8|546.4|546|546.4|546|545.8|545.6|25686
1728999600000|2024-10-15 13:40:00|546|545.6|546.8|546.4|547|546.6|545.8|545.4|61519
1728999900000|2024-10-15 13:45:00|547|546.6|546.2|546|547|546.6|546|545.6|167278
1729000200000|2024-10-15 13:50:00|545.6|545.8|544|543.6|545.6|546|543.8|543.4|30647
1729000500000|2024-10-15 13:55:00|543.8|543.4|543.8|543.4|544.6|544.4|543.4|543|30191
1729000800000|2024-10-15 14:00:00|544|543.6|544.6|544.4|544.6|544.4|544|543.6|72346
1729001100000|2024-10-15 14:05:00|544.4|544.2|545|544.8|545.6|545.2|544|543.8|52411
1729001400000|2024-10-15 14:10:00|545.2|544.6|544.4|544.2|545.4|545.2|544.2|543.8|14769
1729001700000|2024-10-15 14:15:00|544.2|544|544.8|544.6|544.8|544.6|543.8|543.4|42805
1729002000000|2024-10-15 14:20:00|544.4|544.2|544.2|544|544.8|544.6|543.8|543.6|48948
1729002300000|2024-10-15 14:25:00|544.4|543.8|544.2|543.8|545.2|544.8|544.2|543.8|33846
1729002600000|2024-10-15 14:30:00|544|543.6|538.6|538.2|544.2|543.8|537.8|537.4|133938
1729002900000|2024-10-15 14:35:00|538.2|537.8|533|532.6|538.8|538.6|533|532.6|127760
1729003200000|2024-10-15 14:40:00|532.8|532.8|536|535.6|536.8|536.4|532.8|532.4|285331
1729003500000|2024-10-15 14:45:00|535.8|535.4|538.6|538.4|538.6|538.4|535.4|535|104980
1729003800000|2024-10-15 14:50:00|538.8|538.6|540.4|540.2|540.8|540.4|538.4|538.2|60170
1729004100000|2024-10-15 14:55:00|540|540|538.8|538.4|540.2|540|538.6|538.2|104517
1729004400000|2024-10-15 15:00:00|538.6|538.2|539.8|539.4|540|539.8|538.6|538.2|68975
1729004700000|2024-10-15 15:05:00|539.6|539.6|539.4|539|539.8|539.6|539|538.6|91137
1729005000000|2024-10-15 15:10:00|539.6|539.2|540.4|540.2|540.4|540.2|539.2|539|54117
1729005300000|2024-10-15 15:15:00|540.6|540|540|539.8|541|540.8|540|539.8|310343
1729005600000|2024-10-15 15:20:00|539.8|539.6|540|539.8|540.4|540.2|539.6|539.2|92253
1729005900000|2024-10-15 15:25:00|540.2|539.6|541|540.6|541|540.6|539.8|539.6|31199
1729062000000|2024-10-16 07:00:00|548.4|547|549.4|548.8|550|549.8|547.6|547|265063
1729062300000|2024-10-16 07:05:00|549.6|548|549.6|549.2|550|549.8|548.2|547.8|89983
1729062600000|2024-10-16 07:10:00|549.4|549.4|549.4|549|549.8|549.4|548.2|547.6|78959
1729062900000|2024-10-16 07:15:00|549.2|549.2|548.2|548|549.2|549.2|547.6|547|115772
1729063200000|2024-10-16 07:20:00|548.4|548.2|547.6|547.2|548.6|548.4|547.4|546.8|17756
1729063500000|2024-10-16 07:25:00|547.8|547.4|550|549.6|550|549.6|547.6|547.2|67709
1729063800000|2024-10-16 07:30:00|549.8|549.4|549.6|549.2|550.8|550.4|549.4|549|117792
1729064100000|2024-10-16 07:35:00|549.8|549.4|551|550.8|551|550.8|549.8|549.4|236942
1729064400000|2024-10-16 07:40:00|550.8|550.6|552|551.6|552.4|552.2|550.6|550.4|76996
1729064700000|2024-10-16 07:45:00|552.4|552|552.8|552.4|552.8|552.6|552|551.6|56838
1729065000000|2024-10-16 07:50:00|553|552.6|552.4|552.2|553|552.6|552|551.6|58894
1729065300000|2024-10-16 07:55:00|552.6|552.4|553|552.6|553|552.8|552|551.8|106103
1729065600000|2024-10-16 08:00:00|552.8|552.8|552.8|552.6|554|553.6|552.8|552.4|47696
1729065900000|2024-10-16 08:05:00|552.6|552.4|551.6|551.4|552.6|552.6|551.6|551.2|134984
1729066200000|2024-10-16 08:10:00|551.4|551.2|551.6|551.4|552|551.6|551|550.6|100270
1729066500000|2024-10-16 08:15:00|551.2|551.2|551|550.6|551.2|551.4|551|550.6|26465
1729066800000|2024-10-16 08:20:00|550.8|550.8|550.4|550|551.2|551|550.4|550|62645
1729067100000|2024-10-16 08:25:00|550.2|550.2|550.2|549.8|550.4|550.2|549.4|549|70417
1729067400000|2024-10-16 08:30:00|550|549.4|549.6|549.2|550|549.6|549.6|549.2|17742
1729067700000|2024-10-16 08:35:00|549.8|549.4|549.6|549.2|550|549.8|549.4|548.8|34117
1729068000000|2024-10-16 08:40:00|549.4|549|549.8|549.4|549.8|549.4|549.2|548.8|13033
1729068300000|2024-10-16 08:45:00|549.6|549.2|549.8|549.6|549.8|549.6|549.4|549.2|36028
1729068600000|2024-10-16 08:50:00|549.4|549.4|549.4|549|549.8|549.6|549.4|549|44727
1729068900000|2024-10-16 08:55:00|549.2|548.8|549.2|549|549.8|549.4|549.2|548.8|28303
1729069200000|2024-10-16 09:00:00|549.4|549.2|550.2|549.8|550.2|550|549.4|549|26834
1729069500000|2024-10-16 09:05:00|550.4|550|551|550.8|551|550.8|550.4|549.8|61689
1729069800000|2024-10-16 09:10:00|550.8|550.6|550.4|550|551|550.8|550.2|550|17606
1729070100000|2024-10-16 09:15:00|550.6|550.2|550.2|549.8|550.6|550.2|550|549.8|54997
1729070400000|2024-10-16 09:20:00|550|549.6|549|548.6|550|549.6|548|547.8|49441
1729070700000|2024-10-16 09:25:00|548.6|548.8|549.4|549|549.4|549|548.6|548.4|8990
1729071000000|2024-10-16 09:30:00|549.6|549.2|548|547.6|550.2|549.8|547.8|547.4|37509
1729071300000|2024-10-16 09:35:00|547.8|547.4|548.8|548.4|548.8|548.4|547.8|547.4|17857
1729071600000|2024-10-16 09:40:00|548.6|548.2|547.8|547.4|548.6|548.2|547.8|547.4|6596
1729071900000|2024-10-16 09:45:00|547.6|547|547.6|547.2|547.6|547.2|547|546.6|16532
1729072200000|2024-10-16 09:50:00|548|547.4|548.4|548|548.4|548|548|547.2|21110
1729072500000|2024-10-16 09:55:00|548|547.8|548.6|548.4|548.6|548.4|548|547.6|20296
1729072800000|2024-10-16 10:00:00|548.8|548.6|549.2|548.8|549.4|549.2|548.8|548.6|522748
1729073100000|2024-10-16 10:05:00|549|549|549.2|548.8|549.2|549|548.8|548.2|29990
1729073400000|2024-10-16 10:10:00|549|548.6|548.8|548.6|549|548.6|548.6|548.2|5532
1729073700000|2024-10-16 10:15:00|549|548.4|549|548.6|549.2|549|549|548.2|11637
1729074000000|2024-10-16 10:20:00|549.2|548.4|549.4|549|549.4|549|549|548.4|8539
1729074300000|2024-10-16 10:25:00|549.2|549.2|549.2|548.8|549.8|549.4|549.2|548.8|7821
1729074600000|2024-10-16 10:30:00|549|548.6|549|548.6|549.2|548.8|548.8|548.4|56666
1729074900000|2024-10-16 10:35:00|549.2|548.8|549.4|549|549.4|549.2|549.2|548.6|22888
1729075200000|2024-10-16 10:40:00|549.8|549.2|550|549.6|550|549.8|549.6|549|11538
1729075500000|2024-10-16 10:45:00|549.8|549.8|551.4|551|551.4|551|549.8|549.8|86521
1729075800000|2024-10-16 10:50:00|551.6|551.2|551.6|551.2|551.8|551.6|551.4|551.2|14216
1729076100000|2024-10-16 10:55:00|551.4|551|551.6|551.4|551.6|551.4|551.4|551|5080
1729076400000|2024-10-16 11:00:00|551.8|551.2|551.4|551|551.8|551.4|551.2|551|23512
1729076700000|2024-10-16 11:05:00|551|550.6|551.6|551.2|551.6|551.4|551|550.6|11719
1729077000000|2024-10-16 11:10:00|551.4|551.4|551.8|551.4|551.8|551.4|551.4|551.2|23498
1729077300000|2024-10-16 11:15:00|551.6|551.6|551.2|550.8|551.8|551.6|551.2|550.8|79244
1729077600000|2024-10-16 11:20:00|551.4|551|551|550.8|551.4|551|551|550.6|30889
1729077900000|2024-10-16 11:25:00|550.8|550.6|551.8|551.4|551.8|551.6|550.8|550.6|14043
1729078200000|2024-10-16 11:30:00|551.6|551.6|552|551.6|552|551.6|551.4|551.2|21662
1729078500000|2024-10-16 11:35:00|551.8|551.4|551.4|551|551.8|551.4|551.2|550.8|16390
1729078800000|2024-10-16 11:40:00|551.2|551.2|551.4|551|551.4|551.2|551.2|550.8|31564
1729079100000|2024-10-16 11:45:00|551.6|551.2|551.6|551.2|551.6|551.4|551.4|551|25541
1729079400000|2024-10-16 11:50:00|551.4|551.4|550.4|550.2|551.8|551.4|550.4|550|31042
1729079700000|2024-10-16 11:55:00|550.6|550.4|551.2|551|551.2|551|550.6|550.4|30134
1729080000000|2024-10-16 12:00:00|551.4|551.2|551.2|551|551.6|551.2|551|550.6|34035
1729080300000|2024-10-16 12:05:00|551.4|551.2|551.6|551.2|551.6|551.4|551|550.8|39961
1729080600000|2024-10-16 12:10:00|551.8|551.4|551.6|551.4|551.8|551.6|551.6|551.2|38381
1729080900000|2024-10-16 12:15:00|551.8|551.6|552.4|552.2|552.4|552.2|551.6|551.4|22175
1729081200000|2024-10-16 12:20:00|552.6|552.4|553|552.6|553|552.8|552.6|552.4|24895
1729081500000|2024-10-16 12:25:00|553.2|552.8|552.8|552.4|553.2|552.8|552.6|552.4|30883
1729081800000|2024-10-16 12:30:00|553|552.6|554|553.6|554|553.6|553|552.6|63566
1729082100000|2024-10-16 12:35:00|554.4|553.8|554.2|553.8|554.6|554.2|553.8|553.6|1951698
1729082400000|2024-10-16 12:40:00|554.4|554|555|554.6|555.4|555.2|554.2|553.8|146552
1729082700000|2024-10-16 12:45:00|555.2|554.8|555|554.6|555.4|555|554.8|554.4|29923
1729083000000|2024-10-16 12:50:00|555.4|554.8|555.4|555.2|555.8|555.6|555.4|554.6|86032
1729083300000|2024-10-16 12:55:00|555.2|555|554.4|554|555.4|555|554|553.6|94325
1729083600000|2024-10-16 13:00:00|554.2|554.2|554.8|554.4|555|554.6|554.2|554|90849
1729083900000|2024-10-16 13:05:00|554.6|554|554.6|554.2|555.2|554.8|554.4|554|29069
1729084200000|2024-10-16 13:10:00|554.8|554.4|555.4|555|555.4|555|554.6|554.2|259122
1729084500000|2024-10-16 13:15:00|555.2|555.2|554.8|554.4|555.2|555.2|554.8|554.4|54596
1729084800000|2024-10-16 13:20:00|554.6|554.2|554.4|554.2|554.8|554.6|554.2|553.8|131027
1729085100000|2024-10-16 13:25:00|554.6|554.4|554|553.6|555|554.8|554|553.6|49915
1729085400000|2024-10-16 13:30:00|554.2|553.8|554.2|553.8|554.8|554.6|553.6|553.2|81511
1729085700000|2024-10-16 13:35:00|554.4|554|555.2|554.8|555.4|555.2|554.2|554|81793
1729086000000|2024-10-16 13:40:00|555.4|555|555|554.6|555.4|555.2|554.6|554.2|71301
1729086300000|2024-10-16 13:45:00|554.8|554.4|554.4|554.2|555.6|555.4|554.2|553.8|138003
1729086600000|2024-10-16 13:50:00|554.2|554|555.8|555.4|555.8|555.6|553.8|553.6|89004
1729086900000|2024-10-16 13:55:00|556|555.6|555.6|555.4|556|555.8|555.2|554.8|196708
1729087200000|2024-10-16 14:00:00|555.8|555.2|555.6|555.2|556|555.8|555.2|554.8|95221
1729087500000|2024-10-16 14:05:00|555.2|555|555|554.6|556|555.8|554.8|554.6|81850
1729087800000|2024-10-16 14:10:00|554.8|555|555.8|555.4|555.8|555.6|554.8|555|77522
1729088100000|2024-10-16 14:15:00|556|555.6|556.2|555.8|556.4|556|555.6|555.4|112833
1729088400000|2024-10-16 14:20:00|556|555.6|556.8|556.6|557|556.8|556|555.6|63998
1729088700000|2024-10-16 14:25:00|557|556.8|556.4|556.2|557.2|557|556.4|556|81104
1729089000000|2024-10-16 14:30:00|556.6|556.4|557|556.8|557.2|556.8|556.2|556|31684
1729089300000|2024-10-16 14:35:00|557.2|557|557|556.6|557.2|557|556.4|556.2|207050
1729089600000|2024-10-16 14:40:00|557.2|556.8|556.8|556.4|557.2|557|556.4|556|94743
1729089900000|2024-10-16 14:45:00|556.6|556.6|556.6|556.2|557|556.8|556.4|556|98790
1729090200000|2024-10-16 14:50:00|556.4|556.4|556.8|556.6|557|556.6|556.4|556.2|88096
1729090500000|2024-10-16 14:55:00|557|556.8|557.2|557|557.2|557|556.6|556.4|34410
1729090800000|2024-10-16 15:00:00|557|556.8|557|556.8|557.2|556.8|556.6|556.4|62745
1729091100000|2024-10-16 15:05:00|557.2|557|557.2|557|557.2|557|556.8|556.6|175167
1729091400000|2024-10-16 15:10:00|557.4|557.2|557.8|557.6|557.8|557.6|557.4|557|176249
1729091700000|2024-10-16 15:15:00|558|557.8|558|557.8|558.2|558|558|557.8|497898
1729092000000|2024-10-16 15:20:00|558.2|558|558.6|558.4|558.6|558.4|558|557.8|96914
1729092300000|2024-10-16 15:25:00|558.8|558.6|558.6|558.2|558.8|558.6|558.2|558|147912
1729148400000|2024-10-17 07:00:00|561|560.6|564.8|564.2|565.6|565.2|561|560.6|153966
1729148700000|2024-10-17 07:05:00|565.2|564.8|565.8|565.4|566|565.6|565.2|564.8|64967
1729149000000|2024-10-17 07:10:00|566.6|566.2|564.8|564.4|566.6|566.4|564.2|563.6|115255
1729149300000|2024-10-17 07:15:00|564.6|564|567.6|567.2|568.2|567.8|564.6|564|132526
1729149600000|2024-10-17 07:20:00|567.8|567.4|568.8|568.4|569.2|568.8|567.6|567.2|308022
1729149900000|2024-10-17 07:25:00|569|568.6|569.8|569.4|569.8|569.4|568|567.6|116834
1729150200000|2024-10-17 07:30:00|570|569.6|567.6|567.2|570.4|570.2|567.4|567|462857
1729150500000|2024-10-17 07:35:00|567.8|567.4|566.8|566.4|568.4|568|566|565.6|60011
1729150800000|2024-10-17 07:40:00|566.6|566.2|567.6|567.2|567.8|567.4|566.2|565.8|109565
1729151100000|2024-10-17 07:45:00|567.8|567.4|568.8|568.6|569|568.8|567.6|567.4|29640
1729151400000|2024-10-17 07:50:00|569|568.8|568.6|568.2|570|569.6|568.6|568.2|53679
1729151700000|2024-10-17 07:55:00|568.4|568.6|569.6|569.2|569.6|569.2|568.4|568.2|39186
1729152000000|2024-10-17 08:00:00|569.8|569.4|568.8|568.4|569.8|569.4|568.6|568.4|81765
1729152300000|2024-10-17 08:05:00|569|568.6|569|568.6|569.2|569|568.6|568.4|99620
1729152600000|2024-10-17 08:10:00|568.8|568.4|568.8|568.6|569.2|569|568.6|568.4|121799
1729152900000|2024-10-17 08:15:00|568.4|568.2|569|568.6|569|568.6|568.4|568.2|37899
1729153200000|2024-10-17 08:20:00|569.2|568.8|569.6|569.2|569.8|569.6|569|568.8|69121
1729153500000|2024-10-17 08:25:00|569.4|569|569.2|569|569.6|569.4|569|568.8|64607
1729153800000|2024-10-17 08:30:00|569|568.8|569.4|569|569.4|569.2|569|568.8|323832
1729154100000|2024-10-17 08:35:00|569.2|568.8|569.2|569|569.2|569|569|568.8|111662
1729154400000|2024-10-17 08:40:00|569|568.8|569|568.8|569.2|569|569|568.8|53286
1729154700000|2024-10-17 08:45:00|569.2|569|569|568.8|569.2|569|568.8|568.6|62063
1729155000000|2024-10-17 08:50:00|568.8|568.6|568.6|568.2|569|568.6|568.4|568.2|34967
1729155300000|2024-10-17 08:55:00|568.8|568.4|569|568.8|569|568.8|568.8|568.4|46315
1729155600000|2024-10-17 09:00:00|569.2|569|569.2|568.8|569.2|569|569|568.8|55814
1729155900000|2024-10-17 09:05:00|569|568.6|569|568.8|569|568.8|568.6|568.4|71931
1729156200000|2024-10-17 09:10:00|568.8|568.6|568.2|568|568.8|568.6|568.2|567.8|28133
1729156500000|2024-10-17 09:15:00|568.4|568.2|567.8|567.4|568.4|568.2|567.4|567|63083
1729156800000|2024-10-17 09:20:00|568|567.6|567.4|567|568.2|568|567.2|567|53440
1729157100000|2024-10-17 09:25:00|567.2|566.6|565.2|565|567.2|566.8|565.2|565|11365
1729157400000|2024-10-17 09:30:00|565.4|564.4|564.6|564.2|565.4|564.6|564.2|564|4098
1729157700000|2024-10-17 09:35:00|564.4|564|564.4|564|564.6|564.4|564.4|564|16246
1729158000000|2024-10-17 09:40:00|564.6|564.2|565|564.8|565|564.8|564|563.6|34998
1729158300000|2024-10-17 09:45:00|565.2|565|565.2|564.8|565.6|565.4|564.8|564.6|65450
1729158600000|2024-10-17 09:50:00|565.4|565.2|565.8|565.6|566.6|566.2|565.2|564.8|74140
1729158900000|2024-10-17 09:55:00|566|565.8|565.6|565.2|566.2|565.8|565.6|565.2|23633
1729159200000|2024-10-17 10:00:00|565.4|565|566.2|565.8|566.2|566|565.4|565|24081
1729159500000|2024-10-17 10:05:00|566.4|566|566.4|566.2|566.6|566.4|566.2|565.8|18035
1729159800000|2024-10-17 10:10:00|566.2|566|567.2|566.8|567.2|567|566.2|566|28317
1729160100000|2024-10-17 10:15:00|567|566.6|567|566.8|567.4|567.2|566.6|566.4|17948
1729160400000|2024-10-17 10:20:00|567.2|567|568|567.6|568.2|567.8|567|566.8|17526
1729160700000|2024-10-17 10:25:00|568.2|567.8|567.2|566.8|568.2|567.8|567|566.6|17911
1729161000000|2024-10-17 10:30:00|567.4|567|567|566.6|567.4|567|566.8|566.4|31522
1729161300000|2024-10-17 10:35:00|567.2|566.8|566.6|566.4|567.2|566.8|566.6|566.4|24779
1729161600000|2024-10-17 10:40:00|566.8|566.6|567.4|567.2|567.4|567.2|566.8|566.6|30580
1729161900000|2024-10-17 10:45:00|567.6|567|567.4|567.2|567.6|567.2|567.4|567|34703
1729162200000|2024-10-17 10:50:00|567.8|567|567.8|567.6|567.8|567.6|567.8|567|41101
1729162500000|2024-10-17 10:55:00|568.2|567.4|568.2|567.8|568.2|568|568.2|567.4|30370
1729162800000|2024-10-17 11:00:00|567.8|568|567.6|567.4|567.8|568|567.6|567.4|16569
1729163100000|2024-10-17 11:05:00|567.8|567.6|568.8|568.6|569|568.6|567.8|567.4|98318
1729163400000|2024-10-17 11:10:00|569.2|569|568.8|568.4|569.4|569|568.6|568.2|28893
1729163700000|2024-10-17 11:15:00|568.6|568.6|569.6|569.2|569.6|569.2|568.6|568.4|14481
1729164000000|2024-10-17 11:20:00|569.4|569|569.2|568.8|569.6|569.2|569|568.8|41638
1729164300000|2024-10-17 11:25:00|569|568.6|568.6|568.2|569|568.6|568.4|568|31827
1729164600000|2024-10-17 11:30:00|568.8|568.4|568.4|568|568.8|568.4|568.2|567.8|27378
1729164900000|2024-10-17 11:35:00|568.2|568.2|569.2|568.8|569.2|568.8|568.2|568.2|35631
1729165200000|2024-10-17 11:40:00|569|568.6|569|568.8|569.2|568.8|569|568.6|10581
1729165500000|2024-10-17 11:45:00|568.8|568.6|568.4|568.2|568.8|568.8|568.2|568|13611
1729165800000|2024-10-17 11:50:00|568.2|568|568.2|568|568.2|568.2|568.2|567.8|21741
1729166100000|2024-10-17 11:55:00|568.6|567.8|568.4|568.2|568.6|568.4|568.4|567.8|93099
1729166400000|2024-10-17 12:00:00|568.2|568|568|567.8|568.6|568.4|568|567.8|33503
1729166700000|2024-10-17 12:05:00|567.8|567.6|568|567.8|568|567.8|567.8|567.4|20017
1729167000000|2024-10-17 12:10:00|568.2|567.6|568.2|567.8|568.4|568|568.2|567.6|25208
1729167300000|2024-10-17 12:15:00|568|567.6|569|568.8|569|568.8|567.8|567.4|175326
1729167600000|2024-10-17 12:20:00|569.2|569|569|568.8|569.2|569|569|568.8|45952
1729167900000|2024-10-17 12:25:00|568.8|568.6|569|568.6|569.2|568.8|568.6|568.4|15185
1729168200000|2024-10-17 12:30:00|569.2|568.8|569.2|568.8|569.4|569.2|568.6|568.2|61664
1729168500000|2024-10-17 12:35:00|569.4|569|569.2|568.8|569.6|569.4|569.2|568.8|19483
1729168800000|2024-10-17 12:40:00|569|568.6|568.4|568.2|569|568.6|568|567.6|19649
1729169100000|2024-10-17 12:45:00|568|567.8|569|568.8|569|568.8|568|567.8|14393
1729169400000|2024-10-17 12:50:00|569.2|569|569|568.6|569.4|569|568.8|568.4|27254
1729169700000|2024-10-17 12:55:00|569.2|568.8|569.4|569|569.4|569|569|568.8|32589
1729170000000|2024-10-17 13:00:00|569.6|569.2|569.6|569.4|569.6|569.4|569.6|569.2|39795
1729170300000|2024-10-17 13:05:00|570|569.8|570.4|570.2|570.4|570.2|569.8|569.6|99635
1729170600000|2024-10-17 13:10:00|570.6|570.4|570.6|570.2|571|570.8|570.6|570.2|39440
1729170900000|2024-10-17 13:15:00|570.8|570.4|571|570.8|571.4|571|570.8|570.2|49819
1729171200000|2024-10-17 13:20:00|570.8|570.6|571.6|571.4|572|571.8|570.8|570.6|44626
1729171500000|2024-10-17 13:25:00|571.8|571.2|572.2|571.8|572.2|572|571.6|571.2|63051
1729171800000|2024-10-17 13:30:00|572.4|572|572.2|572|572.4|572|571.6|571.4|52453
1729172100000|2024-10-17 13:35:00|572.4|572.2|571.2|571|572.6|572.4|570.8|570.4|81827
1729172400000|2024-10-17 13:40:00|570.8|570.8|571|570.6|571.2|571|570.6|570.2|50896
1729172700000|2024-10-17 13:45:00|571.2|570.8|572|571.8|572.8|572.6|571.2|570.6|90786
1729173000000|2024-10-17 13:50:00|572.2|572|572.2|572|572.8|572.6|572.2|572|62646
1729173300000|2024-10-17 13:55:00|572|571.8|570|569.8|572.2|571.8|570|569.8|77980
1729173600000|2024-10-17 14:00:00|569.8|569.6|569.4|569|569.8|569.6|569.2|568.8|189292
1729173900000|2024-10-17 14:05:00|569.6|569.2|569.8|569.4|570.4|570.2|569.2|569|78842
1729174200000|2024-10-17 14:10:00|569.6|569.2|570|569.8|570|569.8|569|568.8|70636
1729174500000|2024-10-17 14:15:00|570.2|569.6|569.8|569.6|570.2|570|569.6|569.4|42915
1729174800000|2024-10-17 14:20:00|570|569.4|569.6|569.2|570|569.6|569.6|569.2|227561
1729175100000|2024-10-17 14:25:00|569.4|569|569.4|569|569.6|569.2|569|568.6|60583
1729175400000|2024-10-17 14:30:00|569.2|569.2|569.2|568.8|569.2|569.2|568.8|568.4|121554
1729175700000|2024-10-17 14:35:00|569|569|569.6|569.4|569.8|569.6|568.8|568.6|62301
1729176000000|2024-10-17 14:40:00|569.8|569.6|569.6|569.2|570|569.8|569.2|569|83057
1729176300000|2024-10-17 14:45:00|569.2|569|569.8|569.4|569.8|569.4|569.2|569|90322
1729176600000|2024-10-17 14:50:00|569.4|569.2|570.2|569.8|570.2|569.8|569.4|569.2|103545
1729176900000|2024-10-17 14:55:00|570.4|570|571.2|571|571.6|571.2|570.4|570|97775
1729177200000|2024-10-17 15:00:00|571.4|571.2|570.8|570.4|571.6|571.4|570.6|570.4|308570
1729177500000|2024-10-17 15:05:00|571|570.6|571|570.8|571.2|571|570.6|570.4|42115
1729177800000|2024-10-17 15:10:00|571.2|571|570.8|570.6|571.6|571.4|570.8|570.6|347992
1729178100000|2024-10-17 15:15:00|571.2|570.8|570.2|570|571.2|571|570.2|570|47294
1729178400000|2024-10-17 15:20:00|570|569.8|570.6|570.4|570.8|570.4|570|569.6|208126
1729178700000|2024-10-17 15:25:00|570.4|570|570.6|570.4|570.6|570.4|569.8|569.6|119780
1729234800000|2024-10-18 07:00:00|563.8|562.8|564.6|564|565.2|564.6|562.8|562|156551
1729235100000|2024-10-18 07:05:00|564.4|563.8|564.8|564.2|565.4|564.8|564.4|563.8|54627
1729235400000|2024-10-18 07:10:00|564.2|563.6|558.8|558.2|564.2|563.6|558.2|557.4|77221
1729235700000|2024-10-18 07:15:00|559.2|558.4|560.6|560.2|561.2|560.8|559|558.4|91438
1729236000000|2024-10-18 07:20:00|560.4|560.6|564.4|564|564.4|564|560.4|560.6|54995
1729236300000|2024-10-18 07:25:00|564.2|563.8|564|563.8|565.2|564.8|563.6|563.2|85965
1729236600000|2024-10-18 07:30:00|563.8|563.6|565.2|564.8|565.2|564.8|563.8|563.4|18619
1729236900000|2024-10-18 07:35:00|564.6|564.2|564.8|564.6|564.8|564.6|564.4|564|23087
1729237200000|2024-10-18 07:40:00|564.6|564.2|564.6|564.2|565.2|564.8|564.4|564|20856
1729237500000|2024-10-18 07:45:00|564.4|564.4|564.2|563.8|564.6|564.4|564|563.6|20792
1729237800000|2024-10-18 07:50:00|564|563.6|564.6|564.4|564.6|564.4|563|562.8|39150
1729238100000|2024-10-18 07:55:00|564.4|564.2|564.2|563.8|565|564.6|564.2|563.8|108059
1729238400000|2024-10-18 08:00:00|564|563.4|564.4|564|564.4|564|563.4|563.2|19749
1729238700000|2024-10-18 08:05:00|564.2|563.8|563.6|563.2|564.2|563.8|563.4|563.2|10720
1729239000000|2024-10-18 08:10:00|563.8|563.4|563.6|563.2|563.8|563.4|563.2|562.8|39672
1729239300000|2024-10-18 08:15:00|563.2|562.8|563|562.8|563.4|563|562.8|562.4|19912
1729239600000|2024-10-18 08:20:00|563.2|562.6|562.8|562.4|563.2|562.8|562.6|562.2|188159
1729239900000|2024-10-18 08:25:00|562.6|562.2|562.8|562.4|562.8|562.6|562.4|562.2|15311
1729240200000|2024-10-18 08:30:00|562.6|562|562|561.8|562.6|562.2|561.8|561.6|98163
1729240500000|2024-10-18 08:35:00|562.2|561.6|561.6|561.4|562.2|561.8|561.6|561.2|31240
1729240800000|2024-10-18 08:40:00|562.4|561.2|562.6|562.4|562.8|562.6|562.4|561.2|26162
1729241100000|2024-10-18 08:45:00|562.8|562.6|563|562.6|563.2|563|562.4|562|20290
1729241400000|2024-10-18 08:50:00|562.8|562.4|562.4|562.2|562.8|562.4|562.4|562|123502
1729241700000|2024-10-18 08:55:00|562.6|562.4|562.8|562.4|563.2|563|562.4|562.4|26080
1729242000000|2024-10-18 09:00:00|563|562.6|563|562.6|563|562.6|562.6|562.4|23172
1729242300000|2024-10-18 09:05:00|562.8|562.8|562.4|562.2|562.8|562.8|562.4|562.2|16461
1729242900000|2024-10-18 09:15:00|562.2|562|563.6|563.2|563.6|563.2|562.2|562|74260
1729243200000|2024-10-18 09:20:00|563.8|563.4|565.8|565.4|566|565.6|563.6|563.4|20105
1729243500000|2024-10-18 09:25:00|566|565.6|566.2|565.8|566.4|566|566|565.6|68701
1729243800000|2024-10-18 09:30:00|566|565.6|565.2|565|566|565.6|564.8|564.6|26572
1729244100000|2024-10-18 09:35:00|565.4|565.2|565|564.6|565.4|565.2|564.8|564.6|25828
1729244400000|2024-10-18 09:40:00|565.2|564.8|564.8|564.4|565.2|564.8|564.8|564.4|37274
1729244700000|2024-10-18 09:45:00|565.2|564.2|564.6|564.2|565.2|564.8|564.4|564.2|11725
1729245000000|2024-10-18 09:50:00|564.4|563.8|563.4|563|564.6|564.2|563.4|563|41619
1729245300000|2024-10-18 09:55:00|563.2|562.8|564.2|563.8|564.2|563.8|563|562.8|52087
1729245600000|2024-10-18 10:00:00|564|563.6|563.4|563.2|564.2|563.6|563.4|563|42064
1729245900000|2024-10-18 10:05:00|563.2|563|563.2|562.8|563.4|563.2|563.2|562.8|23004
1729246200000|2024-10-18 10:10:00|563|563|563|562.8|563|563|562.6|562.4|20690
1729246500000|2024-10-18 10:15:00|563.2|563|563.8|563.4|564|563.8|563.2|563|16789
1729246800000|2024-10-18 10:20:00|563.6|563.2|564.2|563.8|564.2|564|563.6|563.2|14194
1729247100000|2024-10-18 10:25:00|563.8|563.6|563.8|563.4|563.8|563.6|563.6|563.4|17201
1729247400000|2024-10-18 10:30:00|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|8106
1729247700000|2024-10-18 10:35:00|563.4|563|563.4|563|563.8|563.4|563|562.6|38357
1729248000000|2024-10-18 10:40:00|563.6|563.2|564.2|563.8|564.2|563.8|563.6|563|9816
1729248300000|2024-10-18 10:45:00|564|563.6|563.2|562.8|564|563.6|563.2|562.8|9580
1729248600000|2024-10-18 10:50:00|563|562.6|563|562.8|563.4|563.2|563|562.6|26803
1729248900000|2024-10-18 10:55:00|563.2|562.6|564.2|564|564.2|564|563.2|562.6|24139
1729249200000|2024-10-18 11:00:00|564.4|563.8|564.6|564.2|564.8|564.4|564.4|563.8|24290
1729249500000|2024-10-18 11:05:00|564.4|564|564.6|564.2|564.6|564.2|564|563.8|13912
1729249800000|2024-10-18 11:10:00|565.6|565.2|566.2|565.8|566.2|565.8|565.6|565.2|181319
1729250100000|2024-10-18 11:15:00|566.4|566|566.8|566.6|567.2|566.8|566.4|566|43874
1729250400000|2024-10-18 11:20:00|566.6|566.4|565.6|565.2|566.8|566.6|565.2|565|19176
1729250700000|2024-10-18 11:25:00|565.8|565.4|564.8|564.6|565.8|565.6|564.8|564.6|12156
1729251000000|2024-10-18 11:30:00|565|564.8|565.2|564.8|565.2|565|565|564.6|14939
1729251300000|2024-10-18 11:35:00|565|565|565.4|565.2|565.4|565.2|565|564.8|9122
1729251600000|2024-10-18 11:40:00|565.6|565.4|565|564.8|566.4|566|565|564.8|32968
1729251900000|2024-10-18 11:45:00|564.8|564.6|565.4|565.2|565.4|565.2|564.4|564.2|14240
1729252200000|2024-10-18 11:50:00|565.6|565|565.6|565.4|565.6|565.4|565.4|565|1517877
1729252500000|2024-10-18 11:55:00|565.8|565.6|566|565.6|566|565.6|565.6|565.6|15754
1729252800000|2024-10-18 12:00:00|565.8|565.8|566.2|565.8|566.2|566|565.8|565.8|4824
1729253100000|2024-10-18 12:05:00|566|565.6|566|565.6|566|565.8|565.8|565.4|13380
1729253400000|2024-10-18 12:10:00|565.8|565.4|566|565.6|566|565.8|565.8|565.4|1177822
1729253700000|2024-10-18 12:15:00|566.6|565.8|566.2|565.8|566.6|566.2|566.2|565.8|20562
1729254000000|2024-10-18 12:20:00|566|565.6|566.2|565.8|566.2|565.8|565.8|565.6|22653
1729254300000|2024-10-18 12:25:00|566|566|566|565.6|566.2|566|565.6|565.2|72936
1729254600000|2024-10-18 12:30:00|565.8|565.8|565.2|564.8|566|565.8|565.2|564.8|17755
1729254900000|2024-10-18 12:35:00|565.4|565|565|564.8|565.4|565|564.8|564.4|16016
1729255200000|2024-10-18 12:40:00|564.8|564.6|564.6|564.2|564.8|564.8|564.6|564.2|16599
1729255500000|2024-10-18 12:45:00|564.4|564|564.6|564.4|564.8|564.6|564.2|563.8|24347
1729255800000|2024-10-18 12:50:00|564.4|564.2|563.6|563.2|564.4|564.2|563.4|563.2|11335
1729256100000|2024-10-18 12:55:00|563.4|563.4|563.4|563|563.6|563.4|563.4|563|22546
1729256400000|2024-10-18 13:00:00|563.2|562.8|563.6|563.4|563.6|563.4|563.2|562.8|14517
1729256700000|2024-10-18 13:05:00|563.8|563.2|562.6|562.2|563.8|563.4|562.6|562.2|50224
1729257000000|2024-10-18 13:10:00|562.8|562.4|563|562.6|563|562.6|562.4|562.2|119767
1729257300000|2024-10-18 13:15:00|562.8|562.4|562.2|561.8|562.8|562.4|562.2|561.8|15417
1729257600000|2024-10-18 13:20:00|562|561.6|562|561.8|562.6|562.4|562|561.6|18297
1729257900000|2024-10-18 13:25:00|562.2|561.6|561.4|561.2|562.2|561.8|561.4|561|20632
1729258200000|2024-10-18 13:30:00|561.6|560.6|560.8|560.4|561.6|561.4|560.2|560|49031
1729258500000|2024-10-18 13:35:00|560.6|560.6|561.4|561.2|561.4|561.2|560.6|560.4|29890
1729258800000|2024-10-18 13:40:00|561.6|561.4|562.4|562|562.8|562.6|561.6|561.4|43507
1729259100000|2024-10-18 13:45:00|562.6|562.2|560.8|560.4|562.8|562.4|560.6|560.4|18792
1729259400000|2024-10-18 13:50:00|561|560.6|561.8|561.4|562.2|561.8|560.8|560.6|29776
1729259700000|2024-10-18 13:55:00|562|561.6|562.2|561.8|562.4|562|561.8|561.4|43203
1729260000000|2024-10-18 14:00:00|562.4|562|561.8|561.6|562.4|562|561.4|561|32408
1729260300000|2024-10-18 14:05:00|561.6|561.4|562.2|562|562.4|562|561.2|561|67221
1729260600000|2024-10-18 14:10:00|562.4|561.8|562.2|561.8|562.4|562|561.4|561.2|313500
1729260900000|2024-10-18 14:15:00|562|562|562.8|562.4|563.2|563|562|561.8|31339
1729261200000|2024-10-18 14:20:00|563.2|562.6|563.4|563.2|563.6|563.4|563.2|562.6|119430
1729261500000|2024-10-18 14:25:00|563.8|563.4|563.6|563.4|564|563.8|563.6|563.4|25675
1729261800000|2024-10-18 14:30:00|563.8|563.6|564.6|564.4|565|564.8|563.8|563.4|45366
1729262100000|2024-10-18 14:35:00|564.8|564.6|564.8|564.4|565.4|565.2|564.6|564.4|45499
1729262400000|2024-10-18 14:40:00|565|564.6|566.6|566.2|566.6|566.4|564.8|564.6|74529
1729262700000|2024-10-18 14:45:00|566.4|566.4|567.2|566.8|567.4|567|566.4|566.2|29149
1729263000000|2024-10-18 14:50:00|567|566.4|566.4|566|567|566.8|566.2|566|47991
1729263300000|2024-10-18 14:55:00|566.2|566.2|567|566.8|567.2|566.8|566.2|566.2|37248
1729263600000|2024-10-18 15:00:00|566.8|566.6|566.8|566.6|567|566.8|566.6|566.4|55834
1729263900000|2024-10-18 15:05:00|566.6|566.4|567.4|567.2|567.6|567.4|566.6|566.4|31546
1729264200000|2024-10-18 15:10:00|567.4|567|567|566.6|567.8|567.2|567|566.4|1165
1729264500000|2024-10-18 15:15:00|567.2|566.8|567.6|567.2|567.8|567.4|567|566.6|5790
1729264800000|2024-10-18 15:20:00|567.4|567|567.2|566.8|567.6|567.2|567|566.6|449
1729265100000|2024-10-18 15:25:00|567|566.6|567.2|566.8|567.6|567.2|566.8|566.4|3733
1729494000000|2024-10-21 07:00:00|566.8|566|569.6|568.8|569.6|568.8|566.8|566|105836
1729494300000|2024-10-21 07:05:00|569.4|569|567|566.4|569.6|569|567|566.4|74015
1729494600000|2024-10-21 07:10:00|566.8|566.6|567.4|567|567.4|567|566.6|566.4|14467
1729494900000|2024-10-21 07:15:00|567.2|566.6|567.4|566.8|567.4|567.2|567|566.6|25787
1729495200000|2024-10-21 07:20:00|567.2|567|567.4|566.8|567.8|567.4|567|566.6|26546
1729495500000|2024-10-21 07:25:00|567.2|566.6|567.4|566.8|567.4|566.8|566.4|566|14732
1729495800000|2024-10-21 07:30:00|567.8|567.4|567.8|567.4|568.4|568|567.6|567.2|28640
1729496100000|2024-10-21 07:35:00|567.6|567.2|568|567.6|568.2|567.8|567.6|567.2|110925
1729496400000|2024-10-21 07:40:00|567.8|567.8|569|568.6|569|568.6|567.8|567.4|45182
1729496700000|2024-10-21 07:45:00|568.8|568.8|569|568.6|569|568.8|568.2|568|129265
1729497000000|2024-10-21 07:50:00|568.8|568.8|569.2|568.8|569.4|569|568.8|568.4|14686
1729497300000|2024-10-21 07:55:00|569|568.6|568.6|568.2|569|568.6|568.2|568|57614
1729497600000|2024-10-21 08:00:00|568.4|568|567.8|567.4|568.4|568.2|567.8|567.4|19827
1729497900000|2024-10-21 08:05:00|568|567.6|567.6|567.2|568.4|568.2|567.6|567.2|18397
1729498200000|2024-10-21 08:10:00|567.8|567.4|568|567.8|568|567.8|567.6|567.4|5603
1729498500000|2024-10-21 08:15:00|568.4|567.6|569|568.6|569|568.8|568.4|567.6|19870
1729498800000|2024-10-21 08:20:00|569.2|568.8|568|567.6|569.2|568.8|568|567.6|77650
1729499100000|2024-10-21 08:25:00|567.8|567.4|568.6|568.4|568.6|568.4|567.8|567.4|24918
1729499400000|2024-10-21 08:30:00|568.4|568.2|568.2|568|568.4|568.2|568|567.8|35739
1729499700000|2024-10-21 08:35:00|568|567.8|568.2|568|568.2|568|568|567.8|25640
1729500000000|2024-10-21 08:40:00|568|567.8|568|567.8|568|568|568|567.6|32993
1729500300000|2024-10-21 08:45:00|567.8|567.6|567.2|567|567.8|567.6|567|566.6|19061
1729500600000|2024-10-21 08:50:00|567.4|567.2|567.6|567.4|568|567.6|567.4|567.2|15497
1729500900000|2024-10-21 08:55:00|567.4|567.2|566.4|566|567.4|567.2|566.4|566|99714
1729501200000|2024-10-21 09:00:00|566.2|565.8|566.8|566.4|566.8|566.4|566|565.8|19540
1729501500000|2024-10-21 09:05:00|567|566.6|566.8|566.6|567.4|567|566.8|566.6|22248
1729501800000|2024-10-21 09:10:00|567|566.8|566.8|566.4|567.2|566.8|566.8|566.4|10066
1729502100000|2024-10-21 09:15:00|566.6|566.2|566|565.8|566.6|566.2|566|565.8|11253
1729502400000|2024-10-21 09:20:00|565.8|565.6|566.2|565.8|566.2|565.8|565.8|565.6|11878
1729502700000|2024-10-21 09:25:00|566.4|566|567|566.6|567.2|566.8|566.4|565.8|13380
1729503000000|2024-10-21 09:30:00|566.8|566.4|567|566.8|567|566.8|566.6|566.4|14757
1729503300000|2024-10-21 09:35:00|567.2|567|566.8|566.4|567.4|567|566.8|566.4|69805
1729503600000|2024-10-21 09:40:00|566.6|566.6|566.8|566.4|566.8|566.6|566.4|566.2|69658
1729503900000|2024-10-21 09:45:00|567|566.6|567|566.8|567.2|567|567|566.6|40450
1729504200000|2024-10-21 09:50:00|566.8|566.6|567.2|567|567.2|567|566.8|566.6|19461
1729504500000|2024-10-21 09:55:00|567|566.8|567.2|567|567.4|567|567|566.8|35944
1729504800000|2024-10-21 10:00:00|567|566.8|567.2|566.8|567.2|566.8|567|566.8|20657
1729505100000|2024-10-21 10:05:00|567.4|567|567.4|567|567.4|567|567.4|567|15104
1729505400000|2024-10-21 10:10:00|567.2|566.8|567.4|567.2|567.6|567.2|567.2|566.8|38276
1729505700000|2024-10-21 10:15:00|567.2|567|567.2|567|567.6|567.2|567|566.8|991247
1729506000000|2024-10-21 10:20:00|567.4|567.2|566.8|566.4|567.4|567.2|566.8|566.4|14847
1729506300000|2024-10-21 10:25:00|567|566.6|567|566.6|567.2|566.8|566.8|566.6|40879
1729506600000|2024-10-21 10:30:00|567.2|566.8|567.2|567|567.2|567|567|566.6|74043
1729506900000|2024-10-21 10:35:00|567|566.8|568|567.6|568|567.6|566.8|566.6|25269
1729507200000|2024-10-21 10:40:00|567.8|567.4|566.8|566.4|567.8|567.4|566.8|566.4|14289
1729507500000|2024-10-21 10:45:00|566.6|566.2|566.8|566.6|566.8|566.6|566.6|566.2|21532
1729507800000|2024-10-21 10:50:00|567|566.8|567|566.8|567.2|567|567|566.6|8627
1729508100000|2024-10-21 10:55:00|566.8|566.6|565.4|565.2|566.8|566.8|565.4|565.2|19362
1729508400000|2024-10-21 11:00:00|565.2|565|563.8|563.4|565.2|565|563.6|563.2|31223
1729508700000|2024-10-21 11:05:00|564|563.6|563.4|563.2|564|563.6|563.4|563.2|21486
1729509000000|2024-10-21 11:10:00|564|563.8|564|563.8|564.8|564.6|564|563.6|23539
1729509300000|2024-10-21 11:15:00|563.8|563.6|563.2|563|563.8|563.6|562.8|562.6|6736
1729509600000|2024-10-21 11:20:00|563|562.8|563.2|562.8|563.2|563|563|562.8|41070
1729509900000|2024-10-21 11:25:00|563|562.4|562.4|562.2|563|562.4|562.4|562.2|20284
1729510200000|2024-10-21 11:30:00|562.6|562|563.4|563.2|563.4|563.2|562.6|562|74463
1729510500000|2024-10-21 11:35:00|563.2|563|563.6|563.4|563.6|563.4|563.2|563|8941
1729510800000|2024-10-21 11:40:00|563.8||563.6||563.8||563.6||32763
1729511100000|2024-10-21 11:45:00|563.4|563|563.2|562.8|563.4|563|562.8|562.4|21213
1729511400000|2024-10-21 11:50:00|563|563|563.2|563|563.2|563|563|562.6|17739
1729511700000|2024-10-21 11:55:00|563|562.8|562.8|562.6|563|562.8|562.8|562.6|41489
1729512000000|2024-10-21 12:00:00|562.6|562.4|563.2|563|563.2|563|562.6|562.4|39175
1729512300000|2024-10-21 12:05:00|563.4|563.2|563.2|563|563.4|563.2|563.2|563|8354
1729512600000|2024-10-21 12:10:00|563.6|563.4|563.8|563.6|563.8|563.6|563.6|563.4|21258
1729512900000|2024-10-21 12:15:00|563.6|563.4|564.6|564.4|564.8|564.4|563.4|563.2|5997
1729513200000|2024-10-21 12:20:00|564.4|564.2|564|563.8|564.6|564.2|564|563.6|24083
1729513500000|2024-10-21 12:25:00|563.8|563.4|563.4|563.2|563.8|563.6|563.4|563.2|7857
1729513800000|2024-10-21 12:30:00|563.2|562.8|564.8|564.4|564.8|564.4|563.2|562.8|21486
1729514100000|2024-10-21 12:35:00|565|564.6|565|564.8|565.2|565|565|564.6|20390
1729514400000|2024-10-21 12:40:00|564.8|564.6|565|564.8|565.2|565|564.6|564.2|22746
1729514700000|2024-10-21 12:45:00|564.8|564.4|565|564.6|565|564.8|564.8|564.4|29778
1729515000000|2024-10-21 12:50:00|565.2|564.8|565.2|565|565.2|565|565|564.6|14524
1729515300000|2024-10-21 12:55:00|565.4|564.8|565|564.8|565.4|565|565|564.8|14412
1729515600000|2024-10-21 13:00:00|564.8|564.6|566|565.8|566|565.8|564.8|564.6|28085
1729515900000|2024-10-21 13:05:00|565.2|565.6|565.4|565.2|565.4|565.8|565.2|564.8|21636
1729516200000|2024-10-21 13:10:00|||||||||20270
1729516500000|2024-10-21 13:15:00|565.6|565.4|566.2|565.8|566.4|566.2|565.6|565.4|15001
1729516800000|2024-10-21 13:20:00|566.4|566|566.6|566.4|566.8|566.4|566.4|566|18763
1729517100000|2024-10-21 13:25:00|566.4|566.2|566.2|566|566.4|566.2|566.2|566|30238
1729517400000|2024-10-21 13:30:00|566.4|566.2|568|567.6|568|567.6|566.2|566|20079
1729517700000|2024-10-21 13:35:00|567.8|567.8|568|567.8|568.4|568|567.8|567.4|34771
1729518000000|2024-10-21 13:40:00|568.2|568|571.4|571.2|571.4|571.2|568.2|568|61114
1729518300000|2024-10-21 13:45:00|572|571.6|570.6|570.2|572.2|572|570.4|570|123254
1729518600000|2024-10-21 13:50:00|570.8|570.4|569.6|569.4|571|570.8|569.6|569.4|74389
1729518900000|2024-10-21 13:55:00|570|569.8|571|570.6|571.4|571|569.8|569.4|22387
1729519200000|2024-10-21 14:00:00|570.8|570.4|569.8|569.4|570.8|570.6|569.8|569.4|278545
1729519500000|2024-10-21 14:05:00|569.6|569.2|569.4|569|570.4|570|569.2|569|17258
1729519800000|2024-10-21 14:10:00|569.2|569.2|569.2|569|569.6|569.4|569|568.8|42832
1729520100000|2024-10-21 14:15:00|569.4|568.8|569.4|569.2|569.8|569.6|569.2|568.8|28653
1729520400000|2024-10-21 14:20:00|569.6|569|569|568.6|569.6|569.4|569|568.6|1132287
1729520700000|2024-10-21 14:25:00|568.8|568.4|568.4|568|568.8|568.4|568.4|568|35565
1729521000000|2024-10-21 14:30:00|568.2|568.2|568|567.8|568.2|568.2|567.6|567.4|39174
1729521300000|2024-10-21 14:35:00|567.8|567.6|567.4|567|567.8|567.6|567.4|567|147523
1729521600000|2024-10-21 14:40:00|567.6|567.2|567.2|567|567.6|567.4|567|566.6|43584
1729521900000|2024-10-21 14:45:00|567|566.8|567.6|567.2|568|567.8|567|566.6|64015
1729522200000|2024-10-21 14:50:00|567.4|567.4|567.6|567.4|567.6|567.4|567.2|567|44539
1729522500000|2024-10-21 14:55:00|567.4|567.2|567.8|567.4|567.8|567.6|567.4|567.2|31244
1729522800000|2024-10-21 15:00:00|567.6|567.6|567|566.8|568|567.8|567|566.8|50118
1729523100000|2024-10-21 15:05:00|567.2|567|567.4|567.2|567.6|567.2|566.8|566.6|25045
1729523400000|2024-10-21 15:10:00|567.2|567|567|566.8|567.2|567|566.6|566.4|26830
1729523700000|2024-10-21 15:15:00|566.8|566.6|566.4|566.2|566.8|566.6|566|565.8|1242330
1729524000000|2024-10-21 15:20:00|566.6|566|566.8|566.6|567|566.6|565.8|565.6|72624
1729524300000|2024-10-21 15:25:00|567|566.8|567.8|567.6|567.8|567.6|566.8|566.6|87856
1729580400000|2024-10-22 07:00:00|568|567.2|567.4|566.6|570.4|569.4|567.4|566.6|168861
1729580700000|2024-10-22 07:05:00|567.2|567|566.6|566|567.4|567|565.4|564.6|32581
1729581000000|2024-10-22 07:10:00|566.8|565.6|565.8|565.2|566.8|565.6|564.6|564.2|11746
1729581300000|2024-10-22 07:15:00|566.2|565.4|567|566.4|567.2|566.6|565.6|565|12935
1729581600000|2024-10-22 07:20:00|566.8|566.2|567.2|566.8|567.6|567|566.4|565.8|21205
1729581900000|2024-10-22 07:25:00|567.4|567|568.8|568.2|568.8|568.2|567.2|566.8|13838
1729582200000|2024-10-22 07:30:00|569|568.4|569.6|569.2|570|569.4|569|568.2|29317
1729582500000|2024-10-22 07:35:00|569.8|569.4|570|569.6|570.6|570|569.6|569.2|30571
1729582800000|2024-10-22 07:40:00|569.8|569.2|570.4|570|570.6|570|569.6|569.2|18564
1729583100000|2024-10-22 07:45:00|570.2|569.6|569.4|569|570.2|569.6|569.4|568.8|24690
1729583400000|2024-10-22 07:50:00|569.6|569.2|568.4|568|569.6|569.2|568.2|567.8|47465
1729583700000|2024-10-22 07:55:00|568.6|567.8|569|568.4|569|568.4|568|567.4|8310
1729584000000|2024-10-22 08:00:00|568.8|568.2|568.2|568|569.2|568.6|568.2|567.8|5764
1729584300000|2024-10-22 08:05:00|568.4|568.2|569.4|568.8|569.4|568.8|568.2|567.8|13410
1729584600000|2024-10-22 08:10:00|569.2|569|568.6|568.2|569.6|569.2|568.6|568.2|122850
1729584900000|2024-10-22 08:15:00|568.4|567.8|568.6|568.2|569|568.4|568.2|567.6|282058
1729585200000|2024-10-22 08:20:00|568.4|568|568|567.6|568.6|568.2|567.8|567.6|32476
1729585500000|2024-10-22 08:25:00|568.2|567.8|568|567.6|568.2|567.8|568|567.4|21542
1729585800000|2024-10-22 08:30:00|567.8|567.4|567.2|567|567.8|567.4|567|566.6|18495
1729586100000|2024-10-22 08:35:00|567.4|567.2|567.8|567.4|567.8|567.4|567.4|567|31794
1729586400000|2024-10-22 08:40:00|567.4|567|567.2|567|567.6|567.2|567.2|566.8|63060
1729586700000|2024-10-22 08:45:00|567.4|566.8|567.4|567|567.4|567|567.4|566.8|29097
1729587000000|2024-10-22 08:50:00|567.6|567.2|567.2|567|567.6|567.2|566.8|566.4|7091
1729587300000|2024-10-22 08:55:00|567.4|566.6|566.8|566.6|567.4|566.6|566.8|566.2|31743
1729587600000|2024-10-22 09:00:00|567|566.4|567|566.6|567.2|566.8|567|566.4|13616
1729587900000|2024-10-22 09:05:00|566.8|566.4|567.4|567|567.6|567.2|566.6|566.2|14373
1729588200000|2024-10-22 09:10:00|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|24117
1729588500000|2024-10-22 09:15:00|566.8|566.4|567|566.6|567.2|567|566.8|566.4|31137
1729588800000|2024-10-22 09:20:00|566.8|566.8|566.8|566.4|567.4|566.8|566.6|566.2|13517
1729589100000|2024-10-22 09:25:00|566.6|566.2|566.2|565.8|566.8|566.4|566.2|565.8|33295
1729589400000|2024-10-22 09:30:00|566.6|566.2|566.4|566|567.2|566.8|566.4|566|19915
1729589700000|2024-10-22 09:35:00|566.2|566.2|566.2|565.8|566.2|566.2|566|565.8|151119
1729590000000|2024-10-22 09:40:00|565.8|565.6|564.8|564.4|565.8|565.6|564.4|564|51634
1729590300000|2024-10-22 09:45:00|565|564.6|565.4|565|565.4|565|564.6|564.4|23570
1729590600000|2024-10-22 09:50:00|565.2|565.2|566.4|566.2|566.6|566.2|565.2|565|69140
1729590900000|2024-10-22 09:55:00|566.6|566.4|565.8|565.4|566.8|566.4|565.8|565.4|41149
1729591200000|2024-10-22 10:00:00|565.6|565|565.4|565|565.6|565.4|565|564.6|30511
1729591500000|2024-10-22 10:05:00|565.2|564.8|565.4|565|565.6|565|565.2|564.8|20716
1729591800000|2024-10-22 10:10:00|565.2|564.8|565.6|565.4|565.8|565.4|565.2|564.8|16969
1729592100000|2024-10-22 10:15:00|565.8|565.2|565.6|565.2|565.8|565.2|565.6|565.2|8318
1729592400000|2024-10-22 10:20:00|567|566.6|567.8|567.2|568.2|567.8|566.8|566.6|26338
1729592700000|2024-10-22 10:25:00|567.6|567.4|568|567.6|568.2|567.6|566.8|566.6|64784
1729593000000|2024-10-22 10:30:00|568.2|567.8|567.8|567.4|568.6|568.2|567.4|567|33503
1729593300000|2024-10-22 10:35:00|568|567.6|567.2|567|568|567.6|566.8|566.4|36368
1729593600000|2024-10-22 10:40:00|567|566.8|565.4|565|567.2|566.8|565.2|564.8|1229967
1729593900000|2024-10-22 10:45:00|565.2|564.8|564|563.4|565.2|565|563.4|563|230966
1729594200000|2024-10-22 10:50:00|563.8|563.6|562.8|562.6|563.8|563.6|562.8|562.4|54079
1729594500000|2024-10-22 10:55:00|563|562.4|562.8|562.4|563.4|563|562.8|562.4|223391
1729594800000|2024-10-22 11:00:00|562.6|562.6|563.4|563|563.4|563|562.2|561.8|67615
1729595100000|2024-10-22 11:05:00|563.6|563.2|565.4|565|565.6|565|563.6|563.2|26719
1729595400000|2024-10-22 11:10:00|565.2|564.8|565.6|565.2|565.6|565.2|564.8|564.4|10695
1729595700000|2024-10-22 11:15:00|565.8|565.4|565.8|565.6|565.8|565.6|565.4|565.2|8355
1729596000000|2024-10-22 11:20:00|565.2|565|565.8|565.4|565.8|565.6|565.2|565|23069
1729596300000|2024-10-22 11:25:00|566|565.8|565.6|565.4|566.2|566|565.2|564.8|45288
1729596600000|2024-10-22 11:30:00|566|565.6|566.8|566.4|566.8|566.4|566|565.6|20837
1729596900000|2024-10-22 11:35:00|566.6|566.6|567.2|566.8|567.2|566.8|566.4|566.2|26671
1729597200000|2024-10-22 11:40:00|567.4|567|567.8|567.4|567.8|567.4|567|566.6|32628
1729597500000|2024-10-22 11:45:00|568|567.6|568|567.6|568.4|568|567.8|567.6|12504
1729597800000|2024-10-22 11:50:00|567.6|567.4|567.2|566.8|567.8|567.4|567|566.8|12606
1729598100000|2024-10-22 11:55:00|567|566.6|566.8|566.2|567.2|566.8|566.6|566.2|14672
1729598400000|2024-10-22 12:00:00|566.6|566.4|566.8|566.4|566.8|566.4|566.6|566.2|10679
1729598700000|2024-10-22 12:05:00|567|566.6|567.2|566.8|567.2|566.8|567|566.6|24765
1729599000000|2024-10-22 12:10:00|567|567|566.6|566.2|567|567|566.4|566.2|26286
1729599300000|2024-10-22 12:15:00|566.8|566.4|566.6|566.2|566.8|566.4|566.6|566.2|28185
1729599600000|2024-10-22 12:20:00|567.4|567|568.4|568.2|568.4|568.2|567.4|567|21339
1729599900000|2024-10-22 12:25:00|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|8403
1729600200000|2024-10-22 12:30:00|568.6|568.6|568.4|568|568.8|568.6|568|567.8|11217
1729600500000|2024-10-22 12:35:00|568.2|567.6|567|566.8|568.2|567.6|567|566.8|20714
1729600800000|2024-10-22 12:40:00|567.2|567.2|567.6|567.2|567.6|567.2|567|567.2|5908
1729601100000|2024-10-22 12:45:00|567.8|567.4|567.8|567.4|568|567.6|567.6|567.2|969423
1729601400000|2024-10-22 12:50:00|567.6|567.2|566.2|566|567.8|567.2|566.2|565.8|32325
1729601700000|2024-10-22 12:55:00|566|565.8|566.4|566|566.4|566|565.8|565.4|48054
1729602000000|2024-10-22 13:00:00|566.2|565.8|566.8|566.4|566.8|566.4|566|565.8|17973
1729602300000|2024-10-22 13:05:00|567|566.6|566.8|566.6|567|566.8|566.8|566.4|26694
1729602600000|2024-10-22 13:10:00|567|566.8|569|568.6|569|568.8|567|566.8|36867
1729602900000|2024-10-22 13:15:00|568.8|568.4|569|568.8|569|568.8|568.4|568.2|45335
1729603200000|2024-10-22 13:20:00|568.8|568.6|568.6|568.4|569|568.6|568.4|568|36202
1729603500000|2024-10-22 13:25:00|568.8|568.6|568.8|568.4|568.8|568.6|568.4|568.2|36711
1729603800000|2024-10-22 13:30:00|568.4|568.6|568.2|567.8|568.6|568.6|567.8|567.4|30346
1729604100000|2024-10-22 13:35:00|568|568|567.4|567|568|568|567.2|567|45342
1729604400000|2024-10-22 13:40:00|567.2|567.2|566|565.6|567.2|567.2|566|565.6|32323
1729604700000|2024-10-22 13:45:00|566.2|565.8|566.8|566.4|566.8|566.4|565.6|565.4|36424
1729605000000|2024-10-22 13:50:00|566.6|566.6|567|566.8|567|566.8|566|565.8|37089
1729605300000|2024-10-22 13:55:00|566.8|566.6|564.6|564.2|566.8|566.6|564.2|563.8|85241
1729605600000|2024-10-22 14:00:00|564.4|564|564.4|564|565|564.6|563.8|563.6|54030
1729605900000|2024-10-22 14:05:00|564.2|563.4|565|564.6|565.8|565.6|563.6|563.2|58081
1729606200000|2024-10-22 14:10:00|565.2|564.8|566.8|566.4|566.8|566.4|564.8|564.6|33657
1729606500000|2024-10-22 14:15:00|566.6|566.2|565|564.6|566.8|566.2|564.6|564.4|46366
1729606800000|2024-10-22 14:20:00|564.8|564.8|565.6|565.4|565.8|565.4|564.8|564.6|44142
1729607100000|2024-10-22 14:25:00|565.8|565.2|565|564.8|565.8|565.2|565|564.8|61163
1729607400000|2024-10-22 14:30:00|565.2|565|565.6|565.2|565.6|565.2|565|564.8|39620
1729607700000|2024-10-22 14:35:00|565.8|565.4|565.4|565.2|566.2|565.8|565.4|565.2|69544
1729608000000|2024-10-22 14:40:00|565.6|565.4|564.6|564.4|565.6|565.4|564.6|564.4|20024
1729608300000|2024-10-22 14:45:00|564.8|564.6|563.4|563|565|564.6|563.4|563|33286
1729608600000|2024-10-22 14:50:00|563.2|562.4|564.4|564|564.6|564.2|562.6|562.2|52077
1729608900000|2024-10-22 14:55:00|564.6|564.2|563.8|563.6|564.6|564.4|563.6|563.4|33698
1729609200000|2024-10-22 15:00:00|563.6|563.4|563.8|563.6|564.2|564|563.6|563.4|51876
1729609500000|2024-10-22 15:05:00|564|563.8|564.2|564|564.2|564|563.8|563.6|100260
1729609800000|2024-10-22 15:10:00|564|563.8|563.6|563.2|564|563.8|563.6|563.2|78302
1729610100000|2024-10-22 15:15:00|563.4|563|563.4|563.2|563.6|563.4|563.2|563|58220
1729610400000|2024-10-22 15:20:00|563.6|563.4|563.6|563.4|564.2|564|563.6|563.4|93782
1729610700000|2024-10-22 15:25:00|563.8|563.6|563.6|563.4|563.8|563.6|563.4|563.2|126901
1729666800000|2024-10-23 07:00:00|561.4|560.2|559.2|558.6|561.4|560.2|558.4|558|155115
1729667100000|2024-10-23 07:05:00|559.8|559.2|559|558.6|560.4|559.8|558.6|558.4|106749
1729667400000|2024-10-23 07:10:00|559.2|558.8|558|557.6|559.8|559.4|557.8|557.6|94608
1729667700000|2024-10-23 07:15:00|557.8|557.2|558.8|558.6|559.2|558.8|556.6|556.2|75112
1729668000000|2024-10-23 07:20:00|558.6|558.4|559|558.6|559.6|559.2|558.6|558.2|64431
1729668300000|2024-10-23 07:25:00|559.2|558.8|559.8|559.4|559.8|559.6|559|558.6|41027
1729668600000|2024-10-23 07:30:00|559.6|559.2|559.2|558.8|559.8|559.4|559|558.6|54384
1729668900000|2024-10-23 07:35:00|559|558.6|559.2|559|559.4|559|558.8|558.6|69022
1729669200000|2024-10-23 07:40:00|559|558.8|559.6|559.2|559.8|559.4|558.6|558.4|62434
1729669500000|2024-10-23 07:45:00|559.4|559.4|558.6|558.2|560.2|560|558.4|558.2|50003
1729669800000|2024-10-23 07:50:00|558.4|558|558.6|558.4|558.6|558.4|558|557.8|51814
1729670100000|2024-10-23 07:55:00|558.8|558.2|559.6|559.4|559.8|559.6|558.8|558.2|50122
1729670400000|2024-10-23 08:00:00|559.8|559.6|560.8|560.6|561|560.6|559.8|559.6|53861
1729670700000|2024-10-23 08:05:00|560.6|560.4|561.4|561|561.8|561.4|560.6|560.4|26645
1729671000000|2024-10-23 08:10:00|561.2|560.8|561.2|561|561.4|561|561|560.8|37853
1729671300000|2024-10-23 08:15:00|561.4|561.2|561.8|561.6|562.4|562.2|561.4|561.2|25458
1729671600000|2024-10-23 08:20:00|561.6|561.4|560|559.8|561.6|561.4|560|559.6|29623
1729671900000|2024-10-23 08:25:00|559.8|559.4|560.4|560|560.8|560.4|559.8|559.4|90045
1729672200000|2024-10-23 08:30:00|560.2|560.6|561.4|561|561.6|561.2|560|559.6|59265
1729672500000|2024-10-23 08:35:00|561.8|561.4|562|561.6|562.4|562|561.8|561.4|18280
1729672800000|2024-10-23 08:40:00|561.8|561.4|561.2|560.8|562|561.4|561|560.8|34647
1729673100000|2024-10-23 08:45:00|561.4|561|561|560.8|561.4|561|560.8|560.4|34557
1729673400000|2024-10-23 08:50:00|560.8|560.6|560.8|560.6|561|560.6|560.6|560.4|18700
1729673700000|2024-10-23 08:55:00|561|560.4|561.2|561|561.2|561|560.6|560.4|120814
1729674000000|2024-10-23 09:00:00|561|560.8|562.2|562|562.4|562|561|560.8|47024
1729674300000|2024-10-23 09:05:00|562.4|562.2|563.4|563.2|563.4|563.2|562.2|562.2|31698
1729674600000|2024-10-23 09:10:00|563.6|563.4|564|563.6|565|564.6|563.6|563.4|48908
1729674900000|2024-10-23 09:15:00|563.8|563.4|563.8|563.6|564|563.8|563.4|563.2|27363
1729675200000|2024-10-23 09:20:00|563.6|563.4|562.8|562.6|563.8|563.6|562.8|562.6|46404
1729675500000|2024-10-23 09:25:00|563|562.8|562.8|562.4|563|562.8|562.6|562.4|38012
1729675800000|2024-10-23 09:30:00|562.6|562.6|561.6|561.4|562.8|562.6|561.6|561.2|58517
1729676100000|2024-10-23 09:35:00|561.4|561.2|561.6|561.2|561.6|561.4|561.4|561|29359
1729676400000|2024-10-23 09:40:00|562|561.4|562.8|562.4|562.8|562.4|562|561.4|16928
1729676700000|2024-10-23 09:45:00|563|562.8|563|562.8|563.6|563.2|562.8|562.6|27606
1729677000000|2024-10-23 09:50:00|563.2|563|563.2|563|563.2|563|563|562.8|25526
1729677300000|2024-10-23 09:55:00|563|562.8|564|563.6|564.4|564|563|562.8|86482
1729677600000|2024-10-23 10:00:00|564.4|564.2|563.6|563.2|564.6|564.4|563.2|562.8|34217
1729677900000|2024-10-23 10:05:00|563.8|563.4|563.6|563.2|563.8|563.4|563|562.8|15430
1729678200000|2024-10-23 10:10:00|563.4|563|563.4|563|563.8|563.4|563.4|563|6591
1729678500000|2024-10-23 10:15:00|563.6|563.2|562.6|562.2|563.6|563.2|562.6|562.2|23677
1729678800000|2024-10-23 10:20:00|562.4|562|563.4|563|563.4|563.2|562|561.8|29447
1729679100000|2024-10-23 10:25:00|563.6|563.2|562.6|562.2|563.6|563.4|562.4|562.2|22271
1729679400000|2024-10-23 10:30:00|562.4|562|562.2|561.8|562.6|562.2|562.2|561.8|10646
1729679700000|2024-10-23 10:35:00|562.4|562|561.2|561|562.4|562|561.2|560.8|25168
1729680000000|2024-10-23 10:40:00|561.4|561.2|560.6|560.2|561.6|561.4|560.4|560.2|11818
1729680300000|2024-10-23 10:45:00|560.4|560.4|559.8|559.6|560.4|560.4|559.4|559|63454
1729680600000|2024-10-23 10:50:00|560|559.8|559.2|559|560.2|560|559|558.8|452838
1729680900000|2024-10-23 10:55:00|559.6|559.2|559.2|559|559.6|559.2|559.2|559|2423
1729681200000|2024-10-23 11:00:00|559.4|558.8|560.2|559.8|560.4|560|559.4|558.8|29169
1729681500000|2024-10-23 11:05:00||560||559.8||560||559.8|40465
1729681800000|2024-10-23 11:10:00|560|560|560|559.6|560|560|559.6|559.2|36228
1729682100000|2024-10-23 11:15:00|559.8|559.8|560.2|560|560.6|560.4|559.8|559.8|39886
1729682400000|2024-10-23 11:20:00|560|559.8|559.8|559.4|560.2|559.8|559.6|559.4|13744
1729682700000|2024-10-23 11:25:00|559.6|559.2|560|559.8|560.2|560|559.4|559.2|16413
1729683000000|2024-10-23 11:30:00|559.8|559.6|560.6|560.4|560.6|560.4|559.8|559.6|15487
1729683300000|2024-10-23 11:35:00|560.4|560.2|560.2|559.8|560.4|560.2|560.2|559.8|12650
1729683600000|2024-10-23 11:40:00|560|559.6|559.6|559.4|560.2|559.8|559.6|559.4|4092
1729683900000|2024-10-23 11:45:00|560|559.6|560|559.8|560.2|560|559.8|559.6|33776
1729684200000|2024-10-23 11:50:00|559.8|559.6|559.6|559.2|560|559.8|559.6|559.2|254565
1729684500000|2024-10-23 11:55:00|559.4|559|559.6|559.2|560|559.6|559.2|558.8|239444
1729684800000|2024-10-23 12:00:00|559.4|559.4|559.4|559|559.4|559.4|559.2|559|65850
1729685100000|2024-10-23 12:05:00|559.2|559.2|559.6|559.2|559.8|559.4|559.2|559|29843
1729685400000|2024-10-23 12:10:00|559.4|559|558.8|558.6|559.6|559.2|558.8|558.6|323515
1729685700000|2024-10-23 12:15:00|559|558.4|559.4|559.2|559.6|559.2|558.8|558.4|7939
1729686000000|2024-10-23 12:20:00|559.2|559|559.2|559|559.4|559|559.2|558.8|12373
1729686300000|2024-10-23 12:25:00|559.4|559.2|559.8|559.4|560|559.8|559.4|559.2|17976
1729686600000|2024-10-23 12:30:00|560|559.6|559|558.8|560|559.6|559|558.8|22582
1729686900000|2024-10-23 12:35:00|559.2|558.6|559|558.8|559.2|558.8|558.6|558.2|11405
1729687200000|2024-10-23 12:40:00|558.8|558.6|559|558.8|559.2|558.8|558.6|558.4|12422
1729687500000|2024-10-23 12:45:00|559.2|558.6|558.8|558.4|559.2|558.6|558.8|558.4|21581
1729687800000|2024-10-23 12:50:00|558.6|558.6|558.6|558.4|558.8|558.6|558.6|558.4|101228
1729688100000|2024-10-23 12:55:00|558.8|558.2|558.2|558|558.8|558.2|558.2|558|43411
1729688400000|2024-10-23 13:00:00|557.8|557.4|559.8|559.6|560|559.6|557.6|557.4|38775
1729688700000|2024-10-23 13:05:00|559.6|559.4|559.6|559.4|559.8|559.6|559.4|559|40678
1729689000000|2024-10-23 13:10:00|559.8|559.6|560|559.6|560|559.8|559.8|559.6|26672
1729689300000|2024-10-23 13:15:00|559.8|559.8|559.8|559.6|560.2|559.8|559.8|559.6|15048
1729689600000|2024-10-23 13:20:00|559.6|559.4|559.2|559|559.8|559.6|559.2|559|26626
1729689900000|2024-10-23 13:25:00|559.4|559.2|559.2|558.8|559.4|559.2|559|558.8|13586
1729690200000|2024-10-23 13:30:00|559.4|559|558|557.8|560|559.8|558|557.8|160978
1729690500000|2024-10-23 13:35:00|557.8|557.4|558.6|558.4|558.6|558.4|557.8|557.4|77460
1729690800000|2024-10-23 13:40:00|558.8|558.6|559|558.8|559|558.8|558.8|558.4|24419
1729691100000|2024-10-23 13:45:00|558.8|558.6|560.2|560|560.4|560.2|558.8|558.6|43014
1729691400000|2024-10-23 13:50:00|560.4|560.2|562.8|562.4|562.8|562.4|560.4|560.2|56561
1729691700000|2024-10-23 13:55:00|563.2|562.6|563.2|562.8|563.8|563.4|563|562.6|23086
1729692000000|2024-10-23 14:00:00|563.4|563|562.8|562.6|564|563.6|562.8|562.4|65397
1729692300000|2024-10-23 14:05:00|563|562.8|563.4|563|563.4|563.2|561.8|561.4|47092
1729692600000|2024-10-23 14:10:00|563.2|562.8|562.8|562.4|563.4|563|562.4|562.2|33166
1729692900000|2024-10-23 14:15:00|562.6|562.6|561.8|561.6|562.8|562.6|561.8|561.6|29459
1729693200000|2024-10-23 14:20:00|562|561.4|561.6|561.2|562|561.8|561.4|561.2|34162
1729693500000|2024-10-23 14:25:00|561.8|561.4|563.6|563.2|563.6|563.2|561.8|561.2|32326
1729693800000|2024-10-23 14:30:00|563.4|563.4|563.8|563.6|564.4|564.2|563.4|563.4|197331
1729694100000|2024-10-23 14:35:00|564|563.4|563.6|563.4|564.4|564.2|563.6|563.4|99320
1729694400000|2024-10-23 14:40:00|563.8|563.6|563|562.8|563.8|563.6|562.8|562.6|59559
1729694700000|2024-10-23 14:45:00|563.2|563|563.4|563.2|563.8|563.6|563|562.8|30020
1729695000000|2024-10-23 14:50:00|563.2|563|563.6|563.4|563.8|563.6|563.2|563|63663
1729695300000|2024-10-23 14:55:00|563.8|563.6|564.2|564|564.2|564|563.4|563.2|46994
1729695600000|2024-10-23 15:00:00|564|563.8|564.2|564|564.4|564.2|564|563.6|58711
1729695900000|2024-10-23 15:05:00|564|563.8|563.2|562.8|564|563.8|563|562.8|57167
1729696200000|2024-10-23 15:10:00|563|562.6|561.8|561.6|563.2|562.8|561.8|561.6|40801
1729696500000|2024-10-23 15:15:00|562|561.8|561|560.8|562.4|562|560.8|560.6|46542
1729696800000|2024-10-23 15:20:00|560.8|560.6|560.6|560.4|561.6|561.2|560.6|560.4|82710
1729697100000|2024-10-23 15:25:00|560.8|560.6|561|560.6|561.2|560.8|560.8|560.4|84528
1729753200000|2024-10-24 07:00:00|561|559.2|559.4|558.8|561|560.4|558.8|558|327450
1729753500000|2024-10-24 07:05:00|559.2|558.6|559.2|558.8|561.2|560.6|559|558.4|50957
1729753800000|2024-10-24 07:10:00|559.4|559|559.8|559.4|560.2|560|558.2|558|71155
1729754100000|2024-10-24 07:15:00|559.6|559|559.8|559.4|561|560.6|559.4|559|30006
1729754400000|2024-10-24 07:20:00|560|559.6|559.8|559.4|560.4|560|559|558.6|26416
1729754700000|2024-10-24 07:25:00|559.8|559.2|559.8|559.2|560.2|559.8|559|558.4|5625
1729755000000|2024-10-24 07:30:00|560|559.4|560.4|560|561|560.6|559.6|559.2|2546
1729755300000|2024-10-24 07:35:00|560.6|559.8|560.6|560.2|561.6|561.2|560.6|559.8|5374
1729755600000|2024-10-24 07:40:00|560.4|560|560.2|559.6|560.4|560|559.2|558.8|8139
1729755900000|2024-10-24 07:45:00|560|559.4|560.4|560|560.6|560.2|560|559.4|816
1729756200000|2024-10-24 07:50:00|560|559.6|559.6|559.2|560|559.6|559.2|559|31210
1729756500000|2024-10-24 07:55:00|559.8|559.4|558.6|558.2|560.2|560|558.6|558.2|23184
1729756800000|2024-10-24 08:00:00|558.8|558.4|556.4|556|558.8|558.4|556.4|556|51884
1729757100000|2024-10-24 08:05:00|556.2|556.8|556.6|556.2|557.2|557|556.2|556.2|98540
1729757400000|2024-10-24 08:10:00|556.8|556.4|556.8|556.6|557.4|557.2|556.4|556|45851
1729757700000|2024-10-24 08:15:00|557|556.8|555.8|555.4|557.2|556.8|555.8|555.4|37920
1729758000000|2024-10-24 08:20:00|555.6|555.2|556.4|556.2|556.6|556.2|555.6|555.2|27079
1729758300000|2024-10-24 08:25:00|556.6|556|554.8|554.2|556.6|556|554.6|554|58393
1729758600000|2024-10-24 08:30:00|555|554.4|555.8|555.4|555.8|555.4|554.4|554|81522
1729758900000|2024-10-24 08:35:00|555.6|555.2|555.6|555.2|555.6|555.4|555.2|555|21180
1729759200000|2024-10-24 08:40:00|555.4|555|553.6|553.2|555.4|555|553.6|553.2|140164
1729759500000|2024-10-24 08:45:00|553.8|553.4|553.6|553.2|554.2|553.8|552.6|552.4|144558
1729759800000|2024-10-24 08:50:00|553.8|553.4|552.8|552.4|553.8|553.4|552|551.6|75490
1729760100000|2024-10-24 08:55:00|553.2|552.6|553.4|553|553.6|553.4|553.2|552.6|40925
1729760400000|2024-10-24 09:00:00|553.6|553.2|553.8|553.4|554.2|554|553.6|553|42479
1729760700000|2024-10-24 09:05:00|553.6|553.2|554.2|553.8|554.4|554|553.6|553.2|31714
1729761000000|2024-10-24 09:10:00|554|553.6|554|553.8|554.4|554|553.8|553.4|51102
1729761300000|2024-10-24 09:15:00|554.2|553.6|555.4|555.2|555.6|555.2|554.2|553.6|59892
1729761600000|2024-10-24 09:20:00|555.2|555|555.4|555|556.4|556|555.2|555|58650
1729761900000|2024-10-24 09:25:00|555.2|554.8|555|554.6|555.4|555|554.8|554.4|96717
1729762200000|2024-10-24 09:30:00|554.8|554.8|554.4|554|555|554.8|554|553.8|16475
1729762500000|2024-10-24 09:35:00|554.2|553.8|554|553.8|554.4|554|554|553.6|42894
1729762800000|2024-10-24 09:40:00|553.8|553.6|553.8|553.4|554.4|554|553.6|553.4|24074
1729763100000|2024-10-24 09:45:00|553.6|553.2|553.4|553|553.6|553.2|552.4|552|48154
1729763400000|2024-10-24 09:50:00|553.6|553.2|554|553.6|554|553.8|553.6|553|36160
1729763700000|2024-10-24 09:55:00|553.8|553.2|554.2|553.8|554.2|553.8|553.4|553.2|399348
1729764000000|2024-10-24 10:00:00|554.4|554|554.2|553.8|554.6|554.2|554|553.6|9416
1729764300000|2024-10-24 10:05:00|553.8|554|553.4|553|553.8|554|553.2|553|29357
1729764600000|2024-10-24 10:10:00|553.2|553.2|552.8|552.4|553.4|553.2|552.6|552.4|28172
1729764900000|2024-10-24 10:15:00|552.6|552.6|553|552.6|553|552.8|552.6|552.2|17509
1729765200000|2024-10-24 10:20:00|553.2|552.8|552.6|552.2|553.4|553.2|552.4|552.2|36630
1729765500000|2024-10-24 10:25:00|552.4|552.4|552.2|552|553|552.6|552|551.8|17077
1729765800000|2024-10-24 10:30:00|552|551.8|551.6|551.2|552.2|552|551.4|551.2|51783
1729766100000|2024-10-24 10:35:00|551.4|550.8|550.8|550.4|551.6|551|550.6|550.4|150907
1729766400000|2024-10-24 10:40:00|551|550.6|551.8|551.4|551.8|551.4|551|550.4|32819
1729766700000|2024-10-24 10:45:00|551.6|551.2|551.8|551.4|552|551.6|551.6|551.2|90610
1729767000000|2024-10-24 10:50:00|552|551.6|552|551.6|552.2|552|551.4|551.2|190165
1729767300000|2024-10-24 10:55:00|551.8|551.4|552.2|551.8|552.2|551.8|551.6|551.2|98922
1729767600000|2024-10-24 11:00:00|552.4|552|552|551.6|552.8|552.4|552|551.6|30448
1729767900000|2024-10-24 11:05:00|551.8|551.4|553|552.6|553|552.6|551.8|551.4|34315
1729768200000|2024-10-24 11:10:00|552.8|552.4|552.2|551.8|553|552.4|552.2|551.8|16376
1729768500000|2024-10-24 11:15:00|552.4|552|552.2|551.8|552.6|552.2|552|551.6|23828
1729768800000|2024-10-24 11:20:00|552|552|552.2|552|552.2|552|551.6|551.4|21937
1729769100000|2024-10-24 11:25:00|552.4|552.4|552.8|552.4|553|552.6|552.4|552.2|29140
1729769400000|2024-10-24 11:30:00|552.6|552.6|553.2|552.8|553.4|553|552.6|552.6|44906
1729769700000|2024-10-24 11:35:00|553.4|553|553.4|553.2|553.6|553.2|553.2|552.8|17845
1729770000000|2024-10-24 11:40:00|553.6|553.4|554.6|554.2|554.6|554.4|553.6|553.4|33392
1729770300000|2024-10-24 11:45:00|554.4|554.4|555.2|554.8|555.2|555|554.4|554.4|28893
1729770600000|2024-10-24 11:50:00|555|554.6|555.4|555.2|555.4|555.2|554.8|554.4|43403
1729770900000|2024-10-24 11:55:00|555.2|555|555.2|554.8|555.8|555.6|555|554.6|56259
1729771200000|2024-10-24 12:00:00|555.4|555|554.8|554.4|555.6|555.2|554.8|554.4|15471
1729771500000|2024-10-24 12:05:00|554.6|554.2|553.8|553.4|554.8|554.2|553.6|553.2|19017
1729771800000|2024-10-24 12:10:00|553.4|553.6|554|553.6|554|553.6|553.4|553|11263
1729772100000|2024-10-24 12:15:00|553.8|553.8|554|553.8|554|553.8|553.4|553|27088
1729772400000|2024-10-24 12:20:00|554.2|554|555|554.6|555.2|555|554.2|553.8|20304
1729772700000|2024-10-24 12:25:00|555.2|554.8|555|554.6|555.2|554.8|555|554.6|41494
1729773000000|2024-10-24 12:30:00|555.2|554.8|555.8|555.4|555.8|555.4|554.8|554.4|44030
1729773300000|2024-10-24 12:35:00|556|555.6|556.4|556|556.4|556|556|555.4|28326
1729773600000|2024-10-24 12:40:00|556.2|555.8|556.2|555.8|556.2|555.8|555.4|555.2|33792
1729773900000|2024-10-24 12:45:00|556.4|556|555.8|555.6|556.4|556|555.6|555.2|34765
1729774200000|2024-10-24 12:50:00|556|555.8|556.2|555.8|556.6|556.4|556|555.8|41783
1729774500000|2024-10-24 12:55:00|556.4|556|556|555.6|556.4|556.2|555.8|555.4|58056
1729774800000|2024-10-24 13:00:00|556.4|556.2|556.2|555.8|556.4|556.2|556.2|555.8|29753
1729775100000|2024-10-24 13:05:00|556.4|556|556.2|555.8|556.4|556.2|556.2|555.8|9866
1729775400000|2024-10-24 13:10:00|556.4|556|556.4|556.2|556.4|556.2|556|555.6|15140
1729775700000|2024-10-24 13:15:00|556.2|556|556.2|555.8|556.4|556|556.2|555.8|45114
1729776000000|2024-10-24 13:20:00|556.4|556.2|556.4|556|557|556.6|556.2|556|3090694
1729776300000|2024-10-24 13:25:00|556.2|555.8|556.4|556|556.4|556|556|555.8|25320
1729776600000|2024-10-24 13:30:00|556.2|555.8|555|554.6|556.4|556.2|554.8|554.4|61283
1729776900000|2024-10-24 13:35:00|555.2|554.8|553.8|553.4|555.2|554.8|553.2|552.8|48755
1729777200000|2024-10-24 13:40:00|553.6|553.2|554.2|553.8|554.2|554|553.4|553|33585
1729777500000|2024-10-24 13:45:00|554|553.4|553.6|553.4|554|553.6|552.8|552.6|84544
1729777800000|2024-10-24 13:50:00|553.8|553|556.4|556.2|556.4|556.2|553.2|553|56007
1729778100000|2024-10-24 13:55:00|556.8|556.4|556.2|555.8|557.2|556.8|556|555.8|917257
1729778400000|2024-10-24 14:00:00|556.4|556|556.2|555.8|556.4|556.2|555.4|555|64529
1729778700000|2024-10-24 14:05:00|556|555.6|555.8|555.6|556.4|556|555.8|555.6|75219
1729779000000|2024-10-24 14:10:00|556|555.8|556|555.8|556.4|556|556|555.8|39417
1729779300000|2024-10-24 14:15:00|556.2|556|556.4|556.2|556.4|556.2|555.8|555.6|266831
1729779600000|2024-10-24 14:20:00|556.6|556|556.6|556.2|556.6|556.2|555.8|555.4|139587
1729779900000|2024-10-24 14:25:00|557.2|556.4|556|555.6|557.2|556.8|555.8|555.6|46717
1729780200000|2024-10-24 14:30:00|556.2|555.8|556.4|556|556.4|556.2|556|555.6|232553
1729780500000|2024-10-24 14:35:00|556.2|555.8|555.4|555.2|556.2|556|555.4|555.2|53300
1729780800000|2024-10-24 14:40:00|555.2|555|555|554.6|555.6|555.2|554.8|554.6|20104
1729781100000|2024-10-24 14:45:00|554.8|554.4|555|554.6|555|554.8|554|553.6|44528
1729781400000|2024-10-24 14:50:00|554.8|554.4|554.6|554.4|554.8|554.6|553.8|553.6|61695
1729781700000|2024-10-24 14:55:00|554.8|554.6|555.4|555.2|556|555.8|554.8|554.6|110273
1729782000000|2024-10-24 15:00:00|555.6|555|555|554.6|555.6|555.4|555|554.6|170782
1729782300000|2024-10-24 15:05:00|554.8|554.4|554.2|554|554.8|554.6|554.2|553.8|39197
1729782600000|2024-10-24 15:10:00|554|553.8|553.6|553.4|554.4|554.2|553.4|553.2|90758
1729782900000|2024-10-24 15:15:00|553.8|553.6|554.2|553.8|554.2|554|553.6|553.4|122654
1729783200000|2024-10-24 15:20:00|554|554|553.6|553.2|554.2|554|553.4|553.2|124407
1729783500000|2024-10-24 15:25:00|553.8|553.4|554.4|554.2|554.6|554.2|553.6|553.2|185544
1729839600000|2024-10-25 07:00:00|553.2|552.4|558.8|558|559.2|558.6|553.2|552.4|248300
1729839900000|2024-10-25 07:05:00|559.4|558.4|558.4|557.8|559.6|559.2|557.8|557.2|61788
1729840200000|2024-10-25 07:10:00|558.2|558|556.8|556.4|558.4|558|556.8|556.4|55172
1729840500000|2024-10-25 07:15:00|556.6|556.6|556.2|555.8|556.8|556.6|555.2|555|43531
1729840800000|2024-10-25 07:20:00|556|555.4|557.8|557.4|557.8|557.4|555.8|555.4|33747
1729841100000|2024-10-25 07:25:00|557.6|557.2|558|557.8|558|557.8|557|556.6|100120
1729841400000|2024-10-25 07:30:00|557.8|557.4|558|557.8|558|557.8|557.6|557.2|24473
1729841700000|2024-10-25 07:35:00|557.8|557.4|558|557.8|558|557.8|557.2|556.8|21614
1729842000000|2024-10-25 07:40:00|557.8|557.6|557.2|556.8|557.8|557.6|557.2|556.8|28646
1729842300000|2024-10-25 07:45:00|557|556.6|557|556.8|557.6|557.2|556.8|556.4|21310
1729842600000|2024-10-25 07:50:00|556.8|556.6|558.4|558.2|558.8|558.4|556.8|556.4|32158
1729842900000|2024-10-25 07:55:00|558.6|558.4|558.6|558.2|558.8|558.4|558.6|558.2|24555
1729843200000|2024-10-25 08:00:00|558.4|558|558.2|557.8|558.4|558|557.8|557.6|25357
1729843500000|2024-10-25 08:05:00|558|558|556.8|556.4|558|558|556.8|556.4|25514
1729843800000|2024-10-25 08:10:00|556.6|556.2|556.4|556.2|557.2|557|556.2|556|37988
1729844100000|2024-10-25 08:15:00|556|556|557.2|557|557.2|557|556|555.8|51409
1729844400000|2024-10-25 08:20:00|557.4|557.2|557.2|557|557.6|557.2|557|556.6|14977
1729844700000|2024-10-25 08:25:00|557|556.8|557.2|556.8|557.2|557|556.4|556.2|28095
1729845000000|2024-10-25 08:30:00|557.4|557|557.6|557.4|557.6|557.4|557|556.8|37038
1729845300000|2024-10-25 08:35:00|557.8|557.6|558.4|558.2|558.4|558.2|557.6|557.4|28289
1729845600000|2024-10-25 08:40:00|558.6|558.4|557.6|557.4|558.6|558.4|557.6|557.2|54535
1729845900000|2024-10-25 08:45:00|557.4|557.2|556.4|556|557.4|557.2|556.2|555.8|124651
1729846200000|2024-10-25 08:50:00|556.6|556.2|557|556.6|557.2|556.8|556.4|556.2|24468
1729846500000|2024-10-25 08:55:00|557.2|556.8|556.8|556.6|557.2|556.8|556.6|556.2|19030
1729846800000|2024-10-25 09:00:00|556.6|556.4|557.2|556.8|557.2|557|556.6|556.4|35721
1729847100000|2024-10-25 09:05:00|556.8|556.6|557.2|556.8|557.4|557|556.6|556.4|41113
1729847400000|2024-10-25 09:10:00|557|557|557.6|557.4|557.6|557.4|556.8|556.4|92748
1729847700000|2024-10-25 09:15:00|557.8|557.6|558.4|558.2|558.4|558.2|557.8|557.6|34905
1729848000000|2024-10-25 09:20:00|558.2|558|558|557.8|558.2|558|558|557.8|12058
1729848300000|2024-10-25 09:25:00|558.4|558.2|559.6|559.4|559.6|559.4|558.4|558.2|47747
1729848600000|2024-10-25 09:30:00|559.8|559.2|559.6|559.2|559.8|559.4|558.8|558.4|37226
1729848900000|2024-10-25 09:35:00|559.4|559|559.8|559.4|559.8|559.6|559.4|559|75854
1729849200000|2024-10-25 09:40:00|559.6|559.6|559.8|559.6|560|559.8|559.6|559.4|23533
1729849500000|2024-10-25 09:45:00|559.6|559.4|560.6|560.4|560.8|560.4|559.6|559.4|74785
1729849800000|2024-10-25 09:50:00|560.8|560.2|560.4|560|560.8|560.6|560.4|560|38336
1729850100000|2024-10-25 09:55:00|560.2|560.2|561|560.8|561|560.8|560.2|560|66365
1729850400000|2024-10-25 10:00:00|560.8|560.6|561.6|561.2|561.6|561.2|560.8|560.6|30720
1729850700000|2024-10-25 10:05:00|561.8|561.4|562.2|562|562.8|562.4|561.6|561.4|46252
1729851000000|2024-10-25 10:10:00|562.4|562.2|561.6|561.4|562.4|562.2|561.6|561.4|57880
1729851300000|2024-10-25 10:15:00|561.8|561.6|561|560.8|561.8|561.6|561|560.8|20869
1729851600000|2024-10-25 10:20:00|561.2|561|561|560.6|561.2|561|561|560.6|55858
1729851900000|2024-10-25 10:25:00|560.8|560.8|561.4|561.2|561.4|561.2|560.8|560.4|57584
1729852200000|2024-10-25 10:30:00|561.8|561.6|563|562.6|563|562.6|561.8|561.6|34407
1729852500000|2024-10-25 10:35:00|563.2|562.8|563.2|562.8|563.6|563.2|562.8|562.6|35530
1729852800000|2024-10-25 10:40:00|563|562.6|562|561.8|563|562.8|562|561.6|51209
1729853100000|2024-10-25 10:45:00|561.8|561.6|561.6|561.2|562|561.8|561.6|561.2|24202
1729853400000|2024-10-25 10:50:00|561.2|561|560.4|560.2|561.2|561|560.4|560.2|44950
1729853700000|2024-10-25 10:55:00|560.6|560|559.4|559.2|560.6|560|559.4|559.2|55243
1729854000000|2024-10-25 11:00:00|559.2|559|559.2|559|559.4|559|559|558.6|55501
1729854300000|2024-10-25 11:05:00|559.4|558.8|559.2|558.8|559.4|559.2|559.2|558.8|19642
1729854600000|2024-10-25 11:10:00|559|558.6|559.6|559.2|560|559.6|558.8|558.6|43265
1729854900000|2024-10-25 11:15:00|560|559.4|559.8|559.6|560|559.6|559.6|559.2|60413
1729855200000|2024-10-25 11:20:00|559.6|559.4|559.4|559.2|559.6|559.4|559.4|559.2|13701
1729855500000|2024-10-25 11:25:00|559.6|559.4|559.2|558.8|559.8|559.6|559.2|558.8|14908
1729855800000|2024-10-25 11:30:00|559|558.6|559.4|559.2|559.6|559.2|559|558.6|45947
1729856100000|2024-10-25 11:35:00|559.2|559|559|558.8|559.2|559.2|558.8|558.6|54449
1729856400000|2024-10-25 11:40:00|559.2|559|559|558.8|559.2|559|559|558.8|13004
1729856700000|2024-10-25 11:45:00|559.2|559|559.2|558.8|559.4|559.2|559|558.8|34052
1729857000000|2024-10-25 11:50:00|559||559||559.2||559||18829
1729857300000|2024-10-25 11:55:00|559.4|558.6|559.2|559|559.4|559.2|559.2|558.6|19145
1729857600000|2024-10-25 12:00:00|559|558.8|559|558.8|559.4|559|559|558.8|70397
1729857900000|2024-10-25 12:05:00|558.8|558.6|558.8|558.6|558.8|558.6|558.2|558|107709
1729858200000|2024-10-25 12:10:00|559|558.8|559.4|559|559.4|559|559|558.8|23351
1729858500000|2024-10-25 12:15:00|559.2|559.2|559.4|559|559.4|559.2|559.2|559|13558
1729858800000|2024-10-25 12:20:00|559.2|558.8|560|559.8|560|559.8|559.2|558.8|52004
1729859100000|2024-10-25 12:25:00|560.4|560|560.2|560|560.4|560|560.2|560|14033
1729859400000|2024-10-25 12:30:00|560.4|560.2|560.8|560.4|560.8|560.6|560.4|560|48600
1729859700000|2024-10-25 12:35:00|561|560.6|559|558.6|561.2|560.8|558.8|558.4|54976
1729860000000|2024-10-25 12:40:00|558.8|558.8|558.8|558.4|559.2|558.8|558.8|558.4|22104
1729860300000|2024-10-25 12:45:00|558.6|558.2|558.8|558.6|558.8|558.6|557.8|557.4|27089
1729860600000|2024-10-25 12:50:00|559.2|558.8|559.4|559|559.6|559.4|559.2|558.8|59068
1729860900000|2024-10-25 12:55:00|559.2|559.2|559.2|559|559.6|559.2|559.2|558.8|105658
1729861200000|2024-10-25 13:00:00|559.4|559.2|559|558.8|559.6|559.2|559|558.8|86151
1729861500000|2024-10-25 13:05:00|559.2|559|559.2|558.8|559.2|559|559|558.8|31315
1729861800000|2024-10-25 13:10:00|559.6|559|560|559.6|560.2|560|559.6|559|33474
1729862100000|2024-10-25 13:15:00|560.2|559.8|560.6|560.2|560.6|560.4|560.2|559.8|90924
1729862400000|2024-10-25 13:20:00|560.4|560|559.8|559.4|560.4|560|559.8|559.4|13766
1729862700000|2024-10-25 13:25:00|560|559.6|559|558.8|560|559.6|559|558.8|46935
1729863000000|2024-10-25 13:30:00|559.2|559|558.2|558|560.2|559.8|558|557.8|40084
1729863300000|2024-10-25 13:35:00|558|557.8|558.4|558|558.6|558.4|558|557.8|33240
1729863600000|2024-10-25 13:40:00|558.2|557.8|558.2|558|559.2|558.8|557.2|556.8|57222
1729863900000|2024-10-25 13:45:00|558.4|557.8|558.4|558|558.6|558.2|558|557.8|49522
1729864200000|2024-10-25 13:50:00|558.6|558.2|558.4|558|559|558.8|558|557.8|41017
1729864500000|2024-10-25 13:55:00|558.2|558.2|559|558.6|559|558.8|558.2|558|27721
1729864800000|2024-10-25 14:00:00|558.8|558.4|558.8|558.4|558.8|558.4|557.4|557.2|148457
1729865100000|2024-10-25 14:05:00|558.6|558.2|558.8|558.4|558.8|558.6|558.4|558|44178
1729865400000|2024-10-25 14:10:00|558.6|558.6|558.6|558.4|559|558.8|558.4|558|51322
1729865700000|2024-10-25 14:15:00|558.8|558.2|557.8|557.6|558.8|558.6|557.8|557.6|79949
1729866000000|2024-10-25 14:20:00|558|557.8|557.2|556.8|558|557.8|557|556.6|101107
1729866300000|2024-10-25 14:25:00|556.8|556.6|557.8|557.6|558.2|558|556.8|556.6|220173
1729866600000|2024-10-25 14:30:00|558|557.8|557.6|557.4|558.2|558|557.6|557.2|88464
1729866900000|2024-10-25 14:35:00|557.8|557.2|556.8|556.4|557.8|557.2|556.4|556.2|207364
1729867200000|2024-10-25 14:40:00|556.6|556.2|556.4|556.2|556.8|556.6|556|555.8|39203
1729867500000|2024-10-25 14:45:00|556.6|556.4|556.6|556.2|556.6|556.4|556|555.8|61704
1729867800000|2024-10-25 14:50:00|556.8|556.4|557|556.6|557.4|557.2|556.8|556.4|35820
1729868100000|2024-10-25 14:55:00|557.2|556.8|557.4|557|557.4|557|557|556.8|27359
1729868400000|2024-10-25 15:00:00|557.6|557.2|557.8|557.6|558|557.6|557.6|557.2|204631
1729868700000|2024-10-25 15:05:00|558|557.8|558.4|558|558.6|558.4|558|557.8|78540
1729869000000|2024-10-25 15:10:00|558.2|557.8|558|557.8|558.2|558|558|557.6|41156
1729869300000|2024-10-25 15:15:00|557.8|557.6|557.8|557.4|558|557.6|557.6|557.4|114312
1729869600000|2024-10-25 15:20:00|557.6|557.2|556.6|556.4|557.6|557.2|556.6|556.2|46784
1729869900000|2024-10-25 15:25:00|556.4|556.2|555.8|555.4|556.4|556.2|555|554.6|141792
1730102400000|2024-10-28 08:00:00|558.4|556.8|558.6|558|559.4|559|557|556.4|177768
1730102700000|2024-10-28 08:05:00|558.4|557.8|558.2|557.8|559.4|558.8|558|557.6|85516
1730103000000|2024-10-28 08:10:00|557.8|557.4|559.2|558.8|559.8|559.2|556.8|556.2|53145
1730103300000|2024-10-28 08:15:00|559|558.6|559.4|559|560|559.6|558.8|558.6|84697
1730103600000|2024-10-28 08:20:00|559.8|559.4|560.6|560.2|561|560.4|559.8|559.4|27859
1730103900000|2024-10-28 08:25:00|560.8|560.4|561|560.8|561.6|561.2|560.6|560.2|197243
1730104200000|2024-10-28 08:30:00|561.2|561|561|560.8|561.8|561.4|560.6|560.4|27013
1730104500000|2024-10-28 08:35:00|561.2|561|561.6|561.4|561.8|561.6|561|560.8|24319
1730104800000|2024-10-28 08:40:00|561.8|561.6|563|562.6|563|562.6|561.6|561.4|136316
1730105100000|2024-10-28 08:45:00|563.4|562.8|561.8|561.6|563.8|563.4|561.8|561.4|73505
1730105400000|2024-10-28 08:50:00|561.6|561.4|562|561.8|562|561.8|561.4|561.2|34502
1730105700000|2024-10-28 08:55:00|562.2|562|562.6|562.4|562.8|562.6|562|561.8|61478
1730106000000|2024-10-28 09:00:00|562.4|562.2|562|561.6|562.6|562.4|561.8|561.6|61908
1730106300000|2024-10-28 09:05:00|561.8|561.4|563.4|563|563.4|563|561.6|561.2|95680
1730106600000|2024-10-28 09:10:00|563.2|562.6|563.2|562.8|563.4|562.8|562|561.8|76416
1730106900000|2024-10-28 09:15:00|563.4|563|563.6|563.2|563.8|563.4|563.4|563|57012
1730107200000|2024-10-28 09:20:00|563.4|563|563|562.6|563.4|563|562.6|562.4|57830
1730107500000|2024-10-28 09:25:00|562.6|562.8|562.6|562.4|563|562.8|562.6|562.2|87754
1730107800000|2024-10-28 09:30:00|562.8|562.6|562.2|561.8|562.8|562.6|561.2|561|43438
1730108100000|2024-10-28 09:35:00|562.4|562|562.6|562.2|562.6|562.4|562.2|562|40732
1730108400000|2024-10-28 09:40:00|562.8|562.4|562.4|562|563.6|563.2|562.4|562|53554
1730108700000|2024-10-28 09:45:00|562.2|562.2|562.4|562|562.6|562.2|561.8|561.4|304499
1730109000000|2024-10-28 09:50:00|562.2|561.4|561.2|560.8|562.2|561.4|561|560.6|64373
1730109300000|2024-10-28 09:55:00|561.6|561.2|561.6|561.2|562|561.6|561.4|561|72158
1730109600000|2024-10-28 10:00:00|561.2|561|560.6|560.2|561.2|561|560.6|560.2|88328
1730109900000|2024-10-28 10:05:00|560.4|560|559.2|559|560.6|560|559|558.8|34414
1730110200000|2024-10-28 10:10:00|559.4|559.2|559.8|559.6|560.2|560|559.4|559|40922
1730110500000|2024-10-28 10:15:00|559.6|559.4|559.6|559.4|559.8|559.6|559|558.6|92226
1730110800000|2024-10-28 10:20:00|560|559.6|559.8|559.4|560.2|559.8|559.6|559.2|51277
1730111100000|2024-10-28 10:25:00|559.6|559.6|559.8|559.4|560.4|560|559.4|559.2|64634
1730111400000|2024-10-28 10:30:00|559.6|559.6|560|559.6|560.2|560|559.6|559.6|19481
1730111700000|2024-10-28 10:35:00|559.8|559.8|560|559.6|560.2|560|559.8|559.6|139390
1730112000000|2024-10-28 10:40:00|560.2|559.8|560.2|559.8|560.6|560.4|560.2|559.8|42614
1730112300000|2024-10-28 10:45:00|560|559.6|559.4|559|560|559.6|559.2|559|90695
1730112600000|2024-10-28 10:50:00|559.2|559.2|558.8|558.6|559.4|559.2|558.8|558.6|96821
1730112900000|2024-10-28 10:55:00|558.6|558.4|559|558.6|559|558.6|558|557.8|354231
1730113200000|2024-10-28 11:00:00|558.6|558.4|557.2|556.8|558.6|558.4|557|556.8|132088
1730113500000|2024-10-28 11:05:00|557|557|557.2|556.8|557.6|557.2|557|556.8|39318
1730113800000|2024-10-28 11:10:00|557|557|557|556.6|557.4|557.2|557|556.6|58580
1730114100000|2024-10-28 11:15:00|556.8|556.4|557|556.6|557.2|557|556.6|556.4|67392
1730114400000|2024-10-28 11:20:00|556.8|556.8|556.6|556.4|557|556.8|556.4|556.2|178076
1730114700000|2024-10-28 11:25:00|556.8|556.6|556.4|556|557.2|556.8|556.4|556|54841
1730115000000|2024-10-28 11:30:00|556.2|555.8|555.8|555.4|556.2|555.8|555.6|555.2|39195
1730115300000|2024-10-28 11:35:00|555.6|555.6|556|555.8|556.6|556.2|555.6|555.4|79636
1730115600000|2024-10-28 11:40:00|556.4|556|556.2|556|556.4|556|555.8|555.6|42367
1730115900000|2024-10-28 11:45:00|556.4|556.2|557.2|557|557.2|557|556.4|556.2|20967
1730116200000|2024-10-28 11:50:00|557|556.8|557.6|557.2|557.6|557.2|557|556.8|51691
1730116500000|2024-10-28 11:55:00|557.8|557.4|557.4|557|557.8|557.6|557.4|557|47173
1730116800000|2024-10-28 12:00:00|557.2|557.2|556.4|556|557.6|557.2|556.2|556|40267
1730117100000|2024-10-28 12:05:00|556.8|556.2|556|555.8|556.8|556.4|555.8|555.6|35241
1730117400000|2024-10-28 12:10:00|555.8|555.6|555.8|555.4|556.4|556.2|555.6|555.4|57398
1730117700000|2024-10-28 12:15:00|556|555.6|555.6|555.4|556|555.6|555.6|555.4|22027
1730118000000|2024-10-28 12:20:00|555.8|555.6|555.4|555.2|555.8|555.6|555.4|555|25638
1730118300000|2024-10-28 12:25:00|555.6|555.4|555.8|555.6|555.8|555.6|555.4|555.4|34985
1730118600000|2024-10-28 12:30:00|555.6|555.4|557|556.6|557|556.6|555.6|555.4|17790
1730118900000|2024-10-28 12:35:00|557.2|556.8|558.4|558|558.4|558.2|557|556.8|15885
1730119200000|2024-10-28 12:40:00|558.6|558.2|559.4|559|559.4|559|558.6|558.2|37030
1730119500000|2024-10-28 12:45:00|559.2|558.8|558.8|558.6|559.4|559|558.6|558.4|64570
1730119800000|2024-10-28 12:50:00|559.2|558.8|559.2|559|559.8|559.6|559|558.8|33200
1730120100000|2024-10-28 12:55:00|559.4|558.8|559.4|559.2|559.6|559.2|559.4|558.8|59097
1730120400000|2024-10-28 13:00:00|559.6|559.4|559.8|559.4|559.8|559.6|559.4|559.2|49736
1730120700000|2024-10-28 13:05:00|559.6|559.6|559.8|559.4|559.8|559.6|559.2|559|25404
1730121000000|2024-10-28 13:10:00|559.4|559.2|559.2|559|559.4|559.2|559|558.6|36449
1730121300000|2024-10-28 13:15:00|559.4|559.2|559.8|559.6|560|559.8|559.4|559|42772
1730121600000|2024-10-28 13:20:00|560|559.8|559.2|559|560|559.8|559.2|558.8|24353
1730121900000|2024-10-28 13:25:00|559|558.8|560.2|559.8|560.8|560.6|559|558.8|48884
1730122200000|2024-10-28 13:30:00|560|559.6|560.2|560|560.6|560.4|559.8|559.6|37190
1730122500000|2024-10-28 13:35:00|560|559.8|559|558.6|560.4|560.2|559|558.6|48958
1730122800000|2024-10-28 13:40:00|559.2|559|559.2|558.8|559.6|559.4|558.8|558.6|38863
1730123100000|2024-10-28 13:45:00|559.6|559.4|559.6|559.2|560.4|560|559.4|559.2|27151
1730123400000|2024-10-28 13:50:00|559.4|559.4|558.8|558.6|559.8|559.4|558.2|557.8|73425
1730123700000|2024-10-28 13:55:00|559|558.8|559|558.6|559.4|559|558.8|558.4|28462
1730124000000|2024-10-28 14:00:00|559.2|558.8|560|559.6|560.6|560.4|559.2|558.8|65888
1730124300000|2024-10-28 14:05:00|559.4|559.2|558.8|558.4|560|559.6|558.6|558.4|48418
1730124600000|2024-10-28 14:10:00|559|558.6|558.6|558.4|559.2|559|558.6|558.4|174745
1730124900000|2024-10-28 14:15:00|558.8|558.6|558.4|558|559|558.8|558|557.6|138837
1730125200000|2024-10-28 14:20:00|558.6|558.2|559|558.8|559.2|559|558.4|558.2|49789
1730125500000|2024-10-28 14:25:00|559.2|559|559|558.8|559.2|559|559|558.6|49208
1730125800000|2024-10-28 14:30:00|559.2|558.6|558.8|558.6|559.2|558.8|558.2|558|38157
1730126100000|2024-10-28 14:35:00|559|558.4|558.2|558|559|558.4|558|557.6|48694
1730126400000|2024-10-28 14:40:00|558.4|557.8|558.2|557.8|558.4|558.2|558|557.6|48418
1730126700000|2024-10-28 14:45:00|558|557.4|557.4|557|558|557.4|557|556.6|42614
1730127000000|2024-10-28 14:50:00|557.6|557.2|558.8|558.6|559.2|558.8|557.6|557.2|53665
1730127300000|2024-10-28 14:55:00|559|558.8|558.8|558.4|559.2|558.8|558.4|558.2|43285
1730127600000|2024-10-28 15:00:00|558.6|558.6|558.2|558|558.8|558.6|557.8|557.6|81887
1730127900000|2024-10-28 15:05:00|558.4|558.2|559.8|559.4|559.8|559.6|558.2|558.2|45044
1730128200000|2024-10-28 15:10:00|559.6|559.2|559.8|559.6|560.2|559.8|559.4|559.2|62523
1730128500000|2024-10-28 15:15:00|560|559.8|560.4|560.2|560.8|560.4|560|559.8|54635
1730128800000|2024-10-28 15:20:00|560.2|560|560.4|560|560.6|560.4|560.2|560|74125
1730129100000|2024-10-28 15:25:00|560.6|560.2|560|559.8|560.6|560.4|560|559.8|101686
1730129400000|2024-10-28 15:30:00|559.8|559.6|559|558.6|560|559.8|558.6|558.4|62087
1730129700000|2024-10-28 15:35:00|559.2|558.8|559.4|559.2|559.8|559.6|558.8|558.6|166632
1730130000000|2024-10-28 15:40:00|559.6|559.4|559.4|559.2|559.8|559.4|559|558.8|64780
1730130300000|2024-10-28 15:45:00|559.8|559.4|559.4|559|560|559.6|559.2|558.8|810
1730130600000|2024-10-28 15:50:00|559.2|558.8|559.4|559|559.6|559.2|559.2|558.8|1455
1730130900000|2024-10-28 15:55:00|559.2|558.8|559.6|559|559.8|559.4|559.2|558.8|2916
1730131200000|2024-10-28 16:00:00|559.4|559.2|559.6|559.2|559.6|559.2|559.2|558.6|3861
1730131500000|2024-10-28 16:05:00|559.4|559|559.6|559.2|559.8|559.4|559.4|559|35
1730131800000|2024-10-28 16:10:00|559.4|559.2|559.4|559.2|559.8|559.4|559.4|559.2|58616
1730132100000|2024-10-28 16:15:00|559.6|559.4|559.2|559|559.6|559.4|559.2|559|86566
1730132400000|2024-10-28 16:20:00|559.4|559.2|559.4|559.2|559.6|559.4|559.2|559|57311
1730132700000|2024-10-28 16:25:00|559.6|559.4|559.4|559|559.6|559.4|559.4|559|173914
1730188800000|2024-10-29 08:00:00|562.6|562.4|562.6|562|564.2|563.8|562.2|561.8|126535
1730189100000|2024-10-29 08:05:00|562.4|561.8|561|560.6|562.8|562.2|561|560.6|92366
1730189400000|2024-10-29 08:10:00|560.8|560|560|559.8|561.6|561.2|559.8|559.4|19500
1730189700000|2024-10-29 08:15:00|560.2|560|558.8|558.4|560.4|560.2|558.6|558.2|35089
1730190000000|2024-10-29 08:20:00|558.6|558|558.2|557.8|558.6|558.2|557.8|557.6|70844
1730190300000|2024-10-29 08:25:00|558|557.6|558|557.6|558.2|557.8|557.2|557|29262
1730190600000|2024-10-29 08:30:00|557.8|557.4|558|557.6|558.4|558|557.2|557|47534
1730190900000|2024-10-29 08:35:00|557.8|557.4|557.6|557.2|557.8|557.4|556.8|556.4|11741
1730191200000|2024-10-29 08:40:00|557.4|557|555.6|555.4|557.4|557|555.2|555|52305
1730191500000|2024-10-29 08:45:00|555.8|555.6|553.6|553.2|555.8|555.6|553.4|553|115101
1730191800000|2024-10-29 08:50:00|553.4|553|552.6|552.2|553.4|553|551.8|551.6|101018
1730192100000|2024-10-29 08:55:00|552.8|552.4|552|551.6|552.8|552.4|551.6|551|81611
1730192400000|2024-10-29 09:00:00|551.8|551.4|551.8|551.4|552.2|551.8|551|550.6|113533
1730192700000|2024-10-29 09:05:00|552|551.6|550.8|550.4|552|551.6|550.4|550|105191
1730193000000|2024-10-29 09:10:00|551|550.6|551|550.6|551.2|550.8|550.4|550|133426
1730193300000|2024-10-29 09:15:00|551.4|550.8|550.8|550.4|551.4|551|550.2|550|161746
1730193600000|2024-10-29 09:20:00|550.6|550.2|550.6|550.4|551.8|551.4|550.4|550|45954
1730193900000|2024-10-29 09:25:00|550.8|550.2|551.8|551.6|551.8|551.6|550.8|550.2|53925
1730194200000|2024-10-29 09:30:00|551.6|551.4|554|553.8|554.4|554|551.2|551|53036
1730194500000|2024-10-29 09:35:00|554.4|554|553.8|553.6|554.6|554.2|553.8|553.6|28502
1730194800000|2024-10-29 09:40:00|554|553.8|553.8|553.6|554.4|554|553.8|553.4|33761
1730195100000|2024-10-29 09:45:00|553.6|553.4|552.6|552.4|553.6|553.4|552.6|552.4|40370
1730195400000|2024-10-29 09:50:00|552.4|552|551.8|551.6|552.4|552.2|551.8|551.4|13711
1730195700000|2024-10-29 09:55:00|551.6|551.4|551.8|551.6|551.8|551.6|551.4|551|47944
1730196000000|2024-10-29 10:00:00|552|551.4|551.4|551|552|551.8|551.2|551|42564
1730196300000|2024-10-29 10:05:00|551.6|551.2|551.8|551.6|551.8|551.6|551.2|551|44544
1730196600000|2024-10-29 10:10:00|552|551.8|551.8|551.6|552.4|552.2|551.8|551.6|64311
1730196900000|2024-10-29 10:15:00|551.4|551.2|550.8|550.6|551.4|551.2|550.8|550.6|42281
1730197200000|2024-10-29 10:20:00|550.2|550|549|548.6|550.6|550.2|548.6|548.2|87433
1730197500000|2024-10-29 10:25:00|549.2|549|549.8|549.6|550.2|550|549.2|548.8|78265
1730197800000|2024-10-29 10:30:00|549.6|549.2|549|548.6|549.8|549.4|549|548.6|51671
1730198100000|2024-10-29 10:35:00|549.2|549|549.4|549.2|549.4|549.2|548.8|548.6|50285
1730198400000|2024-10-29 10:40:00|549.2|549|549.2|549|549.2|549|549|548.6|59580
1730198700000|2024-10-29 10:45:00|549|548.6|549.4|549.2|549.4|549.2|548.8|548.4|37639
1730199000000|2024-10-29 10:50:00|549.8|549.6|550.2|550|550.2|550|549.6|549.2|67093
1730199300000|2024-10-29 10:55:00|549.8|549.4|549.4|549.2|550.2|549.8|549.4|549|40638
1730199600000|2024-10-29 11:00:00|549.8|549.4|550.4|550.2|550.4|550.2|549.4|549|24092
1730199900000|2024-10-29 11:05:00|550.2|550|549.6|549.2|550.2|550.2|549.6|549.2|39088
1730200200000|2024-10-29 11:10:00|549.8|549.4|549.6|549.4|550|549.6|549|548.8|45987
1730200500000|2024-10-29 11:15:00|549.8|549.8|550.4|550|550.8|550.4|549.8|549.8|73322
1730200800000|2024-10-29 11:20:00|550|549.8|550.6|550.2|550.6|550.4|550|549.6|149208
1730201100000|2024-10-29 11:25:00|550.4|550|550|549.6|550.4|550|550|549.6|19703
1730201400000|2024-10-29 11:30:00|550.2|549.8|549.4|549.2|550.2|549.8|549.4|549.2|16191
1730201700000|2024-10-29 11:35:00|549.8|549.6|550|549.8|550.2|550|549.6|549.4|83692
1730202000000|2024-10-29 11:40:00|550.2|550|550|549.8|550.2|550|549.8|549.6|36786
1730202300000|2024-10-29 11:45:00|550.4|549.6|551|550.6|551.4|551|550.4|549.6|7778
1730202600000|2024-10-29 11:50:00|550.8|550.4|550.8|550.4|551|550.4|550.4|550|4563
1730202900000|2024-10-29 11:55:00|550.6|550.2|551|550.6|551|550.6|550.6|550.2|1076
1730203200000|2024-10-29 12:00:00|550.8|550.4|550.4|550|550.8|550.4|550.4|550|517
1730203500000|2024-10-29 12:05:00|550|549.6|550|549.6|550.2|549.8|550|549.6|1498
1730203800000|2024-10-29 12:10:00|549.8|549.4|549.4|548.8|549.8|549.4|548.6|548.2|820
1730204100000|2024-10-29 12:15:00|549.4|549|549|548.6|549.4|549.2|549|548.6|44394
1730204400000|2024-10-29 12:20:00|548.8||549||549||548.8||23627
1730204700000|2024-10-29 12:25:00|548.8|548.2|548.2|548|548.8|548.2|548.2|548|334150
1730205000000|2024-10-29 12:30:00|548.4|548.2|548|547.8|548.4|548.2|547.6|547.2|119118
1730205300000|2024-10-29 12:35:00|548.2|548|547.2|547|548.2|548|547.2|547|29529
1730205600000|2024-10-29 12:40:00|547.4|546.4|546.4|546.2|547.4|546.8|546.2|546|62348
1730205900000|2024-10-29 12:45:00|546.6|546.4|547|546.8|547|546.8|546.4|546.2|68657
1730206200000|2024-10-29 12:50:00|547.2|547|546.4|546|547.2|547|546.2|545.8|44615
1730206500000|2024-10-29 12:55:00|546.2|546.2|546.2|546|546.8|546.4|546.2|546|36968
1730206800000|2024-10-29 13:00:00|546.4|546.2|545.8|545.4|546.6|546.2|545.6|545.4|57418
1730207100000|2024-10-29 13:05:00|545.6|545.6|545.4|545.2|546.4|546|545.4|545.2|61557
1730207400000|2024-10-29 13:10:00|545.2|545|545|544.8|545.8|545.6|545|544.6|127840
1730207700000|2024-10-29 13:15:00|545.2|545|544.4|544|545.2|545|543.4|543.2|129510
1730208000000|2024-10-29 13:20:00|544.2|543.8|544.4|544|545.4|545.2|544.2|543.8|364059
1730208300000|2024-10-29 13:25:00|544.2|543.8|543.4|543.2|544.2|544|543.4|543.2|38079
1730208600000|2024-10-29 13:30:00|543.6|543.4|542.2|541.8|544.4|544.2|542|541.8|75998
1730208900000|2024-10-29 13:35:00|542|542|544.2|544|544.2|544|542|541.8|86089
1730209200000|2024-10-29 13:40:00|544.4|544.2|542.8|542.4|544.4|544.2|542.6|542.4|47528
1730209500000|2024-10-29 13:45:00|542.6|542.6|542|541.6|543.6|543.2|541.6|541.4|115264
1730209800000|2024-10-29 13:50:00|542.2|542|542.8|542.4|543|542.8|542|541.6|69792
1730210100000|2024-10-29 13:55:00|543|542.6|544.4|543.8|544.6|544|542.6|542.4|77215
1730210400000|2024-10-29 14:00:00|544.2|544|545|544.6|545|544.8|543.4|543.2|302465
1730210700000|2024-10-29 14:05:00|544.8|544.8|544.2|543.8|546|545.8|543.8|543.6|128539
1730211000000|2024-10-29 14:10:00|544.4|544|544.8|544.6|545|544.8|543.4|543|110002
1730211300000|2024-10-29 14:15:00|545|544.8|544.4|544|545.8|545.6|544|543.6|142206
1730211600000|2024-10-29 14:20:00|544.2|543.8|545.4|545.2|545.8|545.4|544.2|543.8|72875
1730211900000|2024-10-29 14:25:00|545.6|545.4|543.8|543.6|545.6|545.4|543.8|543.4|64728
1730212200000|2024-10-29 14:30:00|544|543.4|544|543.8|545|544.8|543.4|543.2|115307
1730212500000|2024-10-29 14:35:00|544.2|544|544.8|544.6|544.8|544.6|543.8|543.4|67215
1730212800000|2024-10-29 14:40:00|544.4|544.2|544.4|544.2|544.8|544.6|544.4|544|51520
1730213100000|2024-10-29 14:45:00|544.2|544|544.6|544.2|544.8|544.4|543.8|543.4|82927
1730213400000|2024-10-29 14:50:00|544.4|544.4|544.4|544|544.6|544.4|544.2|544|81669
1730213700000|2024-10-29 14:55:00|544.2|544.2|545.4|545.2|545.4|545.2|544.2|544|147459
1730214000000|2024-10-29 15:00:00|545.2|545|544.4|544.2|545.2|545|544.4|544|157538
1730214300000|2024-10-29 15:05:00|544.6|544.4|544|543.6|545|544.8|543.6|543.4|187486
1730214600000|2024-10-29 15:10:00|543.8|543.4|544.2|544|544.2|544|543.6|543.2|134068
1730214900000|2024-10-29 15:15:00|544|543.8|544.4|544.2|545.2|545|544|543.8|113882
1730215200000|2024-10-29 15:20:00|544|544|544|543.6|544.4|544|543.8|543.4|189347
1730215500000|2024-10-29 15:25:00|543.8|543.8|544.6|544.4|544.8|544.6|543.8|543.8|147969
1730215800000|2024-10-29 15:30:00|544.8|544.6|545|544.8|545.2|545|544.6|544.4|69071
1730216100000|2024-10-29 15:35:00|545.2|545|546.8|546.4|547|546.6|545|544.8|83955
1730216400000|2024-10-29 15:40:00|546.6|546.6|546.6|546.4|546.8|546.6|546|545.8|104373
1730216700000|2024-10-29 15:45:00|546.8|546.6|547.8|547.6|548|547.6|546.8|546.4|45097
1730217000000|2024-10-29 15:50:00|547.4|547|547.8|547.6|548.4|548|547.2|546.8|42567
1730217300000|2024-10-29 15:55:00|547.6|547.4|549.6|549.2|549.6|549.2|547.4|547.2|845621
1730217600000|2024-10-29 16:00:00|549.8|549.4|550.8|550.6|551.6|551.4|549.8|549.2|72103
1730217900000|2024-10-29 16:05:00|551|550.8|549|548.8|551|550.8|549|548.8|73041
1730218200000|2024-10-29 16:10:00|549.2|549|551.6|551.4|551.6|551.4|549.2|549|113041
1730218500000|2024-10-29 16:15:00|551.8|551.6|552.6|552.4|552.6|552.4|551.4|551.2|144951
1730218800000|2024-10-29 16:20:00|552.4|552.2|552.6|552.4|552.8|552.4|552|551.8|226512
1730219100000|2024-10-29 16:25:00|552.8|552.6|553.2|552.8|553.6|553.4|552.8|552.6|222717
1730275200000|2024-10-30 08:00:00|555|554.6|555.8|555.2|556.8|556.2|554.6|553.8|207297
1730275500000|2024-10-30 08:05:00|555.6|555.4|555.4|555|555.8|555.4|553.6|553.2|83276
1730275800000|2024-10-30 08:10:00|555.2|555.2|554.2|553.8|555.2|555.2|553.6|553.2|52378
1730276100000|2024-10-30 08:15:00|553.8|553.4|554.8|554.6|554.8|554.6|553.2|553|119622
1730276400000|2024-10-30 08:20:00|555|554.4|554.8|554.4|555|554.8|554.4|554|90256
1730276700000|2024-10-30 08:25:00|555|554.6|555.8|555.4|555.8|555.4|554.8|554.4|45855
1730277000000|2024-10-30 08:30:00|555.6|555.6|554.2|553.8|555.8|555.6|554|553.8|72486
1730277300000|2024-10-30 08:35:00|554.4|554|554|553.6|555|554.8|554|553.6|45788
1730277600000|2024-10-30 08:40:00|554.2|553.8|553.4|553|554.2|553.8|553.2|552.8|45781
1730277900000|2024-10-30 08:45:00|553.6|553.2|554.4|554.2|554.6|554.4|553.4|553.2|30248
1730278200000|2024-10-30 08:50:00|554.6|554.4|554.4|554|554.6|554.4|554|553.8|21347
1730278500000|2024-10-30 08:55:00|554.2|553.8|553.6|553.2|554.2|553.8|553|552.8|31381
1730278800000|2024-10-30 09:00:00|553.4|553|553.8|553.6|553.8|553.6|552.8|552.6|59514
1730279100000|2024-10-30 09:05:00|553.6|553.4|554.4|554.2|554.6|554.4|553.6|553.4|69440
1730279400000|2024-10-30 09:10:00|554.2|554|554.2|553.8|554.2|554|553.4|553.2|53913
1730279700000|2024-10-30 09:15:00|554.6|554|553.8|553.4|554.6|554.2|553.6|553.4|49077
1730280000000|2024-10-30 09:20:00|553.6|553.2|553.4|553.2|554.2|554|553.4|553.2|83987
1730280300000|2024-10-30 09:25:00|553.6|553|553.4|553.2|553.6|553.2|552.6|552.4|33051
1730280600000|2024-10-30 09:30:00|553.2|553|553|552.8|553.4|553.2|553|552.8|23883
1730280900000|2024-10-30 09:35:00|552.6|552.4|552.6|552.4|552.8|552.6|552|551.6|54610
1730281200000|2024-10-30 09:40:00|552.8|552.2|552.2|552|553|552.8|552.2|552|53194
1730281500000|2024-10-30 09:45:00|552.6|552.2|553.2|552.8|553.2|553|552.6|552.2|30517
1730281800000|2024-10-30 09:50:00|553|552.6|553.2|553|553.2|553|552.8|552.6|24032
1730282100000|2024-10-30 09:55:00|553|552.8|553|552.6|553|553|552.8|552.6|15531
1730282400000|2024-10-30 10:00:00|553.2|552.8|553|552.8|553.2|553|553|552.8|29499
1730282700000|2024-10-30 10:05:00|553.2|552.6|553|552.8|553.4|553.2|552.8|552.4|26382
1730283000000|2024-10-30 10:10:00|553.2|552.6|553.6|553.4|553.8|553.6|553.2|552.6|30871
1730283300000|2024-10-30 10:15:00|553.4|553|554|553.8|554|553.8|553.4|553|61136
1730283600000|2024-10-30 10:20:00|554|553.6|554|553.6|554|553.8|554|553.4|0
1730283900000|2024-10-30 10:25:00|554.2|553.8|554.6|554|554.8|554.4|554.2|553.8|4864
1730284200000|2024-10-30 10:30:00|554.2|554.2|553.6|553|554.4|554.2|553.6|553|1040
1730284500000|2024-10-30 10:35:00|553.8|553.2|553.6|553|553.8|553.2|553.4|553|1298
1730284800000|2024-10-30 10:40:00|553.4|553.2|553.6|553.2|553.6|553.2|553.4|553.2|0
1730285100000|2024-10-30 10:45:00|553.4|553|553.4|553.2|553.4|553.2|553.2|553|30246
1730285400000|2024-10-30 10:50:00|553.6|553.4|553.2|552.8|553.6|553.4|553|552.6|33688
1730285700000|2024-10-30 10:55:00|553|552.6|553.2|552.8|553.2|553|553|552.6|25666
1730286000000|2024-10-30 11:00:00|553|552.6|553|552.8|553.2|553|552|551.8|75097
1730286300000|2024-10-30 11:05:00|553.2|552.6|553.6|553.2|553.6|553.2|553|552.6|26052
1730286600000|2024-10-30 11:10:00|553.4|553.4|553.6|553.2|553.8|553.4|553.4|553.2|32751
1730286900000|2024-10-30 11:15:00|553.4|553|553.6|553.4|553.8|553.4|553.4|553|23459
1730287200000|2024-10-30 11:20:00|553.4|553.2|552.6|552.4|553.6|553.4|552.6|552.4|38991
1730287500000|2024-10-30 11:25:00|552.4|552.2|552.4|552|552.4|552.4|552.2|552|149113
1730287800000|2024-10-30 11:30:00|552.2|552.2|553|552.6|553.2|553|552.2|552|11997
1730288100000|2024-10-30 11:35:00|552.8|552.4|552.2|552|553|552.4|552.2|552|33694
1730288400000|2024-10-30 11:40:00|552.4|552.2|552.4|552.2|552.6|552.4|552.4|552.2|44436
1730288700000|2024-10-30 11:45:00|552.2|552|549.6|549.4|552.2|552.2|549.4|549|116475
1730289000000|2024-10-30 11:50:00|549.4|549.2|549.6|549.4|549.6|549.4|548.2|548|45223
1730289300000|2024-10-30 11:55:00|549.8|549.6|548|547.8|549.8|549.6|547.8|547.6|52260
1730289600000|2024-10-30 12:00:00|548.4|548.2|548.8|548.6|549.4|549.2|548.4|548.2|169276
1730289900000|2024-10-30 12:05:00|549|548.8|548.6|548.4|549.4|549.2|548.6|548.4|48077
1730290200000|2024-10-30 12:10:00|548.8|548.6|548.8|548.6|549|548.8|548.8|548.4|54911
1730290500000|2024-10-30 12:15:00|549.2|548.8|549|548.8|549.4|549.2|549|548.8|28742
1730290800000|2024-10-30 12:20:00|549.6|549.4|550.8|550.4|550.8|550.6|549.6|549.4|78983
1730291100000|2024-10-30 12:25:00|550.6|550.6|550|549.6|550.6|550.6|550|549.6|30921
1730291400000|2024-10-30 12:30:00|549.6|549.4|550|549.6|550|549.8|549.6|549.4|133412
1730291700000|2024-10-30 12:35:00|550.2|549.8|550.4|550|550.4|550|550|549.6|24888
1730292000000|2024-10-30 12:40:00|550.2|549.8|550.2|549.8|550.8|550.4|550.2|549.8|15041
1730292300000|2024-10-30 12:45:00|550.4|550|550.4|550|550.4|550|550|549.8|20003
1730292600000|2024-10-30 12:50:00|550.6|550.2|551|550.8|551.2|551|550.6|550|10687
1730292900000|2024-10-30 12:55:00|550.8|550.6|549.6|549.4|550.8|550.6|549.6|549.4|39149
1730293200000|2024-10-30 13:00:00|549.8|549.6|549.6|549.2|550|549.6|549.2|549|27090
1730293500000|2024-10-30 13:05:00|549.4|549.4|548.8|548.4|549.4|549.4|548.6|548.4|5065722
1730293800000|2024-10-30 13:10:00|549|548.6|549.6|549.4|549.6|549.4|548.8|548.4|109273
1730294100000|2024-10-30 13:15:00|549.8|549.6|548|547.8|550|549.6|548|547.8|84196
1730294400000|2024-10-30 13:20:00|547.8|547.6|548.6|548.4|548.6|548.4|547.4|547|66818
1730294700000|2024-10-30 13:25:00|548.4|548.2|549.2|548.8|549.4|549|548.4|548|60472
1730295000000|2024-10-30 13:30:00|549|548.6|551.2|550.8|551.4|551.2|549|548.6|86344
1730295300000|2024-10-30 13:35:00|551|551|552|551.6|552|551.8|551|550.6|94551
1730295600000|2024-10-30 13:40:00|551.8|551.8|550.8|550.6|552.2|551.8|550.4|550.2|57389
1730295900000|2024-10-30 13:45:00|550.6|550.2|552.2|552|552.4|552|550.4|550.2|36395
1730296200000|2024-10-30 13:50:00|552.4|552.2|554.2|553.8|554.2|554|552.4|552|73819
1730296500000|2024-10-30 13:55:00|554|554|553.8|553.4|554.2|554|553.6|553.4|29471
1730296800000|2024-10-30 14:00:00|553.6|553.6|553.6|553.4|553.8|553.6|552.6|552.4|64608
1730297100000|2024-10-30 14:05:00|553.8|553.6|555|554.6|555|554.6|553.6|553.4|46512
1730297400000|2024-10-30 14:10:00|555.2|554.8|554.6|554.2|555.4|555.2|554.2|554|52014
1730297700000|2024-10-30 14:15:00|554.4|554|555.8|555.6|555.8|555.6|554.2|554|49270
1730298000000|2024-10-30 14:20:00|556|555.8|554.8|554.6|556.2|556|554.4|554|53460
1730298300000|2024-10-30 14:25:00|555|554.8|554.6|554.4|555.2|554.8|553.8|553.6|63931
1730298600000|2024-10-30 14:30:00|554.4|554.2|555.4|555.2|555.8|555.4|552.8|552.6|66866
1730298900000|2024-10-30 14:35:00|555.2|555|555.2|554.8|555.2|555|553.8|553.4|58417
1730299200000|2024-10-30 14:40:00|555.4|555|555.2|555|555.4|555.2|554.8|554.4|51448
1730299500000|2024-10-30 14:45:00|555.4|554.8|554.4|554.2|555.8|555.4|554.4|554|75977
1730299800000|2024-10-30 14:50:00|554.6|554.4|554.8|554.6|555.4|555.2|554.2|554|26759
1730300100000|2024-10-30 14:55:00|554.6|554.4|554.6|554.4|555|554.8|554.6|554.2|38179
1730300400000|2024-10-30 15:00:00|554.8|554.6|554.6|554.4|555|554.8|554.4|554|45519
1730300700000|2024-10-30 15:05:00|554.4|554.2|556.6|556.4|556.8|556.4|554.4|554.2|79101
1730301000000|2024-10-30 15:10:00|556.2|556|555.8|555.6|556.8|556.4|555.8|555.6|62989
1730301300000|2024-10-30 15:15:00|556|555.8|555.8|555.6|556.2|556|555.4|555.2|63528
1730301600000|2024-10-30 15:20:00|556|555.8|556|555.8|556.6|556.4|556|555.8|48881
1730301900000|2024-10-30 15:25:00|556.2|556|558.4|558.2|558.6|558.2|556|556|54733
1730302200000|2024-10-30 15:30:00|558.2|558|557.6|557.4|558.2|558|557.2|556.8|59797
1730302500000|2024-10-30 15:35:00|557.4|557.2|557|556.8|557.6|557.4|557|556.8|50060
1730302800000|2024-10-30 15:40:00|557.2|557|557|556.6|557.6|557.4|557|556.6|40341
1730303100000|2024-10-30 15:45:00|557.4|556.8|557.2|557|557.4|557.2|557.2|556.8|75865
1730303400000|2024-10-30 15:50:00|557|556.8|557.6|557.4|557.6|557.4|556.8|556.6|92871
1730303700000|2024-10-30 15:55:00|557.8|557.6|557.2|557|558|557.8|557.2|557|55503
1730304000000|2024-10-30 16:00:00|557|556.8|556.8|556.6|557.2|557|556.4|556.2|555255
1730304300000|2024-10-30 16:05:00|556.6|556.4|556|555.8|556.6|556.6|556|555.8|35385
1730304600000|2024-10-30 16:10:00|556.2|556|556|555.8|556.2|556|555.8|555.6|32404
1730304900000|2024-10-30 16:15:00|556.2|556|556|555.8|556.2|556|556|555.6|21345
1730305200000|2024-10-30 16:20:00|556.2|556|556|555.8|556.2|556|555.8|555.6|59470
1730305500000|2024-10-30 16:25:00|555.8|555.6|555.4|555|555.8|555.6|554.8|554.6|71506
1730361600000|2024-10-31 08:00:00|552.2|551.4|549|548.6|552.2|551.6|548.4|548|94362
1730361900000|2024-10-31 08:05:00|548.8|548.4|547|546.6|548.8|548.6|546|545.8|107476
1730362200000|2024-10-31 08:10:00|547.4|546.8|547.6|547.2|547.8|547.6|546.6|546.2|65936
1730362500000|2024-10-31 08:15:00|547.8|547.4|547.8|547.2|548.6|548.2|547.2|546.8|58716
1730362800000|2024-10-31 08:20:00|547.6|547.4|546.8|546.4|548.4|548|546.8|546.4|50753
1730363100000|2024-10-31 08:25:00|547|546.6|547.8|547.6|548.4|548.2|547|546.4|40451
1730363400000|2024-10-31 08:30:00|548.2|547.8|549.6|549.2|549.6|549.4|547.6|547.4|51168
1730363700000|2024-10-31 08:35:00|549.4|549|548.2|547.8|549.6|549.4|548.2|547.8|43643
1730364000000|2024-10-31 08:40:00|548|547.4|548|547.8|548.4|548.2|547.6|547.2|65892
1730364300000|2024-10-31 08:45:00|547.8|547.6|548|547.8|548|547.8|547.6|547.2|47736
1730364600000|2024-10-31 08:50:00|548.2|548|547.2|547|548.2|548|547|546.6|75586
1730364900000|2024-10-31 08:55:00|547|546.6|546.2|545.8|547.2|546.8|546.2|545.8|43484
1730365200000|2024-10-31 09:00:00|546|545.6|545.6|545.4|546.2|546|545.4|545|20994
1730365500000|2024-10-31 09:05:00|546.2|545.8|546.2|545.8|546.2|546|545.6|545.4|91412
1730365800000|2024-10-31 09:10:00|546|546.2|549|548.6|549.6|549.2|546|546.2|74302
1730366100000|2024-10-31 09:15:00|548.8|548.8|549.6|549.2|549.8|549.6|548.8|548.6|205185
1730366400000|2024-10-31 09:20:00|549.8|549.4|548.2|547.8|550|549.8|548.2|547.8|14412
1730366700000|2024-10-31 09:25:00|548.4|548.2|547.2|546.8|548.8|548.4|547.2|546.8|48654
1730367000000|2024-10-31 09:30:00|547.4|547|548.4|548.2|548.4|548.2|547|546.4|37985
1730367300000|2024-10-31 09:35:00|548.2|548|548.2|548|548.4|548|548|547.6|54451
1730367600000|2024-10-31 09:40:00|548.4|548.2|548.4|548|548.6|548.4|548.2|548|37841
1730367900000|2024-10-31 09:45:00|548.2|547.6|547.6|547.2|548.2|547.6|547.6|547.2|20311
1730368200000|2024-10-31 09:50:00|547|546.8|547|546.8|547|546.8|546.6|546.2|33417
1730368500000|2024-10-31 09:55:00|546.8|546.6|546|545.6|546.8|546.8|546|545.6|41538
1730368800000|2024-10-31 10:00:00|546.2|545.8|547.4|547|547.4|547|546.2|545.6|90531
1730369100000|2024-10-31 10:05:00|547.6|547.2|546.8|546.4|547.6|547.2|546.6|546.2|23754
1730369400000|2024-10-31 10:10:00|546.6|546.2|546|545.8|547|546.6|546|545.8|29824
1730369700000|2024-10-31 10:15:00|546.4|545.6|544.2|543.8|546.4|546|543|542.6|299272
1730370000000|2024-10-31 10:20:00|543.6|544|544.4|544.2|545|544.6|543.4|543.2|50918
1730370300000|2024-10-31 10:25:00|544.6|544.6|545.2|545|545.2|545|544.6|544.4|46920
1730370600000|2024-10-31 10:30:00|545.4|544.8|543.2|542.8|545.4|544.8|543|542.8|280384
1730370900000|2024-10-31 10:35:00|543.6|543.2|544|543.6|544|543.6|543|542.6|43235
1730371200000|2024-10-31 10:40:00|543.8|543.8|544|543.6|544|543.8|543.4|543.2|22787
1730371500000|2024-10-31 10:45:00|544.2|543.8|544.6|544.2|544.6|544.4|544.2|543.6|45116
1730371800000|2024-10-31 10:50:00|544.4|544|545|544.6|545|544.8|544.4|544|25222
1730372100000|2024-10-31 10:55:00|545.2|544.8|544.8|544.6|545.6|545.2|544.8|544.6|45208
1730372400000|2024-10-31 11:00:00|544.6|544.4|545.4|545.2|545.4|545.2|544.6|544.4|44809
1730372700000|2024-10-31 11:05:00|545.6|545|545.2|544.8|545.6|545.2|544.6|544.4|49073
1730373000000|2024-10-31 11:10:00|545.4|545|545.4|545|545.8|545.4|545.2|545|43169
1730373300000|2024-10-31 11:15:00|545.2|545.2|545|544.8|545.2|545.2|545|544.8|27715
1730373600000|2024-10-31 11:20:00|545.2|545|545|544.8|545.2|545|544|543.8|172903
1730373900000|2024-10-31 11:25:00|545.2|545|545.4|545|545.6|545.2|545|544.8|29729
1730374200000|2024-10-31 11:30:00|545.2|545.2|545.4|545.2|545.4|545.2|545|544.6|20006
1730374500000|2024-10-31 11:35:00|545.8|545|546.2|546|546.6|546.2|545.4|545|59940
1730374800000|2024-10-31 11:40:00|546|545.6|545.8|545.4|546.4|546|545.2|544.8|63106
1730375100000|2024-10-31 11:45:00|546|545.6|545.8|545.6|546|545.8|545.8|545.4|28734
1730375400000|2024-10-31 11:50:00|546|545.8|545.8|545.6|546.2|545.8|545.6|545.4|23665
1730375700000|2024-10-31 11:55:00|545.6|545.4|545.4|545|545.8|545.4|545.2|545|26828
1730376000000|2024-10-31 12:00:00|545.2|545.2|545.4|545|545.4|545.2|545.2|545|20277
1730376300000|2024-10-31 12:05:00|545.2|545.2|545.6|545.4|545.6|545.4|545|544.6|54633
1730376600000|2024-10-31 12:10:00|545.8|545.6|546|545.6|546|545.8|545.8|545.4|23523
1730376900000|2024-10-31 12:15:00|546.4|545.8|546.4|546.2|546.4|546.2|546|545.6|52923
1730377200000|2024-10-31 12:20:00|546.2|546|545.8|545.4|546.2|546|545.6|545.4|23297
1730377500000|2024-10-31 12:25:00|545.6|545.2|546|545.6|546|545.6|545.6|545.2|18403
1730377800000|2024-10-31 12:30:00|546.2|545.8|546|545.6|546.2|546|546|545.6|35974
1730378100000|2024-10-31 12:35:00|545.8|545.8|546.2|546|546.2|546|545.8|545.4|18154
1730378400000|2024-10-31 12:40:00|546.4|546.2|546.8|546.6|547|546.8|546|545.8|30724
1730378700000|2024-10-31 12:45:00|546.6|546.4|546.2|546|546.6|546.6|546.2|546|17512
1730379000000|2024-10-31 12:50:00|546.4|546.2|545.8|545.4|546.4|546.2|545.8|545.4|35048
1730379300000|2024-10-31 12:55:00|545.6|545.6|545.6|545.2|545.8|545.6|545.4|545|10745
1730379600000|2024-10-31 13:00:00|545.4|545|544.4|544|545.4|545|544.4|544|112125
1730379900000|2024-10-31 13:05:00|544.2|543.4|543.6|543.2|544.4|544|543.6|543.2|52737
1730380200000|2024-10-31 13:10:00|543.2|543|543.6|543.2|543.8|543.6|543.2|542.8|46492
1730380500000|2024-10-31 13:15:00|543.8|543.4|545.2|544.8|545.4|545|543.8|543.4|42879
1730380800000|2024-10-31 13:20:00|544.6|544.2|545|544.8|545.2|544.8|544.6|544.2|41273
1730381100000|2024-10-31 13:25:00|544.8|544.6|544.4|544|544.8|544.6|544.4|544|35202
1730381400000|2024-10-31 13:30:00|544.6|544.2|544.2|543.8|544.6|544.2|543.4|543|38780
1730381700000|2024-10-31 13:35:00|544|543.6|543.6|543.4|544.2|543.8|543.6|543.2|19831
1730382000000|2024-10-31 13:40:00|543.8|543.6|544|543.6|544.2|544|543.6|543.2|51258
1730382300000|2024-10-31 13:45:00|543.8|543.4|543.4|543|543.8|543.6|543|542.6|39991
1730382600000|2024-10-31 13:50:00|543.6|543.2|543|542.6|544|543.6|543|542.6|17799
1730382900000|2024-10-31 13:55:00|542.8|542.4|542.8|542.6|543.4|543.2|542.6|542.2|62806
1730383200000|2024-10-31 14:00:00|542.6|542.4|543.2|542.8|543.2|543|542.6|542.2|18207
1730383500000|2024-10-31 14:05:00|543|543|542.8|542.6|543.2|543|542.6|542.2|54042
1730383800000|2024-10-31 14:10:00|543|542.8|541.4|541|543|542.8|541|540.6|77444
1730384100000|2024-10-31 14:15:00|541.6|541.2|542.8|542.4|542.8|542.6|541.4|541|97624
1730384400000|2024-10-31 14:20:00|543|542.6|542.8|542.4|543.4|543|542.6|542.2|51272
1730384700000|2024-10-31 14:25:00|542.6|542.2|541.6|541.2|542.6|542.2|541|540.6|279108
1730385000000|2024-10-31 14:30:00|541.4|541|538.8|538.4|541.4|541|538.8|538.4|219990
1730385300000|2024-10-31 14:35:00|538.6|538.2|537|536.6|538.8|538.4|536.6|536.4|142889
1730385600000|2024-10-31 14:40:00|536.8|536.8|536.6|536.2|537.8|537.6|536.4|536.2|145770
1730385900000|2024-10-31 14:45:00|536.4|536|537.4|537|537.4|537.2|536.2|536|61914
1730386200000|2024-10-31 14:50:00|537.2|537.2|535.6|535.2|537.2|537.2|534.6|534.4|110448
1730386500000|2024-10-31 14:55:00|535.8|535.4|536.2|535.8|536.8|536.4|535.8|535.4|136076
1730386800000|2024-10-31 15:00:00|536.4|536|537.2|537|537.4|537.2|536|535.8|77600
1730387100000|2024-10-31 15:05:00|537|536.6|535.8|535.6|537|536.8|535.8|535.6|166371
1730387400000|2024-10-31 15:10:00|535.6|535.4|534.8|534.6|535.8|535.4|534.4|534.2|82508
1730387700000|2024-10-31 15:15:00|535|534.8|534.8|534.4|535.8|535.6|534.6|534.2|82246
1730388000000|2024-10-31 15:20:00|535.2|534.6|537|536.6|537.2|536.8|534.4|534.2|132712
1730388300000|2024-10-31 15:25:00|536.8|536.8|535.2|534.8|537.2|536.8|534.8|534.4|191684
1730388600000|2024-10-31 15:30:00|535.8|535.6|534.6|534.4|535.8|535.6|533.6|533.4|113329
1730388900000|2024-10-31 15:35:00|534.4|534.2|533.8|533.4|534.6|534.4|533.4|533.2|80067
1730389200000|2024-10-31 15:40:00|533.6|533.2|534.8|534.6|535.2|535|533.4|533.2|80292
1730389500000|2024-10-31 15:45:00|534.6|534.4|534.8|534.4|535|534.8|534.4|534.2|92802
1730389800000|2024-10-31 15:50:00|534.6|534.6|534.2|533.8|534.8|534.6|534.2|533.8|68279
1730390100000|2024-10-31 15:55:00|534|533.6|533.2|533|534|533.6|533|532.8|126641
1730390400000|2024-10-31 16:00:00|533.4|533.2|533.8|533.4|533.8|533.6|533.4|533|86233
1730390700000|2024-10-31 16:05:00|534|533.6|535|534.8|535|534.8|534|533.6|65673
1730391000000|2024-10-31 16:10:00|534.8|534.6|535.8|535.6|535.8|535.6|534.4|534.2|84465
1730391300000|2024-10-31 16:15:00|535.6|535.4|535.8|535.6|535.8|535.6|535.4|535.2|106057
1730391600000|2024-10-31 16:20:00|535.6|535.4|535.8|535.6|535.8|535.6|535|534.8|84576
1730391900000|2024-10-31 16:25:00|535.6|535.4|534.8|534.6|535.8|535.6|534.8|534.4|134516
1730448000000|2024-11-01 08:00:00|538.4|538.2|537.8|537.4|539|538.8|536|535.4|189828
1730448300000|2024-11-01 08:05:00|538.2|537.6|542|541.8|542.8|542.4|537.6|537.4|110050
1730448600000|2024-11-01 08:10:00|541.4|541.2|540.8|540.6|542.4|542.2|539.4|539.2|86407
1730448900000|2024-11-01 08:15:00|541.2|540.4|539.4|539|541.6|541.2|539.4|539|68422
1730449200000|2024-11-01 08:20:00|539.2|539.2|538.6|538.2|539.6|539.4|538.2|538|33639
1730449500000|2024-11-01 08:25:00|538.4|538.4|541.6|541.4|541.6|541.4|538.4|538.4|79113
1730449800000|2024-11-01 08:30:00|541.8|541.6|544.2|544|544.4|544|541.8|541.6|59953
1730450100000|2024-11-01 08:35:00|544|543.6|544|543.6|545|544.6|543.4|543.2|56057
1730450400000|2024-11-01 08:40:00|544.2|543.8|543.8|543.4|544.6|544.4|543.8|543.4|54435
1730450700000|2024-11-01 08:45:00|544|543.6|544|543.8|544.2|543.8|544|543.6|51564
1730451000000|2024-11-01 08:50:00|543.6|543.6|544|543.6|544|543.6|543.6|543.2|68510
1730451300000|2024-11-01 08:55:00|543.8|543.2|544|543.6|544.2|543.8|543|542.8|43990
1730451600000|2024-11-01 09:00:00|543.4|543.2|543.2|543|543.6|543.4|543|542.6|18745
1730451900000|2024-11-01 09:05:00|543.4|543.2|543.6|543.4|543.8|543.6|543.2|543.2|20393
1730452200000|2024-11-01 09:10:00|543.4|543.2|544.2|544|544.6|544.4|543.4|543.2|37383
1730452500000|2024-11-01 09:15:00|544.6|544.2|543.2|543|544.6|544.4|542.8|542.6|23704
1730452800000|2024-11-01 09:20:00|543.4|543.2|543|542.8|543.4|543.2|542.6|542.4|13576
1730453100000|2024-11-01 09:25:00|543.2|543|542.4|542.2|543.2|543|542.4|542.2|15462
1730453400000|2024-11-01 09:30:00|542.6|542.4|542.8|542.6|543.4|543.2|542.4|542.4|30566
1730453700000|2024-11-01 09:35:00|543|542.8|542.6|542.4|543.2|542.8|542.6|542.4|14422
1730454000000|2024-11-01 09:40:00|542.8|542.8|543|542.6|543.2|542.8|542.6|542.4|11004
1730454300000|2024-11-01 09:45:00|543.2|542.8|543.2|543|543.2|543|543|542.6|11739
1730454600000|2024-11-01 09:50:00|543|542.8|542.2|542|543|542.8|542.2|542|28171
1730454900000|2024-11-01 09:55:00|542.4|542.2|543|542.6|543|542.6|542.4|542.2|30142
1730455200000|2024-11-01 10:00:00|543.2|542.8|543.6|543.4|544|543.8|543.2|542.8|48218
1730455500000|2024-11-01 10:05:00|543.4|543.2|544|543.6|544|543.6|543|542.8|51311
1730455800000|2024-11-01 10:10:00|543.8|543.8|544.2|543.8|544.4|544.2|543.8|543.8|74569
1730456100000|2024-11-01 10:15:00|544|544|544|543.8|544.2|544|543.6|543.2|29616
1730456400000|2024-11-01 10:20:00|543.8|543.6|543.8|543.6|544|543.6|543.8|543.6|10431
1730456700000|2024-11-01 10:25:00|544|543.8|543.2|543|544|543.8|543.2|543|22252
1730457000000|2024-11-01 10:30:00|543.4|543.6|544|543.8|544.2|544|543.2|543.6|9840
1730457300000|2024-11-01 10:35:00|544.2|544|544.8|544.6|544.8|544.6|544.2|544|10687
1730457600000|2024-11-01 10:40:00|545|544.8|545.2|545|545.8|545.6|545|544.8|18094
1730457900000|2024-11-01 10:45:00|545|544.8|545|544.8|545.2|545|545|544.8|30062
1730458200000|2024-11-01 10:50:00|544.8|544.6|545.2|545|545.2|545|544.8|544.6|9773
1730458500000|2024-11-01 10:55:00|545|544.8|544.6|544.4|545|544.8|544.6|544.2|10740
1730458800000|2024-11-01 11:00:00|544.8|544.6|544.6|544.4|544.8|544.6|544.4|544.2|13399
1730459100000|2024-11-01 11:05:00|544.8|544.6|545|544.8|545|544.8|544.4|544|86339
1730459400000|2024-11-01 11:10:00|545.2|545|545.2|545|545.2|545|545|544.8|26431
1730459700000|2024-11-01 11:15:00|545|544.8|544.8|544.6|545.2|544.8|544.8|544.6|16062
1730460000000|2024-11-01 11:20:00|545|544.8|544.8|544.6|545.2|544.8|544.8|544.6|6315
1730460300000|2024-11-01 11:25:00|544.6|544.4|544.8|544.6|544.8|544.6|544.6|544.4|8776
1730460600000|2024-11-01 11:30:00|545|544.8|545.4|545.2|545.4|545.2|545|544.8|29522
1730460900000|2024-11-01 11:35:00|545.2|545|545.2|545|545.4|545|545.2|545|19725
1730461200000|2024-11-01 11:40:00|545.4|545.2|545.4|545.2|545.4|545.2|545.2|545|25288
1730461500000|2024-11-01 11:45:00|545.6|545|545.2|545|545.6|545.2|545.2|545|17806
1730461800000|2024-11-01 11:50:00|545|544.8|545.2|545|545.2|545|545|544.6|35924
1730462100000|2024-11-01 11:55:00|545.4|545.2|545.2|545|545.4|545.2|545.2|545|36412
1730462400000|2024-11-01 12:00:00|545.4|545.2|545.4|545.2|545.4|545.2|545.2|545|17154
1730462700000|2024-11-01 12:05:00|545.2|545|543.8|543.6|545.2|545|543.6|543.2|30578
1730463000000|2024-11-01 12:10:00|544|543.8|544.4|544.2|544.6|544.2|544|543.8|29442
1730463300000|2024-11-01 12:15:00|544.2|544|544.2|544|544.6|544.2|544.2|544|7103
1730463600000|2024-11-01 12:20:00|544|543.8|543.6|543.4|544.2|543.8|543.6|543.4|38482
1730463900000|2024-11-01 12:25:00|543.4|543.2|543.2|543|543.4|543.2|543|542.8|18060
1730464200000|2024-11-01 12:30:00|542.6|542.8|541.8|541.6|542.8|542.8|541.8|541.6|37204
1730464500000|2024-11-01 12:35:00|542|541.8|541.6|541.2|542.4|542.2|541.4|541.2|22298
1730464800000|2024-11-01 12:40:00|541.8|541.6|543|542.6|543.2|543|541.8|541.6|25597
1730465100000|2024-11-01 12:45:00|542.8|542.8|542.8|542.4|543|542.8|542.6|542.4|11818
1730465400000|2024-11-01 12:50:00|542.4|542.2|542.6|542.4|542.6|542.4|542|541.8|24600
1730465700000|2024-11-01 12:55:00|542.8|542.6|543|542.6|543.2|543|542.4|542.2|26092
1730466000000|2024-11-01 13:00:00|542.6|542.2|543|542.8|543|542.8|542.4|542.2|9235
1730466300000|2024-11-01 13:05:00|543.4|543.2|544|543.8|544.4|544.2|543.4|543.2|24052
1730466600000|2024-11-01 13:10:00|544.2|544|544.8|544.4|545|544.8|544.2|544|19262
1730466900000|2024-11-01 13:15:00|544.6|544.2|545.2|544.8|545.4|545.2|544.4|544.2|11568
1730467200000|2024-11-01 13:20:00|545|545|544.6|544.4|545.2|545|544.4|544.2|34057
1730467500000|2024-11-01 13:25:00|544.8|544.6|545.8|545.4|545.8|545.6|544.8|544.6|18560
1730467800000|2024-11-01 13:30:00|545.6|545.6|544.6|544.4|545.8|545.6|544.6|544.4|75496
1730468100000|2024-11-01 13:35:00|544.4|544.2|544|543.6|544.4|544.2|543.4|543.2|29408
1730468400000|2024-11-01 13:40:00|544.4|544|544.4|544|544.8|544.6|544|543.8|49138
1730468700000|2024-11-01 13:45:00|544|543.6|544|543.8|544|543.8|542.6|542.4|30538
1730469000000|2024-11-01 13:50:00|544.2|544|544.2|544|545.2|545|544.2|544|26850
1730469300000|2024-11-01 13:55:00|544.4|544.2|545|544.8|545|544.8|544.2|544|10733
1730469600000|2024-11-01 14:00:00|545.2|544.6|545.4|545.2|545.4|545.2|545|544.6|18152
1730469900000|2024-11-01 14:05:00|545.2|545|545.4|545.2|545.4|545.2|544.8|544.6|27096
1730470200000|2024-11-01 14:10:00|545.8|545.6|545.6|545.4|545.8|545.6|545.2|545|34331
1730470500000|2024-11-01 14:15:00|||||||||52333
1730470800000|2024-11-01 14:20:00|545.8|545.6|546|545.6|546|545.6|545.6|545.2|33634
1730471100000|2024-11-01 14:25:00|545.8|545.8|547.4|547.2|547.4|547.2|545.8|545.6|67217
1730471400000|2024-11-01 14:30:00|547.2|547|547|546.6|547.6|547.4|546.8|546.6|84388
1730471700000|2024-11-01 14:35:00|547.2|546.8|546.6|546.4|547.2|546.8|546.4|546.2|111223
1730472000000|2024-11-01 14:40:00|546.4|546.2|545.8|545.6|546.4|546.2|545.4|545.2|36080
1730472300000|2024-11-01 14:45:00|546|545.8|545.6|545.2|546.4|546.2|545|544.8|48198
1730472600000|2024-11-01 14:50:00|545.4|545|545|544.8|545.4|545.2|544.6|544.4|31814
1730472900000|2024-11-01 14:55:00|545.2|545|546.4|546.2|546.4|546.2|545.2|545|60390
1730473200000|2024-11-01 15:00:00|546.2|546|547.4|547.2|547.4|547.2|546.2|546|28286
1730473500000|2024-11-01 15:05:00|547.2|547|548|547.6|548|547.6|547.2|547|49523
1730473800000|2024-11-01 15:10:00|547.8|547.8|547.8|547.6|548|547.8|547|546.8|79730
1730474100000|2024-11-01 15:15:00|548|547.8|548.6|548.4|548.6|548.4|548|547.8|57204
1730474400000|2024-11-01 15:20:00|548.8|548.6|548.2|548|549|548.8|548|547.8|48354
1730474700000|2024-11-01 15:25:00|548.6|548.4|549.4|549.2|549.4|549.2|548.6|548.4|62555
1730475000000|2024-11-01 15:30:00|549.6|548.8|548.8|548.6|549.6|548.8|548.6|548.2|54738
1730475300000|2024-11-01 15:35:00|549|548.8|549|548.8|549|548.8|548.4|548.2|44995
1730475600000|2024-11-01 15:40:00|549.2|549|548.2|548|549.2|549|548.2|548|58985
1730475900000|2024-11-01 15:45:00|548.4|548.2|548.4|548.2|548.4|548.2|548.2|548|5532033
1730476200000|2024-11-01 15:50:00|548.2|548|548.6|548.4|548.6|548.4|548.2|548|86513
1730476500000|2024-11-01 15:55:00|548.4|548.2|549.4|549.2|549.4|549.2|548.4|548.2|53089
1730476800000|2024-11-01 16:00:00|549.6|549.4|550|549.8|550|549.8|549.4|549.2|52689
1730477100000|2024-11-01 16:05:00|550.2|549.6|549.2|549|550.2|549.6|549|548.8|68318
1730477400000|2024-11-01 16:10:00|549.6|549.2|549|548.6|549.8|549.4|548.8|548.4|5521
1730477700000|2024-11-01 16:15:00|549.2|548.8|548.8|548.2|549.4|549|548.8|548.2|2006
1730478000000|2024-11-01 16:20:00|548.6|548.4|549.2|548.8|549.2|548.8|548.6|548.4|14668
1730478300000|2024-11-01 16:25:00|549|548.6|548.2|547.8|549.2|548.8|548.2|547.8|22954
1730707200000|2024-11-04 08:00:00|548|547.8|552.4|551.8|552.4|552.2|548|547.8|73414
1730707500000|2024-11-04 08:05:00|552|551.4|552.4|552|552.6|552.4|550.6|550.2|62826
1730707800000|2024-11-04 08:10:00|552.6|552.2|553.6|553.2|554|553.4|552.6|552.2|44450
1730708100000|2024-11-04 08:15:00|553.8|553.4|552.4|552|554.6|554.2|552.4|552|43361
1730708400000|2024-11-04 08:20:00|552.6|551.8|552.8|552.4|553|552.8|552.2|551.8|19039
1730708700000|2024-11-04 08:25:00|552.6|552.2|552.4|552|553|552.6|552|551.8|22262
1730709000000|2024-11-04 08:30:00|552.6|552.2|552.4|552|552.6|552.4|551.6|551.4|36097
1730709300000|2024-11-04 08:35:00|552.2|551.8|552.4|552|552.4|552.2|551.8|551.4|26639
1730709600000|2024-11-04 08:40:00|552.2|551.8|552.6|552.2|552.6|552.4|551.8|551.6|35003
1730709900000|2024-11-04 08:45:00|552.4|552|552.2|551.8|552.4|552|551.6|551.2|51898
1730710200000|2024-11-04 08:50:00|551.8|552|551.8|551.4|552|552|551.4|551|30508
1730710500000|2024-11-04 08:55:00|551.6|551.6|552.6|552.2|552.6|552.2|551.6|551.4|9165
1730710800000|2024-11-04 09:00:00|552.8|552.4|554.4|554|554.4|554|552.8|552.2|66285
1730711100000|2024-11-04 09:05:00|554|553.8|554|553.6|554.6|554.2|553.8|553.6|19979
1730711400000|2024-11-04 09:10:00|554.2|553.8|554.4|554|554.6|554.2|554|553.8|121671
1730711700000|2024-11-04 09:15:00|554.2|553.8|554.4|554|555|554.6|554|553.8|17657
1730712000000|2024-11-04 09:20:00|554.2|553.6|553|552.6|554.2|553.6|552.8|552.2|10184
1730712300000|2024-11-04 09:25:00|553.4|552.8|553.6|553.2|554.6|554.4|553.4|552.8|20203
1730712600000|2024-11-04 09:30:00|554|553.4|554.4|554|554.4|554|554|553.4|14245
1730712900000|2024-11-04 09:35:00|554.2|553.8|554.2|553.8|554.6|554.4|554.2|553.8|14154
1730713200000|2024-11-04 09:40:00|554|554|553.2|553|554|554|553.2|553|33240
1730713500000|2024-11-04 09:45:00|553|552.8|552.2|552|553|552.8|552.2|552|17526
1730713800000|2024-11-04 09:50:00|552.4|551.8|552.4|552.2|552.6|552.4|552|551.6|24175
1730714100000|2024-11-04 09:55:00|552.2|552|552.8|552.6|552.8|552.6|552|551.6|25358
1730714400000|2024-11-04 10:00:00|553|552.8|552.6|552.4|553|552.8|552.2|552|38259
1730714700000|2024-11-04 10:05:00|553|552.6|553.4|553.2|553.6|553.4|553|552.6|16032
1730715000000|2024-11-04 10:10:00|553.6|553|553.8|553.6|554|553.8|553.4|553|35972
1730715300000|2024-11-04 10:15:00|552.6|553.4|553|552.8|553.4|553.6|552.6|552.4|24518
1730715600000|2024-11-04 10:20:00|553.2|552.6|553.6|553.4|553.6|553.4|553.2|552.6|8425
1730715900000|2024-11-04 10:25:00|553.8|553.6|553.4|553.2|554|553.8|553.4|553.2|14683
1730716200000|2024-11-04 10:30:00|553.8|553.4|554|553.6|554|553.8|553.6|553.4|8475
1730716500000|2024-11-04 10:35:00|553.8|553.8|553|552.8|553.8|553.8|553|552.8|11676
1730716800000|2024-11-04 10:40:00|553.2|553.2|554.4|554|554.4|554.2|553.2|553.2|28568
1730717100000|2024-11-04 10:45:00|554.2|553.6|553.8|553.6|554.2|554|553.6|553.2|34369
1730717400000|2024-11-04 10:50:00|553.6|553.4|553.4|553.2|553.8|553.6|553.4|553.2|21622
1730717700000|2024-11-04 10:55:00|553.6|553.4|553.2|553|553.8|553.6|553|552.8|12732
1730718000000|2024-11-04 11:00:00|553.4|553.2|554.2|553.8|554.2|553.8|553.4|553.2|7878
1730718300000|2024-11-04 11:05:00|554.4|554|554.2|553.8|554.4|554.2|553.8|553.4|61139
1730718600000|2024-11-04 11:10:00|554.4|554|553.4|553|554.4|554|553.4|553|11934
1730718900000|2024-11-04 11:15:00|553.2|553.2|553.6|553.4|553.6|553.4|553.2|553|13161
1730719200000|2024-11-04 11:20:00|553.4|553.2|553.8|553.4|553.8|553.4|553.4|553|10180
1730719500000|2024-11-04 11:25:00|554|553.6|554|553.6|554.4|554.2|553.8|553.4|109003
1730719800000|2024-11-04 11:30:00|553.8|553.4|554.2|554|554.4|554|553.6|553.4|3162512
1730720100000|2024-11-04 11:35:00|554.4|553.8|553.4|553|554.4|553.8|553.4|553|9563
1730720400000|2024-11-04 11:40:00|553.6|553.2|553.8|553.4|554.2|553.8|553.4|553|10896
1730720700000|2024-11-04 11:45:00|553.6|553.6|554.2|553.8|554.2|553.8|553.6|553.6|37460
1730721000000|2024-11-04 11:50:00|554.4|554|553.4|553|554.4|554|553.4|553|16604
1730721300000|2024-11-04 11:55:00|553.2|552.8|553.2|553|553.2|553|553.2|552.8|11470
1730721600000|2024-11-04 12:00:00|553.4|553.2|553.4|553.2|553.8|553.4|553.4|553.2|17145
1730721900000|2024-11-04 12:05:00|553.2|553|553.8|553.4|553.8|553.4|553.2|553|13268
1730722200000|2024-11-04 12:10:00|554|553.6|554.2|554|554.2|554|554|553.6|7444
1730722500000|2024-11-04 12:15:00|553.8|553.6|554|553.6|554.2|553.8|553.8|553.6|9449
1730722800000|2024-11-04 12:20:00|553.8|553.8|554|553.8|554|553.8|553.8|553.8|20092
1730723100000|2024-11-04 12:25:00|553.8|553.6|552.8|552.4|553.8|553.6|552.8|552.4|30686
1730723400000|2024-11-04 12:30:00|552.6|552.6|552.8|552.6|553|552.6|552.6|552.4|5509
1730723700000|2024-11-04 12:35:00|553|552.4|551.4|551.2|553|552.4|551.4|551.2|7503
1730724000000|2024-11-04 12:40:00|551.2|551|551.4|551|551.4|551.2|550.8|550.4|13127
1730724300000|2024-11-04 12:45:00|551.2|551.2|551.2|551|551.2|551.2|551|550.6|15775
1730724600000|2024-11-04 12:50:00|550.8|550.6|550.8|550.6|551.2|550.8|550.8|550.6|13909
1730724900000|2024-11-04 12:55:00|551|550.8|551.4|551.2|551.6|551.2|550.8|550.6|10920
1730725200000|2024-11-04 13:00:00|551.2|551|551.8|551.6|551.8|551.6|551.2|551|3816
1730725500000|2024-11-04 13:05:00|551.6|551.4|551.8|551.6|552|551.8|551.4|551.2|21960
1730725800000|2024-11-04 13:10:00|552|551.8|552.2|551.8|552.2|551.8|551.8|551.8|11620
1730726100000|2024-11-04 13:15:00|551.6|551.4|551.8|551.6|551.8|551.6|551.4|551.2|120446
1730726400000|2024-11-04 13:20:00|552|551.4|551|550.8|552|551.4|551|550.8|7775
1730726700000|2024-11-04 13:25:00|550.8|550.6|551.6|551.4|551.6|551.4|550.8|550.6|11788
1730727000000|2024-11-04 13:30:00|551.4|551.2|551|550.8|551.4|551.2|551|550.8|13676
1730727300000|2024-11-04 13:35:00|551.2|551|549.8|549.4|551.4|551.2|549.8|549.4|43037
1730727600000|2024-11-04 13:40:00|549.6|549.2|549|548.8|549.8|549.4|548|547.6|15252
1730727900000|2024-11-04 13:45:00|549.2|549|548.6|548.4|549.2|549|548.6|548.4|27927
1730728200000|2024-11-04 13:50:00|549|548.6|549.6|549.4|549.6|549.4|548.4|548.2|14429
1730728500000|2024-11-04 13:55:00|549.2|549.2|549.6|549.2|549.8|549.6|549.2|548.8|23023
1730728800000|2024-11-04 14:00:00|549.4|548.8|549.6|549.2|549.8|549.4|549.2|548.8|70906
1730729100000|2024-11-04 14:05:00|549.4|549.4|549.4|549|550|549.6|549.2|549|13801
1730729400000|2024-11-04 14:10:00|549.2|548.8|548.6|548.4|549.2|549|548.6|548.4|39951
1730729700000|2024-11-04 14:15:00|548.8|548.6|549|548.6|549.2|549|548.2|548|25828
1730730000000|2024-11-04 14:20:00|548.8|549|549.8|549.6|549.8|549.6|548.8|549|15743
1730730300000|2024-11-04 14:25:00|549.6|549.4|549.4|549|550|549.6|549.4|549|12032
1730730600000|2024-11-04 14:30:00|549.2|549.2|546.6|546.4|549.8|549.4|546.4|546.2|29336
1730730900000|2024-11-04 14:35:00|546.4|546.2|546.6|546.4|547.4|547|545.8|545.6|96252
1730731200000|2024-11-04 14:40:00|546.4|546|546.8|546.6|546.8|546.6|546|545.8|23514
1730731500000|2024-11-04 14:45:00|547|546.8|548.4|548.2|548.6|548.2|547|546.6|42667
1730731800000|2024-11-04 14:50:00|548.6|548.4|548.6|548.4|548.6|548.4|548.2|548|29172
1730732100000|2024-11-04 14:55:00|548.4|548.2|547.8|547.6|549|548.8|547.2|547|43332
1730732400000|2024-11-04 15:00:00|547.6|547.2|546.8|546.6|547.6|547.2|546.2|546|20700
1730732700000|2024-11-04 15:05:00|547|546.8|547.4|547.2|547.8|547.4|546.8|546.6|50347
1730733000000|2024-11-04 15:10:00|547.6|547.4|546.8|546.6|547.6|547.4|546.8|546.6|46919
1730733300000|2024-11-04 15:15:00|547.2|547|548|547.6|548.2|548|547.2|546.8|21999
1730733600000|2024-11-04 15:20:00|547.8|547.8|548.4|548|548.6|548.4|547.8|547.6|12642
1730733900000|2024-11-04 15:25:00|548.2|548.2|548.4|548.2|548.4|548.2|548.2|547.8|42417
1730734200000|2024-11-04 15:30:00|548.2|548|548.8|548.4|549|548.8|548.2|548|25214
1730734500000|2024-11-04 15:35:00|548.4|548|548.4|548.2|549|548.6|548.2|548|18646
1730734800000|2024-11-04 15:40:00|548.2|548|548.6|548.4|548.8|548.4|548.2|548|19278
1730735100000|2024-11-04 15:45:00|548.4|548.2|547.8|547.6|548.4|548.2|547.4|547.2|48451
1730735400000|2024-11-04 15:50:00|547.6|547.4|548.8|548.6|548.8|548.6|547.6|547.4|58129
1730735700000|2024-11-04 15:55:00|549|548.8|548.8|548.6|549.2|549|548.6|548.4|46714
1730736000000|2024-11-04 16:00:00|549|548.8|549|548.8|549.2|549|548.8|548.6|29115
1730736300000|2024-11-04 16:05:00|549.2|549|550|549.8|550.4|550.2|549.2|549|49616
1730736600000|2024-11-04 16:10:00|550.2|550|550.4|550.2|550.8|550.6|550.2|550|14751
1730736900000|2024-11-04 16:15:00|550.6|550.4|550.4|550.2|550.8|550.6|550.4|550.2|42621
1730737200000|2024-11-04 16:20:00|550.6|550.4|550.4|550.2|551|550.6|550.4|550.2|58701
1730737500000|2024-11-04 16:25:00|550.6|550.4|549.8|549.6|550.6|550.4|549.4|549|58600
1730793600000|2024-11-05 08:00:00|546.8|546|545.2|544.8|546.8|546|542.2|541.6|74846
1730793900000|2024-11-05 08:05:00|544.8|544.6|543|542.6|544.8|544.6|543|542.6|64599
1730794200000|2024-11-05 08:10:00|542.8|542.2|544.4|544|544.4|544|542.2|542|36243
1730794500000|2024-11-05 08:15:00|544.2|544.2|544.8|544.6|545.4|545|544.2|544|13734
1730794800000|2024-11-05 08:20:00|545|544.8|545.4|544.8|545.8|545.4|545|544.8|222550
1730795100000|2024-11-05 08:25:00|545.2|545|544.8|544.6|545.2|545|544.6|544.2|19399
1730795400000|2024-11-05 08:30:00|545.6|545.2|546.4|546|546.8|546.4|545.4|545|30087
1730795700000|2024-11-05 08:35:00|546.8|546.4|546.6|546.2|547.2|546.8|546.6|546.2|23190
1730796000000|2024-11-05 08:40:00|546.4|546.4|546.6|546.2|547.2|547|546.4|546.2|20446
1730796300000|2024-11-05 08:45:00|546.4|546|547.4|547|547.4|547|546.2|545.8|28427
1730796600000|2024-11-05 08:50:00|547.2|546.8|547.4|547|547.4|547.2|547|546.4|18005
1730796900000|2024-11-05 08:55:00|547.6|547.2|548|547.8|548.2|547.8|547.6|547|7387
1730797200000|2024-11-05 09:00:00|548.2|548|549|548.8|549|548.8|548|547.6|16465
1730797500000|2024-11-05 09:05:00|549.4|548.6|549.2|549|550|549.6|549.2|548.6|9912
1730797800000|2024-11-05 09:10:00|549|548.8|549|548.8|549.4|549|548.8|548.6|31439
1730798100000|2024-11-05 09:15:00|549.2|548.6|549.2|548.8|549.2|549|549.2|548.6|17700
1730798400000|2024-11-05 09:20:00|549.4|549|548.8|548.4|549.6|549.4|548.6|548.4|13010
1730798700000|2024-11-05 09:25:00|548.6|548.6|549.4|549|549.8|549.4|548.6|548.4|28437
1730799000000|2024-11-05 09:30:00|549.2|549.2|549.4|549.2|550.2|550|549|548.8|15566
1730799300000|2024-11-05 09:35:00|549.6|549.4|549.8|549.4|550|549.8|549.6|549.2|11816
1730799600000|2024-11-05 09:40:00|549.6|549.2|549.6|549.4|549.8|549.4|549.4|549|7764
1730799900000|2024-11-05 09:45:00|550|549.2|549.8|549.4|550|549.8|549.8|549.2|22150
1730800200000|2024-11-05 09:50:00|550|549.6|550.6|550.4|551|550.6|549.8|549.4|34594
1730800500000|2024-11-05 09:55:00|550.4|550.2|550.2|550|550.6|550.4|550.2|550|44363
1730800800000|2024-11-05 10:00:00|550|549.8|549.8|549.6|550|549.8|549.6|549.2|14934
1730801100000|2024-11-05 10:05:00|549.6|549.4|549.8|549.6|549.8|549.6|549.6|549.2|40363
1730801400000|2024-11-05 10:10:00|550|549.4|549.2|548.8|550|549.8|549.2|548.8|10587
1730801700000|2024-11-05 10:15:00|549|548.6|548.8|548.4|549|548.8|548.4|548|4137
1730802000000|2024-11-05 10:20:00|549|548.6|549|548.6|549.2|548.8|549|548.6|3758
1730802300000|2024-11-05 10:25:00|549.2|548.8|549.2|548.8|549.4|549|549.2|548.8|4791
1730802600000|2024-11-05 10:30:00|549|548.6|548.8|548.4|549|548.8|548.4|548.2|8328
1730802900000|2024-11-05 10:35:00|549.2|548.6|549.2|549|549.4|549.2|549|548.6|7497
1730803200000|2024-11-05 10:40:00|549.4|548.8|548.8|548.6|549.4|548.8|548.8|548.4|14353
1730803500000|2024-11-05 10:45:00|548.6|548.2|548.6|548.4|548.8|548.6|548.4|548.2|20667
1730803800000|2024-11-05 10:50:00|548.8|548.6|549.4|549.2|549.4|549.2|548.8|548.6|26228
1730804100000|2024-11-05 10:55:00|549.6|549.4|550.2|549.8|550.2|550|549.6|549.4|10566
1730804400000|2024-11-05 11:00:00|550|550|550.6|550.2|550.6|550.4|550|549.8|8967
1730804700000|2024-11-05 11:05:00|550.4|550.4|550|549.8|550.4|550.4|550|549.8|6543
1730805000000|2024-11-05 11:10:00|550.4|550.2|550.4|550|550.6|550.2|550.2|549.8|9247
1730805300000|2024-11-05 11:15:00|550.2|549.8|550.2|550|550.2|550|550|549.8|9235
1730805600000|2024-11-05 11:20:00|550.4|550.2|550.4|550.2|550.6|550.4|550.4|550|15130
1730805900000|2024-11-05 11:25:00|550.8|550.4|550.2|550|550.8|550.4|549.8|549.6|15774
1730806200000|2024-11-05 11:30:00|550|549.8|549.8|549.6|550|549.8|549.4|549.2|5805
1730806500000|2024-11-05 11:35:00|550|549.4|550|549.8|550.6|550.2|550|549.4|18108
1730806800000|2024-11-05 11:40:00|549.8|549.6|549.8|549.6|550|549.8|549.8|549.4|22010
1730807100000|2024-11-05 11:45:00|549.6|549.4|550|549.8|550|549.8|549.6|549.4|23299
1730807400000|2024-11-05 11:50:00|550.2|550|550.2|549.8|550.2|550|549.8|549.6|10093
1730807700000|2024-11-05 11:55:00|550.4|550.2|549.6|549.2|550.6|550.4|549.6|549.2|25285
1730808000000|2024-11-05 12:00:00|549.4|549|550.4|550.2|550.4|550.2|549.2|549|16969
1730808300000|2024-11-05 12:05:00|550.2|550|550.2|550|550.2|550|550.2|550|9795
1730808600000|2024-11-05 12:10:00|550.4|550.2|550.4|550.2|550.6|550.4|550.2|550|21806
1730808900000|2024-11-05 12:15:00|550.6|550.4|550.4|550.2|550.6|550.4|550.4|550|8752
1730809200000|2024-11-05 12:20:00|550.2|550|550|549.8|550.2|550|549.4|549|12960
1730809500000|2024-11-05 12:25:00|550.2|550.2|550|549.8|550.6|550.2|549.8|549.6|373708
1730809800000|2024-11-05 12:30:00|549.8|549.4|549.6|549.2|549.8|549.4|549.6|549.2|7542
1730810100000|2024-11-05 12:35:00|549.4|549|549.4|549|549.4|549.2|549.4|549|2571
1730810400000|2024-11-05 12:40:00|549|549.2|548.8|548.4|549|549.2|548.4|548.2|23073
1730810700000|2024-11-05 12:45:00|549|548.6|549.2|549|549.4|549.2|548.8|548.6|14897
1730811000000|2024-11-05 12:50:00|549.4|549.2|549.6|549.4|549.6|549.4|549.4|549|12211
1730811300000|2024-11-05 12:55:00|549.8|549.6|549.8|549.6|550.2|549.8|549.6|549.4|23388
1730811600000|2024-11-05 13:00:00|550|549.8|550.2|550|550.4|550.2|550|549.8|22099
1730811900000|2024-11-05 13:05:00|550.4|550.2|549.8|549.6|550.4|550.2|549.8|549.6|16158
1730812200000|2024-11-05 13:10:00|550|549.8|550.2|550|550.2|550|550|549.8|5701
1730812500000|2024-11-05 13:15:00||549.8||549.8||549.8||549.8|9838
1730812800000|2024-11-05 13:20:00|550.4|550|551.8|551.4|551.8|551.4|550.4|550|19188
1730813100000|2024-11-05 13:25:00|551.6|551.2|551.8|551.2|552|551.8|551.6|551.2|31444
1730813400000|2024-11-05 13:30:00|551.6|551.4|551.6|551.2|552|551.6|551.6|551.2|21383
1730813700000|2024-11-05 13:35:00|551|550.6|551|550.8|551|550.8|551|550.6|27076
1730814000000|2024-11-05 13:40:00|550.8|550.6|550.6|550.4|550.8|550.6|550.6|550.4|17161
1730814300000|2024-11-05 13:45:00|550.8|550.6|550.8|550.4|550.8|550.6|550.6|550.2|19444
1730814600000|2024-11-05 13:50:00|550.6|550.6|550.2|550|551|550.8|550.2|550|20767
1730814900000|2024-11-05 13:55:00|550|549.8|550.2|549.8|550.2|549.8|550|549.8|14836
1730815200000|2024-11-05 14:00:00|550|549.6|551.6|551.2|551.6|551.2|549.8|549.6|14103
1730815500000|2024-11-05 14:05:00|551.2|550.8|551.2|551|551.8|551.4|551.2|550.8|18158
1730815800000|2024-11-05 14:10:00|551.4|551.2|551.2|550.8|551.8|551.4|551|550.8|12113
1730816100000|2024-11-05 14:15:00|551.4|551|551|550.8|551.4|551|551|550.8|10879
1730816400000|2024-11-05 14:20:00|551.2|551|550.6|550.4|551.4|551|550.6|550.2|17707
1730816700000|2024-11-05 14:25:00|550.4|550.2|550.4|550.2|550.8|550.4|550.4|550.2|19354
1730817000000|2024-11-05 14:30:00|550.6|550.4|552|551.8|552|551.8|550.6|550.4|20718
1730817300000|2024-11-05 14:35:00|552.2|552|552.8|552.4|552.8|552.6|551.8|551.4|49146
1730817600000|2024-11-05 14:40:00|552.6|552.6|552.4|552.2|552.6|552.6|551.4|551|42716
1730817900000|2024-11-05 14:45:00|552.2|551.8|552.8|552.6|552.8|552.6|552.2|551.8|19048
1730818200000|2024-11-05 14:50:00|552.6|552.2|552.8|552.4|552.8|552.6|552.2|551.8|53084
1730818500000|2024-11-05 14:55:00|553|552.6|552.8|552.6|553.2|552.8|552.8|552.6|52847
1730818800000|2024-11-05 15:00:00|553|552.4|553.6|553.4|553.8|553.4|553|552.4|44698
1730819100000|2024-11-05 15:05:00|553.8|553.2|552.8|552.6|553.8|553.6|552.8|552.6|50748
1730819400000|2024-11-05 15:10:00|553.4|553.2|553.6|553.2|553.8|553.6|553.2|553|44694
1730819700000|2024-11-05 15:15:00|553.4|553.4|554.6|554.4|554.6|554.4|553.4|553.2|67336
1730820000000|2024-11-05 15:20:00|554.8|554.6|554.2|553.8|554.8|554.6|554|553.8|25625
1730820300000|2024-11-05 15:25:00|554|554|554|553.8|554.2|554|554|553.8|25001
1730820600000|2024-11-05 15:30:00|554.2|554|554.8|554.6|554.8|554.6|554.2|554|23051
1730820900000|2024-11-05 15:35:00|555.4|555.2|556|555.8|556.2|555.8|555.2|555|20820
1730821200000|2024-11-05 15:40:00|556.2|556|556|555.8|557|556.6|556|555.8|37773
1730821500000|2024-11-05 15:45:00|556.2|555.6|556|555.8|556.2|556|556|555.6|15047
1730821800000|2024-11-05 15:50:00|556.2|556|556.8|556.4|556.8|556.4|556.2|555.8|20724
1730822100000|2024-11-05 15:55:00|556.6|556.2|557.2|557|557.4|557.2|556.2|555.8|45677
1730822400000|2024-11-05 16:00:00|556.8|556.6|558|557.8|558|557.8|556.8|556.6|43884
1730822700000|2024-11-05 16:05:00|558.4|558|559.8|559.4|559.8|559.6|558.2|558|55178
1730823000000|2024-11-05 16:10:00|559.6|559.2|560|559.8|560|559.8|559.6|559.2|67733
1730823300000|2024-11-05 16:15:00|560.2|560|560|559.8|560.4|560.2|560|559.8|167508
1730823600000|2024-11-05 16:20:00|560.2|560|560.4|560|560.4|560.2|560|559.8|254180
1730823900000|2024-11-05 16:25:00|560.2|559.8|560|559.6|560.4|560|560|559.6|125428
1730880000000|2024-11-06 08:00:00|571.4|570.8|579.2|578.6|579.8|579.2|571.4|570.6|205928
1730880300000|2024-11-06 08:05:00|579.4|579|580.6|580.2|586|585.6|578.2|577.6|405490
1730880600000|2024-11-06 08:10:00|579.8|579.2|584.6|584.2|584.8|584.4|579.8|579.2|395549
1730880900000|2024-11-06 08:15:00|584.4|584.4|586.8|586.6|586.8|586.6|584.4|584.2|131535
1730881200000|2024-11-06 08:20:00|587|586.2|581.2|580.8|587|586.2|580.2|580|203338
1730881500000|2024-11-06 08:25:00|581.4|581.2|581.8|581.4|582.8|582.4|580|579.8|201019
1730881800000|2024-11-06 08:30:00|582.4|581.6|586|585.6|586.4|586|582.4|581.6|408205
1730882100000|2024-11-06 08:35:00|586.2|585.8|588.2|587.8|588.8|588.4|586.2|585.8|214723
1730882400000|2024-11-06 08:40:00|588|588.2|586.4|586|589.2|588.8|586|585.6|273824
1730882700000|2024-11-06 08:45:00|586.2|586.2|585.8|585.6|586.6|586.2|584.6|584.4|163998
1730883000000|2024-11-06 08:50:00|586|585.8|586.2|585.8|586.8|586.4|584.6|584.2|104131
1730883300000|2024-11-06 08:55:00|586.4|586|584.4|584|586.6|586|583.8|583.6|174628
1730883600000|2024-11-06 09:00:00|583.8|583.4|583|582.8|584.2|583.8|583|582.4|92491
1730883900000|2024-11-06 09:05:00|582.8|582.6|581.6|581.2|583.4|583.2|580.2|580|419826
1730884200000|2024-11-06 09:10:00|581.4|581|581.2|580.8|582|581.6|580.8|580.4|79666
1730884500000|2024-11-06 09:15:00|581.4|581|581.8|581.4|581.8|581.4|580.8|580.4|48749
1730884800000|2024-11-06 09:20:00|581.6|581|580.8|580.6|581.8|581.4|580.6|580.2|43412
1730885100000|2024-11-06 09:25:00|580.6|580.2|579.6|579.4|580.6|580.2|579.4|579.2|119811
1730885400000|2024-11-06 09:30:00|580|579.6|580.8|580.4|581.4|581|580|579.6|53207
1730885700000|2024-11-06 09:35:00|581|580.6|583.6|583.2|583.6|583.4|580.6|580.2|51427
1730886000000|2024-11-06 09:40:00|583.8|583.4|581.8|581.6|583.8|583.6|581.8|581.6|100364
1730886300000|2024-11-06 09:45:00|581.6|581.2|581.6|581|582.2|581.6|581.4|581|61915
1730886600000|2024-11-06 09:50:00|581.4|581.2|582.6|582|583|582.6|581.4|581|100442
1730886900000|2024-11-06 09:55:00|582.4|581.6|582.8|582.4|582.8|582.4|581.6|581.4|163126
1730887200000|2024-11-06 10:00:00|582.6|582.2|583.6|583.4|584|583.6|582.6|582.2|74927
1730887500000|2024-11-06 10:05:00|583.4|583|587.6|587.2|587.6|587.4|582.8|582.4|74536
1730887800000|2024-11-06 10:10:00|587.8|587.4|590|589.8|590.4|590|587.4|587.2|124701
1730888100000|2024-11-06 10:15:00|590.2|590|590.6|590.4|592.2|591.8|589|588.8|136594
1730888400000|2024-11-06 10:20:00|590.8|590.2|587.6|587.4|590.8|590.2|587.6|587.2|154804
1730888700000|2024-11-06 10:25:00|588.2|587.2|588.6|588.2|589|588.8|587.6|587.2|100610
1730889000000|2024-11-06 10:30:00|589|588.4|587.6|587.2|589|588.6|587.2|586.8|49008
1730889300000|2024-11-06 10:35:00|587.4|587|586.2|586|588|587.6|585.8|585.6|68532
1730889600000|2024-11-06 10:40:00|586.4|585.8|585.2|584.8|586.6|586.2|585|584.8|177989
1730889900000|2024-11-06 10:45:00|585.4|585|584.6|584.2|585.4|585|584.2|584|154492
1730890200000|2024-11-06 10:50:00|584.2|584|586|585.6|586|585.8|584.2|584|46401
1730890500000|2024-11-06 10:55:00|585.8|585.4|586.2|585.8|586.6|586.4|585.4|585.2|50671
1730890800000|2024-11-06 11:00:00|586|586|584.8|584.4|586.2|586|584.8|584.4|43249
1730891100000|2024-11-06 11:05:00|585.2|584.6|584.4|584.2|585.4|585|584.4|584.2|51252
1730891400000|2024-11-06 11:10:00|584.2|584|585|584.6|585|584.8|583.8|583.4|63814
1730891700000|2024-11-06 11:15:00|584.8|584.8|585.4|585.2|585.4|585.2|584.6|584.4|53663
1730892000000|2024-11-06 11:20:00|585.2|585|585.6|585.4|585.6|585.4|585|584.6|85867
1730892300000|2024-11-06 11:25:00|585.8|585.6|584.8|584.6|585.8|585.6|584|583.8|34156
1730892600000|2024-11-06 11:30:00|584.6|584.4|584.8|584.6|585|584.6|583.8|583.6|53789
1730892900000|2024-11-06 11:35:00|585|584.4|584.4|584|585.2|585|584|583.6|66956
1730893200000|2024-11-06 11:40:00|584.2|584.2|582.8|582.4|584.4|584.2|582.8|582.4|47919
1730893500000|2024-11-06 11:45:00|582.2|581.8|580.2|579.8|582.4|582.2|580|579.8|105580
1730893800000|2024-11-06 11:50:00|580.4|580|580.4|580.2|581.6|581.4|580.2|580|81203
1730894100000|2024-11-06 11:55:00|580.8|580.6|579.8|579.6|581.6|581.4|579.8|579.6|49802
1730894400000|2024-11-06 12:00:00|579.6|579.4|579.8|579.6|580.2|580|579.4|579.2|72879
1730894700000|2024-11-06 12:05:00|580|579.8|580|579.8|580.4|580|579.6|579.4|58531
1730895000000|2024-11-06 12:10:00|580.4|580|580.2|580|581.2|581|580|579.8|102898
1730895300000|2024-11-06 12:15:00|581|580.6|580.6|580.4|581|580.8|579.8|579.4|59343
1730895600000|2024-11-06 12:20:00|580.4|580.2|580.6|580.4|580.8|580.6|580.4|580|34256
1730895900000|2024-11-06 12:25:00|580.8|580.2|580|579.8|581.2|581|579.8|579.6|40807
1730896200000|2024-11-06 12:30:00|579.8|579.6|579.4|579|580.2|579.8|578.6|578.4|50535
1730896500000|2024-11-06 12:35:00|579.2|578.8|579|578.6|579.4|579.2|579|578.6|28061
1730896800000|2024-11-06 12:40:00|579.2|578.8|578|577.6|579.6|579.2|578|577.6|37047
1730897100000|2024-11-06 12:45:00|577.8|577.8|578.2|577.8|578.8|578.4|577.8|577.6|126527
1730897400000|2024-11-06 12:50:00|578|577.6|577.6|577.4|578.2|577.6|577.4|577.2|63491
1730897700000|2024-11-06 12:55:00|577.8|577.6|577.4|577.2|578.2|577.8|577.4|577.2|70296
1730898000000|2024-11-06 13:00:00|577.2|577|579.4|579.2|580|579.8|577.2|577|70273
1730898300000|2024-11-06 13:05:00|579.6|579.4|579.4|579.2|580|579.8|579.2|579|26967
1730898600000|2024-11-06 13:10:00|579.6|579.4|580.2|580|580.6|580.4|579.4|579.2|54109
1730898900000|2024-11-06 13:15:00|580.4|579.8|581|580.6|581|580.8|579.4|579.2|22850
1730899200000|2024-11-06 13:20:00|581.2|580.8|581.4|581.2|582.2|582|581|580.6|23814
1730899500000|2024-11-06 13:25:00|581.2|581|581.2|580.8|582.2|581.8|581|580.6|33272
1730899800000|2024-11-06 13:30:00|581|580.6|580.6|580.2|581.2|581|579.8|579.4|58705
1730900100000|2024-11-06 13:35:00|580.2|580|579.6|579.4|580.2|580|579.6|579.2|31818
1730900400000|2024-11-06 13:40:00|579.4|579.2|580.2|580|580.6|580.4|579.4|579|25242
1730900700000|2024-11-06 13:45:00|580.4|580.2|581|580.6|581.4|581|580.4|580|39947
1730901000000|2024-11-06 13:50:00|580.8|580.4|580.2|580|581|580.8|580|579.8|42410
1730901300000|2024-11-06 13:55:00|580|579.8|580.8|580.6|581.2|580.8|579.6|579.2|75586
1730901600000|2024-11-06 14:00:00|580.6|580.4|578.6|578.2|580.8|580.4|577.6|577.4|134456
1730901900000|2024-11-06 14:05:00|579|578.4|577.8|577.6|579|578.6|577.4|577|53033
1730902200000|2024-11-06 14:10:00|578.4|578|579.2|579|579.4|579|577.8|577.4|72584
1730902500000|2024-11-06 14:15:00|579|578.8|579.2|578.8|580.2|580|579|578.6|82180
1730902800000|2024-11-06 14:20:00|579|579|578.6|578.2|579.6|579.2|578.4|578.2|57316
1730903100000|2024-11-06 14:25:00|578.8|578.4|576|575.6|579.2|578.8|574.4|574|83817
1730903400000|2024-11-06 14:30:00|576.2|575.8|578.6|578.2|578.8|578.6|575.2|574.8|108249
1730903700000|2024-11-06 14:35:00|578.4|578|580.4|580.2|580.4|580.2|578.4|578|114146
1730904000000|2024-11-06 14:40:00|580.2|579.8|578.8|578.6|580.2|580|578.2|577.8|74774
1730904300000|2024-11-06 14:45:00|578|578.4|577.8|577.6|578.2|578.4|576.4|576|116942
1730904600000|2024-11-06 14:50:00|578|577.8|577.4|577.2|578.8|578.4|577.4|577.2|219994
1730904900000|2024-11-06 14:55:00|577.2|577|577.2|576.8|577.6|577.4|576|575.8|106470
1730905200000|2024-11-06 15:00:00|577|576.6|578.8|578.6|579.4|579.2|576.6|576.4|108473
1730905500000|2024-11-06 15:05:00|578.6|578.4|578.4|578.2|579.2|579|577.4|577|87098
1730905800000|2024-11-06 15:10:00|578.6|578|580.2|580|580.8|580.6|578.2|578|62623
1730906100000|2024-11-06 15:15:00|580.4|580.4|580.2|579.8|581.2|580.8|580|579.8|89064
1730906400000|2024-11-06 15:20:00|580|580|580.4|580.2|581|580.8|580|579.8|56609
1730906700000|2024-11-06 15:25:00|580.2|580|580.8|580.6|581.2|580.8|580|579.6|115210
1730907000000|2024-11-06 15:30:00|580.6|580.2|578.6|578.4|580.6|580.4|578.4|578|44783
1730907300000|2024-11-06 15:35:00|578.8|578.6|578.4|578|579.2|579|578|577.6|95278
1730907600000|2024-11-06 15:40:00|578.6|578.2|578|577.6|579|578.6|577.8|577.6|30060
1730907900000|2024-11-06 15:45:00|577.8|577.2|578.4|578.2|578.4|578.2|577.6|577.2|75284
1730908200000|2024-11-06 15:50:00|578.2|577.8|578.6|578.2|578.6|578.2|577.2|576.8|59255
1730908500000|2024-11-06 15:55:00|578.4|578|578.6|578.4|579|578.8|578.2|578|69135
1730908800000|2024-11-06 16:00:00|578.4|578.2|577|576.8|578.4|578.2|576.8|576.6|96698
1730909100000|2024-11-06 16:05:00|576.8|576.6|577.2|576.8|577.6|577.4|576.8|576.6|95681
1730909400000|2024-11-06 16:10:00|577|577|576.4|576|577.2|577|576|575.8|100582
1730909700000|2024-11-06 16:15:00|576.2|576.2|577|576.8|577.4|577.2|576.2|576|105998
1730910000000|2024-11-06 16:20:00|576.8|576.6|576.8|576.6|576.8|576.6|576.2|576|94170
1730910300000|2024-11-06 16:25:00|577|576.8|577.2|577|577.2|577|576.8|576.6|272684
1730966400000|2024-11-07 08:00:00|570.8|570.2|557.6|557|571.6|571.2|557.4|557|205678
1730966700000|2024-11-07 08:05:00|556.8|556.2|553.2|552.4|557.6|557|551.2|550.4|278961
1730967000000|2024-11-07 08:10:00|553.4|552.6|555.2|554.6|556.2|555.6|551.2|550.8|336131
1730967300000|2024-11-07 08:15:00|555|554.8|552.2|552|556.4|556|551.8|551.2|346529
1730967600000|2024-11-07 08:20:00|551.8|551.8|550.4|550|551.8|551.8|549.8|549.4|264550
1730967900000|2024-11-07 08:25:00|550|549.4|553|552.6|553.6|553.2|549|548.6|347890
1730968200000|2024-11-07 08:30:00|552.8|552.2|555|554.6|555.6|555.4|552.6|552.2|165010
1730968500000|2024-11-07 08:35:00|554.8|553.4|553.2|552.8|554.8|553.4|551.2|551|119725
1730968800000|2024-11-07 08:40:00|553|553.2|550.8|550.6|554.8|554.4|550|549.6|114877
1730969100000|2024-11-07 08:45:00|551.2|550.8|553.2|552.8|554|553.6|550.2|550|83545
1730969400000|2024-11-07 08:50:00|553|552.2|552.8|552.6|554|553.6|551.6|551.2|121797
1730969700000|2024-11-07 08:55:00|553|552.8|551.6|551.4|553.2|553|550.2|550|67258
1730970000000|2024-11-07 09:00:00|551.8|551.2|552.2|551.8|552.6|552.4|551|550.8|67704
1730970300000|2024-11-07 09:05:00|552|552|549.4|549|552|552|549.4|549|183203
1730970600000|2024-11-07 09:10:00|549.6|549.2|550.2|550|550.8|550.4|548.8|548.4|153803
1730970900000|2024-11-07 09:15:00|549.8|549.8|549|548.6|549.8|550|547.8|547.4|166095
1730971200000|2024-11-07 09:20:00|549.2|548.8|548|547.6|549.2|549|547.4|547|125424
1730971500000|2024-11-07 09:25:00|547.6|547.4|548.4|548|548.4|548|546|545.6|83699
1730971800000|2024-11-07 09:30:00|548.6|548.2|548.6|548.2|548.8|548.6|548|547.6|73921
1730972100000|2024-11-07 09:35:00|548.4|548|549|548.6|549.6|549.4|548.2|547.8|76327
1730972400000|2024-11-07 09:40:00|549.2|548.8|549.4|549|549.6|549.4|548.6|548.2|99444
1730972700000|2024-11-07 09:45:00|549.2|548.8|547.6|547.2|549.2|548.8|547.2|546.8|66424
1730973000000|2024-11-07 09:50:00|547.2|547|548.2|547.8|548.2|547.8|546|545.6|103851
1730973300000|2024-11-07 09:55:00|548.4|548|549.2|548.8|549.2|549|547.4|547|69695
1730973600000|2024-11-07 10:00:00|549|548.6|548.8|548.4|549.2|549|548.6|548.2|50938
1730973900000|2024-11-07 10:05:00|548.6|548.2|549|548.6|549|548.8|547.8|547.4|66274
1730974200000|2024-11-07 10:10:00|549.2|548.8|547.8|547.6|549.8|549.4|547.8|547.4|32785
1730974500000|2024-11-07 10:15:00|547.6|547.4|548.2|547.8|549.2|548.8|547.6|547.4|38250
1730974800000|2024-11-07 10:20:00|548.4|548|549.8|549.4|550|549.6|548.2|547.8|253255
1730975100000|2024-11-07 10:25:00|550|549.6|550.6|550.2|550.8|550.4|550|549.6|98159
1730975400000|2024-11-07 10:30:00|550|549.6|551|550.6|551|550.6|549.2|548.8|59576
1730975700000|2024-11-07 10:35:00|551.2|550.4|554.4|554|554.4|554|551.2|550.4|80168
1730976000000|2024-11-07 10:40:00|554.6|554.2|555.6|555.2|556.6|556.4|554.2|553.8|91876
1730976300000|2024-11-07 10:45:00|555.4|555|555.8|555.6|556|555.8|554.6|554.2|52184
1730976600000|2024-11-07 10:50:00|555.6|555.4|557|556.6|557.2|556.8|555.4|555.2|60896
1730976900000|2024-11-07 10:55:00|557.4|556.8|558|557.6|560|559.6|557.4|556.8|114743
1730977200000|2024-11-07 11:00:00|558.2|557.8|558|557.6|558.6|558.2|557.4|557|45053
1730977500000|2024-11-07 11:05:00|558.4|557.8|558|557.8|559.2|559|557.6|557.4|56886
1730977800000|2024-11-07 11:10:00|558.2|558|558|557.6|558.8|558.6|556.6|556.2|28670
1730978100000|2024-11-07 11:15:00|558.2|558|557.2|556.8|558.4|558|556.2|556|205993
1730978400000|2024-11-07 11:20:00|557|557|558|557.6|558.6|558.4|556.6|556.4|21542
1730978700000|2024-11-07 11:25:00|558.2|557.8|557.8|557.6|558.6|558.4|557.6|557.2|35951
1730979000000|2024-11-07 11:30:00|558.2|558|558|557.6|558.4|558|556.6|556.2|24518
1730979300000|2024-11-07 11:35:00|558.2|557.8|558.2|558|558.2|558|557.2|557|18175
1730979600000|2024-11-07 11:40:00|558.4|558.2|558.8|558.4|559|558.6|558|557.8|20375
1730979900000|2024-11-07 11:45:00|558|557.6|556.6|556.2|558|557.6|556.6|556.2|29234
1730980200000|2024-11-07 11:50:00|556.2|556|555.8|555.4|556.6|556.4|555.8|555.4|28658
1730980500000|2024-11-07 11:55:00|555.2|555.6|554.2|553.8|555.2|555.6|554.2|553.8|43892
1730980800000|2024-11-07 12:00:00|554.8|554|552.2|551.8|554.8|554.4|551.8|551.2|30691
1730981100000|2024-11-07 12:05:00|552.4|552|551.8|551.6|552.8|552.4|550.6|550.4|65022
1730981400000|2024-11-07 12:10:00|552|551.4|551.4|551|552|551.6|551.2|550.8|35590
1730981700000|2024-11-07 12:15:00|551.2|550.8|552|551.6|552.6|552.2|551.2|550.8|400644
1730982000000|2024-11-07 12:20:00|551.8|550.8|553.4|553|553.4|553.2|550.4|550|50291
1730982300000|2024-11-07 12:25:00|553.2|553.2|553.4|553|553.6|553.2|552.8|552.6|21780
1730982600000|2024-11-07 12:30:00|553.6|553.2|555|554.6|555|554.6|553.4|553|45824
1730982900000|2024-11-07 12:35:00|555.2|554.8|555.6|555.4|555.6|555.4|554.6|554.4|37010
1730983200000|2024-11-07 12:40:00|555.8|555.6|554.6|554.2|556.4|556.2|554.6|554.2|75565
1730983500000|2024-11-07 12:45:00|554.8|554.6|554.6|554.2|555.8|555.6|554.6|554.2|25172
1730983800000|2024-11-07 12:50:00|554.8|554.4|554.6|554.2|555|554.8|554|553.6|61289
1730984100000|2024-11-07 12:55:00|554.8|554.6|554.6|554.2|555|554.6|554.4|554.2|46591
1730984400000|2024-11-07 13:00:00|554.4|554.4|554.6|554.4|555.2|555|554.4|554.4|66121
1730984700000|2024-11-07 13:05:00|553.6|553.4|553.4|553|553.8|553.6|553|552.6|77750
1730985000000|2024-11-07 13:10:00|553.6|553.2|554.2|553.8|554.8|554.4|553.6|553.2|56593
1730985300000|2024-11-07 13:15:00|554.4|554|554.8|554.4|555|554.6|554.2|554|11095
1730985600000|2024-11-07 13:20:00|554.6|554.6|554.6|554.2|555.6|555.2|554.4|554.2|34951
1730985900000|2024-11-07 13:25:00|554.8|554.4|555.4|555|555.8|555.2|554.8|554.4|16528
1730986200000|2024-11-07 13:30:00|555.2|554.8|555.8|555.6|556|555.6|555|554.8|32006
1730986500000|2024-11-07 13:35:00|555.6|555.4|554.4|554.2|555.8|555.4|554.2|553.8|169843
1730986800000|2024-11-07 13:40:00|554.2|554|554.6|554.2|555.4|555.2|553.6|553.2|66505
1730987100000|2024-11-07 13:45:00|554.8|554.4|555|554.6|555.6|555.2|554.8|554.2|33845
1730987400000|2024-11-07 13:50:00|554.6|554.2|553|552.6|554.6|554.4|553|552.6|42285
1730987700000|2024-11-07 13:55:00|552.8|552.4|551|550.6|552.8|552.4|550.4|550|32243
1730988000000|2024-11-07 14:00:00|550.6|550.8|550.6|550.4|550.6|550.8|549.8|549.4|72975
1730988300000|2024-11-07 14:05:00|550.8|550.6|552.4|552|552.8|552.4|550.8|550.6|43703
1730988600000|2024-11-07 14:10:00|552.2|552.2|554.4|554|554.4|554|552.2|552|32096
1730988900000|2024-11-07 14:15:00|554.2|553.8|556.4|556|556.8|556.4|554|553.6|98057
1730989200000|2024-11-07 14:20:00|556.2|556.2|555.8|555.4|557.2|556.8|555.4|555|102011
1730989500000|2024-11-07 14:25:00|555.6|555.2|555|554.6|555.8|555.4|554.4|554|33352
1730989800000|2024-11-07 14:30:00|554.8|554.8|555.6|555.2|555.8|555.4|554.8|554.4|39097
1730990100000|2024-11-07 14:35:00|555.4|555.4|559|558.6|559|558.6|555.4|555.4|83959
1730990400000|2024-11-07 14:40:00|559.2|558.8|560|559.6|560.8|560.6|559|558.6|102825
1730990700000|2024-11-07 14:45:00|559.6|559.2|558.8|558.6|560.4|560.2|558.6|558.2|117330
1730991000000|2024-11-07 14:50:00|558.6|558.4|560.6|560.2|560.8|560.4|558.6|558.4|89296
1730991300000|2024-11-07 14:55:00|560.4|560|562.6|562.2|562.6|562.2|560|559.8|8481983
1730991600000|2024-11-07 15:00:00|562.8|562.4|564.2|563.8|564.4|564.2|562.8|562.4|148280
1730991900000|2024-11-07 15:05:00|564|563.6|561.8|561.6|564|563.8|561.2|561|125140
1730992200000|2024-11-07 15:10:00|562|561.4|561.4|561|563.8|563.6|561.2|561|125665
1730992500000|2024-11-07 15:15:00|561.2|560.8|562.2|562|562.2|562|559.8|559.4|81770
1730992800000|2024-11-07 15:20:00|562.4|562.2|563|562.6|563|562.8|562|561.8|112765
1730993100000|2024-11-07 15:25:00|563.2|563|562.4|562|564.4|564.2|562|561.6|61037
1730993400000|2024-11-07 15:30:00|562.2|561.8|560.6|560.2|562.2|561.8|560.2|560|49836
1730993700000|2024-11-07 15:35:00|560|560.4|560.8|560.4|561|560.8|558.8|558.6|50878
1730994000000|2024-11-07 15:40:00|560.6|560.2|560.2|559.8|560.8|560.4|558.8|558.4|68558
1730994300000|2024-11-07 15:45:00|560|560|560|559.8|560.6|560.4|559.6|559.4|126897
1730994600000|2024-11-07 15:50:00|559.8|559.6|557.8|557.4|559.8|559.6|557.8|557.4|84450
1730994900000|2024-11-07 15:55:00|557.4|557.2|556.8|556.4|557.4|557.2|556|555.8|170734
1730995200000|2024-11-07 16:00:00|557|556.6|557|556.6|557.6|557.4|556.8|556.4|59560
1730995500000|2024-11-07 16:05:00|556.8|556.8|554.2|554|557|556.8|554.2|554|91373
1730995800000|2024-11-07 16:10:00|553.8|553.6|553.2|553|554.6|554.4|553|552.6|91668
1730996100000|2024-11-07 16:15:00|553.4|553.2|554|553.8|554|553.8|553.2|553|88162
1730996400000|2024-11-07 16:20:00|554.2|554|554.8|554.4|555.4|555.2|554|553.8|118235
1730996700000|2024-11-07 16:25:00|555|554.6|553.2|552.8|555.4|555.2|552.6|552.4|172144
1731052800000|2024-11-08 08:00:00|554.8|554|556.6|556|558.4|557.6|552.2|551.6|99205
1731053100000|2024-11-08 08:05:00|556|555.4|551.4|551|556.2|555.6|551.4|551|68512
1731053400000|2024-11-08 08:10:00|551.6|552|554.4|554|555|554.6|551.6|551.4|73241
1731053700000|2024-11-08 08:15:00|554.2|553.8|554.4|554|554.8|554.6|553.4|553|42708
1731054000000|2024-11-08 08:20:00|554|554.2|553.8|553.4|554.6|554.2|553.4|553|39963
1731054300000|2024-11-08 08:25:00|554|553.6|549.8|549.4|554|553.8|548.8|548.4|103361
1731054600000|2024-11-08 08:30:00|549|548.6|548.6|548|549.6|549.4|546.8|546.4|166512
1731054900000|2024-11-08 08:35:00|547.8|548.2|549|548.6|549|548.8|546.6|546|64632
1731055200000|2024-11-08 08:40:00|548.4|548.4|548.2|547.8|549.4|549|548|547.8|70526
1731055500000|2024-11-08 08:45:00|548|547.6|549.2|549|549.4|549|547.8|547.4|52737
1731055800000|2024-11-08 08:50:00|549|548.6|549.4|549|549.6|549.4|548.8|548.4|49523
1731056100000|2024-11-08 08:55:00|549.6|548.8|550.4|550|550.4|550|549.4|548.8|29830
1731056400000|2024-11-08 09:00:00|550|549.6|548.8|548.4|550.4|550|548.8|548.4|39860
1731056700000|2024-11-08 09:05:00|549|548.6|550.2|549.8|550.2|549.8|548.8|548.4|58296
1731057000000|2024-11-08 09:10:00|550.4|550|548.4|548.2|551|550.6|548.2|547.8|61433
1731057300000|2024-11-08 09:15:00|548.8|548.6|549.6|549|549.6|549.2|548.6|548.4|73087
1731057600000|2024-11-08 09:20:00|549.8|549.2|549.6|549.2|549.8|549.4|549|548.6|35603
1731057900000|2024-11-08 09:25:00|549.4|549|551|550.6|551|550.6|549|548.6|46042
1731058200000|2024-11-08 09:30:00|550.8|550.2|549.8|549.6|550.8|550.6|549.8|549.4|20041
1731058500000|2024-11-08 09:35:00|549.6|549.4|550|549.8|550.6|550.2|549.4|549|33316
1731058800000|2024-11-08 09:40:00|549.8|549.6|549.4|549|549.8|549.6|548.6|548.2|22426
1731059100000|2024-11-08 09:45:00|548.8|548.6|549.8|549.4|550|549.8|548.6|548.4|24681
1731059400000|2024-11-08 09:50:00|550|549.6|549.2|549|550|549.6|548.8|548.4|27344
1731059700000|2024-11-08 09:55:00|549.4|548.8|549.2|548.8|549.4|549|548.8|548.4|17911
1731060000000|2024-11-08 10:00:00|549|549|549.2|548.8|550|549.8|549|548.8|35855
1731060300000|2024-11-08 10:05:00|549|548.6|548.8|548.6|549|548.6|548.6|548.2|36213
1731060600000|2024-11-08 10:10:00|549|548|549.2|549|549.2|549|548.2|548|34243
1731060900000|2024-11-08 10:15:00|549.4|549.2|551.4|551|551.4|551|549.4|549.2|37705
1731061200000|2024-11-08 10:20:00|551.6|551.2|551.8|551.6|552.2|552|551.4|551.2|33787
1731061500000|2024-11-08 10:25:00|551.6|551.4|551.2|551|551.6|551.6|550.8|550.4|36603
1731061800000|2024-11-08 10:30:00|551|550.6|550|549.8|551|550.6|550|549.6|17793
1731062100000|2024-11-08 10:35:00|550.2|549.6|549.8|549.4|550.2|549.8|549.4|549.2|29263
1731062400000|2024-11-08 10:40:00|549.6|549.2|549.2|548.8|549.6|549.2|548.4|548|29256
1731062700000|2024-11-08 10:45:00|548.8|548.4|548.6|548.2|548.8|548.4|548.2|547.8|28519
1731063000000|2024-11-08 10:50:00|548.4|548|548|547.8|548.6|548.4|547.6|547.4|88790
1731063300000|2024-11-08 10:55:00|548.2|548|548|547.8|548.4|548.2|547.8|547.6|56535
1731063600000|2024-11-08 11:00:00|548.2|548|547.8|547.4|548.2|548|547.2|547|63054
1731063900000|2024-11-08 11:05:00|548.2|547.6|548.2|548|548.4|548.2|547.6|547.4|28122
1731064200000|2024-11-08 11:10:00|548.4|548.2|549.6|549.4|549.6|549.4|548.4|548.2|28704
1731064500000|2024-11-08 11:15:00|549.4|549.2|549.2|549|550|549.8|549.2|549|36774
1731064800000|2024-11-08 11:20:00|549.6|549.2|550.2|549.8|550.4|550|549.6|549.2|37322
1731065100000|2024-11-08 11:25:00|549.8|549.6|550.2|550|550.4|550.2|549.8|549.4|38371
1731065400000|2024-11-08 11:30:00|550.4|550.2|550.4|550.2|550.4|550.2|550.2|550|31136
1731065700000|2024-11-08 11:35:00|550.6|550.4|551.6|551.2|551.8|551.6|550.4|550.2|44231
1731066000000|2024-11-08 11:40:00|551.4|551.4|551|550.8|551.8|551.6|551|550.8|23192
1731066300000|2024-11-08 11:45:00|551.2|551|551.8|551.6|551.8|551.6|551|550.8|17588
1731066600000|2024-11-08 11:50:00|551.6|551.4|551.6|551.4|551.8|551.6|551.4|551.2|20709
1731066900000|2024-11-08 11:55:00|551.8|551.6|552|551.8|552.2|552|551.6|551.6|7474
1731067200000|2024-11-08 12:00:00|552.2|552|552.2|552|552.2|552|551.6|551.4|10095
1731067500000|2024-11-08 12:05:00|552.4|552.2|553.4|553.2|553.6|553.2|552|551.8|18442
1731067800000|2024-11-08 12:10:00|553.2|553|552.8|552.6|553.2|553|552.8|552.6|17287
1731068100000|2024-11-08 12:15:00|552.6|552.4|552.6|552.4|552.6|552.4|552.4|552|67238
1731068400000|2024-11-08 12:20:00|552.8|552.6|552|551.6|552.8|552.6|552|551.6|12345
1731068700000|2024-11-08 12:25:00|552.2|551.8|552.8|552.6|552.8|552.6|552.2|551.8|25745
1731069000000|2024-11-08 12:30:00|553|552.4|553.4|553.2|553.6|553.2|552.6|552.4|40431
1731069300000|2024-11-08 12:35:00|553.6|553.4|553.6|553.4|553.8|553.6|553.6|553.2|15225
1731069600000|2024-11-08 12:40:00|553.8|553.6|557.2|556.8|557.2|556.8|553.8|553.6|78928
1731069900000|2024-11-08 12:45:00|557.4|557|555.6|555.4|557.4|557|555.6|555.4|88056
1731070200000|2024-11-08 12:50:00|555.8|555.6|556.4|556.2|557|556.6|555.6|555.6|60514
1731070500000|2024-11-08 12:55:00|556.6|556.4|556|555.8|557.2|556.8|555.8|555.4|25592
1731070800000|2024-11-08 13:00:00|556.2|556|554.8|554.6|556.4|556.2|554.8|554.4|25823
1731071100000|2024-11-08 13:05:00|555|554.4|556|555.6|556.4|556|555|554.4|23527
1731071400000|2024-11-08 13:10:00|555.6|555.8|555|554.8|555.6|555.8|554.4|554|34018
1731071700000|2024-11-08 13:15:00|555.2|555|555.8|555.6|556.8|556.6|555.2|555|39281
1731072000000|2024-11-08 13:20:00|556|555.4|555.8|555.6|556.2|556|555.8|555.4|56823
1731072300000|2024-11-08 13:25:00|555.4|555|555.8|555.4|556.2|555.8|555.4|555|41084
1731072600000|2024-11-08 13:30:00|555.6|555.2|556.2|556|556.2|556|555|554.8|19827
1731072900000|2024-11-08 13:35:00|555.8|555.8|555.4|555.2|555.8|555.8|554.8|554.6|54013
1731073200000|2024-11-08 13:40:00|555.6|555.4|555.2|555|555.6|555.4|554.8|554.6|39467
1731073500000|2024-11-08 13:45:00|555.4|555.2|555.6|555.4|555.6|555.4|555.4|555|24198
1731073800000|2024-11-08 13:50:00|556|555.8|556.2|556|556.8|556.6|556|555.8|36185
1731074100000|2024-11-08 13:55:00|556.4|555.8|556.4|556.2|556.8|556.6|556.2|555.8|23256
1731074400000|2024-11-08 14:00:00|556.2|555.8|556.2|556|556.8|556.6|556|555.8|35954
1731074700000|2024-11-08 14:05:00|556.4|556.2|556.4|556.2|556.4|556.2|556.2|556|21006
1731075000000|2024-11-08 14:10:00|556.6|556.4|556.2|556|556.6|556.4|555.6|555.2|30535
1731075300000|2024-11-08 14:15:00|556.4|556.2|555|554.8|556.4|556.2|555|554.6|33261
1731075600000|2024-11-08 14:20:00|554.8|554.6|553.8|553.6|555.2|555|553.6|553.4|56755
1731075900000|2024-11-08 14:25:00|554|553.8|554.2|554|554.6|554.4|553.4|553.2|47372
1731076200000|2024-11-08 14:30:00|554.6|554.2|552.8|552.4|555.2|554.8|552.2|551.8|61463
1731076500000|2024-11-08 14:35:00|552.6|552.6|553.6|553.4|553.8|553.4|552.4|552|55215
1731076800000|2024-11-08 14:40:00|553.8|553.6|553.4|553.2|554|553.8|553|552.6|43495
1731077100000|2024-11-08 14:45:00|553.2|553|553.2|553|553.8|553.6|553.2|553|53196
1731077400000|2024-11-08 14:50:00|553.4|553.2|554|553.8|554.2|553.8|552.6|552.4|51349
1731077700000|2024-11-08 14:55:00|554.2|553.6|554.2|553.8|554.8|554.6|553.8|553.6|53586
1731078000000|2024-11-08 15:00:00|554|554|554.6|554.2|554.8|554.6|554|553.8|65593
1731078300000|2024-11-08 15:05:00|554.4|553.8|552.2|552|554.4|554|552.2|551.8|64446
1731078600000|2024-11-08 15:10:00|552.4|552.2|552|551.8|553|552.6|551.4|551.2|55985
1731078900000|2024-11-08 15:15:00|551.8|551.6|552.4|552.2|552.4|552.2|551.4|551.2|101502
1731079200000|2024-11-08 15:20:00|552.2|552|553.4|553.2|553.8|553.6|552.2|552|60980
1731079500000|2024-11-08 15:25:00|553.6|553.4|554.2|553.8|554.2|554|553.6|553.2|50881
1731079800000|2024-11-08 15:30:00|554|553.6|552.6|552.4|554|553.6|552.4|552.2|46416
1731080100000|2024-11-08 15:35:00|552.8|552.2|553.6|553.4|553.6|553.4|552.8|552.2|75525
1731080400000|2024-11-08 15:40:00|553.4|553.2|553.2|553|553.4|553.2|553.2|553|107837
1731080700000|2024-11-08 15:45:00|553.4|553.2|553.2|553|553.4|553.2|553.2|553|71165
1731081000000|2024-11-08 15:50:00|552.8|552.6|553.8|553.4|553.8|553.6|552.8|552.6|65772
1731081300000|2024-11-08 15:55:00|553.6|553.2|553.6|553.4|553.8|553.6|553.6|553.2|111559
1731081600000|2024-11-08 16:00:00|553.4|553.2|553.4|553.2|553.8|553.6|553.2|553|104362
1731081900000|2024-11-08 16:05:00|553.2|553|553.4|553.2|553.6|553.4|553.2|553|68123
1731082200000|2024-11-08 16:10:00|553.8|553.6|553|552.8|553.8|553.6|553|552.8|80741
1731082500000|2024-11-08 16:15:00|552.8|552.6|552.2|552|553.2|553|552.2|552|52459
1731082800000|2024-11-08 16:20:00|552|551.8|551.8|551.6|552.2|552|551.8|551.6|51268
1731083100000|2024-11-08 16:25:00|551.6|551.4|551.4|551|551.8|551.6|551.2|551|116221
1731312000000|2024-11-11 08:00:00|563|561.8|567.8|567.2|567.8|567.2|561|560.4|144243
1731312300000|2024-11-11 08:05:00|568.4|568|564.6|564.4|568.4|568|564.6|564.4|109342
1731312600000|2024-11-11 08:10:00|564.4|564.2|564.4|564|565.6|565.2|563|562.8|164395
1731312900000|2024-11-11 08:15:00|564.2|563.8|566.4|566|566.6|566.4|563.6|563.2|117693
1731313200000|2024-11-11 08:20:00|566.2|565.8|566.6|566|567.2|567|566.2|565.8|51184
1731313500000|2024-11-11 08:25:00|566.4|566.2|567.4|567|567.4|567.2|566|565.6|63289
1731313800000|2024-11-11 08:30:00|567.2|567.2|567.6|567.4|568.2|567.8|567|566.6|110639
1731314100000|2024-11-11 08:35:00|567.8|567.6|566.8|566.6|568|567.6|566|565.6|55418
1731314400000|2024-11-11 08:40:00|567|566.4|567.8|567.4|568|567.6|566.6|566.4|54324
1731314700000|2024-11-11 08:45:00|567.6|567.2|568.6|568.2|568.6|568.4|567.2|567|111379
1731315000000|2024-11-11 08:50:00|568.4|568.4|568.8|568.6|569.2|569|568.4|568.2|39953
1731315300000|2024-11-11 08:55:00|569|568.8|568|567.8|569|568.8|568|567.6|40898
1731315600000|2024-11-11 09:00:00|567.8|567.6|566.8|566.4|568|567.8|566.6|566.4|83272
1731315900000|2024-11-11 09:05:00|567|566.6|567.2|567|568|567.6|567|566.6|30099
1731316200000|2024-11-11 09:10:00|567.4|566.8|569|568.8|569|568.8|567.4|566.8|29391
1731316500000|2024-11-11 09:15:00|569.2|568.6|569.6|569.4|569.6|569.4|569|568.6|42880
1731316800000|2024-11-11 09:20:00|569.8|569.6|569|568.8|570.6|570.2|569|568.8|76595
1731317100000|2024-11-11 09:25:00|568.6|568.4|568.2|567.8|568.6|568.4|566.8|566.6|48808
1731317400000|2024-11-11 09:30:00|568.4|568|567.6|567.2|568.4|568|567.4|567.2|28135
1731317700000|2024-11-11 09:35:00|567|566.8|567.8|567.4|567.8|567.4|566.4|566.2|53014
1731318000000|2024-11-11 09:40:00|567.6|567.2|568.2|567.8|568.4|568|567.6|567.2|67097
1731318300000|2024-11-11 09:45:00|567.8|567.4|568|567.6|568|567.6|566.8|566.6|20388
1731318600000|2024-11-11 09:50:00|567.8|567.4|567.6|567.2|567.8|567.4|567|566.8|84477
1731318900000|2024-11-11 09:55:00|567.8|567.4|568|567.6|568.2|568|567.8|567.4|18954
1731319200000|2024-11-11 10:00:00|567.8|567.4|568|567.6|568|567.6|567.2|567|61061
1731319500000|2024-11-11 10:05:00|568.2|567.8|568.2|568|568.6|568.2|567.8|567.6|39794
1731319800000|2024-11-11 10:10:00|568.4|568.4|568.6|568.4|568.8|568.6|568.2|568|40318
1731320100000|2024-11-11 10:15:00|568.4|568.2|569.2|568.8|569.4|569|568.4|568.2|49468
1731320400000|2024-11-11 10:20:00|569.4|569|568.8|568.6|569.4|569|568.6|568.4|16068
1731320700000|2024-11-11 10:25:00|569|568.8|569.2|568.8|569.4|569|568.8|568.6|45164
1731321000000|2024-11-11 10:30:00|569|569.2|569.4|569.2|569.4|569.2|569|569|18557
1731321300000|2024-11-11 10:35:00|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|77247
1731321600000|2024-11-11 10:40:00|569.4|569.2|568.8|568.4|569.8|569.4|568.6|568.4|31655
1731321900000|2024-11-11 10:45:00|568.6|568.2|569|568.6|569|568.6|568.2|568|40060
1731322200000|2024-11-11 10:50:00|569.4|568.8|568.8|568.4|569.4|569|568.6|568.4|13978
1731322500000|2024-11-11 10:55:00|568.6|568.6|569.4|569|569.4|569|568.4|568.2|90964
1731322800000|2024-11-11 11:00:00|569.6|569.2|570.2|570|570.4|570|569.6|569.2|50485
1731323100000|2024-11-11 11:05:00|570.4|570.2|570.2|570|570.6|570.2|569.8|569.6|43709
1731323400000|2024-11-11 11:10:00|570.4|570.2|570.4|570.2|570.6|570.2|570|569.6|45480
1731323700000|2024-11-11 11:15:00|570.2|570|569.2|568.8|570.2|570|569|568.8|36551
1731324000000|2024-11-11 11:20:00|569|568.6|569|568.8|569.4|569|568.8|568.6|22338
1731324300000|2024-11-11 11:25:00|568.8|568.6|568.8|568.4|569|568.8|568.4|568.2|22246
1731324600000|2024-11-11 11:30:00|568.6|568.2|568.8|568.6|569|568.6|568|567.8|44493
1731324900000|2024-11-11 11:35:00|569|568.8|569|568.6|569|568.8|568.8|568.6|13019
1731325200000|2024-11-11 11:40:00|568.8|568.8|571|570.6|571|570.6|568.8|568.8|73442
1731325500000|2024-11-11 11:45:00|571.2|570.8|569.8|569.4|571.2|570.8|569|568.8|42917
1731325800000|2024-11-11 11:50:00|569.6|569.6|570.6|570.2|570.6|570.2|569.6|569.4|30611
1731326100000|2024-11-11 11:55:00|570|569.8|570.4|570|570.4|570|569.8|569.4|40713
1731326400000|2024-11-11 12:00:00|570.6|570.2|569.8|569.4|570.6|570.4|569.6|569.4|22429
1731326700000|2024-11-11 12:05:00|570|569.6|569.2|569|570.2|570|569|568.8|115730
1731327000000|2024-11-11 12:10:00|569|568.8|569.6|569.4|569.6|569.4|569|568.8|36371
1731327300000|2024-11-11 12:15:00|569.8|569.6|570|569.8|571.8|571.6|569.8|569.4|20589
1731327600000|2024-11-11 12:20:00|570.2|570|571.2|571|571.6|571.2|570.2|570|27969
1731327900000|2024-11-11 12:25:00|571|570.8|570.8|570.6|571|570.8|570.4|570.2|22287
1731328200000|2024-11-11 12:30:00|570.6|570.4|571.6|571.2|572.2|571.8|570.6|570.4|17969
1731328500000|2024-11-11 12:35:00|571.8|571.6|571|570.6|572|571.6|571|570.6|54006
1731328800000|2024-11-11 12:40:00|570.8|570.4|571|570.8|571.2|571|570.8|570.4|41584
1731329100000|2024-11-11 12:45:00|570.8|570.6|570.8|570.6|571|570.6|570.6|570.2|11057
1731329400000|2024-11-11 12:50:00|571|570.8|571.2|570.8|571.4|571|570.8|570.6|15986
1731329700000|2024-11-11 12:55:00|570.8|570.4|571|570.8|571|570.8|570.6|570.4|11131
1731330000000|2024-11-11 13:00:00|571.2|570.6|571.2|571|571.2|571|570.8|570.6|30574
1731330300000|2024-11-11 13:05:00|571.4|570.8|571.2|570.8|571.4|571|570.8|570.4|26828
1731330600000|2024-11-11 13:10:00|571|571|571.4|571|571.4|571.2|571|570.8|36895
1731330900000|2024-11-11 13:15:00|571.6|571.2|571.2|570.8|571.6|571.2|571|570.8|15554
1731331200000|2024-11-11 13:20:00|571|570.6|571|570.6|571.2|570.8|570.6|570.4|13123
1731331500000|2024-11-11 13:25:00|570.8|570.4|571|570.6|571.2|571|570.8|570.4|48080
1731331800000|2024-11-11 13:30:00|571.2|570.8|570.8|570.6|571.4|571|570.8|570.6|33404
1731332100000|2024-11-11 13:35:00|571|570.8|570.8|570.4|571|570.8|570.6|570.4|55212
1731332400000|2024-11-11 13:40:00|571|570.6|570.6|570.2|571.2|570.8|570.2|570|30701
1731332700000|2024-11-11 13:45:00|570.4|570.4|571.2|570.8|571.4|571.2|570.2|570|44352
1731333000000|2024-11-11 13:50:00|571.4|571|571.4|571|572|571.6|571.2|570.8|34557
1731333300000|2024-11-11 13:55:00|571.2|571.2|571.8|571.4|571.8|571.6|571.2|571|34628
1731333600000|2024-11-11 14:00:00|571.6|571.2|570.4|570.2|571.8|571.2|570.4|570.2|15595
1731333900000|2024-11-11 14:05:00|570.2|570|570.4|570|570.4|570.2|569.8|569.6|25345
1731334200000|2024-11-11 14:10:00|570.8|570.4|569.8|569.6|571|570.6|569.8|569.6|104348
1731334500000|2024-11-11 14:15:00|570|569.8|570.2|570|570.4|570.2|570|569.6|113730
1731334800000|2024-11-11 14:20:00|570.4|570.4|570.2|570|570.6|570.4|570.2|570|39145
1731335100000|2024-11-11 14:25:00|570|569.8|569.8|569.6|570.2|570|569.8|569.6|20113
1731335400000|2024-11-11 14:30:00|570|569.8|570.6|570.2|571.4|571|570|569.8|66936
1731335700000|2024-11-11 14:35:00|570.4|569.8|571|570.8|571.2|570.8|570|569.6|74798
1731336000000|2024-11-11 14:40:00|571.4|571|570.4|570.2|571.4|571.2|570.2|570|58103
1731336300000|2024-11-11 14:45:00|569.8|570|570.2|569.8|570.4|570|569.8|569.4|27540
1731336600000|2024-11-11 14:50:00|570|569.6|570.4|570|570.4|570|569.8|569.6|33946
1731336900000|2024-11-11 14:55:00|570.2|570.2|570|569.8|570.8|570.4|570|569.8|25122
1731337200000|2024-11-11 15:00:00|570.2|570|570|569.6|570.4|570.2|569.8|569.6|72383
1731337500000|2024-11-11 15:05:00|569.8|569.4|569.4|569.2|570|569.6|568.8|568.6|191078
1731337800000|2024-11-11 15:10:00|569.6|569|570|569.8|570.2|570|569.2|569|48282
1731338100000|2024-11-11 15:15:00|570.2|570|571.4|571.2|571.4|571.2|570.2|570|48689
1731338400000|2024-11-11 15:20:00|571.2|571|571.4|571|571.6|571.4|571|570.8|35356
1731338700000|2024-11-11 15:25:00|571.2|570.8|570|569.8|571.4|570.8|570|569.8|35967
1731339000000|2024-11-11 15:30:00|569.8|569.6|570|569.8|570.2|570|569.8|569.4|82926
1731339300000|2024-11-11 15:35:00|570.2|570|570|569.8|570.6|570.2|569.8|569.6|114433
1731339600000|2024-11-11 15:40:00|569.8|569.6|570.6|570.4|571|570.6|569.8|569.6|82391
1731339900000|2024-11-11 15:45:00|570.4|570.2|570.6|570.2|570.6|570.2|570|569.8|77666
1731340200000|2024-11-11 15:50:00|570.4|570.4|571|570.8|571.4|571.2|570.4|570.4|110424
1731340500000|2024-11-11 15:55:00|571.2|571|571.6|571.4|571.6|571.4|571.2|571|61033
1731340800000|2024-11-11 16:00:00|571.4|571.2|571.6|571.4|571.8|571.6|571.4|571.2|86325
1731341100000|2024-11-11 16:05:00|571.4|571.2|571|570.8|571.6|571.4|570.6|570.4|54543
1731341400000|2024-11-11 16:10:00|571.2|570.6|570.8|570.6|571.2|570.8|570.6|570.4|49738
1731341700000|2024-11-11 16:15:00|571|570.8|570|569.8|571|570.8|569.8|569.6|62673
1731342000000|2024-11-11 16:20:00|569.8|569.6|570.2|570|570.2|570|569.8|569.6|126819
1731342300000|2024-11-11 16:25:00|570|569.8|568.8|568.6|570|569.8|568.8|568.6|208645
1731398400000|2024-11-12 08:00:00|568.6|567.6|570.6|570.2|571.2|570.6|566.8|566.4|129978
1731398700000|2024-11-12 08:05:00|570.4|570|571.4|571.2|571.8|571.2|569.8|569.2|76333
1731399000000|2024-11-12 08:10:00|571.8|571.4|573.8|573.4|574|573.6|571.2|570.6|72845
1731399300000|2024-11-12 08:15:00|574|573.8|571.2|571|574|573.8|571|570.6|67248
1731399600000|2024-11-12 08:20:00|571.4|571.2|569.2|568.6|572|571.4|568.8|568.4|51611
1731399900000|2024-11-12 08:25:00|569|569|568.6|568.2|569.4|569|568.2|567.6|137405
1731400200000|2024-11-12 08:30:00|568.8|568.4|569.4|569|569.6|569.2|568|567.8|43643
1731400500000|2024-11-12 08:35:00|569.2|569.2|569.6|569.4|569.6|569.4|569|568.8|31391
1731400800000|2024-11-12 08:40:00|570|569.6|568.4|568.2|570.8|570.4|568.2|568|144322
1731401100000|2024-11-12 08:45:00|568.6|568.4|568.4|568.2|568.8|568.6|567|566.8|45894
1731401400000|2024-11-12 08:50:00|568.2|568|569.2|568.8|569.2|568.8|568.2|567.8|43364
1731401700000|2024-11-12 08:55:00|568.8|568.6|567.4|567.2|569|568.6|567.4|567.2|34427
1731402000000|2024-11-12 09:00:00|567.6|567|568.4|568|568.6|568|567.4|567|25253
1731402300000|2024-11-12 09:05:00|568.2|567.8|568|567.6|568.2|567.8|567|566.8|32593
1731402600000|2024-11-12 09:10:00|568.2|567.8|569.4|569|569.4|569|567.6|567.4|119518
1731402900000|2024-11-12 09:15:00|569.2|569.2|569.6|569.4|569.8|569.4|569|568.6|73801
1731403200000|2024-11-12 09:20:00|569.4|569.2|569|568.6|569.6|569.4|569|568.6|29174
1731403500000|2024-11-12 09:25:00|568.8|568.8|568.8|568.4|569.2|568.8|568.4|568.2|60496
1731403800000|2024-11-12 09:30:00|568.6|568.2|568.4|568.2|568.8|568.6|568.4|568.2|28422
1731404100000|2024-11-12 09:35:00|568.6|568.4|568.2|567.8|568.8|568.6|568.2|567.8|32762
1731404400000|2024-11-12 09:40:00|568|567.6|567.8|567.4|568.2|567.8|567.4|567.2|17527
1731404700000|2024-11-12 09:45:00|567.6|567.6|567.8|567.4|567.8|567.6|567.6|567.4|22118
1731405000000|2024-11-12 09:50:00|568|567.6|568.8|568.6|568.8|568.6|568|567.6|20568
1731405300000|2024-11-12 09:55:00|568.6|568.4|569.2|568.8|569.6|569.2|568.6|568.4|26829
1731405600000|2024-11-12 10:00:00|569|569|568.8|568.4|569.4|569.2|568.6|568.2|24086
1731405900000|2024-11-12 10:05:00|569|568.6|568|567.6|569|568.6|567.6|567.4|32931
1731406200000|2024-11-12 10:10:00|567.8|567.8|568.4|568|568.4|568|567.6|567.4|23332
1731406500000|2024-11-12 10:15:00|568.2|567.8|567.8|567.6|568.4|567.8|567.6|567.2|9280
1731406800000|2024-11-12 10:20:00|567.6|567.4|567|566.8|567.6|567.6|567|566.8|18697
1731407100000|2024-11-12 10:25:00|566.8|566.6|566.6|566.2|567|566.6|566.2|566|89291
1731407400000|2024-11-12 10:30:00|566.4|566|565.8|565.6|566.6|566.2|565.8|565.6|23588
1731407700000|2024-11-12 10:35:00|565.4|565.2|565.4|565.2|565.8|565.6|565|564.8|57572
1731408000000|2024-11-12 10:40:00|565.2|565|565|564.6|566|565.6|565|564.6|28136
1731408300000|2024-11-12 10:45:00|564.8|564.8|564.4|564|565|564.8|564.2|564|31419
1731408600000|2024-11-12 10:50:00|564.8|564.2|565.8|565.6|566.4|566.2|564.8|564|62481
1731408900000|2024-11-12 10:55:00|565.6|565.4|566.4|566|566.6|566.2|565.4|565.2|28279
1731409200000|2024-11-12 11:00:00|566.6|566.4|567.4|567|567.6|567.4|566.6|566.2|31212
1731409500000|2024-11-12 11:05:00|567|566.6|566.6|566.4|567|566.8|566.6|566.4|11266
1731409800000|2024-11-12 11:10:00|566.8|566.6|567.8|567.4|567.8|567.4|566.8|566.6|18383
1731410100000|2024-11-12 11:15:00|567.6|567.6|567.6|567.2|567.8|567.6|567.6|567.2|59324
1731410400000|2024-11-12 11:20:00|567.8|567.4|567.6|567.2|568|567.8|567.6|567.2|18899
1731410700000|2024-11-12 11:25:00|567.4|567.4|567.4|567.2|567.8|567.6|567.4|567.2|14787
1731411000000|2024-11-12 11:30:00|567.2|567|567|566.6|567.4|567.2|566.8|566.6|33085
1731411300000|2024-11-12 11:35:00|566.8|566.8|567.2|566.8|567.2|567|566.8|566.4|13682
1731411600000|2024-11-12 11:40:00|567.6|567|567|566.6|567.6|567.4|567|566.6|19245
1731411900000|2024-11-12 11:45:00|566.8|566.4|566.8|566.4|567|566.6|566.6|566.4|24530
1731412200000|2024-11-12 11:50:00|567|566.6|566.6|566.4|567.2|567|566.6|566.4|12710
1731412500000|2024-11-12 11:55:00|566.4|566.2|567|566.8|567.2|566.8|566.4|566.2|18328
1731412800000|2024-11-12 12:00:00|566.8|566.6|566.4|566.2|567.2|566.8|566.4|566.2|10120
1731413100000|2024-11-12 12:05:00|566.6|566.6|567.2|566.8|567.4|567|566.6|566.6|13869
1731413400000|2024-11-12 12:10:00|567|567|567.8|567.6|567.8|567.6|567|566.8|29725
1731413700000|2024-11-12 12:15:00|568|567.8|568.2|568|568.2|568|567.8|567.6|35467
1731414000000|2024-11-12 12:20:00|568.4|567.8|568.2|568|568.4|568.2|568.2|567.8|36211
1731414300000|2024-11-12 12:25:00|568|567.8|568|567.8|568|568|567.8|567.6|17393
1731414600000|2024-11-12 12:30:00|567.8|567.6|567.4|567.2|567.8|567.6|567.4|567.2|37877
1731414900000|2024-11-12 12:35:00|567.6|567|567|566.6|567.6|567|566.6|566.4|28388
1731415200000|2024-11-12 12:40:00|566.8|566.4|567|566.6|567|566.8|566.8|566.4|2721
1731415500000|2024-11-12 12:45:00|566.8|566.4|567|566.8|567.2|567|566.8|566.4|23032
1731415800000|2024-11-12 12:50:00|566.6|566.4|566.8|566.4|566.8|566.4|566.6|566.2|16972
1731416100000|2024-11-12 12:55:00|566.6|566.6|566.4|566.2|567|566.8|566.4|566.2|14609
1731416400000|2024-11-12 13:00:00|566.2|566|566.6|566.4|566.6|566.4|566|565.8|11283
1731416700000|2024-11-12 13:05:00|566.8|566.2|566.4|566.2|566.8|566.6|565.8|565.6|294657
1731417000000|2024-11-12 13:10:00|566.2|566|565.2|565|566.2|566.2|565.2|565|15740
1731417300000|2024-11-12 13:15:00|565.4|565.2|565.8|565.6|565.8|565.6|565.2|565|17836
1731417600000|2024-11-12 13:20:00|566|565.8|566.4|566|567.2|567|565.8|565.6|16723
1731417900000|2024-11-12 13:25:00|566.2|566.2|566.2|565.8|566.4|566.2|566|565.8|59349
1731418200000|2024-11-12 13:30:00|566.4|566|566.6|566.2|566.6|566.4|566.4|565.8|15808
1731418500000|2024-11-12 13:35:00|566.4|566.4|566.6|566.2|566.6|566.4|566.2|566|53256
1731418800000|2024-11-12 13:40:00|566.4|566.4|566.4|566.2|566.4|566.4|566|565.6|62853
1731419100000|2024-11-12 13:45:00|566.6|566.4|566.6|566.4|567.2|566.8|566.6|566.2|16446
1731419400000|2024-11-12 13:50:00|566.4|566.2|566|565.6|566.6|566.4|565.8|565.6|29313
1731419700000|2024-11-12 13:55:00|565.8|565.4|565|564.8|565.8|565.4|565|564.8|68388
1731420000000|2024-11-12 14:00:00|564.8|564.6|564.2|563.8|564.8|564.6|563.6|563.2|30348
1731420300000|2024-11-12 14:05:00|564|563.6|563.6|563.4|564.8|564.4|563.6|563.2|29226
1731420600000|2024-11-12 14:10:00|563.8|563.6|564|563.8|564.2|564|563.8|563.6|12032
1731420900000|2024-11-12 14:15:00|564.2|563.6|564.2|563.8|564.2|564|564|563.6|42785
1731421200000|2024-11-12 14:20:00|564|563.6|564.2|563.8|564.2|564|563.8|563.4|28026
1731421500000|2024-11-12 14:25:00|564.4|564|565.4|565|565.4|565.2|563.6|563.4|48006
1731421800000|2024-11-12 14:30:00|565.6|565.2|564|563.8|566.2|566|564|563.6|25780
1731422100000|2024-11-12 14:35:00|564.2|563.6|564|563.8|564.8|564.4|563.8|563.6|36828
1731422400000|2024-11-12 14:40:00|563.8|563.4|561.4|561.2|564|563.6|561.4|561.2|33767
1731422700000|2024-11-12 14:45:00|561.2|561|564.6|564.2|564.6|564.2|561.2|561|37326
1731423000000|2024-11-12 14:50:00|564.8|564.4|564.8|564.6|565.8|565.6|564.6|564.2|34966
1731423300000|2024-11-12 14:55:00|565|564.8|564.8|564.4|566|565.6|564.8|564.4|30655
1731423600000|2024-11-12 15:00:00|564.6|564.6|562.8|562.6|564.8|564.6|562.8|562.6|30008
1731423900000|2024-11-12 15:05:00|563|562.4|561.2|560.8|563|562.8|561.2|560.8|35117
1731424200000|2024-11-12 15:10:00|561|560.6|562.8|562.4|562.8|562.6|560.8|560.4|55360
1731424500000|2024-11-12 15:15:00|562.6|561.8|560.4|560|562.6|561.8|559.8|559.6|56403
1731424800000|2024-11-12 15:20:00|560.2|559.8|560.4|560.2|560.8|560.6|559.8|559.4|49781
1731425100000|2024-11-12 15:25:00|560.2|560|560.4|560|562|561.6|560.2|560|26786
1731425400000|2024-11-12 15:30:00|560.2|559.8|560.4|560.2|560.6|560.4|560|559.6|39880
1731425700000|2024-11-12 15:35:00|560.2|560|559.4|559.2|560.6|560.4|559.4|559|225008
1731426000000|2024-11-12 15:40:00|559.6|559.4|559.4|559.2|560.4|560|559.4|559.2|17085
1731426300000|2024-11-12 15:45:00|559.2|559|559.6|559.4|559.6|559.4|559.2|559|183955
1731426600000|2024-11-12 15:50:00|559.8|559.6|560.2|560|560.4|560.2|559.8|559.6|63131
1731426900000|2024-11-12 15:55:00|560|559.8|560.2|560|560.2|560|559.8|559.6|24786
1731427200000|2024-11-12 16:00:00|560|559.8|560.2|560|560.2|560|559.6|559.4|54372
1731427500000|2024-11-12 16:05:00|560|559.8|559.6|559.4|560|559.8|558.8|558.6|57061
1731427800000|2024-11-12 16:10:00|559.4|559.2|559.8|559.6|560.6|560.4|559.4|559.2|50826
1731428100000|2024-11-12 16:15:00|560|560|560.2|559.8|560.4|560.2|559.6|559.4|37090
1731428400000|2024-11-12 16:20:00|560|560|559.6|559.4|560.2|560|559.6|559.4|113326
1731428700000|2024-11-12 16:25:00|559.8|559.6|559.8|559.4|559.8|559.6|558.8|558.6|188953
1731484800000|2024-11-13 08:00:00|556|555|555.8|555.2|556.8|556.2|554.6|553.8|182105
1731485100000|2024-11-13 08:05:00|556.2|555.4|557.2|556.8|558|557.6|556|555.4|145478
1731485400000|2024-11-13 08:10:00|557.4|557|556.8|556.4|558|557.6|555.6|555.2|65585
1731485700000|2024-11-13 08:15:00|557|556.6|557.2|556.8|557.4|557|555.6|555.2|52205
1731486000000|2024-11-13 08:20:00|557|556.6|556|555.6|557|556.6|555.8|555.6|69272
1731486300000|2024-11-13 08:25:00|555.8|555.8|556|555.6|556.4|556.2|555.8|555.4|61557
1731486600000|2024-11-13 08:30:00|556.4|555.8|557.8|557.4|558|557.8|556|555.6|40511
1731486900000|2024-11-13 08:35:00|557.4|557.2|557.2|557|558|557.8|557.2|557|115341
1731487200000|2024-11-13 08:40:00|557.4|557.2|557.8|557.6|558|557.6|557.2|557|21140
1731487500000|2024-11-13 08:45:00|558|557.4|557|556.6|558|557.6|556.8|556.6|54169
1731487800000|2024-11-13 08:50:00|556.8|556.8|558.8|558.6|559|558.8|556.8|556.6|43836
1731488100000|2024-11-13 08:55:00|559|558.8|558.2|558|559|558.8|558.2|558|27229
1731488400000|2024-11-13 09:00:00|558.4|558.2|558|557.6|559|558.6|557.8|557.6|73161
1731488700000|2024-11-13 09:05:00|558.2|557.8|558|557.6|558.2|557.8|557.6|557.4|41679
1731489000000|2024-11-13 09:10:00|557.8|557.8|558.4|558.2|558.4|558.2|557.6|557.4|32161
1731489300000|2024-11-13 09:15:00|558.6|558.4|558.6|558.2|559|558.8|558.6|558.2|26173
1731489600000|2024-11-13 09:20:00|558.4|558|556.8|556.6|558.4|558|556.8|556.4|14651
1731489900000|2024-11-13 09:25:00|557.2|556.8|557|556.6|557.2|557|557|556.6|49372
1731490200000|2024-11-13 09:30:00|557.2|556.8|556.6|556.2|557.2|557|556.4|556|40677
1731490500000|2024-11-13 09:35:00|557|556.6|557|556.6|557.2|557|556.8|556.4|21624
1731490800000|2024-11-13 09:40:00|557.2|556.8|557|556.8|557.2|557|556.8|556.4|6972
1731491100000|2024-11-13 09:45:00|557.2|557|557.4|557|557.8|557.4|557.2|556.8|70180
1731491400000|2024-11-13 09:50:00|557.2|556.8|557.6|557.2|557.6|557.4|557.2|556.8|13147
1731491700000|2024-11-13 09:55:00|557.4|557.4|557.8|557.4|557.8|557.6|557.4|557.2|29386
1731492000000|2024-11-13 10:00:00|557.6|557.6|557.4|557.2|557.8|557.6|556.8|556.4|47122
1731492300000|2024-11-13 10:05:00|557.6|557.4|557|556.8|557.6|557.4|557|556.8|24638
1731492600000|2024-11-13 10:10:00|556.8|556.6|557|556.6|557|556.6|556.2|556|37927
1731492900000|2024-11-13 10:15:00|556.8|556.8|557.4|557|557.8|557.4|556.8|556.4|11200
1731493200000|2024-11-13 10:20:00|557.6|557.2|557.8|557.4|557.8|557.4|557|556.8|14428
1731493500000|2024-11-13 10:25:00|557.6|557.2|557.6|557.2|557.8|557.6|557.2|556.8|14286
1731493800000|2024-11-13 10:30:00|557.4|557|557.2|556.8|557.6|557.4|557|556.8|24154
1731494100000|2024-11-13 10:35:00|557|556.6|556.8|556.6|557|556.8|556.8|556.4|38241
1731494400000|2024-11-13 10:40:00|557|556.8|557.2|556.8|557.4|557.2|557|556.6|19650
1731494700000|2024-11-13 10:45:00|557|556.4|557.4|557.2|557.4|557.2|556.8|556.4|14377
1731495000000|2024-11-13 10:50:00|557.6|557.4|558.2|557.8|558.6|558.4|557.6|557.4|15060
1731495300000|2024-11-13 10:55:00|558.4|558|558.4|558|558.4|558.2|558|557.8|15583
1731495600000|2024-11-13 11:00:00|558.2|558.2|558.8|558.4|559.2|559|558.2|558.2|28878
1731495900000|2024-11-13 11:05:00|558.6|558.6|558.6|558.4|558.6|558.6|558.6|558.4|22229
1731496200000|2024-11-13 11:10:00|558.8|558.6|558.6|558.2|558.8|558.6|556.2|555.8|159620
1731496500000|2024-11-13 11:15:00|558.8|558.4|558.8|558.6|559.2|559|558.6|558.4|36245
1731496800000|2024-11-13 11:20:00|559|558.8|559.8|559.4|560.4|560|559|558.8|64609
1731497100000|2024-11-13 11:25:00|559.6|559.2|560|559.8|560.2|560|559.4|559.2|37764
1731497400000|2024-11-13 11:30:00|560.2|560|560.4|560.2|560.4|560.2|560|559.8|32355
1731497700000|2024-11-13 11:35:00|560.2|560|560.2|560|560.2|560|560.2|559.8|20189
1731498000000|2024-11-13 11:40:00|560.4|560.2|560.4|560|560.4|560.2|560|559.8|18827
1731498300000|2024-11-13 11:45:00|560.8|560.4|560.2|560|560.8|560.6|560|559.8|22194
1731498600000|2024-11-13 11:50:00|560.4|560.2|560.2|560|560.8|560.4|560.2|559.8|30105
1731498900000|2024-11-13 11:55:00|560|559.8|560.2|560|560.2|560|560|559.8|25787
1731499200000|2024-11-13 12:00:00|559.8|559.6|558.6|558.2|559.8|559.6|558.6|558.2|53402
1731499500000|2024-11-13 12:05:00|558.4|558.4|558.4|558|559.2|558.8|558|557.8|27275
1731499800000|2024-11-13 12:10:00|558.6|558.2|559.2|559|559.6|559.4|558.6|558|11451
1731500100000|2024-11-13 12:15:00|559|558.8|559.4|559.2|559.8|559.4|559|558.6|8040
1731500400000|2024-11-13 12:20:00|559.2|559|559.2|559|559.4|559.2|559.2|558.8|16831
1731500700000|2024-11-13 12:25:00|559.4|558.8|559.4|559|559.4|559|558.8|558.6|11090
1731501000000|2024-11-13 12:30:00|559.2|558.8|559|558.6|559.4|559|558.8|558.6|33296
1731501300000|2024-11-13 12:35:00|558.8|558.4|558.4|558|558.8|558.4|558.2|558|15787
1731501600000|2024-11-13 12:40:00|558.2|558.2|558.2|558|558.6|558.4|558.2|558|17802
1731501900000|2024-11-13 12:45:00|558.4|558.2|557.4|557.2|558.4|558.2|557.4|557.2|13994
1731502200000|2024-11-13 12:50:00|558|557.6|557.8|557.6|558|557.8|557.6|557.2|24967
1731502500000|2024-11-13 12:55:00|558|557.8|558.2|558|558.2|558|557.8|557.6|114021
1731502800000|2024-11-13 13:00:00|558|557.8|557.8|557.4|558|558|557.6|557.2|11694
1731503100000|2024-11-13 13:05:00|557.6|557.2|557|556.8|557.6|557.4|556.8|556.6|10975
1731503400000|2024-11-13 13:10:00|556.8|556.6|556.6|556.2|557.2|557|556.6|556.2|55261
1731503700000|2024-11-13 13:15:00|556.2|555.8|556|555.8|557|556.6|555.8|555.6|34917
1731504000000|2024-11-13 13:20:00|556.2|556|557.4|557.2|557.4|557.2|556.2|556|37001
1731504300000|2024-11-13 13:25:00|557.2|557|557.2|557|557.4|557.2|556.8|556.6|24582
1731504600000|2024-11-13 13:30:00|557.6|557.2|557.4|557.2|558.4|558.2|557.2|556.8|31654
1731504900000|2024-11-13 13:35:00|557.6|557.4|557.8|557.4|558.2|557.8|557.4|557|15313
1731505200000|2024-11-13 13:40:00|557.6|557.6|559|558.6|559.4|559.2|557.6|557.6|112653
1731505500000|2024-11-13 13:45:00|558.8|558.8|558.8|558.4|559|558.8|558|557.8|23356
1731505800000|2024-11-13 13:50:00|559|558.6|559|558.6|560|559.6|558.8|558.6|25250
1731506100000|2024-11-13 13:55:00|558.8|558.4|558.4|558|559|558.4|558|557.8|10803
1731506400000|2024-11-13 14:00:00|558.2|558.2|558.4|558|558.4|558.2|557.8|557.6|584172
1731506700000|2024-11-13 14:05:00|558.6|558.2|558.6|558.4|558.8|558.6|558.2|557.8|34536
1731507000000|2024-11-13 14:10:00|558.8|558.2|558.6|558.4|558.8|558.6|558|557.8|31118
1731507300000|2024-11-13 14:15:00|558.8|558.2|558.8|558.4|559|558.8|558.4|558|13661
1731507600000|2024-11-13 14:20:00|558.6|558.2|558.4|558.2|558.6|558.2|558|557.8|20296
1731507900000|2024-11-13 14:25:00|558.6|558.4|558.6|558.4|558.6|558.4|558.4|558|18733
1731508200000|2024-11-13 14:30:00|558.4|558.2|560|559.8|560.2|560|558.4|558|32301
1731508500000|2024-11-13 14:35:00|560.2|560|561|560.6|561.4|561|560|559.6|37885
1731508800000|2024-11-13 14:40:00|560.8|560.4|561.6|561.2|561.6|561.2|560.2|559.8|39206
1731509100000|2024-11-13 14:45:00|561.4|560.8|560.2|560|561.6|561.2|560.2|560|20326
1731509400000|2024-11-13 14:50:00|560.4|559.8|558.6|558.4|560.4|559.8|558.2|557.8|46847
1731509700000|2024-11-13 14:55:00|558.8|558.6|559.6|559.2|559.8|559.4|558.6|558.4|37241
1731510000000|2024-11-13 15:00:00|559.4|559|557.8|557.6|559.6|559|557.8|557.4|103351
1731510300000|2024-11-13 15:05:00|557.6|557.4|557.8|557.4|557.8|557.4|556|555.8|53511
1731510600000|2024-11-13 15:10:00|557.6|557.6|558.2|558|558.6|558.2|557.6|557.6|89724
1731510900000|2024-11-13 15:15:00|558.4|557.8|557.4|557.2|558.4|558|557.2|556.8|38292
1731511200000|2024-11-13 15:20:00|557.6|557.4|557.8|557.6|557.8|557.6|557.4|557.2|31734
1731511500000|2024-11-13 15:25:00|557.6|557.4|557.6|557.4|558|557.6|557.4|557.2|27430
1731511800000|2024-11-13 15:30:00|557.4|557.2|558.2|558|558.6|558.2|557.4|557.2|39958
1731512100000|2024-11-13 15:35:00|558|557.8|557.8|557.6|558.2|558|557.8|557.6|48966
1731512400000|2024-11-13 15:40:00|557.6|557.4|558.6|558.2|558.6|558.4|557.6|557.2|36607
1731512700000|2024-11-13 15:45:00|558.4|558|559|558.8|559.4|559.2|558.2|558|28553
1731513000000|2024-11-13 15:50:00|558.8|558.6|559|558.8|559.2|558.8|558.4|558.2|58783
1731513300000|2024-11-13 15:55:00|559.2|559|559.4|559.2|559.6|559.4|559.2|559|23557
1731513600000|2024-11-13 16:00:00|559.6|559.4|558.2|557.8|559.6|559.4|558.2|557.8|36798
1731513900000|2024-11-13 16:05:00|558|557.6|559|558.8|559.2|559|557.4|557.2|45146
1731514200000|2024-11-13 16:10:00|558.8|558.6|558.4|558.2|559.2|559|558.4|558.2|31109
1731514500000|2024-11-13 16:15:00|558.6|558.4|558.2|558|559|558.8|557.8|557.6|66942
1731514800000|2024-11-13 16:20:00|558|557.8|558.2|558|558.2|558|557.8|557.6|38572
1731515100000|2024-11-13 16:25:00|558.4|558.2|558.4|558|559|558.6|558|557.8|134225
1731571200000|2024-11-14 08:00:00|557.4|557|555.2|554.8|557.8|557.2|555.2|554.8|112097
1731571500000|2024-11-14 08:05:00|554.4|554|552|551.6|555.6|555|552|551.6|79166
1731571800000|2024-11-14 08:10:00|551.6|551.2|549.6|549.2|553.8|553.4|549.2|548.6|107039
1731572100000|2024-11-14 08:15:00|549.8|549.4|550|549.8|551|550.4|549.2|549|117612
1731572400000|2024-11-14 08:20:00|550.2|550|551.4|551|552|551.6|550.2|550|58600
1731572700000|2024-11-14 08:25:00|551.8|551.4|551.2|551|552|551.6|551.2|551|35107
1731573000000|2024-11-14 08:30:00|551|550.8|551.6|551.2|551.8|551.4|550.6|550.4|81196
1731573300000|2024-11-14 08:35:00|551.4|551.4|552.6|552.2|553|552.8|551.4|551|39971
1731573600000|2024-11-14 08:40:00|552.4|552.4|552.4|552.2|552.8|552.4|552|551.8|43290
1731573900000|2024-11-14 08:45:00|552.2|552|552.2|552|552.8|552.4|551.4|551.2|33255
1731574200000|2024-11-14 08:50:00|552.4|552.2|553.2|552.8|553.6|553.4|552.2|552|29909
1731574500000|2024-11-14 08:55:00|553|552.6|553|552.6|553|552.6|552.6|552.2|35203
1731574800000|2024-11-14 09:00:00|552.8|552.8|553.6|553.2|553.6|553.4|552.8|552.6|22707
1731575100000|2024-11-14 09:05:00|553.8|553.4|553.4|553|553.8|553.4|553|552.8|19641
1731575400000|2024-11-14 09:10:00|553.6|553.2|553.4|553|554|553.6|553.2|553|33165
1731575700000|2024-11-14 09:15:00|553.6|553.2|553.4|553|553.6|553.2|553.2|553|36471
1731576000000|2024-11-14 09:20:00|553.2|552.8|552.6|552.2|553.2|552.8|552.2|552|58436
1731576300000|2024-11-14 09:25:00|552.4|552.4|553.6|553.2|553.8|553.4|552.4|552.4|31431
1731576600000|2024-11-14 09:30:00|553.4|553|552.8|552.6|553.4|553|552.6|552.4|19890
1731576900000|2024-11-14 09:35:00|553|552.8|552.4|552|553.2|553|552.2|552|15820
1731577200000|2024-11-14 09:40:00|552.2|551.8|552.4|552.2|553|552.6|552.2|551.8|44650
1731577500000|2024-11-14 09:45:00|552.6|552|552.8|552.4|553|552.6|552.2|552|29639
1731577800000|2024-11-14 09:50:00|552.6|552.8|554.4|554|554.4|554|552.6|552.8|54188
1731578100000|2024-11-14 09:55:00|554.2|554.2|555.8|555.4|555.8|555.4|554.2|554.2|18204
1731578400000|2024-11-14 10:00:00|556|555.6|556.8|556.6|557.6|557.2|555.8|555.6|29862
1731578700000|2024-11-14 10:05:00|557|556.4|556.2|555.8|557|556.4|555.8|555.6|10259
1731579000000|2024-11-14 10:10:00|556|555.6|556|555.6|556.2|555.8|555.8|555.6|21417
1731579300000|2024-11-14 10:15:00|556.2|555.8|556.4|556|556.6|556.2|556|555.8|16706
1731579600000|2024-11-14 10:20:00|556.2|555.8|556.2|555.8|556.2|555.8|556|555.8|32553
1731579900000|2024-11-14 10:25:00|556|555.6|555.6|555.4|556.2|556|555.6|555.4|21412
1731580200000|2024-11-14 10:30:00|555.4|555|555.6|555.2|555.6|555.2|555.2|555|17021
1731580500000|2024-11-14 10:35:00|556|555.6|556.4|556|556.4|556.2|556|555.6|13143
1731580800000|2024-11-14 10:40:00|556.2|555.8|555.6|555.4|556.4|555.8|555.4|555|10854
1731581100000|2024-11-14 10:45:00|555.4|555.2|555.6|555.2|556|555.6|555|554.6|16174
1731581400000|2024-11-14 10:50:00|555.4|555|555.4|555|555.8|555.4|555.2|555|14078
1731581700000|2024-11-14 10:55:00|555.8|555.4|555.2|554.8|555.8|555.4|554.8|554.6|222937
1731582000000|2024-11-14 11:00:00|555.4|555.2|555.2|554.8|555.4|555.2|554.8|554.6|13744
1731582300000|2024-11-14 11:05:00|555|555|555|554.8|555.2|555|555|554.6|9447
1731582600000|2024-11-14 11:10:00|555.2|555|555.4|555|555.4|555|555|554.8|16387
1731582900000|2024-11-14 11:15:00|555.8|555.4|556.4|556.2|556.4|556.2|555.6|555.2|20626
1731583200000|2024-11-14 11:20:00|556.2|556|556|555.6|556.4|556.2|556|555.6|7835
1731583500000|2024-11-14 11:25:00|555.8|555.4|555.8|555.4|556|555.6|555.8|555.4|11412
1731583800000|2024-11-14 11:30:00|555.6|555.6|557.6|557.2|558|557.6|555.6|555.4|33070
1731584100000|2024-11-14 11:35:00|557.4|557.4|557.6|557.2|557.6|557.4|557.4|557|28859
1731584400000|2024-11-14 11:40:00|557.2|557|557.8|557.4|557.8|557.6|557.2|557|10514
1731584700000|2024-11-14 11:45:00|557.6|557.2|558|557.6|558|557.6|557.2|557|13688
1731585000000|2024-11-14 11:50:00|557.8|557.8|558.2|558|558.6|558.2|557.8|557.6|36838
1731585300000|2024-11-14 11:55:00|558.4|557.8|557.6|557.4|558.4|557.8|557.6|557.4|16355
1731585600000|2024-11-14 12:00:00|557.4|557.2|556.6|556.2|557.6|557.2|556.4|556.2|21833
1731585900000|2024-11-14 12:05:00|556.4|556|557|556.8|557.4|557|556.2|556|24190
1731586200000|2024-11-14 12:10:00|557.2|557|557|556.8|557.4|557|556.8|556.6|15326
1731586500000|2024-11-14 12:15:00|557.2|557|557.4|557|557.6|557.2|557|556.8|13896
1731586800000|2024-11-14 12:20:00|557.2|556.8|557.4|557.2|557.4|557.2|557|556.8|14351
1731587100000|2024-11-14 12:25:00|557.6|557.4|558.4|558|558.4|558|557.4|557.2|12409
1731587400000|2024-11-14 12:30:00|558|557.8|558.4|558|558.4|558|557.8|557.6|19738
1731587700000|2024-11-14 12:35:00|558.2|557.8|557.6|557.2|558.2|557.8|557.4|557.2|17782
1731588000000|2024-11-14 12:40:00|558|557.6|558|557.8|558.4|558|557.8|557.4|13302
1731588300000|2024-11-14 12:45:00|558.2|557.6|557.8|557.6|558.2|557.8|557.8|557.6|28208
1731588600000|2024-11-14 12:50:00|558|557.8|557.8|557.6|558.2|557.8|557.6|557.4|22278
1731588900000|2024-11-14 12:55:00|558|557.4|557.6|557.2|558|557.4|557.6|557.2|15405
1731589200000|2024-11-14 13:00:00|557.4|557.4|558.2|557.8|558.4|558|557.4|557.4|15999
1731589500000|2024-11-14 13:05:00|558.4|558|558.2|557.8|558.6|558.2|558|557.8|19644
1731589800000|2024-11-14 13:10:00|558|558|557.8|557.4|558.2|558|557.2|557|19664
1731590100000|2024-11-14 13:15:00|557.6|557.2|557.2|557|557.8|557.2|557.2|557|21536
1731590400000|2024-11-14 13:20:00|557|556.8|557.2|556.8|557.4|557|557|556.8|39050
1731590700000|2024-11-14 13:25:00|557.4|557|556.8|556.6|557.4|557|556.8|556.6|39801
1731591000000|2024-11-14 13:30:00|556.6|556.4|555.4|555|556.8|556.4|555|554.8|23646
1731591300000|2024-11-14 13:35:00|555.6|555.2|555.8|555.6|555.8|555.6|555|554.8|29699
1731591600000|2024-11-14 13:40:00|556|555.8|556.2|555.8|556.4|556|555.8|555.6|20692
1731591900000|2024-11-14 13:45:00|556.4|556|557|556.6|557|556.6|556|555.6|11165
1731592200000|2024-11-14 13:50:00|556.8|556.4|556.4|556|556.8|556.4|556.4|556|11720
1731592500000|2024-11-14 13:55:00|556.6|556.4|557.2|556.8|557.4|557|556.6|556.4|20972
1731592800000|2024-11-14 14:00:00|556.8|556.6|555.6|555.2|556.8|556.6|555.4|555|45218
1731593100000|2024-11-14 14:05:00|555.4|555.4|555.8|555.6|556|555.6|555.4|555.4|39257
1731593400000|2024-11-14 14:10:00|556|555.8|556|555.6|556.4|556|555.8|555.6|17538
1731593700000|2024-11-14 14:15:00|555.8|555.4|556|555.6|556.4|556|555.8|555.4|12938
1731594000000|2024-11-14 14:20:00|555.8|555.8|555.2|555|556|555.8|555.2|555|24477
1731594300000|2024-11-14 14:25:00|555.4|555.2|555.2|554.8|555.6|555.2|555|554.8|72843
1731594600000|2024-11-14 14:30:00|555.8|555|553.8|553.6|555.8|555.4|553.6|553.4|45608
1731594900000|2024-11-14 14:35:00|553.6|553.4|552.4|552|553.8|553.6|552.2|552|95586
1731595200000|2024-11-14 14:40:00|552.2|551.6|551.2|550.8|552.4|551.8|550.8|550.4|79968
1731595500000|2024-11-14 14:45:00|551|551.2|551.6|551.4|551.6|551.4|550.6|550.2|51950
1731595800000|2024-11-14 14:50:00|551.8|551.2|551.4|551|552|551.6|551.2|551|39744
1731596100000|2024-11-14 14:55:00|551.6|551.4|551.4|551|551.6|551.4|550.8|550.4|743991
1731596400000|2024-11-14 15:00:00|551.6|551.2|552.4|552.2|552.6|552.4|551.4|551.2|46770
1731596700000|2024-11-14 15:05:00|552.6|552|551.4|551.2|552.6|552.2|551.4|551|36288
1731597000000|2024-11-14 15:10:00|551.2|551|551.4|551.2|551.6|551.4|551|550.6|35497
1731597300000|2024-11-14 15:15:00|551.6|551.4|548|547.6|551.8|551.4|548|547.6|75776
1731597600000|2024-11-14 15:20:00|547.8|547.8|549.6|549.4|549.6|549.4|547.2|547|145615
1731597900000|2024-11-14 15:25:00|549.4|549.2|551.2|550.8|551.2|550.8|548.8|548.6|115279
1731598200000|2024-11-14 15:30:00|551|550.6|551.2|550.8|551.2|550.8|550.4|550|35212
1731598500000|2024-11-14 15:35:00|551|551|550.2|550|551.4|551|550.2|550|55179
1731598800000|2024-11-14 15:40:00|550|549.8|549|548.8|550.2|550|549|548.6|42274
1731599100000|2024-11-14 15:45:00|548.8|548.4|548.4|548.2|549|548.8|548.4|548.2|120059
1731599400000|2024-11-14 15:50:00|548.2|548|547.8|547.6|549|548.8|547.8|547.6|50770
1731599700000|2024-11-14 15:55:00|548|547.4|547.2|547|548|547.8|547.2|547|104317
1731600000000|2024-11-14 16:00:00|547|546.8|545.8|545.6|547.2|547|545.8|545.4|123441
1731600300000|2024-11-14 16:05:00|546|545.8|546.2|546|546.6|546.4|546|545.8|61525
1731600600000|2024-11-14 16:10:00|545.8|545.6|545.6|545.4|545.8|545.6|544.8|544.6|120983
1731600900000|2024-11-14 16:15:00|545.4|545.2|545.2|545|545.6|545.4|545.2|545|93709
1731601200000|2024-11-14 16:20:00|545.4|545.4|545.8|545.6|546.2|545.8|545.2|545.4|170922
1731601500000|2024-11-14 16:25:00|545.6|545.4|545.4|545.2|545.6|545.4|545.4|545.2|297222
1731657600000|2024-11-15 08:00:00|541.6|541.2|539.2|538.8|541.8|541.4|538|537.4|176311
1731657900000|2024-11-15 08:05:00|539.6|539.2|539.6|539.2|542|541.4|539.2|538.8|123365
1731658200000|2024-11-15 08:10:00|540.2|539.6|539.4|539|540.6|540|539.2|538.8|59899
1731658500000|2024-11-15 08:15:00|539.2|539.4|540.2|539.6|541.6|541.2|539.2|539.4|91218
1731658800000|2024-11-15 08:20:00|540|539.8|541.2|540.8|541.2|541|539.6|539.2|44373
1731659100000|2024-11-15 08:25:00|541|540.6|540.6|540.4|541.2|540.8|540.2|540|43166
1731659400000|2024-11-15 08:30:00|540.8|540.2|539.2|539|540.8|540.4|538.4|538|75110
1731659700000|2024-11-15 08:35:00|539|538.8|537.6|537.4|539.2|538.8|537.6|537.2|34018
1731660000000|2024-11-15 08:40:00|538|537.6|538.4|538|538.6|538.2|537.8|537.4|57634
1731660300000|2024-11-15 08:45:00|538.2|538.2|538.6|538.4|538.6|538.4|538|537.6|44777
1731660600000|2024-11-15 08:50:00|538.8|538.6|538.2|537.8|538.8|538.6|538.2|537.8|49282
1731660900000|2024-11-15 08:55:00|538|538|537.4|537.2|538.2|538|536.8|536.6|66570
1731661200000|2024-11-15 09:00:00|537.6|537.4|538.2|538|538.4|538|537.4|537.2|86922
1731661500000|2024-11-15 09:05:00|538|537.8|536.2|536|538.2|538|536.2|536|127873
1731661800000|2024-11-15 09:10:00|536.4|536.2|537|536.6|537.2|536.8|536.4|536|116148
1731662100000|2024-11-15 09:15:00|537.4|537|538.2|537.8|538.2|537.8|536.8|536.6|121040
1731662400000|2024-11-15 09:20:00|538|538|537.8|537.6|538|538|537.8|537.6|194108
1731662700000|2024-11-15 09:25:00|537.6|537.4|537.2|536.8|537.6|537.4|537|536.8|65921
1731663000000|2024-11-15 09:30:00|537.6|537.4|538.6|538.2|538.6|538.4|537.6|537.4|101198
1731663300000|2024-11-15 09:35:00|538.8|538.4|538.8|538.4|539|538.8|538|537.6|23606
1731663600000|2024-11-15 09:40:00|538.6|538.2|539.2|539|539.6|539.2|538.6|538.2|70502
1731663900000|2024-11-15 09:45:00|539.4|538.8|540|539.6|540.6|540.2|539.2|538.8|56833
1731664200000|2024-11-15 09:50:00|539.8|539.8|539.4|539.2|540|539.8|538.8|538.4|35929
1731664500000|2024-11-15 09:55:00|539.6|539.4|539.6|539.4|539.8|539.4|539.2|539|20620
1731664800000|2024-11-15 10:00:00|539|538.6|538.4|538|539|538.6|538.4|538|21802
1731665100000|2024-11-15 10:05:00|538.2|538.2|537.2|537|538.6|538.4|537|536.8|100651
1731665700000|2024-11-15 10:15:00|536|535.8|535.8|535.6|537|536.8|535.8|535.6|68247
1731666000000|2024-11-15 10:20:00|535.6|535.4|536.6|536.4|536.8|536.4|535.6|535.4|28752
1731666300000|2024-11-15 10:25:00|536.8||536.6||536.8||536.6||26001
1731666600000|2024-11-15 10:30:00|536.8|536|536.2|536|536.8|536.6|536.2|536|222362
1731666900000|2024-11-15 10:35:00|536.6|536.2|536|535.6|536.8|536.4|535.6|535.2|124704
1731667200000|2024-11-15 10:40:00|535.8|535.8|535.4|535.2|536.2|535.8|535.4|535.2|72404
1731667500000|2024-11-15 10:45:00|535.2|535|535|534.8|535.2|535|534.6|534.2|279101
1731667800000|2024-11-15 10:50:00|535.2|534.6|535.2|535|535.2|535|534.8|534.6|60121
1731668100000|2024-11-15 10:55:00|535.4|535.2|536|535.6|536.2|536|535.2|535|38884
1731668400000|2024-11-15 11:00:00|535.8|535.4|535|534.6|535.8|535.4|534.8|534.6|97763
1731668700000|2024-11-15 11:05:00|535.2|534.8|535|534.6|536|535.6|535|534.6|40092
1731669000000|2024-11-15 11:10:00|534.8|534.4|535.4|535|535.4|535|534.6|534.2|74282
1731669300000|2024-11-15 11:15:00|535.2|535.2|535.2|534.8|535.2|535.2|535|534.8|16582
1731669600000|2024-11-15 11:20:00|535|535|535|534.6|535|535|534.6|534.4|89361
1731669900000|2024-11-15 11:25:00|534.8|534.4|534.8|534.4|535|534.8|534.6|534.4|24821
1731670200000|2024-11-15 11:30:00|534.4|534.2|536|535.6|536.4|536|534.2|534|233099
1731670500000|2024-11-15 11:35:00|536.2|535.8|536.4|536.2|538.2|537.8|536.2|535.8|65921
1731670800000|2024-11-15 11:40:00|536.8|536.4|536.4|536|537.6|537.2|536|535.8|85578
1731671100000|2024-11-15 11:45:00|536.8|536.4|536.6|536.2|537|536.8|536.4|536|27650
1731671400000|2024-11-15 11:50:00|536.4|536.6|536|535.6|537|536.8|535.8|535.4|18068
1731671700000|2024-11-15 11:55:00|535.8|535.4|534.6|534.4|536|535.8|534.6|534.2|24230
1731672000000|2024-11-15 12:00:00|534.8|534.2|535.4|535|535.4|535|534.8|534.2|47546
1731672300000|2024-11-15 12:05:00|535.6|535.4|536.8|536.6|537|536.6|535.6|535.4|29305
1731672600000|2024-11-15 12:10:00|537|536.4|536.4|536|537|536.4|535.8|535.6|42549
1731672900000|2024-11-15 12:15:00|536.6|536.2|536.6|536.2|537|536.6|536.2|535.8|22561
1731673200000|2024-11-15 12:20:00|536.8|536.4|536|535.8|536.8|536.4|536|535.6|24261
1731673500000|2024-11-15 12:25:00|536.2|536|537|536.8|537.2|536.8|536.2|536|28561
1731673800000|2024-11-15 12:30:00|537.2|537|537.6|537.2|537.6|537.2|537.2|536.8|31040
1731674100000|2024-11-15 12:35:00|537.4|537.4|537.6|537.2|538|537.6|537.2|537|17586
1731674400000|2024-11-15 12:40:00|537.8|537.4|538.4|538|538.4|538.2|537.6|537.4|22468
1731674700000|2024-11-15 12:45:00|538.2|537.8|537.4|537|538.2|537.8|536|535.8|75744
1731675000000|2024-11-15 12:50:00|537.6|537.2|538.4|538.2|538.6|538.2|537.6|537.2|32083
1731675300000|2024-11-15 12:55:00|538.6|538|538|537.6|538.6|538.2|537.6|537.2|18413
1731675600000|2024-11-15 13:00:00|537.8|537.8|537.6|537.2|538.2|538|537.6|537.2|23024
1731675900000|2024-11-15 13:05:00|537.2|537|536.4|536.2|537.2|537|536.4|536|44978
1731676200000|2024-11-15 13:10:00|536.6|536.4|535|534.8|536.6|536.4|535|534.8|22213
1731676500000|2024-11-15 13:15:00|535.2|535|536|535.6|536|535.6|535.2|535|58022
1731676800000|2024-11-15 13:20:00|536.2|535.8|536.2|535.8|537|536.4|535.8|535.6|15167
1731677100000|2024-11-15 13:25:00|536|535.6|536|535.8|536.2|535.8|535.8|535.4|46938
1731677400000|2024-11-15 13:30:00|536.2|536|537.2|536.8|537.2|537|536.2|536|17983
1731677700000|2024-11-15 13:35:00|537.4|537|538|537.6|538.4|538|537.4|537|26823
1731678000000|2024-11-15 13:40:00|537.6|537.4|537.4|537|538.4|538|537.4|537|40176
1731678300000|2024-11-15 13:45:00|537.2|536.6|537|536.6|537.4|537|537|536.6|26619
1731678600000|2024-11-15 13:50:00|536.8|536.8|537.2|536.8|537.2|536.8|536.4|536|20709
1731678900000|2024-11-15 13:55:00|537|537|537.8|537.6|538|537.6|537|537|49841
1731679200000|2024-11-15 14:00:00|538|537.8|538.4|538|538.4|538.2|537.6|537.4|23370
1731679500000|2024-11-15 14:05:00|538.6|538.2|538.4|538.2|539|538.6|537.8|537.6|25163
1731679800000|2024-11-15 14:10:00|538.2|537.8|539.2|538.8|539.2|538.8|538.2|537.8|23502
1731680100000|2024-11-15 14:15:00|539.4|539|539.2|539|540.2|539.8|539|538.6|91134
1731680400000|2024-11-15 14:20:00|539.4|539.2|540|539.8|540|539.8|539.2|539.2|46855
1731680700000|2024-11-15 14:25:00|539.8|539.6|540|539.8|540|539.8|539.2|538.8|50110
1731681000000|2024-11-15 14:30:00|539.8|539.6|541.2|540.8|541.4|541.2|539.2|539|111618
1731681300000|2024-11-15 14:35:00|541|541|541.8|541.4|542.6|542.2|540.4|540.2|45223
1731681600000|2024-11-15 14:40:00|541.2|541|542.2|542|542.6|542.4|541.2|541|96093
1731681900000|2024-11-15 14:45:00|542.4|542.2|542.6|542.4|543|542.6|541.8|541.6|45324
1731682200000|2024-11-15 14:50:00|542.4|542.2|542.2|542|542.6|542.2|541.8|541.6|25749
1731682500000|2024-11-15 14:55:00|542.4|542.2|541.2|540.8|542.4|542.2|541|540.8|32638
1731682800000|2024-11-15 15:00:00|541|540.6|540.2|540|541.2|540.6|540|539.6|114374
1731683100000|2024-11-15 15:05:00|540|539.8|539.6|539.2|540.6|540.4|539.6|539.2|43464
1731683400000|2024-11-15 15:10:00|539.4|538.8|540.6|540.2|540.6|540.2|538.6|538.4|63893
1731683700000|2024-11-15 15:15:00|540.4|540.4|541.2|541|541.6|541.4|540.4|540.2|47448
1731684000000|2024-11-15 15:20:00|541|540.8|540.8|540.4|541.2|541|540.4|540|25762
1731684300000|2024-11-15 15:25:00|541|540.6|540.6|540.2|541.4|541.2|540.6|540.2|30489
1731684600000|2024-11-15 15:30:00|540.4|540|540.4|540.2|540.4|540.2|540|539.8|36027
1731684900000|2024-11-15 15:35:00|540.2|540|539.8|539.6|540.2|540.2|539.6|539.4|17887
1731685200000|2024-11-15 15:40:00|540|539.8|540.4|540|541|540.8|540|539.8|54037
1731685500000|2024-11-15 15:45:00|540.2|539.8|540.8|540.6|540.8|540.6|539.6|539.4|67407
1731685800000|2024-11-15 15:50:00|541|540.8|541|540.6|541.4|541.2|541|540.6|37311
1731686100000|2024-11-15 15:55:00|540.8|540.8|541.2|541|541.2|541|540.4|540.2|24448
1731686400000|2024-11-15 16:00:00|541|540.8|539.4|539|541.4|541|539.4|539|32180
1731686700000|2024-11-15 16:05:00|539.2|539.2|539.2|539|539.6|539.4|539|538.8|48828
1731687000000|2024-11-15 16:10:00|539.4|539.2|539.6|539.4|540.2|540|539.2|539|31663
1731687300000|2024-11-15 16:15:00|539.4|539.2|539.6|539.4|540|539.8|539.4|539|50067
1731687600000|2024-11-15 16:20:00|539.8|539.2|539.4|539.2|539.8|539.2|538.6|538.2|38287
1731687900000|2024-11-15 16:25:00|539.6|539.4|540.2|539.8|540.2|539.8|539.2|539|210102
1731916800000|2024-11-18 08:00:00|540.6|539.6|542.6|542|544.2|543.6|540.6|539.6|315251
1731917100000|2024-11-18 08:05:00|542.2|541.6|540.2|539.8|542.2|541.6|539.6|539.2|32638
1731917400000|2024-11-18 08:10:00|539.6|539.4|539.8|539.4|541.2|540.8|539.6|539|57808
1731917700000|2024-11-18 08:15:00|539.6|539.2|537.2|536.6|539.6|539.4|536.8|536.2|99866
1731918000000|2024-11-18 08:20:00|537|536.4|537.8|537.4|538.2|537.8|536.6|536.2|55573
1731918300000|2024-11-18 08:25:00|538.2|537.6|537.8|537.4|538.4|538|537.4|537|41999
1731918600000|2024-11-18 08:30:00|537.6|537.2|537|536.4|538.8|538.4|537|536.4|27402
1731918900000|2024-11-18 08:35:00|536.8|536.2|537.8|537.4|537.8|537.4|536.6|536.2|24581
1731919200000|2024-11-18 08:40:00|537.6|537.2|537.8|537.4|538|537.4|536.8|536.4|17053
1731919500000|2024-11-18 08:45:00|537.6|537|538.8|538.2|539|538.8|537|536.6|56423
1731919800000|2024-11-18 08:50:00|538.6|537.8|537.6|537.2|538.6|538|537.6|537.2|110909
1731920100000|2024-11-18 08:55:00|537.8|537.4|537.6|537.4|537.8|537.4|537|536.6|40413
1731920400000|2024-11-18 09:00:00|537.8|537.2|536|535.6|537.8|537.2|536|535.6|32096
1731920700000|2024-11-18 09:05:00|535.8|535|534.4|534|536|535.2|534.2|533.8|70932
1731921000000|2024-11-18 09:10:00|534.2|534.2|534.6|534.2|535|534.6|534.2|534|52396
1731921300000|2024-11-18 09:15:00|534.4|534|534.2|533.8|534.6|534.2|533.8|533.4|43562
1731921600000|2024-11-18 09:20:00|534|533.6|533.4|533|534.2|533.6|533.2|533|36872
1731921900000|2024-11-18 09:25:00|533.2|533.2|534|533.6|534.4|534|533|532.6|32759
1731922200000|2024-11-18 09:30:00|533.8|533.2|533.2|532.8|534|533.6|533|532.8|88231
1731922500000|2024-11-18 09:35:00|533|532.6|533|532.6|533|532.8|532.4|532.2|75143
1731922800000|2024-11-18 09:40:00|532.8|533|535|534.6|535.2|534.8|532.8|532.6|27236
1731923100000|2024-11-18 09:45:00|535.2|534.8|535.2|534.8|535.6|535.4|534.8|534.4|17970
1731923400000|2024-11-18 09:50:00|535|534.6|534.2|534|535|534.6|534.2|534|51442
1731923700000|2024-11-18 09:55:00|534|533.8|534.4|534|534.6|534.2|533.6|533.2|34819
1731924000000|2024-11-18 10:00:00|534.2|534.2|535.4|535|535.4|535|534.2|534.2|28565
1731924300000|2024-11-18 10:05:00|535.2|535.2|535.4|535|536|535.6|535.2|535|19454
1731924600000|2024-11-18 10:10:00|535.2|534.8|533.8|533.4|535.6|535.2|533.8|533.4|28517
1731924900000|2024-11-18 10:15:00|534|533.6|534|533.6|534.6|534.2|533.8|533.4|38070
1731925200000|2024-11-18 10:20:00|534.4|534|534.4|534|534.6|534.2|534|533.8|17431
1731925500000|2024-11-18 10:25:00|534.2|534.2|534.8|534.4|535|534.6|534.2|534|78502
1731925800000|2024-11-18 10:30:00|535|534.6|534.6|534.2|535.2|534.8|534.4|534.2|20853
1731926100000|2024-11-18 10:35:00|534.4|534.4|535|534.6|535|534.6|534|533.8|25121
1731926400000|2024-11-18 10:40:00|535.6|534.8|535.8|535.4|536.2|535.8|535.2|534.8|27089
1731926700000|2024-11-18 10:45:00|536|535.6|535.8|535.4|536|535.6|535.4|535.2|20445
1731927000000|2024-11-18 10:50:00|536|535.6|535.6|535.2|536|535.6|535.4|535.2|28320
1731927300000|2024-11-18 10:55:00|535.2|535|535.2|535|535.6|535.2|535|534.6|25812
1731927600000|2024-11-18 11:00:00|535.4|534.8|535.2|534.8|535.6|535.2|534.6|534.2|141442
1731927900000|2024-11-18 11:05:00|535.4|535|536|535.6|536|535.6|535.4|535|16109
1731928200000|2024-11-18 11:10:00|536.4|536|536.4|536|537.2|536.8|536.4|536|17138
1731928500000|2024-11-18 11:15:00|536.6|536.2|537.4|537|537.4|537|536.6|536.2|15617
1731928800000|2024-11-18 11:20:00|537.6|537.2|537.4|537.2|537.8|537.4|537|536.8|16149
1731929100000|2024-11-18 11:25:00|537.6|537.4|537.2|537|538.2|537.8|537|536.6|41483
1731929400000|2024-11-18 11:30:00|537.4|536.8|537.2|537|537.6|537.2|536.8|536.6|20192
1731929700000|2024-11-18 11:35:00|537.4|536.8|537.4|537.2|537.4|537.2|537|536.6|24546
1731930000000|2024-11-18 11:40:00|537.2|537|537.4|537|537.4|537.2|537|536.8|12277
1731930300000|2024-11-18 11:45:00|537.2|537.2|537.6|537.4|538.2|537.8|537.2|537.2|12719
1731930600000|2024-11-18 11:50:00|537.4|537.2|537.8|537.4|538.2|537.8|537.4|537.2|8378
1731930900000|2024-11-18 11:55:00|537.6|537.2|537.8|537.4|537.8|537.4|537.4|537.2|10783
1731931200000|2024-11-18 12:00:00|538|537.6|538.2|537.8|538.2|537.8|537.8|537.6|22735
1731931500000|2024-11-18 12:05:00|538.4|538|538.2|537.8|538.4|538|538|537.8|12660
1731931800000|2024-11-18 12:10:00|538|538|538.2|537.8|538.2|538|537.8|537.6|7765
1731932100000|2024-11-18 12:15:00|538.4|538|538.2|538|538.6|538.2|538.2|538|12767
1731932400000|2024-11-18 12:20:00|538.4|537.8|537.8|537.6|538.4|537.8|537.4|537.2|17082
1731932700000|2024-11-18 12:25:00|538||538||538||537.8||10365
1731933000000|2024-11-18 12:30:00|537.8|537.4|538.2|537.8|538.2|537.8|537.6|537.4|13340
1731933300000|2024-11-18 12:35:00|538.4|538|538.8|538.6|538.8|538.6|538.2|538|26165
1731933600000|2024-11-18 12:40:00|538.6|538.4|537.8|537.6|538.6|538.4|537.8|537.4|40829
1731933900000|2024-11-18 12:45:00|538|537.4|537.6|537.4|538|537.4|537.6|537.4|11739
1731934200000|2024-11-18 12:50:00|537.4|537.2|538|537.6|538|537.6|537.4|537.2|20875
1731934500000|2024-11-18 12:55:00|537.8|537.4|538|537.8|538.2|537.8|537.6|537.4|19091
1731934800000|2024-11-18 13:00:00|537.8|537.6|537.6|537.4|538|537.8|537.6|537.2|23946
1731935100000|2024-11-18 13:05:00|537.8|537.6|537.6|537.4|538|537.6|537.4|537.2|16108
1731935400000|2024-11-18 13:10:00|537.4|537.2|537.6|537.4|538|537.6|537.4|537.2|22019
1731935700000|2024-11-18 13:15:00|537.8|537.6|537.4|537.2|538|537.6|537.4|537.2|7927
1731936000000|2024-11-18 13:20:00|537.6|537.4|537.4|537.2|537.6|537.4|537.4|537.2|21542
1731936300000|2024-11-18 13:25:00|537.6|537.4|537.6|537.4|538|537.6|537.6|537.4|38021
1731936600000|2024-11-18 13:30:00|537.8|537|538.6|538.4|538.6|538.4|537.2|537|23451
1731936900000|2024-11-18 13:35:00|538.8|538.6|538.8|538.6|539.2|538.8|538.6|538.4|16076
1731937200000|2024-11-18 13:40:00|539|538.4|538.8|538.4|539|538.6|538.6|538.2|9730
1731937500000|2024-11-18 13:45:00|538.6|538.6|538.6|538.2|539|538.8|538.6|538.2|30126
1731937800000|2024-11-18 13:50:00|538.4|538|539|538.8|539.2|538.8|538.4|538|28331
1731938100000|2024-11-18 13:55:00|538.8|538.6|538.2|538|539|538.6|538.2|538|26356
1731938400000|2024-11-18 14:00:00|537.8|537.6|538.2|538|538.6|538.4|537.8|537.6|17707
1731938700000|2024-11-18 14:05:00|538|537.8|538.2|538|538.6|538.2|538|537.8|22516
1731939000000|2024-11-18 14:10:00|538|537.8|538|537.8|538.2|537.8|537.6|537.4|11873
1731939300000|2024-11-18 14:15:00|537.8|537.6|537.6|537.4|538|537.6|537.6|537.2|18593
1731939600000|2024-11-18 14:20:00|537.4|537.2|537.6|537.2|537.6|537.4|537|536.8|15707
1731939900000|2024-11-18 14:25:00|537.2|536.8|537.8|537.4|537.8|537.4|537|536.8|17955
1731940200000|2024-11-18 14:30:00|537.6|537.2|537.4|537|537.8|537.4|536.4|536.2|21195
1731940500000|2024-11-18 14:35:00|537.6|537.2|537.4|537.2|537.8|537.6|537.4|537|17574
1731940800000|2024-11-18 14:40:00|537.2|536.8|537.6|537.4|538|537.6|536.8|536.6|25863
1731941100000|2024-11-18 14:45:00|537.4|537.2|537.2|537|537.6|537.4|536.8|536.4|29715
1731941400000|2024-11-18 14:50:00|537|536.8|536.8|536.4|537|536.8|536.4|536.2|55204
1731941700000|2024-11-18 14:55:00|537|536.6|537.2|537|537.8|537.4|536.8|536.6|23563
1731942000000|2024-11-18 15:00:00|537.6|537.4|538|537.8|538.2|538|537.6|537.4|20645
1731942300000|2024-11-18 15:05:00|537.8|537.6|538.4|538.2|538.8|538.6|537.8|537.6|41934
1731942600000|2024-11-18 15:10:00|538.2|538|537.4|537.2|538.4|538.2|537.4|537.2|26807
1731942900000|2024-11-18 15:15:00|537.6|537.4|537.2|537|537.8|537.6|537|536.8|27883
1731943200000|2024-11-18 15:20:00|537.8|537.4|537.8|537.6|537.8|537.6|537.4|537|29424
1731943500000|2024-11-18 15:25:00|538.2|537.8|538.6|538.4|538.8|538.4|538|537.8|15328
1731943800000|2024-11-18 15:30:00|538.4|538.2|538.2|538|538.4|538.2|537.8|537.6|13043
1731944100000|2024-11-18 15:35:00|538.6|537.8|538.8|538.6|539.2|538.8|538.6|537.8|24440
1731944400000|2024-11-18 15:40:00|539.2|538.8|539.6|539.4|539.8|539.6|539.2|538.8|32088
1731944700000|2024-11-18 15:45:00|539.4|539.2|539.6|539.4|539.6|539.4|539.2|539|27740
1731945000000|2024-11-18 15:50:00|539.8|539.6|539.2|539|540|539.6|539.2|539|20449
1731945300000|2024-11-18 15:55:00|539.6|539.2|539.6|539.4|539.6|539.4|539.2|539|23023
1731945600000|2024-11-18 16:00:00|539.8|539|539.6|539.4|539.8|539.4|539.4|539|43157
1731945900000|2024-11-18 16:05:00|539.2|538.8|539.4|539|539.4|539|538.8|538.6|26327
1731946200000|2024-11-18 16:10:00|539.2|539.2|539.4|539|539.8|539.4|539.2|539|66808
1731946500000|2024-11-18 16:15:00|539.6|539.2|539.6|539.4|539.6|539.4|539|538.8|44023
1731946800000|2024-11-18 16:20:00|539.8|539.6|540.2|540|540.4|540|539.8|539.6|69149
1731947100000|2024-11-18 16:25:00|540|539.8|540|539.6|540.4|540.2|539.6|539.4|79404
1732003200000|2024-11-19 08:00:00|541.2|540.4|539.8|539.2|541.2|540.4|538.8|538.2|72839
1732003500000|2024-11-19 08:05:00|539.6|539|537.4|537|539.8|539.4|537.2|536.8|24234
1732003800000|2024-11-19 08:10:00|537|536.6|532.8|532.4|537.4|537|532.2|531.8|29401
1732004100000|2024-11-19 08:15:00|532.6|532.2|534|533.8|534.4|534|532|531.6|62793
1732004400000|2024-11-19 08:20:00|534.2|534|535.8|535.2|536.2|535.8|534.2|534|24223
1732004700000|2024-11-19 08:25:00|536|535.4|536.6|536.2|536.8|536.4|534.8|534.4|38602
1732005000000|2024-11-19 08:30:00|536.8|536.4|535.8|535.6|536.8|536.6|535.2|534.8|37136
1732005300000|2024-11-19 08:35:00|535.6|535.2|534.8|534.4|535.8|535.4|534.4|534|35282
1732005600000|2024-11-19 08:40:00|534.4|534|533.6|533.4|535|534.6|533.4|533|40365
1732005900000|2024-11-19 08:45:00|533.8|533.6|535.8|535.4|536|535.6|533.6|533.2|14308
1732006200000|2024-11-19 08:50:00|535.4|535|535.6|535.2|535.8|535.6|534.8|534.4|19785
1732006500000|2024-11-19 08:55:00|535.8|535.4|537|536.8|537.6|537.2|535.8|535.2|31303
1732006800000|2024-11-19 09:00:00|537.2|536.6|537.6|537.4|537.8|537.4|536.8|536.4|29294
1732007100000|2024-11-19 09:05:00|537.8|537.6|536.2|535.8|538.2|537.8|536.2|535.8|33387
1732007400000|2024-11-19 09:10:00|536|536|535.6|535.2|536.6|536.2|535.6|535.2|69233
1732007700000|2024-11-19 09:15:00|535.8|535.4|535.2|534.8|536.4|536|535|534.6|127010
1732008000000|2024-11-19 09:20:00|535.4|535|532.8|532.4|535.4|535|532.8|532.4|41123
1732008300000|2024-11-19 09:25:00|532.6|532.2|532.4|532|532.8|532.4|531.6|531.2|52853
1732008600000|2024-11-19 09:30:00|532.2|531.6|530|529.6|532.4|532.2|529.6|529.2|80714
1732008900000|2024-11-19 09:35:00|530.2|529.8|529.4|529|530.2|529.8|529.2|529|271972
1732009200000|2024-11-19 09:40:00|529.2|528.8|528.4|528.2|529.4|528.8|527.4|527|170697
1732009500000|2024-11-19 09:45:00|528.2|528|528.6|528.4|528.8|528.4|528.2|528|85930
1732009800000|2024-11-19 09:50:00|528.8|528.6|528.8|528.6|529.6|529.4|528.6|528.4|54051
1732010100000|2024-11-19 09:55:00|529|528.4|528.8|528.4|529|528.6|528.2|527.8|62230
1732010400000|2024-11-19 10:00:00|528.6|528.2|528.6|528.2|529.4|529|528.6|528.2|109990
1732010700000|2024-11-19 10:05:00|528.8|528.4|528.4|528|529.2|528.8|528.2|528|55040
1732011000000|2024-11-19 10:10:00|528.2|528.2|527|526.6|528.4|528.2|526.8|526.4|88650
1732011300000|2024-11-19 10:15:00|527.2|526.8|527.8|527.4|529|528.6|526.6|526.4|201223
1732011600000|2024-11-19 10:20:00|528|527.6|528.4|528|529|528.6|527.8|527.4|100283
1732011900000|2024-11-19 10:25:00|529|528.6|525|524.8|529.2|529|523|522.6|138689
1732012200000|2024-11-19 10:30:00|524.8|524.6|524.8|524.4|525.2|524.8|523.8|523.4|163452
1732012500000|2024-11-19 10:35:00|525|524.6|524.8|524.4|525|524.6|523.8|523.4|327599
1732012800000|2024-11-19 10:40:00|525|524.6|526.4|526|526.4|526.2|524|523.8|54740
1732013100000|2024-11-19 10:45:00|526.6|526.2|526.8|526.6|527|526.8|526.4|526|87467
1732013400000|2024-11-19 10:50:00|526.6|526.4|526.4|526|527.2|527|526.2|525.8|76487
1732013700000|2024-11-19 10:55:00|526.2|526.2|526.6|526.2|527.2|527|526|525.8|49268
1732014000000|2024-11-19 11:00:00|526.4|526.6|526.6|526.2|527.2|526.8|526.2|526|41050
1732014300000|2024-11-19 11:05:00|526.4|526.4|526.4|526|526.8|526.6|526.2|526|23282
1732014600000|2024-11-19 11:10:00|526|526.2|526.6|526.2|526.6|526.2|525.2|525|47054
1732014900000|2024-11-19 11:15:00|526.4|526|526.4|526.2|526.8|526.4|526.2|525.8|13563
1732015200000|2024-11-19 11:20:00|526.2|526|526.2|526|526.6|526.2|525.8|525.4|35501
1732015500000|2024-11-19 11:25:00|526.4|526.2|527.2|527|527.2|527|526|525.6|35636
1732015800000|2024-11-19 11:30:00|527|526.8|526.4|526|527|526.8|526|525.8|59322
1732016100000|2024-11-19 11:35:00|526|525.8|525.4|525|526|525.8|525|524.8|43979
1732016400000|2024-11-19 11:40:00|525.2|524.8|525.6|525.2|526.6|526.2|524.6|524.4|33306
1732016700000|2024-11-19 11:45:00|525.8|525.4|524.8|524.4|525.8|525.4|524.6|524.4|25589
1732017000000|2024-11-19 11:50:00|524.6|524.2|524.2|524|524.8|524.4|524.2|524|54546
1732017300000|2024-11-19 11:55:00|524|523.8|525.4|525|525.4|525|523.8|523.4|53432
1732017600000|2024-11-19 12:00:00|525.8|525.2|527|526.6|527.2|526.8|525.4|525.2|21765
1732017900000|2024-11-19 12:05:00|526.8|526.4|527.2|526.8|527.2|526.8|526.6|526.2|40969
1732018200000|2024-11-19 12:10:00|527|527|527|526.8|527.2|527|526.8|526.4|32147
1732018500000|2024-11-19 12:15:00|527.2|527|525.8|525.4|527.2|527|525.8|525.4|34836
1732018800000|2024-11-19 12:20:00|526|525.8|525.8|525.6|526|525.8|525.4|525|48405
1732019100000|2024-11-19 12:25:00|526|525.8|525.8|525.6|526|525.8|525.6|525.2|42142
1732019400000|2024-11-19 12:30:00|525.6|525.4|526.4|526|526.4|526|525.4|525.2|39732
1732019700000|2024-11-19 12:35:00|526.2|525.8|525.6|525.4|526.4|525.8|525.6|525.4|66844
1732020000000|2024-11-19 12:40:00|526|525.6|525.8|525.6|526.4|526|525.8|525.4|22117
1732020300000|2024-11-19 12:45:00|525.6|525.4|526|525.8|526|525.8|525.6|525.4|17524
1732020600000|2024-11-19 12:50:00|526.2|526|526.8|526.4|526.8|526.4|526|525.8|33580
1732020900000|2024-11-19 12:55:00|526.6|526.6|526.8|526.6|527|526.6|526.4|526.2|13288
1732021200000|2024-11-19 13:00:00|526.6|526.4|526.6|526.2|527.4|527.2|526.6|526.2|38920
1732021500000|2024-11-19 13:05:00|526.8|526.4|526.8|526.4|527.2|526.8|526.6|526.4|19486
1732021800000|2024-11-19 13:10:00|526.6|526.2|526|525.6|526.6|526.4|525.8|525.6|24988
1732022100000|2024-11-19 13:15:00|525.8|525.8|525.2|524.8|525.8|525.8|524|523.8|99763
1732022400000|2024-11-19 13:20:00|525.4|525|525.4|525|525.6|525.4|525|524.8|21308
1732022700000|2024-11-19 13:25:00|525.6|525.2|526.6|526.2|526.6|526.2|525.6|525.2|17490
1732023000000|2024-11-19 13:30:00|526.4|526.4|525.8|525.4|526.6|526.4|525.4|525.2|25508
1732023300000|2024-11-19 13:35:00|526|525.6|524.6|524.4|526|525.6|524.6|524.2|38575
1732023600000|2024-11-19 13:40:00|524.4|524.2|523.8|523.4|524.4|524.2|523.6|523.2|31429
1732023900000|2024-11-19 13:45:00|524|523.6|522.6|522.2|524.2|524|522.4|522|25665
1732024200000|2024-11-19 13:50:00|522.4|522|521.8|521.4|523|522.8|521.6|521.2|78175
1732024500000|2024-11-19 13:55:00|522|521.6|522|521.6|522.4|522.2|521.4|521.2|29117
1732024800000|2024-11-19 14:00:00|522.2|521.8|522.2|521.8|522.8|522.4|521.8|521.6|36384
1732025100000|2024-11-19 14:05:00|522.6|522|523.6|523.2|523.6|523.4|521.6|521.2|159962
1732025400000|2024-11-19 14:10:00|523.8|523.4|525.2|524.8|525.2|524.8|523.2|523|31031
1732025700000|2024-11-19 14:15:00|525|524.6|524|523.8|525|524.6|523.6|523.2|33784
1732026000000|2024-11-19 14:20:00|524.2|524|525.4|525.2|525.4|525.2|524|523.6|48693
1732026300000|2024-11-19 14:25:00|525.6|525.4|526|525.6|526.2|526|525.6|525.4|55468
1732026600000|2024-11-19 14:30:00|526.2|525.8|526|525.6|526.4|526.2|524.8|524.4|93715
1732026900000|2024-11-19 14:35:00|525.8|525.4|527|526.8|527.6|527.2|525.6|525.4|68841
1732027200000|2024-11-19 14:40:00|526.8|526.6|526.8|526.6|528|527.6|526.8|526.6|55816
1732027500000|2024-11-19 14:45:00|526.6|526.4|525.8|525.4|527.2|527|525.2|524.8|58733
1732027800000|2024-11-19 14:50:00|525.6|525.6|525|524.8|526|525.6|524.2|523.8|2832229
1732028100000|2024-11-19 14:55:00|525.4|525|525.8|525.6|526.4|526|525.4|525|94866
1732028400000|2024-11-19 15:00:00|526|525.4|525.6|525.4|526.2|526|525|524.8|53247
1732028700000|2024-11-19 15:05:00|525.8|525.6|525|524.8|526|525.8|524.8|524.6|69794
1732029000000|2024-11-19 15:10:00|525.2|525|525.2|525|525.4|525.2|524.6|524.4|55254
1732029300000|2024-11-19 15:15:00|525|524.8|525.6|525.4|526|525.6|524.6|524.2|105874
1732029600000|2024-11-19 15:20:00|525.4|525.2|525.8|525.4|526.8|526.6|525|524.6|70651
1732029900000|2024-11-19 15:25:00|525.6|525.2|525.4|525.2|525.8|525.6|525|524.6|269721
1732030200000|2024-11-19 15:30:00|525.2|525|526.6|526.2|526.6|526.4|524.8|524.6|44084
1732030500000|2024-11-19 15:35:00|526.4|526|528|527.8|528.4|528.2|526|525.8|93999
1732030800000|2024-11-19 15:40:00|527.8|527.6|527.8|527.6|528|527.6|527.4|527.2|28407
1732031100000|2024-11-19 15:45:00|528|527.8|527.8|527.6|528.2|528|527.4|527.2|42489
1732031400000|2024-11-19 15:50:00|527.6|527.4|528|527.8|528.4|528|527.6|527.4|32092
1732031700000|2024-11-19 15:55:00|528.2|528|528.2|527.8|528.6|528.2|527.6|527.4|78220
1732032000000|2024-11-19 16:00:00|528|528|528|527.8|528.2|528|527.6|527.4|40588
1732032300000|2024-11-19 16:05:00|528.2|527.6|527.8|527.6|528.2|528|527.6|527.4|100560
1732032600000|2024-11-19 16:10:00|527.6|527.4|527.2|527|527.8|527.6|527|526.8|67611
1732032900000|2024-11-19 16:15:00|527.4|527.2|527.4|527.2|527.6|527.4|527.4|527.2|56591
1732033200000|2024-11-19 16:20:00|527.6|527.4|527|526.8|527.6|527.4|527|526.8|103507
1732033500000|2024-11-19 16:25:00|527.2|527|527|526.6|527.6|527.4|526.8|526.6|159649
1732089600000|2024-11-20 08:00:00|526.4|525|527|526.6|528|527.4|524.8|524.2|75381
1732089900000|2024-11-20 08:05:00|527.6|526.8|526.4|526|528.6|528.2|526.2|526|61459
1732090200000|2024-11-20 08:10:00|526.2|525.8|526.8|526.4|527.2|526.8|525.4|525.2|33921
1732090500000|2024-11-20 08:15:00|527|526.6|528.4|528.2|528.6|528.2|527|526.6|58235
1732090800000|2024-11-20 08:20:00|528.6|528|531.2|530.8|531.4|531|528.2|528|156844
1732091100000|2024-11-20 08:25:00|531.4|531|530.4|530.2|532|531.6|530.4|530.2|96054
1732091400000|2024-11-20 08:30:00|530.2|530|531|530.6|531|530.6|529|528.8|22673
1732091700000|2024-11-20 08:35:00|530.8|530.8|530.2|529.8|531.2|530.8|530.2|529.8|14910
1732092000000|2024-11-20 08:40:00|530.4|530.2|531|530.6|531|530.8|530.4|530.2|23239
1732092300000|2024-11-20 08:45:00|530.8|530|531|530.6|531|530.8|530.4|530|8334
1732092600000|2024-11-20 08:50:00|530.8|530.4|529.6|529.2|531|530.6|529.6|529.2|25972
1732092900000|2024-11-20 08:55:00|529.4|529|530|529.6|530.2|529.8|529|528.6|31423
1732093200000|2024-11-20 09:00:00|530.2|529.8|528.4|528|530.2|529.8|528.2|528|11066
1732093500000|2024-11-20 09:05:00|528.8|528.2|529.8|529.4|530.4|530|528.6|528.2|23205
1732093800000|2024-11-20 09:10:00|530.2|529.6|530.2|529.8|530.6|530.2|530|529.6|13896
1732094100000|2024-11-20 09:15:00|530.4|530|530.4|530|530.8|530.4|530|529.6|39622
1732094400000|2024-11-20 09:20:00|530.2|529.8|530.2|530|530.4|530|530.2|529.8|11596
1732094700000|2024-11-20 09:25:00|530.4|529.8|529.6|529.2|530.4|530.2|529.6|529.2|37727
1732095000000|2024-11-20 09:30:00|529.8|529.4|530|529.6|530.2|529.8|529.6|529.2|123532
1732095300000|2024-11-20 09:35:00|529.8|529.4|529.6|529.4|530.2|529.8|529.6|529.4|27887
1732095600000|2024-11-20 09:40:00|529.8|529.2|528.6|528.4|529.8|529.6|528.6|528.2|29219
1732095900000|2024-11-20 09:45:00|528.4|528.2|528|527.6|528.4|528.2|527.8|527.4|16600
1732096200000|2024-11-20 09:50:00|527.8|527.4|528|527.8|528|527.8|527.6|527.2|24683
1732096500000|2024-11-20 09:55:00|528.2|528|527.8|527.6|528.2|528|527.4|527.2|15912
1732096800000|2024-11-20 10:00:00|528|527.4|528|527.8|528.4|528|527.6|527.4|57101
1732097100000|2024-11-20 10:05:00|528.2|528|528.2|528|528.2|528|528|527.8|13290
1732097400000|2024-11-20 10:10:00|528.6|528.2|528.6|528.2|528.8|528.6|528.2|528|24936
1732097700000|2024-11-20 10:15:00|528.8|528.4|529|528.6|529|528.8|528.8|528.2|14028
1732098000000|2024-11-20 10:20:00|528.8|528.4|529|528.8|529.2|529|528.6|528.2|29200
1732098300000|2024-11-20 10:25:00|529.2|529|527.8|527.4|529.4|529|527.8|527.4|27198
1732098600000|2024-11-20 10:30:00|527.6|527.2|527.4|527|527.6|527.4|527.2|526.8|30277
1732098900000|2024-11-20 10:35:00|527.6|527.4|528|527.6|528|527.6|527.2|527|6729
1732099200000|2024-11-20 10:40:00|527.8|527.4|527.4|527.2|527.8|527.4|527.2|527|12680
1732099500000|2024-11-20 10:45:00|527.2|527|526.6|526.2|527.2|527|526.4|526.2|17306
1732099800000|2024-11-20 10:50:00|526.4|526|526.4|526|526.6|526.2|526.2|525.8|37282
1732100100000|2024-11-20 10:55:00|526.6|526.2|526.2|525.8|526.8|526.4|525.6|525.4|19295
1732100400000|2024-11-20 11:00:00|526|525.6|526.2|526|526.2|526|525.8|525.6|32599
1732100700000|2024-11-20 11:05:00|526|525.8|526.2|525.8|526.4|526|525.8|525.6|50084
1732101000000|2024-11-20 11:10:00|526|526|525.6|525.2|526.2|526|525.4|525.2|13228
1732101300000|2024-11-20 11:15:00|525.4|525|526.6|526.2|526.6|526.2|525.2|525|38183
1732101600000|2024-11-20 11:20:00|526.4|526|526.4|526|526.4|526.2|526|525.8|15474
1732101900000|2024-11-20 11:25:00|526.2|525.8|525.8|525.6|526.2|525.8|525.8|525.6|7882
1732102200000|2024-11-20 11:30:00|526|525.8|526|525.6|526.2|525.8|525.8|525.6|28535
1732102500000|2024-11-20 11:35:00|525.8|525.8|525.4|525.2|526|525.8|525.4|525.2|20953
1732102800000|2024-11-20 11:40:00|525.2|525|525.2|525|525.4|525.2|525.2|525|18885
1732103100000|2024-11-20 11:45:00|525.4|525.2|525.4|525|525.4|525.2|525|524.8|52656
1732103400000|2024-11-20 11:50:00|525.6|525.2|525.2|524.8|525.8|525.4|525|524.8|27799
1732103700000|2024-11-20 11:55:00|525|525|525.2|525|525.2|525|524.8|524.6|23104
1732104000000|2024-11-20 12:00:00|525|524.8|524|523.6|525|524.8|524|523.6|43522
1732104300000|2024-11-20 12:05:00|523.8|523.8|523.8|523.6|524.2|524|523.6|523.4|57701
1732104600000|2024-11-20 12:10:00|524|523.4|524.6|524.4|524.6|524.4|523.8|523.4|29514
1732104900000|2024-11-20 12:15:00|524.8|524.6|525.4|525|525.4|525|524.8|524.6|31135
1732105200000|2024-11-20 12:20:00|525.2|525.2|524.8|524.6|525.6|525.2|524.6|524.4|76636
1732105500000|2024-11-20 12:25:00|524.6|524.4|524.6|524.2|524.6|524.6|524.4|524.2|21787
1732105800000|2024-11-20 12:30:00|525|524.6|525.2|524.8|525.4|525|524.8|524.6|64766
1732106100000|2024-11-20 12:35:00|525.4|525|526.6|526.4|527.2|526.8|525.2|524.8|51190
1732106400000|2024-11-20 12:40:00|526.4|526.2|527|526.8|527.2|526.8|526|525.8|11263
1732106700000|2024-11-20 12:45:00|527.2|526.6|527|526.8|527.2|527|527|526.6|14594
1732107000000|2024-11-20 12:50:00|527.2|527|528|527.8|528.2|527.8|527|526.8|30059
1732107300000|2024-11-20 12:55:00|527.8|527.6|527.8|527.4|528.2|527.8|527.6|527.4|11306
1732107600000|2024-11-20 13:00:00|527.6|527.2|527|526.8|527.8|527.6|527|526.8|16443
1732107900000|2024-11-20 13:05:00|527.6|526.6|527|526.6|527.6|527.2|527|526.6|18595
1732108200000|2024-11-20 13:10:00|526.8|526.4|527|526.6|527|526.8|526.8|526.4|5689
1732108500000|2024-11-20 13:15:00|527.2|526.8|526.8|526.4|527.2|526.8|526.4|526.2|25972
1732108800000|2024-11-20 13:20:00|526.6|526.6|526.2|526|526.8|526.6|526.2|526|11411
1732109100000|2024-11-20 13:25:00|526.4|526.2|526.4|526|526.6|526.2|526.2|526|12673
1732109400000|2024-11-20 13:30:00|526.2||526.2||526.4||526.2||20644
1732109700000|2024-11-20 13:35:00|526.4|526.2|526.4|526|526.4|526.2|526.4|526|14102
1732110000000|2024-11-20 13:40:00|526.2|526.2|526.4|526.2|526.4|526.2|526.2|526|23041
1732110300000|2024-11-20 13:45:00|526.6|526|526.2|526|526.6|526|526.2|526|18351
1732110600000|2024-11-20 13:50:00|526.4|526.2|526.8|526.6|527.2|526.8|526.4|526.2|27236
1732110900000|2024-11-20 13:55:00|527|526.4|526.6|526.4|527|526.6|526.6|526.4|16715
1732111200000|2024-11-20 14:00:00|526.8|526.6|526.6|526.4|526.8|526.6|526.2|526|14039
1732111500000|2024-11-20 14:05:00|526.8|526.6|526|525.8|526.8|526.6|526|525.8|18449
1732111800000|2024-11-20 14:10:00|525.8|525.6|525.6|525.2|525.8|525.6|525|524.8|193980
1732112100000|2024-11-20 14:15:00|526.4|525.4|525.8|525.4|526.4|526.2|525.4|525.2|24816
1732112400000|2024-11-20 14:20:00|525.6|525.6|527|526.8|527|526.8|524.4|524.2|88066
1732112700000|2024-11-20 14:25:00|527.2|527|527|526.8|527.4|527|526.6|526.2|21183
1732113000000|2024-11-20 14:30:00|527.2|527|525.6|525.2|527.6|527.2|525.4|525.2|35109
1732113300000|2024-11-20 14:35:00|525.4|525|524.4|524|525.6|525.2|524.2|524|60479
1732113600000|2024-11-20 14:40:00|524.6|524.2|524.2|524|524.6|524.4|523.2|522.8|70285
1732113900000|2024-11-20 14:45:00|524|523.8|524.6|524.4|525|524.8|524|523.8|88373
1732114200000|2024-11-20 14:50:00|524.4|524.2|525.2|525|525.4|525|524|523.8|46865
1732114500000|2024-11-20 14:55:00|525|524.8|524.2|524|525.2|525|524.2|524|51562
1732114800000|2024-11-20 15:00:00|524.4|524.2|524.6|524.4|524.8|524.6|524.2|524|48723
1732115100000|2024-11-20 15:05:00|524.4|524|524.4|524.2|524.6|524.4|523.6|523.4|77839
1732115400000|2024-11-20 15:10:00|524.6|524.4|526.4|526|526.4|526|524.4|524.4|63540
1732115700000|2024-11-20 15:15:00|526|525.8|526.2|525.8|526.2|526|524.8|524.6|55109
1732116000000|2024-11-20 15:20:00|526|525.6|525.4|525|526|525.6|525.2|525|60011
1732116300000|2024-11-20 15:25:00|525.2|525.2|525.8|525.6|526|525.8|525.2|525.2|72965
1732116600000|2024-11-20 15:30:00|526|525.8|526|525.8|526.4|526|525.8|525.6|120741
1732116900000|2024-11-20 15:35:00|525.8|525.6|526.2|526|526.4|526.2|525.6|525.4|68246
1732117200000|2024-11-20 15:40:00|525.8|525.6|525.6|525.4|525.8|525.6|525.2|525|3435126
1732117500000|2024-11-20 15:45:00|526|525.2|526.6|526.4|526.6|526.4|526|525.2|63166
1732117800000|2024-11-20 15:50:00|526.8|526.6|527|526.8|527.4|527.2|526.8|526.4|25748
1732118100000|2024-11-20 15:55:00|526.8|526.6|527.6|527.2|527.8|527.4|526.6|526.4|87162
1732118400000|2024-11-20 16:00:00|527.4|527|527.2|527|527.4|527.2|527.2|526.8|71418
1732118700000|2024-11-20 16:05:00|527|526.8|526.4|526.2|527|526.8|526.4|526.2|31444
1732119000000|2024-11-20 16:10:00|526.6|526.2|526.4|526|526.8|526.4|526|525.6|6116
1732119300000|2024-11-20 16:15:00|526.6|526.2|526.2|525.8|526.6|526.2|526|525.6|4737
1732119600000|2024-11-20 16:20:00|526.4|526|525.2|524.8|526.4|526|525|524.6|8899
1732119900000|2024-11-20 16:25:00|525.4|525|525.2|524.6|526|525.6|524.4|524|38063
1732176000000|2024-11-21 08:00:00|527|526.2|528.2|527.6|528.6|528|525.6|525|79349
1732176300000|2024-11-21 08:05:00|527.8|527.4|526.4|526.2|527.8|527.4|526.4|526|40183
1732176600000|2024-11-21 08:10:00|526.2|526|524.8|524.4|526.2|526.2|524|523.8|8690
1732176900000|2024-11-21 08:15:00|524.6|524.2|525.2|524.8|526.4|526.2|524.4|524.2|48530
1732177200000|2024-11-21 08:20:00|525|525|525.6|525.2|526.4|526.2|525|524.8|34438
1732177500000|2024-11-21 08:25:00|525.8|525.4|525.4|525|526|525.6|524.8|524.4|31224
1732177800000|2024-11-21 08:30:00|525.2|524.8|524.2|523.8|525.4|524.8|523.8|523.6|19456
1732178100000|2024-11-21 08:35:00|524|523.6|522.8|522.4|524.2|523.8|522.6|522.4|29433
1732178400000|2024-11-21 08:40:00|522.6|522.6|522.8|522.6|524.2|523.6|522.6|522.6|29006
1732178700000|2024-11-21 08:45:00|522.6|522.4|523|522.6|523.6|523.2|522.4|522.2|23263
1732179000000|2024-11-21 08:50:00|522.8|522.8|523.8|523.4|524|523.6|522.8|522.6|26629
1732179300000|2024-11-21 08:55:00|524|523.6|524|523.8|524.8|524.4|524|523.4|13310
1732179600000|2024-11-21 09:00:00|523.8|523.6|523|522.8|523.8|523.6|522.8|522.6|34970
1732179900000|2024-11-21 09:05:00|523.2|523|522.2|522|524|523.6|522.2|522|41128
1732180200000|2024-11-21 09:10:00|522.4|522.2|522|521.8|522.6|522.4|522|521.8|18473
1732180500000|2024-11-21 09:15:00|522.2|522|521|520.8|522.2|522|521|520.6|124121
1732180800000|2024-11-21 09:20:00|520.8|520.6|518.4|518|520.8|520.6|517.8|517.6|330660
1732181100000|2024-11-21 09:25:00|518.6|518.2|517.8|517.6|519.8|519.6|517.8|517.6|184036
1732181400000|2024-11-21 09:30:00|518|517.8|519|518.6|519.4|519.2|518|517.8|125842
1732181700000|2024-11-21 09:35:00|518.8|518.8|517.6|517.2|519.2|518.8|517.6|517.2|113280
1732182000000|2024-11-21 09:40:00|517.4|517.4|519.2|518.8|519.2|519|517.4|517.2|82543
1732182300000|2024-11-21 09:45:00|519.6|519|520|519.6|520.4|520.2|519.4|518.8|104204
1732182600000|2024-11-21 09:50:00|519.8|519.8|520|519.8|520.4|520|519.6|519.4|44181
1732182900000|2024-11-21 09:55:00|520.2|519.6|521|520.8|521.4|521|519.8|519.6|73434
1732183200000|2024-11-21 10:00:00|521.2|521|520.8|520.6|521.4|521.2|520.8|520.6|41927
1732183500000|2024-11-21 10:05:00|521|520.8|521.8|521.4|522.4|522|521|520.8|30794
1732183800000|2024-11-21 10:10:00|521.6|521.2|520.8|520.6|521.6|521.2|520.8|520.6|37664
1732184100000|2024-11-21 10:15:00|520.6|520.4|520.6|520.4|520.8|520.4|520.2|520|26911
1732184400000|2024-11-21 10:20:00|520.8|520.2|521.2|520.8|521.2|520.8|520.2|520|68181
1732184700000|2024-11-21 10:25:00|521|521|521.2|520.8|521.2|521|521|520.6|23790
1732185000000|2024-11-21 10:30:00|521.4|521|521.6|521.4|522.4|522|521.4|521|53950
1732185300000|2024-11-21 10:35:00|521.8|521.2|522|521.8|522.2|522|521.8|521.2|36041
1732185600000|2024-11-21 10:40:00|522.2|522|522.8|522.4|522.8|522.6|522|522|27005
1732185900000|2024-11-21 10:45:00|522.6|522.6|522.2|522|522.6|522.6|521.8|521.6|18817
1732186200000|2024-11-21 10:50:00|522.4|522.2|522.2|521.8|522.6|522.4|522|521.8|21709
1732186500000|2024-11-21 10:55:00|522|522|522.8|522.4|523|522.6|522|521.8|30228
1732186800000|2024-11-21 11:00:00|523.2|522.6|522.6|522.4|523.4|523|522.6|522.4|35847
1732187100000|2024-11-21 11:05:00|522.8|522.6|524.8|524.4|524.8|524.4|522.8|522.6|82051
1732187400000|2024-11-21 11:10:00|524.6|524.2|525.8|525.4|526|525.6|524.4|524.2|29190
1732187700000|2024-11-21 11:15:00|525.6|525.2|525.6|525.2|526|525.6|525.2|524.8|2118012
1732188000000|2024-11-21 11:20:00|525.8|525.4|526.2|525.8|526.4|526|525.6|525.4|20965
1732188300000|2024-11-21 11:25:00|526|525.6|526.2|525.8|526.4|526.2|525.8|525.6|17825
1732188600000|2024-11-21 11:30:00|526.4|526|527.4|527|527.4|527|525.8|525.6|55186
1732188900000|2024-11-21 11:35:00|527.2|526.8|526.8|526.4|527.2|526.8|526.4|526.2|17959
1732189200000|2024-11-21 11:40:00|526.6|526.6|526.4|526.2|526.6|526.6|526.4|526.2|16627
1732189500000|2024-11-21 11:45:00|526.2|525.8|526.2|525.8|526.6|526.2|526|525.8|133270
1732189800000|2024-11-21 11:50:00|526|526|525.8|525.4|526.2|526|525|524.8|213811
1732190100000|2024-11-21 11:55:00|526|525.6|525.8|525.6|526.2|525.8|525.4|525|68185
1732190400000|2024-11-21 12:00:00|526|525.4|527|526.6|527|526.6|526|525.4|27941
1732190700000|2024-11-21 12:05:00|527.2|526.8|528.4|528|528.4|528|527.2|526.8|28840
1732191000000|2024-11-21 12:10:00|528.6|528.2|528.8|528.4|529.2|528.8|528.4|528.2|19700
1732191300000|2024-11-21 12:15:00|529|528.6|530|529.6|530|529.8|529|528.6|47720
1732191600000|2024-11-21 12:20:00|529.8|529.8|529.8|529.4|530.4|530.2|529.6|529.2|44206
1732191900000|2024-11-21 12:25:00|530|529.6|529.2|529|530.2|529.8|529.2|528.8|49994
1732192200000|2024-11-21 12:30:00|529.4|528.8|528|527.8|529.4|528.8|527.8|527.6|24927
1732192500000|2024-11-21 12:35:00|528.2|528|528.4|528|528.6|528.2|528|527.8|14460
1732192800000|2024-11-21 12:40:00|528.6|528.4|528.2|528|529|528.6|528.2|528|17668
1732193100000|2024-11-21 12:45:00|528.4|528.2|528.2|527.8|528.8|528.6|528|527.8|66815
1732193400000|2024-11-21 12:50:00|528|528|528.6|528.4|529.2|528.8|528|527.8|35248
1732193700000|2024-11-21 12:55:00|528.8|528.6|528.8|528.4|529|528.8|528.4|528.2|39274
1732194000000|2024-11-21 13:00:00|528.6|528.6|529.4|529.2|529.8|529.4|528.6|528.6|31395
1732194300000|2024-11-21 13:05:00|529.6|529.4|530.8|530.4|531|530.8|529.6|529.4|57698
1732194600000|2024-11-21 13:10:00|531|530.6|532.4|532|532.4|532.2|531|530.6|47934
1732194900000|2024-11-21 13:15:00|532.6|532.4|533.8|533.4|533.8|533.4|532.6|532.2|54876
1732195200000|2024-11-21 13:20:00|533.6|533.6|533.2|533|534|533.6|533.2|532.8|47588
1732195500000|2024-11-21 13:25:00|533|532.8|533.4|533.2|533.4|533.2|532.6|532.4|75724
1732195800000|2024-11-21 13:30:00|533.8|533|533|532.8|533.8|533.6|532.6|532.2|80451
1732196100000|2024-11-21 13:35:00|533.2|533|534.6|534.4|534.8|534.4|533|532.8|143684
1732196400000|2024-11-21 13:40:00|534.4|534.2|535.6|535.2|535.6|535.4|534.4|534|60002
1732196700000|2024-11-21 13:45:00|535.4|535|534.8|534.6|535.6|535.2|533.8|533.6|27971
1732197000000|2024-11-21 13:50:00|535|534.8|534.6|534.4|535|534.8|534|533.6|19755
1732197300000|2024-11-21 13:55:00|534.4|534.2|535|534.6|535|534.6|534.2|533.8|26777
1732197600000|2024-11-21 14:00:00|535.2|534.8|535.6|535.2|535.8|535.4|534.8|534.4|40627
1732197900000|2024-11-21 14:05:00|535.4|535.4|537.4|537|537.4|537|535.4|535.4|42774
1732198200000|2024-11-21 14:10:00|537.2|537.2|537.8|537.4|538.2|538|537.2|537|149148
1732198500000|2024-11-21 14:15:00|537.6|537.6|538|537.6|538.2|537.8|537|536.8|39075
1732198800000|2024-11-21 14:20:00|538.2|537.8|539.4|539|539.4|539|538|537.6|97697
1732199100000|2024-11-21 14:25:00|539.8|539.2|539.6|539.2|540.6|540.2|539.6|539|74616
1732199400000|2024-11-21 14:30:00|539.4|539.4|538.2|537.8|540.6|540.4|538|537.8|112998
1732199700000|2024-11-21 14:35:00|538|537.6|536.6|536.2|538.6|538.4|536|535.6|89640
1732200000000|2024-11-21 14:40:00|536.8|536.4|539.4|539|540|539.6|536|535.6|64022
1732200300000|2024-11-21 14:45:00|539.6|539.2|539.4|539.2|539.8|539.4|538.8|538.6|123561
1732200600000|2024-11-21 14:50:00|539.2|539|539.4|539|539.8|539.6|538.6|538.2|77342
1732200900000|2024-11-21 14:55:00|539.2|538.8|539|538.6|539.4|539|538.4|538.2|79547
1732201200000|2024-11-21 15:00:00|539.2|538.8|538.8|538.4|539.2|538.8|537.4|537.2|58730
1732201500000|2024-11-21 15:05:00|538.6|538.2|538.8|538.4|539|538.8|538.4|538|46954
1732201800000|2024-11-21 15:10:00|539|538.6|541.6|541.2|541.6|541.2|539|538.6|67146
1732202100000|2024-11-21 15:15:00|541.8|541.4|541.2|541|542.4|542.2|540.6|540.4|74435
1732202400000|2024-11-21 15:20:00|541|540.8|540.2|540|541.6|541.4|540.2|539.8|183839
1732202700000|2024-11-21 15:25:00|540.4|540.2|540.2|539.8|541|540.8|539.6|539.4|254734
1732203000000|2024-11-21 15:30:00|540|540|539.6|539.4|540.4|540.2|539.6|539.4|55985
1732203300000|2024-11-21 15:35:00|539.8|539.6|540.4|540.2|540.4|540.2|539.4|539.2|56686
1732203600000|2024-11-21 15:40:00|540.6|540.4|541|540.8|541.2|541|540.2|540|76374
1732203900000|2024-11-21 15:45:00|541.2|540.6|541.6|541.4|542|541.6|540.8|540.6|91644
1732204200000|2024-11-21 15:50:00|541.4|541.2|543|542.8|543|542.8|541.2|541|70131
1732204500000|2024-11-21 15:55:00|543.2|543|544.6|544.4|545.4|545|542.8|542.6|82774
1732204800000|2024-11-21 16:00:00|544.8|544.6|544.8|544.6|545.2|545|544.6|544.4|80612
1732205100000|2024-11-21 16:05:00|544.6|544.4|543.2|542.8|544.8|544.6|542.4|542.2|252421
1732205400000|2024-11-21 16:10:00|543|542.6|543|542.8|543.2|543|542.2|542|148315
1732205700000|2024-11-21 16:15:00|542.6|542.4|542|541.8|542.8|542.4|541.8|541.6|87808
1732206000000|2024-11-21 16:20:00|541.8|541.6|542.2|541.8|542.2|542|541.8|541.6|83338
1732206300000|2024-11-21 16:25:00|542|542|541.4|541.2|542.2|542|541.2|541|234207
1732262400000|2024-11-22 08:00:00|541|540.4|540.8|540.4|542|541.6|539.6|539.2|75818
1732262700000|2024-11-22 08:05:00|541|540.6|540.2|540|541.6|541.4|539.8|539.4|30079
1732263000000|2024-11-22 08:10:00|540.4|539.6|541|540.6|541.6|541.2|540|539.6|40853
1732263300000|2024-11-22 08:15:00|540.6|540.2|540.2|539.8|541.2|540.8|540.2|539.6|26765
1732263600000|2024-11-22 08:20:00|540.4|540|541|540.6|541.2|540.8|540.2|539.8|16956
1732263900000|2024-11-22 08:25:00|541.2|540.8|541.8|541.4|542|541.6|540.8|540.4|9918
1732264200000|2024-11-22 08:30:00|541.4|541|540.8|540.4|541.8|541.4|540.2|539.8|14621
1732264500000|2024-11-22 08:35:00|541.2|540.8|541.4|541|541.8|541.2|540.6|540.2|23574
1732264800000|2024-11-22 08:40:00|541.6|541.2|541|540.6|542|541.8|541|540.6|48083
1732265100000|2024-11-22 08:45:00|541.4|540.8|541.6|541.2|541.8|541.4|540.8|540.4|31331
1732265400000|2024-11-22 08:50:00|541.4|541.4|541.6|541.2|541.6|541.4|541.2|540.8|14142
1732265700000|2024-11-22 08:55:00|541.4|541|542|541.6|542|541.6|541.4|541|17117
1732266000000|2024-11-22 09:00:00|541.8|541.4|542.6|542.4|542.6|542.4|541.6|541.2|26049
1732266300000|2024-11-22 09:05:00|542.4|542|541.8|541.6|542.6|542.4|541.8|541.6|16560
1732266600000|2024-11-22 09:10:00|541.6|541.4|539.8|539.4|541.8|541.4|539.8|539.4|27951
1732266900000|2024-11-22 09:15:00|540|539.6|540|539.6|540.6|540.4|540|539.4|28149
1732267200000|2024-11-22 09:20:00|539.8|539.4|540.2|539.6|540.6|540.4|539.6|539.4|15559
1732267500000|2024-11-22 09:25:00|540|539.4|539.4|539|540|539.8|539|538.6|22207
1732267800000|2024-11-22 09:30:00|539.6|539.2|537.2|536.8|539.6|539.2|537.2|536.6|71068
1732268100000|2024-11-22 09:35:00|537|536.6|537.4|537|538.2|537.8|537|536.6|37431
1732268400000|2024-11-22 09:40:00|537.2|537.2|536.2|535.8|538.2|537.8|536|535.6|19975
1732268700000|2024-11-22 09:45:00|536.6|536|537|536.6|537.2|536.8|536|535.8|42809
1732269000000|2024-11-22 09:50:00|537.2|536.8|538.2|537.8|538.4|538.2|537.2|536.6|35184
1732269300000|2024-11-22 09:55:00|538.4|538|538.8|538.6|538.8|538.6|538.2|538|34063
1732269600000|2024-11-22 10:00:00|538.2|538.4|539.2|539|539.8|539.6|538|537.8|31448
1732269900000|2024-11-22 10:05:00|539.4|539.2|538.6|538.2|540|539.8|538.4|538.2|23709
1732270200000|2024-11-22 10:10:00|538.2|537.8|538.2|538|538.2|538|537.6|537.2|15637
1732270500000|2024-11-22 10:15:00|538|537.8|538|537.6|538.2|538|538|537.6|93822
1732270800000|2024-11-22 10:20:00|537.8|537.8|537.8|537.6|538|537.8|537.6|537.2|11540
1732271100000|2024-11-22 10:25:00|538|537.8|538.2|537.8|538.8|538.4|538|537.6|20315
1732271400000|2024-11-22 10:30:00|538|538|539|538.6|539|538.8|538|537.8|26711
1732271700000|2024-11-22 10:35:00|538.8|538.8|540|539.6|540|539.6|538.8|538.8|24126
1732272000000|2024-11-22 10:40:00|539.8|539.4|539.6|539.4|539.8|539.4|539.4|539|17749
1732272300000|2024-11-22 10:45:00|539.8|539.6|539.6|539.4|540|539.8|539.4|539.2|20697
1732272600000|2024-11-22 10:50:00|539.8|539.6|540|539.6|540.4|540.2|539.8|539.4|11202
1732272900000|2024-11-22 10:55:00|539.8|539.4|540.2|540|541|540.8|539.8|539.4|28077
1732273200000|2024-11-22 11:00:00|540|539.8|540|539.6|540|540|539.8|539.4|13698
1732273500000|2024-11-22 11:05:00|539.8|539.4|540|539.6|540.2|540|539.6|539.4|12949
1732273800000|2024-11-22 11:10:00|539.8|539.4|539.4|539|539.8|539.6|539.2|539|10668
1732274100000|2024-11-22 11:15:00|539.2|538.8|539.2|539|539.6|539.2|539|538.6|6030
1732274400000|2024-11-22 11:20:00|539|538.8|539|538.6|539.4|539|538.8|538.6|2948
1732274700000|2024-11-22 11:25:00|538.8|538.8|538.2|537.8|539|538.8|538.2|537.8|15063
1732275000000|2024-11-22 11:30:00|538.4|538|538.8|538.4|539|538.6|538.2|538|17370
1732275300000|2024-11-22 11:35:00|538.6|538.6|538.4|538|538.6|538.6|538.2|538|10163
1732275600000|2024-11-22 11:40:00|538.6|538.2|539|538.6|539.4|539.2|538.4|538|15527
1732275900000|2024-11-22 11:45:00|538.8|538.4|538.6|538.4|538.8|538.6|538.6|538.4|9156
1732276200000|2024-11-22 11:50:00|538.4|538.2|539.2|538.8|539.2|539|538|537.8|14793
1732276500000|2024-11-22 11:55:00|539|539|539.2|539|539.2|539|539|538.8|2336
1732276800000|2024-11-22 12:00:00|539|538.8|539.4|539.2|539.8|539.4|539|538.8|13923
1732277100000|2024-11-22 12:05:00|539.2|539|540|539.6|540|539.8|539.2|538.8|11650
1732277400000|2024-11-22 12:10:00|539.8|539.4|539.6|539.4|540|539.4|539.6|539.2|4917
1732277700000|2024-11-22 12:15:00|539.2|539.2|539.6|539.4|539.6|539.4|539.2|539|14923
1732278000000|2024-11-22 12:20:00|539.8|539.2|540.8|540.4|541|540.6|539.8|539.2|9902
1732278300000|2024-11-22 12:25:00|541|540.6|541.6|541.4|541.6|541.4|541|540.6|15543
1732278600000|2024-11-22 12:30:00|541.8|541.2|542|541.6|542.2|542|541.8|541.2|20682
1732278900000|2024-11-22 12:35:00|541.6|541.8|542|541.6|542|541.8|541.4|541.2|9611
1732279200000|2024-11-22 12:40:00|541.8|541.4|541.6|541.4|541.8|541.4|541|540.8|10613
1732279500000|2024-11-22 12:45:00|541.8|541.6|541.2|541|542|541.8|541|540.8|12370
1732279800000|2024-11-22 12:50:00|541.4|541.2|540.4|540.2|541.6|541.2|540.4|540.2|35657
1732280100000|2024-11-22 12:55:00|540.6|540.4|541.2|541|541.2|541|540.4|540.2|25495
1732280400000|2024-11-22 13:00:00|541|540.8|540.8|540.6|541|540.8|540.6|540.2|47412
1732280700000|2024-11-22 13:05:00|540.6|540.4|540.8|540.4|540.8|540.6|540.6|540.4|31983
1732281000000|2024-11-22 13:10:00|540.6|540.6|540.4|540|540.8|540.6|540.2|540|22325
1732281300000|2024-11-22 13:15:00|540.2|540.2|539.8|539.6|540.2|540.2|539.8|539.6|9748
1732281600000|2024-11-22 13:20:00|539.6|539.4|540.4|540.2|540.6|540.2|539.6|539.4|29591
1732281900000|2024-11-22 13:25:00|540.6|540.4|540.8|540.4|540.8|540.6|540.2|540|11640
1732282200000|2024-11-22 13:30:00|541|540.6|541.6|541.4|541.8|541.4|541|540.6|16009
1732282500000|2024-11-22 13:35:00|541.4|541.2|541.4|541.2|542|541.8|541.4|541.2|34199
1732282800000|2024-11-22 13:40:00|541.6|541|541.4|541|541.6|541.2|541.2|541|12500
1732283100000|2024-11-22 13:45:00|541.2|541.2|541.4|541.2|541.6|541.4|541.2|541|11677
1732283400000|2024-11-22 13:50:00|541.2|541|542.4|542|542.4|542|541.2|541|30091
1732283700000|2024-11-22 13:55:00|542|541.8|543|542.6|543|542.6|542|541.8|29082
1732284000000|2024-11-22 14:00:00|543.2|542.8|543.6|543.4|543.8|543.4|543|542.8|30056
1732284300000|2024-11-22 14:05:00|543.8|543.6|544|543.6|544|543.8|543.6|543.4|43079
1732284600000|2024-11-22 14:10:00|543.8|543.8|543.6|543.2|544|543.8|543.4|543.2|19478
1732284900000|2024-11-22 14:15:00|543.8|543.4|542.8|542.4|543.8|543.6|542.8|542.4|15664
1732285200000|2024-11-22 14:20:00|542.4|542.6|542.6|542.2|542.8|542.6|542.2|541.8|29399
1732285500000|2024-11-22 14:25:00|542.8|542.4|542.4|542.2|542.8|542.6|542.2|542|18559
1732285800000|2024-11-22 14:30:00|542.6|542|543.6|543.2|543.8|543.4|542.4|542|33079
1732286100000|2024-11-22 14:35:00|543.4|543|542.2|542|543.4|543|542|541.8|27925
1732286400000|2024-11-22 14:40:00|542.4|542.2|542.8|542.4|543.2|542.8|542.4|542|45257
1732286700000|2024-11-22 14:45:00|543.2|543|542.6|542.2|543.4|543|542.6|542.2|24118
1732287000000|2024-11-22 14:50:00|542.4|542|541.8|541.4|542.6|542|541.2|540.8|72258
1732287300000|2024-11-22 14:55:00|542|541.6|542.6|542.2|543|542.6|542|541.6|50454
1732287600000|2024-11-22 15:00:00|543|542.4|541.4|541|543.6|543.2|541.2|540.8|54838
1732287900000|2024-11-22 15:05:00|541.6|541.2|541.4|541.2|541.8|541.4|541.2|540.8|34541
1732288200000|2024-11-22 15:10:00|541.6|541|540.8|540.6|541.6|541|540.8|540.4|43091
1732288500000|2024-11-22 15:15:00|540.6|540.4|540.6|540.2|540.8|540.6|540|539.8|108653
1732288800000|2024-11-22 15:20:00|540.8|540.4|540|539.8|540.8|540.4|539.8|539.4|36064
1732289100000|2024-11-22 15:25:00|540.2|539.6|540.4|540|540.6|540.2|539.8|539.4|41556
1732289400000|2024-11-22 15:30:00|540.6|540.4|541.4|541|541.6|541.2|540.4|540|39024
1732289700000|2024-11-22 15:35:00|541|540.8|541.2|540.8|541.6|541.4|540.6|540.4|57049
1732290000000|2024-11-22 15:40:00|541|541|540.6|540.4|541|541|540.4|540.2|49985
1732290300000|2024-11-22 15:45:00|540.4|540.2|540.2|540|540.4|540.2|540|539.8|44611
1732290600000|2024-11-22 15:50:00|540.4|539.8|540|539.8|540.4|540.2|539.8|539.6|78059
1732290900000|2024-11-22 15:55:00|540.2|540|540.4|540.2|540.6|540.4|540|539.8|38878
1732291200000|2024-11-22 16:00:00|540.6|540.4|541.8|541.6|542|541.8|540.6|540.2|78172
1732291500000|2024-11-22 16:05:00|542|541.8|543.6|543.2|544|543.8|542|541.8|62607
1732291800000|2024-11-22 16:10:00|543.4|543|544.6|544.2|544.6|544.2|543.2|543|1924222
1732292100000|2024-11-22 16:15:00|544.8|544.4|546|545.6|546.6|546.2|544.6|544.2|90861
1732292400000|2024-11-22 16:20:00|545.8|545.8|546|545.6|546.2|546|545.6|545.4|155389
1732292700000|2024-11-22 16:25:00|545.8|545.4|546.4|546.2|546.6|546.2|545|544.6|158502
1732521600000|2024-11-25 08:00:00|549.2|548.2|548.8|548.4|550.6|550|548.6|548|109372
1732521900000|2024-11-25 08:05:00|549.4|548.6|546.2|545.6|549.4|548.6|545.6|545.4|152226
1732522200000|2024-11-25 08:10:00|546|545.4|545.2|544.8|546|545.4|544|543.6|59744
1732522500000|2024-11-25 08:15:00|545.8|545.2|546.2|545.8|546.2|545.8|545.2|544.6|8952
1732522800000|2024-11-25 08:20:00|545.8|546|544.4|543.8|545.8|546|544.2|543.8|11752
1732523100000|2024-11-25 08:25:00|544.2|544|544.4|543.8|544.6|544.2|544.2|543.8|15004
1732523400000|2024-11-25 08:30:00|544.2|543.6|544.8|544.4|545.4|544.8|544|543.6|26934
1732523700000|2024-11-25 08:35:00|544.6|544.2|545.6|545.2|546|545.6|544.6|544.2|21120
1732524000000|2024-11-25 08:40:00|545.4|545|545.6|545.2|546|545.6|545.2|545|19697
1732524300000|2024-11-25 08:45:00|545.4|545|544.8|544.4|546|545.6|544.8|544.4|17193
1732524600000|2024-11-25 08:50:00|544.6|544.2|544.6|544.2|545|544.6|544.4|544.2|8732
1732524900000|2024-11-25 08:55:00|544.8|544.4|544.4|544|544.8|544.4|544.4|544|17916
1732525200000|2024-11-25 09:00:00|544.8|544.2|545|544.8|545.6|545.2|544.6|544.2|56267
1732525500000|2024-11-25 09:05:00|545.2|545|545.4|545|545.6|545.2|545|545|21502
1732525800000|2024-11-25 09:10:00|545.6|545.2|545.6|545.2|545.6|545.4|545.4|545|33576
1732526100000|2024-11-25 09:15:00|545.8|545.4|545.6|545.2|546|545.6|545.6|545.2|23085
1732526400000|2024-11-25 09:20:00|545.2|545|544.6|544.2|545.2|545|544|543.8|14610
1732526700000|2024-11-25 09:25:00|544.4|544.4|544.8|544.4|544.8|544.4|544|543.6|14834
1732527000000|2024-11-25 09:30:00|544.6|544.6|543.2|543|544.8|544.6|543.2|542.8|33907
1732527300000|2024-11-25 09:35:00|543.4|543.2|543.8|543.4|543.8|543.4|543.4|543.2|18708
1732527600000|2024-11-25 09:40:00|544|543.8|544.4|544|544.6|544|543.8|543.4|36243
1732527900000|2024-11-25 09:45:00|544.2|544.2|544.4|544.2|544.8|544.4|544.2|544|23122
1732528200000|2024-11-25 09:50:00|544.2|544|544|543.6|544.4|544.2|543.8|543.4|15944
1732528500000|2024-11-25 09:55:00|543.8|543.2|542.4|542.2|543.8|543.4|542.4|542|10701
1732528800000|2024-11-25 10:00:00|542.6|542|543|542.6|543|542.6|542.2|541.8|17060
1732529100000|2024-11-25 10:05:00|543.2|542.8|543.4|543.2|543.8|543.4|543.2|542.8|17241
1732529400000|2024-11-25 10:10:00|543.6|543|543.6|543.2|543.8|543.4|542.8|542.4|18436
1732529700000|2024-11-25 10:15:00|543.4|543.4|543.6|543.2|543.6|543.4|543.4|543.2|13337
1732530000000|2024-11-25 10:20:00|543.4|543.4|543.8|543.4|544|543.6|543.4|543.4|4019
1732530300000|2024-11-25 10:25:00|543.6|543.6|543.8|543.6|543.8|543.6|543.6|543.6|6559
1732530600000|2024-11-25 10:30:00|544|543.8|543.6|543.2|544.2|543.8|543.4|543.2|13597
1732530900000|2024-11-25 10:35:00|543.4|542.8|543.2|543|543.6|543|543|542.8|9599
1732531200000|2024-11-25 10:40:00|543|542.8|543.4|543.2|544|543.6|542.8|542.6|11348
1732531500000|2024-11-25 10:45:00|543.2|542.8|542.8|542.6|543.2|542.8|542.6|542.4|19885
1732531800000|2024-11-25 10:50:00|542.4|542|542|541.6|542.8|542.4|542|541.6|20227
1732532100000|2024-11-25 10:55:00|542.2|541.8|542.2|542|542.4|542|542|541.8|19227
1732532400000|2024-11-25 11:00:00|542.4|542.2|541.2|541|542.6|542.4|541.2|541|14764
1732532700000|2024-11-25 11:05:00|541.8|541.4|541|540.6|541.8|541.4|541|540.6|20362
1732533000000|2024-11-25 11:10:00|540.8|540.4|540.8|540.6|541.4|541|540.6|540.4|15355
1732533300000|2024-11-25 11:15:00|541|540.8|541.6|541.2|541.8|541.4|540.8|540.8|22995
1732533600000|2024-11-25 11:20:00|541.4|541|541.8|541.4|541.8|541.6|541.4|541|4739
1732533900000|2024-11-25 11:25:00|542|541.6|541.8|541.6|542|541.6|541.8|541.6|8139
1732534200000|2024-11-25 11:30:00|542.2|541.8|542.2|542|542.6|542.2|542.2|541.8|12077
1732534500000|2024-11-25 11:35:00|542|541.8|542.2|542|542.4|542|542|541.8|8032
1732534800000|2024-11-25 11:40:00|542.4|541.8|542|541.8|542.4|542|542|541.8|26531
1732535100000|2024-11-25 11:45:00|542.2|542|542.6|542.2|542.6|542.2|542.2|542|25215
1732535400000|2024-11-25 11:50:00|542.4|542|541.8|541.6|542.6|542|541.8|541.6|10850
1732535700000|2024-11-25 11:55:00|541.6|541.4|541.6|541.4|542|541.8|541.6|541.4|5416
1732536000000|2024-11-25 12:00:00|541.8|541.6|541.6|541.4|542|541.6|541.2|541|8006
1732536300000|2024-11-25 12:05:00|541.8|541|541|540.8|541.8|541|541|540.6|5340
1732536600000|2024-11-25 12:10:00|540.8|540.6|540.6|540.2|541.2|541|540.6|540.2|8368
1732536900000|2024-11-25 12:15:00|540.8|540.6|541.6|541.4|541.8|541.4|540.8|540.6|8860
1732537200000|2024-11-25 12:20:00|541.4|541.2|540.8|540.6|541.6|541.2|540.8|540.6|1807
1732537500000|2024-11-25 12:25:00|541|540.4|541.8|541.4|541.8|541.4|541|540.4|8437
1732537800000|2024-11-25 12:30:00|542.2|541.8|542.2|542|542.2|542|542|541.8|2993
1732538100000|2024-11-25 12:35:00|542|541.8|542.4|542|542.6|542|542|541.8|6899
1732538400000|2024-11-25 12:40:00|542.6|542.2|543.2|543|543.4|543|542.4|542.2|6716
1732538700000|2024-11-25 12:45:00|543.4|542.8|543.2|543|543.6|543.2|543|542.8|21570
1732539000000|2024-11-25 12:50:00|543.4|542.8|542.8|542.4|543.6|543.2|542.8|542.4|8874
1732539300000|2024-11-25 12:55:00|542.6|542.6|542.8|542.6|543|542.6|542.6|542.6|9111
1732539600000|2024-11-25 13:00:00|543|542.8|543.2|543|543.8|543.4|543|542.8|39359
1732539900000|2024-11-25 13:05:00|543|542.8|543.2|543|543.4|543|542.2|541.8|26090
1732540200000|2024-11-25 13:10:00|543.4|542.8|543.2|543|543.6|543.2|543.2|542.8|13556
1732540500000|2024-11-25 13:15:00|543.4|543.4|543.2|543|543.8|543.4|543.2|543|11807
1732540800000|2024-11-25 13:20:00|543.4|542.8|541.6|541.4|543.4|542.8|541.6|541.4|16197
1732541100000|2024-11-25 13:25:00|541.8|541.6|542|541.8|542.2|541.8|541.8|541.6|17490
1732541400000|2024-11-25 13:30:00|541.6|541.6|541.6|541.4|541.8|541.6|541.6|541.2|12566
1732541700000|2024-11-25 13:35:00|541.8|541.6|541.8|541.6|542.2|541.8|541.6|541.6|13579
1732542000000|2024-11-25 13:40:00|541.6|541.4|541.4|541.2|541.8|541.4|541|540.8|25291
1732542300000|2024-11-25 13:45:00|541.8|541.4|544.2|544|544.2|544|541.2|541|43814
1732542600000|2024-11-25 13:50:00|544.4|544.2|545|544.8|545.8|545.4|544.2|544|34036
1732542900000|2024-11-25 13:55:00|545.2|545|544.4|544|546.4|546|544.4|544|80681
1732543200000|2024-11-25 14:00:00|544.8|544.2|544.8|544.4|545|544.8|544.4|544.2|21232
1732543500000|2024-11-25 14:05:00|544.6|544.6|544.4|544.2|545|544.6|544|543.8|35675
1732543800000|2024-11-25 14:10:00|544.6|544.4|545.4|545.2|545.6|545.2|543.8|543.6|34221
1732544100000|2024-11-25 14:15:00|545.6|545.4|545.8|545.4|546.2|546|545.6|545.4|625165
1732544400000|2024-11-25 14:20:00|546|545.6|546|545.8|546.2|545.8|545.2|544.8|36815
1732544700000|2024-11-25 14:25:00|546.2|545.6|545.2|544.8|546.6|546.4|545.2|544.8|35813
1732545000000|2024-11-25 14:30:00|545|545|545|544.8|545.6|545.4|543.8|543.4|53090
1732545300000|2024-11-25 14:35:00|544.8|544.6|545.8|545.4|545.8|545.4|544.8|544.4|33843
1732545600000|2024-11-25 14:40:00|545.6|545.2|543.8|543.6|545.6|545.2|543.6|543.2|21126
1732545900000|2024-11-25 14:45:00|544|543.8|545|544.8|545.4|545.2|544|543.6|55989
1732546200000|2024-11-25 14:50:00|545.2|544.6|545.2|545|545.4|545.2|544.4|544.2|31212
1732546500000|2024-11-25 14:55:00|545.4|545.2|545.2|545|545.6|545.2|544.8|544.6|30251
1732546800000|2024-11-25 15:00:00|545|544.8|544|543.8|545.4|545.2|544|543.8|47474
1732547100000|2024-11-25 15:05:00|543.8|543.6|542.8|542.4|544|543.8|542.8|542.4|32499
1732547400000|2024-11-25 15:10:00|542.6|542.6|540.6|540.2|542.6|542.6|540.4|540|41982
1732547700000|2024-11-25 15:15:00|540.4|540.4|540.4|540.2|541.4|541.2|540.4|540|33853
1732548000000|2024-11-25 15:20:00|540.2|540|541.4|541.2|541.4|541.2|540|539.8|29802
1732548300000|2024-11-25 15:25:00|541.6|541|540.6|540.4|541.6|541.4|540.6|540.4|29430
1732548600000|2024-11-25 15:30:00|540.4|540.2|539|538.8|540.4|540.4|539|538.6|60918
1732548900000|2024-11-25 15:35:00|539.4|539|536|535.8|539.4|539|536|535.6|64977
1732549200000|2024-11-25 15:40:00|535.8|535.6|537.8|537.6|537.8|537.6|535.2|535|75989
1732549500000|2024-11-25 15:45:00|538|537.4|539.6|539.4|539.6|539.4|537.6|537.4|38995
1732549800000|2024-11-25 15:50:00|539.8|539.6|540.8|540.6|540.8|540.6|539.8|539.6|35579
1732550100000|2024-11-25 15:55:00|540.6|540.4|540.4|540.2|540.8|540.4|540|539.8|35064
1732550400000|2024-11-25 16:00:00|540.2|540|539.2|538.8|540.4|540.2|538.2|538|43044
1732550700000|2024-11-25 16:05:00|539|539|538.6|538.4|539.4|539|538.4|538.2|69489
1732551000000|2024-11-25 16:10:00|538.8|538.6|542.2|542|542.4|542|538.2|538|168379
1732551300000|2024-11-25 16:15:00|542.4|541.8|541|540.6|542.6|542.4|540.6|540.2|356894
1732551600000|2024-11-25 16:20:00|540.8|540.8|540.2|539.8|541|540.8|540|539.8|51682
1732551900000|2024-11-25 16:25:00|540|540|539.4|538.8|540.2|540|539|538.6|97235
1732521600000|2024-11-25 08:00:00|549.2|548.2|548.8|548.4|550.6|550|548.6|548|109372
1732521900000|2024-11-25 08:05:00|549.4|548.6|546.2|545.6|549.4|548.6|545.6|545.4|152226
1732522200000|2024-11-25 08:10:00|546|545.4|545.2|544.8|546|545.4|544|543.6|59744
1732522500000|2024-11-25 08:15:00|545.8|545.2|546.2|545.8|546.2|545.8|545.2|544.6|8952
1732522800000|2024-11-25 08:20:00|545.8|546|544.4|543.8|545.8|546|544.2|543.8|11752
1732523100000|2024-11-25 08:25:00|544.2|544|544.4|543.8|544.6|544.2|544.2|543.8|15004
1732523400000|2024-11-25 08:30:00|544.2|543.6|544.8|544.4|545.4|544.8|544|543.6|26934
1732523700000|2024-11-25 08:35:00|544.6|544.2|545.6|545.2|546|545.6|544.6|544.2|21120
1732524000000|2024-11-25 08:40:00|545.4|545|545.6|545.2|546|545.6|545.2|545|19697
1732524300000|2024-11-25 08:45:00|545.4|545|544.8|544.4|546|545.6|544.8|544.4|17193
1732524600000|2024-11-25 08:50:00|544.6|544.2|544.6|544.2|545|544.6|544.4|544.2|8732
1732524900000|2024-11-25 08:55:00|544.8|544.4|544.4|544|544.8|544.4|544.4|544|17916
1732525200000|2024-11-25 09:00:00|544.8|544.2|545|544.8|545.6|545.2|544.6|544.2|56267
1732525500000|2024-11-25 09:05:00|545.2|545|545.4|545|545.6|545.2|545|545|21502
1732525800000|2024-11-25 09:10:00|545.6|545.2|545.6|545.2|545.6|545.4|545.4|545|33576
1732526100000|2024-11-25 09:15:00|545.8|545.4|545.6|545.2|546|545.6|545.6|545.2|23085
1732526400000|2024-11-25 09:20:00|545.2|545|544.6|544.2|545.2|545|544|543.8|14610
1732526700000|2024-11-25 09:25:00|544.4|544.4|544.8|544.4|544.8|544.4|544|543.6|14834
1732527000000|2024-11-25 09:30:00|544.6|544.6|543.2|543|544.8|544.6|543.2|542.8|33907
1732527300000|2024-11-25 09:35:00|543.4|543.2|543.8|543.4|543.8|543.4|543.4|543.2|18708
1732527600000|2024-11-25 09:40:00|544|543.8|544.4|544|544.6|544|543.8|543.4|36243
1732527900000|2024-11-25 09:45:00|544.2|544.2|544.4|544.2|544.8|544.4|544.2|544|23122
1732528200000|2024-11-25 09:50:00|544.2|544|544|543.6|544.4|544.2|543.8|543.4|15944
1732528500000|2024-11-25 09:55:00|543.8|543.2|542.4|542.2|543.8|543.4|542.4|542|10701
1732528800000|2024-11-25 10:00:00|542.6|542|543|542.6|543|542.6|542.2|541.8|17060
1732529100000|2024-11-25 10:05:00|543.2|542.8|543.4|543.2|543.8|543.4|543.2|542.8|17241
1732529400000|2024-11-25 10:10:00|543.6|543|543.6|543.2|543.8|543.4|542.8|542.4|18436
1732529700000|2024-11-25 10:15:00|543.4|543.4|543.6|543.2|543.6|543.4|543.4|543.2|13337
1732530000000|2024-11-25 10:20:00|543.4|543.4|543.8|543.4|544|543.6|543.4|543.4|4019
1732530300000|2024-11-25 10:25:00|543.6|543.6|543.8|543.6|543.8|543.6|543.6|543.6|6559
1732530600000|2024-11-25 10:30:00|544|543.8|543.6|543.2|544.2|543.8|543.4|543.2|13597
1732530900000|2024-11-25 10:35:00|543.4|542.8|543.2|543|543.6|543|543|542.8|9599
1732531200000|2024-11-25 10:40:00|543|542.8|543.4|543.2|544|543.6|542.8|542.6|11348
1732531500000|2024-11-25 10:45:00|543.2|542.8|542.8|542.6|543.2|542.8|542.6|542.4|19885
1732531800000|2024-11-25 10:50:00|542.4|542|542|541.6|542.8|542.4|542|541.6|20227
1732532100000|2024-11-25 10:55:00|542.2|541.8|542.2|542|542.4|542|542|541.8|19227
1732532400000|2024-11-25 11:00:00|542.4|542.2|541.2|541|542.6|542.4|541.2|541|14764
1732532700000|2024-11-25 11:05:00|541.8|541.4|541|540.6|541.8|541.4|541|540.6|20362
1732533000000|2024-11-25 11:10:00|540.8|540.4|540.8|540.6|541.4|541|540.6|540.4|15355
1732533300000|2024-11-25 11:15:00|541|540.8|541.6|541.2|541.8|541.4|540.8|540.8|22995
1732533600000|2024-11-25 11:20:00|541.4|541|541.8|541.4|541.8|541.6|541.4|541|4739
1732533900000|2024-11-25 11:25:00|542|541.6|541.8|541.6|542|541.6|541.8|541.6|8139
1732534200000|2024-11-25 11:30:00|542.2|541.8|542.2|542|542.6|542.2|542.2|541.8|12077
1732534500000|2024-11-25 11:35:00|542|541.8|542.2|542|542.4|542|542|541.8|8032
1732534800000|2024-11-25 11:40:00|542.4|541.8|542|541.8|542.4|542|542|541.8|26531
1732535100000|2024-11-25 11:45:00|542.2|542|542.6|542.2|542.6|542.2|542.2|542|25215
1732535400000|2024-11-25 11:50:00|542.4|542|541.8|541.6|542.6|542|541.8|541.6|10850
1732535700000|2024-11-25 11:55:00|541.6|541.4|541.6|541.4|542|541.8|541.6|541.4|5416
1732536000000|2024-11-25 12:00:00|541.8|541.6|541.6|541.4|542|541.6|541.2|541|8006
1732536300000|2024-11-25 12:05:00|541.8|541|541|540.8|541.8|541|541|540.6|5340
1732536600000|2024-11-25 12:10:00|540.8|540.6|540.6|540.2|541.2|541|540.6|540.2|8368
1732536900000|2024-11-25 12:15:00|540.8|540.6|541.6|541.4|541.8|541.4|540.8|540.6|8860
1732537200000|2024-11-25 12:20:00|541.4|541.2|540.8|540.6|541.6|541.2|540.8|540.6|1807
1732537500000|2024-11-25 12:25:00|541|540.4|541.8|541.4|541.8|541.4|541|540.4|8437
1732537800000|2024-11-25 12:30:00|542.2|541.8|542.2|542|542.2|542|542|541.8|2993
1732538100000|2024-11-25 12:35:00|542|541.8|542.4|542|542.6|542|542|541.8|6899
1732538400000|2024-11-25 12:40:00|542.6|542.2|543.2|543|543.4|543|542.4|542.2|6716
1732538700000|2024-11-25 12:45:00|543.4|542.8|543.2|543|543.6|543.2|543|542.8|21570
1732539000000|2024-11-25 12:50:00|543.4|542.8|542.8|542.4|543.6|543.2|542.8|542.4|8874
1732539300000|2024-11-25 12:55:00|542.6|542.6|542.8|542.6|543|542.6|542.6|542.6|9111
1732539600000|2024-11-25 13:00:00|543|542.8|543.2|543|543.8|543.4|543|542.8|39359
1732539900000|2024-11-25 13:05:00|543|542.8|543.2|543|543.4|543|542.2|541.8|26090
1732540200000|2024-11-25 13:10:00|543.4|542.8|543.2|543|543.6|543.2|543.2|542.8|13556
1732540500000|2024-11-25 13:15:00|543.4|543.4|543.2|543|543.8|543.4|543.2|543|11807
1732540800000|2024-11-25 13:20:00|543.4|542.8|541.6|541.4|543.4|542.8|541.6|541.4|16197
1732541100000|2024-11-25 13:25:00|541.8|541.6|542|541.8|542.2|541.8|541.8|541.6|17490
1732541400000|2024-11-25 13:30:00|541.6|541.6|541.6|541.4|541.8|541.6|541.6|541.2|12566
1732541700000|2024-11-25 13:35:00|541.8|541.6|541.8|541.6|542.2|541.8|541.6|541.6|13579
1732542000000|2024-11-25 13:40:00|541.6|541.4|541.4|541.2|541.8|541.4|541|540.8|25291
1732542300000|2024-11-25 13:45:00|541.8|541.4|544.2|544|544.2|544|541.2|541|43814
1732542600000|2024-11-25 13:50:00|544.4|544.2|545|544.8|545.8|545.4|544.2|544|34036
1732542900000|2024-11-25 13:55:00|545.2|545|544.4|544|546.4|546|544.4|544|80681
1732543200000|2024-11-25 14:00:00|544.8|544.2|544.8|544.4|545|544.8|544.4|544.2|21232
1732543500000|2024-11-25 14:05:00|544.6|544.6|544.4|544.2|545|544.6|544|543.8|35675
1732543800000|2024-11-25 14:10:00|544.6|544.4|545.4|545.2|545.6|545.2|543.8|543.6|34221
1732544100000|2024-11-25 14:15:00|545.6|545.4|545.8|545.4|546.2|546|545.6|545.4|625165
1732544400000|2024-11-25 14:20:00|546|545.6|546|545.8|546.2|545.8|545.2|544.8|36815
1732544700000|2024-11-25 14:25:00|546.2|545.6|545.2|544.8|546.6|546.4|545.2|544.8|35813
1732545000000|2024-11-25 14:30:00|545|545|545|544.8|545.6|545.4|543.8|543.4|53090
1732545300000|2024-11-25 14:35:00|544.8|544.6|545.8|545.4|545.8|545.4|544.8|544.4|33843
1732545600000|2024-11-25 14:40:00|545.6|545.2|543.8|543.6|545.6|545.2|543.6|543.2|21126
1732545900000|2024-11-25 14:45:00|544|543.8|545|544.8|545.4|545.2|544|543.6|55989
1732546200000|2024-11-25 14:50:00|545.2|544.6|545.2|545|545.4|545.2|544.4|544.2|31212
1732546500000|2024-11-25 14:55:00|545.4|545.2|545.2|545|545.6|545.2|544.8|544.6|30251
1732546800000|2024-11-25 15:00:00|545|544.8|544|543.8|545.4|545.2|544|543.8|47474
1732547100000|2024-11-25 15:05:00|543.8|543.6|542.8|542.4|544|543.8|542.8|542.4|32499
1732547400000|2024-11-25 15:10:00|542.6|542.6|540.6|540.2|542.6|542.6|540.4|540|41982
1732547700000|2024-11-25 15:15:00|540.4|540.4|540.4|540.2|541.4|541.2|540.4|540|33853
1732548000000|2024-11-25 15:20:00|540.2|540|541.4|541.2|541.4|541.2|540|539.8|29802
1732548300000|2024-11-25 15:25:00|541.6|541|540.6|540.4|541.6|541.4|540.6|540.4|29430
1732548600000|2024-11-25 15:30:00|540.4|540.2|539|538.8|540.4|540.4|539|538.6|60918
1732548900000|2024-11-25 15:35:00|539.4|539|536|535.8|539.4|539|536|535.6|64977
1732549200000|2024-11-25 15:40:00|535.8|535.6|537.8|537.6|537.8|537.6|535.2|535|75989
1732549500000|2024-11-25 15:45:00|538|537.4|539.6|539.4|539.6|539.4|537.6|537.4|38995
1732549800000|2024-11-25 15:50:00|539.8|539.6|540.8|540.6|540.8|540.6|539.8|539.6|35579
1732550100000|2024-11-25 15:55:00|540.6|540.4|540.4|540.2|540.8|540.4|540|539.8|35064
1732550400000|2024-11-25 16:00:00|540.2|540|539.2|538.8|540.4|540.2|538.2|538|43044
1732550700000|2024-11-25 16:05:00|539|539|538.6|538.4|539.4|539|538.4|538.2|69489
1732551000000|2024-11-25 16:10:00|538.8|538.6|542.2|542|542.4|542|538.2|538|168379
1732551300000|2024-11-25 16:15:00|542.4|541.8|541|540.6|542.6|542.4|540.6|540.2|356894
1732551600000|2024-11-25 16:20:00|540.8|540.8|540.2|539.8|541|540.8|540|539.8|51682
1732551900000|2024-11-25 16:25:00|540|540|539.4|538.8|540.2|540|539|538.6|97235
1732608000000|2024-11-26 08:00:00|540.8|540|542.4|541.6|544.8|544.4|540.6|540|39102
1732608300000|2024-11-26 08:05:00|542|541.4|540.2|539.8|542.4|542.2|539.2|538.8|31052
1732608600000|2024-11-26 08:10:00|540|539.6|541|540.6|542.2|541.6|539|538.6|32498
1732608900000|2024-11-26 08:15:00|540.6|540.4|541|540.4|541.6|541|539.6|539.4|29270
1732609200000|2024-11-26 08:20:00|540.8|540.2|539.2|538.8|540.8|540.2|539.2|538.8|49024
1732609500000|2024-11-26 08:25:00|539.4|539|540.2|540|540.4|540|539.2|538.8|31662
1732609800000|2024-11-26 08:30:00|540.4|539.8|540|539.6|540.4|540|539.8|539.4|22266
1732610100000|2024-11-26 08:35:00|540.2|539.8|540.4|540|540.6|540.4|539.2|539|15004
1732610400000|2024-11-26 08:40:00|540.6|540.2|539|538.6|540.6|540.2|539|538.6|38491
1732610700000|2024-11-26 08:45:00|538.8|538.4|535.4|535|538.8|538.6|535.4|535|38121
1732611000000|2024-11-26 08:50:00|535.6|535.2|536.4|536|536.8|536.4|535.6|535.2|18243
1732611300000|2024-11-26 08:55:00|536.2|535.6|537|536.8|537.4|537|536|535.6|10114
1732611600000|2024-11-26 09:00:00|537.2|536.6|538|537.6|538.2|537.8|537.2|536.6|22434
1732611900000|2024-11-26 09:05:00|537.8|537.2|537|536.6|538.2|537.6|537|536.4|8208
1732612200000|2024-11-26 09:10:00|536.6|536.4|536.6|536.4|536.6|536.6|536.6|536.2|53610
1732612500000|2024-11-26 09:15:00|536.8|536.6|535.4|535|536.8|536.6|535.2|535|19338
1732612800000|2024-11-26 09:20:00|535.2|534.6|536.6|536.2|536.6|536.2|535|534.6|28688
1732613100000|2024-11-26 09:25:00|537|536.6|536.6|536.2|537.4|537|536.6|536.2|34990
1732613400000|2024-11-26 09:30:00|536.4|536.4|536.4|536.2|536.6|536.4|536.2|536|18176
1732613700000|2024-11-26 09:35:00|536.2|536|536.6|536.2|537|536.8|536.2|536|27316
1732614000000|2024-11-26 09:40:00|536.8|536.4|536.8|536.4|537|536.6|536.6|536.2|25694
1732614300000|2024-11-26 09:45:00|536.6|536|536.2|535.8|536.8|536.4|535.8|535.4|11964
1732614600000|2024-11-26 09:50:00|536.4|536|536.8|536.4|536.8|536.6|536.4|536|5346
1732614900000|2024-11-26 09:55:00|536.6|536.6|537.2|536.8|537.8|537.4|536.6|536.4|12080
1732615200000|2024-11-26 10:00:00|537.4|537|536.8|536.4|537.6|537.2|536.6|536.4|1389806
1732615500000|2024-11-26 10:05:00|536.6|536.2|536.2|536|536.6|536.4|536|535.6|11936
1732615800000|2024-11-26 10:10:00|536.4|536.2|537|536.6|537.2|537|536.2|536|7904
1732616100000|2024-11-26 10:15:00|536.8|536.8|536|535.6|536.8|536.8|536|535.6|9939
1732616400000|2024-11-26 10:20:00|535.8|535.8|535.8|535.6|536.4|536.2|535.8|535.6|13480
1732616700000|2024-11-26 10:25:00|536|535.8|536.2|535.8|536.2|536|535.8|535.6|24304
1732617000000|2024-11-26 10:30:00|536|535.6|535.4|535|536|535.8|535.4|535|9210
1732617300000|2024-11-26 10:35:00|535.6|535.2|535.4|535|536|535.6|535|534.8|15031
1732617600000|2024-11-26 10:40:00|535.2|534.8|534.4|534.2|535.4|535|534.4|534|12971
1732617900000|2024-11-26 10:45:00|534.6|534.4|534.6|534.2|535|534.8|534|533.8|17461
1732618200000|2024-11-26 10:50:00|534.8|534.4|535.4|535.2|535.4|535.2|534.8|534.4|18810
1732618500000|2024-11-26 10:55:00|535.8|535.4|534.2|534|535.8|535.4|534.2|534|10687
1732618800000|2024-11-26 11:00:00|534|533.8|534.2|534|534.2|534|533.8|533.6|10108
1732619100000|2024-11-26 11:05:00|534.4|534.2|535.8|535.4|535.8|535.4|534.4|534|34627
1732619400000|2024-11-26 11:10:00|536|535.6|535.6|535.4|536.8|536.4|535.2|535|16756
1732619700000|2024-11-26 11:15:00|535.8|535.8|535|534.6|536.2|535.8|534.8|534.6|13998
1732620000000|2024-11-26 11:20:00|534.8|534.8|534.6|534.4|535.4|535|534.6|534.4|11214
1732620300000|2024-11-26 11:25:00|534.8|534.2|534.2|533.8|534.8|534.6|534.2|533.8|7658
1732620600000|2024-11-26 11:30:00|534|533.6|534.8|534.4|534.8|534.4|533.6|533.2|28825
1732620900000|2024-11-26 11:35:00|535|534.6|535|534.8|535.2|534.8|534.8|534.6|3926
1732621200000|2024-11-26 11:40:00|534.8|534.6|535.2|535|535.2|535|534.6|534.2|20839
1732621500000|2024-11-26 11:45:00|535|534.6|535|534.6|535|534.8|534.6|534.4|27133
1732621800000|2024-11-26 11:50:00|534.4|534.2|534.4|534|534.8|534.4|534.4|534|33445
1732622100000|2024-11-26 11:55:00|534.2|533.8|533.6|533.2|534.2|533.8|533.4|533.2|37431
1732622400000|2024-11-26 12:00:00|533.8|533.4|533.4|533|533.8|533.4|532.8|532.6|63722
1732622700000|2024-11-26 12:05:00|533.6|533.2|533.2|532.8|533.6|533.2|532.8|532.6|8598
1732623000000|2024-11-26 12:10:00|533.6|533|533.6|533.2|533.8|533.6|533.2|533|35408
1732623300000|2024-11-26 12:15:00|533.4|533|534.4|534.2|534.8|534.6|533.2|533|48136
1732623600000|2024-11-26 12:20:00|533.8|533.6|533.2|533|534.2|533.8|533.2|533|25525
1732623900000|2024-11-26 12:25:00|532.8|532.6|532.8|532.4|533|532.8|532.2|531.8|23491
1732624200000|2024-11-26 12:30:00|532.6|532.2|532.8|532.6|533.4|533.2|532.6|532.2|22840
1732624500000|2024-11-26 12:35:00|533|532.8|533.2|533|533.4|533.2|533|532.8|21433
1732624800000|2024-11-26 12:40:00|533.4|532.8|533|532.6|533.4|532.8|532.6|532.2|50073
1732625100000|2024-11-26 12:45:00|532.8|532.4|533.8|533.6|534.2|534|532.8|532.4|17923
1732625400000|2024-11-26 12:50:00|533.4|533.4|532.8|532.4|533.4|533.4|532.8|532.4|16152
1732625700000|2024-11-26 12:55:00|533.2|532.8|533.8|533.4|534.2|534|533.2|532.8|39346
1732626000000|2024-11-26 13:00:00|534|533.6|534|533.6|534.6|534.2|533.2|532.8|85537
1732626300000|2024-11-26 13:05:00|534.2|533.8|534.4|534|534.4|534|534|533.6|10415
1732626600000|2024-11-26 13:10:00|534.2|533.8|533.6|533.2|534.2|533.8|533.4|533|14471
1732626900000|2024-11-26 13:15:00|533.8|533.4|533.6|533.2|533.8|533.6|533.4|533|20660
1732627200000|2024-11-26 13:20:00|533.8|533.4|534.4|534.2|534.4|534.2|533.6|533.2|44817
1732627500000|2024-11-26 13:25:00|534.6|534.4|534.4|534|534.6|534.4|534.2|534|21958
1732627800000|2024-11-26 13:30:00|534.2|534.2|533.8|533.6|534.6|534.2|533.8|533.6|20169
1732628100000|2024-11-26 13:35:00|534|533.4|533.8|533.4|534|533.4|533.6|533.4|10500
1732628400000|2024-11-26 13:40:00|534|533.6|533.6|533.4|534|533.8|533.4|533.2|18591
1732628700000|2024-11-26 13:45:00|533.4|533.2|532.2|532|533.4|533.2|531.8|531.6|26309
1732629000000|2024-11-26 13:50:00|532.4|531.8|531.8|531.6|532.4|532.2|531.8|531.6|36612
1732629300000|2024-11-26 13:55:00|532|531.8|532.2|531.8|532.2|532|531.8|531.6|29120
1732629600000|2024-11-26 14:00:00|532.4|532|532.2|532|533.2|533|532.2|531.8|34671
1732629900000|2024-11-26 14:05:00|532.4|532.2|532.2|532|532.6|532.4|532.2|531.8|19663
1732630200000|2024-11-26 14:10:00|532|531.8|532|531.8|532.6|532.4|532|531.6|19728
1732630500000|2024-11-26 14:15:00|531.8|531.6|531.6|531.2|532.2|532|531|530.8|33261
1732630800000|2024-11-26 14:20:00|531.4|531|531.2|530.8|531.4|531|530.4|530.2|76257
1732631100000|2024-11-26 14:25:00|530.8|530.6|530.2|529.8|531.2|530.8|530|529.6|41342
1732631400000|2024-11-26 14:30:00|530|530.2|530.2|530|530.4|530.2|529.6|529.2|50892
1732631700000|2024-11-26 14:35:00|530.4|530.2|529.6|529.2|531|530.8|529.6|529.2|69384
1732632000000|2024-11-26 14:40:00|530|529.4|530.6|530.2|531.2|531|530|529.4|48761
1732632300000|2024-11-26 14:45:00|530.2|530.4|531.2|530.8|531.8|531.6|530|529.6|46161
1732632600000|2024-11-26 14:50:00|531|530.4|533.2|533|533.6|533.4|530.8|530.4|52407
1732632900000|2024-11-26 14:55:00|533|532.8|533.4|533|533.4|533.2|532.8|532.6|28916
1732633200000|2024-11-26 15:00:00|532.6|532.2|531.8|531.6|533|532.8|531.6|531.4|57850
1732633500000|2024-11-26 15:05:00|532|531.8|532.4|532.2|532.8|532.6|531.6|531.4|34150
1732633800000|2024-11-26 15:10:00|532|532|532.8|532.4|532.8|532.4|532|531.6|17744
1732634100000|2024-11-26 15:15:00|532.6|531.8|533|532.8|533.2|532.8|531.6|531.4|43743
1732634400000|2024-11-26 15:20:00|533.2|533|533.8|533.6|534|533.8|533|533|59134
1732634700000|2024-11-26 15:25:00|534|533.8|534.4|534.2|534.4|534.2|533.6|533.4|27146
1732635000000|2024-11-26 15:30:00|534.6|534.4|535|534.8|535|534.8|534.2|534|50465
1732635300000|2024-11-26 15:35:00|534.8|534.6|536.8|536.4|536.8|536.4|534.4|534.2|85245
1732635600000|2024-11-26 15:40:00|537|536.8|539.2|538.8|539.2|539|537|536.8|75307
1732635900000|2024-11-26 15:45:00|539.4|539|540.2|539.8|540.6|540.4|539|538.8|114558
1732636200000|2024-11-26 15:50:00|540.4|540|541.6|541.4|541.8|541.6|540|539.8|64756
1732636500000|2024-11-26 15:55:00|541.8|541.6|542.2|542|542.4|542.2|541.6|541.4|59852
1732636800000|2024-11-26 16:00:00|542.4|542.2|541.8|541.6|542.6|542.4|541.6|541.4|59695
1732637100000|2024-11-26 16:05:00|541.6|541.4|542.6|542.2|542.6|542.4|541|540.6|79989
1732637400000|2024-11-26 16:10:00|542.4|542.4|542.4|542.2|543|542.6|541.8|541.4|75500
1732637700000|2024-11-26 16:15:00|542.2|542|543.2|543|543.4|543.2|541.6|541.4|120539
1732638000000|2024-11-26 16:20:00|543.4|543.2|544|543.8|544|543.8|543.4|543.2|158580
1732638300000|2024-11-26 16:25:00|544.2|543.6|541.8|541.4|544.4|544.2|541.8|541.4|237378
1732694400000|2024-11-27 08:00:00|542|540.6|540.8|540.2|542|540.6|539.6|538.8|29398
1732694700000|2024-11-27 08:05:00|540.4|539.6|541.2|540.8|541.4|540.8|540.4|539.6|36696
1732695000000|2024-11-27 08:10:00|541|540.6|539.6|539|541.2|540.6|538.4|538|42324
1732695300000|2024-11-27 08:15:00|539.2|539.2|538.8|538.4|539.6|539.2|538.6|538|25432
1732695600000|2024-11-27 08:20:00|539|538.8|540.2|539.8|540.4|540|538.6|538.2|30542
1732695900000|2024-11-27 08:25:00|540.4|540|541|540.6|541.4|541|540|539.8|33438
1732696200000|2024-11-27 08:30:00|541.2|540.8|541.2|540.8|541.4|541.2|541.2|540.6|14208
1732696500000|2024-11-27 08:35:00|541.4|541|541|540.6|541.8|541.4|540.8|540.2|23279
1732696800000|2024-11-27 08:40:00|540.8|540.4|541.4|541|542.2|542|540.6|540.4|10567
1732697100000|2024-11-27 08:45:00|541.6|541.2|542.6|542.2|542.8|542.4|541.6|541.2|37035
1732697400000|2024-11-27 08:50:00|542.8|542.4|542.4|542.2|542.8|542.6|542.4|542|20102
1732697700000|2024-11-27 08:55:00|542.2|542|543.6|543.2|543.6|543.2|542.2|542|111446
1732698000000|2024-11-27 09:00:00|543.8|543.4|544.4|544|544.6|544.2|543.8|543.4|13576
1732698300000|2024-11-27 09:05:00|544.6|544.2|544.6|544.2|544.8|544.4|544|543.8|23387
1732698600000|2024-11-27 09:10:00|544.4|544.4|545|544.6|545|544.6|544.4|544|14365
1732698900000|2024-11-27 09:15:00|544|543.6|543.6|543.4|544|543.6|543.6|543.4|27579
1732699200000|2024-11-27 09:20:00|543.4|543.2|543.6|543.4|543.6|543.4|543.2|542.8|17504
1732699500000|2024-11-27 09:25:00|543.2|542.8|542.4|542|543.2|542.8|542.4|542|45484
1732699800000|2024-11-27 09:30:00|542.2|541.8|541.6|541.2|542.2|541.8|541.4|541|18002
1732700100000|2024-11-27 09:35:00|541.8|541.6|542.2|541.8|542.2|541.8|541.8|541.4|9699
1732700400000|2024-11-27 09:40:00|542.6|542|542.2|541.8|542.6|542.4|542.2|541.8|5245
1732700700000|2024-11-27 09:45:00|542.4|542|542.4|542|542.6|542.4|542.4|541.8|7622
1732701000000|2024-11-27 09:50:00|542.6|542.2|542.6|542.4|542.6|542.4|542.2|542|36550
1732701300000|2024-11-27 09:55:00|542.4|542.2|543.4|543.2|543.4|543.2|542.4|542.2|17150
1732701600000|2024-11-27 10:00:00|543.6|543|543.2|543|543.6|543.4|543.2|542.8|16796
1732701900000|2024-11-27 10:05:00|543.4|543.2|543.2|543|543.6|543.2|543|542.8|12821
1732702200000|2024-11-27 10:10:00|543|542.8|543.6|543.2|543.6|543.4|543|542.6|15588
1732702500000|2024-11-27 10:15:00|543.4|542.8|543.2|543|543.6|543|543|542.8|39382
1732702800000|2024-11-27 10:20:00|543.4|542.8|543.4|543.2|543.4|543.2|543.4|542.8|20432
1732703100000|2024-11-27 10:25:00|543.2|543|543|542.8|543.2|543|543|542.8|15010
1732703400000|2024-11-27 10:30:00|542.8|542.6|543|542.6|543.4|543.2|542.8|542.6|18845
1732703700000|2024-11-27 10:35:00||542.8||542.8||542.8||542.6|7396
1732704000000|2024-11-27 10:40:00|542.8|542.6|543.4|543.2|543.4|543.2|542.8|542.6|21889
1732704300000|2024-11-27 10:45:00|543.6|543|543.4|543|543.8|543.6|543.4|543|7137
1732704600000|2024-11-27 10:50:00|543.2|542.8|543|542.6|543.4|542.8|543|542.6|56042
1732704900000|2024-11-27 10:55:00|543.4|543|543.4|543|544|543.6|543.4|543|14737
1732705200000|2024-11-27 11:00:00|543.2|543.4|544.6|544.2|545.2|544.8|543.2|543.4|17607
1732705500000|2024-11-27 11:05:00|545|544.4|544.6|544.2|545.2|545|544.6|544|24765
1732705800000|2024-11-27 11:10:00|544.4|544|543.6|543.2|544.4|544|543.6|543.2|14190
1732706100000|2024-11-27 11:15:00|544|543.6|544.8|544.4|544.8|544.4|543.8|543.2|16215
1732706400000|2024-11-27 11:20:00|544.6|544.2|543.8|543.4|545.2|545|543.8|543.4|26142
1732706700000|2024-11-27 11:25:00|544|543.8|544.8|544.4|544.8|544.4|544|543.8|24483
1732707000000|2024-11-27 11:30:00|545|544.6|544.4|544.2|545|544.6|544.4|544.2|15968
1732707300000|2024-11-27 11:35:00|544.2|544|544.2|543.8|544.4|544|544|543.6|25562
1732707600000|2024-11-27 11:40:00|544|544|544.6|544.2|544.6|544.2|544|544|1957
1732707900000|2024-11-27 11:45:00|545|544.6|545.4|545|545.6|545.2|545|544.6|14244
1732708200000|2024-11-27 11:50:00|545.6|545.2|545.6|545.2|545.6|545.4|545.4|545.2|17702
1732708500000|2024-11-27 11:55:00|545.4|545.4|545.8|545.4|545.8|545.4|545.4|545.4|26486
1732708800000|2024-11-27 12:00:00|545.6|545.2|545.2|544.8|545.6|545.2|545.2|544.8|11057
1732709100000|2024-11-27 12:05:00|545|544.6|545|544.6|545.4|545|544.6|544.4|5329
1732709400000|2024-11-27 12:10:00|544.8|544.4|545.4|545|545.6|545.2|544.8|544.4|11952
1732709700000|2024-11-27 12:15:00|545.6|545.2|545.8|545.6|545.8|545.6|545.6|545.2|7670
1732710000000|2024-11-27 12:20:00|545.6|545.2|546.6|546.2|546.8|546.2|545.6|545.2|11503
1732710300000|2024-11-27 12:25:00|546.8|546.4|545.8|545.4|546.8|546.4|545.8|545.4|14351
1732710600000|2024-11-27 12:30:00|545.6|545.6|546.4|546|546.4|546|545.6|545.6|11205
1732710900000|2024-11-27 12:35:00|546.2|545.6|546|545.6|546.2|545.8|545.8|545.4|11186
1732711200000|2024-11-27 12:40:00|545.8|545.4|545.6|545.2|545.8|545.4|545.2|544.8|9614
1732711500000|2024-11-27 12:45:00|545.4|545|545|544.8|545.4|545|545|544.8|7879
1732711800000|2024-11-27 12:50:00|544.8|544.6|544.8|544.4|544.8|544.6|544.8|544.4|8989
1732712100000|2024-11-27 12:55:00|545|544.6|545.2|544.8|545.8|545.4|545|544.6|18457
1732712400000|2024-11-27 13:00:00|545|544.6|545.6|545.4|545.6|545.4|544.8|544.4|24009
1732712700000|2024-11-27 13:05:00|545.4|545.2|545.4|545|545.8|545.4|545.4|545|38411
1732713000000|2024-11-27 13:10:00|545.2|544.8|545.6|545.2|545.6|545.2|545|544.6|7909
1732713300000|2024-11-27 13:15:00|545.8|545.6|546.4|546|546.4|546|545.8|545.6|25212
1732713600000|2024-11-27 13:20:00|546|545.8|546.2|545.8|546.2|545.8|546|545.8|6483
1732713900000|2024-11-27 13:25:00|546|545.6|546|545.6|546.4|545.8|545.8|545.6|4599
1732714200000|2024-11-27 13:30:00|545.8|545.4|544.8|544.6|545.8|545.6|544.8|544.6|12729
1732714500000|2024-11-27 13:35:00|545|544.8|545|544.8|545|544.8|544.8|544.4|12621
1732714800000|2024-11-27 13:40:00|545.4|545|545.2|544.8|545.4|545.2|545.2|544.8|16374
1732715100000|2024-11-27 13:45:00|545|544.6|544.8|544.4|545|544.6|544.6|544.2|16365
1732715400000|2024-11-27 13:50:00|544.6|544.2|544.8|544.4|544.8|544.6|544.2|543.8|8111
1732715700000|2024-11-27 13:55:00|544.6|544.2|544.8|544.4|544.8|544.6|544.6|544.2|7988
1732716000000|2024-11-27 14:00:00|544.6|544.2|544.2|543.8|544.8|544.4|544.2|543.8|10859
1732716300000|2024-11-27 14:05:00|544|544|544.4|544.2|544.4|544.2|544|543.8|8414
1732716600000|2024-11-27 14:10:00|544.8|544.4|544.8|544.6|545|544.8|544.8|544.4|6348
1732716900000|2024-11-27 14:15:00|544.4|544.4|544.8|544.6|545.2|544.8|544.4|544.2|16012
1732717200000|2024-11-27 14:20:00|544.6|544.4|544.4|544.2|544.8|544.6|544.4|544.2|3240
1732717500000|2024-11-27 14:25:00|544.2|544|545|544.6|545.2|544.8|544.2|544|10050
1732717800000|2024-11-27 14:30:00|544.8|544.4|546.2|545.8|546.6|546.4|544.6|544.2|30321
1732718100000|2024-11-27 14:35:00|546.4|546|546.8|546.4|546.8|546.4|546|545.8|19581
1732718400000|2024-11-27 14:40:00|547|546.8|547.4|547|547.8|547.4|546.6|546.2|35177
1732718700000|2024-11-27 14:45:00|547.6|547.2|547.8|547.4|548.2|547.8|547.4|547.2|20094
1732719000000|2024-11-27 14:50:00|547.6|547.2|546.8|546.4|547.6|547.4|546.8|546.4|92950
1732719300000|2024-11-27 14:55:00|546.6|546.6|547.2|546.8|547.2|546.8|546|545.8|66981
1732719600000|2024-11-27 15:00:00|547|547.2|546.6|546.2|547.4|547.2|546.4|546.2|49254
1732719900000|2024-11-27 15:05:00|546.4|546.4|547.6|547.2|547.6|547.2|546.4|546.2|13213
1732720200000|2024-11-27 15:10:00|547.4|547.4|546.2|545.8|547.8|547.4|546.2|545.8|32368
1732720500000|2024-11-27 15:15:00|546|545.6|545|544.6|546|545.6|545|544.6|13440
1732720800000|2024-11-27 15:20:00|545.4|545|543.8|543.4|545.8|545.6|543.8|543.4|74338
1732721100000|2024-11-27 15:25:00|544|543.6|543.6|543.2|544|543.6|543|542.6|45722
1732721400000|2024-11-27 15:30:00|543|542.8|542.2|541.8|543.2|542.8|542|541.8|86849
1732721700000|2024-11-27 15:35:00|542.6|542.2|541.2|541|542.8|542.6|541.2|540.8|76242
1732722000000|2024-11-27 15:40:00|541.4|540.8|542.8|542.6|543.4|543|541|540.8|68974
1732722300000|2024-11-27 15:45:00|542.6|542.4|542.6|542.2|543.2|543|542.4|542.2|155496
1732722600000|2024-11-27 15:50:00|542.8|542.6|542.6|542.4|543.4|543.2|541.6|541.4|92833
1732722900000|2024-11-27 15:55:00|542.8|542.6|541.8|541.4|542.8|542.6|541.2|541|46654
1732723200000|2024-11-27 16:00:00|542|541.6|541|540.6|542.2|542|540.6|540.2|114346
1732723500000|2024-11-27 16:05:00|541.2|541|540.2|539.8|541.2|541|540|539.8|282746
1732723800000|2024-11-27 16:10:00|540|539.6|539.6|539.4|540.2|539.6|539.2|538.8|506051
1732724100000|2024-11-27 16:15:00|539.8|539.6|539|538.6|540|539.6|538.8|538.6|73256
1732724400000|2024-11-27 16:20:00|538.8|538.8|538.8|538.4|539.6|539.4|538.6|538.4|83297
1732724700000|2024-11-27 16:25:00|539|538.6|539.4|539|539.8|539.4|539|538.4|92586
1732780800000|2024-11-28 08:00:00|542.6|541.2|542|541.4|542.6|541.4|540.4|539.8|53566
1732781100000|2024-11-28 08:05:00|541.4|541.6|542.6|542.2|543|542.6|541|540.2|10791
1732781400000|2024-11-28 08:10:00|543|542.4|543|542.8|543.6|543|542.2|542|22157
1732781700000|2024-11-28 08:15:00|543.2|542.6|543|542.8|543.4|543|542.6|542.2|9823
1732782000000|2024-11-28 08:20:00|542.4|542|542.6|542.2|543|542.6|542.2|541.8|25488
1732782300000|2024-11-28 08:25:00|542.4|542.4|543|542.6|543|542.6|542.4|541.8|5790
1732782600000|2024-11-28 08:30:00|543.6|543|542.6|542.4|543.6|543.2|542.6|542.2|14613
1732782900000|2024-11-28 08:35:00|542.8|542.6|543.8|543.4|544.4|544|542.8|542.6|17926
1732783200000|2024-11-28 08:40:00|544|543.6|543.8|543.4|544.2|543.8|543.2|542.8|4222
1732783500000|2024-11-28 08:45:00|544|543.6|544.6|544.4|545|544.4|544|543.6|3369
1732783800000|2024-11-28 08:50:00|544.8|544|544.2|543.8|544.8|544.4|544|543.4|17326
1732784100000|2024-11-28 08:55:00|543.8|543.4|543.6|543.2|544|543.8|543.6|543.2|27621
1732784400000|2024-11-28 09:00:00|543.8|543.4|543.4|543|544|543.4|543.4|543|12408
1732784700000|2024-11-28 09:05:00|543.2|542.8|543.8|543.4|544|543.6|543|542.8|12028
1732785000000|2024-11-28 09:10:00|543.6|543.2|544|543.8|544.2|543.8|543.4|543.2|7757
1732785300000|2024-11-28 09:15:00|544.2|544|544.4|544|544.4|544.2|544.2|544|4328
1732785600000|2024-11-28 09:20:00|544.6|544.4|545|544.8|545|544.8|544.4|544.2|5758
1732785900000|2024-11-28 09:25:00|544.8|544.4|545.2|545|545.4|545|544.8|544.4|14504
1732786200000|2024-11-28 09:30:00|545.4|545.2|545.8|545.2|545.8|545.2|544.4|544|7086
1732786500000|2024-11-28 09:35:00|545.6|545.4|545|544.6|545.8|545.4|544.8|544.6|3835
1732786800000|2024-11-28 09:40:00|545.2|544.8|544.6|544.4|545.6|545.2|544.6|544.4|2688
1732787100000|2024-11-28 09:45:00|544.8|544.6|544.8|544.4|544.8|544.6|544.6|544.2|12917
1732787400000|2024-11-28 09:50:00|545|544.6|545|544.6|545|544.6|544.8|544.6|3206
1732787700000|2024-11-28 09:55:00|544.8|544.4|544|543.6|545|544.4|543.8|543.4|28577
1732788000000|2024-11-28 10:00:00|544.2|543.8|543.2|543|544.2|544|543.2|543|27397
1732788300000|2024-11-28 10:05:00|543.4|543.2|544.2|543.8|544.4|544|543.4|543.2|11086
1732788600000|2024-11-28 10:10:00|544.4|544|544.8|544.4|544.8|544.4|544.2|543.8|12204
1732788900000|2024-11-28 10:15:00|544.6|543.8|544.4|544|544.8|544|544|543.8|15308
1732789200000|2024-11-28 10:20:00|544.2|543.8|544.4|544|544.4|544|544|543.8|6618
1732789500000|2024-11-28 10:25:00|544.2|543.8|544.2|543.8|544.2|543.8|543.8|543.6|18023
1732789800000|2024-11-28 10:30:00|544|543.6|544|543.6|544.2|543.8|543.8|543.6|20309
1732790100000|2024-11-28 10:35:00|543.6|543.4|543.8|543.4|544|543.6|543.4|543.2|18318
1732790400000|2024-11-28 10:40:00|543.6|543.2|543.2|542.8|543.8|543.2|543|542.8|21007
1732790700000|2024-11-28 10:45:00|543.4|543|543.6|543.2|543.8|543.4|543.4|543|5668
1732791000000|2024-11-28 10:50:00|543.8|543.4|544|543.6|544|543.6|543.8|543.4|6664
1732791300000|2024-11-28 10:55:00|543.8|543.4|543.8|543.6|544|543.6|543.6|543.4|18075
1732791600000|2024-11-28 11:00:00|544|543.8|544|543.8|544.2|543.8|543.8|543.8|9775
1732791900000|2024-11-28 11:05:00|544.2|543.6|544|543.6|544.2|543.6|543.8|543.6|29184
1732792200000|2024-11-28 11:10:00|543.8|543.2|543.6|543.2|544|543.6|543.4|543.2|18070
1732792500000|2024-11-28 11:15:00|543.4|543|543.8|543.4|543.8|543.4|543.2|542.8|6068
1732792800000|2024-11-28 11:20:00|543.2|543|543.8|543.6|543.8|543.6|543.2|542.8|15326
1732793100000|2024-11-28 11:25:00|544|543.4|544|543.6|544.2|543.8|543.8|543.4|14126
1732793400000|2024-11-28 11:30:00|543.8|543.4|544|543.6|544.2|543.6|543.8|543.4|2559
1732793700000|2024-11-28 11:35:00|544.2|543.8|544.2|543.8|544.4|544|544|543.8|8293
1732794000000|2024-11-28 11:40:00|544|544|543.8|543.4|544.2|544|543.8|543.4|10568
1732794300000|2024-11-28 11:45:00|543.6|543.6|543.8|543.6|543.8|543.6|543.6|543.6|6111
1732794600000|2024-11-28 11:50:00|544|543.8|544|543.8|544|543.8|544|543.8|34744
1732794900000|2024-11-28 11:55:00|544.2|544|544|543.6|544.2|544|544|543.6|14161
1732795200000|2024-11-28 12:00:00|543.8|543.4|543.4|543|544|543.6|543.4|543|9382
1732795500000|2024-11-28 12:05:00|543.2|542.8|543.6|543.4|543.6|543.4|543.2|542.8|6706
1732795800000|2024-11-28 12:10:00|543.4|543.2|544|543.8|544|543.8|543.4|543|4813
1732796100000|2024-11-28 12:15:00|544.2|544|544.2|544|544.2|544|544|544|5884
1732796400000|2024-11-28 12:20:00|544.4|544.2|544.8|544.4|544.8|544.4|544.4|544.2|19202
1732796700000|2024-11-28 12:25:00|545.6|544.6|545.8|545.4|545.8|545.4|545.6|544.4|46244
1732797000000|2024-11-28 12:30:00|546|545.6|546|545.8|546.2|545.8|546|545.6|5339
1732797300000|2024-11-28 12:35:00|546.4|546|545.8|545.6|546.4|546|545.8|545.6|17160
1732797600000|2024-11-28 12:40:00|545.6|545.4|545.6|545.4|545.6|545.4|545.6|545.4|40433
1732797900000|2024-11-28 12:45:00|545.4|545.2|546.2|546|546.6|546|545.4|545|18825
1732798200000|2024-11-28 12:50:00|546.4|546.2|546.6|546.4|547|546.4|546.2|546|18211
1732798500000|2024-11-28 12:55:00|546.4|546.2|546.2|546|546.4|546.2|546|545.8|7169
1732798800000|2024-11-28 13:00:00|546.4|545.8|546.2|546|546.4|546|546|545.8|22170
1732799100000|2024-11-28 13:05:00|546.4|545.8|546.2|546|546.4|546|545.8|545.6|8861
1732799400000|2024-11-28 13:10:00|546|545.6|546.2|545.8|546.2|545.8|546|545.6|13956
1732799700000|2024-11-28 13:15:00|546|545.6|546.6|546.2|546.6|546.2|546|545.6|4712
1732800000000|2024-11-28 13:20:00|546.4|546|546|545.6|546.4|546|545.8|545.4|4052
1732800300000|2024-11-28 13:25:00|545.8||546||546||545.8||2592
1732800600000|2024-11-28 13:30:00|545.6|545.2|544.6|544.4|545.6|545.2|544.6|544.4|6002
1732800900000|2024-11-28 13:35:00|544.8|544.2|545.2|545|545.2|545|544.8|544.2|7206
1732801200000|2024-11-28 13:40:00|545.4|545.2|546|545.8|546.2|546|545.4|545.2|10669
1732801500000|2024-11-28 13:45:00|546.2|545.6|545.8|545.6|546.2|545.6|545.8|545.6|8968
1732801800000|2024-11-28 13:50:00|546|545.8|546.8|546.4|547|546.6|546|545.8|25560
1732802100000|2024-11-28 13:55:00|546.6|546.6|546.2|546|546.6|546.6|546.2|545.8|6549
1732802400000|2024-11-28 14:00:00|546|545.8|545.8|545.6|546.4|546.2|545.8|545.4|15339
1732802700000|2024-11-28 14:05:00|545.6|545.4|545.4|545|545.8|545.6|545.4|545|5858
1732803000000|2024-11-28 14:10:00|545.6|545.2|545.8|545.6|546|545.6|545.4|545.2|15859
1732803300000|2024-11-28 14:15:00|545.6|545.4|545.6|545.4|545.8|545.6|545.6|545.4|17451
1732803600000|2024-11-28 14:20:00|545.8|545.2|546.6|546.4|546.8|546.6|545.8|545.2|56962
1732803900000|2024-11-28 14:25:00|546.4|546.2|546.6|546.4|546.6|546.4|546.4|546|23590
1732804200000|2024-11-28 14:30:00|546.4|546|546.8|546.4|546.8|546.4|546|545.8|15365
1732804500000|2024-11-28 14:35:00|546.6|546.6|546.6|546.4|547|546.6|546.6|546.2|49978
1732804800000|2024-11-28 14:40:00|546.8|546.6|546.8|546.4|547|546.6|546.6|546.4|35378
1732805100000|2024-11-28 14:45:00|547|546.6|546.4|546.2|547|546.8|546.2|545.8|26641
1732805400000|2024-11-28 14:50:00|546|545.6|547|546.6|547|546.6|546|545.6|23790
1732805700000|2024-11-28 14:55:00|546.8|546.4|546.6|546.4|546.8|546.6|546.2|546|32908
1732806000000|2024-11-28 15:00:00|546.8|546.6|547.6|547.2|548|547.8|546.8|546.6|53291
1732806300000|2024-11-28 15:05:00|547.8|547.4|547.6|547.2|548|547.6|547.2|546.8|51359
1732806600000|2024-11-28 15:10:00|547.4|547.4|547.2|547|548|547.8|547.2|546.8|68838
1732806900000|2024-11-28 15:15:00|547.4|546.8|546.4|546.2|547.4|546.8|546.2|546|16290
1732807200000|2024-11-28 15:20:00|546.6|545.8|545.8|545.6|546.6|546|545.8|545.6|25742
1732807500000|2024-11-28 15:25:00|546|545.4|545.8|545.6|546|545.6|545.4|544.6|22740
1732807800000|2024-11-28 15:30:00|546|545.4|545.6|545.4|546|545.6|545.6|545.2|18220
1732808100000|2024-11-28 15:35:00|545.8|545.2|545.6|545.2|546.8|546.4|545.6|545.2|44812
1732808400000|2024-11-28 15:40:00|545.4|545|545.8|545.6|546.4|546|545.2|545|37515
1732808700000|2024-11-28 15:45:00|545.6|545.4|545.4|545.2|546.2|545.8|545.4|545.2|20370
1732809000000|2024-11-28 15:50:00|545.6|545|545.4|545|545.6|545|545.4|545|53574
1732809300000|2024-11-28 15:55:00|545.2|545.2|545.2|544.8|545.6|545.2|545|544.8|28475
1732809600000|2024-11-28 16:00:00|545|545.2|545.2|544.8|545.8|545.6|545|544.8|40468
1732809900000|2024-11-28 16:05:00|545.4|545|545|544.6|545.8|545.4|545|544.6|43164
1732810200000|2024-11-28 16:10:00|545.2|544.8|545.8|545.4|545.8|545.4|544.8|544.6|28670
1732810500000|2024-11-28 16:15:00|545.6|545.2|545.8|545.4|546|545.8|545.6|545|14235
1732810800000|2024-11-28 16:20:00|546|545.6|545.4|545.2|546|545.6|545.2|545|34291
1732811100000|2024-11-28 16:25:00|545.6|545.4|545.2|545|545.6|545.4|545|544.8|68431
1732867200000|2024-11-29 08:00:00|545|543.6|544.8|544|545|544.2|542.4|541.6|56764
1732867500000|2024-11-29 08:05:00|545.4|544.4|548.2|547.8|549|548.2|545|544.4|47004
1732867800000|2024-11-29 08:10:00|548.4|548|547.4|547|548.6|548.2|547.4|546.8|41327
1732868100000|2024-11-29 08:15:00|547.2|546.8|546.4|546|547.8|547.4|546.4|546|24630
1732868400000|2024-11-29 08:20:00|546.6|546.2|550.4|550|550.6|550|546.6|546.2|33527
1732868700000|2024-11-29 08:25:00|550|549.4|549.6|549.2|550.6|550.2|549.6|549.2|60437
1732869000000|2024-11-29 08:30:00|549.4|548.8|549|548.6|549.6|549.2|548.6|548.2|25150
1732869300000|2024-11-29 08:35:00|549.2|548.4|549.6|549.2|549.6|549.4|548.4|548|15122
1732869600000|2024-11-29 08:40:00|549.8|549.4|550|549.6|550.4|550|549.6|549.2|22550
1732869900000|2024-11-29 08:45:00|550.2|549.8|549|548.6|550.6|550.4|549|548.6|17846
1732870200000|2024-11-29 08:50:00|549.2|548.8|549.6|549.2|550|549.6|549|548.8|21113
1732870500000|2024-11-29 08:55:00|549.8|549.4|549.4|549.2|550|549.6|549|548.6|18643
1732870800000|2024-11-29 09:00:00|549.8|549.4|549.6|549.2|549.8|549.4|548.8|548.4|16514
1732871100000|2024-11-29 09:05:00|549.4|549|550.4|550|550.4|550|549.2|548.8|30235
1732871400000|2024-11-29 09:10:00|550.6|550.2|550|549.6|551|550.8|550|549.6|15039
1732871700000|2024-11-29 09:15:00|549.6|549.2|549.2|548.8|549.6|549.4|549|548.6|15906
1732872000000|2024-11-29 09:20:00|549|548.6|549|548.6|549|548.8|548.8|548.4|13224
1732872300000|2024-11-29 09:25:00|548.8|548.4|549|548.6|549|548.8|548.8|548.4|8505
1732872600000|2024-11-29 09:30:00|548.8|548.2|549|548.6|549.2|549|548.8|548.2|23069
1732872900000|2024-11-29 09:35:00|549.2|548.8|549.8|549.4|550.4|550|549.2|548.8|23279
1732873200000|2024-11-29 09:40:00|549.6|549.2|549.6|549.2|549.6|549.4|549|548.6|25987
1732873500000|2024-11-29 09:45:00|549.4|549|548.8|548.4|549.4|549|548.8|548.4|16267
1732873800000|2024-11-29 09:50:00|549.2|548.6|549.2|548.8|549.4|549|549|548.4|15480
1732874100000|2024-11-29 09:55:00|549.4|548.6|549.6|549.2|549.6|549.4|549.2|548.6|11181
1732874400000|2024-11-29 10:00:00|549.4|549.4|550.2|549.8|550.6|550.2|549.4|549.4|79245
1732874700000|2024-11-29 10:05:00|550|549.6|549.8|549.4|550.2|550|549.8|549.4|17381
1732875000000|2024-11-29 10:10:00|549.6|549.2|550.8|550.4|550.8|550.4|549.6|549.2|21448
1732875300000|2024-11-29 10:15:00|551.4|551|551.6|551.4|552|551.6|551.2|550.8|100580
1732875600000|2024-11-29 10:20:00|551.4|551.2|551.8|551.4|551.8|551.4|551.4|551|46574
1732875900000|2024-11-29 10:25:00|551.6|551.2|550.8|550.4|551.6|551.2|550.4|550|13077
1732876200000|2024-11-29 10:30:00|551|550.8|552.2|551.6|552.2|552|551|550.6|17276
1732876500000|2024-11-29 10:35:00|552|551.8|552.4|552|552.6|552.2|552|551.8|30426
1732876800000|2024-11-29 10:40:00|552.6|552.2|551.8|551.4|552.6|552.4|551.6|551.2|194646
1732877100000|2024-11-29 10:45:00|551.6|551.2|551|550.6|551.6|551.4|551|550.6|140739
1732877400000|2024-11-29 10:50:00|550.8|550.4|549.8|549.4|551|550.8|549.8|549.4|11533
1732877700000|2024-11-29 10:55:00|549.6|549.2|550.8|550.4|551|550.6|549.6|549.2|32783
1732878000000|2024-11-29 11:00:00|550.6|550.2|551|550.6|551|550.8|550.6|550.2|12673
1732878300000|2024-11-29 11:05:00|550.8|551|551|550.6|551.2|551|550.8|550.6|15090
1732878600000|2024-11-29 11:10:00|551.2|550.8|551|550.6|551.2|551|551|550.6|9580
1732878900000|2024-11-29 11:15:00|550.6|550.4|550.6|550.2|551|550.6|550.6|550.2|12242
1732879200000|2024-11-29 11:20:00|550.8|550.4|550.6|550.2|550.8|550.4|550.6|550.2|49644
1732879500000|2024-11-29 11:25:00|550.8|550.4|551.4|551|551.4|551|550.6|550.4|10263
1732879800000|2024-11-29 11:30:00|551.6|551.2|551.8|551.4|551.8|551.6|551.4|551.2|11250
1732880100000|2024-11-29 11:35:00|551.4|551|551.6|551.2|551.8|551.4|551.4|551|3676
1732880400000|2024-11-29 11:40:00|551.8|551.4|552.2|551.8|552.2|551.8|551.8|551.4|12105
1732880700000|2024-11-29 11:45:00|552|552|552|551.6|552|552|552|551.6|17104
1732881000000|2024-11-29 11:50:00|551.8|551.4|551.6|551.4|551.8|551.4|551.6|551.4|8296
1732881300000|2024-11-29 11:55:00|551.8|551.2|551.4|551|552|551.6|551.4|551|29902
1732881600000|2024-11-29 12:00:00|551.2|550.8|551.8|551.4|551.8|551.6|551.2|550.8|19436
1732881900000|2024-11-29 12:05:00|552|551.6|551.8|551.4|552|551.8|551.8|551.4|17624
1732882200000|2024-11-29 12:10:00|552|551.6|552|551.8|552|551.8|551.8|551.4|16502
1732882500000|2024-11-29 12:15:00|551.8|551.6|552|551.6|552|551.8|551.4|551.2|9654
1732882800000|2024-11-29 12:20:00|551.8|551.8|551.8|551.6|552|551.8|551.8|551.4|56364
1732883100000|2024-11-29 12:25:00|552|551.4|551.8|551.4|552|551.8|551.8|551.4|19878
1732883400000|2024-11-29 12:30:00|551.6|551.6|551.4|551|552|551.6|551.2|550.8|28274
1732883700000|2024-11-29 12:35:00|551.2|550.8|551|550.8|551.4|551|551|550.8|8198
1732884000000|2024-11-29 12:40:00|550.8|550.6|550.8|550.6|551|550.6|550.8|550.6|10192
1732884300000|2024-11-29 12:45:00|550.6|550.4|551|550.6|551|550.8|550|549.6|18691
1732884600000|2024-11-29 12:50:00|550.8|550.8|551|550.6|551.2|550.8|550.4|550|27632
1732884900000|2024-11-29 12:55:00|550.8|550.4|550.8|550.4|551|550.6|550.6|550.4|21928
1732885200000|2024-11-29 13:00:00|550.6|550.2|550.4|550|550.6|550.4|550.4|550|5295
1732885500000|2024-11-29 13:05:00|550.6|550.2|551|550.8|551|550.8|550.6|550.2|3806
1732885800000|2024-11-29 13:10:00|551.2|550.6|551.2|550.8|551.6|551.2|550.8|550.6|233934
1732886100000|2024-11-29 13:15:00|551|550.6|550.8|550.6|551.4|551.2|550.6|550.2|13721
1732886400000|2024-11-29 13:20:00|551|550.8|551|550.6|551|550.8|550.8|550.6|10067
1732886700000|2024-11-29 13:25:00|551.2|550.8|551.2|550.8|551.2|551|551|550.8|19628
1732887000000|2024-11-29 13:30:00|551|550.6|550.4|550|551|550.6|550.4|550|10037
1732887300000|2024-11-29 13:35:00|550.6|550.2|550.6|550.2|550.8|550.6|550.6|550|14837
1732887600000|2024-11-29 13:40:00|550.8|550.4|550|549.6|550.8|550.4|549.8|549.6|6364
1732887900000|2024-11-29 13:45:00|549.8|549.8|550.6|550.4|550.8|550.4|549.8|549.8|4530287
1732888200000|2024-11-29 13:50:00|550.4|550.2|549.6|549.2|550.4|550.2|549.6|549.2|27139
1732888500000|2024-11-29 13:55:00|549.8|549.4|550.2|549.8|550.2|549.8|549.6|549.2|16533
1732888800000|2024-11-29 14:00:00|550.4|550|550.4|550.2|550.6|550.4|550.4|549.8|13381
1732889100000|2024-11-29 14:05:00|550.6|550.4|550.8|550.4|551|550.6|550.4|550.2|16373
1732889400000|2024-11-29 14:10:00|551|550.6|551.2|550.8|551.2|551|551|550.4|29438
1732889700000|2024-11-29 14:15:00|551.4|551|551|550.8|551.4|551|551|550.8|23935
1732890000000|2024-11-29 14:20:00|550.8|550.6|551.6|551.4|551.8|551.6|550.6|550.2|80233
1732890300000|2024-11-29 14:25:00|551.4|551.2|551.6|551.4|552.6|552.2|551.4|551.2|44938
1732890600000|2024-11-29 14:30:00|551.8|551.2|552.4|552.2|552.6|552.2|551.6|551.2|40806
1732890900000|2024-11-29 14:35:00|552.2|552|553|552.8|553|552.8|552.2|552|39956
1732891200000|2024-11-29 14:40:00|552.8|552.6|551.6|551.2|553|552.8|551.6|551.2|23114
1732891500000|2024-11-29 14:45:00|551.4|551.4|552.4|552.2|552.6|552.4|551.4|551.2|15428
1732891800000|2024-11-29 14:50:00|552.6|552.4|553.4|553|553.4|553.2|552.6|552.2|37978
1732892100000|2024-11-29 14:55:00|553.2|552.6|553.6|553.4|553.6|553.4|553|552.6|32280
1732892400000|2024-11-29 15:00:00|553.8|553.6|554.4|554.2|554.6|554.2|553.8|553.6|42315
1732892700000|2024-11-29 15:05:00|554.6|554.4|555|554.8|556.6|556.2|554.6|554.2|355981
1732893000000|2024-11-29 15:10:00|555.4|555|555.8|555.6|556|555.8|555.4|555|56422
1732893300000|2024-11-29 15:15:00|556|555.8|557.2|556.8|557.2|557|556|555.8|55878
1732893600000|2024-11-29 15:20:00|557.4|557|557.8|557.4|558.2|558|556.6|556.2|57221
1732893900000|2024-11-29 15:25:00|557.6|557.2|556.6|556.2|557.8|557.4|555.8|555.4|54203
1732894200000|2024-11-29 15:30:00|556.8|556.4|555.8|555.4|556.8|556.6|555.4|555|84939
1732894500000|2024-11-29 15:35:00|556|555.6|556.8|556.6|557|556.6|555.2|555|56594
1732894800000|2024-11-29 15:40:00|557|556.8|557.2|556.8|557.8|557.6|557|556.8|51966
1732895100000|2024-11-29 15:45:00|557.4|557|558|557.6|558.4|558|557.4|557|59727
1732895400000|2024-11-29 15:50:00|557.8|557.4|557.6|557.4|558.2|558|557.6|557.4|84047
1732895700000|2024-11-29 15:55:00|557.2|557.2|558.2|557.8|558.2|557.8|557|556.8|58733
1732896000000|2024-11-29 16:00:00|558.4|558|558.8|558.4|559.4|559|558|557.6|83521
1732896300000|2024-11-29 16:05:00|558.6|558.6|559.6|559.4|559.6|559.4|558.4|558|75059
1732896600000|2024-11-29 16:10:00|560|559.8|559.2|559|560|559.8|559|558.8|63479
1732896900000|2024-11-29 16:15:00|559.4|559.2|557.8|557.4|559.4|559.2|557.6|557.4|107772
1732897200000|2024-11-29 16:20:00|557.6|557.6|558.2|558|558.6|558.2|557.6|557.4|128699
1732897500000|2024-11-29 16:25:00|558|557.8|558.2|558|558.6|558.4|558|557.8|383910
1733126400000|2024-12-02 08:00:00|562.4|560.6|560.6|560|565|564|560.6|560|55158
1733126700000|2024-12-02 08:05:00|560.2|559.6|557|556.4|560.2|559.6|557|556.4|149590
1733127000000|2024-12-02 08:10:00|557.2|556.6|556.6|555.8|557.4|556.6|555|554.4|16753
1733127300000|2024-12-02 08:15:00|556.4|556.4|558.4|557.6|558.6|558|556.2|556|39114
1733127600000|2024-12-02 08:20:00|558.2|557.8|557.8|557.2|558.2|557.8|557.4|556.8|25633
1733127900000|2024-12-02 08:25:00|558|557.4|556.8|556.2|558.6|558|556.4|555.8|60442
1733128200000|2024-12-02 08:30:00|557|556.6|559|558.6|559|558.8|557|556.4|32112
1733128500000|2024-12-02 08:35:00|559.2|558.8|560.2|559.8|560.2|559.8|559|558.6|40458
1733128800000|2024-12-02 08:40:00|560|560|560.6|560|560.6|560.2|559.6|559|26508
1733129100000|2024-12-02 08:45:00|560.4|559.8|561.4|561|561.4|561|560.2|559.8|65513
1733129400000|2024-12-02 08:50:00|561|560.8|560.8|560.6|561.4|561|560.8|560.6|58146
1733129700000|2024-12-02 08:55:00|560.2|560.4|559.8|559.2|560.4|560.4|559.4|559|16913
1733130000000|2024-12-02 09:00:00|560|559.4|559.2|558.8|560|559.4|559.2|558.8|20891
1733130300000|2024-12-02 09:05:00|558.8|558.4|559.4|558.8|559.4|559|558.2|557.8|16245
1733130600000|2024-12-02 09:10:00|559.6|559|559.6|559.2|559.6|559.2|559.4|559|4408
1733130900000|2024-12-02 09:15:00|559|559|559.2|558.8|559.4|559.2|559|558.6|44643
1733131200000|2024-12-02 09:20:00|559|558.6|559|558.6|559.2|558.8|558.8|558.4|8974
1733131500000|2024-12-02 09:25:00|558.8|558.8|558.8|558.4|559|558.8|558.8|558.4|13059
1733131800000|2024-12-02 09:30:00|558.6|558.2|557.6|557.2|558.6|558.2|557.4|557|9105
1733132100000|2024-12-02 09:35:00|557.8|557|558.2|557.6|558.6|558.2|557.2|556.8|19721
1733132400000|2024-12-02 09:40:00|558.4|557.8|558.6|558.2|558.6|558.2|558.4|557.8|4175
1733132700000|2024-12-02 09:45:00|558.8|558.4|559.4|559|559.6|559.2|558.8|558.4|8159
1733133000000|2024-12-02 09:50:00|560|559.6|560|559.6|560.4|560|560|559.6|16496
1733133300000|2024-12-02 09:55:00|559.8|559.4|559.8|559.6|559.8|559.6|559.6|559.2|21568
1733133600000|2024-12-02 10:00:00|560|559.4|559.6|559.4|560.2|560|559.6|559.4|19184
1733133900000|2024-12-02 10:05:00|560|559.6|560.2|560|560.6|560|559.8|559.4|18667
1733134200000|2024-12-02 10:10:00|560.4|560.2|561.8|561.4|562|561.6|560.4|560.2|21015
1733134500000|2024-12-02 10:15:00|562|561.6|562.4|562.2|562.4|562.2|561.8|561.6|14561
1733134800000|2024-12-02 10:20:00|562.6|562.4|561.8|561.4|562.6|562.4|561.8|561.4|22512
1733135100000|2024-12-02 10:25:00|561.6|561.2|561.4|561.2|561.6|561.2|561.4|561.2|24004
1733135400000|2024-12-02 10:30:00|561.2|561|561.6|561.2|561.6|561.2|561|560.8|19362
1733135700000|2024-12-02 10:35:00|561.4|561.4|561.2|561|561.4|561.4|561.2|561|7062
1733136000000|2024-12-02 10:40:00|561.4|561.2|561.8|561.4|561.8|561.6|561.2|561|16203
1733136300000|2024-12-02 10:45:00|561.6|561.2|561.6|561.4|561.8|561.4|561.4|561.2|50000
1733136600000|2024-12-02 10:50:00|561.8|561.8|561.6|561.4|562|561.8|561.6|561.4|12367
1733136900000|2024-12-02 10:55:00|561.4|561.2|561.8|561.6|561.8|561.6|561.4|561.2|11312
1733137200000|2024-12-02 11:00:00|562.2|561.8|563.8|563.4|563.8|563.4|562.2|561.8|39842
1733137500000|2024-12-02 11:05:00|564.2|563.6|564.8|564.4|564.8|564.4|563.8|563.6|31759
1733137800000|2024-12-02 11:10:00|565|564.8|565|564.6|565.2|565|565|564.6|36337
1733138100000|2024-12-02 11:15:00|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|35156
1733138400000|2024-12-02 11:20:00|565.6|565.4|566.2|565.8|566.2|566|565.6|565.4|18847
1733138700000|2024-12-02 11:25:00|566|565.6|565.4|565.2|566.2|565.8|565.4|565|39185
1733139000000|2024-12-02 11:30:00|565.2|565|565.2|564.8|565.2|565|565|564.8|12346
1733139300000|2024-12-02 11:35:00|565.4|565|564|563.6|565.4|565.2|563.8|563.4|21592
1733139600000|2024-12-02 11:40:00|564.2|564|564.4|564|564.4|564|564.2|563.8|22627
1733139900000|2024-12-02 11:45:00|564.6|564.2|564.6|564.2|564.6|564.2|564.2|564|7342
1733140200000|2024-12-02 11:50:00|564.4|564|564.4|564|564.6|564.4|564.2|564|10811
1733140500000|2024-12-02 11:55:00|564.6|564.2|564.2|563.8|564.6|564.2|564.2|563.8|22794
1733140800000|2024-12-02 12:00:00|564.4|564|564.6|564.2|564.6|564.2|564.2|564|12853
1733141100000|2024-12-02 12:05:00|564.8|564.4|565.2|565|565.4|565.2|564.6|564.2|21559
1733141400000|2024-12-02 12:10:00|565.4|564.8|565.4|565.2|566.2|566|565.4|564.8|20410
1733141700000|2024-12-02 12:15:00|565.6|565|564|563.6|565.6|565.2|564|563.6|27025
1733142000000|2024-12-02 12:20:00|563.8|563.4|564.8|564.4|565|564.6|563.8|563.4|41887
1733142300000|2024-12-02 12:25:00|564.6|564.2|564.6|564.4|564.6|564.4|564|563.8|28556
1733142600000|2024-12-02 12:30:00|564.8|564|564|563.6|564.8|564|563.6|563.4|44588
1733142900000|2024-12-02 12:35:00|563.8|563.4|563.8|563.4|563.8|563.6|563.8|563.4|34464
1733143200000|2024-12-02 12:40:00|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563.2|38985
1733143500000|2024-12-02 12:45:00|564|563.6|565.2|564.8|565.4|565.2|564|563.6|18758
1733143800000|2024-12-02 12:50:00|565.4|565|566.4|566|566.8|566.4|565.4|564.8|53535
1733144100000|2024-12-02 12:55:00|566.6|566.2|565.2|564.8|566.6|566.2|564.4|564|51619
1733144400000|2024-12-02 13:00:00|565|564.6|564.2|564|565.4|565.2|564.2|563.8|74562
1733144700000|2024-12-02 13:05:00|564|563.8|564.2|564|564.2|564|563.4|563|11112
1733145000000|2024-12-02 13:10:00|564|563.8|563.8|563.4|564.2|564|563.8|563.4|31027
1733145300000|2024-12-02 13:15:00|563.6|563.2|563.8|563.4|564.2|564|563.2|563|8943
1733145600000|2024-12-02 13:20:00|564|563.6|564.2|564|564.2|564|563.6|563.2|14328
1733145900000|2024-12-02 13:25:00|564.4|564.2|564.6|564.4|565|564.8|564.4|564|16111
1733146200000|2024-12-02 13:30:00|564.8|564.6|564.8|564.6|565|564.8|564.6|564.2|10521
1733146500000|2024-12-02 13:35:00|564.6|564.4|564.8|564.6|564.8|564.6|564.4|564.2|12498
1733146800000|2024-12-02 13:40:00|565|564.8|565.6|565.4|565.8|565.6|565|564.6|28168
1733147100000|2024-12-02 13:45:00|565.4|565.2|565.6|565.4|565.8|565.6|565.2|565|22988
1733147400000|2024-12-02 13:50:00|565.4|565.2|565|564.8|565.6|565.2|564.8|564.6|24436
1733147700000|2024-12-02 13:55:00|565.2|565|564.8|564.6|565.4|565|564.6|564.4|21029
1733148000000|2024-12-02 14:00:00|564.6|564.4|563.4|563.2|564.6|564.6|563.4|563.2|8745
1733148300000|2024-12-02 14:05:00|563.6|563.4|563.4|563.2|563.6|563.4|563.2|563|7415
1733148600000|2024-12-02 14:10:00|563.2|563|563.6|563.2|563.6|563.4|563.2|563|15062
1733148900000|2024-12-02 14:15:00|563.8|563.4|564.8|564.6|564.8|564.6|563.8|563.2|11984
1733149200000|2024-12-02 14:20:00|564.6|564.4|564.8|564.4|565|564.8|564.6|564.4|17161
1733149500000|2024-12-02 14:25:00|564.4|564.2|565.4|565.2|565.6|565.4|564.4|564|24870
1733149800000|2024-12-02 14:30:00|565.6|565.4|567|566.6|567|566.8|565.4|565|49477
1733150100000|2024-12-02 14:35:00|566.8|566.4|566.8|566.6|566.8|566.6|565.4|565|80857
1733150400000|2024-12-02 14:40:00|567|566.8|565.8|565.4|567|566.8|565.8|565.4|23220
1733150700000|2024-12-02 14:45:00|565.6|565.2|566.4|566.2|566.6|566.2|565.4|565.2|38999
1733151000000|2024-12-02 14:50:00|566.2|566|564.8|564.6|566.2|566|564.6|564.2|40526
1733151300000|2024-12-02 14:55:00|564.6|564.4|564.6|564.2|565.2|564.8|564.4|564|24651
1733151600000|2024-12-02 15:00:00|564.8|564.4|565|564.8|565.6|565.2|564.2|563.8|72657
1733151900000|2024-12-02 15:05:00|564.8|564.6|565.6|565.4|565.8|565.4|564.6|564.2|22549
1733152200000|2024-12-02 15:10:00|565.4|565.2|566.8|566.4|567.2|567|565.4|565|66479
1733152500000|2024-12-02 15:15:00|566.6|566.6|566.6|566.4|567|566.8|566.6|566.2|41347
1733152800000|2024-12-02 15:20:00|566.8|566.2|568|567.6|568|567.8|566.4|566|151965
1733153100000|2024-12-02 15:25:00|567.8|567.4|568|567.6|568.4|568.2|567.8|567.4|92839
1733153400000|2024-12-02 15:30:00|567.8|567.4|567.2|566.8|567.8|567.6|567|566.8|124322
1733153700000|2024-12-02 15:35:00|567.4|567|568|567.6|568|567.8|567.4|566.8|40390
1733154000000|2024-12-02 15:40:00|568.2|568|568.4|568|569|568.8|568.2|568|60358
1733154300000|2024-12-02 15:45:00|568.6|568.2|569|568.8|569.4|569.2|568.6|568.2|61776
1733154600000|2024-12-02 15:50:00|569.2|568.6|568.8|568.4|569.4|569|568.8|568.4|90086
1733154900000|2024-12-02 15:55:00|568.6|568.6|569|568.6|569.2|569|568.6|568.2|59514
1733155200000|2024-12-02 16:00:00|569.2|568.8|569.8|569.6|570|569.6|569.2|568.8|83959
1733155500000|2024-12-02 16:05:00|570|569.8|570.6|570.4|570.8|570.6|569.8|569.6|98278
1733155800000|2024-12-02 16:10:00|570.8|570.6|571|570.8|571|570.8|570.4|570.2|164509
1733156100000|2024-12-02 16:15:00|571.2|571|571.8|571.6|571.8|571.6|571.2|570.8|131730
1733156400000|2024-12-02 16:20:00|572|571.8|571.8|571.6|572.8|572.6|571.8|571.6|200874
1733156700000|2024-12-02 16:25:00|571.6|571.4|569.8|569.4|571.8|571.6|569.8|569.4|276059
1733212800000|2024-12-03 08:00:00|571.8|571|573.2|572.6|573.6|572.8|571.8|571|43423
1733213100000|2024-12-03 08:05:00|574|573.4|575.6|575.2|575.8|575.2|574|573.4|73808
1733213400000|2024-12-03 08:10:00|575.8|575.4|574.4|574.2|575.8|575.6|574|573.6|84029
1733213700000|2024-12-03 08:15:00|574.2|574|574.6|574.4|575.2|574.6|573|572.6|73300
1733214000000|2024-12-03 08:20:00|575.2|574.6|575.8|575.6|576.2|575.8|574.8|574.6|34052
1733214300000|2024-12-03 08:25:00|575.4|575.4|577|576.8|577|576.8|575.2|574.8|97912
1733214600000|2024-12-03 08:30:00|577.6|577|578.4|578|578.8|578.4|577.2|576.8|57320
1733214900000|2024-12-03 08:35:00|578.2|577.8|579.2|579|579.2|579|578.2|577.8|25233
1733215200000|2024-12-03 08:40:00|579.4|579.2|582.4|582|582.4|582|579.4|579.2|95915
1733215500000|2024-12-03 08:45:00|582.6|582.2|583|582.8|583.4|583.2|582.4|582.2|65567
1733215800000|2024-12-03 08:50:00|583.2|583|584.2|584|584.4|584|582|581.6|91011
1733216100000|2024-12-03 08:55:00|584.4|584.2|585|584.6|585|584.6|583.6|583.2|107024
1733216400000|2024-12-03 09:00:00|584.8|584.2|584.4|584|585|584.4|583.8|583.6|362987
1733216700000|2024-12-03 09:05:00|583.8|584.2|583.8|583.4|584.2|584.2|583.2|583|69235
1733217000000|2024-12-03 09:10:00|584|583.6|585.4|585|585.8|585.4|584|583.6|168532
1733217300000|2024-12-03 09:15:00|585.2|584.6|585.8|585.6|586.4|586|585|584.6|108383
1733217600000|2024-12-03 09:20:00|585.6|585.4|584.4|584.2|585.8|585.6|584.4|584.2|75721
1733217900000|2024-12-03 09:25:00|584.6|584.4|584.8|584.6|585.2|585|584|583.8|56436
1733218200000|2024-12-03 09:30:00|585|584.8|584.4|584.2|585|584.8|584.4|584|44785
1733218500000|2024-12-03 09:35:00|584.6|584.4|585.2|585|585.4|585.2|584.6|584.2|91356
1733218800000|2024-12-03 09:40:00|585.4|585.2|585|584.8|585.6|585.4|584.8|584.6|53490
1733219100000|2024-12-03 09:45:00|585.2|585|584.4|584|585.4|585|584.2|583.8|36457
1733219400000|2024-12-03 09:50:00|584.2|583.8|584.2|584|584.2|584|583.6|583.2|23887
1733219700000|2024-12-03 09:55:00|584.4|584.2|584.8|584.6|584.8|584.6|584.4|584.2|46137
1733220000000|2024-12-03 10:00:00|584.6|584.4|584.6|584.4|585.2|584.8|584.2|584|53472
1733220300000|2024-12-03 10:05:00|584.2|584|583.8|583.6|584.2|584|583.6|583.4|29030
1733220600000|2024-12-03 10:10:00|583.6|583.4|582.8|582.6|583.6|583.4|582.8|582.4|37654
1733220900000|2024-12-03 10:15:00|583.4|582.4|583.6|583.4|583.6|583.4|583|582.4|31445
1733221200000|2024-12-03 10:20:00|583.4|583.2|583.2|583|584|583.8|583.2|583|36236
1733221500000|2024-12-03 10:25:00|583.4|583.2|582|581.4|583.4|583.2|581.6|581.4|44392
1733221800000|2024-12-03 10:30:00|581.6|581|582.8|582.6|583|582.6|581.2|581|33653
1733222100000|2024-12-03 10:35:00|583|583|583.2|583|583.4|583|582.8|582.4|26872
1733222400000|2024-12-03 10:40:00|583|582.8|583.6|583.4|583.8|583.6|583|582.6|58114
1733222700000|2024-12-03 10:45:00|583.8|583.6|582.6|582.4|584.2|584|582.4|582|80630
1733223000000|2024-12-03 10:50:00|582.8|582.6|583.2|582.8|583.2|582.8|582.8|582.6|18377
1733223300000|2024-12-03 10:55:00|583.4|583|583.6|583.4|583.6|583.4|583.2|583|35122
1733223600000|2024-12-03 11:00:00|583.4|583.2|583.8|583.6|583.8|583.6|583.2|583|21800
1733223900000|2024-12-03 11:05:00|584|583.8|582.8|582.6|584.2|584|582.8|582.6|36063
1733224200000|2024-12-03 11:10:00|583|582.2|582.4|582|583|582.2|582.4|582|7873
1733224500000|2024-12-03 11:15:00|582|582.2|583.4|583|583.6|583.4|582|581.6|74098
1733224800000|2024-12-03 11:20:00|583.2|582.8|583.6|583.2|583.6|583.4|583.2|582.8|36032
1733225100000|2024-12-03 11:25:00|583.4|583|583.2|583|583.6|583.2|583|582.8|29321
1733225400000|2024-12-03 11:30:00|583|582.8|582.6|582.4|583|582.8|582.2|582|29825
1733225700000|2024-12-03 11:35:00|582.8|582.6|582.8|582.6|583.2|582.8|582.8|582.4|22533
1733226000000|2024-12-03 11:40:00|582.6|582.4|582.4|582.2|582.6|582.4|582.4|582.2|40807
1733226300000|2024-12-03 11:45:00|582.2|582|582.2|582|582.4|582.2|581.8|581.6|27150
1733226600000|2024-12-03 11:50:00|582.4|581.8|582.8|582.6|582.8|582.6|582.4|581.8|82271
1733226900000|2024-12-03 11:55:00|582.6|582.4|582.4|582.2|582.6|582.4|582.4|582.2|16464
1733227200000|2024-12-03 12:00:00|582.2|582|582.2|582|582.8|582.6|582|581.8|35792
1733227500000|2024-12-03 12:05:00|582.4|582.2|583.2|583|583.2|583|582.4|582.2|29493
1733227800000|2024-12-03 12:10:00|582.6|582.2|582.4|582.2|582.6|582.4|581.6|581.2|21635
1733228100000|2024-12-03 12:15:00|582.6|582.4|582.8|582.6|582.8|582.6|582.6|582.4|24539
1733228400000|2024-12-03 12:20:00|583|582.8|583.8|583.6|583.8|583.6|583|582.8|101505
1733228700000|2024-12-03 12:25:00|583.6|583.4|583.6|583.4|583.6|583.4|583.6|583.4|14550
1733229000000|2024-12-03 12:30:00|584.4|584|584.8|584.6|585.6|585.4|584.2|584|29584
1733229300000|2024-12-03 12:35:00|585|584.8|584.6|584.4|585.6|585.4|584.6|584.2|4909126
1733229600000|2024-12-03 12:40:00|584.4|584.2|584.6|584.4|584.6|584.4|584.4|584.2|15149
1733229900000|2024-12-03 12:45:00|585|584.8|584.8|584.4|585.2|585|584.8|584.4|15310
1733230200000|2024-12-03 12:50:00|584.6|584.6|584.4|584.2|584.8|584.6|584.2|583.8|601593
1733230500000|2024-12-03 12:55:00|584.6|584.4|584.2|583.8|584.6|584.4|584.2|583.8|38198
1733230800000|2024-12-03 13:00:00|584|584|583.8|583.4|584.4|584.2|583.8|583.4|71644
1733231100000|2024-12-03 13:05:00|583|582.8|582.2|582|583|582.8|582|581.6|21739
1733231400000|2024-12-03 13:10:00|582|581.8|583.4|583.2|583.4|583.2|582|581.6|23264
1733231700000|2024-12-03 13:15:00|583.2|583|583|582.8|583.2|583.2|583|582.8|31737
1733232000000|2024-12-03 13:20:00|583.2|583|583.4|583.2|583.4|583.2|583.2|582.8|14847
1733232300000|2024-12-03 13:25:00|583.2|583|583.6|583.4|583.6|583.4|583|582.8|11649
1733232600000|2024-12-03 13:30:00|583.4|583.2|583.4|583|583.6|583.4|583.4|583|67184
1733232900000|2024-12-03 13:35:00|583.2|582.8|583.2|583|583.4|583|583|582.8|16756
1733233200000|2024-12-03 13:40:00|583.4|583.2|583.2|583|583.4|583.2|583.2|583|12047
1733233500000|2024-12-03 13:45:00|583.4|583.2|583.2|583|583.4|583.2|583.2|582.8|18690
1733233800000|2024-12-03 13:50:00|583|582.8|583|582.8|583.2|583|583|582.6|22456
1733234100000|2024-12-03 13:55:00|583.2|583|583.2|583|583.4|583.2|583|582.8|39601
1733234400000|2024-12-03 14:00:00|583.4|583.2|583.8|583.6|584.2|583.8|583|582.8|37511
1733234700000|2024-12-03 14:05:00|583.6|583.4|583.2|582.8|583.6|583.4|583|582.8|47810
1733235000000|2024-12-03 14:10:00|583|583|583.2|583|583.2|583|583|583|18863
1733235300000|2024-12-03 14:15:00|583|582.8|583.4|583.2|583.4|583.2|583|582.8|23529
1733235600000|2024-12-03 14:20:00|583.2|583|583|582.8|583.2|583|583|582.8|42758
1733235900000|2024-12-03 14:25:00|582.8|582.6|582.6|582.4|582.8|582.6|582.4|582.2|30787
1733236200000|2024-12-03 14:30:00|582.8|582.6|583.2|583|583.4|583.2|580.8|580.6|49500
1733236500000|2024-12-03 14:35:00|583.4|582.8|583.8|583.6|583.8|583.6|583.2|582.8|73966
1733236800000|2024-12-03 14:40:00|584|583.8|584|583.8|584.2|584|583.4|583.2|33749
1733237100000|2024-12-03 14:45:00|584.2|584|584.4|584.2|584.4|584.2|583.8|583.6|302040
1733237400000|2024-12-03 14:50:00|584.2|584|583.8|583.6|584.2|584|583.4|583.2|51533
1733237700000|2024-12-03 14:55:00|584|583.8|584.2|583.8|584.2|584|584|583.8|46835
1733238000000|2024-12-03 15:00:00|585.2|584.8|584.6|584.4|585.4|585|584.6|584.4|427297
1733238300000|2024-12-03 15:05:00|584.8|584.6|586.8|586.4|586.8|586.4|584.6|584.2|143633
1733238600000|2024-12-03 15:10:00|586.6|586.2|586.8|586.4|587.2|587|586|585.6|107280
1733238900000|2024-12-03 15:15:00|586.4|586.2|586.8|586.6|587.8|587.4|586.4|586.2|73828
1733239200000|2024-12-03 15:20:00|587|586.4|588.2|588|588.4|588.2|586.4|586.2|155790
1733239500000|2024-12-03 15:25:00|588.6|588.2|588|587.8|588.6|588.2|588|587.6|113505
1733239800000|2024-12-03 15:30:00|587.8|587.6|588.2|587.8|588.6|588.2|587.6|587.4|289163
1733240100000|2024-12-03 15:35:00|588|587.6|587.2|587|588|587.8|587.2|587|40948
1733240400000|2024-12-03 15:40:00|587|586.8|588.2|587.8|588.4|588|586.8|586.6|47095
1733240700000|2024-12-03 15:45:00|588.4|588|588.4|588|588.6|588.4|588|587.8|53172
1733241000000|2024-12-03 15:50:00|588.2|588.2|587.8|587.4|588.8|588.6|587.8|587.4|140026
1733241300000|2024-12-03 15:55:00|587.6|587.2|587.8|587.4|587.8|587.4|586.8|586.4|35783
1733241600000|2024-12-03 16:00:00|588|587.8|589.4|589.2|589.6|589.2|588|587.6|161777
1733241900000|2024-12-03 16:05:00|589.2|588.8|589.8|589.4|589.8|589.4|588.6|588.4|107327
1733242200000|2024-12-03 16:10:00|590|589.6|589|588.8|590.4|590.2|588.6|588.4|61191
1733242500000|2024-12-03 16:15:00|588.8|588.6|589|588.8|589.2|588.8|588.6|588.2|156759
1733242800000|2024-12-03 16:20:00|588.8|588.6|588.8|588.4|589|588.8|587.8|587.6|157425
1733243100000|2024-12-03 16:25:00|589|588.6|589.8|589.6|590.4|590|588.8|588.6|323571
1733299200000|2024-12-04 08:00:00|594|592.8|593.6|593|595.8|595|592.8|592|148189
1733299500000|2024-12-04 08:05:00|593.2|592.6|593.6|593.4|593.6|593.4|592.2|591.6|58355
1733299800000|2024-12-04 08:10:00|593.8|593.2|591.6|591.2|594|593.2|591.4|591.2|46079
1733300100000|2024-12-04 08:15:00|591.4|591.4|592.8|592.4|593.2|592.8|591.4|591|67155
1733300400000|2024-12-04 08:20:00|592.6|592.2|591.2|591|592.8|592.4|591|590.8|58514
1733300700000|2024-12-04 08:25:00|591.4|591.2|592.2|591.8|592.6|592.4|591.4|591.2|28980
1733301000000|2024-12-04 08:30:00|592|591.6|592|591.6|592|591.8|591.2|591|73910
1733301300000|2024-12-04 08:35:00|591.8|591.8|592.8|592.4|593|592.8|591.8|591.8|70315
1733301600000|2024-12-04 08:40:00|592|592.6|592.4|592|592.6|592.6|592|591.6|59602
1733301900000|2024-12-04 08:45:00|592.2|591.8|591|590.4|592.2|591.8|590.8|590.2|25601
1733302200000|2024-12-04 08:50:00|590.8|590.6|592.6|592.2|592.8|592.4|590.8|590.6|30244
1733302500000|2024-12-04 08:55:00|592.2|592|592.6|592|592.8|592.4|592|591.6|38442
1733302800000|2024-12-04 09:00:00|592.4|592.2|593|592.6|593.2|593|592.4|592|52513
1733303100000|2024-12-04 09:05:00|592.8|592.2|592|591.8|592.8|592.4|592|591.6|64302
1733303400000|2024-12-04 09:10:00|592.2|592|592|591.6|592.4|592|592|591.6|28847
1733303700000|2024-12-04 09:15:00|592.2|591.8|592|591.6|592.8|592.4|592|591.6|40958
1733304000000|2024-12-04 09:20:00|591.8|591.8|591.6|591.2|592.2|591.8|591.2|591|81323
1733304300000|2024-12-04 09:25:00|591.8|591.4|592.4|592.2|592.4|592.2|591.6|591.2|58752
1733304600000|2024-12-04 09:30:00|592.2|592|592.6|592.4|592.8|592.6|592|591.6|33115
1733304900000|2024-12-04 09:35:00|592.8|592.6|593|592.8|593|592.8|592.6|592.4|32208
1733305200000|2024-12-04 09:40:00|593.2|593|594|593.6|594.2|593.8|593.2|593|101123
1733305500000|2024-12-04 09:45:00|594.2|594|595.2|595|595.6|595.2|594.2|594|59737
1733305800000|2024-12-04 09:50:00|595|594.8|595|594.8|595.2|595|594.4|594.2|27745
1733306100000|2024-12-04 09:55:00|595.2|595|595.2|595|595.6|595.2|594.8|594.6|43693
1733306400000|2024-12-04 10:00:00|595.4|594.6|595.2|595|595.4|595.2|595|594.6|49135
1733306700000|2024-12-04 10:05:00|595|594.6|595.6|595.4|595.8|595.6|594.8|594.6|43121
1733307000000|2024-12-04 10:10:00|595.8|595.6|595.4|595.2|596.2|595.8|595.4|595.2|22928
1733307300000|2024-12-04 10:15:00|595.6|595.4|596|595.6|596.2|595.8|595.6|595.2|28603
1733307600000|2024-12-04 10:20:00|595.8|595.4|596.8|596.4|596.8|596.6|595.4|595.2|106101
1733307900000|2024-12-04 10:25:00|596.6|596.6|597.2|597|597.2|597|596.6|596.6|88609
1733308200000|2024-12-04 10:30:00|597|596.8|597.2|597|597.2|597|597|596.8|57956
1733308500000|2024-12-04 10:35:00|597.4|597.2|597.4|597|597.6|597.4|597.2|597|30073
1733308800000|2024-12-04 10:40:00|597.2|597.2|597.2|597|597.6|597.4|597.2|597|31415
1733309100000|2024-12-04 10:45:00|597.4|597.2|597.4|597|597.6|597.2|597.4|597|24342
1733309400000|2024-12-04 10:50:00|597.2|597.2|597.8|597.6|597.8|597.6|597.2|597.2|41803
1733309700000|2024-12-04 10:55:00|597.6|597.4|597.4|597.2|597.8|597.6|597.4|597|28269
1733310000000|2024-12-04 11:00:00|597.6|597.4|597.6|597.4|597.8|597.6|597.6|597.4|31065
1733310300000|2024-12-04 11:05:00|597.4|597.2|597.4|597.2|597.4|597.2|597.2|597|141029
1733310600000|2024-12-04 11:10:00|597.2|597|597.4|597.2|597.4|597.2|597.2|597|29707
1733310900000|2024-12-04 11:15:00|597.6|597.4|597.6|597.2|597.8|597.6|597.4|597.2|35632
1733311200000|2024-12-04 11:20:00|597.4|597.4|597.4|597|597.8|597.4|597.4|597|57709
1733311500000|2024-12-04 11:25:00|597.2|597.2|596.6|596.4|597.6|597.2|596.6|596.2|50657
1733311800000|2024-12-04 11:30:00|596.8|596.2|596.8|596.6|596.8|596.6|596.4|596.2|35937
1733312100000|2024-12-04 11:35:00|597|596.8|597.4|597|597.4|597.2|596.8|596.8|55229
1733312400000|2024-12-04 11:40:00|597.2|596.8|597.4|597|597.4|597|596.8|596.6|30850
1733312700000|2024-12-04 11:45:00|597.6|597.2|597.2|597|597.8|597.4|597.2|597|93067
1733313000000|2024-12-04 11:50:00|596.8|596.6|596.6|596.4|596.8|596.6|596.6|596.4|19532
1733313300000|2024-12-04 11:55:00|596.8|596.6|596.8|596.6|597.2|597|596.6|596.4|68986
1733313600000|2024-12-04 12:00:00|596.6|596.4|596.2|596|596.6|596.4|595.4|595.2|63728
1733313900000|2024-12-04 12:05:00|596.4|596.2|596.2|596|596.6|596.4|596.2|596|18841
1733314200000|2024-12-04 12:10:00|596.4|596.2|597.4|597|597.4|597|596.4|596.2|22110
1733314500000|2024-12-04 12:15:00|597.2|597.2|597.4|597.2|597.4|597.2|597.2|597.2|28490
1733314800000|2024-12-04 12:20:00|597.2|597|597.4|597.2|597.4|597.2|597.2|597|87982
1733315100000|2024-12-04 12:25:00|597.6|597.4|597.8|597.6|598.4|598|597.6|597.4|57780
1733315400000|2024-12-04 12:30:00|598|597.4|598.6|598.2|599.2|599|597.8|597.4|229974
1733315700000|2024-12-04 12:35:00|598.4|598|598.6|598.2|598.8|598.4|598.4|598|26921
1733316000000|2024-12-04 12:40:00|598.4|598.4|598.4|598.2|598.8|598.6|598.4|598|38161
1733316300000|2024-12-04 12:45:00|598.2|598|599.2|599|599.2|599|597.8|597.6|75795
1733316600000|2024-12-04 12:50:00|599|598.8|599|598.8|599.2|599|598.8|598.4|32757
1733316900000|2024-12-04 12:55:00|598.8|598.6|599.2|599|599.2|599|598.6|598.4|25225
1733317200000|2024-12-04 13:00:00|599|598.8|598.8|598.6|599.2|599|598.8|598.4|22303
1733317500000|2024-12-04 13:05:00|598.6|598.4|599.2|599|599.2|599|598.6|598.4|55673
1733317800000|2024-12-04 13:10:00|599|598.8|599|598.8|599|598.8|599|598.8|15708
1733318100000|2024-12-04 13:15:00|599.4|599|599.6|599.2|599.6|599.2|599.4|599|7807
1733318400000|2024-12-04 13:20:00|599.4|599.4|599.2|599|599.6|599.4|599.2|598.8|373517
1733318700000|2024-12-04 13:25:00|599.4|598.8|599|598.8|599.4|599|598.8|598.6|81816
1733319000000|2024-12-04 13:30:00|599.2|599|598.8|598.6|599.2|599|598.6|598.4|48547
1733319300000|2024-12-04 13:35:00|598.4|598.4|599.2|598.8|599.4|599.2|598.4|598.2|191313
1733319600000|2024-12-04 13:40:00|599|598.6|599|598.8|599.2|598.8|598.8|598.6|47434
1733319900000|2024-12-04 13:45:00|599.2|599|599.2|598.8|599.6|599.2|599|598.8|30768
1733320200000|2024-12-04 13:50:00|599.4|599|599.4|599|599.4|599.2|599.4|599|40791
1733320500000|2024-12-04 13:55:00|599.6|599.2|599.2|599|599.8|599.4|599.2|599|19151
1733320800000|2024-12-04 14:00:00|599.4|599.2|599|598.6|599.6|599.2|598.8|598.6|29349
1733321100000|2024-12-04 14:05:00|598.8|598.8|598.4|598.2|599|598.8|598.4|598.2|17585
1733321400000|2024-12-04 14:10:00|598.2|598|596.8|596.4|598.2|598|596.8|596.4|40308
1733321700000|2024-12-04 14:15:00|596.6|596.6|596.6|596.4|596.8|596.6|596|595.8|44169
1733322000000|2024-12-04 14:20:00|596.4|596.2|596.4|596|597|596.8|596|595.8|42654
1733322300000|2024-12-04 14:25:00|596.6|596.2|596.2|595.8|597|596.6|596.2|595.8|33637
1733322600000|2024-12-04 14:30:00|596.4|596|596.8|596.4|596.8|596.6|596|595.8|100383
1733322900000|2024-12-04 14:35:00|596.6|596.6|598.6|598.4|599|598.6|596.6|596.4|57677
1733323200000|2024-12-04 14:40:00|598.4|598.2|598.6|598.2|598.6|598.2|598|597.6|41550
1733323500000|2024-12-04 14:45:00|599|598.4|599.4|599.2|599.8|599.6|598.8|598.2|164635
1733323800000|2024-12-04 14:50:00|599.2|599|599.2|598.8|599.4|599.2|599|598.8|75682
1733324100000|2024-12-04 14:55:00|599.4|599|598.8|598.4|599.4|599.2|598.6|598.4|70034
1733324400000|2024-12-04 15:00:00|598.6|598|598|597.8|598.6|598.2|597.8|597.4|43825
1733324700000|2024-12-04 15:05:00|598.2|598|598|597.6|598.4|598.2|597.6|597.4|29220
1733325000000|2024-12-04 15:10:00|597.8|597.8|597.6|597.4|597.8|597.8|597|596.8|28741
1733325300000|2024-12-04 15:15:00|597.4|597.2|598|597.8|598|597.8|597.4|597.2|52008
1733325600000|2024-12-04 15:20:00|598.2|598|597.4|597.2|598.2|598|597.4|597|32009
1733325900000|2024-12-04 15:25:00|597.2|597|597.4|597.2|597.8|597.6|597.2|596.8|24016
1733326200000|2024-12-04 15:30:00|597.2|597|597.8|597.6|597.8|597.6|597|596.6|73269
1733326500000|2024-12-04 15:35:00|598|597.8|597.4|597|598.4|598.2|597.4|597|45746
1733326800000|2024-12-04 15:40:00|597.2|597.2|597.2|597|597.4|597.2|597|596.8|24433
1733327100000|2024-12-04 15:45:00|597|596.8|597|596.8|597.4|597.2|597|596.8|96667
1733327400000|2024-12-04 15:50:00|596.8|596.6|597|596.8|597.2|597|596.2|596|58339
1733327700000|2024-12-04 15:55:00|597.2|597|596.8|596.6|597.2|597|596.6|596.4|30533
1733328000000|2024-12-04 16:00:00|597|596.8|597.2|596.8|597.2|597|597|596.8|30888
1733328300000|2024-12-04 16:05:00|597|596.6|597.2|597|597.2|597|596.8|596.6|49034
1733328600000|2024-12-04 16:10:00|597|596.8|597.2|597|597.2|597|597|596.8|61757
1733328900000|2024-12-04 16:15:00|597|596.8|596.8|596.6|597.2|597|596.8|596.6|71595
1733329200000|2024-12-04 16:20:00|597|596.4|596.8|596.6|597|596.6|596.6|596.4|49002
1733329500000|2024-12-04 16:25:00|596.6|596.4|596.2|596|596.6|596.4|595.8|595.6|140310
1733385600000|2024-12-05 08:00:00|590.2|589.6|589.6|589.4|590.2|589.6|587.8|587.2|129036
1733385900000|2024-12-05 08:05:00|590.6|589.2|590.8|590.4|592.2|592|590.6|589.2|38553
1733386200000|2024-12-05 08:10:00|591|590.6|592.6|592.4|592.8|592.6|590.8|590.4|64073
1733386500000|2024-12-05 08:15:00|592.8|592.6|592|591.6|593.2|593|591.8|591.4|52458
1733386800000|2024-12-05 08:20:00|591.6|591.4|592.6|592.4|593|592.8|591.4|591.2|52085
1733387100000|2024-12-05 08:25:00|592.8|592.2|592.2|591.8|592.8|592.6|591.8|591.6|32966
1733387400000|2024-12-05 08:30:00|592.6|592|593.2|592.8|593.4|593|592|591.8|27151
1733387700000|2024-12-05 08:35:00|593|593|592.8|592.6|593.4|593|592.8|592.4|14528
1733388000000|2024-12-05 08:40:00|593|592.8|592.8|592.4|593.6|593.2|592.8|592.4|41557
1733388300000|2024-12-05 08:45:00|593|592.6|593|592.8|593|592.8|592.4|592.2|28118
1733388600000|2024-12-05 08:50:00|592.8|592.6|593|592.6|593|592.8|592.4|592.2|22100
1733388900000|2024-12-05 08:55:00|592.8|592.4|592.6|592.2|593|592.8|592.6|592.2|24303
1733389200000|2024-12-05 09:00:00|593|592.4|592.2|591.8|593|592.6|592|591.6|9126
1733389500000|2024-12-05 09:05:00|592|592|592.2|592|592.2|592|591.4|591.2|45076
1733389800000|2024-12-05 09:10:00|592|591.8|593.2|593|593.2|593|592|591.8|11508
1733390100000|2024-12-05 09:15:00|593|592.8|593.6|593.2|593.6|593.4|592.8|592.6|23715
1733390400000|2024-12-05 09:20:00|593.4|593.4|593.2|593|593.6|593.4|593|592.6|20337
1733390700000|2024-12-05 09:25:00|593.4|593.2|593|592.6|593.4|593.2|593|592.6|9565
1733391000000|2024-12-05 09:30:00|592.8|592.8|593.4|593.2|593.4|593.2|592.8|592.6|28046
1733391300000|2024-12-05 09:35:00|593.2|593|593.8|593.4|593.8|593.4|593.2|592.8|8355
1733391600000|2024-12-05 09:40:00|593.6|593.6|593.8|593.6|594.2|593.8|593.6|593.6|15226
1733391900000|2024-12-05 09:45:00|593.6|593.4|594.4|594|594.4|594|593.6|593.2|15534
1733392200000|2024-12-05 09:50:00|594.2|593.8|593.8|593.6|594.2|594|593.8|593.6|150503
1733392500000|2024-12-05 09:55:00|594|593.8|593.4|593.2|594|593.8|593.4|593.2|167564
1733392800000|2024-12-05 10:00:00|593.2|592.8|593|592.8|593.2|593.2|592.8|592.6|26016
1733393100000|2024-12-05 10:05:00|592.6|592.6|592.6|592.2|592.8|592.6|592.4|592.2|12548
1733393400000|2024-12-05 10:10:00|592.4|592.4|593.2|592.8|593.2|592.8|592.4|592.2|42364
1733393700000|2024-12-05 10:15:00|593|593|593|592.8|593.2|593|593|592.8|14447
1733394000000|2024-12-05 10:20:00|593.2|592.6|592.6|592.2|593.4|593.2|592.6|592.2|19254
1733394300000|2024-12-05 10:25:00|592.4|592|592.8|592.6|593|592.6|592.4|592|16289
1733394600000|2024-12-05 10:30:00|592.6|592.4|592.4|592.2|593|592.8|592.4|592|19763
1733394900000|2024-12-05 10:35:00|592.8|592.4|593|592.8|593.4|593|592.4|592.2|65802
1733395200000|2024-12-05 10:40:00|592.8|592.6|593|592.8|593.2|592.8|592.8|592.6|12722
1733395500000|2024-12-05 10:45:00|593.2|593|593.6|593.4|593.8|593.6|593.2|593|98712
1733395800000|2024-12-05 10:50:00|593.4|593.2|593.2|593|593.4|593.2|593.2|592.8|19483
1733396100000|2024-12-05 10:55:00|593.4|593.2|593.4|593.2|594|593.8|593.4|593.2|11012
1733396400000|2024-12-05 11:00:00|593.2|593|594|593.8|594|593.8|593.2|593|15747
1733396700000|2024-12-05 11:05:00|593.8|593.6|593.8|593.6|593.8|593.8|593.6|593.4|8404
1733397000000|2024-12-05 11:10:00|594|593.4|594|593.8|594.2|593.8|593.8|593.4|12380
1733397300000|2024-12-05 11:15:00|594.2|594|594.4|594|594.4|594|594|593.8|10585
1733397600000|2024-12-05 11:20:00|594.2|593.8|593.8|593.6|594.4|593.8|593.6|593.4|8843
1733397900000|2024-12-05 11:25:00|594.2|593.8|594.4|594|594.4|594|593.8|593.6|322700
1733398200000|2024-12-05 11:30:00|594.8|594.2|594.8|594.6|595|594.6|594.2|593.8|25219
1733398500000|2024-12-05 11:35:00|595|594.8|595|594.8|595.2|595|594.8|594.6|24329
1733398800000|2024-12-05 11:40:00|595.2|595|595.4|595.2|595.6|595.4|595.2|595|21053
1733399100000|2024-12-05 11:45:00|595.2|595|595.2|595|595.2|595|594.8|594.6|13996
1733399400000|2024-12-05 11:50:00|595|594.8|594.8|594.6|595|594.8|594.6|594.4|13088
1733399700000|2024-12-05 11:55:00|594.6|594.4|594.6|594.2|595.2|595|594.4|594|16991
1733400000000|2024-12-05 12:00:00|594.4|594|594.2|593.8|595|594.8|594.2|593.8|22258
1733400300000|2024-12-05 12:05:00|593.8|594|593.6|593.4|593.8|594|593.6|593.4|16751
1733400600000|2024-12-05 12:10:00|593.4|593.2|593.4|593.2|593.6|593.4|593.2|593|18229
1733400900000|2024-12-05 12:15:00|593.2|593|593|592.8|593.6|593.4|593|592.8|23080
1733401200000|2024-12-05 12:20:00|592.8|592.6|592.8|592.6|593|592.6|592.8|592.4|639976
1733401500000|2024-12-05 12:25:00|593|592.8|592.6|592.2|593|592.8|592.4|592.2|81220
1733401800000|2024-12-05 12:30:00|592.2|592.4|592|591.8|592.6|592.4|591.8|591.4|35025
1733402100000|2024-12-05 12:35:00|592.4|592|592.8|592.6|592.8|592.6|592.4|592|13157
1733402400000|2024-12-05 12:40:00|593.2|592.4|592.8|592.4|593.2|592.8|592.8|592.4|7435
1733402700000|2024-12-05 12:45:00|592.6|592.2|593.6|593.2|593.8|593.4|592.4|592.2|41779
1733403000000|2024-12-05 12:50:00|593.4|593.4|593|592.8|593.6|593.4|593|592.8|16602
1733403300000|2024-12-05 12:55:00|593.4|593|594|593.8|594|593.8|593.2|593|18841
1733403600000|2024-12-05 13:00:00|593.8|593.6|594.4|594.2|594.4|594.2|593.8|593.6|15862
1733403900000|2024-12-05 13:05:00|594.2|594|592.8|592.6|594.2|594.2|592.8|592.6|27571
1733404200000|2024-12-05 13:10:00|593.2|592.8|592.4|592.2|593.2|593|592|591.8|30614
1733404500000|2024-12-05 13:15:00|592.2|592|592.2|591.8|592.4|592|591.8|591.6|14170
1733404800000|2024-12-05 13:20:00|592|591.6|592.4|592|592.8|592.4|591.6|591.2|37507
1733405100000|2024-12-05 13:25:00|592.2|591.8|592.4|592|593|592.6|592|591.6|20407
1733405400000|2024-12-05 13:30:00|592.8|592.2|592.8|592.6|592.8|592.6|592.6|592.2|6429
1733405700000|2024-12-05 13:35:00|593|592.8|593.2|593|593.6|593.4|592.8|592.8|41208
1733406000000|2024-12-05 13:40:00|593|592.6|593.4|593.2|593.4|593.2|593|592.6|18956
1733406300000|2024-12-05 13:45:00|593.6|593.4|592.6|592.2|593.6|593.4|592.4|592.2|13252
1733406600000|2024-12-05 13:50:00|592.4|592.4|592.8|592.4|592.8|592.4|592|591.8|9750
1733406900000|2024-12-05 13:55:00|592.6|592.2|592.2|592|592.6|592.4|592.2|592|12067
1733407200000|2024-12-05 14:00:00|592|591.8|591.8|591.4|592|591.8|591.8|591.4|11855
1733407500000|2024-12-05 14:05:00|591.6|591.6|591.2|591|591.6|591.6|591.2|590.8|14814
1733407800000|2024-12-05 14:10:00|591|590.8|589|588.8|591|590.8|588.8|588.6|51667
1733408100000|2024-12-05 14:15:00|589.2|588.6|588|587.8|589.2|588.8|588|587.6|36674
1733408400000|2024-12-05 14:20:00|588.2|587.6|587|586.6|589.2|588.8|587|586.6|572325
1733408700000|2024-12-05 14:25:00|586.8|586.4|584.8|584.6|586.8|586.4|583.4|583|150192
1733409000000|2024-12-05 14:30:00|584.6|584.4|587|586.6|587|586.8|584.6|584.4|67513
1733409300000|2024-12-05 14:35:00|586.8|586.4|586.8|586.6|587.6|587.2|586.4|586.2|49229
1733409600000|2024-12-05 14:40:00|587|586.2|588|587.6|588.2|587.8|586|585.6|56358
1733409900000|2024-12-05 14:45:00|587.8|587.2|588.6|588.4|589.2|588.8|586.8|586.4|46597
1733410200000|2024-12-05 14:50:00|588.4|588|588.2|588|588.8|588.4|587.6|587.2|41136
1733410500000|2024-12-05 14:55:00|588.4|588.2|589|588.8|589.6|589.2|588.2|588|56883
1733410800000|2024-12-05 15:00:00|589.2|589|589.8|589.4|590.2|589.8|589.2|589|36250
1733411100000|2024-12-05 15:05:00|589.6|589.2|589.6|589.4|590|589.8|589.4|589|29907
1733411400000|2024-12-05 15:10:00|589.8|589.6|590.2|590|590.6|590.4|589.6|589.4|30227
1733411700000|2024-12-05 15:15:00|589.8|589.6|590.2|589.8|590.6|590.4|589.8|589.6|42115
1733412000000|2024-12-05 15:20:00|589.8|589.4|589|588.6|590|589.8|588.8|588.6|36165
1733412300000|2024-12-05 15:25:00|589.2|588.8|589.4|589|589.4|589.2|588.8|588.6|25016
1733412600000|2024-12-05 15:30:00|589.2|589.2|589.4|589|589.6|589.2|589.2|588.8|50853
1733412900000|2024-12-05 15:35:00|589.2|589.2|588|587.6|589.4|589.2|588|587.6|39597
1733413200000|2024-12-05 15:40:00|588.2|587.8|587.8|587.6|588.2|588|587.8|587.4|25400
1733413500000|2024-12-05 15:45:00|588|587.8|588.6|588.4|588.8|588.6|588|587.8|29859
1733413800000|2024-12-05 15:50:00|588.4|588.2|589.4|589.2|589.4|589.2|587.4|587.2|39134
1733414100000|2024-12-05 15:55:00|589.2|589|589.6|589.4|589.8|589.4|589.2|589|51055
1733414400000|2024-12-05 16:00:00|589.8|589.6|590.8|590.6|591|590.6|589.6|589.4|31003
1733414700000|2024-12-05 16:05:00|590.6|590.4|590.4|590.2|590.8|590.6|590|589.8|28214
1733415000000|2024-12-05 16:10:00|590.2|590|590.8|590.6|591|590.8|590.2|590|31481
1733415300000|2024-12-05 16:15:00|590.6|590.4|591|590.8|591.4|591|590.6|590.4|42497
1733415600000|2024-12-05 16:20:00|590.8|590.6|591|590.8|591.2|591|590.4|590.2|58453
1733415900000|2024-12-05 16:25:00|591.2|591|591.2|590.8|591.4|591|590.8|590.6|109478
1733472000000|2024-12-06 08:00:00|589.4|587.8|588.2|587.4|589.4|588.8|587.6|587.2|31598
1733472300000|2024-12-06 08:05:00|588|587.2|586.8|586.4|588.8|588.4|586.8|586.2|38146
1733472600000|2024-12-06 08:10:00|587|586.2|584.8|584.4|587|586.4|584.8|584.2|26575
1733472900000|2024-12-06 08:15:00|585|584.8|584.2|584|585|584.8|584|583.6|74343
1733473200000|2024-12-06 08:20:00|584|583.6|583.2|583|584.2|583.8|583.2|583|23810
1733473500000|2024-12-06 08:25:00|583.8|583.2|583.2|582.8|584.6|584.2|583|582.8|33820
1733473800000|2024-12-06 08:30:00|583|582.6|584.6|584.4|584.8|584.4|582.8|582.6|28990
1733474100000|2024-12-06 08:35:00|584.8|584.6|585|584.8|585.4|585|584.6|584.2|21118
1733474400000|2024-12-06 08:40:00|585.2|585|585.6|585.4|586.2|586|585.2|585|22026
1733474700000|2024-12-06 08:45:00|585.4|585.2|585.8|585.4|586|585.6|585.2|585|32825
1733475000000|2024-12-06 08:50:00|586.2|585.6|585.4|585.2|586.4|586|585.4|585|18848
1733475300000|2024-12-06 08:55:00|585.6|585|585|584.6|585.8|585.4|584.8|584.4|11998
1733475600000|2024-12-06 09:00:00|584.6|584.2|583.6|583.4|584.8|584.4|583.6|583.4|35882
1733475900000|2024-12-06 09:05:00|583.4|583.2|583.4|583|583.6|583.4|582.6|582.2|31526
1733476200000|2024-12-06 09:10:00|583.6|583.2|583.2|582.8|583.8|583.6|583.2|582.8|30874
1733476500000|2024-12-06 09:15:00|583|583|583.6|583.2|583.8|583.4|582.8|582.6|86806
1733476800000|2024-12-06 09:20:00|583.8|583.4|585|584.6|585|584.6|583.4|583.2|64024
1733477100000|2024-12-06 09:25:00|584.8|584.8|583.8|583.4|585|584.8|583.8|583.4|39860
1733477400000|2024-12-06 09:30:00|584|583.6|583|582.8|584.2|583.8|583|582.6|17292
1733477700000|2024-12-06 09:35:00|582.8|582.6|583|582.8|583.2|583|582.4|582|18900
1733478000000|2024-12-06 09:40:00|582.8|582.6|583.4|583|583.4|583|582.8|582.6|22567
1733478300000|2024-12-06 09:45:00|583.2|583.2|584.2|583.8|584.2|583.8|583.2|583.2|11934
1733478600000|2024-12-06 09:50:00|584|584.6|584.8|584.6|584.8|584.6|584|584.2|547982
1733478900000|2024-12-06 09:55:00|584.6|584.4|584|583.8|584.6|584.6|584|583.6|21704
1733479200000|2024-12-06 10:00:00|583.8|583.6|583.6|583.2|583.8|583.6|583.6|583.2|12177
1733479500000|2024-12-06 10:05:00|583.8|583.4|584|583.8|584.2|584|583.8|583.2|18769
1733479800000|2024-12-06 10:10:00|583.8|583.6|583.4|583.2|584|583.8|583.2|583|40350
1733480100000|2024-12-06 10:15:00|583.2|583|584|583.6|584|583.8|583.2|583|15942
1733480400000|2024-12-06 10:20:00|583.8|583.8|584.8|584.6|585|584.8|583.8|583.8|12054
1733480700000|2024-12-06 10:25:00|584.6|584.4|584.6|584.4|585|584.8|584.2|584|22436
1733481000000|2024-12-06 10:30:00|584.4|584.2|585.4|585.2|585.4|585.2|584.4|584.2|57256
1733481300000|2024-12-06 10:35:00|585.6|585.4|585.4|585.2|585.8|585.4|585.4|585.2|9184
1733481600000|2024-12-06 10:40:00|585.6|585.4|585.6|585.4|585.8|585.6|585.4|585.2|11372
1733481900000|2024-12-06 10:45:00|586|585.8|586|585.6|586.2|585.8|585.6|585.4|24588
1733482200000|2024-12-06 10:50:00|585.8|585.8|585.4|585.2|585.8|585.8|585.4|585.2|12713
1733482500000|2024-12-06 10:55:00|585.2|585|585|584.8|585.2|585|585|584.8|8465
1733482800000|2024-12-06 11:00:00|585.2|585|585.6|585.2|586.2|585.8|585.2|585|17574
1733483100000|2024-12-06 11:05:00|585.8|585.4|586|585.8|586|585.8|585.8|585.2|8911
1733483400000|2024-12-06 11:10:00|586.2|586|585.8|585.6|586.2|586|585.8|585.6|16277
1733483700000|2024-12-06 11:15:00|586|585.8|586.6|586.4|586.6|586.4|586|585.8|23602
1733484000000|2024-12-06 11:20:00|||||||||14135
1733484300000|2024-12-06 11:25:00|587.2|586.8|587|586.8|587.4|587.2|587|586.8|63649
1733484600000|2024-12-06 11:30:00|587.2|587|587.2|587|587.6|587.4|587.2|587|28517
1733484900000|2024-12-06 11:35:00|586.4|586.8|586.2|586|586.6|586.8|586.2|586|29052
1733485200000|2024-12-06 11:40:00|586|585.8|585.6|585.4|586.2|585.8|585.4|585.2|25827
1733485500000|2024-12-06 11:45:00|585.8|585.6|586.2|586|586.4|586.2|585.8|585.6|35163
1733485800000|2024-12-06 11:50:00|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|25795
1733486100000|2024-12-06 11:55:00|586.6|586.4|586.6|586.4|586.8|586.4|586.2|586|19753
1733486400000|2024-12-06 12:00:00|586.8|586.6|587.6|587.2|587.6|587.4|586.6|586.6|9464
1733486700000|2024-12-06 12:05:00|587.2|587.4|586.8|586.6|587.4|587.4|586.8|586.6|12419
1733487000000|2024-12-06 12:10:00|586.6|586.4|586.4|586.2|586.8|586.4|586.4|586.2|6102
1733487300000|2024-12-06 12:15:00|586.2|586|586.4|586.2|586.6|586.4|586.2|586|10221
1733487600000|2024-12-06 12:20:00|586.2|586|586.2|586|586.4|586.2|586.2|586|14171
1733487900000|2024-12-06 12:25:00|586.4|586.2|586.6|586.2|586.6|586.4|586.2|586|14747
1733488200000|2024-12-06 12:30:00|586.8|586.4|586.2|586|586.8|586.6|586.2|586|8076
1733488500000|2024-12-06 12:35:00|586.4|586.2|587.2|587|587.2|587|586.2|586|11070
1733488800000|2024-12-06 12:40:00|587|586.8|586.8|586.6|587|586.8|586.8|586.4|13742
1733489100000|2024-12-06 12:45:00|586.6|586.4|586.6|586.4|586.6|586.4|586.4|586.2|9086
1733489400000|2024-12-06 12:50:00|586.8|586.6|587.4|587.2|587.4|587.2|586.8|586.6|18558
1733489700000|2024-12-06 12:55:00|587.8|587.4|586.8|586.6|587.8|587.4|586.6|586.4|141288
1733490000000|2024-12-06 13:00:00|586.6|586.4|587.6|587.4|587.6|587.4|586.6|586.4|11980
1733490300000|2024-12-06 13:05:00|587.4|587.2|588.2|587.8|588.4|588|587.2|587|11957
1733490600000|2024-12-06 13:10:00|588.4|588|589|588.6|589|588.6|588.4|588|16684
1733490900000|2024-12-06 13:15:00|589.2|588.8|589.6|589.4|589.6|589.4|589.2|588.8|8789
1733491200000|2024-12-06 13:20:00|589.8|589.6|590|589.8|590.6|590.2|589.8|589.4|20703
1733491500000|2024-12-06 13:25:00|589.8|589.6|590.6|590.2|590.8|590.4|589.8|589.6|19075
1733491800000|2024-12-06 13:30:00|590.2|590|591.2|591|591.8|591.4|590.2|589.8|41978
1733492100000|2024-12-06 13:35:00|591|590.8|590.4|590|591|590.8|590.2|589.8|19647
1733492400000|2024-12-06 13:40:00|590.8|590.2|589.6|589.4|590.8|590.4|589.4|589|12436
1733492700000|2024-12-06 13:45:00|589.8|589.6|590.2|590|590.4|590|589.6|589.4|18854
1733493000000|2024-12-06 13:50:00|590|589.8|588.4|588|590.2|590|588|587.6|23286
1733493300000|2024-12-06 13:55:00|588.2|588.2|588|587.8|588.6|588.2|588|587.8|17867
1733493600000|2024-12-06 14:00:00|587.8|587.6|587.6|587.4|588.2|587.8|587.4|587.2|14296
1733493900000|2024-12-06 14:05:00|588|587.6|587.8|587.4|588|587.6|587|586.8|13252
1733494200000|2024-12-06 14:10:00|587.4|587|586.6|586.4|587.4|587|586.2|586|10212
1733494500000|2024-12-06 14:15:00|586.8|586.6|587.2|587|587.4|587|586.8|586.6|10113
1733494800000|2024-12-06 14:20:00|587|586.8|586.8|586.6|587.6|587.2|586.8|586.6|17747
1733495100000|2024-12-06 14:25:00|587|586.8|586.4|586.2|587|586.8|586.2|585.8|19607
1733495400000|2024-12-06 14:30:00|586.6|586.4|586.8|586.4|587|586.6|586|585.8|30845
1733495700000|2024-12-06 14:35:00|587|586.6|588|587.8|588|587.8|586.8|586.6|30664
1733496000000|2024-12-06 14:40:00|587.8|587.6|588.8|588.6|589|588.6|587.8|587.6|36721
1733496300000|2024-12-06 14:45:00|589|588.8|588|587.8|589.2|588.8|587.8|587.6|31468
1733496600000|2024-12-06 14:50:00|587.8|587.6|586.8|586.6|587.8|587.6|586.8|586.4|38841
1733496900000|2024-12-06 14:55:00|586.6|586.4|586.4|586|586.8|586.4|586.4|586|38972
1733497200000|2024-12-06 15:00:00|586.6|586.2|587|586.8|587|586.8|586|585.8|34583
1733497500000|2024-12-06 15:05:00|586.6|586.4|587.2|587|587.2|587|586|585.8|50823
1733497800000|2024-12-06 15:10:00|587|586.8|586.8|586.6|587.4|587|586.8|586.6|29846
1733498100000|2024-12-06 15:15:00|587|586.4|586.8|586.6|587|586.6|586.4|586.2|40301
1733498400000|2024-12-06 15:20:00|586.6|586.4|586.2|586|586.6|586.4|586.2|585.8|47944
1733498700000|2024-12-06 15:25:00|586.4|586.2|587.8|587.4|588|587.8|586.4|586.2|64861
1733499000000|2024-12-06 15:30:00|587.6|587.6|588.2|588|588.2|588|587.6|587.6|42588
1733499300000|2024-12-06 15:35:00|588.4|588.2|587.2|587|588.4|588.2|587.2|587|24885
1733499600000|2024-12-06 15:40:00|587.8|587.4|587.8|587.6|588|587.8|587.6|587.4|16314
1733499900000|2024-12-06 15:45:00|587.6|587.4|587.6|587.4|588.2|587.8|587.6|587.4|10119
1733500200000|2024-12-06 15:50:00|587.4|587.2|587.4|587.2|587.8|587.6|586.8|586.6|49253
1733500500000|2024-12-06 15:55:00|587.2|587|586.6|586.4|587.4|587|586.2|586|32867
1733500800000|2024-12-06 16:00:00|586.8|586.6|588.4|588|588.4|588.2|586.8|586.6|32279
1733501100000|2024-12-06 16:05:00|588.2|587.8|587.6|587.2|588.2|587.8|587.4|587.2|24778
1733501400000|2024-12-06 16:10:00|587.4|587.4|587.8|587.6|588|587.8|587.4|587|43044
1733501700000|2024-12-06 16:15:00|588|587.8|587|586.8|588|587.8|587|586.8|13489
1733502000000|2024-12-06 16:20:00|587.2|587|586.6|586.4|587.2|587|586.6|586.4|32836
1733502300000|2024-12-06 16:25:00|586.4|586.2|586.4|586.2|586.6|586.4|586.2|586|32173
1733731200000|2024-12-09 08:00:00|587.6|587.2|586.2|585.6|588|587.6|586.2|585.6|101456
1733731500000|2024-12-09 08:05:00|585.8|585.4|583|582.6|585.8|585.4|582.2|582|42602
1733731800000|2024-12-09 08:10:00|583.2|582.8|584.4|584|584.6|584.2|582.6|582|48701
1733732100000|2024-12-09 08:15:00|584.2|583.8|583.4|583|585.2|584.6|583.2|582.8|29636
1733732400000|2024-12-09 08:20:00|583.2|582.8|583.2|583|583.6|583.2|581.8|581.4|23331
1733732700000|2024-12-09 08:25:00|583|582.8|583.2|583|583.8|583.4|582.8|582.6|13074
1733733000000|2024-12-09 08:30:00|583|582.8|581.8|581.6|584|583.8|581.8|581.2|22050
1733733300000|2024-12-09 08:35:00|581.4|581.4|581.4|581.2|582|581.8|581.2|580.8|53297
1733733600000|2024-12-09 08:40:00|581.2|581|578.8|578.4|581.2|581|578.8|578.4|41605
1733733900000|2024-12-09 08:45:00|579.6|578.6|580.4|580.2|580.8|580.4|579.2|578.6|40474
1733734200000|2024-12-09 08:50:00|580.2|580|580.6|580.4|581|580.6|580|579.8|18875
1733734500000|2024-12-09 08:55:00|581|580.6|581.4|581.2|581.6|581.2|580.8|580.4|15836
1733734800000|2024-12-09 09:00:00|581.6|581.4|582|581.6|582.4|582|581.4|581|149867
1733735100000|2024-12-09 09:05:00|581.8|582|582.8|582.4|583|582.6|581.8|582|34213
1733735400000|2024-12-09 09:10:00|582.6|582.2|583.2|583|583.6|583.2|582.2|582|146778
1733735700000|2024-12-09 09:15:00|583|582.8|582.6|582.2|583.4|583.2|582.6|582.2|19087
1733736000000|2024-12-09 09:20:00|582.4|582.4|582.2|582|583|582.6|582.2|582|6058
1733736300000|2024-12-09 09:25:00|582|581.8|582.4|582.2|582.6|582.4|581.6|581.4|13741
1733736600000|2024-12-09 09:30:00|582.6|582.4|581.4|581|582.8|582.6|581.2|580.8|95479
1733736900000|2024-12-09 09:35:00|581.6|581.4|581.2|581|581.8|581.4|581|580.6|18595
1733737200000|2024-12-09 09:40:00|581.4|580.8|580.8|580.6|581.4|581|580.8|580.4|25850
1733737500000|2024-12-09 09:45:00|581|580.8|580.8|580.4|581.2|580.8|580.8|580.4|23045
1733737800000|2024-12-09 09:50:00|580.6|580.6|580.8|580.4|580.8|580.6|580.2|580|37472
1733738100000|2024-12-09 09:55:00|581|580.6|581.2|581|581.6|581.2|580.6|580.4|7186
1733738400000|2024-12-09 10:00:00|581.4|581.2|582|581.6|582|581.6|581.2|581|10099
1733738700000|2024-12-09 10:05:00|581.8|582|583|582.8|583.4|583|581.8|582|16824
1733739000000|2024-12-09 10:10:00|583.4|583|583.4|583.2|583.6|583.2|583|582.8|12421
1733739300000|2024-12-09 10:15:00|583.6|583.4|583.4|583.2|583.6|583.4|583.2|583|19161
1733739600000|2024-12-09 10:20:00|583.6|583.4|582.8|582.6|583.6|583.4|582.2|582|15882
1733739900000|2024-12-09 10:25:00|583|582.8|582.6|582.4|583.4|583.2|582.4|582.2|17704
1733740200000|2024-12-09 10:30:00|582.4|582.2|582.6|582.4|582.8|582.6|582.4|582.2|28186
1733740500000|2024-12-09 10:35:00|582|581.8|581.2|581|582.6|582.4|581.2|581|29040
1733740800000|2024-12-09 10:40:00|581.4|581.2|580.6|580.4|581.4|581.2|580.2|580|29352
1733741100000|2024-12-09 10:45:00|580.8|580.6|581.2|580.8|581.2|581|580.8|580.4|16807
1733741400000|2024-12-09 10:50:00|581.6|581|581.6|581.4|582|581.8|581.4|581|15870
1733741700000|2024-12-09 10:55:00|581.2|580.8|581.6|581.4|581.8|581.4|581.2|580.8|21413
1733742000000|2024-12-09 11:00:00|581.8|581.6|581.6|581.4|582.2|582|581.6|581.4|41334
1733742300000|2024-12-09 11:05:00|581.4|581.2|580|579.8|581.6|581.2|579.8|579.6|50638
1733742600000|2024-12-09 11:10:00|580.2|580|580.6|580.4|580.6|580.4|579.8|579.4|147071
1733742900000|2024-12-09 11:15:00|580.4|580.2|580|579.8|580.4|580.2|580|579.8|26165
1733743200000|2024-12-09 11:20:00|580.2|580|580.2|580|580.4|580.2|580.2|579.8|8190
1733743500000|2024-12-09 11:25:00|580.8|580.4|580|579.8|581|580.6|580|579.6|18695
1733743800000|2024-12-09 11:30:00|579.8|579.6|579.6|579.2|580.2|579.8|579.4|578.4|80709
1733744100000|2024-12-09 11:35:00|579.4|579.4|580|579.6|580.2|580|579.4|579.4|43431
1733744400000|2024-12-09 11:40:00|580.2|579.8|580.4|580.2|580.8|580.6|580|579.8|48690
1733744700000|2024-12-09 11:45:00|580.2|580|580.6|580.4|581.2|580.8|580.2|580|21923
1733745000000|2024-12-09 11:50:00|580.8|580.6|580.8|580.6|580.8|580.6|580.6|580.2|23955
1733745300000|2024-12-09 11:55:00|580.6|580.4|580.8|580.6|581|580.6|580.4|580|13992
1733745600000|2024-12-09 12:00:00|580.6|580.4|580.8|580.6|581|580.8|580.6|580.4|13753
1733745900000|2024-12-09 12:05:00|581|580.8|581|580.8|581.2|581|581|580.8|7121
1733746200000|2024-12-09 12:10:00|580.8|580.6|581.4|581.2|581.4|581.2|580.8|580.6|6044
1733746500000|2024-12-09 12:15:00|581.2|581|581.6|581.4|581.8|581.6|581|580.8|9632
1733746800000|2024-12-09 12:20:00|581.8|581.2|582.2|582|582.2|582|581.8|581.2|19412
1733747100000|2024-12-09 12:25:00|582|581.8|582.6|582.4|582.6|582.4|582|581.8|10661
1733747400000|2024-12-09 12:30:00|583|582.6|583.2|583|583.4|583.2|582.8|582.6|17180
1733747700000|2024-12-09 12:35:00|583|582.8|583|582.8|583.2|583|582.4|582|25949
1733748000000|2024-12-09 12:40:00|583.2|582.6|583.2|583|583.2|583|582.8|582.6|15570
1733748300000|2024-12-09 12:45:00|583|582.8|582.4|582.2|583|582.8|582.4|582.2|6182
1733748600000|2024-12-09 12:50:00|582.2|582|582.4|582.2|582.4|582.2|582.2|582|13523
1733748900000|2024-12-09 12:55:00|582.2|582|581.2|581|582.8|582.6|581.2|581|192946
1733749200000|2024-12-09 13:00:00|581.4|581.2|580.8|580.6|581.8|581.6|580.8|580.6|18224
1733749500000|2024-12-09 13:05:00|581.2|581|581.6|581.4|581.8|581.6|581.2|581|9963
1733749800000|2024-12-09 13:10:00|581.8||581.6||581.8||581.6||14417
1733750100000|2024-12-09 13:15:00|581.8|581.6|582.6|582.4|582.6|582.4|581.8|581.6|24348
1733750400000|2024-12-09 13:20:00|582.8|582.6|583|582.8|583.2|582.8|582.6|582.6|7846
1733750700000|2024-12-09 13:25:00|583.2|583|583.4|583.2|583.6|583.2|583|582.8|15418
1733751000000|2024-12-09 13:30:00|583.6|583|583.4|583.2|583.6|583.4|583.4|583|10968
1733751300000|2024-12-09 13:35:00|583.2|583|583.2|583|583.2|583|583|582.6|13893
1733751600000|2024-12-09 13:40:00|583.4|583.2|583.6|583.4|583.6|583.4|583.4|583.2|17847
1733751900000|2024-12-09 13:45:00|583.4|583.2|583.6|583.4|583.6|583.4|583.4|583.2|13766
1733752200000|2024-12-09 13:50:00|583.8|583.6|583.6|583.4|583.8|583.6|583.6|583.4|24654
1733752500000|2024-12-09 13:55:00|583.8|583.6|583.4|583|583.8|583.6|582.8|582.6|22346
1733752800000|2024-12-09 14:00:00|583.2|583.2|583.6|583.4|583.6|583.4|583.2|583|41309
1733753100000|2024-12-09 14:05:00|583.8|583.6|583.8|583.6|584.2|584|583.6|583.4|31568
1733753400000|2024-12-09 14:10:00|584|583.8|583.8|583.6|584|583.8|583.8|583.6|11716
1733753700000|2024-12-09 14:15:00|584|583.8|584.4|584.2|584.4|584.2|583.8|583.6|12567
1733754000000|2024-12-09 14:20:00|584.6|583.8|584.8|584.4|584.8|584.6|584|583.8|13527
1733754300000|2024-12-09 14:25:00|585.4|584.6|585|584.8|585.4|585|585|584.6|50643
1733754600000|2024-12-09 14:30:00|585.4|585.2|585.6|585.2|586.6|586.2|585|584.8|75884
1733754900000|2024-12-09 14:35:00|585.8|585.4|586.4|586|586.6|586.2|585.8|585.4|31777
1733755200000|2024-12-09 14:40:00|586.2|586.2|586|585.8|586.6|586.2|585|584.6|33189
1733755500000|2024-12-09 14:45:00|586.2|586|586.2|586|586.2|586|585.8|585.4|26073
1733755800000|2024-12-09 14:50:00|586.4|586.2|586.2|586|586.6|586.2|585.6|585.4|24407
1733756100000|2024-12-09 14:55:00|586.4|586.2|586.2|585.8|586.4|586.2|586.2|585.8|32750
1733756400000|2024-12-09 15:00:00|586.6|586|585.6|585.4|586.6|586.2|585.6|585.4|21355
1733756700000|2024-12-09 15:05:00|585.8|585.6|584.4|584|585.8|585.6|584.4|584|48164
1733757000000|2024-12-09 15:10:00|584.2|583.6|583.8|583.6|584.4|583.6|583.2|583|41238
1733757300000|2024-12-09 15:15:00|584|583.8|582.8|582.6|584|583.8|582.8|582.4|24150
1733757600000|2024-12-09 15:20:00|582.6|582.4|581.2|581|582.6|582.4|581|580.6|16313
1733757900000|2024-12-09 15:25:00|581.4|581.2|580|579.6|581.4|581.2|579|578.6|17850
1733758200000|2024-12-09 15:30:00|580.2|579.8|579.2|578.8|580.6|580.2|578.8|578.6|74066
1733758500000|2024-12-09 15:35:00|579.4|579.2|578|577.8|579.8|579.6|577.8|577.6|60031
1733758800000|2024-12-09 15:40:00|577.8|577.6|578.2|578|578.8|578.6|577.2|577|51423
1733759100000|2024-12-09 15:45:00|578.6|578.4|578.6|578.2|578.8|578.6|578.4|578|43064
1733759400000|2024-12-09 15:50:00|578.4|578|579.4|579|579.4|579|578.2|578|50744
1733759700000|2024-12-09 15:55:00|579.2|579.2|579.4|579|580.2|579.8|579.2|579|103070
1733760000000|2024-12-09 16:00:00|579.6|579.4|580|579.6|580|579.8|579.6|579.2|37759
1733760300000|2024-12-09 16:05:00|580.2|579.8|580|579.8|580.2|580|579.8|579.6|48294
1733760600000|2024-12-09 16:10:00|579.8|579.6|580|579.8|580.4|580.2|579.2|578.8|36000
1733760900000|2024-12-09 16:15:00|580.2|580|580.8|580.6|580.8|580.6|580|579.8|59715
1733761200000|2024-12-09 16:20:00|581|580.8|581.2|581|581.4|581|580.8|580.6|50372
1733761500000|2024-12-09 16:25:00|581|580.8|582.2|581.8|582.2|581.8|581|580.8|68607
1733817600000|2024-12-10 08:00:00|580.4|579.2|580|579.4|580.6|579.4|579.2|578.6|31126
1733817900000|2024-12-10 08:05:00|580.2|579.8|579.6|579.2|582.4|582|579.4|578.8|39471
1733818200000|2024-12-10 08:10:00|580.2|580|580.6|580.2|580.6|580.4|580|579.8|16833
1733818500000|2024-12-10 08:15:00|580.4|580.4|580.6|580.2|580.8|580.4|580|579.4|26051
1733818800000|2024-12-10 08:20:00|580.4|580|580.8|580.4|581|580.8|580.4|580|16738
1733819100000|2024-12-10 08:25:00|581|580.6|580.8|580.4|581|580.8|580.6|580.4|15719
1733819400000|2024-12-10 08:30:00|580.6|580|579.2|579|580.8|580|578.8|578.4|17756
1733819700000|2024-12-10 08:35:00|579.4|578.8|579.6|579.2|579.6|579.4|579|578.8|36668
1733820000000|2024-12-10 08:40:00|579.4|579|579.2|578.8|579.6|579.2|578.8|578.6|24920
1733820300000|2024-12-10 08:45:00|579.4|579|578|577.6|579.4|579|578|577.6|6163
1733820600000|2024-12-10 08:50:00|577.8|577.4|577.6|577.2|577.8|577.6|577.2|576.8|11651
1733820900000|2024-12-10 08:55:00|577.8|577.6|578|577.6|578|577.8|577.8|577.4|38372
1733821200000|2024-12-10 09:00:00|578.2|578|577.8|577.4|578.2|578|577|576.6|22760
1733821500000|2024-12-10 09:05:00|577.6|577.2|577.6|577.2|577.6|577.2|577.2|576.8|64236
1733821800000|2024-12-10 09:10:00|577.4|577.4|577.2|577|577.4|577.4|577|576.8|14348
1733822100000|2024-12-10 09:15:00|577.4|577.2|577.4|577.2|577.4|577.2|577|576.8|10606
1733822400000|2024-12-10 09:20:00|577.2|577|576.4|576|577.2|577|576.4|576|20207
1733822700000|2024-12-10 09:25:00|576.6|576.2|576.2|576|576.6|576.2|576.2|576|6517
1733823000000|2024-12-10 09:30:00|576|575.8|576.4|576|576.6|576.2|575.6|575.2|28621
1733823300000|2024-12-10 09:35:00|576.2|575.8|574.6|574.2|576.2|575.8|574.6|574.2|50618
1733823600000|2024-12-10 09:40:00|574.2|574|572.8|572.4|574.4|574|572.6|572.2|64767
1733823900000|2024-12-10 09:45:00|572.6|572.6|573.2|573|573.6|573.2|572.6|571.6|82517
1733824200000|2024-12-10 09:50:00|573|572.8|568.4|568.2|573.4|573|568.4|568|97456
1733824500000|2024-12-10 09:55:00|568.6|568.4|570.2|570|570.4|570.2|568.4|568.2|67016
1733824800000|2024-12-10 10:00:00|570.4|569.6|570|569.6|570.4|570|569.4|569.2|89431
1733825100000|2024-12-10 10:05:00|570.4|570.2|571.8|571.4|571.8|571.4|570|569.8|41800
1733825400000|2024-12-10 10:10:00|571.6|571.6|571|570.8|572.2|572|571|570.8|43828
1733825700000|2024-12-10 10:15:00|571.2|571.4|571.6|571.4|571.8|571.4|571|570.4|24498
1733826000000|2024-12-10 10:20:00|571.8|571.6|572|571.8|572|571.8|571.6|571.4|9540
1733826300000|2024-12-10 10:25:00|571.8|571.6|572.4|572|572.4|572.2|571.8|571.6|58543
1733826600000|2024-12-10 10:30:00|572.2|571.8|571.4|571.2|572.2|572|571.4|571.2|16872
1733826900000|2024-12-10 10:35:00|571.8|571.6|571.6|571.4|571.8|571.6|571.4|571.2|15469
1733827200000|2024-12-10 10:40:00|571.8|571.6|571.4|571|571.8|571.6|571.4|571|27342
1733827500000|2024-12-10 10:45:00|571.2|570.8|570.8|570.4|571.4|571|570.6|570.2|9560
1733827800000|2024-12-10 10:50:00|571|570.6|571|570.8|571|570.8|571|570.6|10504
1733828100000|2024-12-10 10:55:00|570.8|570.6|570.4|570.2|570.8|570.6|570.4|570|16944
1733828400000|2024-12-10 11:00:00|570.6|570|570.6|570.4|571|570.6|570.2|570|19073
1733828700000|2024-12-10 11:05:00|570.4|570|570.4|570|570.4|570.2|570.4|570|10277
1733829000000|2024-12-10 11:10:00|570.2|569.8|569.8|569.6|570.4|570|569.8|569.4|12613
1733829300000|2024-12-10 11:15:00|569.6|569.4|571.4|571.2|571.8|571.4|569.6|569.4|26546
1733829600000|2024-12-10 11:20:00|571.6|571.4|571.6|571.2|571.6|571.4|571|570.6|4432
1733829900000|2024-12-10 11:25:00|571.8|571.4|571.8|571.4|572|571.8|571.6|571.2|11834
1733830200000|2024-12-10 11:30:00|572|571.6|572|571.8|572.2|572|572|571.6|15068
1733830500000|2024-12-10 11:35:00|571.8|571.6|571.4|571|571.8|571.6|571|570.6|15718
1733830800000|2024-12-10 11:40:00|571.6|571.2|571|570.8|571.6|571.2|571|570.6|23131
1733831100000|2024-12-10 11:45:00|571.2|571|571.6|571.4|571.8|571.6|571.2|570.8|9652
1733831400000|2024-12-10 11:50:00|571.8|571.6|572.2|572|572.4|572|571.8|571.6|16768
1733831700000|2024-12-10 11:55:00|572.4|572.2|572.6|572.2|572.6|572.2|572.2|572|11162
1733832000000|2024-12-10 12:00:00|573|572.4|573|572.8|573|572.8|572.8|572.4|15141
1733832300000|2024-12-10 12:05:00|573.2|573|572.8|572.6|573.2|573|572.8|572.6|13650
1733832600000|2024-12-10 12:10:00|573|573|573.2|572.8|573.6|573.2|572.8|572.8|8935
1733832900000|2024-12-10 12:15:00|573.4|573|573.8|573.4|573.8|573.4|573.2|573|11701
1733833200000|2024-12-10 12:20:00|573.6|573.6|573.8|573.6|573.8|573.6|573.6|573.4|11764
1733833500000|2024-12-10 12:25:00|573.6|573.2|574.2|574|574.2|574|573.6|573.2|4736
1733833800000|2024-12-10 12:30:00|574|573.8|573.6|573.2|574|573.8|573.4|573|15621
1733834100000|2024-12-10 12:35:00|573.8|573.4|573.6|573.4|573.8|573.6|573.4|573|36823
1733834400000|2024-12-10 12:40:00|573.8|573.2|573.6|573.4|573.8|573.6|573.6|573.2|13657
1733834700000|2024-12-10 12:45:00|573.8|573.6|573.2|573|574|573.8|573.2|573|8193
1733835000000|2024-12-10 12:50:00|573|572.8|572.6|572.4|573.2|572.8|572.6|572.2|11599
1733835300000|2024-12-10 12:55:00|572.8|572.2|573|572.6|573|572.6|572.8|572.2|16774
1733835600000|2024-12-10 13:00:00|572.8|572.8|573.8|573.6|574|573.8|572.8|572.8|11956
1733835900000|2024-12-10 13:05:00|574|573.8|574.6|574.2|574.8|574.4|574|573.8|14893
1733836200000|2024-12-10 13:10:00|574.4|574.4|575|574.6|575|574.8|574.4|574.4|8198
1733836500000|2024-12-10 13:15:00|574.8|574.8|574.6|574.2|575|574.8|574.4|574.2|13168
1733836800000|2024-12-10 13:20:00|574.8|574.4|575.8|575.4|576|575.6|574.6|574.4|22584
1733837100000|2024-12-10 13:25:00|575.6|575.2|576|575.6|576|575.6|575.4|575.2|4227
1733837400000|2024-12-10 13:30:00|575.8|575.8|573.8|573.6|576|575.8|573.8|573.4|16126
1733837700000|2024-12-10 13:35:00|573.6|573.4|573.2|573|573.8|573.4|572.8|572.6|10426
1733838000000|2024-12-10 13:40:00|573|572.8|573|572.8|573|572.8|572.2|572|327396
1733838300000|2024-12-10 13:45:00|572.8|572.6|572.8|572.6|573.4|573.2|572.6|572.4|17071
1733838600000|2024-12-10 13:50:00|572.6|572.4|571.8|571.6|572.6|572.4|571.6|571.2|12530
1733838900000|2024-12-10 13:55:00|572|571.8|573.2|573|573.2|573|572|571.8|15969
1733839200000|2024-12-10 14:00:00|572.6|572.4|571.8|571.6|573|572.8|571.8|571.4|25645
1733839500000|2024-12-10 14:05:00|571.6|571.4|571|570.6|571.6|571.4|570.8|570.4|4339
1733839800000|2024-12-10 14:10:00|570.8|570.8|570.6|570.2|571.2|570.8|570.6|570.2|9466
1733840100000|2024-12-10 14:15:00|570.4|570|570.4|570|570.6|570.2|569.6|569.2|16888
1733840400000|2024-12-10 14:20:00|570.6|570.2|570.2|570|571.2|571|570.2|570|26613
1733840700000|2024-12-10 14:25:00|570.6|570.2|569.6|569.2|570.6|570.2|569.4|569.2|78381
1733841000000|2024-12-10 14:30:00|568.8|568.6|568|567.6|568.8|568.6|567.8|567.4|117485
1733841300000|2024-12-10 14:35:00|567.6|567.8|568.2|567.8|568.6|568.2|567.4|567.2|2126548
1733841600000|2024-12-10 14:40:00|568|567.6|568.4|568.2|569|568.8|567.8|567.6|69060
1733841900000|2024-12-10 14:45:00|568.6|568.4|569.8|569.6|570|569.6|568.6|568.2|51241
1733842200000|2024-12-10 14:50:00|570|569.8|570.8|570.4|571|570.6|569.6|569.4|124816
1733842500000|2024-12-10 14:55:00|570.6|570.2|571.2|571|571.2|571|570.2|570|74582
1733842800000|2024-12-10 15:00:00|571.4|571.2|572.4|572|573|572.8|571.2|570.8|49338
1733843100000|2024-12-10 15:05:00|572|571.6|571|570.6|573|572.8|571|570.6|45952
1733843400000|2024-12-10 15:10:00|571.4|571|570.6|570.2|571.8|571.6|570.4|570|31003
1733843700000|2024-12-10 15:15:00|570.8|570.4|569|568.8|570.8|570.4|568.6|568.2|37499
1733844000000|2024-12-10 15:20:00|569.6|569.4|569.8|569.4|570|569.6|569.4|569|40689
1733844300000|2024-12-10 15:25:00|569.6|569.2|570|569.6|570.4|570|569.4|569|46173
1733844600000|2024-12-10 15:30:00|570.2|569.8|572|571.6|572.2|572|570|569.6|46965
1733844900000|2024-12-10 15:35:00|571.8|571.8|571.8|571.4|572.4|572|571.8|571.4|31618
1733845200000|2024-12-10 15:40:00|572|571.8|572.6|572.2|573.6|573.4|572|571.8|34747
1733845500000|2024-12-10 15:45:00|571.4|571|570.6|570.4|571.6|571.4|570.2|570|46894
1733845800000|2024-12-10 15:50:00|570.4|570.2|569.6|569.2|570.6|570.2|569.6|569.2|56620
1733846100000|2024-12-10 15:55:00|569.2|568.8|568.6|568.2|569.6|569.2|568.6|568.2|68056
1733846400000|2024-12-10 16:00:00|568.4|568|568.6|568.4|568.8|568.6|568.4|568|34871
1733846700000|2024-12-10 16:05:00|568.2|568.2|565.6|565.2|568.2|568.4|565.6|565.2|73452
1733847000000|2024-12-10 16:10:00|566|565.6|566.2|565.8|567.6|567.2|565|564.6|127666
1733847300000|2024-12-10 16:15:00|565.8|566|566|565.8|567.2|567|565.6|565.4|126254
1733847600000|2024-12-10 16:20:00|565.8|565.6|565.6|565.4|565.8|565.6|564.8|564.6|131816
1733847900000|2024-12-10 16:25:00|565.8|565.6|566.2|565.8|566.4|566|565.4|565.2|166367
1733904000000|2024-12-11 08:00:00|564|563.6|568|567.4|568|567.4|564|563.6|192143
1733904300000|2024-12-11 08:05:00|569|568.6|568.8|568.4|570.4|570|568.6|568.2|26335
1733904600000|2024-12-11 08:10:00|568.6|568.2|566|565.6|568.8|568.2|565.6|565.2|49582
1733904900000|2024-12-11 08:15:00|566.2|565.8|566.6|566.2|567.4|567|566|565.6|28721
1733905200000|2024-12-11 08:20:00|566.4|566|565.6|565.2|566.4|566|565.4|565|54296
1733905500000|2024-12-11 08:25:00|565.4|565.4|565.4|565|565.8|565.6|565|564.8|75531
1733905800000|2024-12-11 08:30:00|565.8|565.4|564.8|564.6|565.8|565.4|564.2|563.8|33420
1733906100000|2024-12-11 08:35:00|565|564.8|564.8|564.4|565.4|565|564.8|564.4|18986
1733906400000|2024-12-11 08:40:00|564.6|564.2|564|563.8|564.6|564.2|563.6|563.4|40399
1733906700000|2024-12-11 08:45:00|564.2|563.6|563|562.8|564.2|563.6|562.8|562.6|38150
1733907000000|2024-12-11 08:50:00|563.2|563|563.2|563|563.8|563.6|563|562.8|49293
1733907300000|2024-12-11 08:55:00|563.4|563.2|563.6|563.2|563.6|563.4|562.6|562.4|43923
1733907600000|2024-12-11 09:00:00|563.8|563.4|563.8|563.4|564.4|564|563.4|563|42776
1733907900000|2024-12-11 09:05:00|564|563.6|566.4|566.2|567.2|566.8|564|563.4|31533
1733908200000|2024-12-11 09:10:00|566.6|566.4|567.2|566.8|567.4|567|566.6|566.2|42881
1733908500000|2024-12-11 09:15:00|567|566.6|567|566.6|567.4|567|566.6|566.2|13542
1733908800000|2024-12-11 09:20:00|566.8|566.4|566.8|566.4|567.4|567|566.4|565.8|32588
1733909100000|2024-12-11 09:25:00|566.6|566.6|567|566.8|567.4|567|566.6|566.6|14743
1733909400000|2024-12-11 09:30:00|566.8|566.6|568|567.6|568.2|567.8|566.8|566.6|58710
1733909700000|2024-12-11 09:35:00|568.2|567.8|568|567.6|568.4|568|567.8|567.6|18923
1733910000000|2024-12-11 09:40:00|567.8|567.4|567.2|567|567.8|567.4|567.2|566.8|12241
1733910300000|2024-12-11 09:45:00|567|566.8|566.8|566.6|567.2|566.8|566.8|566.6|21580
1733910600000|2024-12-11 09:50:00|567|566.8|567.2|567|567.2|567|566.8|566.6|16950
1733910900000|2024-12-11 09:55:00|567.4|566.6|566.8|566.6|567.4|566.6|566.6|566.2|13707
1733911200000|2024-12-11 10:00:00|567|566.8|567.4|567|567.4|567.2|567|566.8|13628
1733911500000|2024-12-11 10:05:00|567.2|566.8|567.4|567.2|567.6|567.4|567.2|566.8|20631
1733911800000|2024-12-11 10:10:00|567.6|567.4|566.8|566.6|567.6|567.4|566.8|566.6|12215
1733912100000|2024-12-11 10:15:00|566.6|566.4|566.4|566|566.8|566.6|566.4|566|8845
1733912400000|2024-12-11 10:20:00|566.2|565.8|566.6|566.4|566.8|566.6|566.2|565.8|20588
1733912700000|2024-12-11 10:25:00|566.4|566.2|567.2|566.8|567.2|566.8|566|565.8|17619
1733913000000|2024-12-11 10:30:00|567|566.6|567.2|567|567.4|567.2|566.8|566.6|15966
1733913300000|2024-12-11 10:35:00|567.4|566.8|567.2|567|567.4|567.2|567.2|566.8|28707
1733913600000|2024-12-11 10:40:00|567|566.8|567|566.8|567.4|567|567|566.8|18249
1733913900000|2024-12-11 10:45:00|567.2|567|567.8|567.4|567.8|567.4|567|567|17548
1733914200000|2024-12-11 10:50:00|567.6|567.2|567.6|567.4|567.8|567.4|567.4|567.2|22724
1733914500000|2024-12-11 10:55:00|567.4|567.2|568.2|567.8|568.2|567.8|567.4|567.2|9947
1733914800000|2024-12-11 11:00:00|568.4|568|568|567.8|569|568.6|568|567.8|35860
1733915100000|2024-12-11 11:05:00|568.2|568|569|568.6|569|568.6|568.2|568|11968
1733915400000|2024-12-11 11:10:00|568.8|568.8|569.6|569.2|569.8|569.4|568.8|568.8|19958
1733915700000|2024-12-11 11:15:00|569.4|569|569.4|569|569.4|569.2|569|568.6|59876
1733916000000|2024-12-11 11:20:00|569.6|569.2|570.4|570.2|571|570.6|569.6|569.2|33743
1733916300000|2024-12-11 11:25:00|570.6|570|570.4|570.2|570.6|570.2|570.2|570|6870
1733916600000|2024-12-11 11:30:00|570.6|570|570.4|570|570.6|570.4|570.2|569.8|19729
1733916900000|2024-12-11 11:35:00|570.2|569.8|570.2|569.8|570.4|570|570.2|569.8|9862
1733917200000|2024-12-11 11:40:00|569.6|570|569.4|569.2|569.6|570|569|568.8|39881
1733917500000|2024-12-11 11:45:00|569.6|569|569.4|569.2|569.8|569.4|569.4|569|25462
1733917800000|2024-12-11 11:50:00|569.2|569|569.4|569|569.6|569.2|569|568.8|22862
1733918100000|2024-12-11 11:55:00|569.2|569.2|569.2|568.8|569.6|569.4|569|568.6|17168
1733918400000|2024-12-11 12:00:00|569|569|569.4|569|569.4|569.2|569|568.8|12926
1733918700000|2024-12-11 12:05:00|569.2|568.8|569.4|569.2|569.6|569.4|569|568.8|8669
1733919000000|2024-12-11 12:10:00|569|568.8|568.6|568.2|569|568.8|568.2|568|19538
1733919300000|2024-12-11 12:15:00|568.4|568|569.2|569|569.6|569.4|568.4|568|13341
1733919600000|2024-12-11 12:20:00|569.4|569.2|569.4|569.2|569.4|569.2|569.2|569|263789
1733919900000|2024-12-11 12:25:00|569.6|569|569.8|569.6|570|569.6|569.2|569|17944
1733920200000|2024-12-11 12:30:00|570|569.8|570.6|570.4|570.6|570.4|569.8|569.6|10791
1733920500000|2024-12-11 12:35:00|570.4|570.2|570.4|570|570.4|570.2|570.2|570|14875
1733920800000|2024-12-11 12:40:00|570.2|569.8|570|569.6|570.6|570.4|569.8|569.6|13530
1733921100000|2024-12-11 12:45:00|570.4|570|570.6|570.2|570.6|570.2|570.2|569.8|21560
1733921400000|2024-12-11 12:50:00|570.4|570.4|571|570.6|571|570.8|570.4|570.4|10252718
1733921700000|2024-12-11 12:55:00|571.6|571.2|571.4|571.2|571.6|571.4|571.2|571|17048
1733922000000|2024-12-11 13:00:00|571.6|571.4|572.2|571.8|572.6|572.4|571.6|571.4|25763
1733922300000|2024-12-11 13:05:00|572|571.6|572.2|572|572.2|572|571.8|571.6|25519
1733922600000|2024-12-11 13:10:00|572.4|572.2|572.4|572|572.4|572.2|572.4|571.8|12144
1733922900000|2024-12-11 13:15:00|572.6|572.2|572.6|572.4|572.6|572.4|572.4|572|7650
1733923200000|2024-12-11 13:20:00|572.8|572.6|573.2|572.8|573.2|573|572.8|572.6|42047
1733923500000|2024-12-11 13:25:00|573|573.6|573.8|573.4|574|573.6|573|573|22914
1733923800000|2024-12-11 13:30:00|573.2|573.6|572.8|572.6|573.4|573.6|572.8|572.4|13011
1733924100000|2024-12-11 13:35:00|572.6|572.2|572.6|572.4|573|572.8|572.4|572|15627
1733924400000|2024-12-11 13:40:00|572.4|572|572|571.6|572.6|572.2|571.4|571.2|23683
1733924700000|2024-12-11 13:45:00|572.2|572|573.8|573.6|573.8|573.6|572.2|572|38022
1733925000000|2024-12-11 13:50:00|573.4|573.2|572.6|572.2|573.4|573.2|572.6|572.2|7069
1733925300000|2024-12-11 13:55:00|572.8|572.4|572.6|572.4|573|572.6|572.2|572|15749
1733925600000|2024-12-11 14:00:00|572.4|572.2|572.6|572.2|572.6|572.2|571.4|571|13157
1733925900000|2024-12-11 14:05:00|572.4|572.6|573|572.6|573.2|572.8|572.4|572.4|14568
1733926200000|2024-12-11 14:10:00|572.8|572.8|572.6|572.4|573.2|573|572.6|572.4|14091
1733926500000|2024-12-11 14:15:00|572.4|572.2|572.4|572|572.6|572.4|572|571.6|19454
1733926800000|2024-12-11 14:20:00|572.2|571.6|572.6|572.4|572.8|572.4|572|571.6|10355
1733927100000|2024-12-11 14:25:00|572.8|572.6|572.6|572.4|572.8|572.6|572.6|572.4|12897
1733927400000|2024-12-11 14:30:00|572.8|572.6|574|573.8|574|573.8|572.8|572.4|31704
1733927700000|2024-12-11 14:35:00|574.2|574|573.6|573.4|574.4|574|573.6|573.4|24429
1733928000000|2024-12-11 14:40:00|573.8|573.6|574.2|573.8|574.4|574.2|573.6|573.6|45408
1733928300000|2024-12-11 14:45:00|574|573.6|574.4|574.2|574.6|574.2|573.6|573.4|29727
1733928600000|2024-12-11 14:50:00|574.8|574.4|574.8|574.6|575|574.8|574|573.8|3777299
1733928900000|2024-12-11 14:55:00|574.6|574.4|574.2|574|574.6|574.4|573.8|573.6|36216
1733929200000|2024-12-11 15:00:00|574.6|573.8|574.4|574|574.8|574.6|574.2|573.8|43662
1733929500000|2024-12-11 15:05:00|574.2|574.2|574|573.6|574.2|574.2|573.6|573.2|52078
1733929800000|2024-12-11 15:10:00|573.8|573.8|574|573.8|574|573.8|573.6|573.4|18529
1733930100000|2024-12-11 15:15:00|573.8|573.6|573.8|573.6|574|573.8|573.6|573.2|46823
1733930400000|2024-12-11 15:20:00|573.6|573.4|574|573.6|574|573.8|573.6|573.4|123120
1733930700000|2024-12-11 15:25:00|574.6|573.8|574|573.8|574.6|574.4|573.8|573.6|38206
1733931000000|2024-12-11 15:30:00|574.2|573.6|573.4|573.2|574.2|573.8|573.4|573.2|94914
1733931300000|2024-12-11 15:35:00|573.6|573.4|573.8|573.4|573.8|573.6|573.2|573|88761
1733931600000|2024-12-11 15:40:00|573.6|573.6|573.8|573.4|573.8|573.6|573.4|573.2|22154
1733931900000|2024-12-11 15:45:00|574|573.8|574.8|574.6|574.8|574.6|574|573.8|27755
1733932200000|2024-12-11 15:50:00|574.6|574.4|574.6|574.2|574.8|574.6|574.4|574.2|35558
1733932500000|2024-12-11 15:55:00|574.4|574.4|576|575.8|576.2|575.8|574.4|574.4|40820
1733932800000|2024-12-11 16:00:00|576.2|575.6|576|575.8|576.2|575.8|575|574.8|75022
1733933100000|2024-12-11 16:05:00|575.8|575.6|575.4|575.2|575.8|575.6|575.2|575|30141
1733933400000|2024-12-11 16:10:00|575.6|575.4|575|574.8|575.8|575.6|574.8|574.4|58118
1733933700000|2024-12-11 16:15:00|575.2|574.6|575|574.8|575.2|575|574.8|574.6|20263
1733934000000|2024-12-11 16:20:00|574.8|574.6|575.8|575.6|575.8|575.6|574.8|574.6|66397
1733934300000|2024-12-11 16:25:00|576|575.8|577.2|577|577.4|577|576|575.8|129014
1733990400000|2024-12-12 08:00:00|578.8|577.8|579|578.4|579.2|578.4|577.4|577|85513
1733990700000|2024-12-12 08:05:00|579.2|578.6|578|577.4|579.2|578.8|577.6|577|27351
1733991000000|2024-12-12 08:10:00|577.8|577|577|576.8|577.8|577.2|576.8|576.6|23595
1733991300000|2024-12-12 08:15:00|577.2|576.6|578.6|578.2|578.6|578.2|576.8|576.6|15434
1733991600000|2024-12-12 08:20:00|578.4|578|578|577.6|578.6|578.2|577.8|577.2|11715
1733991900000|2024-12-12 08:25:00|578.2|577.8|578.6|578.2|578.6|578.2|577.4|577|33036
1733992200000|2024-12-12 08:30:00|578.4|578|577.4|577|578.4|578|577.4|577|30373
1733992500000|2024-12-12 08:35:00|577.2|577.2|577.2|576.8|577.4|577.2|577|576.6|6980
1733992800000|2024-12-12 08:40:00|577|577|578.8|578.4|578.8|578.4|577|576.6|9171
1733993100000|2024-12-12 08:45:00|578.6|578.6|579.2|578.8|579.4|579|578.6|578.2|10826
1733993400000|2024-12-12 08:50:00|579|579|579|578.8|579.4|579.2|578.8|578.6|9210
1733993700000|2024-12-12 08:55:00|578.8|578.4|579|578.6|579|578.8|578.2|578|53388
1733994000000|2024-12-12 09:00:00|579.2|578.8|579.4|579.2|579.6|579.4|579.2|578.8|14433
1733994300000|2024-12-12 09:05:00|579.6|579.4|579|578.6|579.8|579.6|579|578.6|36333
1733994600000|2024-12-12 09:10:00|578.8|578.4|578.4|578|579.4|579.2|578.4|578|23124
1733994900000|2024-12-12 09:15:00|578.2|577.8|578.2|578|578.2|578|577.8|577.6|8858
1733995200000|2024-12-12 09:20:00|578|577.6|578.4|578|578.4|578.2|577.8|577.6|19532
1733995500000|2024-12-12 09:25:00|578.2|577.8|578|577.6|578.4|578.2|577.8|577.4|8624
1733995800000|2024-12-12 09:30:00|577.8|577.4|578.4|578.2|578.4|578.2|577.6|577.2|15936
1733996100000|2024-12-12 09:35:00|578.6|578.4|578.8|578.4|579.2|579|578.6|578.2|25054
1733996400000|2024-12-12 09:40:00|578.6|578.2|579|578.6|579|578.6|578.6|578.2|6081
1733996700000|2024-12-12 09:45:00|579.4|579|579.8|579.6|579.8|579.6|579.2|578.8|33934
1733997000000|2024-12-12 09:50:00|580|579.4|580.2|579.8|580.2|579.8|579.8|579.4|18150
1733997300000|2024-12-12 09:55:00|580|579.6|580|579.8|580.2|579.8|579.4|579.2|10666
1733997600000|2024-12-12 10:00:00|579.8|579.4|579.4|579|580|579.6|579.4|579|13318
1733997900000|2024-12-12 10:05:00|579.6|579.2|578.8|578.4|579.8|579.6|578.8|578.4|29539
1733998200000|2024-12-12 10:10:00|578.6|578.6|578.8|578.6|578.8|578.6|578.2|578|28054
1733998500000|2024-12-12 10:15:00|579|578.8|579.2|578.8|579.4|579|578.8|578.6|10454
1733998800000|2024-12-12 10:20:00|579|578.6|579.4|579|579.4|579.2|579|578.6|23616
1733999100000|2024-12-12 10:25:00|578.8|579.2|579|578.8|579.2|579.2|578.8|578.4|11073
1733999400000|2024-12-12 10:30:00|579.2|579|579.4|579.2|579.4|579.2|579|578.8|27567
1733999700000|2024-12-12 10:35:00|579.2|579|579.8|579.4|580.2|579.8|579.2|579|20945
1734000000000|2024-12-12 10:40:00|580|579.6|579.6|579.4|580|579.6|579.4|579|20726
1734000300000|2024-12-12 10:45:00|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.4|19293
1734000600000|2024-12-12 10:50:00|580|579.8|579.8|579.6|580|579.8|579.8|579.4|8885
1734000900000|2024-12-12 10:55:00|580|579.8|580|579.8|580|579.8|579.8|579.4|20657
1734001200000|2024-12-12 11:00:00|580.2|580|580.2|580|580.4|580.2|580|579.8|17821
1734001500000|2024-12-12 11:05:00|580|579.8|580.8|580.6|580.8|580.6|580|579.6|7980
1734001800000|2024-12-12 11:10:00|580.4|580|580.6|580.4|580.6|580.4|580.2|580|34785
1734002100000|2024-12-12 11:15:00|580.8|580.6|581.6|581.4|581.6|581.4|580.8|580.6|23342
1734002400000|2024-12-12 11:20:00|581.4|581|580|579.8|581.4|581.2|580|579.8|15674
1734002700000|2024-12-12 11:25:00|580.2|580|580|579.8|580.4|580.2|580|579.8|3130
1734003000000|2024-12-12 11:30:00|580.2|580|580.4|580.2|580.4|580.2|580.2|579.8|24498
1734003300000|2024-12-12 11:35:00|580.6|580.4|581|580.6|581|580.6|580.4|580.2|10973
1734003600000|2024-12-12 11:40:00|580.8|580.4|580.6|580.2|581|580.4|580.4|580|2003
1734003900000|2024-12-12 11:45:00|580.4|580.4|580.2|580|580.4|580.4|580.2|579.8|17737
1734004200000|2024-12-12 11:50:00|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|5736
1734004500000|2024-12-12 11:55:00|580.6|580.4|580.4|580.2|580.6|580.4|580.4|580.2|7415
1734004800000|2024-12-12 12:00:00|580.6|580.4|580.6|580.4|580.6|580.4|580.4|580.2|3917
1734005100000|2024-12-12 12:05:00|580.4|580.2|579.6|579.4|580.4|580.2|579.6|579.4|20788
1734005400000|2024-12-12 12:10:00|579.8|579.2|579|578.8|579.8|579.2|579|578.8|63883
1734005700000|2024-12-12 12:15:00|578.8|578.4|580.4|580.2|580.6|580.2|578.8|578.4|33146
1734006000000|2024-12-12 12:20:00|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|4261
1734006300000|2024-12-12 12:25:00|581|580.6|581.4|581.2|582|581.8|581|580.6|15979
1734006600000|2024-12-12 12:30:00|581.2|581|581.4|581.2|581.6|581.4|581.2|580.8|8432
1734006900000|2024-12-12 12:35:00|581.6|581.4|582|581.8|582|581.8|581.6|581.2|7888
1734007200000|2024-12-12 12:40:00|582.6|582.2|582.8|582.4|582.8|582.4|582.2|582|12929
1734007500000|2024-12-12 12:45:00|582.6|582.6|582.4|582.2|583|582.8|582.4|582.2|5618
1734007800000|2024-12-12 12:50:00|582.2|581.8|582.2|581.8|582.4|582.2|582.2|581.6|14415
1734008100000|2024-12-12 12:55:00|582|582|582|581.8|582|582|582|581.8|14446
1734008400000|2024-12-12 13:00:00|581.8|581.6|581.8|581.6|582.2|582|581.8|581.6|16260
1734008700000|2024-12-12 13:05:00|582|581.8|581.6|581.2|582|581.8|581.4|581.2|17126
1734009000000|2024-12-12 13:10:00|581.4|581|581.6|581|581.6|581|581|580.6|12884
1734009300000|2024-12-12 13:15:00|581.4|581.2|581.4|581.2|581.8|581.6|581.2|580.8|5924
1734009600000|2024-12-12 13:20:00|581.6|581.4|581.8|581.6|581.8|581.6|581.2|581|19007
1734009900000|2024-12-12 13:25:00|582|581.8|581.8|581.4|582|581.8|581.8|581.4|7254
1734010200000|2024-12-12 13:30:00|581.6|581|580.8|580.6|581.8|581.2|580.8|580.4|59447
1734010500000|2024-12-12 13:35:00|580.6|580.4|579.8|579.4|580.6|580.4|579.8|579.4|18282
1734010800000|2024-12-12 13:40:00|579.6|579.6|579.4|579.2|579.8|579.6|579.2|579|15955
1734011100000|2024-12-12 13:45:00|579.6|579.4|579.6|579.4|580|579.6|579.2|578.8|14771
1734011400000|2024-12-12 13:50:00|579.4|579.2|579.8|579.4|580|579.8|579.4|579.2|28983
1734011700000|2024-12-12 13:55:00|579.6|579.6|579|578.6|580|579.8|579|578.6|21847
1734012000000|2024-12-12 14:00:00|579.4|578.8|579.8|579.6|579.8|579.6|579.2|578.6|17173
1734012300000|2024-12-12 14:05:00|579.6|579.4|580|579.6|580|579.6|579.6|579.4|11665
1734012600000|2024-12-12 14:10:00|580.2|579.8|580.4|580.2|580.6|580.4|580.2|579.8|43892
1734012900000|2024-12-12 14:15:00|580.2|580|579.2|579|580.4|580|579.2|578.8|22803
1734013200000|2024-12-12 14:20:00|579|578.8|578.6|578.4|579|579|578.6|578.4|66546
1734013500000|2024-12-12 14:25:00|579.2|578.2|579.2|579|579.4|579.2|579.2|578.2|19914
1734013800000|2024-12-12 14:30:00|579.4|579.2|579.4|579.2|579.6|579.4|578.8|578.4|17816
1734014100000|2024-12-12 14:35:00|579.2|579|581.2|580.8|581.4|581.2|579.2|579|25008
1734014400000|2024-12-12 14:40:00|581|580.6|581|580.6|581|580.8|580.4|580|15127
1734014700000|2024-12-12 14:45:00|580.8|580.8|580.4|580|580.8|580.8|580|579.6|13327
1734015000000|2024-12-12 14:50:00|580.8|580.2|580.8|580.6|581.2|581|580.6|580|30303
1734015300000|2024-12-12 14:55:00|581|580.4|580.4|580|581|580.4|579.8|579.6|22784
1734015600000|2024-12-12 15:00:00|580.6|580.4|580.6|580.4|581|580.6|580.4|580.2|20422
1734015900000|2024-12-12 15:05:00|580.4|580.2|579.6|579.4|580.8|580.4|579.6|579.4|31730
1734016200000|2024-12-12 15:10:00|579.8|579.6|578.4|578|580|579.6|578.2|578|22733
1734016500000|2024-12-12 15:15:00|578.2|578.2|579.4|579.2|579.4|579.2|578.2|578.2|16240
1734016800000|2024-12-12 15:20:00|579.2|579|579.6|579.4|579.6|579.4|579|578.8|19973
1734017100000|2024-12-12 15:25:00|579.8|579.6|580.2|580|580.2|580|579.8|579.6|17956
1734017400000|2024-12-12 15:30:00|580|579.8|579.6|579.2|580|579.8|579|578.8|41790
1734017700000|2024-12-12 15:35:00|579.4|579|579|578.8|579.6|579.2|578.8|578.6|18895
1734018000000|2024-12-12 15:40:00|579.2|579|578.6|578.4|579.2|579|578.4|578.2|25018
1734018300000|2024-12-12 15:45:00|578.8|578.6|578.4|578|578.8|578.6|578|577.6|34904
1734018600000|2024-12-12 15:50:00|578|577.8|577.8|577.6|578|577.8|577.6|577.4|18638
1734018900000|2024-12-12 15:55:00|578|577.8|578.2|577.8|578.8|578.4|577.8|577.8|18830
1734019200000|2024-12-12 16:00:00|578|577.4|578.2|578|578.4|578.2|577.6|577.2|63038
1734019500000|2024-12-12 16:05:00|578.4|578.2|578.4|578.2|578.6|578.4|578.4|578|49215
1734019800000|2024-12-12 16:10:00|578.2|578|578|577.6|578.2|578|577.6|577.4|44188
1734020100000|2024-12-12 16:15:00|577.8|577.4|576.8|576.6|577.8|577.4|576.8|576.4|67189
1734020400000|2024-12-12 16:20:00|577|576.8|576.8|576.6|577|576.8|576.8|576.6|33894
1734020700000|2024-12-12 16:25:00|576.6|576.4|576.4|576.2|576.8|576.6|576.4|576|73501
1734076800000|2024-12-13 08:00:00|574|573|578|577.2|578.6|577.6|573.8|573|56658
1734077100000|2024-12-13 08:05:00|577.8|577.4|577.4|577|578|577.4|576.8|576.2|15406
1734077400000|2024-12-13 08:10:00|577.2|576.8|577.6|577.2|578.2|577.8|576.6|576|27663
1734077700000|2024-12-13 08:15:00|578|577.4|578.2|577.8|578.6|578.2|577.4|577|11040
1734078000000|2024-12-13 08:20:00|578|577.6|579.8|579.4|579.8|579.4|578|577.6|15278
1734078300000|2024-12-13 08:25:00|579.4|579.2|580|579.6|580.2|579.6|579.2|578.8|8670
1734078600000|2024-12-13 08:30:00|579.6|579.4|579.4|579|581|580.6|579.4|579|22841
1734078900000|2024-12-13 08:35:00|579.2|578.6|578.4|578|579.4|579|578.4|578|5051
1734079200000|2024-12-13 08:40:00|578.6|578.2|577.6|577.4|578.6|578.4|577.6|577.4|9438
1734079500000|2024-12-13 08:45:00|577.8|577.6|578.4|578|578.4|578|577.8|577.4|26832
1734079800000|2024-12-13 08:50:00|578.2|577.6|578.8|578.4|578.8|578.4|577.8|577.4|5176
1734080100000|2024-12-13 08:55:00|579|578.6|579|578.6|579|578.6|578.6|578.2|4239
1734080400000|2024-12-13 09:00:00|579.2|578.8|580.2|579.8|580.2|579.8|579.2|578.8|37421
1734080700000|2024-12-13 09:05:00|579.8|579.4|580.6|580.2|581|580.6|579.8|579.4|26852
1734081000000|2024-12-13 09:10:00|580.4|580.4|580.6|580.2|581|580.6|580.4|580|19769
1734081300000|2024-12-13 09:15:00|580.4|580|579.2|579|580.4|580|579.2|579|30230
1734081600000|2024-12-13 09:20:00|579.4|578.6|579.2|578.8|579.6|579.2|579.2|578.6|15538
1734081900000|2024-12-13 09:25:00|579|578.6|579.2|578.8|579.2|579|579|578.4|8151
1734082200000|2024-12-13 09:30:00|579|578.6|578.6|578.4|579|578.6|578|577.6|10826
1734082500000|2024-12-13 09:35:00|578.8|578.2|579|578.8|579.2|579|578.8|578.2|16862
1734082800000|2024-12-13 09:40:00|579.2|579|579.2|579|579.2|579|579|578.8|9356
1734083100000|2024-12-13 09:45:00|579|578.8|579|578.8|579|579|578.8|578.4|6518
1734083400000|2024-12-13 09:50:00|579.2|579|579.2|579|579.2|579|579.2|578.8|12541
1734083700000|2024-12-13 09:55:00|579.4|579.2|579.2|579|579.6|579.4|579.2|578.8|11848
1734084000000|2024-12-13 10:00:00|579|578.6|579.2|579|579.2|579|578.6|578.2|9409
1734084300000|2024-12-13 10:05:00|579|578.8|578.8|578.4|579.2|579|578.8|578.4|13217
1734084600000|2024-12-13 10:10:00|579|578.6|579.2|579|579.2|579|579|578.4|16369
1734084900000|2024-12-13 10:15:00|579|578.8|578.8|578.6|579.2|579|578.4|578|17539
1734085200000|2024-12-13 10:20:00|578.6|578.2|577.8|577.6|578.6|578.4|577.8|577.4|30230
1734085500000|2024-12-13 10:25:00||577.4||577.6||577.6||577.4|1427
1734085800000|2024-12-13 10:30:00|578|577.4|577.2|576.8|578|577.8|577.2|576.8|6179
1734086100000|2024-12-13 10:35:00|577.4|577|578.2|577.8|578.2|577.8|577.4|577|4588
1734086400000|2024-12-13 10:40:00|578.4|578|578.6|578.2|578.6|578.4|578.2|577.8|5566
1734086700000|2024-12-13 10:45:00|578.4|578|579|578.6|579|578.6|578.4|578|2937
1734087000000|2024-12-13 10:50:00|578.8|578.4|578|577.6|579|578.6|577.8|577.6|13894
1734087300000|2024-12-13 10:55:00|577.8|577.2|577.8|577.4|578|577.6|577.6|577.2|14238
1734087600000|2024-12-13 11:00:00|578|577.6|577.6|577.2|578|577.6|577.4|577|10481
1734087900000|2024-12-13 11:05:00|577.4|577.4|578.2|577.8|578.2|577.8|577.4|577.2|4471
1734088200000|2024-12-13 11:10:00|578|577.4|578.8|578.4|578.8|578.4|577.8|577.4|24563
1734088500000|2024-12-13 11:15:00|578.6|578.2|578.2|578|578.8|578.2|578.2|578|4637
1734088800000|2024-12-13 11:20:00|578.4|578.2|578.2|578|578.4|578.2|578.2|578|21272
1734089100000|2024-12-13 11:25:00|578|577.8|578|577.8|578|577.8|578|577.6|11130
1734089400000|2024-12-13 11:30:00|578.2|578|578.4|578|578.4|578.2|578.2|577.8|8604
1734089700000|2024-12-13 11:35:00|578.2|578.2|578.8|578.6|578.8|578.6|578.2|578|9258
1734090000000|2024-12-13 11:40:00|578.6|578.4|579|578.6|579|578.8|578.6|578.2|7259
1734090300000|2024-12-13 11:45:00|578.8||579||579||578.8||5577
1734090600000|2024-12-13 11:50:00|579.2|579|578.8|578.4|579.2|579|578.6|578.2|10936
1734090900000|2024-12-13 11:55:00|578.6|578.2|578|577.6|578.6|578.2|578|577.6|8962
1734091200000|2024-12-13 12:00:00|578.2|577.8|578|577.8|578.2|578|578|577.8|8830
1734091500000|2024-12-13 12:05:00|578.2|578|577.8|577.4|578.2|578|577.8|577.4|4014
1734091800000|2024-12-13 12:10:00|577.6|577.2|577.4|577.2|577.6|577.4|577.2|577|7994
1734092100000|2024-12-13 12:15:00|577.6|577.4|577.4|577.2|577.8|577.4|577.4|577|25789
1734092400000|2024-12-13 12:20:00|577.2|577|577|576.8|577.2|577.2|577|576.8|61969
1734092700000|2024-12-13 12:25:00|577.4|577.2|577.6|577.4|577.8|577.6|577.4|577.2|18302
1734093000000|2024-12-13 12:30:00|577.8|577.6|577.8|577.4|578|577.6|577.4|577|12532
1734093300000|2024-12-13 12:35:00|577.6|577.6|577.2|576.8|577.6|577.6|577|576.6|5491
1734093600000|2024-12-13 12:40:00|577|576.6|575.8|575.4|577|576.6|575.8|575.2|42854
1734093900000|2024-12-13 12:45:00|576|575.8|575.6|575.2|576.2|575.8|575.2|575|14413
1734094200000|2024-12-13 12:50:00|576|575.8|576.6|576.2|576.6|576.2|576|575.6|15646
1734094500000|2024-12-13 12:55:00|576.4|576|576|575.8|576.6|576.2|576|575.6|15451
1734094800000|2024-12-13 13:00:00|575.8|575.4|575.4|575|576|575.6|575.2|575|9347
1734095100000|2024-12-13 13:05:00|575.2|574.8|574.8|574.4|575.2|574.8|574.8|574.4|6688
1734095400000|2024-12-13 13:10:00|574.6|574.6|574.4|574.2|575|574.6|574.4|574.2|16364
1734095700000|2024-12-13 13:15:00|574.2|574|574.4|574|574.4|574|574|573.6|9634
1734096000000|2024-12-13 13:20:00||574.2||574.2||574.2||574|7069
1734096300000|2024-12-13 13:25:00|574.8|574|574.6|574.2|575|574.6|574.6|574|6269
1734096600000|2024-12-13 13:30:00|575|574.6|575.2|575|575.6|575.2|574.8|574.6|6280
1734096900000|2024-12-13 13:35:00|575.4|575.2|575.2|574.8|575.6|575.2|575|574.6|25246
1734097200000|2024-12-13 13:40:00|575.4|575|575|574.8|575.4|575.2|575|574.8|13493
1734097500000|2024-12-13 13:45:00|575.2|575|575.8|575.4|575.8|575.6|575.2|575|7987
1734097800000|2024-12-13 13:50:00|576|575.6|575.8|575.6|576|575.6|575.6|575.2|6532
1734098100000|2024-12-13 13:55:00|576|575.4|575|574.6|576|575.4|575|574.6|9475
1734098400000|2024-12-13 14:00:00|575.2|574.8|575|574.6|575.4|575.2|574.6|574.2|18327
1734098700000|2024-12-13 14:05:00|575.2|575|575.8|575.6|576.2|576|575.2|575|33278
1734099000000|2024-12-13 14:10:00|575.6|575.4|576|575.6|576|575.6|575.2|575|34487
1734099300000|2024-12-13 14:15:00|575.8|575.8|576|575.8|576.2|575.8|575.8|575.8|12938
1734099600000|2024-12-13 14:20:00|576.2|575.6|575.2|575|576.2|575.8|575.2|575|25181
1734099900000|2024-12-13 14:25:00|575.4|575.2|575.4|575.2|575.6|575.2|575.2|575|43101
1734100200000|2024-12-13 14:30:00|575.6|575.4|575.4|575|576.2|575.8|575.2|575|53797
1734100500000|2024-12-13 14:35:00|575.2|575.6|575.8|575.4|576.2|575.8|575.2|575.4|42198
1734100800000|2024-12-13 14:40:00|575.6|575.6|574.2|574|575.8|575.6|574.2|573.8|29040
1734101100000|2024-12-13 14:45:00|574|573.8|573.2|573|574|573.8|573.2|573|22791
1734101400000|2024-12-13 14:50:00|573.4|572.8|573.6|573.4|574.2|573.8|573.4|572.8|21967
1734101700000|2024-12-13 14:55:00|573.8|573.6|574.2|573.8|574.4|574.2|573.6|573.2|22533
1734102000000|2024-12-13 15:00:00|574.4|574|574.2|573.8|574.4|574|574|573.6|15320
1734102300000|2024-12-13 15:05:00|574|573.6|573.8|573.4|574.4|574|573.6|573.4|27767
1734102600000|2024-12-13 15:10:00|573.6|573.6|573.6|573.4|573.8|573.6|573.2|573|27411
1734102900000|2024-12-13 15:15:00|573.8|573.2|573.8|573.4|573.8|573.4|573.2|573|31272
1734103200000|2024-12-13 15:20:00|573.6|573.6|574|573.6|574|573.6|573.6|573.2|9040
1734103500000|2024-12-13 15:25:00|574.4|574|574|573.6|574.6|574.4|573.6|573.4|30167
1734103800000|2024-12-13 15:30:00|574.2|574|573.8|573.6|574.2|574|573.8|573.6|12935
1734104100000|2024-12-13 15:35:00|574|573.8|573.8|573.4|574.2|573.8|573.8|573.4|11089
1734104400000|2024-12-13 15:40:00|574|573.6|572.6|572.4|574|573.6|572.2|572|23496
1734104700000|2024-12-13 15:45:00|572.4|572.2|572.6|572.2|572.8|572.6|572.4|572|47420
1734105000000|2024-12-13 15:50:00|572.2|572|572.4|572.2|572.4|572.2|572|571.6|35922
1734105300000|2024-12-13 15:55:00|572.2|572|571.6|571.2|572.6|572.4|571.4|571.2|26580
1734105600000|2024-12-13 16:00:00|571.4|571|571.4|571.2|571.6|571.2|571.2|570.8|36947
1734105900000|2024-12-13 16:05:00|571.2|571|571|570.8|571.2|571|570.2|570|112148
1734106200000|2024-12-13 16:10:00|571.2|571|570.4|570|571.4|571|570.2|570|49684
1734106500000|2024-12-13 16:15:00|570.6|570.2|571.8|571.4|571.8|571.6|570.6|570.2|24330
1734106800000|2024-12-13 16:20:00|571.6|571.6|572.2|571.8|572.4|572.2|571.6|571.6|78552
1734107100000|2024-12-13 16:25:00|572|571.6|572.4|572.2|572.4|572.2|571.6|571.2|101208
1734336000000|2024-12-16 08:00:00|573|572.6|576.2|575.6|576.2|575.6|573|572.4|26766
1734336300000|2024-12-16 08:05:00|575.6|575.4|574.4|573.8|575.8|575.4|573.8|573.2|47741
1734336600000|2024-12-16 08:10:00|574.2|574|574.4|573.6|574.6|574.2|573.8|573.2|8996
1734336900000|2024-12-16 08:15:00|574.6|574|574.6|573.8|574.6|574.2|573.8|573.2|17976
1734337200000|2024-12-16 08:20:00|575|574|576.2|575.4|576.4|576|575|574|7084
1734337500000|2024-12-16 08:25:00|576|575.6|575.8|575|576.4|575.8|575.4|574.8|7215
1734337800000|2024-12-16 08:30:00|576|575.2|576.2|575.6|576.2|575.6|575.6|575.2|4112
1734338100000|2024-12-16 08:35:00|576|575.4|577.6|577.2|577.8|577.4|576|575.4|31746
1734338400000|2024-12-16 08:40:00|577.4|576.8|576.8|576.4|577.4|576.8|576.4|575.8|14353
1734338700000|2024-12-16 08:45:00|576.6|576.2|576.2|575.8|577.2|576.8|575.8|575.6|19310
1734339000000|2024-12-16 08:50:00|575.8|575.6|576.4|576|576.4|576|575.8|575.4|10171
1734339300000|2024-12-16 08:55:00|576.6|576.2|576.4|576|576.6|576.2|576.4|576|2758
1734339600000|2024-12-16 09:00:00|576.6|576.2|575.8|575.4|576.6|576.2|575.8|575.4|15366
1734339900000|2024-12-16 09:05:00|576|575.6|575.8|575.4|576.8|576.4|575.8|575.2|36170
1734340200000|2024-12-16 09:10:00|576.4|575.6|577|576.6|577.2|576.8|576.4|575.6|11149
1734340500000|2024-12-16 09:15:00|576.8|576.4|576|575.6|577|576.6|576|575.6|14141
1734340800000|2024-12-16 09:20:00|575.8|575.4|575.8|575.4|576.2|575.8|575.6|575.2|12241
1734341100000|2024-12-16 09:25:00|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|30883
1734341400000|2024-12-16 09:30:00|575.2|575|575.2|574.8|575.8|575.4|574.6|574.2|30224
1734341700000|2024-12-16 09:35:00|575|574.4|574.2|573.8|575|574.6|573.6|573.2|37253
1734342000000|2024-12-16 09:40:00|574|573.6|573.6|573.4|574.2|573.8|573.4|573.2|9971
1734342300000|2024-12-16 09:45:00|573.4|573.2|573.6|573.2|573.8|573.4|573.2|573|15535
1734342600000|2024-12-16 09:50:00|573.8|573.4|573.8|573.6|574.2|573.8|573.8|573.4|23311
1734342900000|2024-12-16 09:55:00|573.6|573.4|574|573.6|574.2|573.8|573.4|573|19981
1734343200000|2024-12-16 10:00:00|574.2|573.8|573.4|573.2|574.2|574|573.4|573|16246
1734343500000|2024-12-16 10:05:00|573.2|573|573.8|573.4|574|573.6|573.2|572.8|19216
1734343800000|2024-12-16 10:10:00|574|573.6|574.8|574.4|575|574.6|573.8|573.6|19841
1734344100000|2024-12-16 10:15:00|575|574.6|574.6|574.2|575|574.6|574.4|574|23440
1734344400000|2024-12-16 10:20:00|574.4|574|574|573.6|574.4|574|573.6|573.4|13159
1734344700000|2024-12-16 10:25:00|573.8|573.4|573|572.6|574|573.4|572.8|572.6|9503
1734345000000|2024-12-16 10:30:00|572.8|572.8|573|572.6|573|572.8|572.8|572.6|22730
1734345300000|2024-12-16 10:35:00|572.8|572.8|573|572.6|573|572.8|572.8|572.6|7952
1734345600000|2024-12-16 10:40:00|572.8|572.8|573.8|573.6|574|573.8|572.8|572.8|9016
1734345900000|2024-12-16 10:45:00|574|573.8|574.2|574|574.2|574|574|573.8|27693
1734346200000|2024-12-16 10:50:00|574.8|574.4|575|574.8|575.2|575|574.6|574.4|12735
1734346500000|2024-12-16 10:55:00|574.8|574.6|574.2|573.8|574.8|574.6|573.8|573.4|11280
1734346800000|2024-12-16 11:00:00|574|573.6|573.6|573.4|574.2|573.8|573.6|573.2|12625
1734347100000|2024-12-16 11:05:00|573.8|573.6|573.4|573|574|573.8|573.2|573|5582
1734347400000|2024-12-16 11:10:00|573.2|573.2|573|572.8|573.6|573.2|573|572.8|7245
1734347700000|2024-12-16 11:15:00|573.4|573|573|572.6|573.4|573|572.8|572.6|10474
1734348000000|2024-12-16 11:20:00|572.8|572.4|573.2|573|573.2|573|572.6|572.4|11184
1734348300000|2024-12-16 11:25:00|573|572.8|573|572.6|573|572.8|572.4|572.2|12520
1734348600000|2024-12-16 11:30:00|573.2|572.8|573.6|573.2|573.6|573.2|573|572.8|10237
1734348900000|2024-12-16 11:35:00|573.8|573.4|574.4|574|574.4|574|573.8|573.4|7665
1734349200000|2024-12-16 11:40:00|574.8|574.2|575.2|574.8|575.4|575|574.8|574.2|25540
1734349500000|2024-12-16 11:45:00|575.4|575|574.6|574.4|575.6|575.2|574.6|574.2|10925
1734349800000|2024-12-16 11:50:00|574.4|574.2|574.8|574.4|574.8|574.4|574.4|574.2|11196
1734350100000|2024-12-16 11:55:00|574.6|574.6|574.8|574.6|574.8|574.6|574.6|574.4|6701
1734350400000|2024-12-16 12:00:00|575|574.4|575|574.6|575|574.8|574.8|574.4|4708
1734350700000|2024-12-16 12:05:00|574.8|574.8|575|574.6|575|574.8|574.8|574.6|11919
1734351000000|2024-12-16 12:10:00|575.2|574.8|575|574.8|575.2|575|575|574.6|11550
1734351300000|2024-12-16 12:15:00|575.2|575.2|576|575.6|576.2|575.8|575|575.2|7983
1734351600000|2024-12-16 12:20:00|576.2|575.8|576.2|575.8|576.4|576|576.2|575.8|5242
1734351900000|2024-12-16 12:25:00|576|575.6|576|575.6|576.2|576|575.8|575.6|12379
1734352200000|2024-12-16 12:30:00|575.8|576|576.6|576.4|576.8|576.4|575.8|575.4|7120
1734352500000|2024-12-16 12:35:00|576.8|576.6|576|575.8|576.8|576.6|576|575.8|15903
1734352800000|2024-12-16 12:40:00|576.2|575.6|576.4|576|576.4|576.2|575.8|575.6|18156
1734353100000|2024-12-16 12:45:00|576.2|575.8|575.6|575.2|576.4|575.8|575.4|575.2|20973
1734353400000|2024-12-16 12:50:00|575.4|574.8|575.6|575.4|575.6|575.4|575.2|574.8|5586
1734353700000|2024-12-16 12:55:00|575.2|574.8|575.6|575.4|575.6|575.4|575|574.8|8040
1734354000000|2024-12-16 13:00:00|575.2|575.2|576.4|576|576.6|576.4|575.2|575|8194
1734354300000|2024-12-16 13:05:00|576|575.8|576.2|575.8|576.4|576.2|576|575.6|9901
1734354600000|2024-12-16 13:10:00|576|576|576.8|576.4|576.8|576.4|576|575.8|7459
1734354900000|2024-12-16 13:15:00|577|576.6|577.2|576.8|577.2|576.8|576.6|576.2|6127
1734355200000|2024-12-16 13:20:00|577|576.6|576.6|576.2|577|576.6|576.6|576.2|5687
1734355500000|2024-12-16 13:25:00|576.8|576.6|577|576.6|577.2|577|576.6|576.2|16282
1734355800000|2024-12-16 13:30:00|577.2|576.8|577|576.6|577.2|577|576.8|576.6|12000
1734356100000|2024-12-16 13:35:00|576.8|576.8|577.6|577.2|577.6|577.2|576.8|576.8|9944
1734356400000|2024-12-16 13:40:00|577.4|577.4|577.4|577.2|577.6|577.4|577.2|577|17410
1734356700000|2024-12-16 13:45:00|577.6|577.4|577.2|577|577.6|577.4|577|576.8|14801
1734357000000|2024-12-16 13:50:00|577.4|576.8|577.2|577|577.6|577.2|577.2|576.8|25993
1734357300000|2024-12-16 13:55:00|577.4|577.2|578.4|578|578.4|578|577.2|577|27428
1734357600000|2024-12-16 14:00:00|578.2|577.4|577.8|577.4|578.2|577.6|577.4|577|24572
1734357900000|2024-12-16 14:05:00|578|577.6|578|577.8|578.2|578|577.8|577.6|12474
1734358200000|2024-12-16 14:10:00|578.2|578|578|577.8|578.2|578|577.8|577.6|8849
1734358500000|2024-12-16 14:15:00|577.8|577.6|578.2|578|578.4|578.2|577.6|577.4|9745
1734358800000|2024-12-16 14:20:00|578|577.8|579|578.8|579|578.8|578|577.8|18197
1734359100000|2024-12-16 14:25:00|579.2|579|578.8|578.6|579.4|579.2|578.8|578.4|33713
1734359400000|2024-12-16 14:30:00|579.2|578.8|577.2|577|579.2|579|576.8|576.4|54749
1734359700000|2024-12-16 14:35:00|577.4|577.2|579|578.8|579|578.8|577.4|577|60372
1734360000000|2024-12-16 14:40:00|579.2|579|580.4|580|580.4|580|578.8|578.4|37125
1734360300000|2024-12-16 14:45:00|580.2|580.6|581.8|581.6|583|582.8|580.2|580.2|268600
1734360600000|2024-12-16 14:50:00|581.6|581.2|582.8|582.4|582.8|582.4|581.6|581.2|31254
1734360900000|2024-12-16 14:55:00|582.6|582.2|583.2|582.8|583.6|583.2|582.2|582|33529
1734361200000|2024-12-16 15:00:00|583.4|583|583.4|583|583.8|583.4|583.2|582.8|26833
1734361500000|2024-12-16 15:05:00|583.6|583.2|582.8|582.4|583.6|583.2|582|581.6|42643
1734361800000|2024-12-16 15:10:00|582.6|582.6|582.4|582|583.2|582.8|582.2|581.8|42281
1734362100000|2024-12-16 15:15:00|582.6|582.2|583.2|583|583.4|583|582|581.8|71769
1734362400000|2024-12-16 15:20:00|583.4|582.8|583.6|583.2|583.6|583.4|582.8|582.6|81606
1734362700000|2024-12-16 15:25:00|583.8|583.4|585.4|585|585.4|585.2|583.8|583.4|105053
1734363000000|2024-12-16 15:30:00|585.2|585.2|586.2|585.8|586.4|586|585.2|585|53806
1734363300000|2024-12-16 15:35:00|586|586|584.8|584.6|586.2|586|584.8|584.6|102176
1734363600000|2024-12-16 15:40:00|585|584.8|584.2|584|585|584.8|584|583.8|23796
1734363900000|2024-12-16 15:45:00|584|583.8|583.8|583.4|584.4|584|583.6|583.4|35030
1734364200000|2024-12-16 15:50:00|584|583.6|583.8|583.4|584|583.8|583.6|583.4|14838
1734364500000|2024-12-16 15:55:00|583.6|583.6|583.2|583|584.2|583.8|583.2|583|22808
1734364800000|2024-12-16 16:00:00|583|582.8|582.6|582.2|583.4|583.2|582.4|582.2|35006
1734365100000|2024-12-16 16:05:00|582.8|582.4|583.6|583.2|583.8|583.6|582.6|582.4|128537
1734365400000|2024-12-16 16:10:00|583.4|583|582.8|582.6|583.4|583.2|582.8|582.6|16873
1734365700000|2024-12-16 16:15:00|583|582.4|581.2|581|583|582.6|581.2|581|34753
1734366000000|2024-12-16 16:20:00|581.4|581.2|583|582.8|583|582.8|581.2|581|55423
1734366300000|2024-12-16 16:25:00|583.2|583|583.4|583|584.4|584.2|583.2|583|79004
1734422400000|2024-12-17 08:00:00|586.4|585|588.8|588|588.8|588|585.6|584.6|46541
1734422700000|2024-12-17 08:05:00|589.2|588.2|586.8|586.4|589.2|588.2|586.4|585.6|24984
1734423000000|2024-12-17 08:10:00|586.2|586.6|586.8|586.2|586.8|586.6|586.2|585.6|32509
1734423300000|2024-12-17 08:15:00|586.6|586.4|585|584.4|586.6|586.4|584.2|583.6|32226
1734423600000|2024-12-17 08:20:00|584.8|584.2|584|583.4|584.8|584.2|583|582.8|17908
1734423900000|2024-12-17 08:25:00|584.2|583.6|584.4|583.8|584.4|583.8|583.2|582.8|36782
1734424200000|2024-12-17 08:30:00|584.8|584.2|583.8|583.2|585.4|584.8|583.6|583.2|49425
1734424500000|2024-12-17 08:35:00|584.2|583.8|584.4|583.8|584.4|584|583|582.6|60931
1734424800000|2024-12-17 08:40:00|584.6|584|583.8|583.2|584.6|584.4|583.4|582.8|19401
1734425100000|2024-12-17 08:45:00|583.4|582.8|582.8|582.4|583.4|583|582.6|582|33101
1734425400000|2024-12-17 08:50:00|583.4|582.8|583.6|583.2|583.6|583.2|582.8|582.4|62975
1734425700000|2024-12-17 08:55:00|583.8|583.4|584.4|584|584.4|584|583.6|583.2|12559
1734426000000|2024-12-17 09:00:00|584.6|584.2|585.2|584.6|585.2|584.8|584.2|583.8|70655
1734426300000|2024-12-17 09:05:00|585.4|585|585.8|585.2|586.6|586|585.2|584.6|18994
1734426600000|2024-12-17 09:10:00|586.2|585.6|585.4|584.8|586.2|585.6|584.8|584.2|15798
1734426900000|2024-12-17 09:15:00|585.2|584.6|584.8|584.4|585.2|584.8|584.6|584.2|20686
1734427200000|2024-12-17 09:20:00|584.6|584.2|583.6|583.2|584.8|584.4|583.6|583.2|10867
1734427500000|2024-12-17 09:25:00|583.8|583.4|583.4|583.2|583.8|583.4|583.4|583|10905
1734427800000|2024-12-17 09:30:00|583.6|583.4|583.4|583|584|583.6|583.2|583|37416
1734428100000|2024-12-17 09:35:00|583.6|583.2|584|583.6|584.4|584|583.6|583|16785
1734428400000|2024-12-17 09:40:00|583.8|583.4|584.2|583.8|584.2|584|583.6|583.2|9450
1734428700000|2024-12-17 09:45:00|583.8|583.4|584.4|584|584.4|584|583.6|583.2|11796
1734429000000|2024-12-17 09:50:00|584.2|584.2|585|584.8|585|584.8|584|583.8|19385
1734429300000|2024-12-17 09:55:00|584.8|584.6|584.4|584|585|584.8|584.4|584|5508
1734429600000|2024-12-17 10:00:00|584.2|583.6|584|583.8|584.2|583.8|583.4|583|22947
1734429900000|2024-12-17 10:05:00|584.2|583.4|584|583.6|584.2|584|583.8|583.2|16102
1734430200000|2024-12-17 10:10:00|583.8|583.8|583.8|583.4|584.2|584|583.6|583.4|14960
1734430500000|2024-12-17 10:15:00|584|583.6|584.6|584.2|584.6|584.2|583.8|583.4|10132
1734430800000|2024-12-17 10:20:00|584.4|584.4|584.6|584.2|584.8|584.4|584.4|584|13069
1734431100000|2024-12-17 10:25:00|584.8|584.4|585.2|584.8|585.6|585.2|584.6|584.4|16378
1734431400000|2024-12-17 10:30:00|585|585|585|584.6|585.2|585|584.4|584.2|13945
1734431700000|2024-12-17 10:35:00|584.8|584.4|584|583.6|585|584.4|584|583.6|17760
1734432000000|2024-12-17 10:40:00|584.4|583.8|584.6|584.2|584.6|584.4|584.2|583.6|7120
1734432300000|2024-12-17 10:45:00|584.4|584|584.6|584.2|584.6|584.2|584.2|583.8|18736
1734432600000|2024-12-17 10:50:00|584.8|584.4|584.8|584.6|584.8|584.6|584.8|584.4|17540
1734432900000|2024-12-17 10:55:00|585|584.4|584.4|584|585|584.4|584|583.8|12004
1734433200000|2024-12-17 11:00:00|584.2|583.8|583.6|583.4|584.4|583.8|583|582.8|29292
1734433500000|2024-12-17 11:05:00|583.8|583.6|584|583.6|584|583.8|583.4|583|36390
1734433800000|2024-12-17 11:10:00|584.2|583.8|585|584.6|585|584.8|584.2|583.8|7378
1734434100000|2024-12-17 11:15:00|584.8|584.8|586|585.6|586|585.6|584.8|584.6|10285
1734434400000|2024-12-17 11:20:00|586.2|585.8|585.6|585.2|586.2|586|585.4|585|12716
1734434700000|2024-12-17 11:25:00|585.8|585.4|586.2|585.8|586.2|585.8|585.4|585.2|59818
1734435000000|2024-12-17 11:30:00|585.8|586|585|584.6|586|586|585|584.6|18224
1734435300000|2024-12-17 11:35:00|584.8|584.4|585.4|585.2|585.6|585.4|584.8|584.4|11661
1734435600000|2024-12-17 11:40:00|585.6|585|585.2|584.8|585.6|585.2|585|584.6|9528
1734435900000|2024-12-17 11:45:00|585.4|585|584.8|584.6|585.4|585.2|584.8|584.4|19331
1734436200000|2024-12-17 11:50:00|584.6|584.4|583.2|582.8|584.6|584.4|583.2|582.8|16594
1734436500000|2024-12-17 11:55:00|583.4|583|583.6|583.2|583.8|583.6|583.2|582.8|16248
1734436800000|2024-12-17 12:00:00|583.4|583|583.6|583.4|583.6|583.4|583.2|583|33682
1734437100000|2024-12-17 12:05:00|583.4|583.2|583.6|583.2|583.8|583.6|583.2|582.8|20579
1734437400000|2024-12-17 12:10:00|583.8|583.4|583.6|583.2|583.8|583.4|583.2|582.8|4247
1734437700000|2024-12-17 12:15:00|583.4|583.4|583.6|583.2|583.6|583.4|583.4|583.2|8680
1734438000000|2024-12-17 12:20:00|584|583.6|583.6|583.2|584|583.6|583.6|583.2|49534
1734438300000|2024-12-17 12:25:00|583.4|583.4|583.6|583.4|583.6|583.4|583.2|582.8|12863
1734438600000|2024-12-17 12:30:00|584|583.6|582.2|581.8|584|583.6|582|581.6|18680
1734438900000|2024-12-17 12:35:00|582|582|582|581.6|582.4|582|581.6|581.2|4831
1734439200000|2024-12-17 12:40:00|582.2|581.8|582.6|582.2|582.8|582.6|582|581.8|37183
1734439500000|2024-12-17 12:45:00|582.8|582.4|581.8|581.4|582.8|582.4|581.8|581.4|8989
1734439800000|2024-12-17 12:50:00|582|581.6|583|582.6|583.4|583|582|581.6|33640
1734440100000|2024-12-17 12:55:00|582.8|582.4|582.8|582.4|582.8|582.6|582.6|582.2|5631
1734440400000|2024-12-17 13:00:00|582.6|582.2|582.2|581.8|582.6|582.2|582|581.8|17613
1734440700000|2024-12-17 13:05:00|582|582|582|581.6|582.2|582|582|581.6|11045
1734441000000|2024-12-17 13:10:00|582.2|581.8|582|581.8|582.6|582.4|582|581.6|20945
1734441300000|2024-12-17 13:15:00|582.2|582.2|583.4|583.2|583.4|583.2|582.2|582.2|17335
1734441600000|2024-12-17 13:20:00|583.6|583|583.4|583.2|583.6|583.4|583.4|583|14198
1734441900000|2024-12-17 13:25:00|583.6|583|583.8|583.4|583.8|583.6|583.6|583|2094981
1734442200000|2024-12-17 13:30:00|583.6|583.2|584.2|584|584.2|584|583.4|583|9014
1734442500000|2024-12-17 13:35:00|584.4|584.2|584.8|584.6|585.4|585|584.2|584|10383
1734442800000|2024-12-17 13:40:00|585|584.4|585.4|585.2|585.4|585.2|584.8|584.4|7103
1734443100000|2024-12-17 13:45:00|585.6|585.4|585.8|585.6|585.8|585.6|585.2|584.8|9991
1734443400000|2024-12-17 13:50:00|585.4|585.4|586|585.6|586|585.8|585.2|585|14515
1734443700000|2024-12-17 13:55:00|585.8|585.4|586|585.8|586|585.8|585.4|585.2|24189
1734444000000|2024-12-17 14:00:00|586.2|586|586.6|586.4|586.6|586.4|586|585.8|38814
1734444300000|2024-12-17 14:05:00|586.4|586.2|585.4|585|586.6|586.4|585.4|585|8877
1734444600000|2024-12-17 14:10:00|585.6|585.2|586.2|586|586.6|586.2|585.4|585|18700
1734444900000|2024-12-17 14:15:00|586.4|585.8|586.2|586|586.6|586.4|586.2|585.8|15637
1734445200000|2024-12-17 14:20:00|586|585.8|586|585.8|586.2|586|585.8|585.4|18210
1734445500000|2024-12-17 14:25:00|586.2|586|586.2|585.8|586.6|586.2|586.2|585.8|38274
1734445800000|2024-12-17 14:30:00|586|585.6|584.6|584.2|586.2|586|584.6|584.2|29567
1734446100000|2024-12-17 14:35:00|584.4|584.4|580.4|580|584.6|584.4|579.2|579|75846
1734446400000|2024-12-17 14:40:00|580.6|580.2|580.2|579.8|581.2|581|580.2|579.8|36546
1734446700000|2024-12-17 14:45:00|580|580|580.8|580.4|580.8|580.4|579.8|579.4|32934
1734447000000|2024-12-17 14:50:00|581|580.6|582.2|582|582.4|582.2|581|580.6|27128
1734447300000|2024-12-17 14:55:00|582.6|582.2|583|582.6|583.8|583.6|582.4|582.2|28074
1734447600000|2024-12-17 15:00:00|582.8|582.8|582.2|582|583|582.8|581.4|581|31719
1734447900000|2024-12-17 15:05:00|582|581.6|581.6|581.4|582.2|581.8|581.2|581|47757
1734448200000|2024-12-17 15:10:00|581.4|581.2|582|581.6|582|581.6|580.2|580|45400
1734448500000|2024-12-17 15:15:00|581.8|581.4|580.8|580.6|581.8|581.6|580.8|580.4|28942
1734448800000|2024-12-17 15:20:00|580.6|580.4|579.2|579|580.6|580.4|579.2|578.8|42822
1734449100000|2024-12-17 15:25:00|579|578.6|578.6|578.2|579.2|579|578.6|578.2|28258
1734449400000|2024-12-17 15:30:00|578.8|578.4|578.2|578|579.6|579.4|577|576.6|46168
1734449700000|2024-12-17 15:35:00|578.4|578.2|578.2|578|578.6|578.2|577.6|577.4|28761
1734450000000|2024-12-17 15:40:00|578.4|578.2|578.2|578|578.8|578.6|577.4|577.2|45622
1734450300000|2024-12-17 15:45:00|578.6|577.8|577.8|577.6|578.8|578.6|577.6|577.2|64592
1734450600000|2024-12-17 15:50:00|578|577.8|578.2|578|578.6|578.4|578|577.6|43530
1734450900000|2024-12-17 15:55:00|578|577.8|579.6|579.4|579.6|579.4|578|577.8|37697
1734451200000|2024-12-17 16:00:00|579.4|579.2|579|578.8|579.8|579.4|578.8|578.6|35989
1734451500000|2024-12-17 16:05:00|578.8|578.6|579.6|579.2|580|579.6|578.4|578.2|58065
1734451800000|2024-12-17 16:10:00|579.4|579|579.6|579.2|579.6|579.2|578.8|578.4|32285
1734452100000|2024-12-17 16:15:00|579.8|579.4|580.2|579.8|580.2|579.8|579.6|579.4|74909
1734452400000|2024-12-17 16:20:00|580|579.6|580.6|580.2|580.8|580.4|579.6|579.4|48116
1734452700000|2024-12-17 16:25:00|580.4|580|581.6|581|581.6|581.2|580.2|579.8|73766
1734508800000|2024-12-18 08:00:00|580.6|578.6|581|580.6|582.6|581.4|579.4|578.6|119171
1734509100000|2024-12-18 08:05:00|581.2|580.8|579.4|579|581.4|580.8|579.2|579|20679
1734509400000|2024-12-18 08:10:00|579.6|579.2|580.4|580|581|580.6|579.6|579.2|53532
1734509700000|2024-12-18 08:15:00|580.6|580.2|580|579.8|580.6|580.2|579.6|579.2|20141
1734510000000|2024-12-18 08:20:00|580.6|580.4|580.6|580.2|581.2|580.8|580.6|580.2|19431
1734510300000|2024-12-18 08:25:00|580.8|580.4|581.4|581|581.8|581.4|580.6|580.2|15444
1734510600000|2024-12-18 08:30:00|581.6|581.2|580.8|580.4|581.8|581.4|580.4|579.8|18037
1734510900000|2024-12-18 08:35:00|580.6|580.2|580.6|580.2|580.8|580.4|580.4|580|12057
1734511200000|2024-12-18 08:40:00|580.4|579.8|580.2|579.8|580.6|580.2|579.8|579.4|32063
1734511500000|2024-12-18 08:45:00|580.6|580|581|580.8|581|580.8|580.4|579.8|27971
1734511800000|2024-12-18 08:50:00|581.2|581|582.4|582|582.4|582|581.2|580.8|23058
1734512100000|2024-12-18 08:55:00|582.2|581.8|582.4|582|582.4|582.2|581.8|581.4|33676
1734512400000|2024-12-18 09:00:00|582.6|582.2|584.2|584|584.2|584|582.6|582.2|9994
1734512700000|2024-12-18 09:05:00|584.6|584.2|585|584.6|585.2|584.8|584.4|584.2|27670
1734513000000|2024-12-18 09:10:00|585.2|585|585.2|584.8|585.8|585.4|585|584.6|11251
1734513300000|2024-12-18 09:15:00|585|584.6|585.4|585.2|585.4|585.2|584.4|584.2|18039
1734513600000|2024-12-18 09:20:00|585.8|585|585.8|585.6|586.2|585.8|585.4|585|24303
1734513900000|2024-12-18 09:25:00|586.2|585.2|586|585.6|586.4|586|585.6|585.2|27036
1734514200000|2024-12-18 09:30:00|586.2|585.8|586.6|586.4|586.6|586.4|585.6|585.2|15936
1734514500000|2024-12-18 09:35:00|586.4|586.2|586.2|586|586.6|586.2|586.2|586|16544
1734514800000|2024-12-18 09:40:00|586|585.8|586.2|585.8|586.4|586|586|585.8|14584
1734515100000|2024-12-18 09:45:00|585.8|586|585.6|585.2|585.8|586|585|584.6|18288
1734515400000|2024-12-18 09:50:00|585.8|585.4|585.8|585.4|585.8|585.6|585.6|585.2|26588
1734515700000|2024-12-18 09:55:00|585.6|585.2|585.2|584.8|585.6|585.2|585|584.6|12428
1734516000000|2024-12-18 10:00:00|584.8|584.4|584.6|584.2|585.4|585|584.6|584.2|24976
1734516300000|2024-12-18 10:05:00|585|584.6|585.4|585|585.6|585.2|584.8|584.4|21133
1734516600000|2024-12-18 10:10:00|585|585.2|585.2|584.8|585.2|585.2|584.8|584.6|19941
1734516900000|2024-12-18 10:15:00|585.4|585|585.6|585.4|586|585.6|585.2|584.8|17660
1734517200000|2024-12-18 10:20:00|585.8|585.6|586.4|586|586.6|586.2|585.8|585.6|18481
1734517500000|2024-12-18 10:25:00|586.2|586.2|586|585.6|586.6|586.4|585.8|585.6|13690
1734517800000|2024-12-18 10:30:00|585.8|585.8|585.2|584.8|586|585.8|585|584.8|10274
1734518100000|2024-12-18 10:35:00|585|585|586.2|585.8|586.2|586|585|585|29578
1734518400000|2024-12-18 10:40:00|586|586|585.6|585.4|586.6|586.2|585.6|585.2|18244
1734518700000|2024-12-18 10:45:00|585.4|585.2|585.4|585|585.6|585.2|585.2|585|22208
1734519000000|2024-12-18 10:50:00|585.2|585.2|585.2|585|585.6|585.4|585|584.8|30274
1734519300000|2024-12-18 10:55:00|585.4|585.2|585.6|585.2|585.8|585.4|585.2|585|22267
1734519600000|2024-12-18 11:00:00|585.4|585|586.2|585.8|586.2|585.8|585.2|584.8|45466
1734519900000|2024-12-18 11:05:00|586|586|586.6|586.2|586.6|586.2|586|585.6|18697
1734520200000|2024-12-18 11:10:00|586.4|586|586|585.8|586.8|586.4|586|585.8|11392
1734520500000|2024-12-18 11:15:00|586.2|586|587|586.6|587|586.8|586|585.8|34154
1734520800000|2024-12-18 11:20:00|586.8|586.4|586.6|586.4|587|586.6|586.6|586.4|35523
1734521100000|2024-12-18 11:25:00|586.4|586.2|587.6|587.4|588|587.6|586|585.8|52955
1734521400000|2024-12-18 11:30:00|587.8|587.6|588.8|588.4|588.8|588.6|587.4|587.2|104413
1734521700000|2024-12-18 11:35:00|588.6|588.6|589.8|589.6|590|589.6|588.6|588.4|57606
1734522000000|2024-12-18 11:40:00|589.6|589.2|589|588.6|589.8|589.4|589|588.6|38565
1734522300000|2024-12-18 11:45:00|589.2|588.8|589.4|589|589.6|589.2|588.6|588.2|36806
1734522600000|2024-12-18 11:50:00|589.2|588.8|588|587.6|589.2|588.8|588|587.6|22363
1734522900000|2024-12-18 11:55:00|587.8|587.4|586.8|586.6|587.8|587.4|586.8|586.6|45773
1734523200000|2024-12-18 12:00:00|586.6|586.4|587.4|587|587.6|587.4|586.6|586.4|20543
1734523500000|2024-12-18 12:05:00|587.2|587.2|587|586.8|587.4|587.2|587|586.6|27463
1734523800000|2024-12-18 12:10:00|587.4|587.2|587.8|587.6|587.8|587.6|587.4|587|34708
1734524100000|2024-12-18 12:15:00|587.6|587.4|588.2|588|588.6|588.2|587.6|587.2|19254
1734524400000|2024-12-18 12:20:00|588|587.8|588.6|588.2|588.6|588.2|587.4|587.2|23583
1734524700000|2024-12-18 12:25:00|588.4|588|587.6|587.4|588.4|588|587.6|587.4|30184
1734525000000|2024-12-18 12:30:00|587.4|587.2|586.8|586.6|587.4|587.2|586.8|586.6|27729
1734525300000|2024-12-18 12:35:00|587|586.8|586.8|586.6|587|586.8|586.8|586.6|36689
1734525600000|2024-12-18 12:40:00|586.6|586.2|586.4|586.2|586.6|586.4|586.4|586.2|15411
1734525900000|2024-12-18 12:45:00|586.6|586.4|586.8|586.4|586.8|586.4|586.4|586.2|29766
1734526200000|2024-12-18 12:50:00|586.6|586.2|586.6|586.4|586.6|586.4|586.4|586|17353
1734526500000|2024-12-18 12:55:00|586.4|586.2|586.4|586|586.6|586.2|586.2|586|11326
1734526800000|2024-12-18 13:00:00|586.2|585.8|584.6|584.2|586.2|585.8|584.6|584.2|14360
1734527100000|2024-12-18 13:05:00|584.4|584.4|584.4|584.2|584.8|584.4|584.4|584.2|12368
1734527400000|2024-12-18 13:10:00|584.2|584|584.8|584.4|585|584.6|584.2|583.8|26159
1734527700000|2024-12-18 13:15:00|585|584.6|585.2|584.8|585.4|585|585|584.6|10361
1734528000000|2024-12-18 13:20:00|585.4|585.2|585|584.8|585.4|585.2|584.6|584.2|38356
1734528300000|2024-12-18 13:25:00|585.2|585|585.4|585|585.8|585.4|585.2|584.8|13268
1734528600000|2024-12-18 13:30:00|585.6|585.2|585.8|585.4|585.8|585.4|585.2|585|15311
1734528900000|2024-12-18 13:35:00|585.6|585.2|585.8|585.6|585.8|585.6|585.2|584.8|6657
1734529200000|2024-12-18 13:40:00|586|585.2|585.2|584.8|586|585.4|585.2|584.8|22767
1734529500000|2024-12-18 13:45:00|585.4|585|585.4|585.2|585.6|585.2|585.2|584.8|8987
1734529800000|2024-12-18 13:50:00|585.6|585.4|586.2|586|586.4|586|585.6|585.4|12119
1734530100000|2024-12-18 13:55:00|585.8|585.4|585.6|585.2|585.8|585.4|585.6|585.2|11873
1734530400000|2024-12-18 14:00:00|585.4|585.4|585.2|585|585.8|585.6|585.2|584.8|11880
1734530700000|2024-12-18 14:05:00|585.4|585.2|586.6|586.4|586.6|586.4|585.4|585.2|22659
1734531000000|2024-12-18 14:10:00|586.8|586.6|586.8|586.4|587.2|586.8|586.2|586|72603
1734531300000|2024-12-18 14:15:00|587|586.6|586.6|586.2|587|586.8|586.4|586.2|16091
1734531600000|2024-12-18 14:20:00|586.4|586.4|587.4|587.2|588|587.8|586.4|586.2|16523
1734531900000|2024-12-18 14:25:00|587.2|587|586.8|586.6|587.2|587|586.6|586.4|29740
1734532200000|2024-12-18 14:30:00|587.2|587|586|585.8|587.6|587.4|586|585.8|71153
1734532500000|2024-12-18 14:35:00|585.8|585.6|585.8|585.6|586.6|586.2|585.4|585.2|60767
1734532800000|2024-12-18 14:40:00|586|585.8|586.8|586.6|587|586.6|586|585.8|44426
1734533100000|2024-12-18 14:45:00|586.6|586.4|585.6|585.4|586.6|586.4|585.6|585.4|105576
1734533400000|2024-12-18 14:50:00|585.8|585.8|586.2|586|586.4|586.2|585.8|585.8|33030
1734533700000|2024-12-18 14:55:00|586.4|586.2|586.4|586.2|587|586.6|586.2|586|33995
1734534000000|2024-12-18 15:00:00|586.6|586.4|586.6|586.4|586.8|586.6|586.2|586|54082
1734534300000|2024-12-18 15:05:00|586.4|586.2|586.8|586.6|587|586.8|586.4|586.2|40361
1734534600000|2024-12-18 15:10:00|587|586.8|586.6|586.4|587.4|587.2|586.6|586.4|40746
1734534900000|2024-12-18 15:15:00|586.4|586.2|586.6|586.2|586.6|586.4|586.4|586.2|31740
1734535200000|2024-12-18 15:20:00|586.4|586.4|586.4|586.2|587|586.6|586.4|586.2|22206
1734535500000|2024-12-18 15:25:00|586.6|586|586|585.8|586.6|586.2|586|585.8|29380
1734535800000|2024-12-18 15:30:00|585.8|585.6|586.8|586.4|586.8|586.6|585.8|585.6|39830
1734536100000|2024-12-18 15:35:00|586.6|586.6|585.8|585.6|587|586.6|585.8|585.6|19774
1734536400000|2024-12-18 15:40:00|585.2|585|584.4|584|585.2|585|583.8|583.6|30354
1734536700000|2024-12-18 15:45:00|584.2|584.2|585|584.6|585|584.6|584|583.8|38441
1734537000000|2024-12-18 15:50:00|585.2|584.8|585|584.6|585.2|585|584.8|584.6|21825
1734537300000|2024-12-18 15:55:00|584.8|584.8|585.6|585.2|585.8|585.6|584.8|584.6|30440
1734537600000|2024-12-18 16:00:00|585.4|585|586.2|585.8|586.2|586|584.8|584.6|43156
1734537900000|2024-12-18 16:05:00|586|586|585.6|585.4|586.8|586.4|585.6|585.4|40491
1734538200000|2024-12-18 16:10:00|585.8|585.6|586.2|585.8|586.2|585.8|585.4|585.2|18889
1734538500000|2024-12-18 16:15:00|586|586|585.4|585.2|586.4|586.2|585.4|585.2|33970
1734538800000|2024-12-18 16:20:00|585.2|585|585.2|585|585.2|585|584.8|584.4|67960
1734539100000|2024-12-18 16:25:00|585|584.8|585.6|585.2|585.6|585.4|585|584.6|79708
1734595200000|2024-12-19 08:00:00|576|575.4|576.2|575.8|578.4|577.4|574.6|574|182030
1734595500000|2024-12-19 08:05:00|576|575.6|574.6|574.2|576|575.6|573.4|573.2|65107
1734595800000|2024-12-19 08:10:00|574.4|574|573.4|573|574.8|574.4|572|571.8|53733
1734596100000|2024-12-19 08:15:00|573.2|572.8|575|574.6|575|574.6|572.4|572|57245
1734596400000|2024-12-19 08:20:00|574.8|574.4|572.8|572.4|575|574.6|572.6|572.2|38638
1734596700000|2024-12-19 08:25:00|572.6|572.6|573.6|573.2|574.4|574|572.6|572.4|26516
1734597000000|2024-12-19 08:30:00|573.8|573.4|575|574.6|575|574.6|573.6|573.2|34349
1734597300000|2024-12-19 08:35:00|575.4|575|577|576.6|577.2|576.8|575.4|575|146155
1734597600000|2024-12-19 08:40:00|577.2|576.8|577.4|577|577.4|577|576.6|576.2|49046
1734597900000|2024-12-19 08:45:00|577.2|576.8|577.6|577.4|577.6|577.4|576.8|576.4|34715
1734598200000|2024-12-19 08:50:00|577.4|577|576.6|576.2|577.4|577|576.2|576|21576
1734598500000|2024-12-19 08:55:00|576.8|576.4|577.6|577.4|577.8|577.4|576.8|576.4|19068
1734598800000|2024-12-19 09:00:00|577.8|577.6|579.8|579.4|579.8|579.4|577.8|577.6|57695
1734599100000|2024-12-19 09:05:00|579.6|579.6|579.4|579.2|580.2|579.8|579.4|579|27538
1734599400000|2024-12-19 09:10:00|579.2|578.8|579.8|579.4|579.8|579.4|579|578.6|66397
1734599700000|2024-12-19 09:15:00|580|579.6|579.6|579.4|580.2|579.8|579.4|579.2|19557
1734600000000|2024-12-19 09:20:00|579.4|579.2|578.8|578.4|579.4|579.2|578.6|578.2|40584
1734600300000|2024-12-19 09:25:00|578.6|578.2|578.6|578.2|579|578.6|578|577.8|39478
1734600600000|2024-12-19 09:30:00|578.8|578.4|577.8|577.6|579|578.6|577.6|577.4|13538
1734600900000|2024-12-19 09:35:00|578|577.8|578.2|578|578.4|578|578|577.6|10261
1734601200000|2024-12-19 09:40:00|578|577.6|578.4|578.2|578.6|578.4|577.8|577.4|20673
1734601500000|2024-12-19 09:45:00|578.6|578.4|579|578.8|579.4|579|578.6|578.4|24473
1734601800000|2024-12-19 09:50:00|578.8|578.6|579.4|579|579.4|579|578.6|578.4|11943
1734602100000|2024-12-19 09:55:00|579.2|579.2|579.6|579.2|579.6|579.4|579|578.6|21002
1734602400000|2024-12-19 10:00:00|579.8|579.4|579.8|579.6|580.2|579.8|579.4|579.2|17862
1734602700000|2024-12-19 10:05:00|579.6|579.4|579.8|579.6|580.2|579.8|579.4|579|16286
1734603000000|2024-12-19 10:10:00|579.6|579.4|579.8|579.4|580|579.8|579.6|579.4|19222
1734603300000|2024-12-19 10:15:00|580|579.8|579.6|579.4|580|579.8|579.6|579.4|13583
1734603600000|2024-12-19 10:20:00|579.8|579.6|579.6|579.4|580|579.6|579.6|579.4|22044
1734603900000|2024-12-19 10:25:00|579.4|579.2|579.4|579.2|579.6|579.4|579.2|579|31868
1734604200000|2024-12-19 10:30:00|579.6|579|579.4|579.2|579.8|579.6|579.2|578.8|18942
1734604500000|2024-12-19 10:35:00|579.2|579|578.6|578.4|579.4|579|578.6|578.4|14940
1734604800000|2024-12-19 10:40:00|578.8|578.6|577.2|577|578.8|578.6|577|576.6|13161
1734605100000|2024-12-19 10:45:00|577|576.8|577.2|577|577.2|577|576.8|576.6|16559
1734605400000|2024-12-19 10:50:00|577|576.8|576.8|576.6|577.2|577|576.4|576.2|15456
1734605700000|2024-12-19 10:55:00|577.2|576.8|576.4|576.2|577.2|577|576.4|576.2|29801
1734606000000|2024-12-19 11:00:00|576.6|576.4|577.2|577|577.4|577.2|576.6|576.2|30650
1734606300000|2024-12-19 11:05:00|577|576.8|577|576.8|577.4|577|576.4|576.2|23330
1734606600000|2024-12-19 11:10:00|577.2|576.6|576.8|576.6|577.2|577|576.8|576.6|7475
1734606900000|2024-12-19 11:15:00|576.6|576.4|577.2|577|577.6|577.4|576.6|576.4|12072
1734607200000|2024-12-19 11:20:00|577|576.8|577.2|576.8|577.2|577|576.8|576.6|13268
1734607500000|2024-12-19 11:25:00|577|576.6|576.4|576.2|577.2|576.8|576.4|576|16834
1734607800000|2024-12-19 11:30:00|576.2|576|576.8|576.4|576.8|576.6|576.2|576|14119
1734608100000|2024-12-19 11:35:00|576.6|576.2|577|576.8|577.2|576.8|576.4|576|41235
1734608400000|2024-12-19 11:40:00|577.2|577|577|576.6|577.2|577|576.6|576.2|12178
1734608700000|2024-12-19 11:45:00|577.2|576.8|577|576.6|577.2|577|576.8|576.6|22735
1734609000000|2024-12-19 11:50:00|576.8|576.8|576.8|576.6|577.2|577|576.8|576.6|4880
1734609300000|2024-12-19 11:55:00|577|576.8|577.2|576.8|577.2|577|576.8|576.8|11949
1734609600000|2024-12-19 12:00:00|578.4|577.6|579.4|579.2|579.8|579.4|578.2|577.6|41060
1734609900000|2024-12-19 12:05:00|579.2|579|578.8|578.4|579.6|579.2|578.8|578.4|27487
1734610200000|2024-12-19 12:10:00|578.6|578.6|580.2|579.8|580.2|579.8|578.6|578.4|10299
1734610500000|2024-12-19 12:15:00|580|580|581.2|581|581.4|581|580|580|17283
1734610800000|2024-12-19 12:20:00|581|580.6|580.8|580.4|581.2|581|580.6|580.2|17182
1734611100000|2024-12-19 12:25:00|580.6|580.2|580.6|580.4|581|580.6|580.2|580|8649
1734611400000|2024-12-19 12:30:00|581|580.6|580.4|580.2|581.2|580.8|580.4|580.2|33714
1734611700000|2024-12-19 12:35:00|580.6|580.4|581|580.6|581|580.6|580.4|580|21064
1734612000000|2024-12-19 12:40:00|580.8|580.8|580.8|580.6|581.4|581|580.8|580.6|13301
1734612300000|2024-12-19 12:45:00|580.6|580.4|581.6|581.4|581.8|581.6|580.6|580.4|16255
1734612600000|2024-12-19 12:50:00|581.8|581.6|581.2|580.8|581.8|581.6|580.8|580.4|19427
1734612900000|2024-12-19 12:55:00|581.4|581|581.4|581.2|581.6|581.4|581.2|581|12347
1734613200000|2024-12-19 13:00:00|581.2|581|582|581.8|582.2|581.8|581.2|581|16277
1734613500000|2024-12-19 13:05:00|581.8|581.6|581.6|581.2|582|581.6|581.4|581|18763
1734613800000|2024-12-19 13:10:00|581.8|581.6|581.8|581.4|582|581.8|581.6|581.4|13825
1734614100000|2024-12-19 13:15:00|582|581.6|581.6|581.4|582.2|582|581.6|581.4|10688
1734614400000|2024-12-19 13:20:00|581.8|581.6|582.6|582.2|582.6|582.4|581.4|581.2|19356
1734614700000|2024-12-19 13:25:00|582.4|582.4|582.6|582.4|582.6|582.4|582.2|581.8|49764
1734615000000|2024-12-19 13:30:00|582.8|582.6|583.8|583.4|583.8|583.6|582.4|582|28800
1734615300000|2024-12-19 13:35:00|583.6|583.2|582.8|582.6|583.8|583.2|582.8|582.6|10648
1734615600000|2024-12-19 13:40:00|582.6|582.4|582.4|582.2|583.2|583|582.4|582.2|11282
1734615900000|2024-12-19 13:45:00|582.2|582|583.6|583.4|583.6|583.4|582.2|582|25279
1734616200000|2024-12-19 13:50:00|583.4|583.2|583.6|583.4|583.8|583.6|583|582.8|25013
1734616500000|2024-12-19 13:55:00|583.8|583.2|582|581.6|583.8|583.2|581.6|581.2|28857
1734616800000|2024-12-19 14:00:00|581.8|581.4|579.2|578.8|581.8|581.4|579.2|578.8|22764
1734617100000|2024-12-19 14:05:00|579.4|579|580.2|579.8|580.2|579.8|579.4|579|14934
1734617400000|2024-12-19 14:10:00|580|579.6|579.8|579.4|580.2|579.8|579.6|579.4|11577
1734617700000|2024-12-19 14:15:00|580|579.6|580|579.8|580.2|579.8|579.6|579.4|6044
1734618000000|2024-12-19 14:20:00|580.2|579.6|579.2|579|580.2|579.6|579|578.8|26775
1734618300000|2024-12-19 14:25:00|579.4|578.8|579.6|579.4|579.6|579.4|579|578.6|37810
1734618600000|2024-12-19 14:30:00|580|579.8|580.6|580.2|580.8|580.6|579.6|579.4|36701
1734618900000|2024-12-19 14:35:00|580.8|580.4|580.6|580.4|581|580.8|580.2|579.8|25409
1734619200000|2024-12-19 14:40:00|580.8|580.6|580.8|580.4|582.4|582|580.8|580.4|30067
1734619500000|2024-12-19 14:45:00|580.6|580.6|581.8|581.6|582.2|582|580.6|580.4|25649
1734619800000|2024-12-19 14:50:00|582|581.4|582|581.6|582.6|582.2|581.2|581|47136
1734620100000|2024-12-19 14:55:00|581.8|581.8|582|581.8|583|582.6|581.8|581.6|28734
1734620400000|2024-12-19 15:00:00|581.8|581.6|578|577.6|582|581.6|577.8|577.6|43644
1734620700000|2024-12-19 15:05:00|577.8|577.2|577.2|576.8|577.8|577.4|576.6|576.4|38061
1734621000000|2024-12-19 15:10:00|577.4|577|578.8|578.6|579|578.8|576.6|576.4|26529
1734621300000|2024-12-19 15:15:00|578.6|578.4|578.4|578.2|579|578.8|577.8|577.6|18903
1734621600000|2024-12-19 15:20:00|578.2|577.8|577.2|577|578.4|578.2|577.2|577|19276
1734621900000|2024-12-19 15:25:00|577.4|577.2|575.6|575.4|577.8|577.6|575.6|575.2|35438
1734622200000|2024-12-19 15:30:00|575.8|575.2|575.4|575|575.8|575.4|574.6|574.2|41768
1734622500000|2024-12-19 15:35:00|575.6|575.2|576.2|576|576.6|576.2|575.6|575.2|28383
1734622800000|2024-12-19 15:40:00|576|575.6|578.2|577.8|578.2|578|576|575.6|29111
1734623100000|2024-12-19 15:45:00|578|577.4|578.6|578.2|578.6|578.2|577.6|577.2|51512
1734623400000|2024-12-19 15:50:00|578.4|578.4|579.6|579.2|579.8|579.4|578.4|578.4|45479
1734623700000|2024-12-19 15:55:00|579.4|579.4|579|578.6|580|579.8|578.8|578.6|33967
1734624000000|2024-12-19 16:00:00|578.8|578.4|578.2|578|579|578.8|578.2|578|36705
1734624300000|2024-12-19 16:05:00|578.4|578.2|578.4|578.2|579|578.8|578.2|577.8|44998
1734624600000|2024-12-19 16:10:00|578.6|578.4|578.6|578.4|578.8|578.6|578.4|578.2|63675
1734624900000|2024-12-19 16:15:00|578.8|578.6|579.2|579|579.4|579.2|578.8|578.6|27377
1734625200000|2024-12-19 16:20:00|579.4|579.2|579.8|579.6|580|579.8|579.2|579|49718
1734625500000|2024-12-19 16:25:00|580|579.4|579.8|579.6|580.2|579.8|579.4|579.2|59736
1734681600000|2024-12-20 08:00:00|578.8|578|577.6|577.2|579|578.4|577.4|576.8|20131
1734681900000|2024-12-20 08:05:00|577.4|576.8|575.4|574.8|577.4|576.8|573.8|573.2|218284
1734682200000|2024-12-20 08:10:00|576|575.2|576.2|575.6|577|576.4|575.4|574.6|21882
1734682500000|2024-12-20 08:15:00|576|575.8|575.2|574.6|576|575.8|574.8|574.4|9548
1734682800000|2024-12-20 08:20:00|575.6|574.4|574|573.4|576|575.6|574|573.4|5675
1734683100000|2024-12-20 08:25:00|574.2|573.6|575.4|574.8|575.6|575.2|574.2|573.6|37058
1734683400000|2024-12-20 08:30:00|575.2|575|574.8|574.4|575.4|575|574.8|574.4|28185
1734683700000|2024-12-20 08:35:00|575|574.6|573.4|573|575|574.6|572.8|572.4|50804
1734684000000|2024-12-20 08:40:00|573.2|572.8|572.6|572.2|573.8|573.4|572.4|572|38269
1734684300000|2024-12-20 08:45:00|572.4|572|573|572.6|573|572.8|572|571.6|33972
1734684600000|2024-12-20 08:50:00|573.2|572.8|572.8|572.4|573.8|573.4|572.2|571.8|46989
1734684900000|2024-12-20 08:55:00|572.6|572.8|572.8|572.4|573.8|573.6|572.4|572|19003
1734685200000|2024-12-20 09:00:00|573|572.6|572.4|572|573.6|573.4|572.4|572|20543
1734685500000|2024-12-20 09:05:00|572.6|572.2|572|571.6|573|572.6|571.2|571|115798
1734685800000|2024-12-20 09:10:00|572.2|571.8|570.4|570.2|572.2|572|570.2|570|28781
1734686100000|2024-12-20 09:15:00|570.6|570.4|571.2|570.8|571.2|571|570|569.6|42451
1734686400000|2024-12-20 09:20:00|571|570.6|571|570.8|571.4|571.2|570.8|570.4|35762
1734686700000|2024-12-20 09:25:00|571.2|570.6|571.8|571.6|572|571.6|571|570.6|14421
1734687000000|2024-12-20 09:30:00|572|571.8|572.2|571.8|572.4|572.2|571.6|571.2|26024
1734687300000|2024-12-20 09:35:00|572|572|572.4|572|572.6|572.2|572|571.6|14761
1734687600000|2024-12-20 09:40:00|572.6|572.2|572.4|572|572.8|572.6|572.2|572|10910
1734687900000|2024-12-20 09:45:00|572.6|572.2|572.4|572|572.8|572.6|572.4|572|12075
1734688200000|2024-12-20 09:50:00|572.2|571.8|571.8|571.6|572.2|572|571.8|571.2|4313
1734688500000|2024-12-20 09:55:00|572.2|571.8|572.6|572.4|573.2|572.8|571.6|571.2|23225
1734688800000|2024-12-20 10:00:00|572.8|572.6|572.6|572.4|573|572.8|572.4|572|28000
1734689100000|2024-12-20 10:05:00|572.8|572.6|571.6|571.4|572.8|572.6|571.6|571.4|27586
1734689400000|2024-12-20 10:10:00||571.2||571.2||571.2||571.2|0
1734689700000|2024-12-20 10:15:00|568.8|568.4|568.8|568.4|569|568.6|566.8|566.6|74609
1734690000000|2024-12-20 10:20:00|569|568.8|569.4|569|569.8|569.4|568.2|567.8|63761
1734690300000|2024-12-20 10:25:00|569.8|569.4|569.4|569|570|569.8|569.4|569|35451
1734690600000|2024-12-20 10:30:00|569.6|569.2|569.2|568.8|569.8|569.6|568.8|568.6|46870
1734690900000|2024-12-20 10:35:00|569|568.6|568.4|568|569|568.8|568|567.8|43925
1734691200000|2024-12-20 10:40:00|568.2|568.2|567.6|567.4|568.4|568.2|567.4|567|29625
1734691500000|2024-12-20 10:45:00|567.4|567.2|566.4|566|567.6|567.4|566.4|566|33717
1734691800000|2024-12-20 10:50:00|566.2|565.8|567.8|567.6|568.4|568|566.2|565.8|91059
1734692100000|2024-12-20 10:55:00|568|567.8|567.2|567|569|568.6|567.2|567|56759
1734692400000|2024-12-20 11:00:00|567|566.6|567.6|567.2|568.2|567.8|567|566.6|15486
1734692700000|2024-12-20 11:05:00|567.8|567.6|567.6|567.2|569.2|568.6|567.6|567.2|73460
1734693000000|2024-12-20 11:10:00|567.8|567.4|567.8|567.4|568|567.6|567|566.8|87979
1734693300000|2024-12-20 11:15:00|568|567.6|568.4|568|568.4|568|567.8|567.4|46139
1734693600000|2024-12-20 11:20:00|568.2|567.8|567.6|567.2|568.4|568|567.4|567|12717
1734693900000|2024-12-20 11:25:00|568|567.6|568|567.6|568.2|567.8|567.6|567.2|16037
1734694200000|2024-12-20 11:30:00|568.2|567.8|568|567.6|568.4|568|567.8|567.4|29792
1734694500000|2024-12-20 11:35:00|567.8|567.4|567|566.6|568|567.6|567|566.4|18943
1734694800000|2024-12-20 11:40:00|567.2|566.8|566.2|565.8|567.2|566.8|566|565.6|15186
1734695100000|2024-12-20 11:45:00|566.4|566|566.4|566|566.4|566|566|565.6|27226
1734695400000|2024-12-20 11:50:00|566.2|565.8|566.4|566|566.6|566.2|566|565.6|37540
1734695700000|2024-12-20 11:55:00|566.6|566.2|565.8|565.4|566.6|566.2|565.8|565.4|20359
1734696000000|2024-12-20 12:00:00|566|565.8|566.6|566.2|566.6|566.4|566|565.6|23193
1734696300000|2024-12-20 12:05:00|566.8|566.4|566.4|566|566.8|566.4|566.2|565.8|24025
1734696600000|2024-12-20 12:10:00|566.2|565.8|565|564.6|566.4|566|565|564.6|25049
1734696900000|2024-12-20 12:15:00|564.8|564.4|564.6|564.2|564.8|564.6|564|563.8|93417
1734697200000|2024-12-20 12:20:00|564.4|564|565|564.6|565|564.8|564.4|564|23144
1734697500000|2024-12-20 12:25:00|565.2|564.8|564.8|564.4|565.2|564.8|564.6|564.4|43045
1734697800000|2024-12-20 12:30:00|564.6|564.2|565.2|564.8|565.2|565|564.4|564|35641
1734698100000|2024-12-20 12:35:00|565|565|566.2|565.8|566.4|566|565|564.6|35918
1734698400000|2024-12-20 12:40:00|566.4|566|567.2|566.8|567.2|566.8|566.2|565.8|74616
1734698700000|2024-12-20 12:45:00|567.4|567|567.8|567.4|568|567.8|567.4|566.8|12376
1734699000000|2024-12-20 12:50:00|567.6|567.2|567.8|567.4|567.8|567.4|567|566.6|9003
1734699300000|2024-12-20 12:55:00|567.6|567.2|567.2|567|567.8|567.4|567.2|566.8|11073
1734699600000|2024-12-20 13:00:00|567|566.8|567.2|566.8|567.6|567.2|566.8|566.4|35638
1734699900000|2024-12-20 13:05:00|567|566.6|566.6|566.2|567|566.8|566.6|566.2|16429
1734700200000|2024-12-20 13:10:00|566.8|566.4|566.6|566.2|567|566.6|566.4|566.2|16895
1734700500000|2024-12-20 13:15:00|566.8|566.6|566.4|566.2|566.8|566.6|566|565.8|14491
1734700800000|2024-12-20 13:20:00|566.6|566.4|566|565.6|566.6|566.4|565.8|565.6|19227
1734701100000|2024-12-20 13:25:00|566.2|565.8|565.6|565.2|566.2|565.8|565.4|565.2|32612
1734701400000|2024-12-20 13:30:00|565.8|565.4|565.8|565.4|566.8|566.4|565.6|565.2|64922
1734701700000|2024-12-20 13:35:00|566|565.6|566.2|565.8|566.4|566|565.6|565.4|22884
1734702000000|2024-12-20 13:40:00|566|565.6|565.8|565.4|566.2|565.8|565.6|565.4|16553
1734702300000|2024-12-20 13:45:00|565.6|565|565.2|565|566.2|565.6|564.8|564.4|25882
1734702600000|2024-12-20 13:50:00|565|564.6|564.4|564.2|565.2|564.8|563.6|563.2|43638
1734702900000|2024-12-20 13:55:00|564.2|564|564.4|564|565.2|564.8|564.2|564|48433
1734703200000|2024-12-20 14:00:00|564.6|563.8|563.4|563.2|564.6|563.8|563.4|563|23397
1734703500000|2024-12-20 14:05:00|563.6|563|563.6|563.4|563.8|563.4|563|562.6|64779
1734703800000|2024-12-20 14:10:00|563.8|563.2|563.4|563.2|563.8|563.4|563.2|563|40087
1734704100000|2024-12-20 14:15:00|563.6|563.4|563.6|563.4|564|563.6|563|562.8|45597
1734704400000|2024-12-20 14:20:00|563.8|563.6|564.8|564.4|564.8|564.4|562.8|562.6|107817
1734704700000|2024-12-20 14:25:00|565.2|564.6|566.8|566.6|567|566.8|565|564.4|68974
1734705000000|2024-12-20 14:30:00|567|566.8|569|568.6|570.2|570|566.8|566.6|47782
1734705300000|2024-12-20 14:35:00|569.2|568.8|570.4|570.2|570.4|570.2|568.4|568|28038
1734705600000|2024-12-20 14:40:00|570.8|570|570.8|570.4|571|570.8|570|569.8|47464
1734705900000|2024-12-20 14:45:00|571|570.6|570.8|570.6|571.8|571.4|570.2|570|57021
1734706200000|2024-12-20 14:50:00|570.6|570.4|571.4|571|571.6|571.4|569.6|569.2|44921
1734706500000|2024-12-20 14:55:00|571.6|571.2|571|570.4|571.6|571.4|570.8|570.4|21595
1734706800000|2024-12-20 15:00:00|571.2|570.8|571.4|571.2|571.4|571.2|570.6|570|57958
1734707100000|2024-12-20 15:05:00|571.6|571.4|572|571.6|572.8|572.4|571.2|570.8|41761
1734707400000|2024-12-20 15:10:00|571.8|571.8|573.4|573.2|573.6|573.2|571.8|571.8|39572
1734707700000|2024-12-20 15:15:00|573.6|573|573.8|573.4|574|573.8|573.2|572.8|15865
1734708000000|2024-12-20 15:20:00|573.6|573.2|573.6|573.2|573.8|573.6|573.4|573|26809
1734708300000|2024-12-20 15:25:00|573.8|573.4|574.4|574.2|574.4|574.2|573.8|573.2|19246
1734708600000|2024-12-20 15:30:00|574.6|574.4|574|573.6|574.8|574.6|574|573.6|27700
1734708900000|2024-12-20 15:35:00|573.8|573.4|574.8|574.6|575|574.8|573.6|573.2|29037
1734709200000|2024-12-20 15:40:00|575|574.8|575|574.8|575|574.8|574.6|574.4|27979
1734709500000|2024-12-20 15:45:00|575.4|575.2|575.2|575|575.4|575.2|574.6|574.4|45895
1734709800000|2024-12-20 15:50:00|575.6|575.2|577|576.8|577.2|576.8|575.4|575|34806
1734710100000|2024-12-20 15:55:00|576.8|576.6|576.6|576.4|577|576.8|576.2|576|31397
1734710400000|2024-12-20 16:00:00|576.4|576|578.2|577.8|578.2|577.8|576.4|576|24565
1734710700000|2024-12-20 16:05:00|578|578|577.6|577.2|578.2|578|577.2|576.8|24177
1734711000000|2024-12-20 16:10:00|577.8|577.4|578|577.8|578|577.8|577.4|577|23655
1734711300000|2024-12-20 16:15:00|578.2|577.6|578.2|577.8|578.4|578|577.8|577.4|43108
1734711600000|2024-12-20 16:20:00|578|577.4|576.8|576.6|578|577.6|576.8|576.6|45914
1734711900000|2024-12-20 16:25:00|577|576.8|576|575.8|577.6|577.2|576|575.8|50405
1734940800000|2024-12-23 08:00:00|574.8|574|577.4|576.6|578.4|577.8|573|572.2|52101
1734941100000|2024-12-23 08:05:00|577.2|577.4|576.4|576|578.4|577.6|576.4|575.8|32977
1734941400000|2024-12-23 08:10:00|576.6|575.8|578.2|577.8|578.6|578.2|576.6|575.8|32626
1734941700000|2024-12-23 08:15:00|578.4|578|577.8|577.4|578.4|578|577.4|577|25086
1734942000000|2024-12-23 08:20:00|578|577.6|578.2|578|578.8|578.4|577.8|577.2|22912
1734942300000|2024-12-23 08:25:00|578.4|578.2|576.8|576.6|578.6|578.2|576.8|576.6|20649
1734942600000|2024-12-23 08:30:00|576.6|576.2|575.8|575.4|576.8|576.6|575.8|575.4|14399
1734942900000|2024-12-23 08:35:00|575.6|575.2|576|575.4|576.6|576.2|575.6|575.2|14610
1734943200000|2024-12-23 08:40:00|575.8|575.6|577.2|576.8|577.2|576.8|575.8|575.4|12514
1734943500000|2024-12-23 08:45:00|577|576.6|577.2|576.8|577.4|577.2|576.8|576.4|23153
1734943800000|2024-12-23 08:50:00|577.4|577|577.6|577.2|578.2|577.8|577.4|577|14827
1734944100000|2024-12-23 08:55:00|577.4|577|577.4|577|577.8|577.6|577|576.8|26225
1734944400000|2024-12-23 09:00:00|577.2|576.8|577.8|577.6|578.2|577.8|577|576.8|19796
1734944700000|2024-12-23 09:05:00|578|577.8|578.4|578.2|579|578.8|577.8|577.8|18767
1734945000000|2024-12-23 09:10:00|578.6|578.4|579.2|579|579.4|579.2|578.6|578.2|24681
1734945300000|2024-12-23 09:15:00|579.4|579.2|580|579.8|580.2|580|579.2|579|780634
1734945600000|2024-12-23 09:20:00|579.8|579.6|580.4|580|580.6|580.2|579.8|579.6|31536
1734945900000|2024-12-23 09:25:00|580.2|580.2|579.4|579.2|580.2|580.2|579.4|579.2|42974
1734946200000|2024-12-23 09:30:00|579.2|579|579.8|579.6|579.8|579.6|578.8|578.6|16225
1734946500000|2024-12-23 09:35:00|579.6|579.4|580.2|580|580.4|580.2|579.6|579.2|15211
1734946800000|2024-12-23 09:40:00|580.4|580.2|580.6|580.2|581|580.8|580.4|580.2|26703
1734947100000|2024-12-23 09:45:00|580.8|580.4|580.8|580.4|581|580.8|580.6|580.2|8183
1734947400000|2024-12-23 09:50:00|581|580.6|580.8|580.6|581.2|580.8|580.4|580|22292
1734947700000|2024-12-23 09:55:00|581|580.8|580.2|580|581|580.8|580.2|580|20561
1734948000000|2024-12-23 10:00:00|580.4|580.2|580.6|580.4|581.2|580.8|580.2|580|11891
1734948300000|2024-12-23 10:05:00|580.8|580.2|580.6|580.2|580.8|580.6|580.4|580.2|13521
1734948600000|2024-12-23 10:10:00|580.4|580.4|580.4|580.2|581|580.8|580.4|580.2|5488
1734948900000|2024-12-23 10:15:00|580.6|580.4|580.4|580.2|580.8|580.6|580.4|580.2|12128
1734949200000|2024-12-23 10:20:00|580.6|580|580.4|580|580.8|580.4|580.2|580|16887
1734949500000|2024-12-23 10:25:00|580.2|580.2|581.8|581.6|582|581.6|580.2|580.2|18748
1734949800000|2024-12-23 10:30:00|582|581.8|582.6|582.4|582.8|582.6|581.8|581.8|56297
1734950100000|2024-12-23 10:35:00|582.8|581.8|582.2|582|582.8|582.2|581.8|581.6|18847
1734950400000|2024-12-23 10:40:00|582|581.8|582|581.8|582.6|582.4|582|581.6|39356
1734950700000|2024-12-23 10:45:00|582.2|581.6|581.4|581.2|582.2|581.8|581.4|581.2|33934
1734951000000|2024-12-23 10:50:00|581.2|581|581.6|581.4|581.6|581.4|581.2|581|4783
1734951300000|2024-12-23 10:55:00|581.4|581.2|581.6|581.4|582|581.8|581.4|581.2|2522
1734951600000|2024-12-23 11:00:00|581.8|581.6|581.8|581.6|582|581.6|581.4|581.2|23052
1734951900000|2024-12-23 11:05:00|581.6|581.4|580.8|580.6|581.8|581.6|580.8|580.6|25866
1734952200000|2024-12-23 11:10:00|580.6|580.4|580.2|580|580.8|580.4|580|579.8|28603
1734952500000|2024-12-23 11:15:00|580.4|579.8|580.6|580.4|580.8|580.4|580|579.8|15414
1734952800000|2024-12-23 11:20:00|580.8|580.6|580.6|580.4|580.8|580.6|580.2|580|5257
1734953100000|2024-12-23 11:25:00|580.4|580.2|580.4|580.2|580.8|580.4|580.4|580.2|8476
1734953400000|2024-12-23 11:30:00|580.2|580|580|579.8|580.6|580.4|579.8|579.6|35056
1734953700000|2024-12-23 11:35:00|580.2|580|580.4|580|580.6|580.4|579.8|579.6|6381
1734954000000|2024-12-23 11:40:00|580.2|579.8|580.6|580.2|580.6|580.2|580|579.8|7895
1734954300000|2024-12-23 11:45:00|580.8|580.4|580.4|580.2|580.8|580.6|580.2|580|7201
1734954600000|2024-12-23 11:50:00|580.6|580|580|579.8|580.6|580.2|580|579.8|9123
1734954900000|2024-12-23 11:55:00|580.2|580|580.2|580|580.4|580.2|580.2|580|4917
1734955200000|2024-12-23 12:00:00|580.6|580.2|580.8|580.6|581|580.6|580.6|580.2|10945
1734955500000|2024-12-23 12:05:00|580.6|580.4|581.4|581|581.4|581|580.6|580.4|7656
1734955800000|2024-12-23 12:10:00|581.2|581.2|581.6|581.4|582|581.6|581.2|581|4028
1734956100000|2024-12-23 12:15:00|581.4|581|581.4|581.2|581.8|581.6|581.2|580.8|15263
1734956400000|2024-12-23 12:20:00|581.6|581.4|581.6|581.4|581.8|581.6|581.4|581.2|11256
1734956700000|2024-12-23 12:25:00|581.4|581.2|581.6|581.4|581.8|581.4|581.2|581|13061
1734957000000|2024-12-23 12:30:00|581.8|581.6|581.6|581.4|582|581.8|581.6|581.4|11899
1734957300000|2024-12-23 12:35:00|581.8|581.6|581.8|581.4|582.2|582|581.6|581.4|9767
1734957600000|2024-12-23 12:40:00|581.6|581.2|582.2|581.8|582.4|582.2|581.4|581.2|14198
1734957900000|2024-12-23 12:45:00|582|582|582|581.8|582.4|582|582|581.8|1866
1734958200000|2024-12-23 12:50:00|581.8|581.6|582.2|582|582.2|582|581.8|581.6|2432
1734958500000|2024-12-23 12:55:00|582.4|582.2|582.6|582.4|583|582.8|582.2|582|6904
1734958800000|2024-12-23 13:00:00|582.8|582.6|582|581.8|582.8|582.6|582|581.6|14685
1734959100000|2024-12-23 13:05:00|582.4|582|582.4|582.2|582.8|582.4|582|581.8|12134
1734959400000|2024-12-23 13:10:00|582.2|582|582.2|581.8|582.6|582.4|581.8|581.4|10490
1734959700000|2024-12-23 13:15:00|582|581.6|581.4|581.2|582.2|581.8|581.4|581|18716
1734960000000|2024-12-23 13:20:00|581.2|581|581.4|581|581.6|581.4|581.2|581|11524
1734960300000|2024-12-23 13:25:00|581.2|581.2|581.2|580.8|581.4|581.2|581.2|580.8|7678
1734960600000|2024-12-23 13:30:00|580.8|580.6|580.6|580.4|581|580.8|580.6|580.4|6644
1734960900000|2024-12-23 13:35:00|580.4|580.2|579.4|579|580.6|580.4|579.4|579|15385
1734961200000|2024-12-23 13:40:00|579.2|579.2|578.2|578|579.4|579.2|578|577.8|12158
1734961500000|2024-12-23 13:45:00|578.4|577.8|578|577.8|578.6|578.2|578|577.6|14418
1734961800000|2024-12-23 13:50:00|577.8|577.6|578.4|578|578.8|578.4|577.6|577.4|22840
1734962100000|2024-12-23 13:55:00|578.2|578.2|577.6|577.4|578.4|578.2|577.6|577.4|15905
1734962400000|2024-12-23 14:00:00|577.4|577.2|578|577.6|578.2|578|577.4|577.2|16067
1734962700000|2024-12-23 14:05:00|577.8|577.8|577.4|577.2|578|577.8|577.4|577.2|14686
1734963000000|2024-12-23 14:10:00|577.2|577|577.8|577.6|578|577.6|577.2|577|10599
1734963300000|2024-12-23 14:15:00|577.6|577.4|578|577.6|578|577.6|577.6|577.2|12028
1734963600000|2024-12-23 14:20:00|578.2|577.8|578.2|577.8|578.2|578|578.2|577.8|8745
1734963900000|2024-12-23 14:25:00|578.4|578|578.4|578|578.8|578.4|578|577.8|23640
1734964200000|2024-12-23 14:30:00|578.2|577.8|577|576.8|578.6|578.2|577|576.6|15153
1734964500000|2024-12-23 14:35:00|577.2|576.6|577.2|576.8|577.4|577.2|576.6|576.2|26986
1734964800000|2024-12-23 14:40:00|577|576.6|578|577.6|578|577.8|576.8|576.4|21387
1734965100000|2024-12-23 14:45:00|577.8|577.4|576.4|576.2|577.8|577.4|576.2|576|32422
1734965400000|2024-12-23 14:50:00|576.2|576|576.4|576.2|576.8|576.6|576|575.8|17563
1734965700000|2024-12-23 14:55:00|576.6|576|577.2|577|577.4|577|576|575.8|17905
1734966000000|2024-12-23 15:00:00|577|576.8|575.2|574.8|577.4|577|575.2|574.8|25515
1734966300000|2024-12-23 15:05:00|575|574.6|573.8|573.6|575.4|575|573.4|573.2|42535
1734966600000|2024-12-23 15:10:00|574|573.4|573.8|573.4|574|573.4|573|572.8|25174
1734966900000|2024-12-23 15:15:00|573.6|573.6|575.4|575.2|575.6|575.2|573.6|573.4|15056
1734967200000|2024-12-23 15:20:00|575.2|575|574.2|574|575.2|575|574.2|573.8|23837
1734967500000|2024-12-23 15:25:00|574|573.8|575|574.8|575.2|575|574|573.8|19027
1734967800000|2024-12-23 15:30:00|575.2|575|574.6|574.2|575.8|575.6|574.4|574|51260
1734968100000|2024-12-23 15:35:00|574.4|574|574.8|574.6|575|574.6|574.2|574|14198
1734968400000|2024-12-23 15:40:00|574.6|574.4|574|573.6|574.8|574.4|573.8|573.6|15496
1734968700000|2024-12-23 15:45:00|574.2|573.8|574.4|574|574.6|574.2|573.8|573.6|23327
1734969000000|2024-12-23 15:50:00|574.2|573.8|573.6|573.2|574.4|573.8|573.4|573.2|8198
1734969300000|2024-12-23 15:55:00|573.8|573.4|573.2|572.8|574.2|574|573|572.8|19359
1734969600000|2024-12-23 16:00:00|573.4|573|573.8|573.6|574.6|574.2|573.4|573|10570
1734969900000|2024-12-23 16:05:00|573.6|573.4|573.8|573.6|574|573.6|573.6|573.2|36031
1734970200000|2024-12-23 16:10:00|574|573.8|574.4|574|574.4|574|573.4|573|37402
1734970500000|2024-12-23 16:15:00|574.2|574.2|574.2|573.8|574.2|574.2|573.8|573.6|16108
1734970800000|2024-12-23 16:20:00|574|573.6|575|574.6|575.4|575.2|574|573.6|28345
1734971100000|2024-12-23 16:25:00|574.8|574.4|575.2|574.8|575.8|575.4|574.8|574.4|59167
1735027200000|2024-12-24 08:00:00|584.2|581.8|579.8|578.8|584.2|582.4|579.8|578.8|102039
1735027500000|2024-12-24 08:05:00|579.6|579.2|578|577.4|579.6|579.4|578|577.4|8619
1735027800000|2024-12-24 08:10:00|577.8|577.2|577.8|577.4|578.4|578.2|577.6|577.2|11136
1735028100000|2024-12-24 08:15:00|577.6|577.2|576.8|576.2|578.4|578.2|576.8|576.2|19105
1735028400000|2024-12-24 08:20:00|576.6|576.4|577|576.4|578|577.4|576.6|576.4|12463
1735028700000|2024-12-24 08:25:00|577.2|577|577.2|576.8|577.4|577.2|577|576.4|12724
1735029000000|2024-12-24 08:30:00|577.4|577|577|576.8|577.4|577|577|576.6|4977
1735029300000|2024-12-24 08:35:00|577.2|577|576.2|575.8|577.4|577.2|576.2|575.8|5749
1735029600000|2024-12-24 08:40:00|576|576|575.4|575|576.6|576.4|575.4|575|27192
1735029900000|2024-12-24 08:45:00|575.2|575.2|575.4|575|575.8|575.4|575.2|574.8|17403
1735030200000|2024-12-24 08:50:00|575.6|575.4|575.4|574.8|576|575.6|575.2|574.8|9869
1735030500000|2024-12-24 08:55:00||575||575||575.2||575|4168
1735030800000|2024-12-24 09:00:00|575.2|574.8|575|574.6|575.2|575|575|574.6|8620
1735031100000|2024-12-24 09:05:00|575.2|574.8|575.8|575.4|575.8|575.4|575.2|574.8|17842
1735031400000|2024-12-24 09:10:00|576|575.6|576|575.6|576.2|575.8|576|575.4|5508
1735031700000|2024-12-24 09:15:00|576.2|576|576|575.6|576.2|576|576|575.6|4755
1735032000000|2024-12-24 09:20:00|575.8|575.8|576.2|576|576.2|576|575.8|575.6|6717
1735032300000|2024-12-24 09:25:00|576.4|576.2|576.6|576.4|576.6|576.4|576.4|576.2|11458
1735032600000|2024-12-24 09:30:00|577|576.6|577.2|576.8|577.4|577|576.8|576.6|7228
1735032900000|2024-12-24 09:35:00|577.4|577|577.2|576.8|577.4|577|577.2|576.8|8450
1735033200000|2024-12-24 09:40:00|577.4|577|577.8|577.4|577.8|577.4|577.4|577|5455
1735033500000|2024-12-24 09:45:00|577.6|577.6|578.6|578.2|578.6|578.2|577.6|577.4|8235
1735033800000|2024-12-24 09:50:00|578.2|577.8|577.4|577|578.2|577.8|577.4|577|10933
1735034100000|2024-12-24 09:55:00|577.8|577.2|577.2|576.8|577.8|577.4|577.2|576.8|17419
1735034400000|2024-12-24 10:00:00|577|576.6|577|576.8|577|576.8|577|576.6|14226
1735034700000|2024-12-24 10:05:00|577.2|576.6|576.4|576.2|577.2|576.6|576.4|576.2|12342
1735035000000|2024-12-24 10:10:00|576.6|576.4|577|576.8|577.2|577|576.6|576.4|4251
1735035300000|2024-12-24 10:15:00|577.2|577|577.4|577|577.4|577.2|577.2|577|5196
1735035600000|2024-12-24 10:20:00|577.2|576.6|576.8|576.4|577.2|577|576.6|576.4|5862
1735035900000|2024-12-24 10:25:00|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|11906
1735036200000|2024-12-24 10:30:00|576.4|576|577|576.6|577|576.6|576.2|576|6036
1735036500000|2024-12-24 10:35:00|576.8|576.4|577|576.4|577.2|576.8|576.8|576.4|2686
1735036800000|2024-12-24 10:40:00|576.8|576.6|576.8|576.6|576.8|576.6|576.6|576.4|3481
1735037100000|2024-12-24 10:45:00|576.6|576.4|577.2|576.8|577.2|577|576.6|576.4|5108
1735037400000|2024-12-24 10:50:00|577.4|577|577|576.8|577.4|577|577|576.8|7889
1735037700000|2024-12-24 10:55:00|576.8|576.6|576.8|576.4|576.8|576.6|576.6|576.4|30963
1735038000000|2024-12-24 11:00:00|577|576.8|576.8|576.4|577|576.8|576.8|576.4|7979
1735038300000|2024-12-24 11:05:00|577|576.6|577|576.6|577|576.6|577|576.6|3357
1735038600000|2024-12-24 11:10:00|577.2|576.8|577|576.6|577.2|576.8|577|576.6|6582
1735038900000|2024-12-24 11:15:00|576.8||577||577||576.8||12654
1735039200000|2024-12-24 11:20:00|577.4|577|577.2|576.8|577.4|577.2|577|576.6|34041
1735039500000|2024-12-24 11:25:00|577|577|577.2|577|577.2|577|577|577|4308
1735039800000|2024-12-24 11:30:00|577.4|577.2|577.6|577.2|577.6|577.4|577.4|577|10838
1735040100000|2024-12-24 11:35:00|577.2|577.4|576.8|576.4|577.2|577.4|576.8|576.4|10250
1735040400000|2024-12-24 11:40:00|577.2|576.8|577|576.6|577.2|576.8|577|576.6|7199
1735040700000|2024-12-24 11:45:00|577.2|576.8|577|576.8|577.2|576.8|576.8|576.6|5330
1735041000000|2024-12-24 11:50:00|576.8|576.6|577.6|577.2|577.6|577.4|576.8|576.6|11238
1735041300000|2024-12-24 11:55:00|577.8|577.4|578|577.6|578|577.6|577.6|577.2|9336
1735041600000|2024-12-24 12:00:00|578.2|577.8|578|577.6|578.2|577.8|577.8|577.6|1762
1735041900000|2024-12-24 12:05:00|577.8|577.4|577.6|577.2|577.8|577.4|577.4|577.2|11786
1735042200000|2024-12-24 12:10:00|578|577.4|577.6|577|578|577.4|577.6|577|2622
1735042500000|2024-12-24 12:15:00|577.8|577.2|577.6|577.2|577.8|577.2|577.4|576.8|1415
1735042800000|2024-12-24 12:20:00|577.8|577.4|577.4|576.8|578.2|577.6|577.4|576.8|2193
1735043100000|2024-12-24 12:25:00|577.2|577|576.8|576.2|577.6|577.2|576.8|576.2|8752
1735286400000|2024-12-27 08:00:00|575.6|574.2|572.8|572|575.6|574.4|572.8|571.8|34865
1735286700000|2024-12-27 08:05:00|573.4|572.8|572.2|571.8|573.8|573.2|572|571.4|18026
1735287000000|2024-12-27 08:10:00|571.8|571.2|573.8|573.2|574.6|574.2|571.6|571|22621
1735287300000|2024-12-27 08:15:00|574.2|573.4|574|573.6|574.4|574|574|573.4|22657
1735287600000|2024-12-27 08:20:00|574.6|574|575.2|575|575.2|575|574.2|573.8|30324
1735287900000|2024-12-27 08:25:00|575.4|575.2|576|575.6|576.4|576|575.2|574.8|43862
1735288200000|2024-12-27 08:30:00|576.2|576|574.8|574.4|577|576.6|574.8|574.4|35351
1735288500000|2024-12-27 08:35:00|574.6|574.6|576.2|575.8|576.4|576|574.2|573.8|34311
1735288800000|2024-12-27 08:40:00|576.6|576.4|576.4|576|577.6|577.4|576.4|576|65542
1735289100000|2024-12-27 08:45:00|576.2|576.2|577|576.6|577.6|577.2|575.8|575.6|32871
1735289400000|2024-12-27 08:50:00|577.2|576.8|577.6|577.2|577.8|577.4|577|576.6|12985
1735289700000|2024-12-27 08:55:00|577.4|577|579|578.6|579|578.6|577.4|577|20665
1735290000000|2024-12-27 09:00:00|578.4|578.2|578|577.6|578.6|578.2|578|577.6|8276
1735290300000|2024-12-27 09:05:00|577.8|577.4|578.6|578.2|578.6|578.2|577.6|577.2|8464
1735290600000|2024-12-27 09:10:00|578.4|578|578.2|578|578.6|578.2|578|577.6|10079
1735290900000|2024-12-27 09:15:00|578.4|578.2|578.2|578|578.8|578.6|578.2|578|9600
1735291200000|2024-12-27 09:20:00|578.4|577.8|578.6|578.2|578.6|578.2|578.2|577.6|7223
1735291500000|2024-12-27 09:25:00|578.8|578.4|578.2|578|578.8|578.4|578.2|578|11214
1735291800000|2024-12-27 09:30:00|578.4|578.2|578.8|578.6|578.8|578.6|578.4|578.2|3591
1735292100000|2024-12-27 09:35:00|579|578.8|579.4|579.2|580|579.6|579|578.8|27136
1735292400000|2024-12-27 09:40:00|579.6|579|579.2|579|579.6|579|578.8|578.4|8736
1735292700000|2024-12-27 09:45:00|579|578.8|578.6|578.4|579|578.8|578.4|578.2|15659
1735293000000|2024-12-27 09:50:00|578.4|578.2|578.8|578.4|578.8|578.6|578.4|578.2|20420
1735293300000|2024-12-27 09:55:00|579|578.6|579|578.6|579|578.8|578.6|578.4|9358
1735293600000|2024-12-27 10:00:00|578.8|578.8|579.2|578.8|579.4|579.2|578.8|578.8|12119
1735293900000|2024-12-27 10:05:00|579|579|579|578.8|579.2|579|579|578.8|10617
1735294200000|2024-12-27 10:10:00|578.8|578.4|578.2|578|578.8|578.6|578.2|577.8|35295
1735294500000|2024-12-27 10:15:00|578.4|578.2|578|577.8|578.4|578.2|578|577.8|10853
1735294800000|2024-12-27 10:20:00|578.2|578|578|577.6|578.4|578|577.4|577|14025
1735295100000|2024-12-27 10:25:00|578.2|577.8|578|577.8|578.4|578|578|577.8|6935
1735295400000|2024-12-27 10:30:00|578.2|578|578.2|578|578.4|578.2|578|577.8|7803
1735295700000|2024-12-27 10:35:00|578|577.8|577.4|577|578.2|577.8|577.2|577|13090
1735296000000|2024-12-27 10:40:00|577.2|577.2|578|577.6|578|577.6|577.2|577.2|72525
1735296300000|2024-12-27 10:45:00|577.8|577|577.6|577.2|578|577.4|577.4|577|1902
1735296600000|2024-12-27 10:50:00|577.8|577.4|578|577.6|578.2|577.8|577.8|577.4|14504
1735296900000|2024-12-27 10:55:00|578.2|577.8|578.2|578|578.4|578.2|577.8|577.6|51724
1735297200000|2024-12-27 11:00:00|578|577.8|577.8|577.6|578|577.8|577.4|577|5062
1735297500000|2024-12-27 11:05:00|578|577.8|578|577.8|578|577.8|577.6|577.4|4148
1735297800000|2024-12-27 11:10:00|578.2|578|578.2|578|578.4|578.2|578.2|578|10056
1735298100000|2024-12-27 11:15:00|578|577.8|577.8|577.6|578.2|577.8|577.8|577.6|5509
1735298400000|2024-12-27 11:20:00|577.6|577.4|578|577.6|578|577.6|577.2|577|8346
1735298700000|2024-12-27 11:25:00|577.8|577.2|577.6|577.2|578|577.2|577.4|577.2|5098
1735299000000|2024-12-27 11:30:00|577.4|577|577.2|577|577.4|577|577|576.8|9370
1735299300000|2024-12-27 11:35:00|577|576.8|577.2|576.8|577.4|577|576.8|576.6|16730
1735299600000|2024-12-27 11:40:00|577|577|577.2|577|577.2|577|577|577|5741
1735299900000|2024-12-27 11:45:00|577.4|577.2|577.6|577.4|577.6|577.4|577.4|577.2|18065
1735300200000|2024-12-27 11:50:00|577.8|577.6|578|577.8|578|577.8|577.8|577.6|3267
1735300500000|2024-12-27 11:55:00|578.2|578|578.2|578|578.2|578|578.2|578|3091
1735300800000|2024-12-27 12:00:00|578.4|578.2|578.4|578.2|578.6|578.4|578.4|578.2|3172
1735301100000|2024-12-27 12:05:00|578|577.8|578.2|577.8|578.6|578.2|578|577.8|5771
1735301400000|2024-12-27 12:10:00|578|577.4|578|577.8|578|577.8|577.8|577.4|7233
1735301700000|2024-12-27 12:15:00|||||||||7735
1735302000000|2024-12-27 12:20:00|578.2|578|578.6|578.2|578.6|578.2|578.2|578|2704
1735302300000|2024-12-27 12:25:00|578.4|578.4|578.6|578.4|578.6|578.4|578.4|578.4|2775
1735302600000|2024-12-27 12:30:00|578.8|578.6|578.4|578|578.8|578.6|578.4|578|4055
1735302900000|2024-12-27 12:35:00|578.6|578.2|578.6|578.2|578.8|578.4|578.4|578|4274
1735303200000|2024-12-27 12:40:00|578.4|578.4|578.8|578.4|578.8|578.4|578.4|578.4|4090
1735303500000|2024-12-27 12:45:00|578.6|578.6|578.8|578.6|579.2|578.8|578.6|578.6|9284
1735303800000|2024-12-27 12:50:00|579|578.8|579.4|579|579.4|579|578.8|578.6|6699
1735304100000|2024-12-27 12:55:00|579.2|579.2|579.4|579|579.6|579.2|579.2|579|5217
1735304400000|2024-12-27 13:00:00|579.2|579.2|578.8|578.4|579.4|579.2|578.6|578.4|6643
1735304700000|2024-12-27 13:05:00|578.6|578.6|578.6|578.4|578.6|578.6|578.6|578.4|5606
1735305000000|2024-12-27 13:10:00|578.4|578.2|578|577.8|578.4|578.2|578|577.6|3754
1735305300000|2024-12-27 13:15:00|577.8|577.6|577.4|577.2|577.8|577.6|577.2|577|7875
1735305600000|2024-12-27 13:20:00|577.2|577|577|576.8|577.4|577|577|576.8|14596
1735305900000|2024-12-27 13:25:00|577.2|577|577.4|577.2|577.4|577.2|577.2|577|10399
1735306200000|2024-12-27 13:30:00|577.2|577|577.2|577|577.4|577.2|577.2|577|3512
1735306500000|2024-12-27 13:35:00|577.4|577.2|577|576.8|577.4|577.2|576.6|576.4|7650
1735306800000|2024-12-27 13:40:00|577.2|577|577.2|577|577.6|577.4|577|576.8|8895
1735307100000|2024-12-27 13:45:00|577|576.8|577.2|576.8|577.4|577.2|577|576.8|5868
1735307400000|2024-12-27 13:50:00|577.4|577|577.4|577|577.6|577.4|577.2|577|7846
1735307700000|2024-12-27 13:55:00|577.2|576.8|576.2|576|577.2|577|576.2|575.8|10638
1735308000000|2024-12-27 14:00:00|576|575.6|576.6|576.4|577|576.8|576|575.6|11115
1735308300000|2024-12-27 14:05:00|576.4|576|577|576.6|577|576.6|576.4|576|2978
1735308600000|2024-12-27 14:10:00|576.8|576.8|577.4|577.2|577.6|577.2|576.8|576.8|17208
1735308900000|2024-12-27 14:15:00|577.6|577.4|577.4|577|577.6|577.4|577.2|577|11149
1735309200000|2024-12-27 14:20:00|577.6|577.2|577.4|577|577.6|577.4|577|576.8|29067
1735309500000|2024-12-27 14:25:00|577.2|577.2|577.2|576.8|577.8|577.6|577|576.8|9764
1735309800000|2024-12-27 14:30:00|577|577|576.8|576.4|577.6|577.2|576.4|576|18952
1735310100000|2024-12-27 14:35:00|577|576.8|577|576.8|577.6|577.2|577|576.6|12967
1735310400000|2024-12-27 14:40:00|576.8|576.6|576.2|575.8|577|576.6|575.6|575.4|18908
1735310700000|2024-12-27 14:45:00|576.4|576|578|577.6|578|577.6|576.4|576|13199
1735311000000|2024-12-27 14:50:00|577.8|577.4|578.2|578|578.4|578|577.4|577.2|15704
1735311300000|2024-12-27 14:55:00|578|577.8|578|577.6|578.2|578|577.8|577.6|20265
1735311600000|2024-12-27 15:00:00|578.2|577.8|575.6|575.4|578.4|578|575.6|575.4|50235
1735311900000|2024-12-27 15:05:00|575.8|575.6|576.4|576|576.6|576.2|575.4|575.2|36672
1735312200000|2024-12-27 15:10:00|576.2|575.8|576|575.6|576.4|575.8|574.8|574.6|31851
1735312500000|2024-12-27 15:15:00|576.2|575.8|575|574.8|576.2|575.8|575|574.8|34244
1735312800000|2024-12-27 15:20:00|575.2|575|575.6|575.2|576.2|576|575|574.8|30983
1735313100000|2024-12-27 15:25:00|575.4|575|575.2|575|575.6|575.2|575|574.8|22020
1735313400000|2024-12-27 15:30:00|575.4|575.4|574.4|574.2|575.6|575.4|574.2|573.8|20906
1735313700000|2024-12-27 15:35:00|574.6|574.4|575.2|574.8|575.2|574.8|574.6|574.4|14197
1735314000000|2024-12-27 15:40:00|575.4|575|575.8|575.4|576|575.8|575.4|575|34697
1735314300000|2024-12-27 15:45:00|575.6|575.6|576.8|576.4|576.8|576.4|575.6|575.6|13826
1735314600000|2024-12-27 15:50:00|577|576.8|577|576.6|577.4|577.2|576.8|576.6|15997
1735314900000|2024-12-27 15:55:00|577.2|576.8|577.4|577|577.6|577.4|577|576.8|17872
1735315200000|2024-12-27 16:00:00|577.6|577.2|576.4|576.2|577.6|577.4|576.2|575.8|9448
1735315500000|2024-12-27 16:05:00|576.2|576|575.8|575.6|576.6|576.4|575.8|575.6|12196
1735315800000|2024-12-27 16:10:00|575.6|575.4|576.4|576|576.6|576.4|575.6|575.4|20145
1735316100000|2024-12-27 16:15:00|576.2|575.8|575.6|575.4|576.2|575.8|575.6|575.4|15811
1735316400000|2024-12-27 16:20:00|575.8|575.2|576.8|576.4|576.8|576.4|575.6|575.2|39408
1735316700000|2024-12-27 16:25:00|577|576.6|577|576.6|577.2|576.8|576.8|576.4|48218
1735545600000|2024-12-30 08:00:00|575.4|574|571.8|571|575.4|574.4|571.6|570.8|47029
1735545900000|2024-12-30 08:05:00|572|571.4|571.2|570.8|572.8|572.4|571.2|570.8|27241
1735546200000|2024-12-30 08:10:00|571|570.4|570.8|570.4|571|570.6|570.2|570|34323
1735546500000|2024-12-30 08:15:00|571.2|570.6|572.6|572.4|572.6|572.4|571.2|570.4|10552
1735546800000|2024-12-30 08:20:00|573|572.6|572.4|572|573|572.6|572.2|572|9422
1735547100000|2024-12-30 08:25:00|572.2|571.8|570.8|570.4|572.2|571.8|570.8|570.4|7188
1735547400000|2024-12-30 08:30:00|571.4|571|571.6|571.2|571.8|571.4|571.2|570.8|8198
1735547700000|2024-12-30 08:35:00|572|571.6|571.8|571.4|572.2|571.8|571.6|571.4|9510
1735548000000|2024-12-30 08:40:00|572|571.6|572|571.6|572.2|571.8|571.8|571.6|7060
1735548300000|2024-12-30 08:45:00|572.2|571.8|572.6|572.2|573.2|572.8|572.2|571.8|11054
1735548600000|2024-12-30 08:50:00|572.4|572.4|572.2|572|572.6|572.4|571.8|571.6|19157
1735548900000|2024-12-30 08:55:00|572.4|571.8|571.8|571.6|572.4|572|571.8|571.4|9396
1735549200000|2024-12-30 09:00:00|572|572|572.6|572.4|572.8|572.4|571.6|571.4|27060
1735549500000|2024-12-30 09:05:00|572.4|572.2|573.2|573|573.2|573|572.4|572.2|13500
1735549800000|2024-12-30 09:10:00|573.4|573.2|573.2|572.8|573.6|573.4|573|572.8|10964
1735550100000|2024-12-30 09:15:00|573|573|572.2|572|573.2|573|572.2|572|19348
1735550400000|2024-12-30 09:20:00|572.4|572.2|573.2|572.8|573.2|572.8|572.4|572.2|10846
1735550700000|2024-12-30 09:25:00|573|572.4|572.6|572.4|573.2|572.6|572.6|572.2|9224
1735551000000|2024-12-30 09:30:00|572.8|572.2|573|572.6|573|572.6|572.6|572.2|7188
1735551300000|2024-12-30 09:35:00|572.8|572.4|572.6|572.4|573.4|573|572.6|572.2|10074
1735551600000|2024-12-30 09:40:00|572.8|572.2|572.2|572|572.8|572.4|572.2|572|12641
1735551900000|2024-12-30 09:45:00|572.4|571.8|572.4|572.2|572.8|572.6|572.4|571.8|6723
1735552200000|2024-12-30 09:50:00|572.6|572.4|572.2|572|572.8|572.4|572.2|572|6949
1735552500000|2024-12-30 09:55:00|572|571.8|572|571.8|572.2|571.8|572|571.8|3851
1735552800000|2024-12-30 10:00:00|572.2|571.6|571.8|571.6|572.2|571.6|571.6|571.2|12739
1735553100000|2024-12-30 10:05:00|571.6|571.2|572.2|571.8|572.2|571.8|571.4|571.2|16995
1735553400000|2024-12-30 10:10:00|572|571.6|572.2|571.8|572.2|571.8|571.6|571.4|14729
1735553700000|2024-12-30 10:15:00|572|571.6|571.6|571.4|572.2|571.6|571.2|571|13400
1735554000000|2024-12-30 10:20:00|571.8|572.2|571.8|571.4|572.4|572.2|571.6|571.4|10386
1735554300000|2024-12-30 10:25:00|571.6|571.2|571.6|571.4|571.8|571.6|571.2|570.8|5101
1735554600000|2024-12-30 10:30:00|571.8|571.2|571.8|571.4|571.8|571.4|571.4|571|9591
1735554900000|2024-12-30 10:35:00|571.6|571.6|571.6|571.4|571.8|571.6|571.6|571.4|23820
1735555200000|2024-12-30 10:40:00|571.8|571.6|571.8|571.6|571.8|571.6|571.6|571.6|10391
1735555500000|2024-12-30 10:45:00|571.6|571.4|571.8|571.6|572.2|571.8|571.6|571.2|25605
1735555800000|2024-12-30 10:50:00|572|571.8|572|571.6|572.2|572|571.8|571.6|23101
1735556100000|2024-12-30 10:55:00|571.8|571.8|572|571.6|572|571.8|571.6|571.4|43140
1735556400000|2024-12-30 11:00:00|572.2|571.8|572.6|572.4|572.8|572.6|572|571.8|22312
1735556700000|2024-12-30 11:05:00|572.4|572.2|572.2|572|572.6|572.4|572.2|572|33669
1735557000000|2024-12-30 11:10:00|572.8|572.4|573|572.8|573.4|573|572.6|572.4|27079
1735557300000|2024-12-30 11:15:00|572.8|572.6|572.6|572.4|573.4|573.2|572.6|572.4|27167
1735557600000|2024-12-30 11:20:00|572.8|572.6|573|572.6|573|572.8|572.6|572.6|16770
1735557900000|2024-12-30 11:25:00|572.8|572.8|573.2|573|573.2|573|572.8|572.8|8267
1735558200000|2024-12-30 11:30:00|573|572.8|573.8|573.4|574.4|574|573|572.8|12556
1735558500000|2024-12-30 11:35:00|574|573.6|574|573.8|574.2|573.8|573.8|573.6|2461
1735558800000|2024-12-30 11:40:00|574.2|573.6|573.8|573.6|574.2|573.6|573.8|573.6|11678
1735559100000|2024-12-30 11:45:00|574.2|573.8|574.6|574.4|574.6|574.4|574|573.8|53748
1735559400000|2024-12-30 11:50:00|574.4|574.2|574.4|574.2|574.6|574.4|574.4|574|21308
1735559700000|2024-12-30 11:55:00|574.2|574|574.2|574|574.2|574|573.6|573.4|12788
1735560000000|2024-12-30 12:00:00|574.4|574.2|574.6|574.2|574.8|574.4|574.2|574|23827
1735560300000|2024-12-30 12:05:00|574.4|574|574.4|574.2|574.6|574.2|574|573.8|7127
1735560600000|2024-12-30 12:10:00|574.2|574|574|573.8|574.4|574.2|574|573.8|23279
1735560900000|2024-12-30 12:15:00|574.2|574|574.2|574|574.4|574|574.2|574|3631
1735561200000|2024-12-30 12:20:00|574|573.8|574.2|574|574.4|574|573.8|573.4|13450
1735561500000|2024-12-30 12:25:00|574|573.8|574|573.8|574.2|574|574|573.6|7683
1735561800000|2024-12-30 12:30:00|573.8|573.6|572.8|572.6|573.8|573.6|572.8|572.6|11781
1735562100000|2024-12-30 12:35:00|572.6|572.4|572.2|572|573|572.8|572|571.8|13250
1735562400000|2024-12-30 12:40:00|572.4|571.8|571.2|570.8|572.4|571.8|571|570.6|24298
1735562700000|2024-12-30 12:45:00|571|570.6|570.2|570|571.6|571.2|570|569.6|24406
1735563000000|2024-12-30 12:50:00|570.4|570.2|570.6|570.4|570.8|570.6|570|569.6|46459
1735563300000|2024-12-30 12:55:00|570.4|570.2|570.8|570.4|570.8|570.6|570.4|570.2|29906
1735563600000|2024-12-30 13:00:00|570.6||570.8||570.8||570.6||20821
1735563900000|2024-12-30 13:05:00|570.6|570.2|569.6|569.2|570.6|570.4|569.4|569|15439
1735564200000|2024-12-30 13:10:00|569.4|569|568.6|568.4|569.6|569.2|568.6|568.2|16932
1735564500000|2024-12-30 13:15:00|568.4|568.2|568.8|568.4|568.8|568.4|568.2|568|22715
1735564800000|2024-12-30 13:20:00|568.6|568.2|568.6|568.2|568.8|568.4|568.4|568.2|24543
1735565100000|2024-12-30 13:25:00|568.4|568|568.8|568.6|569|568.8|568.2|568|42358
1735565400000|2024-12-30 13:30:00|569|568.8|568.4|568|569|568.8|568.4|568|30711
1735565700000|2024-12-30 13:35:00|568.6|568.2|568|567.8|568.6|568.4|568|567.6|20429
1735566000000|2024-12-30 13:40:00|568.2|567.6|568.2|568|568.4|568.2|567.6|567.2|25653
1735566300000|2024-12-30 13:45:00|568.4|568.2|568.2|568|568.4|568.2|568.2|568|28899
1735566600000|2024-12-30 13:50:00|568|567.6|567.6|567.4|568.2|567.8|567.4|567.2|44612
1735566900000|2024-12-30 13:55:00|567.8|567.2|567.4|567.2|568|567.6|567.2|567|35229
1735567200000|2024-12-30 14:00:00|567.6|567.4|568.4|568|568.4|568|567.6|567.2|52654
1735567500000|2024-12-30 14:05:00|568.6|568.2|568.6|568.2|568.6|568.4|568|567.8|27520
1735567800000|2024-12-30 14:10:00|568.4|568.4|569.4|569|569.4|569|568.4|568.2|25104
1735568100000|2024-12-30 14:15:00|569.2|568.8|568.8|568.4|569.2|568.8|568.4|568.2|5791
1735568400000|2024-12-30 14:20:00|568.6|568.6|568.6|568.2|568.8|568.6|568.4|568.2|8768
1735568700000|2024-12-30 14:25:00|568.8|568.6|569|568.8|569.4|569|568.4|568.2|118072
1735569000000|2024-12-30 14:30:00|569.8|568.6|570.6|570.2|570.6|570.4|569.8|568.6|20562
1735569300000|2024-12-30 14:35:00|570.4|570.4|570.4|570|570.4|570.4|570|569.6|20747
1735569600000|2024-12-30 14:40:00|570.2|569.6|569.8|569.4|570.2|569.8|569.6|569.4|16651
1735569900000|2024-12-30 14:45:00|569.6|569.2|569.8|569.4|570|569.6|569.2|569|27713
1735570200000|2024-12-30 14:50:00|569.6|569.2|568.6|568.4|569.6|569.4|568.4|568|35254
1735570500000|2024-12-30 14:55:00|568.8|568.8|568|567.8|569.2|568.8|568|567.6|21050
1735570800000|2024-12-30 15:00:00|567.8|567.6|568.8|568.4|569|568.8|567.6|567.4|52681
1735571100000|2024-12-30 15:05:00|569|568.8|568.6|568.4|569.4|569.2|568.6|568.2|41020
1735571400000|2024-12-30 15:10:00|568.8|568.6|569|568.8|569.2|568.8|567.8|567.6|39443
1735571700000|2024-12-30 15:15:00|568.8|568.6|568.8|568.4|569.2|568.8|568.6|568.2|29923
1735572000000|2024-12-30 15:20:00|569|568.6|568.2|567.8|569.2|568.8|568.2|567.8|11944
1735572300000|2024-12-30 15:25:00|568.4|568|568.6|568.4|568.8|568.4|568|567.6|18181
1735572600000|2024-12-30 15:30:00|568.8|568.6|569.6|569.2|569.6|569.2|568.8|568.4|32865
1735572900000|2024-12-30 15:35:00|569.4|569.4|569.4|569|569.8|569.4|568.8|568.4|39396
1735573200000|2024-12-30 15:40:00|569.2|569.2|569|568.8|569.2|569.2|568.2|568|16368
1735573500000|2024-12-30 15:45:00|569.2|569|569.6|569.4|569.8|569.4|569.2|569|18033
1735573800000|2024-12-30 15:50:00|569.8|569.2|570.8|570.6|570.8|570.6|569.6|569.2|31956
1735574100000|2024-12-30 15:55:00|571|570.8|571.6|571.4|571.6|571.4|570.8|570.6|32583
1735574400000|2024-12-30 16:00:00|571.4|571.2|572|571.6|572|571.8|571.4|571.2|47307
1735574700000|2024-12-30 16:05:00|571.8|571.8|571.8|571.6|572.2|572|571.6|571.4|38347
1735575000000|2024-12-30 16:10:00|572|571.8|571.8|571.4|572.2|572|571.6|571.4|15258
1735575300000|2024-12-30 16:15:00|572|571.6|572.4|572.2|572.4|572.2|571.4|571.2|27967
1735575600000|2024-12-30 16:20:00|572.2|572|572.4|572.2|572.6|572.4|572.2|572|35201
1735575900000|2024-12-30 16:25:00|572.2|572|571.4|571.2|572.2|572|571.2|571|38936
1735632000000|2024-12-31 08:00:00|568.4|566.2|566.4|565.8|568.4|566.6|565.8|564.6|46265
1735632300000|2024-12-31 08:05:00|567.2|566.4|566.6|566.2|567.8|567.2|566.4|566|23757
1735632600000|2024-12-31 08:10:00|567|566.8|567|566.8|567|566.8|567|566.8|64526
1735632900000|2024-12-31 08:15:00|567.2|566.6|567.4|566.8|567.4|567|567.2|566.6|3523
1735633200000|2024-12-31 08:20:00|567.2|567|568.6|568.4|568.8|568.6|567.2|567|157901
1735633500000|2024-12-31 08:25:00|568.4|567.8|567.8|567.4|568.4|568|567.8|567.4|52217
1735633800000|2024-12-31 08:30:00|567.6|567|567.8|567.6|567.8|567.6|567|566.8|7991
1735634100000|2024-12-31 08:35:00|568.2|567.4|567.4|567|568.2|568|567.4|567|14444
1735634400000|2024-12-31 08:40:00|567.6|567.2|568|567.6|568.2|567.8|567.6|567.2|5555
1735634700000|2024-12-31 08:45:00|568.2|567.8|567.8|567.6|568.4|568|567.8|567.6|15332
1735635000000|2024-12-31 08:50:00|568|567.8|569|568.6|569|568.6|567.8|567.8|120965
1735635300000|2024-12-31 08:55:00|569.2|568.8|568.4|568|569.2|568.8|568.4|567.8|31314
1735635600000|2024-12-31 09:00:00|568.2|567.8|568.2|568|568.4|568|567.8|567.4|92885
1735635900000|2024-12-31 09:05:00|568|567.8|568.2|567.8|568.2|567.8|568|567.8|7283
1735636200000|2024-12-31 09:10:00|568.4|568|568.4|568|568.4|568.2|568.4|568|13020
1735636500000|2024-12-31 09:15:00|568.2|567.6|569|568.8|569.4|569.2|568|567.6|20023
1735636800000|2024-12-31 09:20:00|568.8|568.6|568.6|568.2|568.8|568.6|568.4|568.2|12133
1735637100000|2024-12-31 09:25:00|568.4|568|569|568.6|569|568.8|568.4|568|15492
1735637400000|2024-12-31 09:30:00|568.8|568.8|568.8|568.4|568.8|568.8|568.6|568.2|54013
1735637700000|2024-12-31 09:35:00|569|568.8|568.6|568.4|569|568.8|568.6|568.4|16063
1735638000000|2024-12-31 09:40:00|568.4|568.2|568.4|568|568.6|568.4|568.2|568|19676
1735638300000|2024-12-31 09:45:00|568.2|568.2|566.4|566|568.2|568.2|566.4|566|24028
1735638600000|2024-12-31 09:50:00|566.6|566.2|567.4|567|567.4|567.2|566.4|566|131376
1735638900000|2024-12-31 09:55:00|567.2|567.2|567.2|566.8|567.4|567.2|567|566.8|23644
1735639200000|2024-12-31 10:00:00|567.4|567|567.6|567.4|567.6|567.4|567.2|566.8|22642
1735639500000|2024-12-31 10:05:00|567.8|567.6|567.8|567.6|567.8|567.6|567.8|567.6|22850
1735639800000|2024-12-31 10:10:00|567.6|567.4|568|567.6|568.2|567.8|567.6|567.4|12126
1735640100000|2024-12-31 10:15:00|568.2|567.8|568|567.8|568.2|568|568|567.8|8314
1735640400000|2024-12-31 10:20:00|568.2|568|567.6|567.4|568.2|568|567.6|567.4|34807
1735640700000|2024-12-31 10:25:00|567.2|567|567.6|567.4|567.6|567.4|567.2|566.8|25196
1735641000000|2024-12-31 10:30:00|567.8|567.6|568.2|567.8|568.2|567.8|567.8|567.4|15963
1735641300000|2024-12-31 10:35:00|568.4|568|569|568.8|569.2|568.8|568.4|567.8|34900
1735641600000|2024-12-31 10:40:00||568.6||568.8||568.8||568.6|19011
1735641900000|2024-12-31 10:45:00|569.2|569.2|570.2|570|570.2|570|569.2|569.2|31536
1735642200000|2024-12-31 10:50:00|570|569.8|569.6|569.2|570.2|570|569.6|569.2|12270
1735642500000|2024-12-31 10:55:00|569.4|569|568.8|568.6|569.4|569|568.8|568.6|18903
1735642800000|2024-12-31 11:00:00|569|568.8|569.2|569|569.4|569.2|569|568.8|29364
1735643100000|2024-12-31 11:05:00|569.4|569.2|570|569.8|570|569.8|569.4|569.2|25479
1735643400000|2024-12-31 11:10:00|570.2|570|570|569.8|570.2|570|569.6|569.2|13824
1735643700000|2024-12-31 11:15:00|570.2|570|570.4|570|570.4|570.2|570.2|570|18764
1735644000000|2024-12-31 11:20:00|570.2|570.2|570.4|570.2|570.4|570.2|570.2|570|15924
1735644300000|2024-12-31 11:25:00|570.6|570.4|570.2|570|570.6|570.4|570.2|570|48123
1735644600000|2024-12-31 11:30:00|570|569.8|570.6|570.2|570.8|570.6|570|569.8|15523
1735644900000|2024-12-31 11:35:00|570.4|570.4|570.4|570.2|570.6|570.4|570.4|570.2|17950
1735645200000|2024-12-31 11:40:00|570.6|570.4|570.8|570.6|570.8|570.6|570.4|570.2|16938
1735645500000|2024-12-31 11:45:00|571.2|571|571.6|571.2|571.6|571.2|571|570.6|42409
1735645800000|2024-12-31 11:50:00|571.4|571|571.2|571|571.4|571.2|571.2|571|10174
1735646100000|2024-12-31 11:55:00|571|570.8|570.6|570.2|571.4|571|570.6|570.2|41167
1735646400000|2024-12-31 12:00:00|570.8|570.4|570.4|570|570.8|570.6|569.6|569.2|58430
1735646700000|2024-12-31 12:05:00|570.2|570.2|570.4|570|570.4|570.2|570.2|570|34212
1735647000000|2024-12-31 12:10:00|570.2|570.2|569.8|569.6|570.6|570.4|569.8|569.6|43270
1735647300000|2024-12-31 12:15:00|570|569.8|571|570.8|571|570.8|569.8|569.8|47042
1735647600000|2024-12-31 12:20:00|571.2|571|571.2|570.8|571.2|571|571|570.8|55386
1735647900000|2024-12-31 12:25:00|571|571|570.6|570|572.2|572|570.2|569.8|72074
1735804800000|2025-01-02 08:00:00|569.6|568.8|571.6|571.2|571.6|571.2|567.8|567|32638
1735805100000|2025-01-02 08:05:00|571.8|571.4|571.6|571|572.6|572|571.2|570.6|32728
1735805400000|2025-01-02 08:10:00|572|571.4|574.8|574.4|574.8|574.4|571.2|571|27107
1735805700000|2025-01-02 08:15:00|575|574.6|575.6|575.2|576|575.6|574.2|574|39263
1735806000000|2025-01-02 08:20:00|575.4|575|573.6|573.2|575.8|575.4|573.6|573.2|58871
1735806300000|2025-01-02 08:25:00|573.4|573.4|572.4|572.2|574|573.4|572|571.6|29590
1735806600000|2025-01-02 08:30:00|572.6|572.4|573.2|573|573.8|573.2|572.6|572.4|25308
1735806900000|2025-01-02 08:35:00|573.4|573.2|574.8|574.6|575.2|574.8|573.2|573|33146
1735807200000|2025-01-02 08:40:00|575|574.4|575|574.6|575.6|575.2|574.8|574.4|32108
1735807500000|2025-01-02 08:45:00|575.2|574.8|576.6|576.2|576.8|576.4|575.2|574.8|9456
1735807800000|2025-01-02 08:50:00|576.8|576.4|577.8|577.6|578|577.6|576.6|576.2|25490
1735808100000|2025-01-02 08:55:00|578|577.8|578.4|578.2|579.8|579.4|577.8|577.8|33959
1735808400000|2025-01-02 09:00:00|578.2|577.8|577.4|577|578.2|577.8|577.2|576.8|16779
1735808700000|2025-01-02 09:05:00|577.2|576.8|577.6|577.4|577.8|577.6|577|576.8|65516
1735809000000|2025-01-02 09:10:00|577.4|577.2|576.8|576.4|577.4|577.2|576.4|576.2|53679
1735809300000|2025-01-02 09:15:00|576.6|576.2|576.8|576.4|576.8|576.6|576.4|576.2|4472
1735809600000|2025-01-02 09:20:00|577.2|576.6|577.2|576.8|577.2|576.8|576.6|576.4|16544
1735809900000|2025-01-02 09:25:00|577.4|577|577.8|577.6|577.8|577.6|577|576.8|21911
1735810200000|2025-01-02 09:30:00|578|578.4|579.2|579|579.2|579|578|578.2|28859
1735810500000|2025-01-02 09:35:00|579.4|579.2|579.2|578.8|580|579.6|578.8|578.4|21822
1735810800000|2025-01-02 09:40:00|579.4|579|579.6|579.4|580.2|579.8|578.8|578.2|65154
1735811100000|2025-01-02 09:45:00|579.4|579|580|579.8|580.4|580|579.4|579|26156
1735811400000|2025-01-02 09:50:00|580.2|580|578.4|578|580.4|580|578.2|577.8|28352
1735811700000|2025-01-02 09:55:00|578.6|578.2|579|578.6|579|578.6|578.4|578|5675
1735812000000|2025-01-02 10:00:00|578.8|578.8|577.4|577|579|578.8|577.2|577|21176
1735812300000|2025-01-02 10:05:00|577.6|577.2|577|576.6|577.6|577.2|576.6|576.2|14861
1735812600000|2025-01-02 10:10:00|576.8|576.4|576.2|575.8|576.8|576.4|575.8|575.4|18850
1735812900000|2025-01-02 10:15:00|576|575.6|575.6|575.2|576.2|575.8|575.4|575.2|20192
1735813200000|2025-01-02 10:20:00|575.4|575|575|574.8|575.6|575.4|575|574.6|32744
1735813500000|2025-01-02 10:25:00|575.2|575|575.4|575.2|575.6|575.4|575.2|575|9102
1735813800000|2025-01-02 10:30:00|575.6|575.6|575.8|575.6|576.2|576|575.4|575.6|30513
1735814100000|2025-01-02 10:35:00|576|576|576.2|575.8|576.4|576.2|576|575.8|2259516
1735814400000|2025-01-02 10:40:00|576|575.6|575.8|575.4|576.2|575.8|575.6|575.2|2258336
1735814700000|2025-01-02 10:45:00|575.6|575.6|575.6|575.4|575.8|575.6|575.6|575.4|16309
1735815000000|2025-01-02 10:50:00|575.8|575.6|575|574.8|575.8|575.6|575|574.8|12306
1735815300000|2025-01-02 10:55:00|575.2|575|576.2|576|576.2|576|575|575|8759
1735815600000|2025-01-02 11:00:00|576.4|576.2|576.2|575.8|576.6|576.2|576|575.8|6296
1735815900000|2025-01-02 11:05:00|576|575.6|576.2|576|576.8|576.4|575.6|575.4|8439
1735816200000|2025-01-02 11:10:00|576|575.6|576.6|576.4|576.6|576.4|576|575.6|9899
1735816500000|2025-01-02 11:15:00|576.4|576.2|576.4|576|576.6|576.4|576|575.6|8346
1735816800000|2025-01-02 11:20:00|576.2|575.8|576|575.8|576.2|575.8|576|575.6|8898
1735817100000|2025-01-02 11:25:00|575.8|575.6|576.6|576.4|576.6|576.4|575.8|575.6|10132
1735817400000|2025-01-02 11:30:00|576.8|576.6|576.8|576.6|576.8|576.6|576.4|576|29607
1735817700000|2025-01-02 11:35:00|576.6|576.4|576.6|576.4|577|576.8|576.6|576.2|11016
1735818000000|2025-01-02 11:40:00|577.2|576.2|577.2|577|577.4|577.2|577|576.2|24726
1735818300000|2025-01-02 11:45:00|577.4|577.2|577.6|577.4|577.8|577.4|577.4|577.2|9431
1735818600000|2025-01-02 11:50:00|577.4|577.2|578.4|578.2|578.4|578.2|577.4|577.2|13248
1735818900000|2025-01-02 11:55:00|578.6|578.4|579|578.8|579|578.8|578.2|578|15479
1735819200000|2025-01-02 12:00:00|579.2|579|579.6|579.2|580|579.6|579|578.6|23073
1735819500000|2025-01-02 12:05:00|579.4|579|580.4|580|580.4|580|579|578.8|14142
1735819800000|2025-01-02 12:10:00|580.2|580.2|581.2|580.8|581.2|580.8|580.2|580|39730
1735820100000|2025-01-02 12:15:00|581|581|581|580.6|581.2|581|580.8|580.6|10646
1735820400000|2025-01-02 12:20:00|580.8|580.8|580.8|580.6|581|580.8|580.4|580|10037
1735820700000|2025-01-02 12:25:00|580.6|580.4|581|580.6|581|580.8|580.6|580.2|49714
1735821000000|2025-01-02 12:30:00|580.8|580.8|580.6|580.4|581|580.8|580.6|580.2|30037
1735821300000|2025-01-02 12:35:00|580.8|580.2|580.6|580.4|580.8|580.6|580.4|580.2|56061
1735821600000|2025-01-02 12:40:00|580.4|580.2|580|579.8|580.6|580.2|579.8|579.6|14939
1735821900000|2025-01-02 12:45:00|580.2|580|580.6|580.4|580.6|580.4|580|579.6|19672
1735822200000|2025-01-02 12:50:00|580.4|580.2|581|580.8|581|580.8|580.2|580|37469
1735822500000|2025-01-02 12:55:00|580.8|580.6|580.6|580.4|581|580.8|580.4|580|19142
1735822800000|2025-01-02 13:00:00|580.4|580.2|580.8|580.6|581|580.6|580.4|580|65029
1735823100000|2025-01-02 13:05:00|580.6|580.4|580.8|580.4|580.8|580.6|580.6|580.4|24521
1735823400000|2025-01-02 13:10:00|581|580.6|580.8|580.4|581|580.6|580.6|580.4|35540
1735823700000|2025-01-02 13:15:00||580.6||580.6||580.6||580.4|19257
1735824000000|2025-01-02 13:20:00|580.6|580.4|580.2|580|580.8|580.4|580.2|580|29338
1735824300000|2025-01-02 13:25:00|580|579.8|580.2|579.8|580.6|580.2|580|579.8|11325
1735824600000|2025-01-02 13:30:00|580|580|580.6|580.4|580.8|580.4|580|579.8|14764
1735824900000|2025-01-02 13:35:00|580.8|580.6|581|580.8|581|580.8|580.8|580.4|8477
1735825200000|2025-01-02 13:40:00|581.8|581.4|582.6|582.2|582.8|582.4|581.6|581.4|43910
1735825500000|2025-01-02 13:45:00|582.4|582|581.4|581|582.4|582|581.4|581|10780
1735825800000|2025-01-02 13:50:00|581.2|580.8|581.6|581.2|581.8|581.4|581|580.6|11936
1735826100000|2025-01-02 13:55:00|581.4|581|581.6|581.2|581.6|581.2|581.2|581|11244
1735826400000|2025-01-02 14:00:00|581.8|581.4|581.4|581|582|581.6|581.2|581|10795
1735826700000|2025-01-02 14:05:00|581.2|581.2|581.8|581.4|581.8|581.4|581.2|581|25108
1735827000000|2025-01-02 14:10:00|581.6|582|583|582.6|583|582.6|581.6|582|32440
1735827300000|2025-01-02 14:15:00|582.8|582.4|582.4|582|582.8|582.4|582.2|581.8|16529
1735827600000|2025-01-02 14:20:00|582.6|582.2|583|582.6|583.2|582.8|582.6|582.2|20150
1735827900000|2025-01-02 14:25:00|582.8|582.4|582.6|582.2|583|582.6|582.2|582|12837
1735828200000|2025-01-02 14:30:00|582.8|582.4|582.2|582|583|582.8|581.6|581.4|98879
1735828500000|2025-01-02 14:35:00|582.6|582.4|580|579.8|582.6|582.4|580|579.8|54277
1735828800000|2025-01-02 14:40:00|580.2|580|581.2|581|581.6|581.2|580|579.8|28577
1735829100000|2025-01-02 14:45:00|581.6|581.2|582.6|582.4|582.6|582.4|581.6|581.2|195839
1735829400000|2025-01-02 14:50:00|582.8|582.2|583.8|583.4|583.8|583.4|582.4|582|44760
1735829700000|2025-01-02 14:55:00|583.6|583.2|583.8|583.4|584.4|584|583.6|583.2|31141
1735830000000|2025-01-02 15:00:00|584|583.6|586.4|586|586.6|586.2|584|583.6|97943
1735830300000|2025-01-02 15:05:00|586.2|585.8|587|586.6|587|586.6|585.6|585.4|27847
1735830600000|2025-01-02 15:10:00|586.8|586.4|587.2|586.8|587.6|587.4|586.8|586.4|35066
1735830900000|2025-01-02 15:15:00|587|586.6|586|585.6|587|586.8|586|585.6|48212
1735831200000|2025-01-02 15:20:00|586.2|585.8|585|584.8|586.2|585.8|584.4|584.2|62633
1735831500000|2025-01-02 15:25:00|585.2|585|585.2|585|586|585.8|585|584.8|93145
1735831800000|2025-01-02 15:30:00|585|584.8|584.6|584.4|585.6|585.2|584.2|583.8|83364
1735832100000|2025-01-02 15:35:00|584.4|584.2|585.4|585|585.6|585.4|584.2|584|28012
1735832400000|2025-01-02 15:40:00|585.6|585.2|585.4|585.2|585.8|585.6|585|584.6|30304
1735832700000|2025-01-02 15:45:00|585.2|585|587|586.8|587|586.8|585.2|585|71606
1735833000000|2025-01-02 15:50:00|586.8|586.6|587|586.8|587.4|587|586.4|586|51001
1735833300000|2025-01-02 15:55:00|587.2|586.6|587.4|587|587.6|587.2|586.8|586.6|72984
1735833600000|2025-01-02 16:00:00|587.2|586.8|585.8|585.4|587.6|587.2|585.6|585.2|60670
1735833900000|2025-01-02 16:05:00|586|585.6|585.8|585.4|586.2|585.8|584.6|584.4|157019
1735834200000|2025-01-02 16:10:00|585.6|585.2|586.2|586|587|586.8|585.4|585.2|48385
1735834500000|2025-01-02 16:15:00|586.4|586.2|587|586.6|587|586.6|586.2|586|91822
1735834800000|2025-01-02 16:20:00|586.8|586.4|585.6|585.2|586.8|586.4|585.2|584.8|141535
1735835100000|2025-01-02 16:25:00|585.4|585.4|586.2|585.8|586.4|586.2|585.4|585.4|133504
1735891200000|2025-01-03 08:00:00|587.8|587|584.6|583.8|587.8|587.2|584.6|583.8|54512
1735891500000|2025-01-03 08:05:00|584.2|583.4|584.8|584.4|585.4|585|584|583.2|60429
1735891800000|2025-01-03 08:10:00|584.6|584|584.8|584.4|585|584.6|583.8|583.4|11338
1735892100000|2025-01-03 08:15:00|585.4|584.8|585.8|585.4|585.8|585.6|585.2|584.8|14083
1735892400000|2025-01-03 08:20:00|585.6|585.6|584.4|583.8|585.6|585.6|584|583.8|14753
1735892700000|2025-01-03 08:25:00|584.2|584|583.6|583.4|584.4|584|583.4|582.8|15489
1735893000000|2025-01-03 08:30:00|583.8|583.6|583|582.6|584|583.6|582.8|582.6|11054
1735893300000|2025-01-03 08:35:00|582.8|582.4|584.4|584|585|584.4|582.8|582.4|11579
1735893600000|2025-01-03 08:40:00|584.2|583.8|584.4|584|584.6|584.2|584|583.4|7558
1735893900000|2025-01-03 08:45:00|584.2|583.8|584.2|583.8|585.2|585|584.2|583.8|9998
1735894200000|2025-01-03 08:50:00|584|584|583.8|583.4|584.2|584|583.8|583.4|5799
1735894500000|2025-01-03 08:55:00|583.6|583.2|583|582.6|583.8|583.4|582.6|582.2|26331
1735894800000|2025-01-03 09:00:00|582.8|582.4|583.4|583|583.4|583|581.8|581.4|23777
1735895100000|2025-01-03 09:05:00|583.2|582.8|583.4|583|583.6|583.2|583.2|582.8|9933
1735895400000|2025-01-03 09:10:00|583.2|582.8|584|583.8|584|583.8|583|582.8|27905
1735895700000|2025-01-03 09:15:00|584.2|584|584.4|584|585|584.6|584.2|583.8|17128
1735896000000|2025-01-03 09:20:00|584.2|583.8|583.8|583.4|584.4|584|583.6|583.4|7594
1735896300000|2025-01-03 09:25:00|583.6|583.2|583.4|583|583.6|583.2|583.4|583|10374
1735896600000|2025-01-03 09:30:00|583.2|582.8|584|583.6|584|583.6|583|582.6|9958
1735896900000|2025-01-03 09:35:00|583.8|583.8|584|583.6|584.2|583.8|583.4|583.2|3683
1735897200000|2025-01-03 09:40:00|584.2|583.8|584.6|584.2|584.6|584.4|584|583.8|10570
1735897500000|2025-01-03 09:45:00|584.4|584|585|584.6|585.2|584.8|584.4|584|7455
1735897800000|2025-01-03 09:50:00|584.8|584.4|584.6|584.4|584.8|584.4|584.4|584.2|2496
1735898100000|2025-01-03 09:55:00|584.8|584.6|584.8|584.4|584.8|584.6|584.6|584.4|14954
1735898400000|2025-01-03 10:00:00|584.6|584.2|584|583.6|584.6|584.2|583.8|583.6|10987
1735898700000|2025-01-03 10:05:00|584.2|583.8|583.2|582.8|584.2|584|583.2|582.8|6509
1735899000000|2025-01-03 10:10:00|583|582.6|584|583.8|584|583.8|582.8|582.6|16985
1735899300000|2025-01-03 10:15:00|584.4|584|584|583.6|584.4|584|584|583.6|19901
1735899600000|2025-01-03 10:20:00|583.8|583.4|584.6|584.2|584.6|584.2|583.6|583.4|15160
1735899900000|2025-01-03 10:25:00|584.4|584|584.2|584|584.6|584.2|584.2|583.8|13894
1735900200000|2025-01-03 10:30:00|584|583.8|584.2|584|584.2|584|583.4|583.2|20071
1735900500000|2025-01-03 10:35:00|584.4|584.2|584.6|584.4|584.8|584.4|584.4|584.2|4986
1735900800000|2025-01-03 10:40:00|584.4|584.2|584.4|584|584.8|584.4|584.2|584|10130
1735901100000|2025-01-03 10:45:00|584.2|584.2|584.4|584|584.6|584.2|584.2|584|6028
1735901400000|2025-01-03 10:50:00|584.2|583.8|583.2|583|584.4|583.8|583.2|583|4610
1735901700000|2025-01-03 10:55:00|583.4|583.2|583.2|583|583.6|583.2|583.2|583|8556
1735902000000|2025-01-03 11:00:00|583.4|582.8|582.8|582.6|583.4|583|582.8|582.6|12368
1735902300000|2025-01-03 11:05:00|583|582.8|581.6|581.4|583|582.8|581.4|581|24027
1735902600000|2025-01-03 11:10:00|581.8|581.6|582|581.8|582.2|582|581.8|581.4|13151
1735902900000|2025-01-03 11:15:00|582.2|582|582.2|582|582.4|582.2|582|581.8|41781
1735903200000|2025-01-03 11:20:00|582|581.8|581.6|581.2|582|581.8|581|580.6|49007
1735903500000|2025-01-03 11:25:00|581.4|581.4|582|581.6|582.2|582|581.4|581.4|20740
1735903800000|2025-01-03 11:30:00|581.8|581.8|582.2|582|582.2|582|581.8|581.6|15124
1735904100000|2025-01-03 11:35:00|582.4|582.2|582.4|582.2|582.8|582.4|582.4|582.2|12903
1735904400000|2025-01-03 11:40:00|582.8|582.4|583|582.8|583.4|583|582.6|582.4|29100
1735904700000|2025-01-03 11:45:00|583.2|582.6|583.2|583|583.4|583|583|582.6|7958
1735905000000|2025-01-03 11:50:00|583|582.8|583.6|583.2|583.6|583.4|583|582.8|8959
1735905300000|2025-01-03 11:55:00|583.2|583|583.8|583.4|583.8|583.6|583.2|583|5306
1735905600000|2025-01-03 12:00:00|584|583.6|583.6|583.4|584.4|584.2|583.4|583|17053
1735905900000|2025-01-03 12:05:00|583.8|583.6|584|583.6|584|583.6|583.6|583.4|3388
1735906200000|2025-01-03 12:10:00|583.8|584.2|584.4|584|585|584.6|583.8|584|11299
1735906500000|2025-01-03 12:15:00|584.6|584.2|584.6|584.4|585|584.8|584.6|584|14149
1735906800000|2025-01-03 12:20:00|584.4|584.2|585.2|584.8|585.2|585|584.4|584|4749
1735907100000|2025-01-03 12:25:00|585|585|585.2|584.8|585.2|585|585|584.8|11708
1735907400000|2025-01-03 12:30:00|585|584.6|584.2|584|585.2|584.8|584.2|584|5351
1735907700000|2025-01-03 12:35:00|584|583.8|583.8|583.6|584|583.8|583.8|583.6|14329
1735908000000|2025-01-03 12:40:00|584|583.8|584.6|584.2|584.6|584.2|584|583.8|6736
1735908300000|2025-01-03 12:45:00|584.8|584.4|585|584.8|585.2|584.8|584.4|584.2|8458
1735908600000|2025-01-03 12:50:00|585.2|585|585.4|585|585.6|585.4|585.2|585|10283
1735908900000|2025-01-03 12:55:00|585.6|585.2|585.6|585.4|586|585.6|585|584.8|13435
1735909200000|2025-01-03 13:00:00|585.8|585.6|585.8|585.6|586|585.6|585.4|585.2|8088
1735909500000|2025-01-03 13:05:00|586|585.8|586.4|586|586.4|586|586|585.8|12241
1735909800000|2025-01-03 13:10:00|586.2|586.2|586.4|586.2|586.6|586.4|586.2|586|26919
1735910100000|2025-01-03 13:15:00|586.2|586|584.8|584.6|586.4|586|584.8|584.6|23607
1735910400000|2025-01-03 13:20:00|585|584.4|584|583.6|585|584.6|584|583.6|12591
1735910700000|2025-01-03 13:25:00|583.8|583.8|584.4|584|584.4|584|583.8|583.6|11254
1735911000000|2025-01-03 13:30:00|584.6|584.2|584.4|584|584.6|584.4|584|583.6|15090
1735911300000|2025-01-03 13:35:00|584.2|584.2|584.2|584|584.6|584.2|584.2|584|5277
1735911600000|2025-01-03 13:40:00|584.6|583.8|584.8|584.4|585|584.6|584.4|583.8|14981
1735911900000|2025-01-03 13:45:00|584.6|584.2|584.4|584.2|584.6|584.2|584.4|584|6726
1735912200000|2025-01-03 13:50:00|584.6|584.4|585.2|584.8|585.2|584.8|584.6|584.4|12086
1735912500000|2025-01-03 13:55:00|585.4|585|584.2|584|585.4|585|584.2|584|12264
1735912800000|2025-01-03 14:00:00|584.4|584.2|584.2|584|584.8|584.4|584.2|584|6662
1735913100000|2025-01-03 14:05:00|584.4|584.2|584.6|584.4|584.8|584.4|584.4|584|7655
1735913400000|2025-01-03 14:10:00|584.8|584.6|584.6|584.2|584.8|584.6|584.4|584.2|11556
1735913700000|2025-01-03 14:15:00|584.8|584.4|584.4|584.2|585|584.6|584.4|584.2|21630
1735914000000|2025-01-03 14:20:00|584.6|584.4|584.8|584.4|585|584.6|584.2|583.8|22705
1735914300000|2025-01-03 14:25:00|584.6|584.6|585.8|585.6|586|585.8|584.6|584.6|21690
1735914600000|2025-01-03 14:30:00|586|585.8|587.2|587|587.4|587|586|585.6|37502
1735914900000|2025-01-03 14:35:00|587|586.8|587.2|586.8|588.2|588|587|586.8|36396
1735915200000|2025-01-03 14:40:00|587|587|587|586.8|587.4|587|586.8|586.6|19471
1735915500000|2025-01-03 14:45:00|586.8|586.6|585.8|585.6|587|586.8|585.6|585.4|37927
1735915800000|2025-01-03 14:50:00|586|585.4|585.8|585.6|586.2|585.8|585|584.8|40233
1735916100000|2025-01-03 14:55:00|586|585.8|585.8|585.4|586.4|586|585.4|585.2|26152
1735916400000|2025-01-03 15:00:00|586.6|585.6|586.4|586|587.2|586.6|585.8|585.6|78318
1735916700000|2025-01-03 15:05:00|586.8|586.4|587.2|587|587.6|587.2|586.6|586.2|32042
1735917000000|2025-01-03 15:10:00|587.4|586.8|586.6|586.2|587.4|587|586.4|586.2|11807
1735917300000|2025-01-03 15:15:00|586.4|586.4|584.8|584.4|586.6|586.4|584.6|584.2|30204
1735917600000|2025-01-03 15:20:00|585|584.6|583.8|583.4|585|584.8|583|582.6|34358
1735917900000|2025-01-03 15:25:00|584|583.6|584.4|584|584.6|584.4|583.8|583.4|14504
1735918200000|2025-01-03 15:30:00|584.2|583.8|585|584.6|585|584.6|583.8|583.4|18282
1735918500000|2025-01-03 15:35:00|585.4|585|585|584.8|586|585.6|584.8|584.4|33522
1735918800000|2025-01-03 15:40:00|585.2|585|585|584.6|585.4|585|584.8|584.6|20039
1735919100000|2025-01-03 15:45:00|585.2|584.8|586.2|585.8|586.2|585.8|585|584.6|40853
1735919400000|2025-01-03 15:50:00|586|585.6|584.8|584.6|586.2|585.8|584.8|584.6|27704
1735919700000|2025-01-03 15:55:00|585|584.4|585.4|585|585.6|585.2|584.6|584.4|52863
1735920000000|2025-01-03 16:00:00|585.6|585.2|585.6|585.2|585.6|585.4|585.2|585|532475
1735920300000|2025-01-03 16:05:00|585.4|585|584.6|584.2|585.6|585.2|584.6|584.2|536417
1735920600000|2025-01-03 16:10:00|584.8|584.6|585.8|585.4|585.8|585.6|584.6|584.2|29065
1735920900000|2025-01-03 16:15:00|585.6|585.6|586|585.8|586.2|585.8|585.4|585|34818
1735921200000|2025-01-03 16:20:00|586.2|586|585.8|585.6|586.4|586|585.8|585.4|27492
1735921500000|2025-01-03 16:25:00|586|585.8|586.8|586.4|586.8|586.6|586|585.8|82144
1736150400000|2025-01-06 08:00:00|580|578.6|575.6|575|580|578.6|575.4|575|50153
1736150700000|2025-01-06 08:05:00|575.8|575.2|571.8|571.4|575.8|575.2|571|570.4|77964
1736151000000|2025-01-06 08:10:00|572|571|572.4|572|572.6|572|571|570.6|35887
1736151300000|2025-01-06 08:15:00|572.2|572.4|571.8|571.4|573.4|573|571|570.6|27183
1736151600000|2025-01-06 08:20:00|572|571.8|570.2|569.8|572.6|572.2|568.4|567.8|72754
1736151900000|2025-01-06 08:25:00|570.8|570.4|564.8|564.4|571.2|570.6|564.8|564.4|104948
1736152200000|2025-01-06 08:30:00|564.6|564|564.2|563.8|566.6|566|562.6|562|131326
1736152500000|2025-01-06 08:35:00|564.4|564|564.6|564.2|566|565.6|563.8|563.6|96924
1736152800000|2025-01-06 08:40:00|564.4|564.4|564.4|563.8|566.2|565.6|564|563.6|73605
1736153100000|2025-01-06 08:45:00|564.2|564|565|564.6|565.4|565|564|563.6|64188
1736153400000|2025-01-06 08:50:00|565.2|564.8|564.6|564.2|566|565.6|563.8|563.4|78572
1736153700000|2025-01-06 08:55:00|564.8|564.4|563|562.6|564.8|564.4|563|562.6|70973
1736154000000|2025-01-06 09:00:00|563.2|562.8|561.4|561|563.8|563.4|561.4|561|155693
1736154300000|2025-01-06 09:05:00|561.6|561.2|560.8|560.6|562.4|562.2|560.6|560.2|104851
1736154600000|2025-01-06 09:10:00|560.6|560.4|560.6|560.4|560.6|560.4|558.6|558.2|222172
1736154900000|2025-01-06 09:15:00|560.4|560.2|563.2|562.8|563.8|563.6|560.4|560.2|156165
1736155200000|2025-01-06 09:20:00|563.4|563|563.8|563.6|564.6|564.2|562.6|562.4|66217
1736155500000|2025-01-06 09:25:00|564|563.8|564.6|564.2|565.2|564.8|563.8|563.4|61561
1736155800000|2025-01-06 09:30:00|565.2|564.6|564.8|564.6|565.4|565.2|564.4|564|103627
1736156100000|2025-01-06 09:35:00|565|564.4|567.2|566.8|567.4|567.2|564.8|564.4|60349
1736156400000|2025-01-06 09:40:00|567.4|567|567.8|567.6|568.2|568|566.6|566.2|65453
1736156700000|2025-01-06 09:45:00|568|567.4|569.4|569|569.4|569|568|567.4|42611
1736157000000|2025-01-06 09:50:00|569.8|569.2|569.8|569.4|570.4|570|569.6|569.2|88231
1736157300000|2025-01-06 09:55:00|569.2|568.8|568.8|568.4|569.6|569.2|568.6|568.2|12597
1736157600000|2025-01-06 10:00:00|569|568.6|568|567.6|569.6|569.4|568|567.6|41521
1736157900000|2025-01-06 10:05:00|567.8|567.4|567.6|567.2|568|567.8|567.6|567.2|40841
1736158200000|2025-01-06 10:10:00|567.4|567.4|568.4|568|568.4|568.2|567.4|567.2|73324
1736158500000|2025-01-06 10:15:00|568.6|568.2|569.6|569.2|569.6|569.2|568.6|568.2|65964
1736158800000|2025-01-06 10:20:00|569.8|569.4|569.2|568.8|569.8|569.4|568.8|568.6|51033
1736159100000|2025-01-06 10:25:00|569.4|569|569.6|569.2|569.6|569.2|569|568.6|17215
1736159400000|2025-01-06 10:30:00|569.4|569|570.6|570.4|570.8|570.4|568.6|568.2|17889
1736159700000|2025-01-06 10:35:00|570.8|570.6|570.4|570.2|571|570.6|570.4|570|17587
1736160000000|2025-01-06 10:40:00|570.2|569.8|570.2|570|570.2|570|570|569.8|18560
1736160300000|2025-01-06 10:45:00|569.8|569.6|570.4|570.2|570.4|570.2|569.6|569.4|10794
1736160600000|2025-01-06 10:50:00|570.6|570.4|570.6|570.4|571|570.6|570.6|570.4|14607
1736160900000|2025-01-06 10:55:00|570.4|570.2|571.6|571.4|571.8|571.4|570.4|570.2|28511
1736161200000|2025-01-06 11:00:00|571.8|571.6|572.2|572|573.2|572.8|571.6|571.4|31320
1736161500000|2025-01-06 11:05:00|572.4|571.8|572.6|572.2|573.2|572.8|572.4|571.8|11757
1736161800000|2025-01-06 11:10:00|572.8|572|572.8|572.4|572.8|572.4|572|571.8|24082
1736162100000|2025-01-06 11:15:00|572.4|572.6|572|571.6|572.4|572.6|570.8|570.4|43038
1736162400000|2025-01-06 11:20:00|571.8|571.4|570.8|570.4|571.8|571.4|570.2|570|13967
1736162700000|2025-01-06 11:25:00|570.6|570.2|569|568.6|571.2|570.8|568.6|568.4|27545
1736163000000|2025-01-06 11:30:00|569.4|569|570.4|570|570.4|570.2|569.4|569|43414
1736163300000|2025-01-06 11:35:00|570.6|570.2|570.6|570.4|571|570.8|570.2|569.8|14493
1736163600000|2025-01-06 11:40:00|570.8|570.6|570.8|570.4|570.8|570.6|570.6|570.2|16466
1736163900000|2025-01-06 11:45:00|570.6|570.2|570.2|569.8|570.8|570.4|570|569.6|19961
1736164200000|2025-01-06 11:50:00|569.8|569.6|568.6|568.2|569.8|569.6|568.6|568.2|28334
1736164500000|2025-01-06 11:55:00|568.4|568|568.8|568.4|568.8|568.4|567.6|567.2|28599
1736164800000|2025-01-06 12:00:00|568.6|568.2|567.6|567.4|568.8|568.2|566.8|566.4|41946
1736165100000|2025-01-06 12:05:00|567.8|567.6|567.2|567|568.2|567.8|567.2|567|18868
1736165400000|2025-01-06 12:10:00|567.4|566.8|567.8|567.4|567.8|567.4|567|566.6|27924
1736165700000|2025-01-06 12:15:00|567.6|567.2|567.2|566.8|567.6|567.2|567|566.6|10891
1736166000000|2025-01-06 12:20:00|567|567|567.2|566.8|567.2|567|566.6|566.4|26916
1736166300000|2025-01-06 12:25:00|567.4|567|566.8|566.6|567.4|567.2|566.8|566.6|33796
1736166600000|2025-01-06 12:30:00|567|566.8|566.4|566|567.2|567|566.4|566|13047
1736166900000|2025-01-06 12:35:00|566.6|566.2|566.8|566.6|567|566.8|566|565.8|42363
1736167200000|2025-01-06 12:40:00|566.6|566.4|567|566.6|567.2|567|566.4|566.2|23013
1736167500000|2025-01-06 12:45:00|566.8|566.8|566.2|565.8|567|566.8|566|565.8|29250
1736167800000|2025-01-06 12:50:00|566.4|566|565.8|565.4|566.4|566|565.6|565.2|22177
1736168100000|2025-01-06 12:55:00|565.6|565.6|566|565.8|566|565.8|565.2|565|18548
1736168400000|2025-01-06 13:00:00|566.2|565.6|566|565.8|566.2|565.8|565.2|564.8|34127
1736168700000|2025-01-06 13:05:00|566.2|566|566.6|566.2|566.8|566.4|565.6|565.2|12066
1736169000000|2025-01-06 13:10:00|566.4|566|567|566.6|567.6|567.2|566.2|565.8|24281
1736169300000|2025-01-06 13:15:00|566.8|566.8|568|567.6|568.2|568|566.8|566.4|19745
1736169600000|2025-01-06 13:20:00|567.8|567.4|568|567.6|568|567.8|567.4|567|14850
1736169900000|2025-01-06 13:25:00|567.8|567.8|568.4|568.2|568.4|568.2|567.8|567.4|28214
1736170200000|2025-01-06 13:30:00|568.6|568.4|569|568.6|569|568.8|568|567.6|28782
1736170500000|2025-01-06 13:35:00|568.8|568.4|569.2|569|569.6|569.2|568.6|568.4|5319
1736170800000|2025-01-06 13:40:00|569.4|569.2|569.8|569.6|570|569.8|569.2|568.8|15860
1736171100000|2025-01-06 13:45:00|570|569.8|570|569.6|570.2|569.8|569.6|569.4|16235
1736171400000|2025-01-06 13:50:00|569.8|569.4|569.4|569.2|569.8|569.6|568.8|568.4|19969
1736171700000|2025-01-06 13:55:00|569.6|569.4|569.8|569.4|569.8|569.6|569.4|569.2|12259
1736172000000|2025-01-06 14:00:00|569.6|569.6|569.8|569.4|570.4|570.2|569.6|569.4|15895
1736172300000|2025-01-06 14:05:00|570|569.6|570.8|570.4|570.8|570.6|569.8|569.4|23437
1736172600000|2025-01-06 14:10:00|570.4|570.6|571|570.8|571|570.8|570.4|570|8157
1736172900000|2025-01-06 14:15:00|570.8|570.6|570.4|570|571.8|571.4|570.2|570|43480
1736173200000|2025-01-06 14:20:00|570.2|569.8|572.6|572.4|573|572.6|570.2|569.8|39099
1736173500000|2025-01-06 14:25:00|573|572.2|574.2|573.8|575|574.6|572.8|572.2|36257
1736173800000|2025-01-06 14:30:00|574.6|574|574.2|574|575.4|575|573.2|572.8|49550
1736174100000|2025-01-06 14:35:00|574.4|573.8|571.6|571.2|574.6|574.2|571.6|571.2|56501
1736174400000|2025-01-06 14:40:00|571.4|571|571.8|571.2|572|571.6|571.2|571|25833
1736174700000|2025-01-06 14:45:00|571.6|571.4|573|572.6|573.2|572.8|571.4|571|36962
1736175000000|2025-01-06 14:50:00|573.2|572.8|570.4|570|573.4|573|570|569.6|123631
1736175300000|2025-01-06 14:55:00|570.6|570.2|570|569.8|571|570.6|569.4|569.2|68632
1736175600000|2025-01-06 15:00:00|570.2|570|567.8|567.6|570.2|570|567.8|567.4|37956
1736175900000|2025-01-06 15:05:00|568|567.8|567.8|567.4|568.2|567.8|567|566.6|34283
1736176200000|2025-01-06 15:10:00|567.4|567|567.4|567.2|567.8|567.4|566.6|566.4|46809
1736176500000|2025-01-06 15:15:00|567.6|567.4|569.6|569.2|570|569.6|567.4|567.2|51878
1736176800000|2025-01-06 15:20:00|569.2|569|567.6|567.4|569.6|569.2|567.6|567.4|23855
1736177100000|2025-01-06 15:25:00|567.8|567.6|568.2|567.8|568.2|568|567|566.8|46951
1736177400000|2025-01-06 15:30:00|568|568|568|567.8|568.4|568.2|567.6|567.4|25391
1736177700000|2025-01-06 15:35:00|568.2|568|566.4|566|568.2|568|566.4|566|28181
1736178000000|2025-01-06 15:40:00|566.2|566.2|566.6|566.4|567.4|567.2|566.2|566|35634
1736178300000|2025-01-06 15:45:00|567.2|566.8|568.4|568|568.4|568|567|566.6|87200
1736178600000|2025-01-06 15:50:00|568.6|568.2|569.2|568.8|569.4|569.2|568.6|568.2|31347
1736178900000|2025-01-06 15:55:00|569|569|568.8|568.6|569.6|569.2|568.8|568.6|85271
1736179200000|2025-01-06 16:00:00|569|568.8|569|568.6|569.2|569|568.8|568.6|35206
1736179500000|2025-01-06 16:05:00|568.8|568.4|568.8|568.4|568.8|568.6|568.2|567.8|34605
1736179800000|2025-01-06 16:10:00|569|568.6|569.4|569|570|569.6|569|568.6|63519
1736180100000|2025-01-06 16:15:00|569.2|569.2|569|568.6|570|569.6|568.4|568|59219
1736180400000|2025-01-06 16:20:00|569.2|568.8|569.4|569.2|569.6|569.4|569|568.8|42669
1736180700000|2025-01-06 16:25:00|569|568.8|570|569.6|570.4|570|568.8|568.6|128525
1736236800000|2025-01-07 08:00:00|569.2|569|572.8|572.2|573|572.4|569.2|568.8|87807
1736237100000|2025-01-07 08:05:00|573|572.4|569.6|569.2|573.2|572.6|569.4|569|27516
1736237400000|2025-01-07 08:10:00|570.4|569.8|569.6|569.2|571|570.4|569.4|569.2|41784
1736237700000|2025-01-07 08:15:00|569.4|569.4|569.2|568.6|569.8|569.4|568.2|568|33204
1736238000000|2025-01-07 08:20:00|569|568.8|569.2|568.8|569.6|569.4|569|568.6|20653
1736238300000|2025-01-07 08:25:00|569|568.4|569.4|569|569.8|569.4|568.6|568.4|6779
1736238600000|2025-01-07 08:30:00|569.6|569.2|569.2|568.8|569.6|569.2|569|568.6|24825
1736238900000|2025-01-07 08:35:00|569.4|569|568.8|568.4|569.8|569.4|568.8|568.4|22968
1736239200000|2025-01-07 08:40:00|569.2|568.6|570|569.6|570.2|569.8|569.2|568.4|13779
1736239500000|2025-01-07 08:45:00|569.8|569.2|568.8|568.4|569.8|569.2|568.2|568|15851
1736239800000|2025-01-07 08:50:00|568.6|568.2|567|566.6|568.6|568.2|566.2|565.8|24862
1736240100000|2025-01-07 08:55:00|566.8|566.4|566.6|566.2|567|566.4|565.8|565.4|12667
1736240400000|2025-01-07 09:00:00|566.8|566.4|567.8|567.4|567.8|567.6|566|565.6|24147
1736240700000|2025-01-07 09:05:00|567.6|567.6|569.8|569.6|570|569.6|567.4|567.2|66075
1736241000000|2025-01-07 09:10:00|570|569.8|571|570.6|571|570.6|569.8|569.6|19226
1736241300000|2025-01-07 09:15:00|570.8|570.4|571.4|571|571.8|571.4|570.8|570.4|20258
1736241600000|2025-01-07 09:20:00|571.6|571.2|571.4|571.2|572|571.6|571.2|571|10479
1736241900000|2025-01-07 09:25:00|571.6|571.4|572.2|571.8|572.4|571.8|571.2|571|4515
1736242200000|2025-01-07 09:30:00|572.4|572|571.4|571|572.8|572.2|571.2|570.8|9156
1736242500000|2025-01-07 09:35:00|571.6|571.2|572|571.8|572|571.8|571.2|570.8|7784
1736242800000|2025-01-07 09:40:00|571.8|571.6|569.8|569.4|572|571.6|569.8|569.4|35957
1736243100000|2025-01-07 09:45:00|569.6|569.6|569|568.6|569.6|569.6|568|567.8|18580
1736243400000|2025-01-07 09:50:00|568.8|568.8|568.6|568.2|569.2|568.8|568.2|568|11552
1736243700000|2025-01-07 09:55:00|568.4|568|568.6|568.2|569|568.6|568.4|568|10797
1736244000000|2025-01-07 10:00:00|569.2|568.8|570|569.6|570|569.6|568.8|568.4|11425
1736244300000|2025-01-07 10:05:00|570.4|570|570.4|570|570.6|570.2|570|569.6|33077
1736244600000|2025-01-07 10:10:00|570.2|569.8|571|570.6|571.2|570.8|570|569.8|6958
1736244900000|2025-01-07 10:15:00|570.8|570.8|571.2|570.8|571.2|570.8|570.6|570.4|38482
1736245200000|2025-01-07 10:20:00|571|571|571.8|571.6|572|571.6|571|571|10483
1736245500000|2025-01-07 10:25:00|572|571.2|571.8|571.4|572|571.8|571.4|571.2|13880
1736245800000|2025-01-07 10:30:00|571.4|571.2|571.4|571|571.8|571.6|571.2|571|18591
1736246100000|2025-01-07 10:35:00|571|570.8|570.6|570.2|571.4|571|570.6|570.2|86782
1736246400000|2025-01-07 10:40:00|570.4|570.4|570.8|570.6|571.4|571|570.2|570|20916
1736246700000|2025-01-07 10:45:00|571.2|570.8|571.4|571.2|571.4|571.2|571|570.6|20780
1736247000000|2025-01-07 10:50:00|571.6|571.4|571.4|571.2|571.6|571.4|571.2|571|29257
1736247300000|2025-01-07 10:55:00|571.2|571|571.6|571.4|571.6|571.4|571|570.8|17283
1736247600000|2025-01-07 11:00:00|571.8|571.6|572|571.8|572.6|572.2|571.6|571.2|21891
1736247900000|2025-01-07 11:05:00|571.8|571.6|572|571.8|572|571.8|571.2|571|29639
1736248200000|2025-01-07 11:10:00|571.8|571.6|571.6|571.4|572|571.8|571.6|571.4|98520
1736248500000|2025-01-07 11:15:00|571.4|571.2|573.4|573|573.6|573.2|571.2|571|34597
1736248800000|2025-01-07 11:20:00|573.8|573.4|572.2|572|573.8|573.4|571.6|571.4|38039
1736249100000|2025-01-07 11:25:00|572.4|571.8|572.6|572.4|572.8|572.4|571.6|571.4|26720
1736249400000|2025-01-07 11:30:00|572.8|572.2|572|571.6|572.8|572.2|571.8|571.4|7628
1736249700000|2025-01-07 11:35:00|572.2|571.8|572|571.6|572.4|572|571.6|571.4|8097
1736250000000|2025-01-07 11:40:00|571.8|571.8|571.2|570.8|572.2|571.8|571.2|570.8|12635
1736250300000|2025-01-07 11:45:00|571.4|571|571|570.6|571.4|571|571|570.6|10193
1736250600000|2025-01-07 11:50:00|571.2|570.8|571.2|570.8|571.4|571|570.6|570.4|22724
1736250900000|2025-01-07 11:55:00|571.4|571|571.2|571|571.6|571.2|571.2|571|36186
1736251200000|2025-01-07 12:00:00|571.4|570.8|572.2|572|572.6|572.2|570.8|570.6|27967
1736251500000|2025-01-07 12:05:00|572.4|572.2|571|570.6|572.8|572.6|571|570.6|89344
1736251800000|2025-01-07 12:10:00|571.2|570.8|570.8|570.6|571.6|571.2|570.8|570.6|189625
1736252100000|2025-01-07 12:15:00|571|570.8|571.8|571.4|572|571.6|571|570.8|33324
1736252400000|2025-01-07 12:20:00|572|571.6|572.6|572.2|572.6|572.2|571.8|571.6|13157
1736252700000|2025-01-07 12:25:00|572.4|571.8|571.6|571.4|572.6|572|571.6|571.2|10327
1736253000000|2025-01-07 12:30:00|571.4|571.2|572.2|572|572.4|572|571.4|571.2|9294
1736253300000|2025-01-07 12:35:00|572.4|571.6|571|570.8|572.4|571.6|571|570.8|21552
1736253600000|2025-01-07 12:40:00|571.8|571.4|571|570.8|572|571.6|571|570.8|81453
1736253900000|2025-01-07 12:45:00|571.2|571|571|570.8|571.4|571.2|571|570.8|12412
1736254200000|2025-01-07 12:50:00|571.8|571.4|571.6|571.4|571.8|571.4|571.6|571.4|39823
1736254500000|2025-01-07 12:55:00|572|571.6|571.2|571|572|571.8|571|570.8|28680
1736254800000|2025-01-07 13:00:00|571.4|571.2|572|571.6|572|571.6|571.2|571.2|11739
1736255100000|2025-01-07 13:05:00|571.8|571.4|571.6|571.4|573.2|572.8|571.6|571.2|103286
1736255400000|2025-01-07 13:10:00|571.4|571.2|571|570.6|571.6|571.2|570.8|570.6|22266
1736255700000|2025-01-07 13:15:00|570.8|570.8|571|570.6|571.6|571.2|570.8|570.6|20190
1736256000000|2025-01-07 13:20:00|570.8|570.8|571.4|571.2|571.6|571.2|570.8|570.6|6756
1736256300000|2025-01-07 13:25:00|571.2|571|572|571.6|572|571.6|571.2|571|9932
1736256600000|2025-01-07 13:30:00|571.8|571.8|572.4|572|572.4|572|571.6|571.4|18671
1736256900000|2025-01-07 13:35:00|572.2|572.2|573.2|573|573.4|573|572.2|572.2|5606
1736257200000|2025-01-07 13:40:00|573.4|573.2|574.2|574|574.6|574.2|573.2|573.2|20294
1736257500000|2025-01-07 13:45:00|574|573.6|578.8|578.4|578.8|578.4|574|573.6|77025
1736257800000|2025-01-07 13:50:00|579|578.6|579.6|579.2|580.2|580|577.2|576.8|308535
1736258100000|2025-01-07 13:55:00|579.8|579.4|578|577.6|579.8|579.4|577.8|577.4|99742
1736258400000|2025-01-07 14:00:00|577.8|577.4|577.8|577.4|578|577.6|576.4|576.2|126587
1736258700000|2025-01-07 14:05:00|578|577.8|577|576.8|578.4|578|576.2|575.8|127240
1736259000000|2025-01-07 14:10:00|576.8|576.6|576.4|576.2|576.8|576.6|576|575.8|65467
1736259300000|2025-01-07 14:15:00|576.2|576|576.4|576|577.4|577.2|576|575.6|37736
1736259600000|2025-01-07 14:20:00|576.2|575.8|577|576.6|577.2|576.8|576|575.8|66353
1736259900000|2025-01-07 14:25:00|576.8|576.4|576.2|575.8|576.8|576.4|576|575.6|40371
1736260200000|2025-01-07 14:30:00|576|575.4|575.2|574.8|576.2|575.6|574.6|574.4|108702
1736260500000|2025-01-07 14:35:00|575.4|575|575.2|574.8|575.6|575.2|575|574.8|62449
1736260800000|2025-01-07 14:40:00|575.4|575|575.2|575|576.2|576|575.2|574.8|75275
1736261100000|2025-01-07 14:45:00|575|574.8|575.2|575|576|575.6|575|574.8|84732
1736261400000|2025-01-07 14:50:00|575|574.8|575.4|575|576.4|576.2|575|574.8|45490
1736261700000|2025-01-07 14:55:00|575.6|575.2|575.2|574.8|576|575.6|575|574.6|31215
1736262000000|2025-01-07 15:00:00|575.4|575|572.8|572.4|575.4|575|572.4|572|62308
1736262300000|2025-01-07 15:05:00|572.6|572.2|572.6|572.2|573.8|573.4|572.2|572|110031
1736262600000|2025-01-07 15:10:00|572.4|572|573|572.8|573.6|573.2|572|571.8|58606
1736262900000|2025-01-07 15:15:00|573.2|573|575.6|575.2|575.6|575.2|573|572.8|54912
1736263200000|2025-01-07 15:20:00|575.4|575.4|575.6|575.2|576.4|576|575.2|574.8|30203
1736263500000|2025-01-07 15:25:00|575.8|575.4|576.4|576.2|577.2|577|575.6|575.2|36859
1736263800000|2025-01-07 15:30:00|576.6|576|574.2|573.8|576.6|576|574|573.8|41885
1736264100000|2025-01-07 15:35:00|574.4|574|574.2|573.8|574.8|574.6|574|573.8|23170
1736264400000|2025-01-07 15:40:00|574.4|574|575.2|575|575.6|575.2|574|573.8|41376
1736264700000|2025-01-07 15:45:00|575.4|574.8|575.4|575|575.8|575.6|575.2|574.8|28111
1736265000000|2025-01-07 15:50:00|575.6|575.2|576.2|575.8|576.4|576.2|575.2|574.8|61678
1736265300000|2025-01-07 15:55:00|576.4|576|577|576.6|577.6|577.2|576.2|576|79752
1736265600000|2025-01-07 16:00:00|577.2|576.8|576.6|576.4|577.2|577|576.4|576.2|44622
1736265900000|2025-01-07 16:05:00|576.4|576.2|577.6|577.4|577.8|577.4|576.4|576.2|54386
1736266200000|2025-01-07 16:10:00|577.8|577.2|577.4|577|577.8|577.4|576.8|576.6|34613
1736266500000|2025-01-07 16:15:00|577.2|576.8|577.2|577|577.6|577.2|576.8|576.6|57124
1736266800000|2025-01-07 16:20:00|577.4|577.2|577.8|577.6|578|577.6|577|576.8|59731
1736267100000|2025-01-07 16:25:00|578.2|578|577.8|577.4|578.4|578.2|577.4|577.2|148557
1736323200000|2025-01-08 08:00:00|573.8|572.2|575|574.6|576.8|576.4|573.6|572.2|61690
1736323500000|2025-01-08 08:05:00|575.4|575|578.2|578|578.2|578|575|574.4|57044
1736323800000|2025-01-08 08:10:00|578.6|578.2|579.8|579.4|580.6|580.2|577.4|577|42506
1736324100000|2025-01-08 08:15:00|579.6|579.2|579.4|579.2|580.4|580|579|578.6|27951
1736324400000|2025-01-08 08:20:00|579.6|578.8|578.4|578.2|579.6|579|578.4|578.2|34729
1736324700000|2025-01-08 08:25:00|578.2|578|580|579.6|580|579.6|577.4|577|19427
1736325000000|2025-01-08 08:30:00|579.8|579.4|579.4|579.2|580.4|579.8|579.4|579.2|24001
1736325300000|2025-01-08 08:35:00|579.6|579.4|580|579.6|580.2|579.8|578.6|578.4|30879
1736325600000|2025-01-08 08:40:00|579.8|579|578.8|578.6|580|579|578.6|578.4|5907
1736325900000|2025-01-08 08:45:00|579|580.4|580.6|580.4|581.2|580.8|579|579.8|29419
1736326200000|2025-01-08 08:50:00|580.8|580.6|581.4|581|582.2|582|580.8|580.6|51490
1736326500000|2025-01-08 08:55:00|581.2|580.8|581|580.6|581.4|581.2|580.6|580.2|28586
1736326800000|2025-01-08 09:00:00|580.8|580.4|580.4|580.2|581|580.4|580|579.8|152542
1736327100000|2025-01-08 09:05:00|579.8|579.6|581|580.6|581|580.6|579.6|579.4|36747
1736327400000|2025-01-08 09:10:00|581.6|580.8|582.8|582.4|582.8|582.4|581.6|580.8|46624
1736327700000|2025-01-08 09:15:00|583|582.6|583.2|583|584|583.8|583|582.4|38879
1736328000000|2025-01-08 09:20:00|583.4|583.2|584|583.8|584|583.8|583.2|583|33625
1736328300000|2025-01-08 09:25:00|584.4|584|583.4|583|584.4|584|583.2|583|27276
1736328600000|2025-01-08 09:30:00|583.6|583.2|580.8|580.6|583.6|583.2|580.8|580.6|17200
1736328900000|2025-01-08 09:35:00|580.6|580.4|579.4|579.2|580.6|580.4|579.4|579|22092
1736329200000|2025-01-08 09:40:00|579.6|579.6|579.8|579.4|580.4|580|579.2|578.8|26568
1736329500000|2025-01-08 09:45:00|580|579.6|581|580.6|581|580.6|579.8|579.4|16950
1736329800000|2025-01-08 09:50:00|581.2|580.8|582.4|582|582.6|582.2|580.8|580.6|30542
1736330100000|2025-01-08 09:55:00|582.2|581.8|582.4|582|582.4|582.2|581.8|581.4|22559
1736330400000|2025-01-08 10:00:00|582.6|582.2|583|582.8|584|583.6|582.6|582.2|38148
1736330700000|2025-01-08 10:05:00|582.8|582.4|582.8|582.4|582.8|582.6|582.4|582.2|15588
1736331000000|2025-01-08 10:10:00|582.6|582.2|583|582.8|583|582.8|582.4|582.2|28742
1736331300000|2025-01-08 10:15:00|583.6|583.2|584.2|584|584.4|584.2|583.6|583.2|107857
1736331600000|2025-01-08 10:20:00|584.4|583.8|584.2|584|584.4|584|583.6|583.4|114530
1736331900000|2025-01-08 10:25:00|584.4|584.2|584|583.8|584.4|584.2|583.8|583.6|64555
1736332200000|2025-01-08 10:30:00|583.8|583.6|583.4|583|583.8|583.6|583|582.8|39038
1736332500000|2025-01-08 10:35:00|583.2|583.2|583.2|582.8|583.4|583.2|583|582.8|25073
1736332800000|2025-01-08 10:40:00|583.4|583|583.4|583.2|583.4|583.2|583|582.8|20347
1736333100000|2025-01-08 10:45:00|583.2|582.8|583.4|583.2|583.8|583.6|583|582.8|17613
1736333400000|2025-01-08 10:50:00|583.6|583.4|582.6|582.4|583.6|583.4|582.6|582.4|16842
1736333700000|2025-01-08 10:55:00|582.4|582.2|582.2|582|582.4|582.2|582|581.8|50123
1736334000000|2025-01-08 11:00:00|582|581.8|582.8|582.4|583.2|583|582|581.8|38440
1736334300000|2025-01-08 11:05:00|582.6|582.6|583.2|583|583.2|583|582.6|582.4|31949
1736334600000|2025-01-08 11:10:00|583.8|583.4|583.8|583.6|584.4|584.2|583.6|583.4|28678
1736334900000|2025-01-08 11:15:00|583.6|583.4|583.4|583|583.6|583.4|582.8|582.4|30361
1736335200000|2025-01-08 11:20:00|583.2|583.2|583|582.8|583.6|583.4|582.8|582.6|35440
1736335500000|2025-01-08 11:25:00|583.2|583|583.4|583.2|583.4|583.2|582.8|582.4|19465
1736335800000|2025-01-08 11:30:00|583.6|583.4|583.4|583|583.6|583.4|581.8|581.4|35545
1736336100000|2025-01-08 11:35:00|583.6|583.2|581.8|581.4|583.8|583.6|581.8|581.4|34334
1736336400000|2025-01-08 11:40:00|582|581.6|580|579.6|582|581.6|579.4|579|40315
1736336700000|2025-01-08 11:45:00|580.2|579.8|580.8|580.4|581.6|581.4|580.2|579.6|20549
1736337000000|2025-01-08 11:50:00|580.4|580.2|580.8|580.6|581.4|581|579.8|579.6|69028
1736337300000|2025-01-08 11:55:00|581|580.4|581|580.6|581.4|581|580.6|580.2|12681
1736337600000|2025-01-08 12:00:00|580.8|580.4|580.6|580.2|580.8|580.4|579.8|579.4|21520
1736337900000|2025-01-08 12:05:00|580.4|580|579.8|579.4|580.6|580.2|579.6|579.4|54916
1736338200000|2025-01-08 12:10:00|579.6|579.2|578.8|578.6|580|579.8|578.6|578.2|28510
1736338500000|2025-01-08 12:15:00|578.6|578.4|578.2|577.8|579.4|579.2|578|577.6|16504
1736338800000|2025-01-08 12:20:00|578.4|578|578.8|578.4|578.8|578.6|578.2|577.8|15136
1736339100000|2025-01-08 12:25:00|578.6|578|578.2|577.8|578.6|578.4|577.8|577.4|15227
1736339400000|2025-01-08 12:30:00|578|577.6|578.2|578|578.2|578|577.4|577|20270
1736339700000|2025-01-08 12:35:00|578.4|578.2|578.8|578.4|579|578.8|578|577.6|13575
1736340000000|2025-01-08 12:40:00|579|578.6|579|578.8|579.4|579|578.8|578.6|20419
1736340300000|2025-01-08 12:45:00|578.8|578.6|578.6|578.2|579|578.6|577.6|577.2|31357
1736340600000|2025-01-08 12:50:00|578.8|578.4|578.8|578.4|579.4|579.2|578.4|578.2|61388
1736340900000|2025-01-08 12:55:00|579|578.6|579.4|579.2|579.8|579.4|579|578.6|18566
1736341200000|2025-01-08 13:00:00|579.6|579.4|580.4|580|581.2|580.8|579.6|579.4|27375
1736341500000|2025-01-08 13:05:00|580|579.8|579|578.6|580|579.8|578.8|578.4|22882
1736341800000|2025-01-08 13:10:00|578.8|578.4|579.2|579|579.6|579.2|578.6|578.4|30784
1736342100000|2025-01-08 13:15:00|579.4|579.2|578.2|577.8|579.6|579.2|578|577.8|14773
1736342400000|2025-01-08 13:20:00|578|578|579.6|579.4|579.8|579.4|578|577.8|19126
1736342700000|2025-01-08 13:25:00|579.8|579.2|579.6|579.4|580|579.6|579.6|579.2|25742
1736343000000|2025-01-08 13:30:00|579.8|579.6|580|579.6|580|579.8|579.6|579.4|49524
1736343300000|2025-01-08 13:35:00|579.8|579.8|579.4|579|581.2|580.8|579.2|579|29212
1736343600000|2025-01-08 13:40:00|579.2|579.2|579.2|578.8|579.6|579.4|579|578.6|22755
1736343900000|2025-01-08 13:45:00|579|578.4|578.6|578.2|579.2|578.6|578.6|578.2|15912
1736344200000|2025-01-08 13:50:00|578.4|578.4|579.4|579.2|579.4|579.2|578.2|578|29218
1736344500000|2025-01-08 13:55:00|579.2|579|580|579.8|580|579.8|579.2|578.8|12201
1736344800000|2025-01-08 14:00:00|579.8|579.6|579.8|579.6|580|579.8|579.6|579.2|11991
1736345100000|2025-01-08 14:05:00|580|579.4|579.4|579|580|579.8|579.2|579|16653
1736345400000|2025-01-08 14:10:00|579.2|578.8|578.6|578.2|579.6|579.4|578.4|578.2|14450
1736345700000|2025-01-08 14:15:00|578.4|578|578.8|578.4|578.8|578.6|578.2|578|34427
1736346000000|2025-01-08 14:20:00|579|578.6|578.6|578.4|579|578.8|578.2|578|42869
1736346300000|2025-01-08 14:25:00|578.8|578.6|579.4|579.2|579.6|579.2|578.8|578.6|29138
1736346600000|2025-01-08 14:30:00|579.6|579.4|580|579.8|580|579.8|579.2|579|38169
1736346900000|2025-01-08 14:35:00|579.8|579.6|580|579.6|580|579.8|579.8|579.6|42459
1736347200000|2025-01-08 14:40:00|579.8|579.8|580|579.8|580|579.8|579.6|579.4|32453
1736347500000|2025-01-08 14:45:00|579.8|579.6|579.8|579.4|580|579.8|579|578.8|38195
1736347800000|2025-01-08 14:50:00|579.6|579.6|579|578.8|579.8|579.6|578.6|578.4|19437
1736348100000|2025-01-08 14:55:00|579.2|579|579.6|579.2|580|579.6|579|579|39430
1736348400000|2025-01-08 15:00:00|579.4|579.4|579.6|579.4|580|579.8|579.4|579|24280
1736348700000|2025-01-08 15:05:00|579.4|579.2|579.4|579|580|579.8|579.2|579|34103
1736349000000|2025-01-08 15:10:00|579.2|578.8|578|577.6|579.2|578.8|578|577.6|30942
1736349300000|2025-01-08 15:15:00|577.8|577.4|577.6|577.4|578|577.8|576.6|576.4|30291
1736349600000|2025-01-08 15:20:00|577.4|577.2|578.2|577.8|578.2|577.8|577|576.6|14089
1736349900000|2025-01-08 15:25:00|578.4|578|578.8|578.4|578.8|578.4|578.2|578|19320
1736350200000|2025-01-08 15:30:00|578.6|578.2|578|577.8|578.6|578.2|577.6|577.4|33800
1736350500000|2025-01-08 15:35:00|578.2|578|578.8|578.4|579|578.6|578.2|578|21745
1736350800000|2025-01-08 15:40:00|579.2|579|580|579.8|580|579.8|579.2|579|300589
1736351100000|2025-01-08 15:45:00|579.8|579.6|580|579.8|580|579.8|579.2|578.8|204213
1736351400000|2025-01-08 15:50:00|579.8|579.6|579.8|579.6|579.8|579.6|579.6|579.4|25683
1736351700000|2025-01-08 15:55:00|580|579.8|580|579.8|580|579.8|579.6|579.4|20786
1736352000000|2025-01-08 16:00:00|579.8|579.6|580|579.6|580|579.8|579.8|579.6|27079
1736352300000|2025-01-08 16:05:00|579.8|579.8|580|579.8|580|579.8|579.4|579.2|21952
1736352600000|2025-01-08 16:10:00|579.8|579.6|579.6|579.4|579.8|579.6|579.4|579.2|35620
1736352900000|2025-01-08 16:15:00|579.4|579.2|579.6|579.4|579.6|579.4|579.2|579|22759
1736353200000|2025-01-08 16:20:00|579.8|579.6|579.6|579.4|580|579.8|579.6|579.4|45053
1736353500000|2025-01-08 16:25:00|579.4|579.2|578.8|578.6|579.4|579.2|578|577.8|73222
1736409600000|2025-01-09 08:00:00|572.6|572|574.2|573.4|576.6|576.2|572|571.2|28790
1736409900000|2025-01-09 08:05:00|574|573.2|573.4|573|574.6|574.2|573.4|573|42068
1736410200000|2025-01-09 08:10:00|573.2|572.8|575.2|575|576.2|575.8|572.6|572.4|55955
1736410500000|2025-01-09 08:15:00|575.4|575.2|578|577.6|578|577.6|575|574.6|39179
1736410800000|2025-01-09 08:20:00|577.6|577.4|578|577.6|578.6|578.2|577.6|577.2|18399
1736411100000|2025-01-09 08:25:00|577.8|577.2|578.6|578.2|579|578.6|577.4|577.2|38185
1736411400000|2025-01-09 08:30:00|578.8|578.4|579.4|579.2|579.4|579.2|578.2|577.8|42112
1736411700000|2025-01-09 08:35:00|579.8|579.4|579.8|579.6|580.2|580|579.2|578.8|25913
1736412000000|2025-01-09 08:40:00|579.6|579.4|580|579.8|580|579.8|579|578.6|18525
1736412300000|2025-01-09 08:45:00|580.4|580|581.2|580.8|581.4|581|579.6|579.2|31502
1736412600000|2025-01-09 08:50:00|581|580.4|581.8|581.4|582|581.6|580.4|580.2|18341
1736412900000|2025-01-09 08:55:00|581.6|581.2|581.4|581|582.2|582|581.4|580.8|28269
1736413200000|2025-01-09 09:00:00|581.8|581.4|582.4|582|582.4|582|581.2|580.8|14361
1736413500000|2025-01-09 09:05:00|582.2|581.8|580.2|580|582.2|581.8|580.2|580|23218
1736413800000|2025-01-09 09:10:00|580.4|579.8|581|580.8|581.2|581|580.2|579.8|13137
1736414100000|2025-01-09 09:15:00|580.8|580.6|580.8|580.6|581.2|580.8|580.2|579.8|28364
1736414400000|2025-01-09 09:20:00|580.6|580.4|579.6|579.2|580.6|580.4|579.6|579|28586
1736414700000|2025-01-09 09:25:00|579.2|578.8|578.6|578.2|579.4|579|578.6|578.2|9591
1736415000000|2025-01-09 09:30:00|578.4|578.4|577.2|576.8|578.8|578.6|577|576.6|12720
1736415300000|2025-01-09 09:35:00|577|577|577.6|577|577.6|577.4|576.8|576.4|21576
1736415600000|2025-01-09 09:40:00|577.4|577.2|577.8|577.4|578.4|578|577|576.8|15964
1736415900000|2025-01-09 09:45:00|578|577.6|577.8|577.4|578|577.6|577.2|576.8|8499
1736416200000|2025-01-09 09:50:00|578|577.6|577.6|577.4|578.2|577.8|577.6|577.2|16978
1736416500000|2025-01-09 09:55:00|577.8|577.6|577.8|577.4|578|577.8|577.2|576.8|41798
1736416800000|2025-01-09 10:00:00|577.6|577.6|577.4|577|577.8|577.6|577.4|577|10712
1736417100000|2025-01-09 10:05:00|577.6|577.2|578|577.6|578.2|577.8|576.8|576.4|37721
1736417400000|2025-01-09 10:10:00|577.8|577.4|578.6|578.4|578.8|578.4|577.8|577.4|22334
1736417700000|2025-01-09 10:15:00|578.4|578.2|578.8|578.6|578.8|578.6|578.2|578|13873
1736418000000|2025-01-09 10:20:00|579.2|578.8|579.8|579.4|580|579.6|579.2|578.8|7788
1736418300000|2025-01-09 10:25:00|579.4|579|579.4|579|579.6|579.2|579.2|578.8|14739
1736418600000|2025-01-09 10:30:00|579.6|579.2|579.4|579|579.8|579.4|579.2|579|11602
1736418900000|2025-01-09 10:35:00|579.6|579.2|580.2|579.8|580.2|579.8|579.6|579.2|48360
1736419200000|2025-01-09 10:40:00|580|580|580.4|580|580.8|580.4|580|579.6|18700
1736419500000|2025-01-09 10:45:00|580.6|580.2|580.4|580|580.6|580.4|580.2|579.8|30985
1736419800000|2025-01-09 10:50:00|580.2|580.2|580.8|580.4|580.8|580.4|580.2|580.2|5737
1736420100000|2025-01-09 10:55:00|580.4|580.2|580.2|580|580.6|580.2|579.8|579.4|18182
1736420400000|2025-01-09 11:00:00|580|579.8|579.8|579.6|580.6|580.2|579.8|579.6|12120
1736420700000|2025-01-09 11:05:00|580|579.8|580.6|580.2|580.8|580.6|580|579.8|26478
1736421000000|2025-01-09 11:10:00|580.8|580.4|580.4|580|580.8|580.4|579.8|579.4|27088
1736421300000|2025-01-09 11:15:00|580.2|579.8|580.6|580.2|580.8|580.4|580|579.8|23069
1736421600000|2025-01-09 11:20:00|580.2|579.8|579.8|579.6|580.2|579.8|579.8|579.6|28388
1736421900000|2025-01-09 11:25:00|579.6|579.4|580.2|579.8|580.4|580.2|579.6|579.4|39423
1736422200000|2025-01-09 11:30:00|580.4|580|580.6|580.4|580.8|580.6|580.4|580|32561
1736422500000|2025-01-09 11:35:00|580.4|580.2|581|580.6|581|580.6|580.2|579.8|81677
1736422800000|2025-01-09 11:40:00|580.8|580.4|580.6|580.2|581|580.6|580.4|580.2|6890
1736423100000|2025-01-09 11:45:00|580.8|580.4|582|581.8|582.2|582|580.6|580.4|30163
1736423400000|2025-01-09 11:50:00|582.2|581.6|581.8|581.6|582.4|582|581.8|581.6|15097
1736423700000|2025-01-09 11:55:00|582|581.8|582|581.6|582.4|582.2|582|581.6|15954
1736424000000|2025-01-09 12:00:00|582.2|581.8|582.6|582.2|582.6|582.2|581.8|581.6|27190
1736424300000|2025-01-09 12:05:00|582.4|582|583.4|583.2|583.6|583.4|582.4|582|24946
1736424600000|2025-01-09 12:10:00|583.6|583.4|584|583.8|584|583.8|583.4|583.4|34533
1736424900000|2025-01-09 12:15:00||583.6||583.8||583.8||583.6|59921
1736425200000|2025-01-09 12:20:00|583.8|583.6|583.2|583|583.8|583.6|583.2|583|35001
1736425500000|2025-01-09 12:25:00|583.4|583.2|583.4|583.2|583.6|583.4|583|582.8|28190
1736425800000|2025-01-09 12:30:00|583.6|583.4|583.8|583.4|583.8|583.4|583.2|583|11635
1736426100000|2025-01-09 12:35:00|584|583.6|583.6|583.4|584|583.6|583.4|583.2|21222
1736426400000|2025-01-09 12:40:00|583.4|583.2|583.8|583.6|583.8|583.6|583.4|583.2|17419
1736426700000|2025-01-09 12:45:00|584|583.8|584.4|584.2|584.6|584.4|584|583.8|18152
1736427000000|2025-01-09 12:50:00|584.2|584|584.2|584|584.6|584.2|584|583.8|3337544
1736427300000|2025-01-09 12:55:00|584.4|584.2|584.4|584|584.4|584.2|584|583.6|49143
1736427600000|2025-01-09 13:00:00|584.2|583.8|583.8|583.4|584.4|584|583.4|583.2|21894
1736427900000|2025-01-09 13:05:00|583.6|583.2|583.4|583.2|583.8|583.4|583.4|583.2|17094
1736428200000|2025-01-09 13:10:00|583.6|583.4|584.6|584.2|584.8|584.4|583.6|583.4|105010
1736428500000|2025-01-09 13:15:00|584.4|584|584.4|584|584.8|584.4|584.2|584|17450
1736428800000|2025-01-09 13:20:00|584.2|584.2|584|583.8|584.8|584.4|584|583.6|28971
1736429100000|2025-01-09 13:25:00|584.2|584|584.4|584.2|584.4|584.2|584.2|584|54424
1736429400000|2025-01-09 13:30:00|584.2|584|583.6|583.4|584.4|584.2|583.6|583.2|60853
1736429700000|2025-01-09 13:35:00|583.4|583.2|583.8|583.6|583.8|583.6|583.2|582.8|25701
1736430000000|2025-01-09 13:40:00|584|583.4|584|583.6|584|583.6|583.6|583.2|34185
1736430300000|2025-01-09 13:45:00|583.6|583.4|583.6|583.4|583.6|583.4|583.2|583|35313
1736430600000|2025-01-09 13:50:00|583.4|583.2|583.6|583.2|583.8|583.6|583.4|583.2|16631
1736430900000|2025-01-09 13:55:00|583.8|583.4|583.6|583.2|583.8|583.6|583.2|583|16660
1736431200000|2025-01-09 14:00:00|583.4|583|583|582.8|583.4|583|582.8|582.6|15065
1736431500000|2025-01-09 14:05:00|583.2|583|583|582.8|583.4|583|582.8|582.6|28783
1736431800000|2025-01-09 14:10:00|582.8|582.6|583|582.8|583.2|582.8|582.6|582.2|50677
1736432100000|2025-01-09 14:15:00|583.2|583|583|582.8|583.2|583|582.6|582.4|28787
1736432400000|2025-01-09 14:20:00|583.2|583|583.2|582.8|583.2|583|582.8|582.6|32190
1736432700000|2025-01-09 14:25:00|583|583|582.8|582.6|583.4|583|582.8|582.6|70502
1736433000000|2025-01-09 14:30:00|583|582.4|582.2|581.8|583|582.4|582|581.8|42272
1736433300000|2025-01-09 14:35:00|582|582|582|581.6|582.2|582|581.6|581.2|31492
1736433600000|2025-01-09 14:40:00|582.4|581.8|582|581.8|582.6|582.2|582|581.6|26335
1736433900000|2025-01-09 14:45:00|582.2|582|582|581.6|582.2|582|581.8|581.6|20583
1736434200000|2025-01-09 14:50:00|582.2|581.8|582|581.6|582.4|582.2|581.8|581.6|29386
1736434500000|2025-01-09 14:55:00|581.8|581.4|580.8|580.4|581.8|581.4|580.6|580.4|44606
1736434800000|2025-01-09 15:00:00|580.6|580.6|580|579.8|580.8|580.6|580|579.8|40073
1736435100000|2025-01-09 15:05:00|580.2|580|580.4|580.2|580.8|580.6|580|579.8|28304
1736435400000|2025-01-09 15:10:00|580.6|580.4|580.4|580|581.2|580.8|580|579.8|27532
1736435700000|2025-01-09 15:15:00|580.6|580.2|579.6|579.2|580.6|580.2|579.4|579.2|17863
1736436000000|2025-01-09 15:20:00|579.4|579|578.6|578.2|579.4|579|578.4|578.2|19452
1736436300000|2025-01-09 15:25:00|578.8|578.4|578.8|578.6|579.2|579|578.8|578.4|35474
1736436600000|2025-01-09 15:30:00|579.2|578.4|579|578.8|579.6|579.2|579|578.4|25256
1736436900000|2025-01-09 15:35:00|579.2|578.6|579.4|579|579.4|579.2|578.8|578.6|19195
1736437200000|2025-01-09 15:40:00|579.6|579.2|579.6|579.2|579.8|579.4|579|578.8|11702
1736437500000|2025-01-09 15:45:00|579.8|579.4|580.2|579.8|580.4|580|579.8|579.4|17282
1736437800000|2025-01-09 15:50:00|580|579.6|579|578.6|580.2|579.6|578.8|578.6|25552
1736438100000|2025-01-09 15:55:00|578.8|578.8|579.6|579.2|579.6|579.2|578.8|578.6|30548
1736438400000|2025-01-09 16:00:00|579.4|579|579.2|578.8|579.8|579.4|579|578.8|31445
1736438700000|2025-01-09 16:05:00|579.4|579|580|579.8|580.4|580|579.4|579|25306
1736439000000|2025-01-09 16:10:00|580.2|580|580.2|580|580.2|580|580.2|580|17725
1736439300000|2025-01-09 16:15:00|580|579.8|579|578.8|580|579.8|579|578.8|45628
1736439600000|2025-01-09 16:20:00|579.2|579|579|578.8|579.4|579|578.8|578.6|17853
1736439900000|2025-01-09 16:25:00|579.2|579|579.8|579.4|579.8|579.4|578.8|578.4|86116
1736496000000|2025-01-10 08:00:00|584.6|583.4|584.2|583.8|585.4|585|584.2|583.4|69173
1736496300000|2025-01-10 08:05:00|584|583.6|584.8|584.2|585.6|585.2|583.6|583|46535
1736496600000|2025-01-10 08:10:00|585.6|585.4|586.8|586.4|587|586.6|585.2|584.6|75671
1736496900000|2025-01-10 08:15:00|587|586.6|586.8|586.4|588|587.6|586.6|586.2|52858
1736497200000|2025-01-10 08:20:00|587|586.6|588|587.6|588|587.6|587|586.6|65793
1736497500000|2025-01-10 08:25:00|588.2|587.8|585.6|585.4|588.4|588|585.6|585.2|71234
1736497800000|2025-01-10 08:30:00|585.4|585|585.8|585.4|586.4|586|584.6|584.4|82946
1736498100000|2025-01-10 08:35:00|585.6|585.2|583|582.6|585.6|585.4|582.4|582.2|76806
1736498400000|2025-01-10 08:40:00|582.8|582.8|583|582.6|583|582.8|582|581.4|24047
1736498700000|2025-01-10 08:45:00|582.8|582.4|581.8|581.6|582.8|582.4|581.8|581.6|14553
1736499000000|2025-01-10 08:50:00|581.6|581.4|582.4|582|582.4|582|581.6|581.4|28133
1736499300000|2025-01-10 08:55:00|582.2|581.8|583.4|583|583.4|583|582|581.8|9134
1736499600000|2025-01-10 09:00:00|583.6|583.2|582.4|582|583.8|583.4|582.2|582|25883
1736499900000|2025-01-10 09:05:00|582.6|582.2|582.6|582.2|582.8|582.4|582.2|582|20013
1736500200000|2025-01-10 09:10:00|582.8|582.4|582.8|582.4|583|582.6|582.4|582|9053
1736500500000|2025-01-10 09:15:00|583|582.6|582.6|582.2|583.4|583|582.4|582.2|8439
1736500800000|2025-01-10 09:20:00|582.8|582.4|581.4|581|583|582.6|581.2|581|24422
1736501100000|2025-01-10 09:25:00|581.2|581.2|581.2|580.8|581.6|581.2|581.2|580.8|15687
1736501400000|2025-01-10 09:30:00|581|580.6|581.2|580.8|582|581.6|581|580.6|68012
1736501700000|2025-01-10 09:35:00|580.8|580.6|580.4|580|581|580.6|580.2|580|15272
1736502000000|2025-01-10 09:40:00|580.6|580.2|579.6|579.2|580.8|580.4|579.4|579.2|14634
1736502300000|2025-01-10 09:45:00|579.4|579|578.2|578|579.6|579.2|577.8|577.6|33337
1736502600000|2025-01-10 09:50:00|578.4|577.8|579.2|578.8|579.2|578.8|578.4|577.8|16979
1736502900000|2025-01-10 09:55:00|579|578.6|579|578.6|579.6|579.2|578.8|578.4|34952
1736503200000|2025-01-10 10:00:00|579.2|578.8|579.2|578.8|579.6|579.2|579|578.6|43258
1736503500000|2025-01-10 10:05:00|579|578.6|578.4|578|579|578.6|578.4|578|27205
1736503800000|2025-01-10 10:10:00|578.2|578.2|578.6|578.4|579.2|578.8|578.2|577.8|28537
1736504100000|2025-01-10 10:15:00|578.8|578.6|578.2|578|579|578.6|578|577.6|32412
1736504400000|2025-01-10 10:20:00|578.6|578.2|577.8|577.4|578.8|578.6|577.4|577.2|28249
1736504700000|2025-01-10 10:25:00|578|577.6|578.6|578.2|578.8|578.4|578|577.6|19094
1736505000000|2025-01-10 10:30:00|578.4|578|577.6|577.2|578.6|578|577.6|577.2|9650
1736505300000|2025-01-10 10:35:00|577.8|577.4|577.8|577.6|578.2|577.8|577.8|577.4|5765
1736505600000|2025-01-10 10:40:00|578|577.8|578.2|578|578.4|578.2|578|577.6|11087
1736505900000|2025-01-10 10:45:00|578|577.8|577|576.6|578|577.8|577|576.6|33084
1736506200000|2025-01-10 10:50:00|576.8|576.2|576.8|576.4|577|576.8|576.4|576|43886
1736506500000|2025-01-10 10:55:00|577|576.6|576.8|576.4|577.2|576.8|576.6|576.4|25984
1736506800000|2025-01-10 11:00:00|576.6|576.2|577|576.6|577.2|576.8|576.4|576.2|5516
1736507100000|2025-01-10 11:05:00|576.8|576.8|577.6|577.4|577.6|577.4|576.8|576.8|10806
1736507400000|2025-01-10 11:10:00|577.8|577.6|578|577.8|578.4|578|577.8|577.6|4727
1736507700000|2025-01-10 11:15:00|578.2|577.6|578.6|578.4|579|578.6|577.8|577.6|17397
1736508000000|2025-01-10 11:20:00|578.8|578.2|577.8|577.4|578.8|578.2|577.6|577.4|15902
1736508300000|2025-01-10 11:25:00|577.6|577.6|577|576.8|577.8|577.6|577|576.8|9180
1736508600000|2025-01-10 11:30:00|576.8|576.6|577.4|577|577.6|577.2|576.8|576.4|15510
1736508900000|2025-01-10 11:35:00|577.2|576.8|577|576.6|577.4|577|576.6|576.4|18817
1736509200000|2025-01-10 11:40:00|576.8|576.4|577.2|576.8|577.4|577.2|576.8|576.4|15999
1736509500000|2025-01-10 11:45:00|577|576.6|576.8|576.4|577.2|576.6|576.6|576.4|5862
1736509800000|2025-01-10 11:50:00|577|576.6|576.6|576.4|577.2|576.8|576.4|576.2|17525
1736510100000|2025-01-10 11:55:00|576.8|576.2|576.4|576.2|576.8|576.6|576.4|576.2|8790
1736510400000|2025-01-10 12:00:00|576.6|576.4|577|576.6|577.4|577|576.6|576.2|14297
1736510700000|2025-01-10 12:05:00|576.8|576.4|576.6|576.2|577.2|576.8|576.6|576.2|13279
1736511000000|2025-01-10 12:10:00|576.8|576.4|576|575.8|576.8|576.4|576|575.8|40344
1736511300000|2025-01-10 12:15:00|576.2|576|576.6|576.2|577.2|577|576.2|576|6044
1736511600000|2025-01-10 12:20:00|576.8|576.4|576.6|576.2|577|576.6|576.6|576.2|10431
1736511900000|2025-01-10 12:25:00|576.4|576|576.4|576.2|577|576.8|576.2|576|16877
1736512200000|2025-01-10 12:30:00|576.6|576|576.8|576.6|576.8|576.6|576.4|576|17090
1736512500000|2025-01-10 12:35:00|577.2|577|577.4|577.2|577.8|577.4|577.2|577|29258
1736512800000|2025-01-10 12:40:00|577.6|577|576.8|576.4|577.6|577.2|576.4|576.2|50392
1736513100000|2025-01-10 12:45:00|576.6|576.6|577|576.8|577.2|576.8|576.4|576|34666
1736513400000|2025-01-10 12:50:00|576.8|576.6|576.8|576.6|577.4|577|576.2|576|18110
1736513700000|2025-01-10 12:55:00|577|576.8|577.2|577|577.4|577|576.8|576.6|13733
1736514000000|2025-01-10 13:00:00|577.4|576|576|575.8|577.4|577|576|575.8|50998
1736514300000|2025-01-10 13:05:00|575.8|575.6|575.6|575.4|575.8|575.6|575.4|575.2|45079
1736514600000|2025-01-10 13:10:00|575.8|575.6|576.4|576|576.4|576|575.8|575.6|21806
1736514900000|2025-01-10 13:15:00|576.6|576.2|576.6|576.2|576.6|576.4|576.2|576|10077
1736515200000|2025-01-10 13:20:00|576.8|576.4|576.4|576|577|576.8|576.2|576|11538
1736515500000|2025-01-10 13:25:00|576.6|576.2|576.6|576.2|576.8|576.4|576.4|576.2|35267
1736515800000|2025-01-10 13:30:00|576.2|576|574.4|574.2|576.6|576.2|574.4|574|162771
1736516100000|2025-01-10 13:35:00|575.2|575|577.2|576.8|577.2|576.8|574.8|574.6|99342
1736516400000|2025-01-10 13:40:00|576.8|576.6|577|576.8|578|577.6|576.4|576.2|43600
1736516700000|2025-01-10 13:45:00|576.8|576.6|577.8|577.4|578.6|578.2|576.8|576.6|32693
1736517000000|2025-01-10 13:50:00|577.6|577.2|578.4|578|578.4|578|577|576.6|16019
1736517300000|2025-01-10 13:55:00|578.2|578.2|580|579.8|580.2|580|578.2|578.2|79553
1736517600000|2025-01-10 14:00:00|580.2|580|582.2|581.8|582.4|582|580.2|579.8|51956
1736517900000|2025-01-10 14:05:00|581.8|581.4|583|582.8|583|582.8|581.8|581.4|20701
1736518200000|2025-01-10 14:10:00|582.8|582.6|583.8|583.4|583.8|583.4|582.8|582.4|17375
1736518500000|2025-01-10 14:15:00|584|583.6|584|583.6|584.8|584.6|583.8|583.4|40732
1736518800000|2025-01-10 14:20:00|584.2|583.8|582.8|582.4|585|584.8|582.8|582.4|66827
1736519100000|2025-01-10 14:25:00|582.6|582.2|583.2|583|584|583.6|582.4|582|44597
1736519400000|2025-01-10 14:30:00|583.4|583.2|582.2|581.8|583.8|583.6|581.8|581.4|54009
1736519700000|2025-01-10 14:35:00|582|581.4|581.8|581.4|582.6|582.4|581.4|581.2|50188
1736520000000|2025-01-10 14:40:00|581.6|581.6|582|581.6|582.2|581.8|581.4|581|27526
1736520300000|2025-01-10 14:45:00|581.8|581.4|581.4|581|582|581.6|579.2|579|73959
1736520600000|2025-01-10 14:50:00|581.2|581.2|580.2|580|581.4|581.2|580.2|580|34215
1736520900000|2025-01-10 14:55:00|580.6|580.2|581.6|581|582|581.6|580.4|580.2|31009
1736521200000|2025-01-10 15:00:00|581.2|580.8|579.4|579.2|581.2|580.8|579.4|579|33506
1736521500000|2025-01-10 15:05:00|579.6|579.4|578.2|577.8|580.4|580.2|578|577.6|35828
1736521800000|2025-01-10 15:10:00|578.4|578|579.2|578.8|579.6|579.4|578.4|577.8|22485
1736522100000|2025-01-10 15:15:00|579.6|579|580.8|580.4|581.4|581|579.4|578.8|27883
1736522400000|2025-01-10 15:20:00|581|580.6|581.4|581.2|581.6|581.2|580.8|580.6|32241
1736522700000|2025-01-10 15:25:00|581.6|581|582.6|582.2|582.6|582.2|581|580.8|34004
1736523000000|2025-01-10 15:30:00|582.4|582|582.4|582.2|583|582.6|582.4|582|17381
1736523300000|2025-01-10 15:35:00|582.2|582|583|582.6|583.2|583|581.8|581.6|64438
1736523600000|2025-01-10 15:40:00|582.8|582.8|582.8|582.4|583.4|583|582.6|582.4|20621
1736523900000|2025-01-10 15:45:00|583|582.6|582.6|582.2|583.4|583.2|582.6|582.2|48123
1736524200000|2025-01-10 15:50:00|582.4|582|581.8|581.4|582.4|582|581.6|581.4|41593
1736524500000|2025-01-10 15:55:00|581.4|581.2|580.6|580.4|581.4|581.2|580.6|580.4|54052
1736524800000|2025-01-10 16:00:00|580.8|580.2|581.6|581.2|582|581.6|580.8|580.2|31298
1736525100000|2025-01-10 16:05:00|581.4|581.4|581.2|580.8|581.4|581.4|581|580.8|45403
1736525400000|2025-01-10 16:10:00|581|580.6|580.6|580.4|581.2|580.8|580.6|580.4|46100
1736525700000|2025-01-10 16:15:00|580.8|580.8|581.4|581.2|582|581.6|580.8|580.6|45579
1736526000000|2025-01-10 16:20:00|581.6|581.4|582|581.6|582|581.8|581.4|581.2|53066
1736526300000|2025-01-10 16:25:00|582.2|581.8|581.8|581.4|582.4|582|581.6|581.2|85048
1736755200000|2025-01-13 08:00:00|577.8|577|573.8|573.2|577.8|577.2|573.8|573.2|98877
1736755500000|2025-01-13 08:05:00|573.6|573.4|571.4|571|573.8|573.4|571.4|570.6|52023
1736755800000|2025-01-13 08:10:00|571.6|570.6|572.4|572|572.8|572.4|570.8|570.6|67703
1736756100000|2025-01-13 08:15:00|572.6|572.2|569|568.6|572.8|572.4|569|568.4|83787
1736756400000|2025-01-13 08:20:00|568.8|568.2|567.4|567|568.8|568.2|566.6|566|87134
1736756700000|2025-01-13 08:25:00|567.6|567.4|567.4|567|568.2|567.6|566.8|566.4|55555
1736757000000|2025-01-13 08:30:00|567.2|566.4|569|568.6|569.4|569|566.8|566.4|78607
1736757300000|2025-01-13 08:35:00|569.2|568.8|569.2|568.8|569.6|569.2|568.8|568.4|60123
1736757600000|2025-01-13 08:40:00|569.4|569|568.4|568.2|570|569.6|568|567.8|83771
1736757900000|2025-01-13 08:45:00|568.6|568.4|569.8|569.2|569.8|569.4|568.6|568.2|58696
1736758200000|2025-01-13 08:50:00|570|569.4|568.4|568|570.2|569.8|568.4|568|13384
1736758500000|2025-01-13 08:55:00|567.8|567.6|567.6|567.2|568|567.8|566.6|566.4|63530
1736758800000|2025-01-13 09:00:00|567.4|567|566|565.6|567.6|567.2|565.8|565.6|77148
1736759100000|2025-01-13 09:05:00|565.8|565.4|566|565.6|566.2|566|565|564.6|78438
1736759400000|2025-01-13 09:10:00|565.8|565.2|563.8|563.4|565.8|565.4|563.6|563.4|66302
1736759700000|2025-01-13 09:15:00|563.6|563.2|563.4|563|563.8|563.4|562.6|562.2|135800
1736760000000|2025-01-13 09:20:00|563.2|562.6|562.8|562.4|563.8|563.6|562.8|562.4|28035
1736760300000|2025-01-13 09:25:00|562.6|562.2|562.8|562.4|563.6|563.4|562.6|562.2|43896
1736760600000|2025-01-13 09:30:00|562.4|562|563.2|562.8|563.4|563|562.2|561.8|28646
1736760900000|2025-01-13 09:35:00|563|563|563.2|562.8|563.8|563.6|563|562.6|50483
1736761200000|2025-01-13 09:40:00|563.4|563|563.6|563.2|564.6|564.2|563.2|563|33697
1736761500000|2025-01-13 09:45:00|563.8|563.4|565.6|565.2|565.8|565.4|563.8|563.4|27841
1736761800000|2025-01-13 09:50:00|565.4|565.4|566|565.6|566.4|566.2|565.4|565|24461
1736762100000|2025-01-13 09:55:00|565.8|565.4|564.8|564.4|566.2|565.8|564.8|564.4|25613
1736762400000|2025-01-13 10:00:00|564.6|564.6|564.8|564.6|565.8|565.6|564.4|564|84621
1736762700000|2025-01-13 10:05:00|565.2|564.8|566.8|566.4|567|566.6|565.2|564.8|43152
1736763000000|2025-01-13 10:10:00|566.6|566.6|566|565.6|567|566.6|565.8|565.4|23182
1736763300000|2025-01-13 10:15:00|565.8|565.8|566.2|565.8|566.4|566|565.6|565.4|29064
1736763600000|2025-01-13 10:20:00|566.4|566|566.2|565.8|566.4|566.2|566|565.6|35269
1736763900000|2025-01-13 10:25:00|566|565.6|565.8|565.4|566.4|566.2|565.8|565.4|8997
1736764200000|2025-01-13 10:30:00|566|565.6|566.2|565.8|566.8|566.6|566|565.6|22031
1736764500000|2025-01-13 10:35:00|566|566|567.6|567.2|567.6|567.2|566|565.6|26880
1736764800000|2025-01-13 10:40:00|567.8|567.4|567.2|567|568|567.8|567|566.6|20183
1736765100000|2025-01-13 10:45:00|567.4|567.2|567.6|567.2|567.6|567.4|566.8|566.6|86466
1736765400000|2025-01-13 10:50:00|567.4|567|567.6|567.2|568|567.8|567.2|566.8|16994
1736765700000|2025-01-13 10:55:00|567.4|567|567.2|567|567.4|567|566.6|566.2|5589
1736766000000|2025-01-13 11:00:00|567|566.8|567|566.8|567.4|567.2|566.6|566.4|14725
1736766300000|2025-01-13 11:05:00|567.2|567|567|566.6|567.8|567.4|567|566.6|11733
1736766600000|2025-01-13 11:10:00|567.2|566.8|566.2|565.8|567.2|566.8|566.2|565.8|9806
1736766900000|2025-01-13 11:15:00|566.4|566|567|566.6|567.2|567|566.4|566|16026
1736767200000|2025-01-13 11:20:00|567.2|566.8|567.2|566.8|567.4|567|566.8|566.4|19699
1736767500000|2025-01-13 11:25:00|567.6|567|567.6|567.2|568|567.6|567.4|567|20335
1736767800000|2025-01-13 11:30:00|567.2|567.4|567.6|567.2|567.6|567.4|567|566.6|25471
1736768100000|2025-01-13 11:35:00|567.2|567|565.8|565.6|567.4|567.2|565.4|565.2|14619
1736768400000|2025-01-13 11:40:00|566|565.4|564.8|564.6|566|565.8|564.6|564.2|31502
1736768700000|2025-01-13 11:45:00|564.6|564.4|564.8|564.4|565.2|564.8|564.6|564.2|19189
1736769000000|2025-01-13 11:50:00|564.6|564.6|563.8|563.6|565.2|564.8|563.8|563.4|19416
1736769300000|2025-01-13 11:55:00|564|563.4|563.6|563.4|564|563.8|563.6|563.4|20597
1736769600000|2025-01-13 12:00:00|563.8|563.6|564|563.6|564.2|563.8|563.6|563.2|178587
1736769900000|2025-01-13 12:05:00|563.8|563.8|563.6|563.2|564|563.8|563.4|563|23798
1736770200000|2025-01-13 12:10:00|563.8|563.4|563.4|563|563.8|563.6|562.6|562.4|38606
1736770500000|2025-01-13 12:15:00|563.2|563.2|564.6|564.4|565|564.8|563|562.8|44349
1736770800000|2025-01-13 12:20:00|564.8|564.2|565.2|565|565.4|565.2|564.8|564.2|10426
1736771100000|2025-01-13 12:25:00|565.4|565.2|566.2|566|566.4|566|565.4|565.2|13105
1736771400000|2025-01-13 12:30:00|566|565.8|564.6|564.2|566.2|566|564.4|564.2|26051
1736771700000|2025-01-13 12:35:00|564.4|564|564.6|564.4|565|564.6|564|563.6|21241
1736772000000|2025-01-13 12:40:00|564.8|564.2|565|564.8|565.8|565.4|564.4|563.8|22322
1736772300000|2025-01-13 12:45:00|564.8|564.6|564.6|564.2|565|564.8|564.2|563.8|40999
1736772600000|2025-01-13 12:50:00|564.4|564.4|564.2|564|565.2|565|564.2|563.8|15912
1736772900000|2025-01-13 12:55:00|564.8|564.4|564.6|564.4|565|564.6|564.6|564.2|36475
1736773200000|2025-01-13 13:00:00|564.8|564.2|564.4|564|564.8|564.2|564|563.6|20767
1736773500000|2025-01-13 13:05:00|564.6|564.2|564|563.8|564.8|564.6|564|563.6|17875
1736773800000|2025-01-13 13:10:00|563.8|563.6|563.6|563.2|563.8|563.6|563.2|562.8|34835
1736774100000|2025-01-13 13:15:00|563.8|563.4|564.2|563.8|564.2|564|563.6|563.2|21841
1736774400000|2025-01-13 13:20:00|564.4|564|564.6|564.2|565|564.8|564.4|564|10658
1736774700000|2025-01-13 13:25:00|564.4|564.4|565|564.6|565.2|564.8|564.4|564|5623
1736775000000|2025-01-13 13:30:00|564.8|564.4|564.8|564.4|565|564.8|564.4|564|15571
1736775300000|2025-01-13 13:35:00|564.6|564.2|564.2|563.8|564.8|564.6|564|563.6|19180
1736775600000|2025-01-13 13:40:00|564.4|564|563.8|563.6|564.4|564|563.8|563.4|24902
1736775900000|2025-01-13 13:45:00|564|563.4|564.2|563.8|564.2|564|564|563.4|13857
1736776200000|2025-01-13 13:50:00|564|564|564.2|563.8|564.4|564|564|563.8|20440
1736776500000|2025-01-13 13:55:00|564|563.6|564.2|564|564.6|564.2|563.8|563.6|13873
1736776800000|2025-01-13 14:00:00|564.4|563.8|564.8|564.6|564.8|564.6|564|563.6|31353
1736777100000|2025-01-13 14:05:00|564.6|564.4|565.8|565.6|566.2|565.8|564.6|564.2|23465
1736777400000|2025-01-13 14:10:00|565.6|565.2|566.2|565.8|566.4|566.2|565.6|565.2|14810
1736777700000|2025-01-13 14:15:00|566|565.6|566.8|566.6|567.2|566.8|565.8|565.6|31652
1736778000000|2025-01-13 14:20:00|566.6|566.4|566.8|566.4|567.2|566.8|566.4|566|58671
1736778300000|2025-01-13 14:25:00|567|566.6|564.8|564.6|567|566.6|564.8|564.6|25853
1736778600000|2025-01-13 14:30:00|564.6|564.4|566|565.6|566|565.6|564|563.6|73285
1736778900000|2025-01-13 14:35:00|566.2|565.8|565.8|565.6|566.4|566|565.4|565.2|37814
1736779200000|2025-01-13 14:40:00|565.6|565.4|566.6|566.2|566.6|566.2|565.6|565.2|40399
1736779500000|2025-01-13 14:45:00|566.4|566.4|566|565.8|566.8|566.4|566|565.6|34908
1736779800000|2025-01-13 14:50:00|565.8|565.6|564.6|564.4|565.8|565.6|564.6|564.4|52935
1736780100000|2025-01-13 14:55:00|565|564.6|565.2|564.8|566.2|566|565|564.6|27758
1736780400000|2025-01-13 15:00:00|565|565|567.4|567|567.4|567|564.8|564.4|39553
1736780700000|2025-01-13 15:05:00|567.6|567.2|566.8|566.4|568.2|568|566.6|566.2|36800
1736781000000|2025-01-13 15:10:00|566.6|566.6|565.8|565.4|567|566.8|565.8|565.4|34597
1736781300000|2025-01-13 15:15:00|565.6|565.6|567|566.8|567|566.8|565.6|565.2|34589
1736781600000|2025-01-13 15:20:00|567.2|567|567.8|567.4|568|567.8|567.2|567|48521
1736781900000|2025-01-13 15:25:00|567.6|567.2|567.2|567|567.8|567.2|567|566.6|62574
1736782200000|2025-01-13 15:30:00|567.4|567.2|568.2|568|568.4|568|567.4|567.2|60737
1736782500000|2025-01-13 15:35:00|568|567.8|568.6|568.4|568.6|568.4|568|567.8|50337
1736782800000|2025-01-13 15:40:00|568.4|568.2|568.6|568.2|568.8|568.6|568.2|567.8|35211
1736783100000|2025-01-13 15:45:00|568.8|568.4|569.8|569.6|569.8|569.6|568.8|568.4|37882
1736783400000|2025-01-13 15:50:00|570|569.8|570.4|570|571|570.8|570|569.6|43947
1736783700000|2025-01-13 15:55:00|570.2|570.2|570.2|569.8|570.4|570.2|570|569.6|17441
1736784000000|2025-01-13 16:00:00|569.8|570|570|569.6|570.2|570|569.8|569.6|24113
1736784300000|2025-01-13 16:05:00|569.8|569.4|568|567.6|570|569.4|568|567.6|42148
1736784600000|2025-01-13 16:10:00|568.4|567.8|568.8|568.6|568.8|568.6|568.2|567.8|35497
1736784900000|2025-01-13 16:15:00|569|568.8|568.2|568|569.2|569|567.8|567.6|49618
1736785200000|2025-01-13 16:20:00|568.4|567.6|567.8|567.4|568.6|568.2|567.6|567.4|96147
1736785500000|2025-01-13 16:25:00|568|567.6|566.8|566.4|568.2|567.8|566.8|566.4|129749
1736841600000|2025-01-14 08:00:00|569.6|569.2|570.8|570.2|572|571.2|569.6|569|46604
1736841900000|2025-01-14 08:05:00|570.4|569.8|570.2|569.8|570.6|570.2|569.2|568.6|32233
1736842200000|2025-01-14 08:10:00|570|569.6|569.4|569|573|572.6|569.4|569|20668
1736842500000|2025-01-14 08:15:00|569.2|569.2|569.8|569.4|570.2|569.8|568.6|568.2|23009
1736842800000|2025-01-14 08:20:00|569.6|569|569.6|569.4|570|569.6|569.4|568.8|9992
1736843100000|2025-01-14 08:25:00|569.8|569.2|568.6|568.2|569.8|569.6|568.6|568.2|14477
1736843400000|2025-01-14 08:30:00|568.2|568|569.4|569|569.6|569.2|568|567.6|16924
1736843700000|2025-01-14 08:35:00|569.6|569.2|570|569.6|570.2|569.6|569.4|569.2|25053
1736844000000|2025-01-14 08:40:00|570.2|569.8|571.4|571|571.8|571.6|570.2|569.8|14283
1736844300000|2025-01-14 08:45:00|571.6|571.2|573|572.4|573|572.6|571.6|571.2|13978
1736844600000|2025-01-14 08:50:00|572.8|572.6|573.2|572.8|573.4|573|572.6|572.2|22027
1736844900000|2025-01-14 08:55:00|573.4|573|572.4|572|573.4|573|572.2|571.8|16831
1736845200000|2025-01-14 09:00:00|572.8|572.2|574.2|573.8|574.4|573.8|572.8|572.2|16047
1736845500000|2025-01-14 09:05:00|574.4|574|573.2|572.8|574.4|574|573.2|572.8|30195
1736845800000|2025-01-14 09:10:00|573.4|573|573.2|573|573.6|573.2|573|572.6|24131
1736846100000|2025-01-14 09:15:00|573.4|572.8|574.6|574.2|574.8|574.6|573.2|572.8|82044
1736846400000|2025-01-14 09:20:00|574.4|574.4|576.2|575.8|576.8|576.4|574.4|574.4|32869
1736846700000|2025-01-14 09:25:00|576.4|576|577.6|577.2|577.8|577.4|576.2|576|209611
1736847000000|2025-01-14 09:30:00|577.8|577.4|576|575.6|578|577.6|575.8|575.4|36347
1736847300000|2025-01-14 09:35:00|576.2|575.8|577|576.6|577.4|577|576.2|575.8|42034
1736847600000|2025-01-14 09:40:00|576.6|576.2|575.8|575.6|576.6|576.2|575.6|575.4|22065
1736847900000|2025-01-14 09:45:00|575.6|575.4|577.2|577|577.4|577.2|575.2|574.8|195214
1736848200000|2025-01-14 09:50:00|576.8|576.8|577.8|577.4|578.2|577.8|576.6|576.2|68063
1736848500000|2025-01-14 09:55:00|578|577.6|578|577.6|578.4|578|577.8|577.4|17103
1736848800000|2025-01-14 10:00:00|577.8|577.8|578.4|578|578.4|578|577.8|577.4|17411
1736849100000|2025-01-14 10:05:00|578.2|578.2|578|577.6|578.8|578.4|577.8|577.6|14175
1736849400000|2025-01-14 10:10:00|578.2|577.8|577.8|577.6|578.4|578|577.8|577.4|31506
1736849700000|2025-01-14 10:15:00|578|577.8|578.6|578.2|578.8|578.4|577.6|577.4|18635
1736850000000|2025-01-14 10:20:00|578.8|578.4|578.8|578.4|578.8|578.4|578.2|577.8|26713
1736850300000|2025-01-14 10:25:00|578.6|578.2|577.8|577.6|578.6|578.2|577.8|577.6|22114
1736850600000|2025-01-14 10:30:00|578.2|578|579|578.8|579|578.8|578.2|577.8|29254
1736850900000|2025-01-14 10:35:00|578.8|578.6|579|578.6|579.6|579.2|578.8|578.6|26649
1736851200000|2025-01-14 10:40:00|579.4|578.8|580|579.8|580.2|580|579.2|578.8|69376
1736851500000|2025-01-14 10:45:00|580.4|580|579.8|579.6|580.4|580|579.2|579|24139
1736851800000|2025-01-14 10:50:00|580.2|579.4|579.4|579|580.2|580|579.4|579|17950
1736852100000|2025-01-14 10:55:00|579|579.2|579|578.8|579.4|579.2|578.8|578.4|32482
1736852400000|2025-01-14 11:00:00|578.8|578.4|577.8|577.6|579|578.6|577.8|577.4|40655
1736852700000|2025-01-14 11:05:00|578|577.8|577.6|577.2|578.4|578|577.6|577.2|28463
1736853000000|2025-01-14 11:10:00|577.8|577.4|577.8|577.6|578.2|578|577.8|577.4|12272
1736853300000|2025-01-14 11:15:00|577.6|577.4|576.8|576.4|577.6|577.4|576.4|576|19316
1736853600000|2025-01-14 11:20:00|576.6|576.6|576.2|575.8|576.8|576.6|576|575.6|8963
1736853900000|2025-01-14 11:25:00|576|576|576|575.6|576.4|576|576|575.6|7366
1736854200000|2025-01-14 11:30:00|575.8|575.4|576.4|576|576.4|576|575.2|574.8|35634
1736854500000|2025-01-14 11:35:00|576.2|576.2|576|575.8|576.6|576.2|576|575.8|7251
1736854800000|2025-01-14 11:40:00|575.8|575.6|575.6|575.2|576.4|576|575.6|575.2|8828
1736855100000|2025-01-14 11:45:00|575.4|575.4|575.4|575|575.8|575.4|575|574.6|18089
1736855400000|2025-01-14 11:50:00|575.2|574.8|576|575.6|576|575.6|575.2|574.8|24039
1736855700000|2025-01-14 11:55:00|575.8|575.4|574.8|574.6|575.8|575.4|574.6|574.2|245902
1736856000000|2025-01-14 12:00:00|575|574.8|575|574.6|576.2|575.8|575|574.6|29225
1736856300000|2025-01-14 12:05:00|574.8|574.4|573.8|573.6|574.8|574.4|573.8|573.4|19980
1736856600000|2025-01-14 12:10:00|574.2|573.8|574.2|573.8|574.6|574.2|574.2|573.8|19935
1736856900000|2025-01-14 12:15:00|574|574|573.6|573.4|574.2|574|573.6|573.4|6564
1736857200000|2025-01-14 12:20:00|573.8|573.6|573.8|573.6|573.8|573.6|573.2|573|30826
1736857500000|2025-01-14 12:25:00|574|573.4|573.6|573.4|574|573.6|573.6|573.4|32306
1736857800000|2025-01-14 12:30:00|573.8|573.2|574|573.6|574|573.6|573.8|573.2|16990
1736858100000|2025-01-14 12:35:00|574.2|573.8|575|574.6|575|574.6|574.2|573.8|1355074
1736858400000|2025-01-14 12:40:00|575.2|574.8|575.6|575.2|575.8|575.6|575|574.8|15312
1736858700000|2025-01-14 12:45:00|575.2|574.8|575.6|575.4|575.8|575.6|575.2|574.8|11216
1736859000000|2025-01-14 12:50:00|575.8|575.6|575.6|575.2|576|575.6|575.6|575.2|16786
1736859300000|2025-01-14 12:55:00|575.4|575|575|574.8|575.6|575.2|575|574.8|44663
1736859600000|2025-01-14 13:00:00|575.2|575|575.2|574.8|575.6|575.4|575|574.8|7034588
1736859900000|2025-01-14 13:05:00|575.6|575|575|574.8|575.6|575.2|574.8|574.6|17422
1736860200000|2025-01-14 13:10:00|575.2|575|575.4|575.2|575.8|575.4|575.2|575|23004
1736860500000|2025-01-14 13:15:00|575.2|575|575.4|575.2|575.6|575.4|575.2|574.8|12603
1736860800000|2025-01-14 13:20:00|575.2|575|575.8|575.6|576.2|575.8|575|574.6|13420
1736861100000|2025-01-14 13:25:00|576|575.8|575.6|575.2|576|575.8|575.6|575.2|5266
1736861400000|2025-01-14 13:30:00|575.8|575.4|577.4|577|578.8|578.4|575.8|575.4|49075
1736861700000|2025-01-14 13:35:00|577.2|576.8|576|575.8|577.2|576.8|575.2|574.8|34192
1736862000000|2025-01-14 13:40:00|576.2|576|574.8|574.6|576.2|576|574.8|574.4|23030
1736862300000|2025-01-14 13:45:00|575|574.8|576.4|576|576.4|576|575|574.8|19238
1736862600000|2025-01-14 13:50:00|576.6|576.2|575.4|575.2|576.8|576.4|575.2|575|19508
1736862900000|2025-01-14 13:55:00|576|575|575.6|575.2|576|575.8|575.2|574.8|27282
1736863200000|2025-01-14 14:00:00|575.4|575.4|574.8|574.6|575.6|575.4|574.6|574.2|37480
1736863500000|2025-01-14 14:05:00|574.6|574.4|574.2|574|574.6|574.4|574|573.8|32670
1736863800000|2025-01-14 14:10:00|574.4|574.2|574.6|574.4|575.2|574.8|574.4|574|143674
1736864100000|2025-01-14 14:15:00|574.4|574.2|574.4|574|574.8|574.6|574.4|574|27094
1736864400000|2025-01-14 14:20:00|574.2|574.2|574.4|574.2|574.6|574.4|573.8|573.4|22834
1736864700000|2025-01-14 14:25:00|574.2|574|574|573.8|574.2|574|573.2|573|27264
1736865000000|2025-01-14 14:30:00|573.8|573.6|574.2|574|574.8|574.4|572.8|572.6|38498
1736865300000|2025-01-14 14:35:00|574.4|573.8|573.6|573.4|575|574.6|573.4|573|4903458
1736865600000|2025-01-14 14:40:00|573.4|573.2|574.8|574.6|575|574.8|573.4|573.2|46818
1736865900000|2025-01-14 14:45:00|574.6|574.4|573.2|573|574.6|574.4|573.2|572.8|72544
1736866200000|2025-01-14 14:50:00|573.4|573.2|571|570.6|573.8|573.6|571|570.6|67635
1736866500000|2025-01-14 14:55:00|571.6|570.8|569.8|569.4|571.6|571.2|569.4|569.2|54674
1736866800000|2025-01-14 15:00:00|569.6|569.6|571.2|571|571.6|571.4|569.6|569.6|51308
1736867100000|2025-01-14 15:05:00|571.4|571.2|574|573.6|574.4|574|571.2|571.2|35464
1736867400000|2025-01-14 15:10:00|573.8|573.8|574.4|574.2|574.8|574.6|573.8|573.6|43175
1736867700000|2025-01-14 15:15:00|574.2|574|572.6|572.4|574.2|574|572.6|572.4|32355
1736868000000|2025-01-14 15:20:00|572.4|572.2|572.2|572|572.4|572.2|571.8|571.4|32301
1736868300000|2025-01-14 15:25:00|572.4|572.2|572.4|572.2|573.2|573|572.4|572.2|30203
1736868600000|2025-01-14 15:30:00|572.6|572.4|571.4|571.2|573|572.8|571.4|571|30436
1736868900000|2025-01-14 15:35:00|571.2|571|570.8|570.6|571.6|571.2|570.6|570.2|17523
1736869200000|2025-01-14 15:40:00|570.6|570.4|571.6|571.2|571.6|571.4|570.6|570.4|27504
1736869500000|2025-01-14 15:45:00|571.4|571.4|571|570.6|571.4|571.4|570.6|570.2|59406
1736869800000|2025-01-14 15:50:00|570.8|570.4|571|570.8|571|570.8|570.6|570.4|38254
1736870100000|2025-01-14 15:55:00|570.8|570.6|570.2|569.8|570.8|570.6|569.8|569.6|77007
1736870400000|2025-01-14 16:00:00|569.8|569.6|568.2|567.8|569.8|569.6|568.2|567.6|80653
1736870700000|2025-01-14 16:05:00|568|567.6|566.4|566|568|567.8|566.4|566|57504
1736871000000|2025-01-14 16:10:00|566.6|566.4|566.8|566.4|567.2|566.8|566.4|566.2|50542
1736871300000|2025-01-14 16:15:00|567|566.6|566.4|566|567|566.8|566|565.8|64579
1736871600000|2025-01-14 16:20:00|566.2|566.2|567.4|567|567.4|567|566.2|566.2|150836
1736871900000|2025-01-14 16:25:00|567.2|567.2|565.2|564.8|568.2|567.8|565.2|564.8|257094
1736928000000|2025-01-15 08:00:00|568|567|567.6|566.8|568.8|568.2|566.6|565.8|37900
1736928300000|2025-01-15 08:05:00|568.2|567.6|565|564.4|568.4|567.6|564.2|563.8|73739
1736928600000|2025-01-15 08:10:00|564.8|564.2|566|565.6|566.4|565.8|564.8|564.2|47832
1736928900000|2025-01-15 08:15:00|565.8|565.4|566.2|565.8|566.8|566.2|565|564.6|214805
1736929200000|2025-01-15 08:20:00|566|565.6|568.4|568|568.6|568|566|565.6|30330
1736929500000|2025-01-15 08:25:00|568.6|568.2|569|568.6|569.2|568.8|568.2|567.8|75986
1736929800000|2025-01-15 08:30:00|568.8|568.4|568.4|568.2|569.2|568.8|567.6|567.2|33250
1736930100000|2025-01-15 08:35:00|568.2|568|567.4|566.8|568.2|568|567|566.6|10760
1736930400000|2025-01-15 08:40:00|567.2|567|567.8|567.4|567.8|567.4|567|566.6|9266
1736930700000|2025-01-15 08:45:00|568|567.6|567.8|567.4|568|567.6|567.4|567.2|28715
1736931000000|2025-01-15 08:50:00|568|567.6|567.6|567.2|568|567.6|567.2|567|25202
1736931300000|2025-01-15 08:55:00|567.4|567|567|566.6|567.6|567.2|566.6|566.4|13324
1736931600000|2025-01-15 09:00:00|567.2|566.8|567.4|567.2|568|567.6|567.2|566.8|21308
1736931900000|2025-01-15 09:05:00|567.6|567|566.8|566.6|567.6|567.2|566.6|566.4|30897
1736932200000|2025-01-15 09:10:00|567|566.4|567.6|567.2|567.6|567.2|567|566.4|21556
1736932500000|2025-01-15 09:15:00|567.4|567|567.6|567.2|567.6|567.2|567.2|567|31648
1736932800000|2025-01-15 09:20:00|567.8|567.4|567.8|567.6|568.6|568.4|567.6|567.4|51479
1736933100000|2025-01-15 09:25:00|568|567.4|568|567.6|568|567.8|567.6|567.4|15412
1736933400000|2025-01-15 09:30:00|568.2|567.8|567.4|567|568.2|568|567|566.6|38217
1736933700000|2025-01-15 09:35:00|567.2|566.6|567.2|566.8|567.4|567|566.6|566.2|25506
1736934000000|2025-01-15 09:40:00|567.6|567.2|568|567.8|568.2|568|567.6|567.2|24653
1736934300000|2025-01-15 09:45:00|567.8|567.6|567.6|567.2|568|567.6|567.6|567.2|13944
1736934600000|2025-01-15 09:50:00|567.4|567.4|567|566.8|567.4|567.4|567|566.8|15379
1736934900000|2025-01-15 09:55:00|567.2|566.6|566.8|566.6|567.2|566.6|566.6|566.4|17579
1736935200000|2025-01-15 10:00:00|567|566.8|567.2|567|567.6|567.4|566.8|566.8|69886
1736935500000|2025-01-15 10:05:00|567|566.6|567.4|567.2|567.6|567.4|567|566.6|31075
1736935800000|2025-01-15 10:10:00|567.2|567|566.6|566.4|567.2|567|566.4|566.2|22210
1736936100000|2025-01-15 10:15:00|566.8|566.6|566.6|566.4|567|566.8|566.4|566.2|22041
1736936400000|2025-01-15 10:20:00|566.8|566.6|566.8|566.6|567.2|567|566.8|566.6|24155
1736936700000|2025-01-15 10:25:00|567|566.8|567.2|566.8|567.6|567.2|567|566.8|25370
1736937000000|2025-01-15 10:30:00|567|567|567.2|566.8|567.4|567|567|566.8|18889
1736937300000|2025-01-15 10:35:00|567|567|567|566.8|567.2|567|566.8|566.4|18180
1736937600000|2025-01-15 10:40:00|566.8|566.6|567|566.8|567|566.8|566.8|566.6|23082
1736937900000|2025-01-15 10:45:00|567.2|567|567.2|566.8|567.2|567|567.2|566.8|10496
1736938200000|2025-01-15 10:50:00|567|566.6|566.8|566.6|567.2|566.6|566.6|566.2|21020
1736938500000|2025-01-15 10:55:00|567|566.8|566.8|566.6|567.2|567|566.8|566.6|12588
1736938800000|2025-01-15 11:00:00|567|566.8|567|566.8|567|566.8|566.8|566.6|30022
1736939100000|2025-01-15 11:05:00|567.2|566.6|567.2|566.8|567.2|566.8|566.8|566.6|11348
1736939400000|2025-01-15 11:10:00|567|566.6|566.8|566.4|567|566.6|566.6|566.4|16782
1736939700000|2025-01-15 11:15:00|566.6|566.6|566.4|566|566.8|566.6|566.4|566|13286
1736940000000|2025-01-15 11:20:00|566.2|565.8|565.8|565.6|566.2|565.8|565.6|565.4|16208
1736940300000|2025-01-15 11:25:00|566|565.4|564.8|564.4|566|565.4|564.8|564.4|13328
1736940600000|2025-01-15 11:30:00|565|564.6|565.4|565|565.4|565.2|564.8|564.6|11063
1736940900000|2025-01-15 11:35:00|565.2|565.2|565|564.6|565.4|565.2|564.6|564.2|22604
1736941200000|2025-01-15 11:40:00|565.2|564.8|565.2|565|565.4|565|564.8|564.6|27837
1736941500000|2025-01-15 11:45:00|565.4|564.8|564.8|564.6|565.4|565|564.8|564.6|43774
1736941800000|2025-01-15 11:50:00|565|564.2|565|564.6|565|564.6|564|563.6|29938
1736942100000|2025-01-15 11:55:00|564.8|565|564.2|564|565.2|565|564.2|564|30693
1736942400000|2025-01-15 12:00:00|564.4|564.2|565|564.8|565|564.8|564.4|564.2|15415
1736942700000|2025-01-15 12:05:00|565.2|565|565.4|565|565.4|565.2|565.2|565|25181
1736943000000|2025-01-15 12:10:00|565.2|565.2|565|564.8|565.2|565.2|564.8|564.6|15637
1736943300000|2025-01-15 12:15:00|565.2|565|565|564.6|565.4|565|565|564.6|63937
1736943600000|2025-01-15 12:20:00|565.2|564.8|565|564.6|565.2|564.8|564.8|564.6|16974
1736943900000|2025-01-15 12:25:00|564.8|564.8|564.4|564.2|565.2|565|564.4|564.2|20728
1736944200000|2025-01-15 12:30:00|564.2|564|564.2|564|564.6|564.2|564|563.8|8216
1736944500000|2025-01-15 12:35:00|564|563.8|563.2|563|564|563.8|563|562.8|33811
1736944800000|2025-01-15 12:40:00|563|562.8|563.2|563|563.4|563|563|562.8|31693
1736945100000|2025-01-15 12:45:00|563|562.8|563.6|563.4|563.8|563.4|562.8|562.6|18133
1736945400000|2025-01-15 12:50:00|563.8|563.6|563.6|563.4|564.2|564|563.6|563.4|16727
1736945700000|2025-01-15 12:55:00|563.8|563.6|564.4|564|564.4|564.2|563.8|563.6|14299
1736946000000|2025-01-15 13:00:00|564.2|564.2|563.6|563.2|564.4|564.2|563.6|563.2|20974
1736946300000|2025-01-15 13:05:00|563.4|563|563.2|562.8|563.4|563|562.8|562.6|26010
1736946600000|2025-01-15 13:10:00|563.4|563|562.8|562.4|563.4|563.2|562.6|562.2|16398
1736946900000|2025-01-15 13:15:00|563|562.6|563.2|562.8|563.2|562.8|562.8|562.4|14519
1736947200000|2025-01-15 13:20:00|563|563|563|562.8|563.2|563|562.8|562.4|21700
1736947500000|2025-01-15 13:25:00|563.2|563|563.2|562.8|563.6|563.4|563|562.8|99408
1736947800000|2025-01-15 13:30:00|563.6|563|564.2|564|564.8|564.6|563.6|563|38802
1736948100000|2025-01-15 13:35:00|564|563.8|564.4|564.2|564.6|564.4|563.4|563|39635
1736948400000|2025-01-15 13:40:00|564.6|564.4|564.2|563.8|565.4|565|564|563.8|50959
1736948700000|2025-01-15 13:45:00|563.8|563.6|565.4|565.2|565.4|565.2|563.8|563.6|61621
1736949000000|2025-01-15 13:50:00|565.6|565.4|563.8|563.6|566|565.8|563.8|563.4|56349
1736949300000|2025-01-15 13:55:00|564|563.8|563.6|563.4|564|563.8|563.4|563|234627
1736949600000|2025-01-15 14:00:00|563.8|563.6|564|563.8|564.2|564|563.8|563.4|40786
1736949900000|2025-01-15 14:05:00|563.8|563.6|563.4|563.2|563.8|563.6|563.4|563|16745
1736950200000|2025-01-15 14:10:00|563.2|563|562.4|562.2|563.2|563|562.4|562|50731
1736950500000|2025-01-15 14:15:00|562.2|562|562.4|562.2|563|562.8|562.2|561.8|53524
1736950800000|2025-01-15 14:20:00|562.6|562.4|562.8|562.6|563.2|563|562.6|562.2|13600
1736951100000|2025-01-15 14:25:00|563|562.8|562.8|562.6|563.2|562.8|562.4|562.2|40774
1736951400000|2025-01-15 14:30:00|563|562.4|560.8|560.6|563|562.4|560.8|560.6|58454
1736951700000|2025-01-15 14:35:00|560.6|560.2|560|559.6|560.6|560.2|559.2|559|175170
1736952000000|2025-01-15 14:40:00|560.2|559.8|560.4|560|560.8|560.6|559.8|559.2|144476
1736952300000|2025-01-15 14:45:00|560.6|560.2|561.2|560.8|561.2|561|560.2|560|49720
1736952600000|2025-01-15 14:50:00|561|561|560.2|559.8|561.4|561.2|560|559.6|102118
1736952900000|2025-01-15 14:55:00|560|559.4|559.8|559.6|560.2|560|559.6|559.4|30442
1736953200000|2025-01-15 15:00:00|560|559.4|558.4|558|560.2|559.8|558.4|558|4034102
1736953500000|2025-01-15 15:05:00|558.6|558.2|559|558.8|559.2|559|558.4|558.2|75807
1736953800000|2025-01-15 15:10:00|559.2|559|559|558.8|559.8|559.6|559|558.6|59647
1736954100000|2025-01-15 15:15:00|558.8|558.6|557.6|557.4|559|558.6|557.6|557.4|39124
1736954400000|2025-01-15 15:20:00|557.4|557.2|558|557.6|558.4|558|557.4|557|101753
1736954700000|2025-01-15 15:25:00|558.2|557.8|558|557.8|558.4|558|557.4|557.2|93702
1736955000000|2025-01-15 15:30:00|557.8|557.6|558|557.6|558.2|558|557.2|556.8|54423
1736955300000|2025-01-15 15:35:00|558.2|557.8|559.4|559.2|559.4|559.2|558|557.6|60452
1736955600000|2025-01-15 15:40:00|559.6|559.4|559.8|559.6|561|560.8|559.6|559.2|75726
1736955900000|2025-01-15 15:45:00|560|560.2|560.2|560|560.4|560.2|559.6|559.2|52550
1736956200000|2025-01-15 15:50:00|560|559.8|560.2|560|560.2|560|560|559.8|56917
1736956500000|2025-01-15 15:55:00|560.6|560.4|560.6|560.4|561.2|560.8|560.4|560.2|58079
1736956800000|2025-01-15 16:00:00|561.2|560.8|561|560.8|561.2|561|561|560.8|59310
1736957100000|2025-01-15 16:05:00|561.2|561|562.2|561.8|562.2|561.8|561.2|561|74921
1736957400000|2025-01-15 16:10:00|562.6|562|563|562.8|563.2|562.8|562.6|562|62873
1736957700000|2025-01-15 16:15:00|563.2|562.6|562.8|562.4|563.2|563|562.6|562.4|68679
1736958000000|2025-01-15 16:20:00|563|562.6|562.8|562.6|563.2|563|562.6|562.4|101139
1736958300000|2025-01-15 16:25:00|563|562.4|563|562.8|563.2|563|562.8|562.4|65778
1737014400000|2025-01-16 08:00:00|568.4|566.2|575.4|574.6|575.4|574.6|568.4|566.2|51100
1737014700000|2025-01-16 08:05:00|574.8|574.2|574.8|574.4|577.4|577|574|573.6|132851
1737015000000|2025-01-16 08:10:00|574.6|574.2|574.4|574|575.2|575|573|572.8|89862
1737015300000|2025-01-16 08:15:00|574.2|573.8|575|574.8|575|574.8|573.6|573.2|110066
1737015600000|2025-01-16 08:20:00|575.6|575.2|575|574.6|576.8|576.4|574.4|573.8|67832
1737015900000|2025-01-16 08:25:00|574.6|574|575.2|574.8|575.2|574.8|573.8|573.6|42327
1737016200000|2025-01-16 08:30:00|575.4|575|575.6|575.4|575.6|575.4|574.4|574|54359
1737016500000|2025-01-16 08:35:00|575.4|575.2|575.8|575.6|575.8|575.6|574.8|574.4|32228
1737016800000|2025-01-16 08:40:00|576|575.8|575.2|574.8|576.2|575.8|574.6|574.2|200453
1737017100000|2025-01-16 08:45:00|574.8|575|575.2|574.8|575.4|575|574.2|573.8|59539
1737017400000|2025-01-16 08:50:00|575.4|575|575.4|575.2|576.2|576|575|574.6|41311
1737017700000|2025-01-16 08:55:00|575.2|575|575.4|575|576.4|576|575|574.8|54889
1737018000000|2025-01-16 09:00:00|575.6|575.2|574.6|574.4|575.8|575.4|574.2|573.8|37567
1737018300000|2025-01-16 09:05:00|574.4|574.2|574|573.6|574.4|574.2|573.8|573.4|46086
1737018600000|2025-01-16 09:10:00|574.2|573.8|575.6|575.4|575.6|575.4|574.2|573.6|47189
1737018900000|2025-01-16 09:15:00|575.4|575.2|576.6|576.2|576.6|576.2|575.2|575|17758
1737019200000|2025-01-16 09:20:00|576.4|576|576.2|576|576.6|576.4|575.8|575.4|18119
1737019500000|2025-01-16 09:25:00|575.8|575.4|576.2|575.8|577.4|577.2|575.8|575.4|52905
1737019800000|2025-01-16 09:30:00|576.4|576|575.4|575.2|576.4|576.2|575.4|574.8|23434
1737020100000|2025-01-16 09:35:00|576|575.6|575|574.6|576.2|576|575|574.6|13487
1737020400000|2025-01-16 09:40:00|574.8|574.8|576|575.6|576|575.6|574.6|574.4|17427
1737020700000|2025-01-16 09:45:00|575.8|575.8|576.4|576|576.4|576|575.6|575.2|26919
1737021000000|2025-01-16 09:50:00|576.2|575.8|576|575.6|576.2|575.8|575.8|575.4|12544
1737021300000|2025-01-16 09:55:00|576.4|575.8|576.6|576.2|576.6|576.4|576.2|575.6|40521
1737021600000|2025-01-16 10:00:00|576.4|576.4|577|576.6|577|576.8|576.2|575.6|13011
1737021900000|2025-01-16 10:05:00|577.2|576.8|577|576.6|577.2|577|576.6|576.2|22554
1737022200000|2025-01-16 10:10:00|577.2|576.8|577.2|576.8|577.6|577.4|577.2|576.8|45694
1737022500000|2025-01-16 10:15:00|577|576.6|577.2|577|577.8|577.4|576.4|576.2|57111
1737022800000|2025-01-16 10:20:00|577.4|576.8|577.6|577.2|577.8|577.4|577.2|576.8|67160
1737023100000|2025-01-16 10:25:00|577.4|576.8|576.6|576.2|577.4|577|576.6|576.2|32485
1737023400000|2025-01-16 10:30:00|576.8|576.4|577.4|577|577.6|577.2|576.6|576.2|35413
1737023700000|2025-01-16 10:35:00|577.2|576.8|576.8|576.4|577.2|577|576.8|576.4|17002
1737024000000|2025-01-16 10:40:00|577|576.6|577.4|577|577.4|577.2|577|576.6|27630
1737024300000|2025-01-16 10:45:00|577|577.2|576.8|576.6|577.2|577.2|576.8|576.4|18229
1737024600000|2025-01-16 10:50:00|577|576.8|577|576.6|577.2|577|576.8|576.4|10893
1737024900000|2025-01-16 10:55:00|576.6|576.4|576.2|575.8|577.6|577.4|576.2|575.8|71260
1737025200000|2025-01-16 11:00:00|576|576|576.2|575.8|576.4|576|575.8|575.6|43563
1737025500000|2025-01-16 11:05:00|576|575.6|576|575.6|576.2|575.8|575.8|575.6|28738
1737025800000|2025-01-16 11:10:00|576.2|575.8|576.6|576.2|576.8|576.6|576.2|575.6|43885
1737026100000|2025-01-16 11:15:00|576.4|576.4|576.6|576.4|576.6|576.4|576.4|576|21810
1737026400000|2025-01-16 11:20:00|576.8|576.6|577.6|577.4|578|577.6|576.8|576.6|29901
1737026700000|2025-01-16 11:25:00|577.4|577.2|577.4|577.2|577.4|577.4|577|576.6|28136
1737027000000|2025-01-16 11:30:00|577.8|577.6|577.4|577|578|577.6|577|576.8|23284
1737027300000|2025-01-16 11:35:00|577.2|577.2|577.2|577|577.8|577.6|577.2|577|23995
1737027600000|2025-01-16 11:40:00|577|576.8|577|576.8|577.2|576.8|576.6|576.4|9944
1737027900000|2025-01-16 11:45:00|577|576.6|577.2|576.8|578|577.4|577|576.4|7292
1737028200000|2025-01-16 11:50:00|577.4|577|577.6|577.2|577.8|577.2|577|576.4|5142
1737028500000|2025-01-16 11:55:00|577.4|577|577.6|577.2|578|577.6|577.2|576.8|2331
1737028800000|2025-01-16 12:00:00|577.8|577.4|577.4|576.8|578.2|577.8|577.2|576.6|2100
1737029100000|2025-01-16 12:05:00|577.6|577|577.4|577|577.6|577.2|577.2|576.8|900
1737029400000|2025-01-16 12:10:00|577|577|576.4|576|577|577|576.4|576|9785
1737029700000|2025-01-16 12:15:00|576.8|576.2|576.8|576.4|576.8|576.6|576.6|576.2|15539
1737030000000|2025-01-16 12:20:00|577|576.6|577|576.8|577.2|577|577|576.4|34660
1737030300000|2025-01-16 12:25:00|576.8|576.6|577.6|577.2|577.6|577.4|576.8|576.6|24754
1737030600000|2025-01-16 12:30:00|577.8|577.4|577.8|577.4|578|577.6|577.6|577.4|61862
1737030900000|2025-01-16 12:35:00|577.6|577.6|577.4|577.2|577.6|577.6|577.2|577|39623
1737031200000|2025-01-16 12:40:00|577.6|577.4|577.6|577.2|578|577.6|577.4|577|59132
1737031500000|2025-01-16 12:45:00|577.8|577.4|577.6|577.2|577.8|577.6|577.4|577.2|89104
1737031800000|2025-01-16 12:50:00|577.4|577.4|577.8|577.6|578|577.6|577.2|576.8|17847
1737032100000|2025-01-16 12:55:00||577.4||577.6||577.6||577.4|8251
1737032400000|2025-01-16 13:00:00|577.6|577.4|577.2|577|577.6|577.4|577.2|577|44396
1737032700000|2025-01-16 13:05:00|577.4|577.2|577.4|577|577.8|577.4|577.2|576.8|25413
1737033000000|2025-01-16 13:10:00|577.2|576.6|577|576.6|577.2|576.8|576|575.8|52789
1737033300000|2025-01-16 13:15:00|576.8|576.8|577|576.6|577.2|577|576.8|576.6|11969
1737033600000|2025-01-16 13:20:00|576.8|576.2|577|576.8|577.4|577|576.6|576.2|42241
1737033900000|2025-01-16 13:25:00|576.8|576.6|576.6|576.2|576.8|576.6|576.4|576|16021
1737034200000|2025-01-16 13:30:00|577|576.4|577|576.6|577.2|576.8|576.8|576.2|21130
1737034500000|2025-01-16 13:35:00|576.8|576.4|577.4|577.2|577.6|577.4|576.4|576.2|76504
1737034800000|2025-01-16 13:40:00|577.6|577.4|577.8|577.4|577.8|577.6|577.4|577|217717
1737035100000|2025-01-16 13:45:00|577.6|577.6|578|577.8|578|577.8|577.6|577.4|38418
1737035400000|2025-01-16 13:50:00|577.8|577.4|577.6|577.4|578|577.8|577.4|577.2|45191
1737035700000|2025-01-16 13:55:00|577.8|577.6|577.6|577.2|577.8|577.6|577.4|577|21075
1737036000000|2025-01-16 14:00:00|577.8|577.4|578|577.8|578|577.8|577.6|577.4|20356
1737036300000|2025-01-16 14:05:00|577.8|577.6|578|577.8|578|577.8|577.6|577.4|40374
1737036600000|2025-01-16 14:10:00|578.2|578|578.8|578.4|579.4|579|578.2|577.8|88079
1737036900000|2025-01-16 14:15:00|578.6|578.6|578.4|578.2|578.8|578.6|578|577.6|69988
1737037200000|2025-01-16 14:20:00|578.6|578.4|578.6|578.4|578.8|578.6|578.4|578.2|23245
1737037500000|2025-01-16 14:25:00|578.8|578.6|579.8|579.6|579.8|579.6|578.6|578.4|63453
1737037800000|2025-01-16 14:30:00|579.6|579.4|580.6|580.4|580.6|580.4|579.2|578.8|165217
1737038100000|2025-01-16 14:35:00|580.8|580.6|582|581.6|582|581.6|580|579.6|121373
1737038400000|2025-01-16 14:40:00|581.8|581.8|582.8|582.4|583|582.6|581.6|581.2|61633
1737038700000|2025-01-16 14:45:00|582.6|582.2|580.8|580.6|582.6|582.2|580.4|580|123053
1737039000000|2025-01-16 14:50:00|581|580.8|580.6|580.2|581|580.8|579.4|579|66119
1737039300000|2025-01-16 14:55:00|580.4|580|580.6|580.2|580.8|580.4|580.4|580|35137
1737039600000|2025-01-16 15:00:00|580.4|580|579.2|579|580.4|580|579.2|579|80232
1737039900000|2025-01-16 15:05:00|579.4|579.2|580.6|580.2|580.8|580.4|579|578.6|56705
1737040200000|2025-01-16 15:10:00|580.4|580.4|579.6|579.2|580.8|580.4|579.4|579.2|42791
1737040500000|2025-01-16 15:15:00|579.4|579.4|579|578.6|579.8|579.4|579|578.6|31400
1737040800000|2025-01-16 15:20:00|578.8|578.4|579|578.6|579|578.6|578.4|578|26392
1737041100000|2025-01-16 15:25:00|578.8|578.4|577.2|576.8|578.8|578.4|577|576.6|23939
1737041400000|2025-01-16 15:30:00|577|577|576|575.6|577.2|577|575.6|575.2|38922
1737041700000|2025-01-16 15:35:00|576.2|575.8|576.4|576|576.6|576.2|576.2|575.8|43235
1737042000000|2025-01-16 15:40:00|576.2|576.2|576.2|576|576.6|576.2|576|575.6|51420
1737042300000|2025-01-16 15:45:00|576|575.8|575.2|575|576|575.8|575.2|575|29878
1737042600000|2025-01-16 15:50:00|575.4|574.8|575|574.8|575.8|575.4|575|574.8|47272
1737042900000|2025-01-16 15:55:00|575.2|575|575.2|575|575.4|575|575|574.8|83537
1737043200000|2025-01-16 16:00:00|575.4|575.2|575.2|574.8|575.4|575.2|574.6|574.2|95324
1737043500000|2025-01-16 16:05:00|575|574.6|574.4|574|575.2|575|574.2|574|51951
1737043800000|2025-01-16 16:10:00|574.2|573.8|574|573.8|574.4|574|573.8|573.6|85704
1737044100000|2025-01-16 16:15:00|574.2|574|574.8|574.6|574.8|574.6|573.6|573.4|77697
1737044400000|2025-01-16 16:20:00|575|574.8|575.2|575|575.2|575|575|574.8|137669
1737044700000|2025-01-16 16:25:00|575.6|575.2|577.2|577|577.2|577|575.6|575.2|96435
1737100800000|2025-01-17 08:00:00|583|581.2|582|581.6|583|582.4|579.8|578.8|74313
1737101100000|2025-01-17 08:05:00|581.4|581.2|580.2|580|582.2|581.6|579.6|579.4|59015
1737101400000|2025-01-17 08:10:00|580.6|580.2|578.4|578|580.6|580.4|578.4|578|27957
1737101700000|2025-01-17 08:15:00|578.6|578.2|580|579.6|580.6|580.2|577.6|577.4|32388
1737102000000|2025-01-17 08:20:00|579.8|579.2|579|578.8|579.8|579.6|578.8|578.4|56596
1737102300000|2025-01-17 08:25:00|579.4|579|580|579.8|580.2|580|578.6|578.2|28139
1737102600000|2025-01-17 08:30:00|580.2|580|581.2|580.8|581.2|580.8|579|578.6|37178
1737102900000|2025-01-17 08:35:00|581.4|581|581|580.6|581.4|581|580.6|580.2|44628
1737103200000|2025-01-17 08:40:00|580.8|580.4|580.8|580.6|581|580.6|580.4|580.2|37257
1737103500000|2025-01-17 08:45:00|580.6|580.4|581.2|581|581.4|581|580.4|580.2|29521
1737103800000|2025-01-17 08:50:00|581.4|580.8|581.4|581.2|581.6|581.4|580.8|580.4|31168
1737104100000|2025-01-17 08:55:00|581.6|581|583.8|583.2|583.8|583.2|581.6|581|81738
1737104400000|2025-01-17 09:00:00|583.6|583.4|584.2|583.8|585|584.6|583.6|583.4|31158
1737104700000|2025-01-17 09:05:00|584.4|584|585.8|585.6|586.2|586|584.4|583.8|479033
1737105000000|2025-01-17 09:10:00|585.6|585.2|585.4|585.2|586|585.8|585.2|584.8|76305
1737105300000|2025-01-17 09:15:00|585.2|585|584.6|584.2|585.4|585.2|584.6|584.2|78423
1737105600000|2025-01-17 09:20:00|584.4|584.4|584.2|584|584.8|584.6|584|583.8|20776
1737105900000|2025-01-17 09:25:00|584.4|583.8|584.6|584.4|585.2|584.8|584.2|583.8|26092
1737106200000|2025-01-17 09:30:00|584.8|584.6|585.2|585|585.4|585.2|584.8|584.6|28678
1737106500000|2025-01-17 09:35:00|585|584.8|584.6|584.2|585.6|585.2|584.6|584.2|55352
1737106800000|2025-01-17 09:40:00|584.8|584.4|584|583.6|585|584.6|583.8|583.4|24330
1737107100000|2025-01-17 09:45:00|584.2|583.8|584.4|584|584.8|584.4|584.2|583.8|58608
1737107400000|2025-01-17 09:50:00|584.6|584.2|585.6|585.2|585.8|585.6|584.6|584.2|161014
1737107700000|2025-01-17 09:55:00|585.4|585|585.2|585|585.6|585.2|584.8|584.6|36601
1737108000000|2025-01-17 10:00:00|585|584.8|584.8|584.6|585.2|585|584.6|584.4|31901
1737108300000|2025-01-17 10:05:00|585|584.8|585.8|585.4|586|585.6|584.4|584|55883
1737108900000|2025-01-17 10:15:00|586.2|585.8|586.8|586.4|587|586.6|585.4|585|54264
1737109200000|2025-01-17 10:20:00|586.6|586.2|587.2|586.8|587.2|586.8|586.2|586|26934
1737109500000|2025-01-17 10:25:00|587.4|587|587|586.6|587.6|587.4|586.8|586.6|51131
1737109800000|2025-01-17 10:30:00|586.8|586.2|586.4|586.2|587|586.6|586.4|586|31905
1737110100000|2025-01-17 10:35:00|586.6|586|585.8|585.4|586.6|586.2|585.8|585.4|27671
1737110400000|2025-01-17 10:40:00|586|585.6|586.4|586|586.6|586.2|585.2|585|62079
1737110700000|2025-01-17 10:45:00|586|585.8|586.6|586.4|586.8|586.4|585.6|585.2|20145
1737111000000|2025-01-17 10:50:00|586.4|586.2|586.6|586.4|587|586.8|585.4|585.2|48651
1737111300000|2025-01-17 10:55:00|586.8|586.2|587|586.8|587.4|587|586.6|586.2|44364
1737111600000|2025-01-17 11:00:00|587.2|587|586.6|586.4|587.6|587.2|586.6|586.2|22753
1737111900000|2025-01-17 11:05:00|587|586.6|586|585.6|587|586.8|586|585.6|16773
1737112200000|2025-01-17 11:10:00|586.2|585.8|585.4|585.2|586.2|585.8|585|584.8|20306
1737112500000|2025-01-17 11:15:00|585.8|585.6|585.6|585.4|586.6|586.2|584.6|584.2|43793
1737112800000|2025-01-17 11:20:00|585.8|585.2|585.8|585.4|587|586.6|585.6|585.2|33198
1737113100000|2025-01-17 11:25:00|586|585.6|586|585.6|586|585.6|585.4|585.2|22038
1737113400000|2025-01-17 11:30:00|586.2|585.8|585.8|585.6|586.2|585.8|585.6|585.4|34824
1737113700000|2025-01-17 11:35:00|585.6|585.4|586.4|586|586.4|586.2|585.6|585.4|23392
1737114000000|2025-01-17 11:40:00|586.6|586.2|586.4|586.2|586.6|586.4|585.8|585.4|22964
1737114300000|2025-01-17 11:45:00|586.2|586|586.2|586|586.8|586.4|586.2|585.8|21586
1737114600000|2025-01-17 11:50:00|586|585.8|585.6|585.4|586.2|586|585.4|585.2|25485
1737114900000|2025-01-17 11:55:00|585.8|585.6|585.2|585|586.2|585.8|585|584.6|20387
1737115200000|2025-01-17 12:00:00|585.4|585.2|584.8|584.6|585.8|585.6|584.6|584.2|18925
1737115500000|2025-01-17 12:05:00|585|584.4|584.6|584.2|585|584.6|584.4|584|29901
1737115800000|2025-01-17 12:10:00|584.4|584.4|582.8|582.4|584.6|584.4|582.6|582.2|37061
1737116100000|2025-01-17 12:15:00|583|582.6|582.4|582|583|582.6|582|581.6|21279
1737116400000|2025-01-17 12:20:00|582.2|582.2|580.8|580.4|582.2|582.2|580.4|580|23232
1737116700000|2025-01-17 12:25:00|581|580.6|580.4|580|581|580.6|580.2|579.8|31801
1737117000000|2025-01-17 12:30:00|580.6|580.2|578.6|578.2|580.6|580.4|578.6|578.2|35603
1737117300000|2025-01-17 12:35:00|578.8|578.4|580.2|579.8|580.2|580|578.6|578.4|29300
1737117600000|2025-01-17 12:40:00|580|579.6|581|580.8|581|580.8|579.6|579.4|15531
1737117900000|2025-01-17 12:45:00|580.8|580.6|582|581.6|582|581.8|580.8|580.6|24421
1737118200000|2025-01-17 12:50:00|582.2|581.8|582.2|582|583|582.6|582.2|581.6|49670
1737118500000|2025-01-17 12:55:00|582|581.8|582.6|582.2|582.6|582.4|582|581.6|11175
1737118800000|2025-01-17 13:00:00|582.4|582.4|583|582.6|583|582.8|582.4|582.2|8476
1737119100000|2025-01-17 13:05:00|583.2|582.8|583|582.8|583.2|583|583|582.6|6289
1737119400000|2025-01-17 13:10:00|583.2|583|583.6|583.4|584|583.8|583|582.8|23013
1737119700000|2025-01-17 13:15:00|583.8|583.2|582.6|582.4|583.8|583.4|582.6|582.4|19443
1737120000000|2025-01-17 13:20:00|582.8|582.6|583.4|583|583.6|583.2|582.6|582.4|23074
1737120300000|2025-01-17 13:25:00|583.2|583.2|584|583.8|584.2|583.8|583.2|583|28767
1737120600000|2025-01-17 13:30:00|584.2|583.6|584.2|583.8|584.6|584.2|584|583.6|25697
1737120900000|2025-01-17 13:35:00|584|584|583.4|583|584|584|583|582.8|33896
1737121200000|2025-01-17 13:40:00|583.2|583.2|584.2|583.8|584.2|583.8|583.2|583.2|11533
1737121500000|2025-01-17 13:45:00|584|583.6|583.4|583.2|584|583.8|583.4|583.2|16935
1737121800000|2025-01-17 13:50:00|583.6|583.4|583.6|583.4|584.2|583.8|583.4|583.4|28871
1737122100000|2025-01-17 13:55:00|583.8|583.2|584|583.8|584.4|584.2|583.4|583.2|27615
1737122400000|2025-01-17 14:00:00|584.2|584|584.6|584.2|584.6|584.2|584|583.6|32974
1737122700000|2025-01-17 14:05:00|584.4|584.4|586.8|586.6|586.8|586.6|584.4|584.4|81156
1737123000000|2025-01-17 14:10:00|587|586.4|587.4|587|588|587.6|587|586.4|80362
1737123300000|2025-01-17 14:15:00|588|587.6|587.4|587|588.2|587.8|587|586.4|67606
1737123600000|2025-01-17 14:20:00|587.2|587.2|587.8|587.6|588.4|588|587|586.6|102631
1737123900000|2025-01-17 14:25:00|587.6|587.4|587.2|587|588|587.8|587|586.8|33163
1737124200000|2025-01-17 14:30:00|587.6|587.2|587|586.6|588.2|587.8|586.8|586.4|110709
1737124500000|2025-01-17 14:35:00|586.8|586.4|588|587.8|588.2|587.8|586.6|586.4|55394
1737124800000|2025-01-17 14:40:00|587.8|587.6|587.8|587.6|587.8|587.6|587.2|586.8|62266
1737125100000|2025-01-17 14:45:00|588|587.8|587.6|587.4|588.2|588|587.4|587.2|62588
1737125400000|2025-01-17 14:50:00|587.4|587.2|588|587.6|588|587.6|587|586.8|93863
1737125700000|2025-01-17 14:55:00|587.6|587.4|588|587.8|588.2|588|587.4|587|92240
1737126000000|2025-01-17 15:00:00|587.8|587.6|587.6|587.2|588|587.8|587.2|586.8|48421
1737126300000|2025-01-17 15:05:00|587.4|587.4|587.2|587|587.6|587.4|587|586.8|32856
1737126600000|2025-01-17 15:10:00|587.4|587.2|588|587.6|588.2|588|587.4|587|83583
1737126900000|2025-01-17 15:15:00|587.8|587.4|588.4|588|588.6|588.4|587.2|587|164846
1737127200000|2025-01-17 15:20:00|588.2|587.8|587|586.8|588.4|588|587|586.6|51674
1737127500000|2025-01-17 15:25:00|586.8|586.6|587.6|587.4|588|587.6|586.8|586.6|40988
1737127800000|2025-01-17 15:30:00|587.8|587.6|588.4|588.2|588.4|588.2|587.6|587.4|91700
1737128100000|2025-01-17 15:35:00|588.6|588.4|588.6|588.4|588.6|588.4|588|587.8|115521
1737128400000|2025-01-17 15:40:00|588.8|588.2|588.8|588.6|588.8|588.6|588.6|588.2|289456
1737128700000|2025-01-17 15:45:00|588.6|588.4|588.6|588.2|588.6|588.4|588.2|588|94816
1737129000000|2025-01-17 15:50:00|588.4|588|588.2|588|588.6|588.2|587.8|587.4|32680
1737129300000|2025-01-17 15:55:00|588.4|588.2|588.2|588|588.4|588.2|588|587.8|36084
1737129600000|2025-01-17 16:00:00|588.4|588.2|587.8|587.6|588.4|588.2|587.6|587.4|97190
1737129900000|2025-01-17 16:05:00|588|587.8|587.4|587.2|588|587.8|587.4|587.2|91203
1737130200000|2025-01-17 16:10:00|587.6|587|587.6|587.4|587.6|587.4|587.4|587|29461
1737130500000|2025-01-17 16:15:00|587.8|587.6|587.6|587.4|587.8|587.6|587|586.8|88639
1737130800000|2025-01-17 16:20:00|587.8|587.6|588.2|588|588.2|588|587.6|587.4|78877
1737131100000|2025-01-17 16:25:00|588|587.8|587.4|587.2|588.4|588|587|586.6|187856
1737360000000|2025-01-20 08:00:00|588|587.4|588|587.2|588.8|588.2|587.6|587.2|40363
1737360300000|2025-01-20 08:05:00|587.4|587|588.4|588|589.4|589|587.4|587|31487
1737360600000|2025-01-20 08:10:00|588.6|588.2|588.6|588|588.8|588.2|588.2|587.8|34997
1737360900000|2025-01-20 08:15:00|588.4|588.2|588.6|588.2|588.6|588.2|587.8|587.4|5818
1737361200000|2025-01-20 08:20:00|588.4|588.4|586.8|586.4|588.6|588.4|586.6|586.2|15071
1737361500000|2025-01-20 08:25:00|586.6|586|585.2|584.8|586.8|586.2|585.2|584.8|14258
1737361800000|2025-01-20 08:30:00|585.6|585|588.6|588.4|588.8|588.4|585.6|585|31446
1737362100000|2025-01-20 08:35:00|588.4|588.2|588.6|588.2|589.4|589|588.4|588|25914
1737362400000|2025-01-20 08:40:00|588.8|588.4|589.6|589.2|589.6|589.2|588.8|588.4|19804
1737362700000|2025-01-20 08:45:00|589.4|589.4|590.4|590.2|590.4|590.2|589.4|589.4|44457
1737363000000|2025-01-20 08:50:00|590.6|590|591.2|591|591.6|591.2|590.6|590|55070
1737363300000|2025-01-20 08:55:00|591.4|591.2|590.6|590.2|591.6|591.2|590.4|590|59835
1737363600000|2025-01-20 09:00:00|590.8|590.4|592.2|591.8|592.4|592|590.4|590|29626
1737363900000|2025-01-20 09:05:00|592.4|592|591.6|591.2|592.4|592.2|591.4|591|15773
1737364200000|2025-01-20 09:10:00|591.8|591.4|592.2|592|592.4|592|591.6|591.4|41103
1737364500000|2025-01-20 09:15:00|592.4|592.2|592.4|592|593|592.6|592.2|592|238672
1737364800000|2025-01-20 09:20:00|592.2|592.2|592|591.8|592.4|592.2|591.8|591.6|44207
1737365100000|2025-01-20 09:25:00|592.2|592|592.2|591.8|592.2|592|591.8|591.6|13249
1737365400000|2025-01-20 09:30:00|592.4|592|591.6|591.4|592.6|592.2|591.6|591.4|8696
1737365700000|2025-01-20 09:35:00|592|591.6|592.4|592|592.4|592|592|591.6|8493
1737366000000|2025-01-20 09:40:00|592.2|592.2|591.2|590.8|592.2|592.2|591.2|590.8|21870
1737366300000|2025-01-20 09:45:00|591.4|591|590.8|590.6|591.4|591.2|590.8|590.4|26340
1737366600000|2025-01-20 09:50:00|591|590.4|591|590.6|591.2|591|590.2|589.8|19333
1737366900000|2025-01-20 09:55:00|591.2|590.8|591.2|590.8|591.4|591|590.8|590.6|17135
1737367200000|2025-01-20 10:00:00|591.4|591|590.6|590.2|591.4|591.2|590.4|590.2|65576
1737367500000|2025-01-20 10:05:00|590.4|590|589.6|589.4|590.4|590|589.4|589.2|28041
1737367800000|2025-01-20 10:10:00|589.8|589.6|589.2|588.8|590|589.8|589.2|588.8|5263
1737368100000|2025-01-20 10:15:00|589.6|589|589.2|589|589.6|589.2|589|588.8|13230
1737368400000|2025-01-20 10:20:00|589.4|589.2|590|589.8|590.4|590|589.4|589.2|20832
1737368700000|2025-01-20 10:25:00|590.2|590|590|589.8|590.4|590|589.8|589.4|11762
1737369000000|2025-01-20 10:30:00|590.2|589.6|590|589.8|590.4|590|590|589.6|12803
1737369300000|2025-01-20 10:35:00|589.8|589.6|589.8|589.4|590.2|589.8|589.6|589.4|6289
1737369600000|2025-01-20 10:40:00|589.6|589.6|589.8|589.6|590|589.6|589.6|589.2|9701
1737369900000|2025-01-20 10:45:00|589.6|589.4|590.4|590|590.4|590|589.6|589.4|14576
1737370200000|2025-01-20 10:50:00|590.6|590.2|590.8|590.6|590.8|590.6|590.6|590.2|18663
1737370500000|2025-01-20 10:55:00|590.6|590.4|591|590.8|591|590.8|590.6|590.4|16447
1737370800000|2025-01-20 11:00:00|591.2|591|592|591.6|592.4|592|591.2|591|296832
1737371100000|2025-01-20 11:05:00|591.8|591.8|592.4|592|592.4|592|591.8|591.6|11828
1737371400000|2025-01-20 11:10:00|592.2|591.8|592.2|591.8|592.4|592|592|591.8|25494
1737371700000|2025-01-20 11:15:00|592|592|592.2|591.8|592.2|592|592|591.8|12959
1737372000000|2025-01-20 11:20:00|592.4|592|592.4|592|592.6|592.2|592.2|591.8|26477
1737372300000|2025-01-20 11:25:00|592.6|592.2|591.4|591.2|592.6|592.4|591.4|591.2|10443
1737372600000|2025-01-20 11:30:00|591.6|591|591.8|591.4|591.8|591.4|591.4|591|21473
1737372900000|2025-01-20 11:35:00|591.6|591.6|592|591.6|592|591.6|591.6|591.6|5328
1737373200000|2025-01-20 11:40:00|592.2|591.8|592|591.8|592.4|592|592|591.8|5814
1737373500000|2025-01-20 11:45:00|592.2|591.4|591.8|591.6|592.2|591.6|591.6|591.4|47056
1737373800000|2025-01-20 11:50:00|591.6|591.4|591.6|591.4|591.8|591.6|591.6|591.4|4726
1737374100000|2025-01-20 11:55:00|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.4|21497
1737374400000|2025-01-20 12:00:00|592|591.8|591.8|591.4|592.2|592|591.6|591.4|356173
1737374700000|2025-01-20 12:05:00|592|591.6|592|591.6|592|591.8|592|591.4|15095
1737375000000|2025-01-20 12:10:00|592.2|591.8|591.8|591.6|592.2|592|591.8|591.4|14324
1737375300000|2025-01-20 12:15:00|591.6|591.4|591.4|591|591.8|591.4|590.8|590.6|46250
1737375600000|2025-01-20 12:20:00|591.2|590.8|591|590.8|591.4|591|590.8|590.4|23969
1737375900000|2025-01-20 12:25:00|590.8|590.6|591|590.6|591.6|591.2|590.8|590.6|29991
1737376200000|2025-01-20 12:30:00|591.2|590.8|591.8|591.4|591.8|591.4|591|590.6|52129
1737376500000|2025-01-20 12:35:00|591.6|591.8|592.4|592.2|592.4|592.2|591.6|591.8|28928
1737376800000|2025-01-20 12:40:00|592.2|592|592.6|592.2|592.6|592.2|592.2|591.8|24660
1737377100000|2025-01-20 12:45:00|592.4|592.4|592.6|592.2|592.6|592.4|592.4|592.2|23040
1737377400000|2025-01-20 12:50:00|592.4|592.4|592.2|592|592.8|592.6|592.2|592|56844
1737377700000|2025-01-20 12:55:00|592|591.8|592.2|591.8|592.4|592|591.8|591.6|14777
1737378000000|2025-01-20 13:00:00|592|591.6|592|591.6|592.2|591.8|591.8|591.6|17568
1737378300000|2025-01-20 13:05:00|592.2|591.8|592|591.8|592.2|592|592|591.8|12568
1737378600000|2025-01-20 13:10:00|591.8|591.6|591.8|591.6|592|591.8|591.6|591.4|20732
1737378900000|2025-01-20 13:15:00|592|591.8|592.4|592.2|592.4|592.2|592|591.8|17327
1737379200000|2025-01-20 13:20:00|592.2|592|592.2|592|592.4|592.2|592.2|591.8|17056
1737379500000|2025-01-20 13:25:00|592.4|592.2|592|591.6|592.4|592.2|591.8|591.6|10977
1737379800000|2025-01-20 13:30:00|591.8|591.4|590.8|590.4|592.8|592.4|590.2|589.8|60370
1737380100000|2025-01-20 13:35:00|590.6|590.2|592.2|591.8|592.4|592|590.2|590|81019
1737380400000|2025-01-20 13:40:00|592|591.6|592.4|592.2|592.6|592.4|591.4|591.2|115026
1737380700000|2025-01-20 13:45:00|592.6|592|593.6|593.2|593.6|593.2|592.4|592|46529
1737381000000|2025-01-20 13:50:00|593.4|593|594.6|594.2|595|594.8|593.2|593|44296
1737381300000|2025-01-20 13:55:00|594.4|594.4|594.4|594.2|595|594.8|594.4|594|61140
1737381600000|2025-01-20 14:00:00|594.8|594.4|595.2|595|595.4|595.2|594.4|594.2|43012
1737381900000|2025-01-20 14:05:00|595|594.8|595.2|594.8|595.2|594.8|594.4|594.2|63599
1737382200000|2025-01-20 14:10:00|594.8|595|595|594.8|595.2|595|594.4|594|88339
1737382500000|2025-01-20 14:15:00|595.2|594.6|595.8|595.6|595.8|595.6|595|594.6|61272
1737382800000|2025-01-20 14:20:00|596|595.4|596.2|596|596.4|596.2|595.8|595.4|103687
1737383100000|2025-01-20 14:25:00|596|595.8|596.6|596.4|596.8|596.4|596|595.8|46744
1737383400000|2025-01-20 14:30:00|596|596.2|596|595.8|596.4|596.4|595.2|594.8|103021
1737383700000|2025-01-20 14:35:00|595.8|595.6|596|595.8|596.2|596|595.4|595.2|70978
1737384000000|2025-01-20 14:40:00|596.2|596|595|594.8|596.2|596|594.8|594.4|62198
1737384300000|2025-01-20 14:45:00|595.2|595|594.8|594.4|595.4|595.2|594.6|594.4|41087
1737384600000|2025-01-20 14:50:00|594.6|594.6|594.6|594.4|594.6|594.6|594.4|594|37757
1737384900000|2025-01-20 14:55:00|594.4|594.2|594.4|594|594.4|594.4|594|593.8|46614
1737385200000|2025-01-20 15:00:00|594.2|593.8|594.2|594|594.2|594|593.4|593|31823
1737385500000|2025-01-20 15:05:00|594.4|593.6|594.6|594.4|594.8|594.6|594|593.6|18628
1737385800000|2025-01-20 15:10:00|594.8|594.2|594.4|594.2|594.8|594.4|594|593.8|30074
1737386100000|2025-01-20 15:15:00|594.6|594.4|594.4|594.2|594.6|594.4|594.2|593.8|28688
1737386400000|2025-01-20 15:20:00|594.2|594|593.8|593.6|594.2|594|593.8|593.6|10314
1737386700000|2025-01-20 15:25:00|594|593.8|594.4|594.2|594.6|594.4|594|593.8|26495
1737387000000|2025-01-20 15:30:00|594.2|594|593.2|592.8|594.2|594|593|592.8|30379
1737387300000|2025-01-20 15:35:00|593|593|592.6|592.4|593|593|592.4|592|16584
1737387600000|2025-01-20 15:40:00|592.4|592.2|592.8|592.6|593|592.8|592.4|592.2|27788
1737387900000|2025-01-20 15:45:00|593|592.8|592|591.8|593|592.8|592|591.8|30385
1737388200000|2025-01-20 15:50:00|592.2|592|591.6|591.4|592.2|592|591.6|591.4|29765
1737388500000|2025-01-20 15:55:00|591.4|591.2|591.6|591.4|591.8|591.4|591.4|591.2|62140
1737388800000|2025-01-20 16:00:00|591.8|591.6|591.8|591.6|592|591.8|591.6|591.4|21731
1737389100000|2025-01-20 16:05:00|592|591.8|593.2|593|593.2|593|592|591.8|37281
1737389400000|2025-01-20 16:10:00|593.4|593.2|593.4|593|593.4|593.2|593|592.8|29699
1737389700000|2025-01-20 16:15:00|593.2|593.2|594.2|594|594.2|594|593.2|593|28286
1737390000000|2025-01-20 16:20:00|594|593.8|594|593.8|594.2|594|594|593.8|22732
1737390300000|2025-01-20 16:25:00|594.2|594|594.6|594.4|594.6|594.4|594.2|593.8|46268
1737446400000|2025-01-21 08:00:00|596.8|595.4|596.8|596.2|597|596.4|595.6|594.8|53094
1737446700000|2025-01-21 08:05:00|597|596.4|597.4|596.8|597.6|597.2|596.6|596.2|21759
1737447000000|2025-01-21 08:10:00|597.2|596.6|596.8|596.4|598|597.8|596.8|596.2|42518
1737447300000|2025-01-21 08:15:00|596.6|596.6|596.6|596.2|597.2|596.8|595.8|595.6|20383
1737447600000|2025-01-21 08:20:00|596.8|596.4|597.4|597|597.4|597|596.6|596.2|17616
1737447900000|2025-01-21 08:25:00|597.2|596.8|595.8|595.6|597.2|596.8|595.6|595|16661
1737448200000|2025-01-21 08:30:00|596.2|595.8|598.4|598|598.4|598|596.2|595.8|72030
1737448500000|2025-01-21 08:35:00|598.6|598.2|598.2|598|598.6|598.2|597.6|597.2|24414
1737448800000|2025-01-21 08:40:00|598.6|597.8|598.6|598.2|598.6|598.4|598|597.6|14675
1737449100000|2025-01-21 08:45:00|598.4|598|599|598.6|599|598.8|598.4|598|46235
1737449400000|2025-01-21 08:50:00|598.8|598.4|599|598.8|599.4|599.2|598.6|598.2|56502
1737449700000|2025-01-21 08:55:00|598.6|598.6|598|597.8|598.6|598.6|597.6|597.4|11023
1737450000000|2025-01-21 09:00:00|597.8|597.6|597.8|597.4|598.2|597.8|597.2|596.8|20892
1737450300000|2025-01-21 09:05:00|597.6|597.6|597|596.6|597.8|597.6|596.8|596.6|22754
1737450600000|2025-01-21 09:10:00|596.8|596.4|595.6|595.4|596.8|596.6|595.6|595.2|24076
1737450900000|2025-01-21 09:15:00|595.4|595.2|594.6|594.4|595.4|595.2|594.6|594.2|18770
1737451200000|2025-01-21 09:20:00|594.4|594.2|594.4|594|594.4|594.4|594.4|594|28316
1737451500000|2025-01-21 09:25:00|595|594.2|596|595.6|596.2|595.8|595|594|20973
1737451800000|2025-01-21 09:30:00|596.2|595.8|597.2|596.8|597.4|597.2|596.2|595.6|20009
1737452100000|2025-01-21 09:35:00|597|596.6|595.6|595.4|597|596.8|595.6|595.2|16445
1737452400000|2025-01-21 09:40:00|596|595.2|596|595.8|596.6|596.4|596|595.2|10258
1737452700000|2025-01-21 09:45:00|596.4|596|597.4|597|597.4|597.2|596.4|596|19630
1737453000000|2025-01-21 09:50:00|597.2|596.8|597.6|597.2|597.6|597.2|596.6|596.2|32124
1737453300000|2025-01-21 09:55:00|597.8|597.4|597.8|597.4|598|597.6|597.6|597.2|14415
1737453600000|2025-01-21 10:00:00|598|597.6|598|597.8|598.4|598|598|597.4|13956
1737453900000|2025-01-21 10:05:00|598.2|597.6|598.2|597.8|598.6|598.2|598|597.6|15651
1737454200000|2025-01-21 10:10:00|598|598|597.6|597.4|598|598|597.2|596.8|29468
1737454500000|2025-01-21 10:15:00|597.4|597.2|597.4|597.2|597.8|597.4|597.2|596.8|9039
1737454800000|2025-01-21 10:20:00|597.2|596.8|597.6|597.4|598|597.6|597.2|596.8|9511
1737455100000|2025-01-21 10:25:00|597.8|597.2|597.6|597.2|597.8|597.4|597.4|597|10775
1737455400000|2025-01-21 10:30:00|597.8|597.4|597.2|597|598|597.8|597.2|596.8|13439
1737455700000|2025-01-21 10:35:00|597.4|596.8|596.8|596.4|597.4|597.2|596.6|596.2|25951
1737456000000|2025-01-21 10:40:00|596.6|596.6|595.8|595.6|597|596.6|595.8|595.4|19853
1737456300000|2025-01-21 10:45:00|596.2|595.8|596.6|596.2|596.6|596.4|596.2|595.8|8782
1737456600000|2025-01-21 10:50:00|596.8|596.4|596.8|596.6|597.4|597|596.6|596.2|11050
1737456900000|2025-01-21 10:55:00|597|596.8|597.2|596.8|597.4|597.2|597|596.6|9708
1737457200000|2025-01-21 11:00:00|597.4|597|597.4|597.2|597.4|597.2|597.4|596.8|15017
1737457500000|2025-01-21 11:05:00|597.2|597|597.6|597.4|597.6|597.4|597.2|596.8|5457
1737457800000|2025-01-21 11:10:00|597.4|597.2|597|596.8|597.6|597.2|597|596.8|30029
1737458100000|2025-01-21 11:15:00|597.2|597|597.2|597|597.6|597.4|597.2|596.8|24330
1737458400000|2025-01-21 11:20:00|597|596.8|596.6|596.2|597|596.8|596.4|596.2|4897
1737458700000|2025-01-21 11:25:00|596.4|596|596.4|596.2|596.6|596.2|596.2|595.8|3022
1737459000000|2025-01-21 11:30:00|596.6|596.4|596.8|596.6|597|596.6|596.6|596.2|12940
1737459300000|2025-01-21 11:35:00|596.6|596.4|596.4|596.2|596.6|596.4|596.4|596|7718
1737459600000|2025-01-21 11:40:00|596.8|596.4|596.6|596.2|597|596.4|596.6|596.2|11468
1737459900000|2025-01-21 11:45:00|596.4|596.4|596.2|596|596.6|596.4|596.2|596|3416
1737460200000|2025-01-21 11:50:00|596.4|596.2|596.4|596|596.4|596.2|596.4|596|11318
1737460500000|2025-01-21 11:55:00|596.2|596.2|596.4|596.2|596.4|596.2|596.2|596|11632
1737460800000|2025-01-21 12:00:00|596.6|596.4|596.6|596.4|596.6|596.4|596.2|596|34271
1737461100000|2025-01-21 12:05:00|596.4|596.2|596|595.8|597|596.6|596|595.8|102484
1737461400000|2025-01-21 12:10:00|595.8|595.6|595.6|595.4|596.2|595.8|595.6|595.4|7820
1737461700000|2025-01-21 12:15:00|595.8|595.8|596.4|596.2|596.4|596.2|595.6|595.8|7067
1737462000000|2025-01-21 12:20:00|596.2|596|596|595.8|596.8|596.4|596|595.8|14949
1737462300000|2025-01-21 12:25:00|595.8|595.6|595.8|595.6|595.8|595.8|595.8|595.6|16204
1737462600000|2025-01-21 12:30:00|596|595.8|597|596.8|597|596.8|596|595.6|15847
1737462900000|2025-01-21 12:35:00|596.8|596.6|597.2|597|597.2|597|596.8|596.6|17607
1737463200000|2025-01-21 12:40:00|597|596.8|596.2|596|597|596.8|596.2|596|10373
1737463500000|2025-01-21 12:45:00|596|595.8|596|595.6|596.4|596.2|596|595.6|9458
1737463800000|2025-01-21 12:50:00|595.8|595.8|596.2|596|596.4|596.2|595.8|595.6|7057
1737464100000|2025-01-21 12:55:00|596|595.8|596|595.8|596|596|596|595.8|4559
1737464400000|2025-01-21 13:00:00|596.2|595.6|595.6|595.4|596.2|595.6|595.6|595.4|13605
1737464700000|2025-01-21 13:05:00|595.4|595.2|595.2|594.8|595.4|595.2|595|594.6|73978
1737465000000|2025-01-21 13:10:00|595|595|595|594.8|595.2|595|594.8|594.6|21743
1737465300000|2025-01-21 13:15:00|594.8|594.6|595.2|595|595.2|595|594.8|594.6|14448
1737465600000|2025-01-21 13:20:00|595.4|595.2|596.2|595.8|596.2|596|595.4|595.2|7484
1737465900000|2025-01-21 13:25:00|596.4|596|596.2|595.8|596.6|596.4|596.2|595.8|13716
1737466200000|2025-01-21 13:30:00|596|596|595.2|595|596|596|595.2|595|20568
1737466500000|2025-01-21 13:35:00|595|594.8|594.4|594.2|595|594.8|594|593.8|17590
1737466800000|2025-01-21 13:40:00|594.2|594|593.6|593.4|594.6|594.2|593.6|593.4|17218
1737467100000|2025-01-21 13:45:00|593.8|593.6|594|593.6|594.2|594|593.8|593.4|12923
1737467400000|2025-01-21 13:50:00|594.2|593.8|594.4|594.2|594.6|594.4|594.2|593.6|28663
1737467700000|2025-01-21 13:55:00|594.2|594|594.6|594.4|594.8|594.6|594.2|594|12714
1737468000000|2025-01-21 14:00:00|594.8|594.6|594.4|594.2|594.8|594.6|594.4|594.2|28046
1737468300000|2025-01-21 14:05:00|594.6|594.4|594.4|594.2|595|594.6|594.4|594|7626
1737468600000|2025-01-21 14:10:00|594.2|594|593.6|593.4|594.2|594|593.4|593.2|19266
1737468900000|2025-01-21 14:15:00|593.8|593.2|592.8|592.4|593.8|593.2|592.8|592.4|23431
1737469200000|2025-01-21 14:20:00|592.6|592.6|593.8|593.6|594|593.8|592.6|592.4|32546
1737469500000|2025-01-21 14:25:00|594|593.8|594.6|594.4|595|594.8|594|593.6|16397
1737469800000|2025-01-21 14:30:00|594.2|594|594.2|593.8|594.6|594.2|591.4|591|45617
1737470100000|2025-01-21 14:35:00|593.8|593.6|592.2|592|593.8|593.6|592.2|592|21458
1737470400000|2025-01-21 14:40:00|592|591.8|592.4|592|593.8|593.4|592|591.6|33049
1737470700000|2025-01-21 14:45:00|592.2|591.8|592.4|592.2|593|592.6|592.2|591.8|26118
1737471000000|2025-01-21 14:50:00|592.8|592.4|593.6|593.4|594|593.8|592.6|592.4|23843
1737471300000|2025-01-21 14:55:00|593.8|593.6|593.6|593.4|594|593.8|593|592.8|21950
1737471600000|2025-01-21 15:00:00|593.4|593.2|593.4|593|593.6|593.4|592.4|592.2|30900
1737471900000|2025-01-21 15:05:00|593.2|592.8|593.8|593.4|593.8|593.6|593.2|592.8|39029
1737472200000|2025-01-21 15:10:00|593.6|593.6|590.6|590.2|593.6|593.6|590.6|590.2|38564
1737472500000|2025-01-21 15:15:00|590.2|590.4|591.2|590.8|591.2|591|589.8|589.4|34723
1737472800000|2025-01-21 15:20:00|590.8|590.6|590.6|590.4|591.2|590.8|590.6|590.2|14657
1737473100000|2025-01-21 15:25:00|591|590.6|591|590.8|591.2|590.8|590.4|590|40766
1737473400000|2025-01-21 15:30:00|591.2|591|591.2|590.8|591.2|591|590.2|589.8|42976
1737473700000|2025-01-21 15:35:00|591|590.6|591.2|590.8|591.2|591|591|590.6|20473
1737474000000|2025-01-21 15:40:00|591|590.6|591.2|590.8|591.2|591|590.8|590.6|32188
1737474300000|2025-01-21 15:45:00|590.8|590.6|590.6|590.4|590.8|590.6|590|589.8|25753
1737474600000|2025-01-21 15:50:00|590.8|590.6|590.8|590.6|591.2|591|590.6|590.4|27254
1737474900000|2025-01-21 15:55:00|590.6|590.4|591|590.8|591.2|591|590.6|590.2|14905
1737475200000|2025-01-21 16:00:00|591.2|590.4|591|590.8|591.2|590.8|590.6|590.4|30521
1737475500000|2025-01-21 16:05:00|591.2|591|592|591.6|592.2|591.8|591|590.8|32202
1737475800000|2025-01-21 16:10:00|591.8|591.8|592.2|592|592.2|592|591.8|591.6|30052
1737476100000|2025-01-21 16:15:00|592.4|592.2|592.6|592.4|593|592.6|592.4|592.2|19749
1737476400000|2025-01-21 16:20:00|592.4|592.2|592|591.8|592.4|592.2|592|591.8|20484
1737476700000|2025-01-21 16:25:00|592.2|592|593.2|592.8|593.2|593|592|591.6|60509
1737532800000|2025-01-22 08:00:00|599.6|598|599.4|598.6|602.4|602|596.4|595.6|138118
1737533100000|2025-01-22 08:05:00|599|598.2|599.4|599|600.2|599.6|599|598.2|36560
1737533400000|2025-01-22 08:10:00|599|599.2|598|597.6|599.8|599.4|597.4|597|62745
1737533700000|2025-01-22 08:15:00|598.6|597.8|599.6|599.2|599.8|599.4|598.6|597.8|35208
1737534000000|2025-01-22 08:20:00|599.4|599|600|599.6|600.4|600|599.2|598.8|51469
1737534300000|2025-01-22 08:25:00|599.8|599.8|599.2|599|599.8|599.8|599|598.6|40244
1737534600000|2025-01-22 08:30:00|599.4|598.8|599.2|599|599.4|599|598.6|598.4|34967
1737534900000|2025-01-22 08:35:00|599|598.8|599.2|599|599.2|599|599|598.6|28215
1737535200000|2025-01-22 08:40:00|599|598.8|599.2|599|599.6|599.2|598.8|598.4|40858
1737535500000|2025-01-22 08:45:00|599|598.8|598.6|598.2|599|598.8|598.4|598|27959
1737535800000|2025-01-22 08:50:00|598.8|598.6|598.6|598.2|599|598.8|598.2|597.8|12806
1737536100000|2025-01-22 08:55:00|598.8|598.4|599|598.8|599.2|599|598.6|598.2|26414
1737536400000|2025-01-22 09:00:00|599.2|598.6|599.4|599.2|599.6|599.4|599|598.6|23640
1737536700000|2025-01-22 09:05:00|600|599.6|601.6|601.2|601.8|601.4|600|599.6|306535
1737537000000|2025-01-22 09:10:00|601.4|601|602.8|602.6|602.8|602.6|601.2|601|141777
1737537300000|2025-01-22 09:15:00|603|602.8|602|601.8|603.2|603|601.8|601.6|177927
1737537600000|2025-01-22 09:20:00|602.2|601.6|602|601.6|602.2|601.8|601.6|601.2|40263
1737537900000|2025-01-22 09:25:00|601.8|601.4|601.8|601.4|602|601.6|601.6|601.4|24163
1737538200000|2025-01-22 09:30:00|601.6|601.6|601.2|601|601.8|601.6|601.2|601|17871
1737538500000|2025-01-22 09:35:00|601|600.8|601|600.8|601.2|601|601|600.6|51129
1737538800000|2025-01-22 09:40:00|601.2|601|603.2|603|603.6|603.2|601.2|601|96385
1737539100000|2025-01-22 09:45:00|603|602.8|603.8|603.6|604|603.8|603|602.6|44453
1737539400000|2025-01-22 09:50:00|604.4|603.4|603|602.8|604.6|604.2|603|602.8|109033
1737539700000|2025-01-22 09:55:00|603.2|603|603.2|603|603.6|603.2|603.2|603|55643
1737540000000|2025-01-22 10:00:00|603.4|603.2|603.2|602.8|604|603.8|603.2|602.8|54411
1737540300000|2025-01-22 10:05:00|603|603|603.4|603|603.6|603.4|603|602.8|58274
1737540600000|2025-01-22 10:10:00|603.2|602.8|603.4|603|603.4|603.2|602.8|602.4|37290
1737540900000|2025-01-22 10:15:00|603.6|603.2|603.8|603.6|604|603.8|603.6|603.2|52111
1737541200000|2025-01-22 10:20:00|604|603.8|603.6|603.2|604|603.8|603.4|603.2|54679
1737541500000|2025-01-22 10:25:00|603.8|603.4|603.4|603|603.8|603.4|603|602.6|88178
1737541800000|2025-01-22 10:30:00|603.2|603.2|603.8|603.4|604|603.8|603.2|603|46280
1737542100000|2025-01-22 10:35:00|604|603.6|604.6|604.4|604.8|604.6|603.8|603.4|284914
1737542400000|2025-01-22 10:40:00|604.4|604.2|604|603.8|604.4|604.4|604|603.6|35032
1737542700000|2025-01-22 10:45:00|604.4|604|604.8|604.6|605|604.8|604.2|604|50402
1737543000000|2025-01-22 10:50:00|605|604.4|605|604.6|605|604.6|604.6|604.2|18862
1737543300000|2025-01-22 10:55:00|604.8|604.4|605|604.6|605|604.6|604.6|604.4|26239
1737543600000|2025-01-22 11:00:00|605.4|604.8|605.4|605.2|605.8|605.4|604.8|604.6|156933
1737543900000|2025-01-22 11:05:00|605.6|605.4|605.6|605.2|605.8|605.6|605.4|605.2|29080
1737544200000|2025-01-22 11:10:00|605.8|605.4|607.4|607|607.4|607|605.8|605.4|96629
1737544500000|2025-01-22 11:15:00|607.6|607.2|608.4|608|608.4|608|607.6|607.2|26829
1737544800000|2025-01-22 11:20:00|608|607.4|608.6|608.2|608.6|608.4|607.8|607.4|110759
1737545100000|2025-01-22 11:25:00|608.4|608|608|607.8|608.4|608|607.8|607.4|42877
1737545400000|2025-01-22 11:30:00|608.2|607.6|608|607.8|608.4|608|607.6|607.4|45078
1737545700000|2025-01-22 11:35:00|608.2|608|607.6|607.4|608.2|608|607.2|607|21963
1737546000000|2025-01-22 11:40:00|607.8|607.6|607.8|607.4|608|607.6|607.6|607.4|51169
1737546300000|2025-01-22 11:45:00|607.4|607.2|607.2|607|607.8|607.4|607|606.8|34027
1737546600000|2025-01-22 11:50:00|607.4|607.2|607.2|606.8|607.6|607.4|607|606.6|35221
1737546900000|2025-01-22 11:55:00|607|607|606.6|606.4|607.2|607|606.6|606.2|32941
1737547200000|2025-01-22 12:00:00|606.4|606.2|607.2|606.8|607.2|607|606.2|605.8|65279
1737547500000|2025-01-22 12:05:00|607|606.6|606.2|605.8|607.4|607|606.2|605.8|15293
1737547800000|2025-01-22 12:10:00|606|605.6|606|605.6|606.4|606.2|606|605.6|38703
1737548100000|2025-01-22 12:15:00|605.8|605.8|605.4|605|606|605.8|605.4|605|43866
1737548400000|2025-01-22 12:20:00|605.6|605.2|605.4|605|605.6|605.4|605.4|604.8|30385
1737548700000|2025-01-22 12:25:00|605.6|605.2|606.2|605.8|606.2|606|605.2|605|72250
1737549000000|2025-01-22 12:30:00|606.4|606|606|605.8|606.4|606.2|606|605.8|14282
1737549300000|2025-01-22 12:35:00|606.2|606|606.8|606.6|606.8|606.6|606.2|606|18699
1737549600000|2025-01-22 12:40:00|607|606.4|606.8|606.4|607|606.6|606.6|606.2|16573
1737549900000|2025-01-22 12:45:00|606.6|606.2|606.6|606.4|606.6|606.4|606.2|606|25800
1737550200000|2025-01-22 12:50:00|606.4|606|606.2|605.8|606.4|606|606.2|605.8|44297
1737550500000|2025-01-22 12:55:00|606.4|606|606.2|606|606.4|606.2|606.2|605.8|60470
1737550800000|2025-01-22 13:00:00|606|605.8|607|606.8|607.2|606.8|606|605.8|31727
1737551100000|2025-01-22 13:05:00|607.2|606.6|607.4|607|607.8|607.6|607|606.6|35519
1737551400000|2025-01-22 13:10:00|607.6|607.2|607|606.6|607.6|607.2|606.8|606.6|15623
1737551700000|2025-01-22 13:15:00|606.6|606.4|606.4|606.2|607|606.8|606.4|606|14246
1737552000000|2025-01-22 13:20:00||606||606.2||606.2||606|16265
1737552300000|2025-01-22 13:25:00|606.2|606|606.6|606.4|606.6|606.4|606.2|605.8|31463
1737552600000|2025-01-22 13:30:00|606.4|606.2|606.2|606|606.4|606.2|606|605.8|32753
1737552900000|2025-01-22 13:35:00|606|605.8|606.2|606|606.2|606|606|605.8|28412
1737553200000|2025-01-22 13:40:00|606.4|605.8|606.4|606.2|606.4|606.2|606|605.8|21635
1737553500000|2025-01-22 13:45:00|606.6|606.4|605.8|605.6|607|606.6|605.8|605.4|29929
1737553800000|2025-01-22 13:50:00|605.4|605.4|603.8|603.4|605.6|605.6|603.8|603.4|41771
1737554100000|2025-01-22 13:55:00|604|603.6|604.2|604|604.2|604|603.8|603.4|46633
1737554400000|2025-01-22 14:00:00|604.4|604.2|604.4|604.2|604.6|604.4|604.4|604|31658
1737554700000|2025-01-22 14:05:00|604.6|604.4|607.2|607|607.2|607|604.6|604.2|47671
1737555000000|2025-01-22 14:10:00|607|606.8|606.6|606.2|607.2|607|606.2|605.8|66299
1737555300000|2025-01-22 14:15:00|606.4|606|606.8|606.6|607|606.8|606.2|606|31411
1737555600000|2025-01-22 14:20:00|606.6|606.4|606|605.6|606.8|606.4|605.8|605.6|36360
1737555900000|2025-01-22 14:25:00|606.2|605.8|607|606.6|607|606.6|605.4|605.2|34624
1737556200000|2025-01-22 14:30:00|607.2|606.8|607.6|607.4|608|607.8|607|606.8|35746
1737556500000|2025-01-22 14:35:00|607.4|607.2|607.8|607.6|608|607.8|607.4|607|56412
1737556800000|2025-01-22 14:40:00|608|607.8|606.4|606.2|608|607.8|606.2|605.8|32371
1737557100000|2025-01-22 14:45:00|606.8|606.6|607.2|607|607.4|607.2|606.6|606.4|36967
1737557400000|2025-01-22 14:50:00|607.4|606.8|606.6|606.2|607.4|607|606.6|606.2|44842
1737557700000|2025-01-22 14:55:00|606.4|606.4|606|605.8|606.6|606.4|606|605.8|29928
1737558000000|2025-01-22 15:00:00|605.8|605.6|605.6|605.2|606.2|606|604.8|604.6|40578
1737558300000|2025-01-22 15:05:00|605.2|605.4|604.8|604.4|605.2|605.4|604.6|604.4|57353
1737558600000|2025-01-22 15:10:00|604.6|604.2|604.4|604.2|604.6|604.4|603.8|603.4|30087
1737558900000|2025-01-22 15:15:00|604.6|604.4|604.8|604.4|604.8|604.6|604.6|604.4|34228
1737559200000|2025-01-22 15:20:00|604.6|604.2|605|604.6|605|604.6|604.4|604.2|35044
1737559500000|2025-01-22 15:25:00|604.8|604.8|604.8|604.6|605|604.8|604.6|604.4|41352
1737559800000|2025-01-22 15:30:00|605|604.8|605.2|604.8|605.6|605.2|605|604.8|94893
1737560100000|2025-01-22 15:35:00|605.4|605|605|604.8|605.8|605.4|605|604.8|50510
1737560400000|2025-01-22 15:40:00|605.2|604.6|604.8|604.4|605.2|604.6|604.6|604.2|48795
1737560700000|2025-01-22 15:45:00|604.6|604.2|604|603.6|604.6|604.4|603.6|603.4|30946
1737561000000|2025-01-22 15:50:00|603.8|603.4|603.6|603.4|603.8|603.6|603.6|603.4|138048
1737561300000|2025-01-22 15:55:00|603.4|603.2|603|602.8|603.4|603.2|603|602.8|48485
1737561600000|2025-01-22 16:00:00|602.8|602.6|602.6|602.4|602.8|602.6|602.6|602.2|67835
1737561900000|2025-01-22 16:05:00|602.4|602.2|602.4|602.2|603|602.8|602.2|602|41519
1737562200000|2025-01-22 16:10:00|602.2|602|602.8|602.6|603|602.6|601.8|601.6|49384
1737562500000|2025-01-22 16:15:00|603|602.8|602.8|602.6|603|602.8|602.8|602.6|60338
1737562800000|2025-01-22 16:20:00|603|602.8|603.2|603|603.4|603.2|602.8|602.6|78630
1737563100000|2025-01-22 16:25:00|603|602.8|603.8|603.4|604|603.8|602.6|602.4|128445
1737619200000|2025-01-23 08:00:00|605.4|605.2|604.6|603.8|606.6|606|604.4|603.8|47217
1737619500000|2025-01-23 08:05:00|604.8|604.2|604|603.6|604.8|604.4|602.4|601.8|16876
1737619800000|2025-01-23 08:10:00|603.8|603.4|603.2|602.8|603.8|603.4|601.6|601|42570
1737620100000|2025-01-23 08:15:00|603|602.6|603.6|603.2|603.8|603.4|602.4|602|34259
1737620400000|2025-01-23 08:20:00|603.8|603.4|603.8|603.4|604.4|604.2|603.6|603.2|21967
1737620700000|2025-01-23 08:25:00|603.6|603.6|602.6|602.2|604|603.8|602.2|601.8|22469
1737621000000|2025-01-23 08:30:00|602.4|601.8|601|600.8|602.4|602|600.8|600.4|26039
1737621300000|2025-01-23 08:35:00|601.4|601|601.6|601.4|602.6|602.4|601.4|601|26674
1737621600000|2025-01-23 08:40:00|601.4|600.8|601|600.6|601.4|601.2|601|600.6|35512
1737621900000|2025-01-23 08:45:00|600.8|600.4|600.2|599.8|601|600.8|600.2|599.8|40331
1737622200000|2025-01-23 08:50:00|600|599.6|599.6|599.4|600.2|599.8|599.4|599.2|53171
1737622500000|2025-01-23 08:55:00|599.8|599.6|600|599.6|600|599.8|599.8|599.4|13856
1737622800000|2025-01-23 09:00:00|600.2|599.8|600|599.6|600.2|599.8|599.4|599.2|97289
1737623100000|2025-01-23 09:05:00|599.8|599.8|599.6|599.4|600|599.8|599.6|599.4|62487
1737623400000|2025-01-23 09:10:00|599.8|599.2|598.6|598.2|599.8|599.2|598.4|598.2|36584
1737623700000|2025-01-23 09:15:00|598.4|598.4|598.8|598.4|599|598.8|598.4|598.4|175898
1737624000000|2025-01-23 09:20:00|599.2|598.6|598.8|598.4|599.4|599|598.6|598.2|36910
1737624300000|2025-01-23 09:25:00|599|598.6|599.8|599.4|600|599.8|599|598.6|36427
1737624600000|2025-01-23 09:30:00|599.6|599.2|599.6|599.2|599.8|599.4|599.4|599.2|26595
1737624900000|2025-01-23 09:35:00|599.4|599.4|599.6|599.4|600|599.8|599.4|599.4|8333
1737625200000|2025-01-23 09:40:00|599.8|599.6|599.8|599.6|599.8|599.6|599.6|599.4|12902
1737625500000|2025-01-23 09:45:00|599.6|599.4|599.8|599.4|599.8|599.4|599.6|599.4|11203
1737625800000|2025-01-23 09:50:00|600|599.6|600|599.6|600.2|600|599.8|599.6|17738
1737626100000|2025-01-23 09:55:00|599.8|599.4|600|599.6|600|599.6|599.8|599.4|2479
1737626400000|2025-01-23 10:00:00|599.8|599.4|599.6|599.2|599.8|599.4|599.4|599.2|8237
1737626700000|2025-01-23 10:05:00|599.4|599|599|598.6|599.4|599|598.8|598.6|16932
1737627000000|2025-01-23 10:10:00|599.2|598.8|599.6|599.2|599.6|599.2|599.2|598.6|22736
1737627300000|2025-01-23 10:15:00|599.4|599|599.2|599|599.8|599.6|599.2|599|18816
1737627600000|2025-01-23 10:20:00|599.4|599.2|600.4|600.2|600.4|600.2|599.4|599.2|14077
1737627900000|2025-01-23 10:25:00|600.6|600|600.6|600.2|600.8|600.4|600.4|600|21018
1737628200000|2025-01-23 10:30:00|600.8|600.4|600.8|600.4|600.8|600.4|600.6|600.2|8266
1737628500000|2025-01-23 10:35:00|600.6|600.6|601|600.6|601.6|601.2|600.6|600.4|23662
1737628800000|2025-01-23 10:40:00|600.8|600.4|600.4|600.2|601|600.4|600.2|600|16232
1737629100000|2025-01-23 10:45:00||600||600||600.2||600|57808
1737629400000|2025-01-23 10:50:00|600.2|599.8|600.2|599.8|600.4|599.8|600|599.6|11719
1737629700000|2025-01-23 10:55:00|600|599.6|600.4|600|600.4|600|599.8|599.6|15840
1737630000000|2025-01-23 11:00:00|600.2|600.2|600.4|600.2|600.4|600.2|600.2|600|17795
1737630300000|2025-01-23 11:05:00|600.6|600.4|600|599.8|600.6|600.4|600|599.8|42640
1737630600000|2025-01-23 11:10:00|600.2|600|600.2|599.8|600.2|600|600.2|599.8|28927
1737630900000|2025-01-23 11:15:00|600|599.6|599.4|599|600|599.8|599.4|599|18376
1737631200000|2025-01-23 11:20:00|599.6|599.2|601.2|601|601.6|601.2|599.6|599.2|22781
1737631500000|2025-01-23 11:25:00|601.6|601.2|603.8|603.4|604.4|604.2|601.6|601.2|88486
1737631800000|2025-01-23 11:30:00|604|603.6|603.4|603|604|603.8|603|602.8|37760
1737632100000|2025-01-23 11:35:00|603.6|603.2|603.4|603.2|603.6|603.2|602.6|602.2|22931
1737632400000|2025-01-23 11:40:00|603.2|602.8|602.4|602|603.4|603|602.2|601.8|26337
1737632700000|2025-01-23 11:45:00|602.2|601.8|601.6|601.2|602.2|601.8|601.4|601|13424
1737633000000|2025-01-23 11:50:00|601.8|601.4|602.2|602|602.4|602.2|601.8|601.4|8933
1737633300000|2025-01-23 11:55:00|602.4|601.8|602|601.8|602.6|602.2|601.8|601.6|19343
1737633600000|2025-01-23 12:00:00|601.8|601.6|602|601.8|602|601.8|601.4|601|37735
1737633900000|2025-01-23 12:05:00|601.8|601.6|601.8|601.6|602.4|602|601.6|601.2|6844
1737634200000|2025-01-23 12:10:00|602|601.8|602.2|602|602.2|602|602|601.6|10477
1737634500000|2025-01-23 12:15:00|602.4|602.2|603.2|603|603.4|603|602.4|602.2|20090
1737634800000|2025-01-23 12:20:00|603|602.8|603.4|603.2|603.6|603.2|603|602.6|10212
1737635100000|2025-01-23 12:25:00|603.2|603|603|602.8|603.6|603.4|603|602.8|14254
1737635400000|2025-01-23 12:30:00|603.2|602.6|603.8|603.6|604|603.6|602.8|602.6|16069
1737635700000|2025-01-23 12:35:00|603.6|603.4|603.2|603|603.8|603.6|603.2|603|18285
1737636000000|2025-01-23 12:40:00|603|602.8|603|602.8|603.4|603.2|603|602.8|17469
1737636300000|2025-01-23 12:45:00|602.8|602.4|602.8|602.6|603.2|602.8|602.8|602.4|12523
1737636600000|2025-01-23 12:50:00|603|602.2|602.8|602.6|603|602.8|602.4|602.2|13388
1737636900000|2025-01-23 12:55:00|602.6|602.4|602|601.8|602.8|602.4|602|601.8|10907
1737637200000|2025-01-23 13:00:00|602.2|602|601.4|601.2|602.2|602|601.4|601|9793
1737637500000|2025-01-23 13:05:00|601.6||601.4||601.6||601.4||6861
1737637800000|2025-01-23 13:10:00|601.2|601|601|600.8|601.4|601.2|601|600.6|11455085
1737638100000|2025-01-23 13:15:00|601.2|601.2|602|601.8|602.2|601.8|601|601.2|15823
1737638400000|2025-01-23 13:20:00|602.6|602.4|603|602.8|603|602.8|602.6|602.4|17957
1737638700000|2025-01-23 13:25:00|603.2|603|603.6|603.2|603.6|603.4|603.2|602.8|13692
1737639000000|2025-01-23 13:30:00|603.4|603|603.4|603.2|603.4|603.2|603|602.8|6998
1737639300000|2025-01-23 13:35:00|603.8|603.6|603.6|603.4|603.8|603.6|603.4|603|30282
1737639600000|2025-01-23 13:40:00|603.8|603.2|603|602.6|603.8|603.4|603|602.6|25636
1737639900000|2025-01-23 13:45:00|603.2|602.8|603.2|603|603.4|603|603|602.6|12033
1737640200000|2025-01-23 13:50:00|603|602.8|602.4|602.2|603.2|603|602.4|602|11724
1737640500000|2025-01-23 13:55:00|602.6|602.4|603.2|602.8|603.2|603|602.6|602.4|10864
1737640800000|2025-01-23 14:00:00|603.4|603|602.6|602.4|603.6|603.4|602.6|602.4|18250
1737641100000|2025-01-23 14:05:00|602.8|602.6|603.6|603.4|603.8|603.4|602.8|602.4|19179
1737641400000|2025-01-23 14:10:00|603.8|603.6|603.2|602.8|603.8|603.6|603|602.8|10289
1737641700000|2025-01-23 14:15:00|603|603|603|602.8|603.2|603|603|602.8|16941
1737642000000|2025-01-23 14:20:00|602.8|602.6|603|602.8|603|602.8|602.8|602.6|8269
1737642300000|2025-01-23 14:25:00|603.2|603|603.4|603.2|603.4|603.2|603|602.6|30941
1737642600000|2025-01-23 14:30:00|603.2|602.8|604.4|604|604.6|604.4|602.6|602.2|31743
1737642900000|2025-01-23 14:35:00|604.8|604.2|604.2|603.8|604.8|604.4|604|603.8|36686
1737643200000|2025-01-23 14:40:00|604.4|604|605|604.6|605|604.8|604.4|604|29872
1737643500000|2025-01-23 14:45:00|605.2|604.8|605.6|605.4|606|605.8|605.2|604.8|33169
1737643800000|2025-01-23 14:50:00|605.8|605.6|606.2|605.8|606.2|606|605.6|605.2|19651
1737644100000|2025-01-23 14:55:00|606|605.6|605.8|605.4|606|605.6|605.2|605|25826
1737644400000|2025-01-23 15:00:00|606.2|605.8|606.6|606.4|606.6|606.4|605.6|605.2|18343
1737644700000|2025-01-23 15:05:00|606.8|606.6|607|606.6|607.4|607.2|606.8|606.4|39842
1737645000000|2025-01-23 15:10:00|607.2|606.8|608.2|608|608.6|608.2|607|606.8|49382
1737645300000|2025-01-23 15:15:00|608.4|608.2|608.2|607.8|608.6|608.2|607.8|607.6|36376
1737645600000|2025-01-23 15:20:00|608|607.6|608|607.8|608.2|608|607.8|607.4|52102
1737645900000|2025-01-23 15:25:00|608.2|608|608.2|608|608.2|608|607.8|607.4|31476
1737646200000|2025-01-23 15:30:00|608|607.8|608|607.8|608.2|608|607.6|607.2|40237
1737646500000|2025-01-23 15:35:00|608.2|607.6|608|607.8|608.2|608|607.8|607.6|58269
1737646800000|2025-01-23 15:40:00|607.8|607.6|607.6|607.4|608|607.8|607.6|607.2|18423
1737647100000|2025-01-23 15:45:00|607.4|607.2|607.8|607.6|607.8|607.6|607.4|607.2|61508
1737647400000|2025-01-23 15:50:00|608|607.8|608.6|608.2|608.6|608.4|607.8|607.6|62893
1737647700000|2025-01-23 15:55:00|608.4|608.4|610.2|610|610.4|610|608.2|608|188489
1737648000000|2025-01-23 16:00:00|610.4|610.2|609.8|609.6|610.6|610.2|609.6|609.4|42902
1737648300000|2025-01-23 16:05:00|610|609.4|609.8|609.6|610.2|610|609.4|609.2|43246
1737648600000|2025-01-23 16:10:00|610|609.4|610.4|610.2|610.4|610.2|609.4|609.2|97813
1737648900000|2025-01-23 16:15:00|610.6|610|610.2|610|610.6|610.4|610|609.8|126881
1737649200000|2025-01-23 16:20:00|610|609.8|610.2|610|610.2|610|609.8|609.6|94137
1737649500000|2025-01-23 16:25:00|610.4|610.2|610.6|610.4|610.8|610.6|610.2|610|461985
1737705600000|2025-01-24 08:00:00|621.6|620.2|617|616.2|624.6|623.6|617|616.2|192927
1737705900000|2025-01-24 08:05:00|616.8|616|616.4|615.6|620.2|619.6|616.2|615.4|74167
1737706200000|2025-01-24 08:10:00|616.6|616|614.6|614|616.6|616|613.8|613.2|76716
1737706500000|2025-01-24 08:15:00|614|613.6|612.6|612|615.2|614.4|612|611.6|69254
1737706800000|2025-01-24 08:20:00|612|611.6|614.2|613.8|614.8|614.2|612|611.6|51413
1737707100000|2025-01-24 08:25:00|614|613.6|612.4|611.8|614.2|613.6|611.4|611|118776
1737707400000|2025-01-24 08:30:00|611.6|611|610.8|610.6|611.6|611.2|610|609.6|109362
1737707700000|2025-01-24 08:35:00|611|610.8|611.4|611.2|612|611.6|610.8|610.2|72939
1737708000000|2025-01-24 08:40:00|612.2|611.6|612|611.8|612.4|611.8|610.8|610.4|46223
1737708300000|2025-01-24 08:45:00|611.8|611.6|614|613.6|614.2|613.8|611.2|610.8|37171
1737708600000|2025-01-24 08:50:00|614.2|613.8|613.6|613.2|614.6|614|613|612.6|39607
1737708900000|2025-01-24 08:55:00|613.2|612.8|613.2|612.8|613.6|613.2|613.2|612.8|20954
1737709200000|2025-01-24 09:00:00|613|612.6|611.8|611.4|613|612.6|611.2|610.8|54724
1737709500000|2025-01-24 09:05:00|611.4|611|612|611.6|612.8|612.2|611.2|611|28344
1737709800000|2025-01-24 09:10:00|611.6|611.8|612|611.6|612.2|611.8|611.4|611|27328
1737710100000|2025-01-24 09:15:00|612.2|611.8|612.4|612|612.4|612.2|611.8|611.4|20166
1737710400000|2025-01-24 09:20:00|612.6|612.2|612.2|611.8|613.4|612.8|612|611.6|35779
1737710700000|2025-01-24 09:25:00|612.4|612|612.4|612|612.4|612|612.2|612|32352
1737711000000|2025-01-24 09:30:00|612.6|612.2|613|612.6|613|612.8|612|611.6|60079
1737711300000|2025-01-24 09:35:00|612.8|612.4|612.8|612.4|613|612.8|612.2|611.8|21822
1737711600000|2025-01-24 09:40:00|612.6|612.2|613|612.6|613.2|612.8|612.2|611.8|20685
1737711900000|2025-01-24 09:45:00|613.2|612.8|613.2|612.8|613.4|613.2|613|612.6|30882
1737712200000|2025-01-24 09:50:00|613.6|613|612.6|612.2|613.6|613.2|612.6|612.2|30709
1737712500000|2025-01-24 09:55:00|612.4|612|611.4|611|612.8|612.4|611.2|610.8|37339
1737712800000|2025-01-24 10:00:00|611.6|611.4|611.6|611.2|612|611.6|611.2|611|27413
1737713100000|2025-01-24 10:05:00|611.8|611.4|612.6|612.4|612.8|612.4|611.4|611|66289
1737713400000|2025-01-24 10:10:00|613|612.6|612.6|612.4|613|612.6|612.2|612|68385
1737713700000|2025-01-24 10:15:00|612.8|612.2|612|611.6|612.8|612.4|611.6|611.2|17505
1737714000000|2025-01-24 10:20:00|612.2|611.8|612.2|611.8|612.6|612.4|612|611.6|16510
1737714300000|2025-01-24 10:25:00|612|611.6|612.4|612|612.4|612|611.8|611.6|12184
1737714600000|2025-01-24 10:30:00|612.2|611.8|611.8|611.4|612.4|612.2|611.6|611.4|20686
1737714900000|2025-01-24 10:35:00|611.6|611.6|613.2|612.8|613.4|613|611.6|611.6|25655
1737715200000|2025-01-24 10:40:00|612.8|612.4|614|613.6|614|613.6|612.8|612.4|23840
1737715500000|2025-01-24 10:45:00|613.8|613.8|613.6|613.2|613.8|613.8|613.6|613|20667
1737715800000|2025-01-24 10:50:00|613.8|613.4|613.8|613.4|614.2|613.8|613|612.8|28331
1737716100000|2025-01-24 10:55:00|614|613.6|612.6|612.4|614|613.6|612.6|612.4|26448
1737716400000|2025-01-24 11:00:00|612.8|612.6|612.4|612.2|612.8|612.6|611.6|611.2|17425
1737716700000|2025-01-24 11:05:00|612.6|611.8|612|611.6|612.6|612.2|612|611.6|26260
1737717000000|2025-01-24 11:10:00|611.8|611.4|612|611.6|612.4|612|611.6|611.2|38948
1737717300000|2025-01-24 11:15:00|611.8|611.4|611.4|611.2|611.8|611.6|611.4|611.2|14499
1737717600000|2025-01-24 11:20:00|611.2|611|611.4|611.2|611.6|611.2|611.2|611|7946
1737717900000|2025-01-24 11:25:00|611.6|611.4|611.8|611.6|612.4|612|611.6|611.4|28171
1737718200000|2025-01-24 11:30:00|612|611.8|612.2|612|612.4|612|611.8|611.8|9390
1737718500000|2025-01-24 11:35:00|612.4|612.2|612.6|612.4|612.8|612.4|612.2|612.2|28190
1737718800000|2025-01-24 11:40:00|612.4|612.2|612|611.8|612.4|612.2|612|611.6|16932
1737719100000|2025-01-24 11:45:00|611.8|611.6|612|611.8|612.2|612|611.8|611.6|15151
1737719400000|2025-01-24 11:50:00|611.8|611.6|612.2|611.8|612.2|612|611.8|611.6|33946
1737719700000|2025-01-24 11:55:00||612||612||612||611.8|27163
1737720000000|2025-01-24 12:00:00|612|611.8|612.2|612|612.4|612|612|611.8|19609
1737720300000|2025-01-24 12:05:00|612.4|612.2|612|611.8|612.4|612.2|611.8|611.4|39702
1737720600000|2025-01-24 12:10:00|611.8|611.6|611|610.8|612|611.6|610.8|610.6|35687
1737720900000|2025-01-24 12:15:00|610.8|610.4|610.8|610.6|611|610.6|610.2|610|25256
1737721200000|2025-01-24 12:20:00|611.2|610.8|611.2|611|611.4|611|611|610.8|33567
1737721500000|2025-01-24 12:25:00|611|610.8|611.2|610.8|611.4|611|611|610.8|56416
1737721800000|2025-01-24 12:30:00|611|610.6|611|610.8|611.6|611.4|611|610.6|32263
1737722100000|2025-01-24 12:35:00|611.2|611|610.6|610.2|611.2|611|610.6|610.2|85258
1737722400000|2025-01-24 12:40:00|610.4|610.4|610|609.6|610.4|610.4|609.8|609.6|28596
1737722700000|2025-01-24 12:45:00|609.8|609.8|610|609.8|610|609.8|609.8|609.8|12954
1737723000000|2025-01-24 12:50:00|610.2||610||610.2||610||16368
1737723300000|2025-01-24 12:55:00|610.2|610|610.2|610|610.4|610.2|610.2|610|12279
1737723600000|2025-01-24 13:00:00|610|609.8|610.2|610|610.2|610|610|609.8|5214
1737723900000|2025-01-24 13:05:00|610|609.8|610.2|610|610.4|610|610|609.8|6705
1737724200000|2025-01-24 13:10:00|610.4|610.4|610.2|609.8|610.8|610.6|610|609.8|15693
1737724500000|2025-01-24 13:15:00|610.6|610|610.6|610.2|610.8|610.6|610.4|609.8|12075
1737724800000|2025-01-24 13:20:00|610.4|610.4|610.6|610.2|610.6|610.4|610.4|610.2|32293
1737725100000|2025-01-24 13:25:00|610.4|610.4|610.6|610.2|610.8|610.4|610.4|610.2|11166
1737725400000|2025-01-24 13:30:00|611|610.4|610.4|610|611.4|611|610.4|610|33911
1737725700000|2025-01-24 13:35:00|610.8|610.4|610.6|610.2|611.2|610.8|610.4|610.2|12664
1737726000000|2025-01-24 13:40:00|610.8|610.4|610.6|610.2|610.8|610.4|610.6|610.2|12251
1737726300000|2025-01-24 13:45:00|611|610.6|610.8|610.4|611|610.6|610.6|610.4|14735
1737726600000|2025-01-24 13:50:00|611|610.6|611|610.6|611.2|610.8|610.8|610.6|11512
1737726900000|2025-01-24 13:55:00|610.8|610.8|610.4|610.2|611|610.8|610.4|610.2|64938
1737727200000|2025-01-24 14:00:00|610.6|610.4|610.6|610.2|610.6|610.4|610.4|610.2|16675
1737727500000|2025-01-24 14:05:00|610.4|610.4|610.2|610|610.6|610.4|610.2|610|11097
1737727800000|2025-01-24 14:10:00|610.4|610.2|609.8|609.6|610.4|610.2|609.6|609.4|19370
1737728100000|2025-01-24 14:15:00|610|609.4|609.4|609.2|610|609.4|609.4|609.2|35124
1737728400000|2025-01-24 14:20:00|609.2|609|610|609.6|610|609.6|609.2|609|8841
1737728700000|2025-01-24 14:25:00|609.8|609.8|608.4|608.2|610|609.8|608.2|607.8|40840
1737729000000|2025-01-24 14:30:00|608.6|608.4|608.8|608.6|609.2|609|608.4|608.4|28364
1737729300000|2025-01-24 14:35:00|609|608.8|609|608.8|610|609.6|608.8|608.6|21602
1737729600000|2025-01-24 14:40:00|609.2|609|609.8|609.4|610|609.6|608.4|608.2|29823
1737729900000|2025-01-24 14:45:00|610|609.6|609.4|609.2|610.2|609.8|609.2|608.8|54425
1737730200000|2025-01-24 14:50:00|609.2|609|609|608.8|609.4|609|608.6|608.4|29772
1737730500000|2025-01-24 14:55:00|609.2|609|609.6|609.2|610|609.6|609|608.8|66715
1737730800000|2025-01-24 15:00:00|609.8|609.4|608.2|607.8|609.8|609.4|607|606.8|46255
1737731100000|2025-01-24 15:05:00|608.4|608|606.8|606.6|608.4|608|606.8|606.6|21467
1737731400000|2025-01-24 15:10:00|607|606.8|607|606.8|607.6|607.2|606.2|606|45510
1737731700000|2025-01-24 15:15:00|607.2|607|608|607.8|608.4|608|607.2|607|28665
1737732000000|2025-01-24 15:20:00|607.8|607.6|607.2|606.8|608.2|607.8|606.8|606.6|34799
1737732300000|2025-01-24 15:25:00|607|606.6|605.8|605.4|607.2|606.8|605.6|605.4|38925
1737732600000|2025-01-24 15:30:00|605.6|605.2|606.2|605.8|606.6|606.2|605.6|605.2|21600
1737732900000|2025-01-24 15:35:00|606|606|605.4|605|606.2|606|605.4|605|87269
1737733200000|2025-01-24 15:40:00|605.2|604.8|606.2|606|606.4|606|604.8|604.6|25913
1737733500000|2025-01-24 15:45:00|606.4|606.2|606.6|606.4|607.4|607.2|606|605.8|26984
1737733800000|2025-01-24 15:50:00|606.8|606.2|606|605.8|606.8|606.2|606|605.8|24125
1737734100000|2025-01-24 15:55:00|605.8|605.6|607|606.8|607|606.8|605.8|605.6|42625
1737734400000|2025-01-24 16:00:00|606.8|606.6|608|607.6|608.2|607.8|606.8|606.4|36187
1737734700000|2025-01-24 16:05:00|607.8|607.4|606.6|606.2|607.8|607.4|606.4|606|49548
1737735000000|2025-01-24 16:10:00|606.4|606.4|606.2|605.8|607.4|607.2|606|605.6|37202
1737735300000|2025-01-24 16:15:00|606.4|606|607.4|607|607.4|607.2|606.4|606|49386
1737735600000|2025-01-24 16:20:00|607.8|607.6|606.8|606.6|608|607.6|606.8|606.4|30450
1737735900000|2025-01-24 16:25:00|606.6|606.4|606|605.8|606.6|606.4|605.8|605.6|145199
1737964800000|2025-01-27 08:00:00|598.8|596.8|597.2|596.6|599|598.2|596.4|595.8|104652
1737965100000|2025-01-27 08:05:00|597|596.8|593.2|592.6|597.4|597|593|592.6|204661
1737965400000|2025-01-27 08:10:00|593|592.4|585|584.4|593.2|592.6|584.4|584|59101
1737965700000|2025-01-27 08:15:00|584.8|584.2|579.4|578.8|584.8|584.2|578.8|578.2|282266
1737966000000|2025-01-27 08:20:00|579.2|578.6|583.4|583|584|583.4|576.6|576|212254
1737966300000|2025-01-27 08:25:00|583.6|583.2|584.8|584.2|585.6|585|581.8|581.2|158814
1737966600000|2025-01-27 08:30:00|585|584.4|585.8|585.2|586|585.6|582.4|582|66313
1737966900000|2025-01-27 08:35:00|585.6|585.4|587|586.8|588|587.2|585.6|585.4|95757
1737967200000|2025-01-27 08:40:00|586.8|586.6|584.8|584.4|588.6|588|584.4|584.2|77678
1737967500000|2025-01-27 08:45:00|585.2|584.2|585.2|584.8|586|585.8|583.8|583.6|124333
1737967800000|2025-01-27 08:50:00|585.4|585|587.2|586.8|587.8|587.2|585.4|584.8|53365
1737968100000|2025-01-27 08:55:00|587|587|589.2|589|589.4|589|587|587|76495
1737968400000|2025-01-27 09:00:00|589.4|588.8|588.8|588.4|590.4|590|588.6|588.2|134531
1737968700000|2025-01-27 09:05:00|588.4|588.2|588|587.8|590.4|590|587.6|587.2|96427
1737969000000|2025-01-27 09:10:00|588.4|587.4|586.6|586.2|588.4|588|585.8|585.2|58398
1737969300000|2025-01-27 09:15:00|587|586.4|586|585.6|587|586.4|585.6|585.2|65997
1737969600000|2025-01-27 09:20:00|586.2|585.8|587.4|587|587.8|587.4|585.6|585.2|39341
1737969900000|2025-01-27 09:25:00|587.6|587.2|588|587.8|588.2|587.8|587.4|587|41059
1737970200000|2025-01-27 09:30:00|587.8|587.6|589.6|589.2|589.6|589.4|587.4|587|54559
1737970500000|2025-01-27 09:35:00|589.8|589.4|591.6|591.2|591.8|591.2|589.8|589.4|39824
1737970800000|2025-01-27 09:40:00|591.2|590.8|590.2|589.8|591.4|590.8|589.6|589.2|45006
1737971100000|2025-01-27 09:45:00|590|590|589.6|589.2|591|590.6|589.4|589|29502
1737971400000|2025-01-27 09:50:00|589.8|589.4|589.6|589.4|590.2|589.8|589.6|589.2|51771
1737971700000|2025-01-27 09:55:00|589.8|589.2|589.4|589|590|589.6|588.8|588.6|47658
1737972000000|2025-01-27 10:00:00|589.6|589.4|587.2|586.8|589.8|589.4|587|586.8|38412
1737972300000|2025-01-27 10:05:00|587.4|587|587.8|587.4|588|587.6|587|586.8|34234
1737972600000|2025-01-27 10:10:00|587.6|587.2|588|587.6|588.8|588.6|587.6|587.2|39699
1737972900000|2025-01-27 10:15:00|587.8|587.2|587.8|587.4|588.4|588|587.4|587|25328
1737973200000|2025-01-27 10:20:00|588|587.6|587.2|586.8|588|587.6|587|586.8|51162
1737973500000|2025-01-27 10:25:00|587.6|587|587.2|586.8|587.8|587.4|586.8|586.6|27185
1737973800000|2025-01-27 10:30:00|587.4|587|584.2|584|587.4|587.2|584.2|584|38081
1737974100000|2025-01-27 10:35:00|584.4|583.8|584|583.6|584.4|583.8|583|582.6|46322
1737974400000|2025-01-27 10:40:00|583.6|583|582.8|582.6|584.4|584.2|582.6|582|69642
1737974700000|2025-01-27 10:45:00|583|582.8|582.2|582|583.8|583.4|582.2|581.8|35970
1737975000000|2025-01-27 10:50:00|582|581.8|581.2|581|582.4|582.2|578.8|578.4|95844
1737975300000|2025-01-27 10:55:00|581|580.8|579.8|579.6|581.4|581|579.8|579.2|110551
1737975600000|2025-01-27 11:00:00|580|579.4|580.6|580.4|581|580.6|579.2|578.8|65534
1737975900000|2025-01-27 11:05:00|580.8|580|580.6|580.2|581.8|581.4|580.2|579.6|23455
1737976200000|2025-01-27 11:10:00|580.4|579.8|582.2|581.8|582.6|582|579.8|579.6|90111
1737976500000|2025-01-27 11:15:00|582.4|581.6|582|581.6|583|582.8|581.8|581.4|46574
1737976800000|2025-01-27 11:20:00|581.8|581.8|582|581.6|582.6|582.2|581.6|581.2|54550
1737977100000|2025-01-27 11:25:00|581.8|581.8|582|581.6|582.2|581.8|581.4|581.2|24332
1737977400000|2025-01-27 11:30:00|582.2|581.8|583.4|583.2|583.4|583.2|582|581.8|29621
1737977700000|2025-01-27 11:35:00|583.8|583.4|583.4|583|583.8|583.4|582.8|582.4|40158
1737978000000|2025-01-27 11:40:00|583.2|582.8|583|582.6|583.6|583.4|582.8|582.4|62548
1737978300000|2025-01-27 11:45:00|583.2|582.8|584.2|583.8|584.2|583.8|582.2|582|19895
1737978600000|2025-01-27 11:50:00|584|584|582.8|582.6|584|584|582.6|582.4|39641
1737978900000|2025-01-27 11:55:00|583|582.8|582.4|582|583|582.8|582|581.8|52644
1737979200000|2025-01-27 12:00:00|582.6|582.2|583|582.8|583.2|582.8|582.2|582|26822
1737979500000|2025-01-27 12:05:00|583.2|583|583.8|583.4|584.6|584.2|583.2|583|18136
1737979800000|2025-01-27 12:10:00|583.6|583.2|583.2|583|583.8|583.4|582.8|582.6|33812
1737980100000|2025-01-27 12:15:00|582.8|582.8|581.2|580.8|582.8|582.8|581|580.6|29217
1737980400000|2025-01-27 12:20:00|581|580.6|581.4|581|581.4|581|579.2|578.8|60086
1737980700000|2025-01-27 12:25:00|581.8|581.2|583.6|583.2|584|583.6|581.6|581.2|25149
1737981000000|2025-01-27 12:30:00|583.8|583.4|584.4|584.2|585.4|585|583.8|583.4|47056
1737981300000|2025-01-27 12:35:00|584.6|584|584.6|584.4|585|584.8|584.6|584|15187
1737981600000|2025-01-27 12:40:00|585|584.6|585.8|585.4|586.2|586|584.8|584.6|21200
1737981900000|2025-01-27 12:45:00|585.6|585.6|586.8|586.4|587.2|587|585.6|585.4|30010
1737982200000|2025-01-27 12:50:00|587|586.6|587.2|587|587.8|587.6|586.6|586.4|30506
1737982500000|2025-01-27 12:55:00|587.4|586.8|587.6|587.4|587.6|587.4|587|586.8|15019
1737982800000|2025-01-27 13:00:00|587.8|587.2|587|586.8|588|587.8|586.6|586.4|48866
1737983100000|2025-01-27 13:05:00|587.2|587|587.2|587|587.8|587.4|586.8|586.6|23184
1737983400000|2025-01-27 13:10:00|587.4|587.2|588.8|588.6|588.8|588.6|587.4|587|30768
1737983700000|2025-01-27 13:15:00|589|588.8|588.2|587.6|589.2|589|588|587.6|31627
1737984000000|2025-01-27 13:20:00|588|587.8|587.6|587.2|588.2|587.8|587.2|586.8|15685
1737984300000|2025-01-27 13:25:00|587.8|587.4|588.2|587.8|588.2|587.8|587.4|587|15688
1737984600000|2025-01-27 13:30:00|588.4|588|588.8|588.4|589|588.8|588.4|588|13516
1737984900000|2025-01-27 13:35:00|588.6|588.6|590|589.8|590|589.8|588.6|588.6|69335
1737985200000|2025-01-27 13:40:00|590.4|589.6|589.6|589.2|590.6|590.2|589.6|589.2|85780
1737985500000|2025-01-27 13:45:00|589.8|589.4|588.8|588.4|590|589.6|588.8|588.4|16613
1737985800000|2025-01-27 13:50:00|589|588.6|589.2|588.8|589.2|588.8|588.6|588.2|15670
1737986100000|2025-01-27 13:55:00|589.6|589|590|589.6|590.4|590|589.4|589|34147
1737986400000|2025-01-27 14:00:00|589.8|589.8|588.8|588.4|590|589.8|588.8|588.4|22825
1737986700000|2025-01-27 14:05:00|588.6|588.2|588.6|588.2|588.8|588.6|588.2|587.8|14461
1737987000000|2025-01-27 14:10:00|588.8|588.4|588.8|588.4|589|588.6|587.8|587.4|156516
1737987300000|2025-01-27 14:15:00|588.6|588.6|588.6|588.2|588.8|588.6|588.2|587.8|75661
1737987600000|2025-01-27 14:20:00|588.4|588|587.8|587.6|588.4|588|587.2|586.8|38273
1737987900000|2025-01-27 14:25:00|587.6|587.4|587.6|587.4|588|587.8|587.6|587.2|31560
1737988200000|2025-01-27 14:30:00|587.2|586.8|589.4|589|589.6|589.2|586.6|586.2|51245
1737988500000|2025-01-27 14:35:00|589.2|588.6|590|589.6|590.6|590.2|588.8|588.6|104644
1737988800000|2025-01-27 14:40:00|590.2|590|589.2|588.8|590.2|590|588.2|588|98743
1737989100000|2025-01-27 14:45:00|589|588.6|590|589.8|590|589.8|588.8|588.6|75961
1737989400000|2025-01-27 14:50:00|589.8|589.6|591.2|591|591.2|591|588.8|588.6|45997
1737989700000|2025-01-27 14:55:00|591|590.8|593.8|593.4|593.8|593.6|590.8|590.6|2419970
1737990000000|2025-01-27 15:00:00|594|593.6|592.2|592|594.6|594.4|592.2|592|33346
1737990300000|2025-01-27 15:05:00|592.4|592.2|593.2|593|594.2|593.8|592.2|591.6|42695
1737990600000|2025-01-27 15:10:00|593.8|592.8|593.4|593|594.2|593.8|593.4|592.8|29731
1737990900000|2025-01-27 15:15:00|593.2|592.6|590.6|590.2|593.2|592.6|590.4|590|44598
1737991200000|2025-01-27 15:20:00|590.4|590|590.2|589.8|590.6|590.4|589.8|589.6|56355
1737991500000|2025-01-27 15:25:00|589.8|589.6|590.4|590.2|590.8|590.6|589.8|589.4|85315
1737991800000|2025-01-27 15:30:00|590.2|590|590.2|590|590.8|590.6|590|589.8|66539
1737992100000|2025-01-27 15:35:00|590|589.8|591.8|591.4|592|591.6|589.2|588.8|80163
1737992400000|2025-01-27 15:40:00|592|591.6|592.6|592.4|592.6|592.4|591|590.6|27472
1737992700000|2025-01-27 15:45:00|592.8|592.6|593.8|593.4|593.8|593.6|592.6|592.6|74228
1737993000000|2025-01-27 15:50:00|593.6|593.6|593|592.8|593.6|593.6|592.8|592.6|28940
1737993300000|2025-01-27 15:55:00|593.2|593|592.4|592.2|593.4|593.2|592.4|592.2|24398
1737993600000|2025-01-27 16:00:00|592.6|592.4|592|591.8|593.6|593.4|592|591.8|34742
1737993900000|2025-01-27 16:05:00|592.2|591.6|591.8|591.4|592.2|591.8|591.4|591.2|65719
1737994200000|2025-01-27 16:10:00|592|591.6|592.4|592.2|592.8|592.6|592|591.4|48848
1737994500000|2025-01-27 16:15:00|592.6|592.4|592|591.8|592.8|592.6|592|591.6|47245
1737994800000|2025-01-27 16:20:00|591.8|591.6|590.8|590.6|591.8|591.6|590.6|590.2|52184
1737995100000|2025-01-27 16:25:00|591|590.8|591.6|591.2|591.8|591.4|590.6|590.4|89132
1738051200000|2025-01-28 08:00:00|591.2|590|587.8|587.2|591.2|590|587.8|586.8|72072
1738051500000|2025-01-28 08:05:00|587.6|587|585.8|585.2|587.6|587|584.8|584.4|24716
1738051800000|2025-01-28 08:10:00|586|585.4|587|586.6|588.4|587.8|586|585.4|61260
1738052100000|2025-01-28 08:15:00|586.8|586.2|585|584.4|587|586.6|585|584.4|19980
1738052400000|2025-01-28 08:20:00|584.8|584.2|584|583.6|585|584.6|583.2|582.8|14220
1738052700000|2025-01-28 08:25:00|583.8|584|582.8|582.4|584.8|584.4|582.8|582.4|34452
1738053000000|2025-01-28 08:30:00|582.6|582.2|584.2|583.8|584.2|583.8|581.8|581.4|44043
1738053300000|2025-01-28 08:35:00|584|583.6|583|582.6|584.4|584|582.6|582.2|19102
1738053600000|2025-01-28 08:40:00|583.2|582.8|581.2|580.8|583.6|583.2|581.2|580.8|61212
1738053900000|2025-01-28 08:45:00|581.6|581|581|580.6|582.4|582|580.8|580.4|41339
1738054200000|2025-01-28 08:50:00|580.8|580.4|580.6|580.2|581|580.6|580|579.6|63614
1738054500000|2025-01-28 08:55:00|580.8|580.4|581.4|581.2|581.8|581.4|580.6|580.2|91022
1738054800000|2025-01-28 09:00:00|581.6|581|583.8|583.6|584.2|584|581.6|581|61489
1738055100000|2025-01-28 09:05:00|583.6|583.4|583.8|583.6|584.2|583.8|583.2|582.8|37115
1738055400000|2025-01-28 09:10:00|583.6|583.4|583.8|583.4|584|583.6|582.6|582.4|19095
1738055700000|2025-01-28 09:15:00|584|583.6|583.6|583.4|584.2|583.8|582.8|582.4|27729
1738056000000|2025-01-28 09:20:00|583.8|583.6|583.4|583|584.4|584|582.8|582.4|42592
1738056300000|2025-01-28 09:25:00|583.2|582.8|582.2|581.8|583.2|582.8|581.8|581.6|21447
1738056600000|2025-01-28 09:30:00|582.4|582|582|581.8|582.8|582.4|582|581.6|30410
1738056900000|2025-01-28 09:35:00|582.2|581.6|581.8|581.4|582.4|582.2|581.6|581.4|26241
1738057200000|2025-01-28 09:40:00|581.6|581.6|581.8|581.4|581.8|581.6|581.6|581.4|17671
1738057500000|2025-01-28 09:45:00|582|581.8|582.4|582.2|582.4|582.2|581.4|581|35543
1738057800000|2025-01-28 09:50:00|582.6|582.4|583.4|583|583.8|583.4|582.4|582|14917
1738058100000|2025-01-28 09:55:00|583.6|583.2|583.6|583.4|584.2|583.8|583.4|583.2|40329
1738058400000|2025-01-28 10:00:00|583.8|583.6|584.6|584.4|586|585.6|583.8|583.4|49316
1738058700000|2025-01-28 10:05:00|584.8|584.6|584.6|584.4|585|584.8|584.6|584.4|18469
1738059000000|2025-01-28 10:10:00|584.4|584.2|584.6|584.4|584.8|584.4|584.4|584.2|17356
1738059300000|2025-01-28 10:15:00|584.8|584.6|585.4|585.2|585.4|585.2|584.6|584.4|29362
1738059600000|2025-01-28 10:20:00|585.6|585.6|585|584.8|586|585.6|585|584.8|26956
1738059900000|2025-01-28 10:25:00|585.2|585|585.2|585|585.6|585.2|584.8|584.6|12647
1738060200000|2025-01-28 10:30:00|585.4|585.2|585.4|585|585.8|585.4|585.2|585|8355
1738060500000|2025-01-28 10:35:00|585.6|585.2|585.4|585|585.6|585.4|585.2|585|11115
1738060800000|2025-01-28 10:40:00|585.2|585.2|585.2|584.8|585.4|585.2|585|584.8|14703
1738061100000|2025-01-28 10:45:00|585.4|585|585.4|585|585.6|585.4|585.2|584.8|13617
1738061400000|2025-01-28 10:50:00|585.6|585.2|585.4|585|585.6|585.4|585.2|585|9649
1738061700000|2025-01-28 10:55:00|585.6|585.2|585.4|585.2|586|585.6|585.4|585|11678
1738062000000|2025-01-28 11:00:00|585.6|585.4|586.8|586.4|586.8|586.6|585.6|585.4|12193
1738062300000|2025-01-28 11:05:00|587|586.6|587|586.6|587.2|586.8|586.6|586.4|24257
1738062600000|2025-01-28 11:10:00|587.4|587|588.8|588.2|588.8|588.2|587.2|587|16091
1738062900000|2025-01-28 11:15:00|588.6|588.4|588|587.8|588.8|588.4|587.6|587.2|103447
1738063200000|2025-01-28 11:20:00|587.8|587.6|587.4|587|587.8|587.6|587.4|587|11727
1738063500000|2025-01-28 11:25:00|587.2|587.2|587.8|587.4|588.2|587.6|587.2|586.8|13957
1738063800000|2025-01-28 11:30:00|588|587.6|586.8|586.6|588|587.6|586.6|586.2|54745
1738064100000|2025-01-28 11:35:00|587|586.8|587.6|587.2|587.6|587.4|586.8|586.4|14666
1738064400000|2025-01-28 11:40:00|587.4|587.4|587.4|587|587.8|587.6|586.8|586.4|12447
1738064700000|2025-01-28 11:45:00|587.6|587.2|587.6|587.2|587.8|587.4|587|586.6|10196
1738065000000|2025-01-28 11:50:00|587.4|587|586|585.8|587.4|587.2|586|585.8|14387
1738065300000|2025-01-28 11:55:00|585.8|585.6|585.8|585.6|586.2|586|585.6|585.4|23234
1738065600000|2025-01-28 12:00:00|585.6|585.4|585|584.6|585.6|585.4|584.8|584.4|26762
1738065900000|2025-01-28 12:05:00|584.8|584.8|585.2|585|586|585.8|584.8|584.8|17875
1738066200000|2025-01-28 12:10:00|585|584.6|584.4|584|585|584.8|583.6|583.2|31207
1738066500000|2025-01-28 12:15:00|584.2|584.2|583.8|583.6|584.4|584.2|583.4|583|20716
1738066800000|2025-01-28 12:20:00|584|583.8|583.8|583.4|584.2|584|583.8|583.4|24096
1738067100000|2025-01-28 12:25:00|583.6|583.2|582.8|582.6|583.6|583.4|582.8|582.6|25265
1738067400000|2025-01-28 12:30:00|583|582.2|583|582.6|583.2|583|582.6|582.2|49931
1738067700000|2025-01-28 12:35:00|582.8|582.8|583.4|583|583.4|583.2|582.8|582.6|15297
1738068000000|2025-01-28 12:40:00|583.6|583.2|583.8|583.6|583.8|583.6|583.4|583.2|18054
1738068300000|2025-01-28 12:45:00|584|583.8|583.4|583.2|584|583.8|583.4|583.2|12614
1738068600000|2025-01-28 12:50:00|583.2|583|583.4|583.2|583.4|583.2|583|582.8|19423
1738068900000|2025-01-28 12:55:00|583.6|583.4|583.6|583.2|583.6|583.4|583.4|583.2|11479
1738069200000|2025-01-28 13:00:00|583.8|583.4|584|583.8|584|583.8|583.6|583.2|28877
1738069500000|2025-01-28 13:05:00|584.2|584|584.2|583.8|584.2|584|583.8|583.6|29373
1738069800000|2025-01-28 13:10:00|584|583.6|584|583.6|584.2|584|583.4|583|30629
1738070100000|2025-01-28 13:15:00|584.2|583.8|583.6|583.2|584.2|584|583.6|583.2|13909
1738070400000|2025-01-28 13:20:00|583.8|583.4|584|583.6|584.2|584|583.6|583.4|92685
1738070700000|2025-01-28 13:25:00|583.8|583.8|584.8|584.6|585|584.6|583.6|583.2|20415
1738071000000|2025-01-28 13:30:00|584.6|584.4|585.4|585|585.4|585|584.2|584|19018
1738071300000|2025-01-28 13:35:00|585.2|584.8|587.2|586.8|587.2|586.8|585.2|584.8|13576
1738071600000|2025-01-28 13:40:00|587.4|587|586.8|586.4|587.6|587.2|586.8|586.4|8354
1738071900000|2025-01-28 13:45:00|587.2|586.6|587.4|587|587.6|587.4|587.2|586.6|29113
1738072200000|2025-01-28 13:50:00|587.2|586.8|586.8|586.6|587.2|586.8|586.2|585.8|28747
1738072500000|2025-01-28 13:55:00|587|586.8|587.6|587.4|588.2|587.8|587|586.8|56334
1738072800000|2025-01-28 14:00:00|587.8|587.2|588.4|588|589.2|588.8|587.4|587|47376
1738073100000|2025-01-28 14:05:00|588.2|587.8|587.8|587.4|588.2|587.8|587|586.6|34887
1738073400000|2025-01-28 14:10:00|588|587.6|587.2|586.8|588|587.6|586.6|586.2|24634
1738073700000|2025-01-28 14:15:00|586.8|586.4|587.6|587.2|587.6|587.2|586.6|586.2|19390
1738074000000|2025-01-28 14:20:00|587.4|587|586.4|586.2|587.6|587|586.4|586|28309
1738074300000|2025-01-28 14:25:00|586.6|586.4|587.2|586.8|587.4|587.2|586.4|586.4|26113
1738074600000|2025-01-28 14:30:00|587.4|587|587|586.8|587.6|587.2|586|585.6|57294
1738074900000|2025-01-28 14:35:00|586.8|586.6|585.4|585|587|586.8|584.8|584.4|36621
1738075200000|2025-01-28 14:40:00|585.2|585.2|584.8|584.4|586|585.6|584.6|584.2|45682
1738075500000|2025-01-28 14:45:00|585|584.6|583.6|583.2|585.2|585|583.2|582.8|55492
1738075800000|2025-01-28 14:50:00|583.8|583.4|584.2|583.8|584.4|584|583.6|583.4|64472
1738076100000|2025-01-28 14:55:00|584|583.4|584.6|584.2|584.6|584.2|583.6|583.2|22474
1738076400000|2025-01-28 15:00:00|585|584.8|586.4|586.2|587.2|587|585|584.8|60582
1738076700000|2025-01-28 15:05:00|586.8|586.4|585.6|585.4|587.4|587|585.6|585.2|50428
1738077000000|2025-01-28 15:10:00|585.4|585|585.8|585.6|586|585.6|585|584.8|48844
1738077300000|2025-01-28 15:15:00|586|585.4|586.6|586.4|586.6|586.4|585|584.8|30324
1738077600000|2025-01-28 15:20:00|586.8|586.6|586.8|586.4|587.4|587.2|586.6|586.2|47269
1738077900000|2025-01-28 15:25:00|587|586.6|586.6|586.2|587.2|587|586.6|586.2|69018
1738078200000|2025-01-28 15:30:00|586.4|586|585.6|585.4|586.4|586.2|585.4|585.2|44739
1738078500000|2025-01-28 15:35:00|585.8|585.6|586|585.8|586.4|586|585.6|585.4|225484
1738078800000|2025-01-28 15:40:00|585.8|585.6|585.6|585.4|586|585.8|585.2|585|43209
1738079100000|2025-01-28 15:45:00|585.8|585.6|586|585.8|586|585.8|585.8|585.6|15891
1738079400000|2025-01-28 15:50:00|585.8|585.6|585.2|585|586|585.8|585.2|584.8|29800
1738079700000|2025-01-28 15:55:00|585|584.8|585.8|585.6|585.8|585.6|585|584.8|39230
1738080000000|2025-01-28 16:00:00|586|585.8|585.6|585.4|586.2|585.8|585.4|585.2|58271
1738080300000|2025-01-28 16:05:00|585.8|585.6|585.6|585.4|585.8|585.6|585.4|585.2|33076
1738080600000|2025-01-28 16:10:00|585.8|585.6|585|584.6|585.8|585.6|584.8|584.6|42430
1738080900000|2025-01-28 16:15:00|584.8|584.4|584.6|584.4|584.8|584.4|584.4|584.2|28878
1738081200000|2025-01-28 16:20:00|584.4|584.2|584.8|584.6|585.2|585|584.4|584|44263
1738081500000|2025-01-28 16:25:00|585|584.8|584.4|584|585|584.8|584.2|584|79440
1738137600000|2025-01-29 08:00:00|585.2|583.2|588.2|587.2|588.6|587.8|582.6|581.6|117942
1738137900000|2025-01-29 08:05:00|588|587.4|589.6|589|590|589|588|587.4|24415
1738138200000|2025-01-29 08:10:00|590|589.2|589.6|589.2|590|589.6|589|588.6|48839
1738138500000|2025-01-29 08:15:00|589.4|589|591.6|591|591.6|591.2|589.4|589|23792
1738138800000|2025-01-29 08:20:00|591.2|590.8|590.6|590.2|591.6|591|589.4|589|24429
1738139100000|2025-01-29 08:25:00|591|590.4|589|588.6|591|590.6|589|588.6|34913
1738139400000|2025-01-29 08:30:00|589.4|589|591.6|591.2|591.8|591.4|589|588.6|70770
1738139700000|2025-01-29 08:35:00|591.4|591|589.8|589.6|591.4|591|589.8|589.4|35630
1738140000000|2025-01-29 08:40:00|590|589.4|589.8|589.4|590.6|590.4|588.8|588.4|13523
1738140300000|2025-01-29 08:45:00|589.6|589.2|589.4|589.2|590|589.6|589|588.4|35879
1738140600000|2025-01-29 08:50:00|589.2|589|590.6|590.2|590.8|590.4|589.2|588.8|14419
1738140900000|2025-01-29 08:55:00|590.8|590.4|591.4|591|591.6|591.2|590.8|590.4|4055
1738141200000|2025-01-29 09:00:00|591.2|590.8|590.8|590.4|592.2|592|590.8|590.4|25124
1738141500000|2025-01-29 09:05:00|590.6|590.2|590.2|590|590.8|590.4|589.8|589.4|62119
1738141800000|2025-01-29 09:10:00|589.8|589.6|591.4|591.2|591.4|591.2|589.4|589|38906
1738142100000|2025-01-29 09:15:00|591.6|591|590.6|590.2|591.6|591.2|590.2|590|15082
1738142400000|2025-01-29 09:20:00|590.8|590.4|590.2|590|590.8|590.4|589.6|589.2|23122
1738142700000|2025-01-29 09:25:00|590.4|589.8|591|590.6|591|590.6|590.2|589.8|23009
1738143000000|2025-01-29 09:30:00|591.2|590.8|591.4|591|591.8|591.4|590.8|590.4|37131
1738143300000|2025-01-29 09:35:00|591.2|590.8|591|590.6|591.4|591|590.8|590.6|9607
1738143600000|2025-01-29 09:40:00|591.2|590.8|592|591.6|592|591.6|591.2|590.6|16916
1738143900000|2025-01-29 09:45:00|592.2|591.8|592.8|592.6|593.4|593|592.2|591.8|24468
1738144200000|2025-01-29 09:50:00|592.6|592.4|592.8|592.6|593|592.6|592.4|592|20242
1738144500000|2025-01-29 09:55:00|592.6|592.2|592.2|591.8|593|592.6|592|591.6|21305
1738144800000|2025-01-29 10:00:00|592.4|592|592.2|591.8|592.8|592.4|592|591.6|15806
1738145100000|2025-01-29 10:05:00|592|591.4|591.8|591.4|592.2|591.8|591.4|591|20096
1738145400000|2025-01-29 10:10:00|591.6|591.2|591|590.8|591.8|591.4|591|590.8|32053
1738145700000|2025-01-29 10:15:00|591.2|590.6|590.8|590.6|591.2|590.8|590.8|590.4|18770
1738146000000|2025-01-29 10:20:00|590.6|590.4|591.2|590.8|591.8|591.4|590.6|590.4|27748
1738146300000|2025-01-29 10:25:00|591.4|591|590.8|590.6|591.6|591.2|590.8|590.6|24347
1738146600000|2025-01-29 10:30:00|590.6|590.4|591.4|591.2|591.6|591.2|590.6|590.2|23577
1738146900000|2025-01-29 10:35:00|591.2|591|590.8|590.6|591.6|591.4|590.8|590.4|24138
1738147200000|2025-01-29 10:40:00|591|590.8|591.4|591.2|591.4|591.2|591|590.6|15408
1738147500000|2025-01-29 10:45:00|591.6|591.4|589.8|589.6|591.6|591.4|589.8|589.6|15410
1738147800000|2025-01-29 10:50:00|589.6|589.4|590|589.6|590.2|590|589.6|589.2|22704
1738148100000|2025-01-29 10:55:00|590.2|589.8|590|589.8|590.2|590|590|589.6|7565
1738148400000|2025-01-29 11:00:00|590.2|590|590.4|590.2|590.4|590.2|590|589.8|16252
1738148700000|2025-01-29 11:05:00|590.6|590.4|591|590.8|591.2|591|590.6|590.4|15408
1738149000000|2025-01-29 11:10:00|591.4|590.6|591.4|591|591.4|591.2|591.2|590.6|17266
1738149300000|2025-01-29 11:15:00|591.2|590.8|590.6|590.4|591.2|590.8|590.4|590|64517
1738149600000|2025-01-29 11:20:00|590.8|590|590.4|590|590.8|590.4|590.2|590|20228
1738149900000|2025-01-29 11:25:00|590.2|589.8|590.6|590.2|590.6|590.4|589.8|589.6|26681
1738150200000|2025-01-29 11:30:00|590.8|590.4|590.8|590.6|590.8|590.6|590.6|590.4|8277
1738150500000|2025-01-29 11:35:00|591|590.8|590.4|590|591.4|591|590.4|590|27567
1738150800000|2025-01-29 11:40:00|590.2|590.2|590.2|590|590.4|590.2|590.2|590|21686
1738151100000|2025-01-29 11:45:00|590|589.8|590.2|590|590.2|590|589.4|589.2|10999
1738151400000|2025-01-29 11:50:00|590.4|590.2|591|590.6|591|590.8|590.4|590.2|16090
1738151700000|2025-01-29 11:55:00|590.6|590.4|590.2|589.8|590.8|590.6|590.2|589.8|23970
1738152000000|2025-01-29 12:00:00|590|589.6|590|589.6|590|589.6|589.6|589.2|13064
1738152300000|2025-01-29 12:05:00|590.2|589.8|589.6|589.4|590.2|589.8|589.6|589.4|12934
1738152600000|2025-01-29 12:10:00|589.8|589.6|589.8|589.4|589.8|589.6|589.6|589.4|28660
1738152900000|2025-01-29 12:15:00|590|589.6|590|589.6|590.6|590.2|589.8|589.6|10794
1738153200000|2025-01-29 12:20:00|590.2|589.8|590.4|590.2|590.4|590.2|590|589.6|17217
1738153500000|2025-01-29 12:25:00|590.6|590.4|590.4|590.2|591.4|591|590.4|590.2|21585
1738153800000|2025-01-29 12:30:00|590.6|590.4|590.4|590.2|590.8|590.4|590.4|590|12040
1738154100000|2025-01-29 12:35:00|590.6|590.4|590|589.8|590.6|590.4|590|589.8|5597984
1738154400000|2025-01-29 12:40:00|589.8|589.6|590|589.8|590|589.8|589.8|589.6|7672
1738154700000|2025-01-29 12:45:00||589.6||589.6||589.8||589.6|15659
1738155000000|2025-01-29 12:50:00|589.8|589.4|590|589.8|590.2|589.8|589.6|589.4|9636
1738155300000|2025-01-29 12:55:00|590.2||590||590.2||590||16678
1738155600000|2025-01-29 13:00:00|589.8|589.2|589.8|589.6|589.8|589.6|589.6|589.2|21824
1738155900000|2025-01-29 13:05:00|590|589.8|588.8|588.4|590.4|590|588.8|588.4|8035
1738156200000|2025-01-29 13:10:00|589|588.6|588|587.8|589.2|589|588|587.6|14277
1738156500000|2025-01-29 13:15:00|588.2|588|588.2|588|588.4|588.2|588|587.6|19853
1738156800000|2025-01-29 13:20:00|588.4|588.2|587.8|587.6|588.4|588.2|587.6|587.4|18614
1738157100000|2025-01-29 13:25:00|588|587.8|588.8|588.4|588.8|588.4|588|587.8|20792
1738157400000|2025-01-29 13:30:00|588.6|588.6|588.2|588|588.8|588.6|587.8|587.6|17999
1738157700000|2025-01-29 13:35:00|588.4|588.2|587.4|587|588.4|588.2|587.4|587|5218
1738158000000|2025-01-29 13:40:00|587.2|587.2|587.4|587|587.6|587.4|587.2|587|35927
1738158300000|2025-01-29 13:45:00|587.2|586.6|587.2|586.8|587.2|587|586.8|586.4|3690
1738158600000|2025-01-29 13:50:00|587.4|587|587.6|587.4|588.2|588|587.4|587|9573
1738158900000|2025-01-29 13:55:00|587.8|587.2|588.2|588|588.4|588.2|587.6|587.2|12720
1738159200000|2025-01-29 14:00:00|588.4|588.2|588.4|588.2|588.6|588.4|588.2|587.8|8179
1738159500000|2025-01-29 14:05:00|588.6|588.4|587.4|587.2|588.6|588.4|587.4|587|14467
1738159800000|2025-01-29 14:10:00|587.2|587|587.4|587.2|587.4|587.2|587.2|587|32788
1738160100000|2025-01-29 14:15:00|587.6|587.4|587.6|587.4|587.8|587.6|587.6|587.2|22528
1738160400000|2025-01-29 14:20:00|587.8|587.6|587.6|587.4|588.4|588.2|587.6|587.2|27510
1738160700000|2025-01-29 14:25:00|587.8|587.6|587.6|587.2|588|587.8|587.6|587.2|14774
1738161000000|2025-01-29 14:30:00|587.2|587|588|587.8|588.2|587.8|586|585.8|30585
1738161300000|2025-01-29 14:35:00|588.2|588|588.6|588.4|588.8|588.6|587.8|587.6|18184
1738161600000|2025-01-29 14:40:00|588.8|588.6|588.6|588.2|589.2|588.8|588|587.6|40253
1738161900000|2025-01-29 14:45:00|588.8|588.4|589.8|589.4|590.2|590|588.8|588.4|26586
1738162200000|2025-01-29 14:50:00|589.6|589.2|588.6|588.4|589.6|589.4|588.4|588|27523
1738162500000|2025-01-29 14:55:00|588.4|588|589|588.8|589.2|588.8|588|587.6|37128
1738162800000|2025-01-29 15:00:00|589.2|589|589|588.8|589.4|589.2|588.8|588.4|35579
1738163100000|2025-01-29 15:05:00|589.2|588.6|588.6|588.2|589.6|589.4|588.6|588.2|27440
1738163400000|2025-01-29 15:10:00|588.8|588.4|588|587.8|588.8|588.6|587.6|587.4|26813
1738163700000|2025-01-29 15:15:00|587.8|587.6|587.2|587|588|587.6|586.8|586.4|37072
1738164000000|2025-01-29 15:20:00|587|586.8|586.8|586.4|587.4|587|586.6|586.2|27050
1738164300000|2025-01-29 15:25:00|586.6|586.2|586.8|586.6|586.8|586.6|586.2|585.8|44556
1738164600000|2025-01-29 15:30:00|587|586.8|586.8|586.6|587.4|587|586.8|586.4|44808
1738164900000|2025-01-29 15:35:00|586.6|586.4|586.8|586.4|587.2|587|586.6|586.2|57521
1738165200000|2025-01-29 15:40:00|586.6|586.2|585.8|585.6|586.6|586.4|585.8|585.4|66917
1738165500000|2025-01-29 15:45:00|586|585.8|586|585.8|586.4|586|585.6|585.2|15810
1738165800000|2025-01-29 15:50:00|586.2|585.6|585.8|585.4|586.4|586.2|585.8|585.4|30335
1738166100000|2025-01-29 15:55:00|585.6|585.6|585.8|585.6|585.8|585.6|585.4|585.2|33210
1738166400000|2025-01-29 16:00:00|586|585.8|586.2|586|586.2|586|586|585.8|31139
1738166700000|2025-01-29 16:05:00|586.4|586.2|586.2|586|586.8|586.6|586.2|586|35235
1738167000000|2025-01-29 16:10:00|586.4|585.8|586.2|585.8|586.4|585.8|585.8|585.6|15877
1738167300000|2025-01-29 16:15:00|586.4|586|586.6|586.4|586.8|586.6|586.2|586|35811
1738167600000|2025-01-29 16:20:00|586.8|586.6|586.6|586.4|587|586.8|586.6|586.4|35299
1738167900000|2025-01-29 16:25:00|586.8|586.6|586.2|585.8|587|586.8|586.2|585.8|57829
1738224000000|2025-01-30 08:00:00|585.8|585|587.6|587|587.6|587|584.8|584.2|52021
1738224300000|2025-01-30 08:05:00|587.4|587.2|588.6|588.2|588.6|588.2|586.8|586|17785
1738224600000|2025-01-30 08:10:00|588.8|588.4|591.2|590.6|591.2|590.6|588.8|588.4|28618
1738224900000|2025-01-30 08:15:00|591|590.8|593.4|593|593.4|593|591|590.6|70215
1738225200000|2025-01-30 08:20:00|593.2|592.2|593.2|593|593.2|593|592.4|592.2|10724
1738225500000|2025-01-30 08:25:00|593.6|593.2|594.6|594.2|595|594.8|593.6|593.2|54413
1738225800000|2025-01-30 08:30:00|594.4|594.4|595.2|595|595.6|595|593.2|592.8|21429
1738226100000|2025-01-30 08:35:00|595.4|594.6|595.8|595.4|596.8|596.4|594.6|594|57066
1738226400000|2025-01-30 08:40:00|595.4|595.2|594.8|594.4|596.2|595.8|594.2|593.8|16814
1738226700000|2025-01-30 08:45:00|595|594.6|594.6|594.2|595.4|595|593.8|593.4|21513
1738227000000|2025-01-30 08:50:00|594.4|593.8|594.8|594.4|594.8|594.4|594|593.8|16904
1738227300000|2025-01-30 08:55:00|594.6|594.6|593.8|593.4|595|594.6|593.6|593.2|20852
1738227600000|2025-01-30 09:00:00|593.6|593.2|593.2|593|593.8|593.4|593.2|593|19817
1738227900000|2025-01-30 09:05:00|593|592.8|592.6|592.2|593.4|593|592.4|592.2|15225
1738228200000|2025-01-30 09:10:00|592.8|592.4|594|593.6|594|593.6|592.6|592.2|16364
1738228500000|2025-01-30 09:15:00|593.8|593.4|592.8|592.4|593.8|593.4|592.6|592.4|17807
1738228800000|2025-01-30 09:20:00|593|592.8|593|592.6|593.6|593.2|592.6|592.2|23750
1738229100000|2025-01-30 09:25:00|592.8|592.4|592.8|592.4|592.8|592.4|592.2|592|5987
1738229400000|2025-01-30 09:30:00|592.6|592.2|592.2|592|592.6|592.4|591.8|591.4|24250
1738229700000|2025-01-30 09:35:00|592|591.6|591|590.6|592.2|592|591|590.6|16912
1738230000000|2025-01-30 09:40:00|591.4|590.8|592.2|591.8|592.2|591.8|591.2|590.8|17842
1738230300000|2025-01-30 09:45:00|591.8|591.4|591.8|591.6|592|591.8|591.6|591.2|12398
1738230600000|2025-01-30 09:50:00|592.2|591.4|593.8|593.4|593.8|593.4|592.2|591.4|12202
1738230900000|2025-01-30 09:55:00|594|593.6|593.4|593.2|594|593.6|593.4|593.2|8093
1738231200000|2025-01-30 10:00:00|593.2|593|593.6|593.2|593.6|593.4|592.8|592.4|11438
1738231500000|2025-01-30 10:05:00|593.8|593.4|594.6|594.2|594.8|594.4|593|592.8|36182
1738231800000|2025-01-30 10:10:00|594.8|594.4|593.6|593.2|594.8|594.4|592.8|592.4|20296
1738232100000|2025-01-30 10:15:00|594|593.6|593.8|593.4|594.6|594.2|593.8|593.4|32763
1738232400000|2025-01-30 10:20:00|594|593.6|594|593.6|594|593.8|593|592.8|11082
1738232700000|2025-01-30 10:25:00|593.8|593.4|592.6|592.4|593.8|593.4|592.6|592.4|20040
1738233000000|2025-01-30 10:30:00|592.8|592.6|592.4|592.2|592.8|592.6|592.4|592.2|5634
1738233300000|2025-01-30 10:35:00|592.6|592.4|591.8|591.4|592.6|592.4|591.6|591.2|11186
1738233600000|2025-01-30 10:40:00|591.6|591.6|591.2|590.8|591.8|591.6|590.8|590.6|23948
1738233900000|2025-01-30 10:45:00|591|591|590.8|590.6|591.2|591|590.6|590.2|24318
1738234200000|2025-01-30 10:50:00|590.6|590.4|591|590.6|591.2|591|590.6|590.4|34965
1738234500000|2025-01-30 10:55:00|590.8|590.4|590|589.6|591|590.4|589.8|589.6|30832
1738234800000|2025-01-30 11:00:00|590.2|589.8|589.4|589.2|590.6|590.2|589.4|589.2|20710
1738235100000|2025-01-30 11:05:00|589.2|589|590|589.8|590|589.8|589.2|589|12562
1738235400000|2025-01-30 11:10:00|590.2|590|590.4|590|590.4|590.2|590|589.8|8236
1738235700000|2025-01-30 11:15:00|590.6|590.2|590|589.8|590.6|590.4|590|589.8|27417
1738236000000|2025-01-30 11:20:00|590.2|590|590|589.8|590.4|590.2|589.8|589.6|11667
1738236300000|2025-01-30 11:25:00|590.2|590|590.8|590.6|590.8|590.6|590.2|590|14086
1738236600000|2025-01-30 11:30:00|591|590.8|590.4|590.2|591|590.8|590.4|590.2|15487
1738236900000|2025-01-30 11:35:00|590.6|590.4|590.8|590.6|591|590.8|590.4|590.4|4310
1738237200000|2025-01-30 11:40:00|590.6|590.2|590.8|590.6|591.4|591.2|590.6|590.2|6402
1738237500000|2025-01-30 11:45:00|591|590.8|591|590.8|591.4|591|591|590.8|13824
1738237800000|2025-01-30 11:50:00|591.2|591|591.2|591|591.2|591|591|590.8|8129
1738238100000|2025-01-30 11:55:00|591.4|591.2|591.4|591.2|591.6|591.4|591.4|591.2|8507
1738238400000|2025-01-30 12:00:00|591.6|591|591|590.6|591.6|591|590.2|589.8|9556
1738238700000|2025-01-30 12:05:00|591.2|590.8|591.6|591.2|591.6|591.2|591.2|590.6|6954
1738239000000|2025-01-30 12:10:00|591.4|591|591.4|591|591.6|591.2|591.2|591|10989
1738239300000|2025-01-30 12:15:00|591.2|590.8|590.4|590|591.4|590.8|590.4|590|9173
1738239600000|2025-01-30 12:20:00|590.6|590.2|590.8|590.4|591.2|591|590.6|590.2|21901
1738239900000|2025-01-30 12:25:00|590.6|590.2|590.2|590|590.6|590.2|590.2|589.8|6483
1738240200000|2025-01-30 12:30:00|590.4|589.8|590|589.8|590.4|589.8|589.8|589.6|7057
1738240500000|2025-01-30 12:35:00|589.8|589.6|590.8|590.4|590.8|590.4|589.8|589.4|13129
1738240800000|2025-01-30 12:40:00|591|590.6|591.2|591|591.4|591.2|590.8|590.6|15564
1738241100000|2025-01-30 12:45:00|591.4|591.2|593.2|593|593.4|593|591|590.8|38218
1738241400000|2025-01-30 12:50:00|593|592.8|592.6|592.2|593.4|593|592.6|592.2|20460
1738241700000|2025-01-30 12:55:00|593.6|593.4|592.2|592|593.6|593.4|591.6|591.2|116634
1738242000000|2025-01-30 13:00:00|592.4|592.2|593.4|593.2|593.6|593.4|591.8|591.4|60741
1738242300000|2025-01-30 13:05:00|593.6|593|593.2|593|593.6|593.4|593|592.8|27128
1738242600000|2025-01-30 13:10:00|593.4|592.8|593.4|593|593.6|593.4|593.2|592.8|16423
1738242900000|2025-01-30 13:15:00|593.8|593.2|594.6|594.2|594.8|594.4|593.8|593.2|15065
1738243200000|2025-01-30 13:20:00|594.4|594|593.6|593.2|594.4|594.2|593.2|593|24149
1738243500000|2025-01-30 13:25:00|593.4|593.4|592.8|592.4|593.4|593.4|592.8|592.4|36666
1738243800000|2025-01-30 13:30:00|592.6|591.6|594|593.6|594.2|593.8|592.4|591.6|42803
1738244100000|2025-01-30 13:35:00|593.8|593.8|593.8|593.6|594.2|593.8|593.4|593|19098
1738244400000|2025-01-30 13:40:00|593.4|593|594.8|594.6|595|594.6|593.4|593|19545
1738244700000|2025-01-30 13:45:00|594.6|594.4|593.6|593.4|594.8|594.4|593.6|593.2|44231
1738245000000|2025-01-30 13:50:00|593.8|593.6|593.2|593|593.8|593.6|593.2|593|16931
1738245300000|2025-01-30 13:55:00|592.6|592.2|593.8|593.6|594|593.8|592.6|592.2|69293
1738245600000|2025-01-30 14:00:00|594|593.8|593.8|593.4|594|593.8|593.6|593.2|17948
1738245900000|2025-01-30 14:05:00|594.2|593.8|593.8|593.6|594.2|594|593.6|593.4|18477
1738246200000|2025-01-30 14:10:00|593.6|593.4|593.6|593.2|593.8|593.4|593.6|593.2|6406
1738246500000|2025-01-30 14:15:00|593.4|593|594|593.8|594.4|594|592.6|592.4|31654
1738246800000|2025-01-30 14:20:00|593.8|593.6|593.8|593.6|593.8|593.6|593.6|593.2|8021
1738247100000|2025-01-30 14:25:00|594|593.8|594.8|594.4|594.8|594.6|594|593.8|19018
1738247400000|2025-01-30 14:30:00|594.2|594|595.4|595|595.6|595.4|594|593.8|109369
1738247700000|2025-01-30 14:35:00|595.6|595.2|595|594.8|595.8|595.4|595|594.6|18394
1738248000000|2025-01-30 14:40:00|595.2|595|595.6|595.2|595.6|595.4|594.6|594.2|22508
1738248300000|2025-01-30 14:45:00|595.8|595.4|597.4|597|597.4|597.2|595.8|595.4|40236
1738248600000|2025-01-30 14:50:00|597.2|596.8|596|595.6|597.2|596.8|595.8|595.6|11113
1738248900000|2025-01-30 14:55:00|596.2|595.8|596.4|596.2|596.6|596.4|596|595.8|33809
1738249200000|2025-01-30 15:00:00|596.2|596|595.2|594.8|596.2|596|593.8|593.4|51407
1738249500000|2025-01-30 15:05:00|595|595|594.8|594.4|595|595|593.8|593.4|570937
1738249800000|2025-01-30 15:10:00|594.6|594.2|595.2|594.8|595.4|595.2|594.6|594.2|142145
1738250100000|2025-01-30 15:15:00|595|594.6|594.6|594.4|595.2|594.8|594.6|594.2|25761
1738250400000|2025-01-30 15:20:00|594.8|594.6|596|595.6|596.2|595.8|594.8|594.4|21773
1738250700000|2025-01-30 15:25:00|595.8|595.8|594.8|594.6|596.2|596|594.8|594.6|39345
1738251000000|2025-01-30 15:30:00|595|594.8|595.6|595.4|595.8|595.6|595|594.8|64647
1738251300000|2025-01-30 15:35:00|595.8|595.6|597|596.8|597|596.8|595.8|595.4|60446
1738251600000|2025-01-30 15:40:00|597.2|596.6|596.6|596.4|597.2|596.8|596.4|596|35184
1738251900000|2025-01-30 15:45:00|596.4|596.2|597|596.8|597.2|596.8|596|595.8|48893
1738252200000|2025-01-30 15:50:00|596.8|596.6|596|595.8|596.8|596.6|596|595.8|142686
1738252500000|2025-01-30 15:55:00|595.8|595.6|595.8|595.6|596|595.8|595.6|595.4|21808
1738252800000|2025-01-30 16:00:00|596|595.8|596.6|596.4|596.6|596.4|595.8|595.6|82884
1738253100000|2025-01-30 16:05:00|596.4|596.2|596.8|596.6|597.2|597|596.2|596|113004
1738253400000|2025-01-30 16:10:00|596.6|596.4|595.4|595.2|596.8|596.6|595.4|595.2|75178
1738253700000|2025-01-30 16:15:00|595.6|595.4|595.8|595.6|596.2|596|595.4|595.2|73611
1738254000000|2025-01-30 16:20:00|596|595.8|595.6|595.4|596|595.8|595.2|595|94762
1738254300000|2025-01-30 16:25:00|595.8|595.6|595.4|595.2|595.8|595.6|595.2|595|95687
1738310400000|2025-01-31 08:00:00|599.2|598.2|602.4|601.8|603|602.2|597.8|597.2|38356
1738310700000|2025-01-31 08:05:00|603|602|603.4|602.8|604.8|604.2|602.6|602|45476
1738311000000|2025-01-31 08:10:00|603.6|603|602|601.8|604.2|603.6|602|601.4|42254
1738311300000|2025-01-31 08:15:00|602.4|602|603|602.6|603|602.8|602|601.6|5556
1738311600000|2025-01-31 08:20:00|603.6|603.2|603|602.6|603.6|603.2|602.8|602.4|37322
1738311900000|2025-01-31 08:25:00|603.2|602.4|604|603.6|604|603.8|602.8|602.4|39621
1738312200000|2025-01-31 08:30:00|604.4|603.8|605.6|605.4|606.6|606.2|604.4|603.8|111661
1738312500000|2025-01-31 08:35:00|605.4|605|605.6|605.2|606|605.6|605|604.6|85779
1738312800000|2025-01-31 08:40:00|605.8|605.4|605.2|604.8|606.4|606|605.2|604.8|96114
1738313100000|2025-01-31 08:45:00|605|604.6|605.6|605.2|605.8|605.4|604.8|604.4|21135
1738313400000|2025-01-31 08:50:00|605.8|605.4|605.2|604.8|605.8|605.6|605|604.6|23030
1738313700000|2025-01-31 08:55:00|605.6|605.4|605.2|604.8|605.8|605.4|604.8|604.4|17953
1738314000000|2025-01-31 09:00:00|605.6|605.2|607.2|606.8|607.4|607|605.6|605.2|50464
1738314300000|2025-01-31 09:05:00|607.4|607|606|605.6|607.4|607.2|606|605.4|52137
1738314600000|2025-01-31 09:10:00|605.8|605.4|605.8|605.4|606|605.8|605|604.6|27764
1738314900000|2025-01-31 09:15:00|606|605.6|605.8|605.4|606|605.6|605.6|605.2|17459
1738315200000|2025-01-31 09:20:00|605.6|605.2|605.2|604.8|605.6|605.4|605|604.6|14762
1738315500000|2025-01-31 09:25:00|605|605|605.6|605.2|605.8|605.4|605|604.6|16060
1738315800000|2025-01-31 09:30:00|605.8|605.4|606|605.6|606.8|606.4|605.8|605.4|42543
1738316100000|2025-01-31 09:35:00|606.2|605.8|605.6|605.2|606.2|606|605.4|605.2|31792
1738316400000|2025-01-31 09:40:00|605.8|605.4|605.4|605|605.8|605.4|604.8|604.4|18656
1738316700000|2025-01-31 09:45:00|605.6|605.2|603.6|603.4|605.6|605.2|603.6|603.2|33013
1738317000000|2025-01-31 09:50:00|603.8|603.6|603.4|603|604|603.6|603.2|602.8|16954
1738317300000|2025-01-31 09:55:00|603.2|603.2|603.4|603|603.8|603.4|603.2|603|14122
1738317600000|2025-01-31 10:00:00|603.2|603.2|603.4|603.2|604|603.6|603.2|603|39654
1738317900000|2025-01-31 10:05:00|603.6|603.4|604.2|603.8|604.4|604|603.2|603|13924
1738318200000|2025-01-31 10:10:00|604|603.6|603.8|603.4|604|603.6|603.6|603.2|4985
1738318500000|2025-01-31 10:15:00|603.6|604|604.6|604.2|604.6|604.2|603.6|603.8|33401
1738318800000|2025-01-31 10:20:00|604.4|604|603.4|603.2|604.8|604|603.4|603.2|13371
1738319100000|2025-01-31 10:25:00|603.6|603|603.8|603.4|604|603.6|603.4|603|11893
1738319400000|2025-01-31 10:30:00|604|603.6|603.8|603.6|604|603.6|603.6|603.4|10067
1738319700000|2025-01-31 10:35:00|604|603.8|605.2|604.8|605.2|605|603.8|603.8|32497
1738320000000|2025-01-31 10:40:00|605|604.6|605.2|604.8|605.2|604.8|604.8|604.6|20106
1738320300000|2025-01-31 10:45:00|605.4|605|606|605.8|606.4|606|605|604.8|16188
1738320600000|2025-01-31 10:50:00|605.8|605.4|605.2|605|606.2|605.8|605|604.8|11730
1738320900000|2025-01-31 10:55:00|605.4|605.4|605.2|605|605.6|605.4|605.2|605|14129
1738321200000|2025-01-31 11:00:00|605.4|605.2|606|605.6|606|605.8|605.4|605.2|15579
1738321500000|2025-01-31 11:05:00|606.2|605.8|607|606.6|607.2|606.8|606|605.8|55534
1738321800000|2025-01-31 11:10:00|606.4|606|605.2|604.8|606.4|606|605.2|604.8|26860
1738322100000|2025-01-31 11:15:00|605|605|605.2|604.8|605.2|605|605|604.8|29616
1738322400000|2025-01-31 11:20:00|605.4|605|605.8|605.6|605.8|605.6|605.4|605|42252
1738322700000|2025-01-31 11:25:00|606|605.4|606|605.8|606.2|606|605.8|605.4|24787
1738323000000|2025-01-31 11:30:00|606.2|606|605.8|605.6|606.2|606|605.6|605.4|32587
1738323300000|2025-01-31 11:35:00|605.6|605.4|606.6|606.4|606.6|606.4|605.6|605.4|52945
1738323600000|2025-01-31 11:40:00|607|606.6|606.8|606.6|607.4|607|606.8|606.6|42613
1738323900000|2025-01-31 11:45:00|606.6|606.4|608|607.8|608.4|608|606.6|606.4|70838
1738324200000|2025-01-31 11:50:00|607.8|607.6|608.2|607.8|608.4|608|607.2|607|50937
1738324500000|2025-01-31 11:55:00|608.4|608|608.2|608|609|608.6|607.8|607.4|69883
1738324800000|2025-01-31 12:00:00|608.4|607.6|608|607.6|608.4|608|607.6|607.2|100500
1738325100000|2025-01-31 12:05:00|608.2|607.8|607.4|606.8|608.2|607.8|606.8|606.6|27683
1738325400000|2025-01-31 12:10:00|607.2|607|606.4|606.2|607.4|607|606.4|606|9059
1738325700000|2025-01-31 12:15:00|606.6|606|606.8|606.4|606.8|606.4|606.2|605.8|11555
1738326000000|2025-01-31 12:20:00|606.6||606.8||606.8||606.6||13141
1738326300000|2025-01-31 12:25:00|606.6|606.6|607.2|606.8|607.4|607|606.6|606.6|17497
1738326600000|2025-01-31 12:30:00|607|606.4|606.4|606.2|607|606.4|606.2|605.8|25258
1738326900000|2025-01-31 12:35:00|606.6|606|605.8|605.6|606.6|606|605.8|605.6|28119
1738327200000|2025-01-31 12:40:00|605.6|605.4|605.2|604.8|605.6|605.4|605.2|604.8|16222
1738327500000|2025-01-31 12:45:00|605|604.6|605.8|605.6|606.2|605.8|604.8|604.6|14652
1738327800000|2025-01-31 12:50:00|606|605.8|606|605.6|606.2|605.8|605.8|605.6|15700
1738328100000|2025-01-31 12:55:00|606.2|605.8|605.6|605.2|608.2|605.8|605.6|605.2|14883
1738328400000|2025-01-31 13:00:00|605.4|605|605.2|604.8|605.6|605.2|605.2|604.8|10507
1738328700000|2025-01-31 13:05:00|605|604.6|604.6|604.2|605|604.6|604.6|604.2|12365
1738329000000|2025-01-31 13:10:00|604.8|604.4|604.8|604.4|605|604.8|604.6|604.4|13791
1738329300000|2025-01-31 13:15:00|604.6|604.2|604.6|604.2|604.8|604.4|604.2|603.8|21503
1738329600000|2025-01-31 13:20:00|604.8|604.4|605.4|605|605.4|605|604.2|603.8|26181
1738329900000|2025-01-31 13:25:00|605.2|604.8|605.8|605.2|605.8|605.4|605.2|604.8|23339
1738330200000|2025-01-31 13:30:00|605.6|605|606|605.6|606.4|606|605.4|605|9504
1738330500000|2025-01-31 13:35:00|605.8|605.4|605.2|605|606|605.6|605|604.6|15825
1738330800000|2025-01-31 13:40:00|605.4|604.8|606.4|606.2|606.4|606.2|605|604.8|46584
1738331100000|2025-01-31 13:45:00|606.6|606|607|606.6|607.2|606.8|606|605.6|20377
1738331400000|2025-01-31 13:50:00|607.2|606.8|607.4|607|607.4|607|607.2|606.6|4097295
1738331700000|2025-01-31 13:55:00|607.2|606.8|606.8|606.4|607.4|607|606.8|606.4|38079
1738332000000|2025-01-31 14:00:00|606.6|606|606.8|606.4|606.8|606.6|606.6|606|34200
1738332300000|2025-01-31 14:05:00|606.4|605.8|606.2|606|606.4|606.2|605.8|605.6|42611
1738332600000|2025-01-31 14:10:00|606|605.8|606.4|606.2|606.4|606.2|606|605.8|15486
1738332900000|2025-01-31 14:15:00|606.6|606.4|606.4|606.2|606.8|606.6|606.2|605.8|22066
1738333200000|2025-01-31 14:20:00|606.6|606.4|605.8|605.6|606.6|606.4|605.6|605.2|25812
1738333500000|2025-01-31 14:25:00|606|605.8|606.4|606.2|606.6|606.2|606|605.8|22170
1738333800000|2025-01-31 14:30:00|606.6|606.4|605.8|605.6|607|606.6|605.8|605.6|37099
1738334100000|2025-01-31 14:35:00|605.6|605.4|604.8|604.4|605.6|605.6|604.2|603.8|48370
1738334400000|2025-01-31 14:40:00|604.6|604.6|604.2|604|604.6|604.6|604.2|604|19616
1738334700000|2025-01-31 14:45:00|604|603.8|602.6|602.2|604|603.8|602.4|602.2|260081
1738335000000|2025-01-31 14:50:00|602.4|602|603.4|603|603.6|603.2|602.4|602|299679
1738335300000|2025-01-31 14:55:00|603.6|603.4|604.2|603.8|604.2|604|603.6|603.2|36402
1738335600000|2025-01-31 15:00:00|604.4|604|604.8|604.4|606|605.8|604.4|603.8|40665
1738335900000|2025-01-31 15:05:00|604.6|604.6|604.2|603.8|605.2|604.8|604|603.6|35541
1738336200000|2025-01-31 15:10:00|604|604|603|602.6|604|604|602.2|602|91115
1738336500000|2025-01-31 15:15:00|602.8|602.8|602.8|602.4|603.4|603.2|602.6|602.2|21658
1738336800000|2025-01-31 15:20:00|603|602.6|603.4|603|603.4|603|602.8|602.4|32200
1738337100000|2025-01-31 15:25:00|603.2|603.2|604.4|604|604.4|604|603.2|603|18600
1738337400000|2025-01-31 15:30:00|604.6|604.2|604|603.6|604.8|604.6|603.8|603.6|29116
1738337700000|2025-01-31 15:35:00|604.4|603.8|605|604.6|605|604.8|604.4|603.8|25292
1738338000000|2025-01-31 15:40:00|604.8|604.4|604.8|604.4|605|604.8|604.8|604.4|120604
1738338300000|2025-01-31 15:45:00|605|604.6|605.2|605|605.4|605|604.2|604|17637
1738338600000|2025-01-31 15:50:00|605.4|605.2|605.4|605.2|606|605.8|605.4|605|53480
1738338900000|2025-01-31 15:55:00|605.2|605|605|604.6|605.4|605|605|604.6|27124
1738339200000|2025-01-31 16:00:00|604.8|604.8|604.6|604.4|604.8|604.8|604.6|604.2|45377
1738339500000|2025-01-31 16:05:00|604.4|604.2|604.4|604.2|604.6|604.2|604.2|604|42247
1738339800000|2025-01-31 16:10:00|604.6|604.4|605|604.8|605.6|605.4|604.6|604.4|103418
1738340100000|2025-01-31 16:15:00|604.8|604.6|605.2|605|605.6|605.2|604.6|604.4|83747
1738340400000|2025-01-31 16:20:00|605|604.8|605.4|605.2|605.4|605.2|605|604.8|97276
1738340700000|2025-01-31 16:25:00|605.2|605|605.2|604.8|605.6|605.4|604.6|604.4|258117
1738569600000|2025-02-03 08:00:00|597.8|597.2|594.2|593.6|598.4|598|593.6|593|158027
1738569900000|2025-02-03 08:05:00|594|594|594.8|594.4|596.6|596.2|593.8|593.2|141632
1738570200000|2025-02-03 08:10:00|595|594.6|595.8|595.4|597|596.6|594.8|594.6|66170
1738570500000|2025-02-03 08:15:00|595.6|595.6|597.8|597.6|598|597.6|594.8|594.6|34925
1738570800000|2025-02-03 08:20:00|597.6|597.2|598|597.6|599.2|598.8|597.2|597|53957
1738571100000|2025-02-03 08:25:00|597.4|597.2|594.4|594.2|597.4|597.2|594.4|594.2|63638
1738571400000|2025-02-03 08:30:00|594.2|594|593.4|593.2|594.4|594|592.4|592|93365
1738571700000|2025-02-03 08:35:00|593.6|592.8|594.2|593.8|594.6|594.2|593.2|592.6|66481
1738572000000|2025-02-03 08:40:00|594.4|594|594.2|593.8|594.4|594|593.2|593|41364
1738572300000|2025-02-03 08:45:00|594|594|594.4|594|594.6|594.2|593.4|593|24571
1738572600000|2025-02-03 08:50:00|594.6|594.4|594.8|594.2|594.8|594.4|593.8|593.6|35001
1738572900000|2025-02-03 08:55:00|594.6|594.4|595|594.6|595.2|595|594.6|594.2|23457
1738573200000|2025-02-03 09:00:00|594.8|594.8|594.2|593.8|594.8|594.8|593.4|593.2|69182
1738573500000|2025-02-03 09:05:00|594|593.6|593.8|593.4|594.4|594|593.6|593.2|38938
1738573800000|2025-02-03 09:10:00|593.6|593.2|595.2|594.8|595.2|594.8|593.2|593|30575
1738574100000|2025-02-03 09:15:00|595.4|595|594.6|594.4|595.4|595.2|594|593.6|19509
1738574400000|2025-02-03 09:20:00|594.4|594.2|595.6|595.4|596|595.4|593.8|593.4|64662
1738574700000|2025-02-03 09:25:00|595.8|595.6|594.4|594.2|595.8|595.6|594.4|594.2|29504
1738575000000|2025-02-03 09:30:00|594.6|594|594.8|594.4|594.8|594.4|593.8|593.4|20876
1738575300000|2025-02-03 09:35:00|594.6|594.6|593.2|593|594.6|594.6|593|592.6|32413
1738575600000|2025-02-03 09:40:00|593.4|593.2|593|592.8|593.6|593.4|593|592.6|30265
1738575900000|2025-02-03 09:45:00|593.2|592.6|593.2|592.8|593.4|593.2|592.6|592.4|15056
1738576200000|2025-02-03 09:50:00|593|592.6|592.4|592.2|593.2|592.6|592.4|592.2|25284
1738576500000|2025-02-03 09:55:00|592.2|592|591.8|591.4|592.4|592|591.6|591.4|25266
1738576800000|2025-02-03 10:00:00|592|591.6|591.8|591.4|592|591.8|591.2|590.8|60532
1738577100000|2025-02-03 10:05:00|592|591.6|592|591.8|592.4|592|591.4|591|29190
1738577400000|2025-02-03 10:10:00|592.2|592|591.4|591.2|592.4|592.2|591|590.6|60929
1738577700000|2025-02-03 10:15:00|591.6|591|592|591.8|592.8|592.4|591.2|591|18121
1738578000000|2025-02-03 10:20:00|592.2|592|593|592.6|593|592.8|592|591.6|31548
1738578300000|2025-02-03 10:25:00|593.2|592.8|592.6|592.2|593.2|592.8|592.2|591.8|22190
1738578600000|2025-02-03 10:30:00|592.8|592.4|593.6|593.4|593.6|593.4|592.8|592.4|16550
1738578900000|2025-02-03 10:35:00|593.8|593.6|593.2|593|594|593.6|593.2|592.8|20646
1738579200000|2025-02-03 10:40:00|592.8|592.6|594|593.6|594.2|593.8|592.8|592.6|9886
1738579500000|2025-02-03 10:45:00|593.8|593.4|592.8|592.6|593.8|593.4|592.6|592.4|26471
1738579800000|2025-02-03 10:50:00|593|592.4|592|591.8|593|592.6|592|591.8|21870
1738580100000|2025-02-03 10:55:00|592.2|592|592.4|592|592.4|592.2|592|591.8|14066
1738580400000|2025-02-03 11:00:00|592.6|592.2|592.6|592.2|592.6|592.4|592.2|592|15785
1738580700000|2025-02-03 11:05:00|592.8|592.4|592.8|592.6|593|592.8|592|591.6|15362
1738581000000|2025-02-03 11:10:00|593|592.8|593|592.8|593|592.8|592.4|592.2|23782
1738581300000|2025-02-03 11:15:00|593.2|593|592.4|592|593.2|593|592.2|592|12150
1738581600000|2025-02-03 11:20:00|592.6|592.2|592.6|592.2|592.8|592.6|592.2|592|38455
1738581900000|2025-02-03 11:25:00|592.8|592.4|592.6|592.4|593|592.6|592.4|592.2|31268
1738582200000|2025-02-03 11:30:00|592.8|592.6|592.8|592.6|593|592.6|592.6|592.4|10143
1738582500000|2025-02-03 11:35:00|593|592.8|593.6|593.4|593.8|593.4|593|592.8|12630
1738582800000|2025-02-03 11:40:00|593.8|593.2|593.4|593.2|593.8|593.6|593.2|593|9443
1738583100000|2025-02-03 11:45:00|593.6|593.4|593|592.8|593.8|593.6|593|592.8|148615
1738583400000|2025-02-03 11:50:00|593.2|593|593.2|592.8|593.4|593|593|592.8|10414
1738583700000|2025-02-03 11:55:00|593|593|591.4|591|593|593|591.4|591|6881
1738584000000|2025-02-03 12:00:00|591.2|591.2|591.6|591.2|592.4|592|591.2|591|21898
1738584300000|2025-02-03 12:05:00|591.4|591.4|591.4|591.2|591.6|591.4|591.2|590.8|23672
1738584600000|2025-02-03 12:10:00|591.6|591|591.6|591.2|591.6|591.4|590.8|590.4|63531
1738584900000|2025-02-03 12:15:00|591.8|591.4|591.2|590.8|591.8|591.6|591.2|590.8|16267
1738585200000|2025-02-03 12:20:00|591.4|591|592.2|591.8|592.2|592|591.4|591|10924
1738585500000|2025-02-03 12:25:00|591.8|591.6|591.2|591|591.8|591.6|591.2|590.8|16079
1738585800000|2025-02-03 12:30:00|591|590.8|590.4|590|591|590.8|590.4|590|19312
1738586100000|2025-02-03 12:35:00|590.2|590.2|590.2|590|590.6|590.2|590|589.8|18428
1738586400000|2025-02-03 12:40:00|590.4|590.2|590.2|590|590.6|590.4|590.2|589.8|22433
1738586700000|2025-02-03 12:45:00|590|589.8|590.2|589.8|590.4|590.2|590|589.6|64857
1738587000000|2025-02-03 12:50:00|590|590|589.8|589.4|590.4|590.2|589.6|589.4|20668
1738587300000|2025-02-03 12:55:00|589.6|589.6|589.8|589.4|589.8|589.6|589.6|589.2|14866
1738587600000|2025-02-03 13:00:00|590|589.6|589.4|589|590.2|590|588.8|588.4|38096
1738587900000|2025-02-03 13:05:00|589.8|589.2|590.4|590.2|591|590.6|589.8|589.2|30662
1738588200000|2025-02-03 13:10:00|590.6|590.4|590.8|590.4|590.8|590.6|590.2|589.8|48641
1738588500000|2025-02-03 13:15:00|590.6|590.6|591.4|591|591.6|591.4|590.6|590.4|34161
1738588800000|2025-02-03 13:20:00|591|591.2|591.4|591|591.4|591.2|590.8|590.4|38062
1738589100000|2025-02-03 13:25:00|591.2|590.8|592|591.6|592|591.6|591|590.8|15181
1738589400000|2025-02-03 13:30:00|592.2|591.8|593|592.6|593.2|593|592.2|591.8|24000
1738589700000|2025-02-03 13:35:00|592.8|592.2|592.4|592|592.8|592.4|592.2|591.8|37018
1738590000000|2025-02-03 13:40:00|592.2|592.2|592.8|592.4|592.8|592.6|592|591.6|15466
1738590300000|2025-02-03 13:45:00|592.6|592.6|592.6|592.2|592.8|592.6|592.2|592|27000
1738590600000|2025-02-03 13:50:00|592.4|592.4|593|592.6|593|592.6|592.4|592.4|13639
1738590900000|2025-02-03 13:55:00|592.6|592.4|592.8|592.4|592.8|592.4|592|591.6|12395
1738591200000|2025-02-03 14:00:00|592.6|592|591.4|591.2|592.6|592.2|591.4|591.2|35083
1738591500000|2025-02-03 14:05:00|591.2|591|590.8|590.6|591.2|591|590.6|590.2|22927
1738591800000|2025-02-03 14:10:00|590.6|590.4|590.2|590|590.6|590.4|590|589.8|16595
1738592100000|2025-02-03 14:15:00|590.4|589.8|591.2|590.8|591.2|590.8|590.2|589.8|16562
1738592400000|2025-02-03 14:20:00|591.4|591|591.4|591.2|592.2|591.8|591.2|590.8|38794
1738592700000|2025-02-03 14:25:00|592|591.8|592.4|592|592.4|592.2|591|590.8|13259
1738593000000|2025-02-03 14:30:00|591.6|591.2|592.4|592|593.8|593.6|591.4|591|48371
1738593300000|2025-02-03 14:35:00|592.6|592.2|593.4|593|593.6|593.4|592.6|592.2|30035
1738593600000|2025-02-03 14:40:00|593.2|592.8|592|591.6|593.2|593|591.4|591.2|34450
1738593900000|2025-02-03 14:45:00|591.8|591.4|590.8|590.4|591.8|591.6|589.8|589.4|54862
1738594200000|2025-02-03 14:50:00|590.4|590|588|587.6|590.8|590.6|587.8|587.4|63219
1738594500000|2025-02-03 14:55:00|588.4|588|588.4|588|589.8|589.4|588.2|587.8|24742
1738594800000|2025-02-03 15:00:00|588.2|587.8|586.8|586.4|588.8|588.4|586|585.6|98396
1738595100000|2025-02-03 15:05:00|587|586.6|588.4|588.2|588.8|588.6|586.8|586.6|58341
1738595400000|2025-02-03 15:10:00|588.6|588.4|588.2|588|588.6|588.4|587.6|587.2|61401
1738595700000|2025-02-03 15:15:00|588.4|588.2|588.4|588.2|589.2|588.8|588|587.6|27193
1738596000000|2025-02-03 15:20:00|588.6|588.4|590|589.6|590|589.8|588|587.8|35791
1738596300000|2025-02-03 15:25:00|590.2|589.8|592.8|592.4|593|592.6|590.2|589.8|68566
1738596600000|2025-02-03 15:30:00|593|592.6|593.8|593.4|594|593.6|592.4|592|66560
1738596900000|2025-02-03 15:35:00|593.4|593|593.6|593.2|593.8|593.4|592.6|592.4|65981
1738597200000|2025-02-03 15:40:00|593.4|593|592.8|592.4|594.2|594|592.6|592.2|82254
1738597500000|2025-02-03 15:45:00|592.6|592.2|592.4|592|592.6|592.2|592|591.6|128455
1738597800000|2025-02-03 15:50:00|592.6|592.2|593.2|593|594|593.8|592.6|592.2|38592
1738598100000|2025-02-03 15:55:00|593.4|592.8|594|593.6|594.2|593.8|593.4|592.8|36654
1738598400000|2025-02-03 16:00:00|593.8|593.4|594.8|594.6|595.2|595|593.6|593.4|633779
1738598700000|2025-02-03 16:05:00|594.6|594.4|594.6|594.4|594.6|594.4|593.6|593.2|53899
1738599000000|2025-02-03 16:10:00|594.8|594.6|594.4|594.2|595|594.8|594.2|593.8|31251
1738599300000|2025-02-03 16:15:00|594.2|594|594.8|594.4|594.8|594.4|594.2|593.8|199268
1738599600000|2025-02-03 16:20:00|595|594.6|594.4|594.2|595.2|595|594.4|594.2|52121
1738599900000|2025-02-03 16:25:00|594.2|594|593.8|593.4|594.4|594.2|593.4|593|61154
1738656000000|2025-02-04 08:00:00|595.8|595.2|599.8|599.2|600.6|599.8|595.8|595.2|43154
1738656300000|2025-02-04 08:05:00|599.4|598.6|598.4|598|599.6|599.2|597.2|596.8|32726
1738656600000|2025-02-04 08:10:00|598.2|598.2|598.4|598.2|598.6|598.2|596.8|596.4|17285
1738656900000|2025-02-04 08:15:00|598.6|598.4|597|596.8|599|598.8|596.4|596|21481
1738657200000|2025-02-04 08:20:00|597.4|597|596|595.6|597.4|597|595|594.6|21436
1738657500000|2025-02-04 08:25:00|595.8|595.4|593.6|593.4|595.8|595.4|593.2|593|18152
1738657800000|2025-02-04 08:30:00|593.8|593.2|591.2|590.8|593.8|593.4|591.2|590.8|43046
1738658100000|2025-02-04 08:35:00|591|591|590.8|590.6|591.8|591.4|590.4|590|41500
1738658400000|2025-02-04 08:40:00|591|590.4|588.6|588.4|591.2|590.8|588.6|588.2|52461
1738658700000|2025-02-04 08:45:00|588.4|588.2|588.4|588|589.4|589|588.2|588|65350
1738659000000|2025-02-04 08:50:00|588.6|588.2|590.6|590.2|590.6|590.4|588.6|588|40148
1738659300000|2025-02-04 08:55:00|590.8|590.4|589.6|589.4|591|590.6|589.2|588.8|41483
1738659600000|2025-02-04 09:00:00|589.8|589.6|590.2|589.8|591|590.6|589.4|589.2|32406
1738659900000|2025-02-04 09:05:00|590|590|592|591.8|592.6|592.4|590|589.8|13554
1738660200000|2025-02-04 09:10:00|591.8|591.6|592.8|592.4|592.8|592.6|591.6|591.2|11080
1738660500000|2025-02-04 09:15:00|592.4|592.2|592|591.8|592.4|592.2|591|590.8|27000
1738660800000|2025-02-04 09:20:00|592.2|592|590.8|590.6|592.2|592|590.4|590|24258
1738661100000|2025-02-04 09:25:00|590.6|590.4|590.8|590.4|591|590.8|590|589.8|14333
1738661400000|2025-02-04 09:30:00|590.6|590.2|590.6|590.4|591|590.6|590|589.6|45215
1738661700000|2025-02-04 09:35:00|590.4|590.2|591.4|591.2|591.8|591.6|590.4|590.2|9199
1738662000000|2025-02-04 09:40:00|591.2|591|590.4|590.2|591.4|591|590.4|590.2|6863
1738662300000|2025-02-04 09:45:00|590.6|590|590.4|590.2|591|590.8|590.2|589.8|7266
1738662600000|2025-02-04 09:50:00|590.6|590|591|590.8|591.2|590.8|590|589.6|30712
1738662900000|2025-02-04 09:55:00|590.8|590.6|591.8|591.6|592.6|592.2|590.6|590.4|21896
1738663200000|2025-02-04 10:00:00|592|592|592.4|592|592.4|592|591.4|591.2|18575
1738663500000|2025-02-04 10:05:00|592.2|591.8|591.8|591.6|592.4|592|591.4|591.2|24963
1738663800000|2025-02-04 10:10:00|592|591.4|592.4|592|592.6|592.2|591.6|591.4|18251
1738664100000|2025-02-04 10:15:00|592.8|592.2|593.2|592.8|593.6|593.2|592.6|592.2|9447
1738664400000|2025-02-04 10:20:00|593.4|593|594|593.8|594.6|594.2|593.4|593|40391
1738664700000|2025-02-04 10:25:00|594.2|593.4|593.8|593.6|594.2|593.8|593.4|593|10582
1738665000000|2025-02-04 10:30:00|594|593.4|593.6|593.4|594.4|594|593|592.8|12157
1738665300000|2025-02-04 10:35:00|593.8|593.6|593.2|592.8|594|593.8|593|592.8|11926
1738665600000|2025-02-04 10:40:00|593|593|594|593.6|594|593.8|593|592.8|3840
1738665900000|2025-02-04 10:45:00|594.2|593.8|593.8|593.6|594.2|594|593.6|593.2|8170
1738666200000|2025-02-04 10:50:00|594|593.8|594.4|594.2|594.6|594.2|593.8|593.8|13183
1738666500000|2025-02-04 10:55:00|594|593.8|593.8|593.6|594.6|594.2|593.8|593.6|20745
1738666800000|2025-02-04 11:00:00|594|593.4|595|594.8|595|594.8|593.8|593.4|12991
1738667100000|2025-02-04 11:05:00|595.4|595|595.4|595.2|595.4|595.2|594.2|593.8|82255
1738667400000|2025-02-04 11:10:00|595.2|594.8|595.4|595|595.6|595|594.8|594.4|25224
1738667700000|2025-02-04 11:15:00|595.2|595.2|595.2|595|595.4|595.2|595|594.8|20326
1738668000000|2025-02-04 11:20:00|595.4|595.6|594.6|594.4|596|595.6|594.4|594.2|21414
1738668300000|2025-02-04 11:25:00|594.8|594.6|595|594.8|595.4|595.2|594.8|594.4|3592314
1738668600000|2025-02-04 11:30:00|595.2|595|595.8|595.6|596|595.6|594.8|594.4|18532
1738668900000|2025-02-04 11:35:00|596|595.8|595.2|595|596.2|595.8|595.2|595|8881
1738669200000|2025-02-04 11:40:00|595|594.8|595.2|595|595.4|595.2|594.8|594.6|5791
1738669500000|2025-02-04 11:45:00|595.4|594.8|594.2|594|595.4|595|594.2|594|19721
1738669800000|2025-02-04 11:50:00|594|593.8|594.2|594|594.4|594.2|593.8|593.6|15054
1738670100000|2025-02-04 11:55:00|594|593.8|594|593.6|594|593.8|593.6|593.2|8601
1738670400000|2025-02-04 12:00:00|594.2|593.8|595.4|595|595.4|595|594|593.8|8284
1738670700000|2025-02-04 12:05:00|595.2|595.2|595.6|595.4|596|595.6|595.2|595|16284
1738671000000|2025-02-04 12:10:00|595.8|595.6|595.4|595|596.4|596|595.4|595|20968
1738671300000|2025-02-04 12:15:00|595.2|594.8|594.8|594.4|595.2|594.8|594.8|594.2|14097
1738671600000|2025-02-04 12:20:00|594.6|594.6|594.2|593.8|594.6|594.6|594|593.6|25618
1738671900000|2025-02-04 12:25:00|594.4|594|594.4|594|594.4|594.2|593.8|593.6|4894
1738672200000|2025-02-04 12:30:00|594.2|594.2|594|593.8|594.4|594.2|594|593.8|25497
1738672500000|2025-02-04 12:35:00|594.2|593.6|594.8|594.4|594.8|594.6|594|593.6|7036
1738672800000|2025-02-04 12:40:00|594.6|594.2|595|594.6|595.4|595|594.6|594.2|7511
1738673100000|2025-02-04 12:45:00|594.8|594.8|594.2|593.8|595.2|594.8|594|593.6|4749
1738673400000|2025-02-04 12:50:00|594|594|594|593.8|594|594|594|593.8|8845
1738673700000|2025-02-04 12:55:00|594.2|594|593.6|593.4|594.6|594.2|593.6|593.4|16403
1738674000000|2025-02-04 13:00:00|593.4|593.2|593.6|593.2|593.6|593.2|592.8|592.6|9814
1738674300000|2025-02-04 13:05:00|593.4|593.4|593.8|593.6|594|593.6|593.4|593.2|33343
1738674600000|2025-02-04 13:10:00|593.6|593.4|594|593.8|594|593.8|593.6|593.4|5067
1738674900000|2025-02-04 13:15:00|594.4|594|594.2|594|594.4|594.2|593.8|593.6|6596
1738675200000|2025-02-04 13:20:00|594.4|594.2|594.6|594.2|595|594.6|594.4|594|14951
1738675500000|2025-02-04 13:25:00|594.4|594.4|595.6|595.2|595.6|595.2|594.4|594.4|21172
1738675800000|2025-02-04 13:30:00|595.4|595|595|594.6|595.4|595|594.8|594.4|15857
1738676100000|2025-02-04 13:35:00|594.8|594.8|594|593.8|595|594.8|594|593.8|6568
1738676400000|2025-02-04 13:40:00|593.8|593.6|593.4|593|593.8|593.6|593.4|593|15966
1738676700000|2025-02-04 13:45:00|593.2|592.8|592.6|592.4|593.2|593|592.6|592.4|8302
1738677000000|2025-02-04 13:50:00|592.8|592.6|592|591.8|593|592.6|592|591.8|9262
1738677300000|2025-02-04 13:55:00|592.2|592|592.2|591.8|592.4|592|591.8|591.6|8576
1738677600000|2025-02-04 14:00:00|592.4|592|593|592.6|593|592.6|592.2|591.8|7309
1738677900000|2025-02-04 14:05:00|592.8|592.8|593.6|593.2|593.8|593.4|592.8|592.8|10770
1738678200000|2025-02-04 14:10:00|593.4|593|592.8|592.6|593.4|593|592.8|592.6|3049
1738678500000|2025-02-04 14:15:00|593|592.8|592.8|592.6|593.2|592.8|592.8|592.6|2882
1738678800000|2025-02-04 14:20:00|593|592.4|593.4|593|593.4|593|592.8|592.4|5634
1738679100000|2025-02-04 14:25:00|593.2|593.2|593.2|593|593.6|593.2|592.4|592.2|38661
1738679400000|2025-02-04 14:30:00|593.4|593.4|595.2|594.8|595.4|595.2|593.4|593.2|34493
1738679700000|2025-02-04 14:35:00|595|594.6|593.4|593.2|595|594.6|593.2|593|46382
1738680000000|2025-02-04 14:40:00|593.2|593|594.2|594|594.6|594.2|592.6|592.4|79133
1738680300000|2025-02-04 14:45:00|594.4|594.2|594.4|594|594.8|594.6|594|593.8|26464
1738680600000|2025-02-04 14:50:00|594.6|594.2|594.4|594.2|594.8|594.4|593.4|593.2|37079
1738680900000|2025-02-04 14:55:00|594.6|594.4|594.8|594.4|594.8|594.6|593.8|593.6|31935
1738681200000|2025-02-04 15:00:00|595|594.6|594|593.6|595.4|595|593.8|593.4|33839
1738681500000|2025-02-04 15:05:00|594.2|593.8|593.8|593.6|595|594.6|593.2|593|45810
1738681800000|2025-02-04 15:10:00|594|593.4|592.6|592.2|594|593.4|592.4|592.2|39413
1738682100000|2025-02-04 15:15:00|592.8|592.4|593|592.8|593.4|593|592.2|592|30548
1738682400000|2025-02-04 15:20:00|592.8|592.6|592.8|592.4|592.8|592.6|592.2|592|21807
1738682700000|2025-02-04 15:25:00|592.6|592|592.6|592.4|592.6|592.4|591.8|591.6|22387
1738683000000|2025-02-04 15:30:00|592.4|592.2|593.2|592.8|593.2|592.8|591.4|591|24336
1738683300000|2025-02-04 15:35:00|593|593|593.6|593.2|593.8|593.4|592.8|592.4|36915
1738683600000|2025-02-04 15:40:00|593.4|593.4|593.2|593|593.8|593.6|593.2|593|53029
1738683900000|2025-02-04 15:45:00|593|592.8|592.2|591.8|593|592.8|591.6|591.2|53809
1738684200000|2025-02-04 15:50:00|592|592|592.4|592|592.4|592.2|592|591.8|23325
1738684500000|2025-02-04 15:55:00|592.2|592.2|591.2|591|592.4|592.2|591.2|590.8|35349
1738684800000|2025-02-04 16:00:00|591.4|591.2|592.6|592.4|592.8|592.4|591.4|591.2|31995
1738685100000|2025-02-04 16:05:00|592.8|592.6|591.8|591.6|592.8|592.6|591.2|590.8|57146
1738685400000|2025-02-04 16:10:00|591.6|591.4|591.6|591.4|591.6|591.4|591.4|591|27517
1738685700000|2025-02-04 16:15:00|591.8|591.6|591.6|591.2|591.8|591.6|591.4|591.2|19520
1738686000000|2025-02-04 16:20:00|591.4|591.4|591.8|591.6|592|591.8|591.4|591.4|26065
1738686300000|2025-02-04 16:25:00|592|591.8|593.2|592.8|594|593.6|592|591.6|76086
1738742400000|2025-02-05 08:00:00|591.8|590.2|589.2|588.8|592.4|591.4|588|587.4|121383
1738742700000|2025-02-05 08:05:00|590|589.2|588|587.8|590|589.2|587.6|587|68142
1738743000000|2025-02-05 08:10:00|588.2|587.6|588|587.8|588.2|588|587|586.4|307210
1738743300000|2025-02-05 08:15:00|587.8|587.6|587.8|587.4|589|588.6|587.8|587.4|125494
1738743600000|2025-02-05 08:20:00|588|587.6|590|589.6|590|589.6|587.6|587.2|72670
1738743900000|2025-02-05 08:25:00|589.8|589.8|590.6|590.2|590.6|590.2|589.2|588.8|57107
1738744200000|2025-02-05 08:30:00|590.8|590.4|587.8|587.6|590.8|590.4|587.8|587.4|20874
1738744500000|2025-02-05 08:35:00|587.6|587.4|586.6|586.2|587.8|587.6|586|585.6|54209
1738744800000|2025-02-05 08:40:00|586.4|586|587.6|587.2|587.8|587.4|586|585.6|32858
1738745100000|2025-02-05 08:45:00|588|587.4|588.4|588|588.6|588.2|588|587.4|47829
1738745400000|2025-02-05 08:50:00|588.2|587.8|588.4|588|588.4|588.2|587.6|587.2|30387
1738745700000|2025-02-05 08:55:00|588.2|587.8|589.2|588.6|589.2|588.8|587.6|587.2|64159
1738746000000|2025-02-05 09:00:00|589.4|588.8|591|590.6|591.4|591|589|588.8|78611
1738746300000|2025-02-05 09:05:00|590.2|589.8|590.2|589.8|591.6|591.2|590|589.6|48501
1738746600000|2025-02-05 09:10:00|590.4|590|589.8|589.4|590.6|590.2|589.6|589.2|53976
1738746900000|2025-02-05 09:15:00|589.6|589.2|591.6|591.2|591.6|591.2|589.6|589.2|26761
1738747200000|2025-02-05 09:20:00|591.4|591|591.2|590.8|592|591.6|591|590.6|50974
1738747500000|2025-02-05 09:25:00|591|590.6|591|590.6|591.2|590.8|590.6|590.2|44599
1738747800000|2025-02-05 09:30:00|591.2|590.8|590.6|590.2|591.4|591|590.4|590|26885
1738748100000|2025-02-05 09:35:00|590.8|590.4|590|589.6|590.8|590.6|589.8|589.4|73085
1738748400000|2025-02-05 09:40:00|590.2|589.8|590.4|590|590.8|590.4|590|589.4|39011
1738748700000|2025-02-05 09:45:00|590.2|590.2|590|589.8|590.2|590.2|589.8|589.4|31546
1738749000000|2025-02-05 09:50:00|590.2|590|590.4|590|590.4|590|589.8|589.6|29328
1738749300000|2025-02-05 09:55:00|590.2|590.2|590.6|590.2|590.6|590.4|590.2|590|25485
1738749600000|2025-02-05 10:00:00|590.8|590.4|591.4|591|591.4|591.2|590.8|590.4|16781
1738749900000|2025-02-05 10:05:00|591.6|591.2|592.2|591.8|592.4|592|591.6|591.2|42582
1738750200000|2025-02-05 10:10:00|592.6|592|593.2|592.8|593.2|592.8|592.4|592|35713
1738750500000|2025-02-05 10:15:00|593|593|592.8|592.6|593.8|593.6|592.6|592.2|47683
1738750800000|2025-02-05 10:20:00|593|592.4|592.8|592.6|593.4|593.2|592.8|592.4|23862
1738751100000|2025-02-05 10:25:00|593.2|592.8|593|592.6|593.2|593|592.8|592.6|23361
1738751400000|2025-02-05 10:30:00|592.8|592.8|592.6|592.2|593|592.8|592.6|592.2|32709
1738751700000|2025-02-05 10:35:00|592.8|592.4|593.2|593|593.2|593|592.8|592.4|21261
1738752000000|2025-02-05 10:40:00|593|592.8|592.8|592.6|593.2|592.8|592.8|592.2|8785
1738752300000|2025-02-05 10:45:00|592.6|592.4|591.6|591.4|592.6|592.4|591.6|591.4|11241
1738752600000|2025-02-05 10:50:00|591.4|591.2|591.8|591.6|591.8|591.6|591.4|591|15416
1738752900000|2025-02-05 10:55:00|592|591.8|592|591.8|592.4|592.2|591.8|591.6|12943
1738753200000|2025-02-05 11:00:00|592.2|592|592.6|592.4|592.6|592.4|591.8|591.4|92227
1738753500000|2025-02-05 11:05:00|592.4|592|592.8|592.4|593|592.8|592.4|592|15884
1738753800000|2025-02-05 11:10:00|593|592.6|593.8|593.4|593.8|593.6|592.8|592.6|26782
1738754100000|2025-02-05 11:15:00|593.6|593.2|593.2|593|593.6|593.2|593|592.8|39049
1738754400000|2025-02-05 11:20:00|593|592.8|592.8|592.6|593|592.8|592.8|592.6|32499
1738754700000|2025-02-05 11:25:00|593|592.8|593|592.8|593.2|593|593|592.6|19686
1738755000000|2025-02-05 11:30:00|593.2|593|593|592.8|593.2|593|593|592.8|34695
1738755300000|2025-02-05 11:35:00|592.8|592.6|593.4|593|593.4|593.2|592.8|592.6|20294
1738755600000|2025-02-05 11:40:00|593.2|593.2|593|592.8|593.2|593.2|593|592.6|14364
1738755900000|2025-02-05 11:45:00|592.8|592.6|592.8|592.6|592.8|592.6|592.8|592.4|16203
1738756200000|2025-02-05 11:50:00|593.2|592.8|593.2|593|593.4|593.2|593.2|592.8|8000
1738756500000|2025-02-05 11:55:00|593|592.8|593|592.8|593|592.8|592.8|592.6|38609
1738756800000|2025-02-05 12:00:00|592.8|592.6|592.4|592.2|592.8|592.8|592.4|592.2|16302
1738757100000|2025-02-05 12:05:00|592.6|592.4|593|592.6|593|592.8|592.6|592.4|23009
1738757400000|2025-02-05 12:10:00|592.8|592.4|593|592.8|593|592.8|592.6|592.2|8372
1738757700000|2025-02-05 12:15:00|593.2|593|593.2|593|593.2|593|593.2|593|22770
1738758000000|2025-02-05 12:20:00|593.6|593.4|593.4|593.2|593.8|593.6|593.2|592.8|30049
1738758300000|2025-02-05 12:25:00|593.2|593|592.8|592.6|593.6|593.4|592.8|592.4|16757
1738758600000|2025-02-05 12:30:00|592.6|592.4|593.4|593.2|593.4|593.2|592.6|592.4|24361
1738758900000|2025-02-05 12:35:00|593.6|593.4|593.6|593.4|594|593.8|593.6|593.2|21771
1738759200000|2025-02-05 12:40:00|593.8|593.6|593.8|593.6|594|593.8|593.8|593.4|31138
1738759500000|2025-02-05 12:45:00|594|593.8|593.6|593.4|594|593.8|593.6|593.2|22578
1738759800000|2025-02-05 12:50:00|593.8|593.6|593.6|593.4|594|593.8|593.6|593.4|21594
1738760100000|2025-02-05 12:55:00|594|593.6|594.2|594|594.4|594.2|593.8|593.6|70916
1738760400000|2025-02-05 13:00:00|594.4|593.8|594|593.6|594.4|593.8|593.4|593.2|27045
1738760700000|2025-02-05 13:05:00|594.2|593.8|594.6|594.4|595.2|595|594|593.8|24083
1738761000000|2025-02-05 13:10:00|594.4|594.2|594.8|594.4|594.8|594.4|594.2|593.8|21239
1738761300000|2025-02-05 13:15:00|594.6|594.6|596|595.6|596|595.6|594.6|594.4|11310
1738761600000|2025-02-05 13:20:00|596.2|595.8|595.2|594.8|596.6|596.2|595|594.8|33871
1738761900000|2025-02-05 13:25:00|595.4|595|595.8|595.4|595.8|595.4|595.4|594.8|38128
1738762200000|2025-02-05 13:30:00|595.6|595.6|597|596.8|597|596.8|595.6|595.4|49427
1738762500000|2025-02-05 13:35:00|596.8|596.6|596.6|596.4|596.8|596.6|596.6|596.2|46709
1738762800000|2025-02-05 13:40:00|596.8|596.6|596.6|596.4|597|596.8|596.4|596.2|30195
1738763100000|2025-02-05 13:45:00|596.8|596.6|597|596.8|597|596.8|596.8|596.4|11548
1738763400000|2025-02-05 13:50:00|597.2|597|597.4|597|598|597.8|597.2|597|43310
1738763700000|2025-02-05 13:55:00|597.2|597.2|597.8|597.6|598|597.8|597.2|596.8|57243
1738764000000|2025-02-05 14:00:00|598|597.4|597.6|597.4|598|597.6|597.4|597|69023
1738764300000|2025-02-05 14:05:00|597.8|597.2|596.4|596|597.8|597.4|596.4|596|75442
1738764600000|2025-02-05 14:10:00|596.8|596.2|597|596.8|597|596.8|596.6|596.2|27859
1738764900000|2025-02-05 14:15:00|596.8|596.6|596.6|596.4|597.2|597|596.6|596.2|22578
1738765200000|2025-02-05 14:20:00|596.8|596.6|597.8|597.6|597.8|597.6|596.8|596.6|56166
1738765500000|2025-02-05 14:25:00|597.6|597.4|599|598.8|599.2|599|597.6|597.4|195331
1738765800000|2025-02-05 14:30:00|599.2|599|601|600.6|601.4|601.2|598.8|598.6|270583
1738766100000|2025-02-05 14:35:00|601.4|600.8|601.8|601.6|602|601.6|601|600.6|94843
1738766400000|2025-02-05 14:40:00|601.6|601.4|602|601.8|602|601.8|601.2|601|73910
1738766700000|2025-02-05 14:45:00|601.8|601.6|600.6|600.4|601.8|601.8|600.6|600.2|49422
1738767000000|2025-02-05 14:50:00|600.8|600.2|599.6|599.2|600.8|600.4|599.6|599.2|31746
1738767300000|2025-02-05 14:55:00|599.8|599.4|599.6|599.2|599.8|599.6|599.4|599|40277
1738767600000|2025-02-05 15:00:00|599.8|599.4|596.2|595.8|599.8|599.4|596.2|595.8|60242
1738767900000|2025-02-05 15:05:00|596.4|596|597.2|597|597.4|597|596.2|596|73511
1738768200000|2025-02-05 15:10:00|597.4|597.2|598.4|598|598.6|598.4|597.4|597.2|55927
1738768500000|2025-02-05 15:15:00|598.2|597.8|597.6|597.4|598.2|598|597|596.8|36043
1738768800000|2025-02-05 15:20:00|597.4|597.2|597.6|597.4|597.6|597.4|597.2|596.8|51076
1738769100000|2025-02-05 15:25:00|597.8|597.6|598|597.8|598.2|597.8|597.6|597.4|57555
1738769400000|2025-02-05 15:30:00|598.2|598|598.4|598.2|599|598.6|598|597.6|51244
1738769700000|2025-02-05 15:35:00|598.2|598|598.6|598.4|598.8|598.6|598|597.8|40152
1738770000000|2025-02-05 15:40:00|598.8|598.6|599.2|599|599.4|599.2|598.8|598.4|69440
1738770300000|2025-02-05 15:45:00|599.4|599.2|599.6|599.4|599.8|599.6|599.2|599.2|31880
1738770600000|2025-02-05 15:50:00|599.8|599.6|600.2|600|600.4|600.2|599.8|599.6|49230
1738770900000|2025-02-05 15:55:00|600.4|600.2|600|599.8|600.6|600.4|599.4|599.2|39650
1738771200000|2025-02-05 16:00:00|600.2|600|600|599.6|600.2|600|599.6|599.4|36252
1738771500000|2025-02-05 16:05:00|599.8|599.8|599.6|599.2|600|599.8|598.8|598.6|72717
1738771800000|2025-02-05 16:10:00|599.4|599|599.8|599.6|600|599.8|599.2|598.8|72687
1738772100000|2025-02-05 16:15:00|599.6|599.4|598.8|598.6|599.6|599.4|598.4|598.2|53543
1738772400000|2025-02-05 16:20:00|599|598.8|599.4|599.2|599.4|599.2|598.6|598.4|91076
1738772700000|2025-02-05 16:25:00|599.2|599|600|599.6|600.2|599.8|599.2|599|99456
1738828800000|2025-02-06 08:00:00|606.6|605.6|605.4|604.8|609|607.8|605|604.2|120008
1738829100000|2025-02-06 08:05:00|605.6|605|604.6|604.2|606.8|606.2|604.4|604|113447
1738829400000|2025-02-06 08:10:00|604.4|604|604.2|604|605.2|604.8|604.2|604|111805
1738829700000|2025-02-06 08:15:00|604.4|604.2|603.6|603.2|605.8|605.4|603.4|603|96372
1738830000000|2025-02-06 08:20:00|604|603.8|604|603.8|604.4|604.2|603.6|603.2|55784
1738830300000|2025-02-06 08:25:00|603.8|603.6|603.4|603|604|603.8|602.6|602|44977
1738830600000|2025-02-06 08:30:00|603.2|602.8|602.6|602.2|603.6|603.4|602|601.8|30457
1738830900000|2025-02-06 08:35:00|602.4|602|600.2|599.8|602.4|602.2|599.8|599.4|34499
1738831200000|2025-02-06 08:40:00|600.4|600|601|600.6|601.8|601.4|599.8|599.4|36122
1738831500000|2025-02-06 08:45:00|601.2|600.8|601|600.8|602.2|602|601|600.6|41515
1738831800000|2025-02-06 08:50:00|601.2|601|600.4|600|601.4|601.2|599.4|599|41504
1738832100000|2025-02-06 08:55:00|600.2|599.8|600.6|600.2|600.6|600.4|599.4|599|28173
1738832400000|2025-02-06 09:00:00|600.2|599.8|600.4|600.2|600.8|600.4|599.8|599.4|59847
1738832700000|2025-02-06 09:05:00|600.6|600.4|601|600.6|602.2|602|600.6|600.2|59956
1738833000000|2025-02-06 09:10:00|601.2|600.8|600.6|600.2|601.6|601.2|600.4|600|21219
1738833300000|2025-02-06 09:15:00|600.4|600|600|599.6|600.6|600.4|599.8|599.4|34974
1738833600000|2025-02-06 09:20:00|600.2|599.8|600.8|600.4|601.4|601|600|599.6|21006
1738833900000|2025-02-06 09:25:00|600.6|600.2|600.4|600|600.6|600.4|600.2|599.8|33651
1738834200000|2025-02-06 09:30:00|600.6|600.2|600|599.8|600.6|600.4|600|599.6|19380
1738834500000|2025-02-06 09:35:00|600.2|600|600.4|600|600.8|600.4|599.8|599.6|44086
1738834800000|2025-02-06 09:40:00|600.2|600.2|600.8|600.4|600.8|600.6|600.2|600|32603
1738835100000|2025-02-06 09:45:00|600.6|600.6|600.6|600.4|601.2|600.8|600.4|600|20048
1738835400000|2025-02-06 09:50:00|600.4|600.2|600.2|600|600.4|600.2|600.2|599.8|19692
1738835700000|2025-02-06 09:55:00|600.4|599.8|600.4|600.2|600.6|600.4|600.4|599.6|23738
1738836000000|2025-02-06 10:00:00|600.6|600.4|600.4|600.2|601|600.8|600.4|600|18917
1738836300000|2025-02-06 10:05:00|600.2|600|600.6|600.4|601.2|600.8|600.2|600|23147
1738836600000|2025-02-06 10:10:00|600.8|600.2|601|600.6|601.6|601.2|600.6|600.2|35978
1738836900000|2025-02-06 10:15:00|600.8|600.4|600.6|600.4|600.8|600.6|600.4|600|15845
1738837200000|2025-02-06 10:20:00|600.4|600.2|599.8|599.6|600.4|600.2|599.6|599.4|19490
1738837500000|2025-02-06 10:25:00|600|599.4|600.2|600|600.2|600|599.8|599.4|27100
1738837800000|2025-02-06 10:30:00|600.4|599.8|599.8|599.6|600.6|600.4|599.8|599.4|9861
1738838100000|2025-02-06 10:35:00|600|599.4|599.4|599.2|600.2|600|599.4|599.2|19820
1738838400000|2025-02-06 10:40:00|599.6|599.4|600|599.8|600.4|600|599.6|599.4|20875
1738838700000|2025-02-06 10:45:00|599.8|599.6|599.8|599.6|600|599.8|599.6|599.4|14196
1738839000000|2025-02-06 10:50:00|599.6|599.4|599.4|599.2|599.8|599.6|599.2|599|31155
1738839300000|2025-02-06 10:55:00|599.6|599.4|599.6|599.4|600|599.8|599.4|599|18540
1738839600000|2025-02-06 11:00:00|599.4|599.2|599.8|599.6|600|599.8|599.4|599.2|14628
1738839900000|2025-02-06 11:05:00|600|599.8|600.2|599.8|600.4|600.2|600|599.6|16605
1738840200000|2025-02-06 11:10:00|600|599|595.8|595.4|600|599|595.2|594.6|63005
1738840500000|2025-02-06 11:15:00|596|595.6|596.2|595.8|597.4|597|594.2|593.6|182911
1738840800000|2025-02-06 11:20:00|596|595.6|596.6|596.4|596.8|596.4|595.6|595.2|42377
1738841100000|2025-02-06 11:25:00|596.4|596|597.6|597.2|597.6|597.2|596.4|596|35703
1738841400000|2025-02-06 11:30:00|597.8|597.4|597|596.6|598.2|597.8|597|596.6|39724
1738841700000|2025-02-06 11:35:00|597.2|597|598.6|598.4|598.6|598.4|597|596.6|43132
1738842000000|2025-02-06 11:40:00|598.4|598.2|598.8|598.4|599.4|599.2|598.4|598.2|28130
1738842300000|2025-02-06 11:45:00|598.6|598.6|597.2|597|598.8|598.6|597.2|597|39690
1738842600000|2025-02-06 11:50:00|597.4|597.2|598.4|598.2|599.2|599|597.4|597.2|34400
1738842900000|2025-02-06 11:55:00|598.6|598|598|597.2|598.8|598.6|598|597.2|13879
1738843200000|2025-02-06 12:00:00|598.4|597|600.8|600.6|600.8|600.6|598.4|597|40010
1738843500000|2025-02-06 12:05:00|600.6|600.4|599.8|599.4|600.6|600.4|599.4|599|24229
1738843800000|2025-02-06 12:10:00|599.6|599.6|598.8|598.4|600.2|600|598.8|598.4|32961
1738844100000|2025-02-06 12:15:00|599|598.6|599.6|599.4|599.6|599.4|598.4|598.2|14836
1738844400000|2025-02-06 12:20:00|599.8|599.6|599.4|599.2|600|599.8|599.4|599|122344
1738844700000|2025-02-06 12:25:00|599.6|599.4|599.2|599|599.8|599.4|598.8|598.4|36207
1738845000000|2025-02-06 12:30:00|599|598.8|598.6|598.4|599.2|599|598.2|598|7063
1738845300000|2025-02-06 12:35:00|598.8|598.2|598.6|598.4|598.8|598.6|598.4|598|16205
1738845600000|2025-02-06 12:40:00|598.2|598.2|598.6|598.4|598.6|598.4|598|597.8|20725
1738845900000|2025-02-06 12:45:00|598.8|598.2|599.2|598.8|599.2|598.8|598.8|598.2|6958
1738846200000|2025-02-06 12:50:00|599.4|599|599.6|599.4|599.6|599.4|599|598.6|18528
1738846500000|2025-02-06 12:55:00|599.4|599.2|599.2|599|599.4|599.2|598.8|598.6|21344
1738846800000|2025-02-06 13:00:00|599|598.6|599.6|599.4|600|599.6|598.8|598.4|18712
1738847100000|2025-02-06 13:05:00|599.4|599.2|598.2|598|599.4|599.2|598|597.8|16379
1738847400000|2025-02-06 13:10:00|598.4|597.8|598.2|598|598.4|598|597.6|597.4|32381
1738847700000|2025-02-06 13:15:00|598.4|598.2|596.8|596.6|598.4|598.2|596.6|596.4|32622
1738848000000|2025-02-06 13:20:00|597.2|596.8|596.2|595.8|597.6|597.2|596.2|595.8|16919
1738848300000|2025-02-06 13:25:00|596|595.6|596.8|596.6|597|596.8|596|595.6|14497
1738848600000|2025-02-06 13:30:00|596.6|596.4|596.8|596.6|596.8|596.6|596|595.6|31566
1738848900000|2025-02-06 13:35:00|596.6|596.2|596.6|596.2|597|596.8|596|595.8|8527
1738849200000|2025-02-06 13:40:00|596.4|596|595.2|595|596.4|596|595|594.8|33677
1738849500000|2025-02-06 13:45:00|595.6|595.2|595.6|595.4|596.4|596|595.6|595.2|10521
1738849800000|2025-02-06 13:50:00|595.8|595.6|594.8|594.6|596|595.6|594.8|594.6|33724
1738850100000|2025-02-06 13:55:00|594.6|594.4|595.8|595.6|596.2|595.8|594.4|594|26772
1738850400000|2025-02-06 14:00:00|596|595.8|596.8|596.6|596.8|596.6|596|595.8|27735
1738850700000|2025-02-06 14:05:00|596.6|596.2|596.8|596.6|596.8|596.6|596.2|596|32256
1738851000000|2025-02-06 14:10:00|596.6|596.4|597.2|597|597.4|597.2|596.6|596.2|10487
1738851300000|2025-02-06 14:15:00|597.4|596.8|597.4|597.2|597.4|597.2|597|596.8|18273
1738851600000|2025-02-06 14:20:00|597.6|597|599|598.6|599|598.6|597.4|597|26147
1738851900000|2025-02-06 14:25:00|598.8|598.4|599.4|599|599.6|599.4|598.6|598.2|20116
1738852200000|2025-02-06 14:30:00|599.6|599.2|599|598.6|599.6|599.2|598.4|598|29654
1738852500000|2025-02-06 14:35:00|599.2|598.8|599|598.6|599.6|599.2|598.2|598|56277
1738852800000|2025-02-06 14:40:00|598.4|598.2|599.2|598.8|599.2|598.8|598.4|598|18496
1738853100000|2025-02-06 14:45:00|599|599|599.2|599|599.6|599.4|599|598.8|27075
1738853400000|2025-02-06 14:50:00|599.4|599.2|599.4|599|599.8|599.6|599|598.8|30810
1738853700000|2025-02-06 14:55:00|599.2|599.2|600.2|600|600.2|600|599.2|599|26861
1738854000000|2025-02-06 15:00:00|600.6|600.4|600.8|600.6|601.8|601.6|600.6|600.2|67262
1738854300000|2025-02-06 15:05:00|600.6|600.4|603|602.8|603|602.8|600.4|600.2|46648
1738854600000|2025-02-06 15:10:00|602.8|602.6|603|602.6|603.8|603.4|602.2|602|95893
1738854900000|2025-02-06 15:15:00|602.8|602.8|604|603.6|604|603.8|602.8|602.8|46016
1738855200000|2025-02-06 15:20:00|603.8|603.8|604.2|604|605|604.8|603.4|603|82848
1738855500000|2025-02-06 15:25:00|604|603.6|604.2|603.8|604.4|604|603.6|603.4|44902
1738855800000|2025-02-06 15:30:00|604|603.6|604.6|604.4|604.8|604.6|603.6|603.4|52901
1738856100000|2025-02-06 15:35:00|604.8|604.6|605.2|604.8|605.8|605.6|604.8|604.6|62500
1738856400000|2025-02-06 15:40:00|605|604.6|605.4|605|605.6|605.4|604.8|604.4|46520
1738856700000|2025-02-06 15:45:00|605.2|604.8|605.4|605.2|606|605.6|605|604.8|76591
1738857000000|2025-02-06 15:50:00|605.2|605|605.4|605.2|605.8|605.6|605|604.8|78523
1738857300000|2025-02-06 15:55:00|605.6|605|605.4|605.2|605.6|605.4|605.2|605|73105
1738857600000|2025-02-06 16:00:00|605.6|605.4|605.8|605.4|606|605.8|605.6|605.2|45054
1738857900000|2025-02-06 16:05:00|606|605.6|606.4|606|606.4|606.2|605.8|605.6|66377
1738858200000|2025-02-06 16:10:00|606.2|606.2|606.2|606|606.6|606.4|606|605.8|57936
1738858500000|2025-02-06 16:15:00|606|605.8|605.8|605.4|606.2|606|605.6|605.4|48616
1738858800000|2025-02-06 16:20:00|605.6|605.6|605.8|605.6|606.2|605.8|605.6|605.6|66321
1738859100000|2025-02-06 16:25:00|606|605.8|606|605.6|606.2|605.8|605.8|605.4|162188
1738915200000|2025-02-07 08:00:00|606.4|605.4|605.2|604.4|607.6|606.8|605|604.2|55688
1738915500000|2025-02-07 08:05:00|605.6|604.6|604.8|604.2|607.4|607|604.8|604.2|46654
1738915800000|2025-02-07 08:10:00|605.6|604.6|603.2|602.6|605.6|605.2|603.2|602.6|53123
1738916100000|2025-02-07 08:15:00|602.6|602|604.6|604.4|605|604.8|602.4|602|78492
1738916400000|2025-02-07 08:20:00|604.4|604.2|603.6|603.4|604.6|604.4|603.2|603|39753
1738916700000|2025-02-07 08:25:00|603.8|603.2|603.6|603|604.4|604.2|603.2|603|33649
1738917000000|2025-02-07 08:30:00|603.4|603.2|603.2|602.8|603.8|603.4|603|602.8|39254
1738917300000|2025-02-07 08:35:00|603|603|603.6|603.2|603.6|603.4|602.6|602.2|21441
1738917600000|2025-02-07 08:40:00|603.4|603|601.8|601.4|603.6|603|601.4|601.2|33648
1738917900000|2025-02-07 08:45:00|601.6|601.2|602.2|602|602.4|602|601.6|601.2|26706
1738918200000|2025-02-07 08:50:00|602.4|602.2|602.8|602.6|603.8|603.4|602.2|602.2|38201
1738918500000|2025-02-07 08:55:00|603|602.8|604|603.6|604.2|604|603|602.6|21019
1738918800000|2025-02-07 09:00:00|603.8|603.4|603.6|603.4|604.2|603.8|603.6|603.4|26844
1738919100000|2025-02-07 09:05:00|603.4|603.2|604.2|604|604.2|604|603.2|603|22100
1738919400000|2025-02-07 09:10:00|604.4|604.4|604.6|604.2|604.8|604.6|604.2|604|30893
1738919700000|2025-02-07 09:15:00|604.4|604.4|605|604.8|605.4|605.2|604.4|604.2|29465
1738920000000|2025-02-07 09:20:00|605.2|605|605.4|605|605.4|605.2|605.2|604.8|13485
1738920300000|2025-02-07 09:25:00|606|605.2|605.4|605.2|606.8|606.6|605.4|605.2|22684
1738920600000|2025-02-07 09:30:00|605.6|605.4|605.2|605|606|605.8|605.2|604.8|11029
1738920900000|2025-02-07 09:35:00|605.4|605.2|604.8|604.6|605.4|605.2|604.8|604.6|21133
1738921200000|2025-02-07 09:40:00|605|604.8|604.6|604.2|605.2|605|604.4|604.2|45188
1738921500000|2025-02-07 09:45:00|604.4|604|604.8|604.6|605|604.6|604.2|604|23618
1738921800000|2025-02-07 09:50:00|604.6|604.4|604.4|604|604.6|604.6|604|603.8|75547
1738922100000|2025-02-07 09:55:00|604.2|604.2|604.4|604|604.8|604.6|604.2|604|28669
1738922400000|2025-02-07 10:00:00|604.2|604.2|604.2|604|604.6|604.2|604|603.6|44614
1738922700000|2025-02-07 10:05:00|604.4|604.2|604.6|604.4|604.6|604.4|604.4|604|25054
1738923000000|2025-02-07 10:10:00|604.8|604.6|604|603.8|604.8|604.6|604|603.8|33304
1738923300000|2025-02-07 10:15:00|604.2|604|604.2|604|604.6|604.2|604.2|604|22787
1738923600000|2025-02-07 10:20:00|604.8|604.4|604.6|604.4|605.2|605|604.6|604.4|78152
1738923900000|2025-02-07 10:25:00|604.4|604|604.2|604|604.4|604|604.2|603.8|27994
1738924200000|2025-02-07 10:30:00|604.4|604.2|604.4|604|604.4|604.2|604.2|603.8|24426
1738924500000|2025-02-07 10:35:00|604.2|603.8|604.4|604.2|604.4|604.2|604|603.8|22924
1738924800000|2025-02-07 10:40:00|604.6|604.4|604.6|604.4|604.8|604.6|604.6|604.4|12628
1738925100000|2025-02-07 10:45:00|604.4|604.2|604.6|604.4|604.6|604.4|604|603.6|17438
1738925400000|2025-02-07 10:50:00|604.4|604.2|603.8|603.4|604.4|604.4|603.8|603.4|24476
1738925700000|2025-02-07 10:55:00|604|603.6|603.6|603.4|604|603.6|603.6|603.4|10557
1738926000000|2025-02-07 11:00:00|603.4|603|603.8|603.6|603.8|603.6|603.4|603|25567
1738926300000|2025-02-07 11:05:00|604|603.8|603.8|603.6|604.2|603.8|603.8|603.6|19146
1738926600000|2025-02-07 11:10:00|604|603.8|604.2|604|604.6|604.2|604|603.8|11982
1738926900000|2025-02-07 11:15:00|604.4|604.2|604.6|604.4|604.6|604.4|604.4|604.2|14670
1738927200000|2025-02-07 11:20:00|604.4|604.2|604.6|604.4|604.6|604.4|603.8|603.6|54447
1738927500000|2025-02-07 11:25:00|604.4|604.2|605.2|605|605.2|605|604.4|604.2|21482
1738927800000|2025-02-07 11:30:00|605.4|605.2|605.2|605|605.4|605.2|605|604.8|10048
1738928100000|2025-02-07 11:35:00|605.4|605.2|606|605.8|606|605.8|605.4|605|7009
1738928400000|2025-02-07 11:40:00|605.8|605.6|605.2|605|605.8|605.6|605.2|605|182257
1738928700000|2025-02-07 11:45:00|605|604.8|605.2|604.8|605.4|605.2|605|604.6|48668
1738929000000|2025-02-07 11:50:00|605.4|605|605.6|605.4|605.6|605.4|605.4|604.8|19862
1738929300000|2025-02-07 11:55:00|605.4|605.2|606|605.6|606.4|606.2|605.2|605|33989
1738929600000|2025-02-07 12:00:00|605.8|605.8|606.2|606|606.4|606|605.8|605.8|28848
1738929900000|2025-02-07 12:05:00|606.4|605.8|605.8|605.4|606.4|605.8|605.8|605.4|14738
1738930200000|2025-02-07 12:10:00|605.6|605.6|603.8|603.6|605.6|605.6|603.8|603.6|16317
1738930500000|2025-02-07 12:15:00|604|603.8|604.2|603.8|604.2|604|603.2|603|17894
1738930800000|2025-02-07 12:20:00|604|603.6|603.8|603.6|604.2|604|603.6|603.4|8751
1738931100000|2025-02-07 12:25:00|604|603.8|603.8|603.6|604.2|604|603.8|603.4|16897
1738931400000|2025-02-07 12:30:00|603.6|603.4|603.4|603.2|604|603.6|603.4|603|14947
1738931700000|2025-02-07 12:35:00|603.6|603.4|603.2|603|603.6|603.4|603|602.8|10531
1738932000000|2025-02-07 12:40:00|603.4|602.8|603.4|603|603.4|603.2|603.2|602.8|32817
1738932300000|2025-02-07 12:45:00||603.2||603.2||603.2||603|16820
1738932600000|2025-02-07 12:50:00|603.8|603.6|603.2|603|603.8|603.6|603|602.8|25217
1738932900000|2025-02-07 12:55:00|603|602.8|603|602.8|603.8|603.4|603|602.8|18755
1738933200000|2025-02-07 13:00:00|603.2||603.2||603.2||603.2||18429
1738933500000|2025-02-07 13:05:00|603|603|602.8|602.6|603.2|603|602.8|602.6|13620
1738933800000|2025-02-07 13:10:00|603|602.8|602.8|602.6|603.2|603|602.8|602.4|25315
1738934100000|2025-02-07 13:15:00|602.6|602.4|602.4|602.2|602.6|602.4|602.2|601.8|15970
1738934400000|2025-02-07 13:20:00|602.8|602.6|602.4|602|603|602.8|602.4|602|37297
1738934700000|2025-02-07 13:25:00|602.6|602.2|602.6|602.2|602.6|602.4|602.2|602|17449
1738935000000|2025-02-07 13:30:00|602.8|602.6|602.6|602.2|603.2|603|601.8|601.6|15719
1738935300000|2025-02-07 13:35:00|602.8|602.4|603.2|602.8|603.4|603|602.8|602.4|11698
1738935600000|2025-02-07 13:40:00|603.4|603|603.8|603.6|604.6|604.2|603.4|603|26129
1738935900000|2025-02-07 13:45:00|603.6|603.4|602.2|602|603.6|603.4|602.2|602|31647
1738936200000|2025-02-07 13:50:00|602|601.6|602.8|602.6|603|602.8|602|601.6|15935
1738936500000|2025-02-07 13:55:00|603|602.4|602.6|602.4|603|602.8|602.6|602.4|11025
1738936800000|2025-02-07 14:00:00|602.4|602.2|602.8|602.4|602.8|602.6|602.2|601.8|18949
1738937100000|2025-02-07 14:05:00|602.4|602.6|601.8|601.4|602.4|602.6|601.8|601.4|14990
1738937400000|2025-02-07 14:10:00|602|601.6|602.4|602|602.4|602.2|601.6|601.2|34083
1738937700000|2025-02-07 14:15:00|602.2|602.2|603.4|603.2|603.4|603.2|602.2|602.2|22164
1738938000000|2025-02-07 14:20:00|603.6|603.4|603.8|603.6|604.2|603.8|603.6|603.2|210237
1738938300000|2025-02-07 14:25:00|603.6|603.4|604.2|604|604.4|604.2|603.6|603.4|16383
1738938600000|2025-02-07 14:30:00|604.4|603.8|603.6|603.2|605|604.6|603.6|603.2|23499
1738938900000|2025-02-07 14:35:00|603.8|603.4|603.6|603.2|604|603.8|603.4|603.2|28380
1738939200000|2025-02-07 14:40:00|603.4|603.4|603.2|602.8|603.6|603.4|602.6|602.4|23941
1738939500000|2025-02-07 14:45:00|603|602.6|603.2|603|603.2|603|602.8|602.6|26182
1738939800000|2025-02-07 14:50:00|603.6|603.4|602.8|602.6|603.6|603.4|602.8|602.6|30711
1738940100000|2025-02-07 14:55:00|603|602.8|603|602.8|603|602.8|602.2|602|20117
1738940400000|2025-02-07 15:00:00|602.8|602.6|602|601.6|603|602.8|602|601.6|28294
1738940700000|2025-02-07 15:05:00|601.8|601.8|602.6|602.4|603|602.8|601.8|601.6|116706
1738941000000|2025-02-07 15:10:00|602.4|602.2|601.2|600.8|602.4|602.2|600.6|600.2|55249
1738941300000|2025-02-07 15:15:00|601.4|601|601.4|601|601.6|601.4|601|600.8|48395
1738941600000|2025-02-07 15:20:00|601.6|601.2|602.2|602|602.4|602|601|600.8|23450
1738941900000|2025-02-07 15:25:00|602|601.8|601.8|601.4|602.4|602|601.8|601.4|30363
1738942200000|2025-02-07 15:30:00|601.6|601.6|601.8|601.6|602|601.8|601.6|601.4|28319
1738942500000|2025-02-07 15:35:00|602|601.4|602.6|602.4|603.2|603|602|601.4|36458
1738942800000|2025-02-07 15:40:00|602.8|602.6|602|601.8|603|602.8|602|601.8|24587
1738943100000|2025-02-07 15:45:00|601.8|601.6|601.8|601.6|601.8|601.8|601.6|601.2|21859
1738943400000|2025-02-07 15:50:00|601.6|601.4|599.6|599.2|601.6|601.4|599.2|598.8|55936
1738943700000|2025-02-07 15:55:00|599.8|599.4|601.2|600.8|601.2|600.8|599.8|599.2|82377
1738944000000|2025-02-07 16:00:00|601|600.6|600.6|600.2|601.2|601|600.4|600.2|32442
1738944300000|2025-02-07 16:05:00|600.8|600.4|601.8|601.6|601.8|601.6|600.4|600.2|54516
1738944600000|2025-02-07 16:10:00|601.6|601.4|602|601.8|602.4|602.2|601.6|601.4|25556
1738944900000|2025-02-07 16:15:00|602.2|602|602.4|602|602.8|602.4|602|601.6|38131
1738945200000|2025-02-07 16:20:00|602.6|602.2|601.6|601.2|602.6|602.4|601.6|601.2|41531
1738945500000|2025-02-07 16:25:00|601.4|601.4|601.4|601|601.6|601.4|601|600.8|68871
1739174400000|2025-02-10 08:00:00|604|603.6|602.4|601.6|604.6|603.8|600.6|600|50195
1739174700000|2025-02-10 08:05:00|602.2|601.4|603.2|602.6|604|603.6|601.6|601|50317
1739175000000|2025-02-10 08:10:00|603|602.8|603.6|603|604.4|603.8|602.8|602.2|11376
1739175300000|2025-02-10 08:15:00|603.4|602.8|602.4|602|604|603.6|602.4|602|29848
1739175600000|2025-02-10 08:20:00|602.6|602.2|601.4|601|602.6|602.2|601.2|601|17552
1739175900000|2025-02-10 08:25:00|601.2|600.8|601.2|600.8|601.4|601|600|599.4|28738
1739176200000|2025-02-10 08:30:00|601.4|601|601.8|601.4|602.2|601.8|601|600.6|42751
1739176500000|2025-02-10 08:35:00|601.6|601.2|601.6|601.2|601.6|601.2|600.2|599.6|192693
1739176800000|2025-02-10 08:40:00|601.4|601|604.4|604|604.4|604|601.4|601|29130
1739177100000|2025-02-10 08:45:00|604.2|603.8|604.6|604.2|605.6|605.2|603.6|603.2|10733
1739177400000|2025-02-10 08:50:00|604.8|604.4|604.8|604.6|604.8|604.6|604.4|604.2|2642
1739177700000|2025-02-10 08:55:00|604.6|604.4|605.2|604.8|606|605.6|604.6|604.2|38804
1739178000000|2025-02-10 09:00:00|605|604.6|605.2|604.8|605.2|605|604.8|604.6|25132
1739178300000|2025-02-10 09:05:00|605|604.6|604.6|604.2|605|604.6|604.2|603.8|17463
1739178600000|2025-02-10 09:10:00|604.4|604|604.6|604.4|604.8|604.4|604.4|604|52469
1739178900000|2025-02-10 09:15:00|604.4|604.2|604.4|604|604.6|604.4|604.2|603.8|42830
1739179200000|2025-02-10 09:20:00|604.6|604.2|604.6|604.2|605.2|604.8|604.4|604.2|15125
1739179500000|2025-02-10 09:25:00|604.4|604|603.4|603|604.4|604|603.2|602.8|20428
1739179800000|2025-02-10 09:30:00|603.6|603.2|603.2|603|604|603.6|603|602.8|9551
1739180100000|2025-02-10 09:35:00|603.4|602.8|602.6|602.2|603.4|602.8|602.4|602|39648
1739180400000|2025-02-10 09:40:00|602.4|602.4|602.4|602|602.8|602.4|602.2|601.8|13357
1739180700000|2025-02-10 09:45:00|602.2|601.8|600.4|600|602.2|601.8|600.2|600|26430
1739181000000|2025-02-10 09:50:00|600.2|600.4|603|602.6|603|602.8|600.2|600|43389
1739181300000|2025-02-10 09:55:00|602.6|602.4|602.8|602.4|603|602.8|602.6|602.2|41872
1739181600000|2025-02-10 10:00:00|603|602.6|603.8|603.6|604.2|603.8|603|602.6|34377
1739181900000|2025-02-10 10:05:00|604|603.8|604|603.6|604.2|603.8|603.8|603.4|13688
1739182200000|2025-02-10 10:10:00|603.8|603.8|603.6|603.4|603.8|603.8|603.4|603|24790
1739182500000|2025-02-10 10:15:00|603.8|603.6|603.6|603.4|603.8|603.6|603.4|603|17168
1739182800000|2025-02-10 10:20:00|604|603.8|603.6|603.2|604.2|604|603.2|603|16218
1739183100000|2025-02-10 10:25:00|603.4|603|603.4|603|603.4|603|602.8|602.6|21564
1739183400000|2025-02-10 10:30:00|603.6|603.2|603.8|603.6|603.8|603.6|603.6|603|18663
1739183700000|2025-02-10 10:35:00|603.6|603.4|603.8|603.4|603.8|603.6|603.6|603.4|28297
1739184000000|2025-02-10 10:40:00|603.6|603.2|603.8|603.6|603.8|603.6|603.4|603.2|17905
1739184300000|2025-02-10 10:45:00|604|603.8|603.8|603.4|604|603.8|603.4|603.2|15563
1739184600000|2025-02-10 10:50:00|604|603.6|604|603.8|604|603.8|603.8|603.6|15527
1739184900000|2025-02-10 10:55:00|604.2|603.6|603.8|603.4|604.2|603.8|603.6|603.2|11774
1739185200000|2025-02-10 11:00:00|604|603.6|604.8|604.4|605|604.6|604|603.6|22098
1739185500000|2025-02-10 11:05:00|604.6|605|605.8|605.6|606|605.6|604.6|605|28500
1739185800000|2025-02-10 11:10:00|605.6|605.4|605.4|605|605.8|605.4|605.2|605|20073
1739186100000|2025-02-10 11:15:00|605.2|604.8|605|604.6|605.4|605|604.8|604.6|40032
1739186400000|2025-02-10 11:20:00|605.2|604.8|604.6|604.4|605.2|605|604.6|604.4|17690
1739186700000|2025-02-10 11:25:00|604.8|604.6|605|604.6|605.2|604.8|604.2|604|17826
1739187000000|2025-02-10 11:30:00|604.8|604.4|603.8|603.6|604.8|604.4|603.8|603.6|12751
1739187300000|2025-02-10 11:35:00|604|603.8|603.8|603.4|604|603.8|603.8|603.4|14803
1739187600000|2025-02-10 11:40:00|604|603.6|603.4|603.2|604|603.6|603.4|603|16770
1739187900000|2025-02-10 11:45:00|603.2|603|603.4|603|603.6|603.4|603.2|602.8|29508
1739188200000|2025-02-10 11:50:00|603.2|602.8|603|602.8|603.2|603|603|602.8|5082
1739188500000|2025-02-10 11:55:00|603.2|602.6|603.2|602.8|603.2|603|603.2|602.4|13402
1739188800000|2025-02-10 12:00:00|603|603|603.2|603|603.6|603.2|602.8|602.4|17582
1739189100000|2025-02-10 12:05:00|603.6|603.2|603|602.6|603.8|603.4|603|602.6|20307
1739189400000|2025-02-10 12:10:00|603.2|602.8|603.2|602.8|603.4|603|603|602.6|13923
1739189700000|2025-02-10 12:15:00|603|602.4|603|602.6|603|602.6|602.8|602.4|8059
1739190000000|2025-02-10 12:20:00|603.2|602.8|603|602.6|603.2|603|602.8|602.6|25803
1739190300000|2025-02-10 12:25:00|602.8|602.4|602.8|602.6|602.8|602.6|602.8|602.2|5428
1739190600000|2025-02-10 12:30:00|603|602.8|603.4|603|603.8|603.4|603|602.8|14118
1739190900000|2025-02-10 12:35:00|603.2|603.2|603.4|603.2|603.4|603.2|603.2|603|16405
1739191200000|2025-02-10 12:40:00|603.6|603|603|602.8|603.6|603.2|603|602.8|12506
1739191500000|2025-02-10 12:45:00|603.2|602.6|603|602.6|603.2|602.8|602.8|602.4|13907
1739191800000|2025-02-10 12:50:00|602.8|602.4|602.6|602.2|603|602.4|602.4|602.2|15151
1739192100000|2025-02-10 12:55:00|602.4|602|602.8|602.4|602.8|602.6|602.2|602|29808
1739192400000|2025-02-10 13:00:00|602.6|602.6|603.2|603|603.2|603|602.6|602.4|4480564
1739192700000|2025-02-10 13:05:00|603.4|603.2|603.6|603.2|603.8|603.6|603.2|603|24452
1739193000000|2025-02-10 13:10:00|603.4|603.4|603.4|603|603.8|603.6|603.4|603|28112
1739193300000|2025-02-10 13:15:00|603.6|603.2|603.2|603|603.6|603.4|603.2|603|19507
1739193600000|2025-02-10 13:20:00|||||||||16432
1739193900000|2025-02-10 13:25:00|603.4|603.2|603.8|603.4|603.8|603.6|603.4|603.2|18342
1739194200000|2025-02-10 13:30:00|603.6|603.2|604.4|604.2|604.4|604.2|603.6|603.2|24136
1739194500000|2025-02-10 13:35:00|604.6|604.4|604.6|604.4|604.6|604.4|604|603.8|16684
1739194800000|2025-02-10 13:40:00|604.8|604.6|605|604.6|605|604.8|604.8|604.4|41165
1739195100000|2025-02-10 13:45:00|604.8|604.2|604.8|604.4|604.8|604.6|604.4|604.2|19791
1739195400000|2025-02-10 13:50:00|605|604.6|605|604.6|605|604.8|604.8|604.6|18235
1739195700000|2025-02-10 13:55:00|604.8|604.8|604.8|604.6|605.2|605|604.8|604.6|7305
1739196000000|2025-02-10 14:00:00|605|604.8|605|604.8|605|604.8|604.8|604.6|16990
1739196300000|2025-02-10 14:05:00|605.4|605.2|605.8|605.6|605.8|605.6|605.4|605.2|25866
1739196600000|2025-02-10 14:10:00|605.6|605.4|605.2|605|605.6|605.4|605.2|604.8|32093
1739196900000|2025-02-10 14:15:00|605|604.8|605|604.8|605.2|605|605|604.8|27182
1739197200000|2025-02-10 14:20:00|605.2|605|605.4|605.2|605.8|605.6|605.2|605|38083
1739197500000|2025-02-10 14:25:00|605.6|605|606|605.8|606.2|606|605.6|605|47253
1739197800000|2025-02-10 14:30:00|606.2|605.6|605.8|605.6|606.2|606|605.4|605|26721
1739198100000|2025-02-10 14:35:00|605.6|605.4|606|605.8|606.2|606|605.6|605.4|20904
1739198400000|2025-02-10 14:40:00|606.2|605.6|607.8|607.6|608|607.8|606.2|605.6|57930
1739198700000|2025-02-10 14:45:00|607.6|607.4|606.4|606|607.6|607.4|606.4|606|32651
1739199000000|2025-02-10 14:50:00|606.6|606.2|606.6|606.2|607|606.6|606.6|606.2|21610
1739199300000|2025-02-10 14:55:00|606.8|606.4|607.2|606.8|607.4|607|606.6|606.4|31888
1739199600000|2025-02-10 15:00:00|607.4|607|608.2|607.8|608.6|608.4|607.4|607|33558
1739199900000|2025-02-10 15:05:00|608.4|608|608.4|608|608.8|608.6|607.8|607.4|91558
1739200200000|2025-02-10 15:10:00|608.6|608.2|608.8|608.6|609|608.8|608.6|608|22977
1739200500000|2025-02-10 15:15:00|608.6|608.2|608.8|608.4|609.2|609|608.6|608.2|58821
1739200800000|2025-02-10 15:20:00|609|608.6|608.6|608.2|609|608.8|608.6|608.2|64818
1739201100000|2025-02-10 15:25:00|608.8|608.4|609|608.8|609|608.8|608.4|608.2|38995
1739201400000|2025-02-10 15:30:00|609.4|609|610|609.8|610|609.8|609.2|608.8|34678
1739201700000|2025-02-10 15:35:00|610.2|610|611|610.8|611|610.8|610|609.8|126845
1739202000000|2025-02-10 15:40:00|611.2|611|610.8|610.6|611.4|611|610.4|610|50369
1739202300000|2025-02-10 15:45:00|611|610.8|611.2|610.8|611.4|611.2|610.8|610.8|68679
1739202600000|2025-02-10 15:50:00|611.4|611|611.4|611.2|611.8|611.4|611.2|610.8|57283
1739202900000|2025-02-10 15:55:00|611.2|611|611|610.8|611.4|611|611|610.8|27621
1739203200000|2025-02-10 16:00:00|611.2|611|612|611.6|612.2|611.8|611.2|611|60231
1739203500000|2025-02-10 16:05:00|612.2|611.8|612.6|612.2|612.6|612.4|612.2|611.8|56321
1739203800000|2025-02-10 16:10:00|612.8|612.4|612|611.8|613|612.8|612|611.8|58978
1739204100000|2025-02-10 16:15:00|612.2|611.4|611.6|611.4|612.2|611.6|611.6|611.4|91233
1739204400000|2025-02-10 16:20:00|611.8|612|612.8|612.6|612.8|612.6|611.8|612|122199
1739204700000|2025-02-10 16:25:00|613|612.4|612.6|612.4|613|612.6|612|611.8|202371
1739260800000|2025-02-11 08:00:00|614.8|613.8|611.8|611.2|614.8|614|611.8|611.2|66178
1739261100000|2025-02-11 08:05:00|612.6|611.4|613.8|613.4|614.6|614.2|612|611.2|225287
1739261400000|2025-02-11 08:10:00|613.4|613.6|617.4|617|617.4|617.2|613.4|613.2|118442
1739261700000|2025-02-11 08:15:00|617|616.4|616.6|616.2|617|616.6|615.8|615.2|58239
1739262000000|2025-02-11 08:20:00|617|616.4|616.2|616|617.4|617.2|616|615.8|60879
1739262300000|2025-02-11 08:25:00|616|615.8|615.4|615|616|616|614.6|614.2|33658
1739262600000|2025-02-11 08:30:00|615.2|614.8|615.4|615|616|615.6|615|614.6|121911
1739262900000|2025-02-11 08:35:00|615.2|614.8|614.8|614.6|615.8|615.6|614.8|614.6|56554
1739263200000|2025-02-11 08:40:00|615|614.8|616.2|616|616.2|616|615|614.8|64429
1739263500000|2025-02-11 08:45:00|616.6|616.4|616.2|615.8|617|616.8|616|615.6|44184
1739263800000|2025-02-11 08:50:00|616.4|616|617|616.6|617.2|617|616.4|616|38485
1739264100000|2025-02-11 08:55:00|617.6|617.2|617.8|617.4|618.4|618.2|617.6|617.2|97027
1739264400000|2025-02-11 09:00:00|618|617.6|617|616.8|618|617.8|617|616.8|48192
1739264700000|2025-02-11 09:05:00|617.2|617|616|615.8|617.2|617|616|615.8|62614
1739265000000|2025-02-11 09:10:00|616.4|616.2|615.8|615.6|616.4|616.2|615.8|615.6|26743
1739265300000|2025-02-11 09:15:00|616|615.8|615.8|615.6|616|615.8|615.8|615.6|33458
1739265600000|2025-02-11 09:20:00|615.6|615.4|615.8|615.6|616|615.8|615.6|615.4|14680
1739265900000|2025-02-11 09:25:00|615.6|615.2|615|614.8|615.6|615.2|614.4|614.2|64224
1739266200000|2025-02-11 09:30:00|615.4|615|614|613.8|615.6|615.2|613.4|613.2|57147
1739266500000|2025-02-11 09:35:00|614.2|614|615|614.8|615.6|615.2|614.2|613.8|36873
1739266800000|2025-02-11 09:40:00|614.8|614.6|615|614.8|615|614.8|614.2|614|22564
1739267100000|2025-02-11 09:45:00|615.2|615|616.2|616|616.2|616|615.2|615|23398
1739267400000|2025-02-11 09:50:00|616.6|616.2|615.6|615.4|616.6|616.2|615.6|615.2|25382
1739267700000|2025-02-11 09:55:00|615.8|615.2|615.6|615.2|615.8|615.6|615.2|614.8|42268
1739268000000|2025-02-11 10:00:00|615.4|615.4|615.4|615.2|615.8|615.6|615.4|615|13205
1739268300000|2025-02-11 10:05:00|615.6|615.4|615.6|615.4|615.6|615.4|615.4|615|17042
1739268600000|2025-02-11 10:10:00|616|615.8|616.2|616|616.6|616.2|615.8|615.6|61685
1739268900000|2025-02-11 10:15:00|616.4|616.2|615.6|615.4|616.4|616.2|615.6|615.2|18726
1739269200000|2025-02-11 10:20:00|615.4|615.2|615|614.6|615.6|615.4|614.6|614.2|18687
1739269500000|2025-02-11 10:25:00|614.8|614.8|615|614.8|615|614.8|614.8|614.4|68257
1739269800000|2025-02-11 10:30:00|614.8|614.4|615.2|615|615.4|615.2|614.8|614.4|16911
1739270100000|2025-02-11 10:35:00|615.4|615.2|615.8|615.4|616|615.6|615.4|615.2|7779
1739270400000|2025-02-11 10:40:00|615.6|615.2|616.2|616|616.6|616.4|615.6|615.2|78191
1739270700000|2025-02-11 10:45:00|616|615.8|615.4|615|616|615.8|615.4|615|33620
1739271000000|2025-02-11 10:50:00|615.2|614.8|614.6|614.2|615.2|614.8|614.4|614.2|61642
1739271300000|2025-02-11 10:55:00|614.4|614|614.4|614.2|614.4|614.2|614|613.6|97025
1739271600000|2025-02-11 11:00:00|614.6|614|613.6|613.4|614.6|614.4|613.4|613.2|19171
1739271900000|2025-02-11 11:05:00|613.4|613|614.2|613.8|614.4|614|613.4|613|38832
1739272200000|2025-02-11 11:10:00|614.4|614|614.2|614|614.4|614.2|614.2|613.8|6946
1739272500000|2025-02-11 11:15:00|614|613.8|613|612.6|614|613.8|612.8|612.6|17938
1739272800000|2025-02-11 11:20:00|612.8|612.4|613.4|613|613.4|613.2|612.6|612.4|13012
1739273100000|2025-02-11 11:25:00|613.6|613.2|613.8|613.4|614|613.8|613.6|613|26143
1739273400000|2025-02-11 11:30:00|613.6|613.6|613.4|613.2|613.8|613.6|613.2|612.8|11305
1739273700000|2025-02-11 11:35:00|613.2|612.8|613.8|613.4|613.8|613.6|613.2|612.8|16342
1739274000000|2025-02-11 11:40:00|613.6|613.2|613|612.8|613.6|613.2|613|612.8|12619
1739274300000|2025-02-11 11:45:00|612.8|612.6|613.4|613.2|613.6|613.4|612.8|612.4|9124
1739274600000|2025-02-11 11:50:00|613.2|613|613.2|613|613.2|613|612.8|612.6|17563
1739274900000|2025-02-11 11:55:00|613.4|613.2|614|613.8|614|613.8|613.2|613|11983
1739275200000|2025-02-11 12:00:00|613.8|613.6|614.2|613.8|614.4|614|613.2|613|14409
1739275500000|2025-02-11 12:05:00|614|613.6|613.8|613.4|614.4|614|613.8|613.4|16206
1739275800000|2025-02-11 12:10:00|614|613.6|613.4|613.2|614|613.6|613.4|613.2|6271
1739276100000|2025-02-11 12:15:00|613.2|613|614|613.8|614.2|614|613.2|613|13403
1739276400000|2025-02-11 12:20:00|613.8|613.6|613.4|613.2|613.8|613.8|613.2|613|12061
1739276700000|2025-02-11 12:25:00|613.2|613|613.2|613|613.2|613.2|613.2|613|3176
1739277000000|2025-02-11 12:30:00|613|612.8|613.2|613|613.2|613|613|612.8|20004
1739277300000|2025-02-11 12:35:00|613.4|613.2|613.2|613|613.6|613.4|613.2|612.8|8926
1739277600000|2025-02-11 12:40:00|613.4|613.2|614|613.8|614|613.8|613.2|613|16699
1739277900000|2025-02-11 12:45:00|613.8|613.6|614.2|614|614.2|614|613.8|613.4|23136
1739278200000|2025-02-11 12:50:00|614.4|614.2|614.2|613.8|615.2|614.8|614|613.8|26128
1739278500000|2025-02-11 12:55:00|614|614|614.4|614.2|614.4|614.2|613.8|613.6|11569
1739278800000|2025-02-11 13:00:00|614.6|614.4|614.4|614.2|614.8|614.6|614.4|614.2|5423
1739279100000|2025-02-11 13:05:00|614.2|614|615.2|614.8|615.4|615|614.2|613.8|279607
1739279400000|2025-02-11 13:10:00|615|614.6|614.8|614.4|615.2|614.6|614.4|614.2|13801
1739279700000|2025-02-11 13:15:00|615|614.6|614.4|614.2|615|614.6|614.2|614|7241
1739280000000|2025-02-11 13:20:00|614.6|614.4|614.4|614.2|614.8|614.6|614.4|614.2|26975
1739280300000|2025-02-11 13:25:00|614.2|614|614.2|614|614.4|614.2|614.2|614|69499
1739280600000|2025-02-11 13:30:00|614.6|613.8|614.4|614|614.8|614.4|614|613.6|40874
1739280900000|2025-02-11 13:35:00|614.2|614.2|614.4|614.2|614.6|614.2|613.8|613.6|7898
1739281200000|2025-02-11 13:40:00|614.2|614|614.2|614|614.4|614.2|614.2|614|15973
1739281500000|2025-02-11 13:45:00|614.4|614.2|613.6|613.2|614.4|614.2|613.6|613.2|12982
1739281800000|2025-02-11 13:50:00|614|613.4|612.4|612.2|614|613.6|612.4|612|19965
1739282100000|2025-02-11 13:55:00|612.6|612|613|612.8|613.2|612.8|612.4|612|25018
1739282400000|2025-02-11 14:00:00|613.2|613|615.2|614.8|615.2|614.8|613.2|613|27837
1739282700000|2025-02-11 14:05:00|615|615|615.6|615.2|615.6|615.4|615|614.8|28558
1739283000000|2025-02-11 14:10:00|615.4|615.4|615.6|615.4|615.8|615.6|615.4|615.2|21058
1739283300000|2025-02-11 14:15:00|615.8|615.6|615.8|615.6|615.8|615.6|615.6|615.4|8752
1739283600000|2025-02-11 14:20:00|616|615.8|615.2|615|616.2|616|615.2|614.8|23478
1739283900000|2025-02-11 14:25:00|615|614.8|614.8|614.6|615|614.8|614.6|614.4|11162
1739284200000|2025-02-11 14:30:00|614.4|614.2|614.2|614|614.8|614.6|613.8|613.6|24626
1739284500000|2025-02-11 14:35:00|614.4|613.8|614.4|614|615|614.8|614|613.6|28491
1739284800000|2025-02-11 14:40:00|614.2|614.2|614.4|614.2|614.6|614.4|614.2|613.8|29027
1739285100000|2025-02-11 14:45:00|614.6|614.4|613.4|613.2|614.6|614.4|613.4|613.2|52006
1739285400000|2025-02-11 14:50:00|613.6|613.4|613.6|613.4|614.2|614|613.6|613.2|41966
1739285700000|2025-02-11 14:55:00|614|613.8|614.2|613.8|614.4|614.2|613.6|613.2|24224
1739286000000|2025-02-11 15:00:00|614|613.6|612.8|612.6|615|614.8|612.8|612.4|37400
1739286300000|2025-02-11 15:05:00|612.6|612.4|614.6|614.4|614.6|614.4|612.6|612.2|31135
1739286600000|2025-02-11 15:10:00|614.8|614.6|615|614.8|615|614.8|614.2|614|38721
1739286900000|2025-02-11 15:15:00|614.8|614.6|614.8|614.4|615.2|614.8|614.6|614.4|34343
1739287200000|2025-02-11 15:20:00|614.6|614|614.6|614.2|614.8|614.4|614.4|614|20694
1739287500000|2025-02-11 15:25:00|614.2|614|614.6|614.4|614.8|614.6|614.2|614|15035
1739287800000|2025-02-11 15:30:00|614.8|614.6|614.6|614.4|614.8|614.6|614.4|614.2|13010
1739288100000|2025-02-11 15:35:00|614.8|614.6|616.2|616|616.4|616|614.8|614.6|520607
1739288400000|2025-02-11 15:40:00|616.4|616.2|616.6|616.4|616.8|616.6|616.4|616.2|30647
1739288700000|2025-02-11 15:45:00|617|616.8|617.2|617|617.6|617.4|617|616.8|40378
1739289000000|2025-02-11 15:50:00|617|616.8|617.8|617.6|617.8|617.6|617|616.8|29068
1739289300000|2025-02-11 15:55:00|618|617.8|618.2|618|618.6|618.2|618|617.6|51172
1739289600000|2025-02-11 16:00:00|618.4|618.2|618.4|618.2|618.4|618.2|618.2|618|25679
1739289900000|2025-02-11 16:05:00|618.8|618.6|618.4|618.2|619|618.8|618.4|618.2|59013
1739290200000|2025-02-11 16:10:00|618.6|618.4|617.8|617.6|618.6|618.4|617.6|617.4|76324
1739290500000|2025-02-11 16:15:00|618|617.8|618|617.8|618.2|618|617.8|617.6|112437
1739290800000|2025-02-11 16:20:00|618.2|618|618.2|618|618.4|618.2|617.8|617.6|52909
1739291100000|2025-02-11 16:25:00|618.4|618.2|619.2|618.8|619.6|619.2|618.4|618.2|128734
1739347200000|2025-02-12 08:00:00|620.8|620.4|620.2|619.8|621|620.4|619|618.6|60222
1739347500000|2025-02-12 08:05:00|620.6|620|618.2|617.8|621|620.6|618.2|617.8|70219
1739347800000|2025-02-12 08:10:00|617.4|616.8|614.8|614.4|618|617.6|614.8|614.2|68789
1739348100000|2025-02-12 08:15:00|614.6|614.2|615|614.6|615.6|615.2|613.8|613.2|52198
1739348400000|2025-02-12 08:20:00|614.8|614.8|615.2|614.8|615.4|615|614.2|614|29267
1739348700000|2025-02-12 08:25:00|615|614.6|614.4|613.8|615|614.6|612.4|612|38359
1739349000000|2025-02-12 08:30:00|614.2|614|615.2|614.8|616|615.8|614.2|614|39418
1739349300000|2025-02-12 08:35:00|615|614.6|614.4|614.2|615.2|615|613.6|613.4|15870
1739349600000|2025-02-12 08:40:00|615.2|614.8|615.8|615.4|616|615.4|614.6|614.2|52453
1739349900000|2025-02-12 08:45:00|616|615.6|615.8|615.6|616.2|615.8|615.2|614.8|14889
1739350200000|2025-02-12 08:50:00|616.2|615.8|615.6|615.2|616.2|615.8|615.6|615|9364
1739350500000|2025-02-12 08:55:00|615.4|615.4|615.4|615|615.4|615.4|615.4|614.8|6881
1739350800000|2025-02-12 09:00:00|615.2|614.8|614.8|614.6|615.2|615|614.8|614.4|65936
1739351100000|2025-02-12 09:05:00|615.2|614.8|616|615.6|616|615.6|615|614.6|14822
1739351400000|2025-02-12 09:10:00|616.2|615.8|616|615.6|616.2|616|615.8|615.2|22070
1739351700000|2025-02-12 09:15:00|615.8|615.4|615.4|615|616|615.6|615.4|615|45388
1739352000000|2025-02-12 09:20:00|615.2|615.2|616.2|615.8|616.2|616|615.2|614.8|24021
1739352300000|2025-02-12 09:25:00|616.4|616|616.4|616.2|617.4|617.2|616.4|615.8|13789
1739352600000|2025-02-12 09:30:00|616.6|616.4|617|616.6|617.2|616.8|616.6|616.4|12625
1739352900000|2025-02-12 09:35:00|616.8|616.4|616.2|616|616.8|616.4|616.2|615.8|13564
1739353200000|2025-02-12 09:40:00|616.4|615.8|618.2|617.8|618.2|618|616.4|615.8|9796
1739353500000|2025-02-12 09:45:00|618|617.2|618|617.8|618|617.8|617.4|617|10614
1739353800000|2025-02-12 09:50:00|618.2|618|618.2|617.8|618.2|618|618|617.4|25118
1739354100000|2025-02-12 09:55:00|618|617.6|617.2|617|618.2|618|617.2|617|24436
1739354400000|2025-02-12 10:00:00|617.4|617.2|617.6|617.4|617.6|617.4|617.2|616.8|26073
1739354700000|2025-02-12 10:05:00|618|617.6|618|617.6|618.2|618|617.4|617|32457
1739355000000|2025-02-12 10:10:00|618.2|617.8|618.6|618.4|618.6|618.4|618|617.6|21046
1739355300000|2025-02-12 10:15:00|618.4|618.2|618.8|618.4|619|618.6|618.4|618.2|40431
1739355600000|2025-02-12 10:20:00|618.6|618.6|618.6|618.2|618.6|618.6|618.4|618.2|10021
1739355900000|2025-02-12 10:25:00|618.8|618.4|619|618.6|619|618.8|618.8|618.2|14309
1739356200000|2025-02-12 10:30:00|619.4|618.8|619.8|619.4|620|619.6|619.4|618.8|24632
1739356500000|2025-02-12 10:35:00|619.6|619.6|619.2|618.8|619.6|619.6|619|618.6|11529
1739356800000|2025-02-12 10:40:00|619.4|619|619|618.8|619.4|619|619|618.6|4810
1739357100000|2025-02-12 10:45:00|618.8|618.6|618.8|618.6|619|618.8|618.6|618.2|161407
1739357400000|2025-02-12 10:50:00|619|618.4|618.8|618.6|619.4|619.2|618.8|618.4|19623
1739357700000|2025-02-12 10:55:00|619.4|619.2|619.8|619.4|621.2|620.8|619.4|619.2|39757
1739358000000|2025-02-12 11:00:00|619.6|619.2|619.4|619|619.8|619.4|619.4|619|13301
1739358300000|2025-02-12 11:05:00|619.2|618.8|618.6|618.2|619.4|619|617.8|617.4|36685
1739358600000|2025-02-12 11:10:00|618.4|618|618.2|617.8|618.6|618.2|617.8|617.4|18697
1739358900000|2025-02-12 11:15:00|618|617.6|618.4|618.2|618.8|618.4|618|617.6|26102
1739359200000|2025-02-12 11:20:00|618.6|618.4|618.4|618|618.8|618.4|618.4|618|10936
1739359500000|2025-02-12 11:25:00|618.2|618.2|618.6|618.2|618.6|618.4|618.2|618|9783
1739359800000|2025-02-12 11:30:00|618.8|618.4|619.2|618.8|619.4|619.2|618.8|618.4|12094
1739360100000|2025-02-12 11:35:00|619|619|618.8|618.4|619.2|619|618.8|618.4|8454
1739360400000|2025-02-12 11:40:00|618.6|618.6|618.4|618|618.6|618.6|618.2|617.8|33659
1739360700000|2025-02-12 11:45:00|618.2|618.2|618.2|617.8|618.4|618.2|618.2|617.8|19833
1739361000000|2025-02-12 11:50:00|618.4|618|618.2|618|618.6|618.4|618|617.8|10626
1739361300000|2025-02-12 11:55:00|618.4|617.8|618.2|617.8|618.4|618.2|618.2|617.8|4948
1739361600000|2025-02-12 12:00:00|617.8|618|616.4|616.2|617.8|618|616.4|616|9406
1739361900000|2025-02-12 12:05:00|616.2|616|616.4|616.2|616.4|616.2|616|615.8|9093
1739362200000|2025-02-12 12:10:00|616.6|616.4|617|616.6|617|616.8|616.6|616.4|13192
1739362500000|2025-02-12 12:15:00|617.2|616.8|616.2|616|617.2|616.8|616.2|615.8|9804
1739362800000|2025-02-12 12:20:00|616.4|616.2|616.8|616.4|617.2|616.8|616.4|616.2|9100
1739363100000|2025-02-12 12:25:00|616.6|616.2|616.8|616.4|616.8|616.4|616.6|616.2|22902
1739363400000|2025-02-12 12:30:00||616.6||616.4||616.6||616.4|10244
1739363700000|2025-02-12 12:35:00|617|616.6|617.6|617.4|617.6|617.4|617|616.6|25939
1739364000000|2025-02-12 12:40:00|||||||||12844
1739364300000|2025-02-12 12:45:00|617.8|617.6|618|617.6|618.6|618.2|617.8|617.6|12363
1739364600000|2025-02-12 12:50:00|617.8|617.4|617.6|617.2|618|617.8|617.6|617.2|144225
1739364900000|2025-02-12 12:55:00|617.4|617|618|617.8|618|617.8|617.2|617|10027
1739365200000|2025-02-12 13:00:00|618.2|617.6|618.4|618|618.6|618.4|618|617.6|3822
1739365500000|2025-02-12 13:05:00|618.6|618.2|618.2|618|618.6|618.2|618.2|618|4467
1739365800000|2025-02-12 13:10:00|618.4|618.2|618.2|618|618.4|618.2|618.2|617.8|24040
1739366100000|2025-02-12 13:15:00|618.4|617.8|617.8|617.4|618.8|618.6|617.6|617.2|24929
1739366400000|2025-02-12 13:20:00|617.6|617.6|618.2|618|618.2|618|617.6|617.4|11719
1739366700000|2025-02-12 13:25:00|618|617.6|618|617.6|618.2|618|618|617.6|13263
1739367000000|2025-02-12 13:30:00|617.6|617.4|615.8|615.6|617.6|617.4|615|614.6|43279
1739367300000|2025-02-12 13:35:00|615.6|615.4|614.4|614|615.8|615.6|612.8|612.6|62563
1739367600000|2025-02-12 13:40:00|614.2|613.8|615|614.6|615.4|615|614.2|613.8|25746
1739367900000|2025-02-12 13:45:00|615.2|614.8|615.8|615.4|616.2|615.8|615.2|614.8|8609
1739368200000|2025-02-12 13:50:00|615.6|615.2|615.6|615.2|616|615.6|615.4|615|5577
1739368500000|2025-02-12 13:55:00|615.4|615|615.4|615|615.8|615.6|615.2|614.8|29605
1739368800000|2025-02-12 14:00:00|615.2|614.8|615|614.6|615.2|614.8|614.4|614|17264
1739369100000|2025-02-12 14:05:00|614.8|614.8|615.6|615.2|615.8|615.6|614.2|613.8|16258
1739369400000|2025-02-12 14:10:00|615.4|615.4|616.2|615.8|616.2|616|615.4|615|9299
1739369700000|2025-02-12 14:15:00|616|615.6|616|615.8|616.2|616|615.4|615|11558
1739370000000|2025-02-12 14:20:00|615.8|615.6|616.4|616.2|616.4|616.2|615.6|615.2|56951
1739370300000|2025-02-12 14:25:00|616.2|616|616.2|616|616.4|616.2|616|615.8|4533
1739370600000|2025-02-12 14:30:00|616.4|615.8|615.2|615|616.4|616|615.2|614.8|38650
1739370900000|2025-02-12 14:35:00|615.4|615.2|615.6|615.4|616|615.6|615.2|615|25467
1739371200000|2025-02-12 14:40:00|615.4|615.2|615|614.6|615.4|615.4|614.4|614.2|34887
1739371500000|2025-02-12 14:45:00|614.8|614.8|615.8|615.6|616.4|616|614.8|614.6|57602
1739371800000|2025-02-12 14:50:00|615.6|615.4|615.6|615.4|615.8|615.4|615.2|614.8|4301
1739372100000|2025-02-12 14:55:00|615.4|615.2|616.6|616.4|616.6|616.4|615.4|615.2|13093
1739372400000|2025-02-12 15:00:00|616.8|616.6|616.2|615.8|617.2|616.8|616.2|615.8|15856
1739372700000|2025-02-12 15:05:00|616.4|616|616.2|616|616.6|616.4|616|615.8|18955
1739373000000|2025-02-12 15:10:00|616.4|615.8|616.4|616.2|616.4|616.2|616.2|615.8|26874
1739373300000|2025-02-12 15:15:00|616.2|616|616.8|616.6|617|616.6|616|615.6|19356
1739373600000|2025-02-12 15:20:00|617|616.4|617.2|616.8|617.4|617.2|616.6|616.2|24535
1739373900000|2025-02-12 15:25:00|617.4|617|617.2|617|617.6|617.2|616.8|616.4|13943
1739374200000|2025-02-12 15:30:00|617|616.8|617.2|616.8|618|617.8|617|616.8|22835
1739374500000|2025-02-12 15:35:00|617|616.6|617|616.8|617.4|617.2|616.6|616.4|31648
1739374800000|2025-02-12 15:40:00|617.2|616.6|616|615.6|617.2|616.6|615.8|615.6|11267
1739375100000|2025-02-12 15:45:00|615.8|615.8|616.4|616|616.4|616.2|615.8|615.6|8969
1739375400000|2025-02-12 15:50:00|616.2|616.2|617.4|617.2|617.4|617.2|616.2|616|19332
1739375700000|2025-02-12 15:55:00|617.6|617.4|618.2|618|618.4|618.2|617.4|617|70111
1739376000000|2025-02-12 16:00:00|618.4|618.2|618.4|618|618.6|618.4|618|617.8|12768
1739376300000|2025-02-12 16:05:00|618.6|618.2|618.2|618|619|618.6|618.2|618|12075
1739376600000|2025-02-12 16:10:00|618.4|618.2|618.4|618|618.6|618.4|618.4|618|13708
1739376900000|2025-02-12 16:15:00|618.2|618.2|619|618.6|619|618.6|618.2|618|21314
1739377200000|2025-02-12 16:20:00|618.8|618.4|618.4|618.2|618.8|618.6|618.2|618|12716
1739377500000|2025-02-12 16:25:00|618.6|618.4|619.4|619|619.4|619.2|618.4|618.2|78251
1739433600000|2025-02-13 08:00:00|624.8|624.4|626.2|625.4|628|627.2|623.4|622.4|116145
1739433900000|2025-02-13 08:05:00|626|624.6|625|624.6|627.4|626.8|623.8|623.2|49201
1739434200000|2025-02-13 08:10:00|624.4|623.8|623.8|623.4|625|624.6|621.8|621.4|56257
1739434500000|2025-02-13 08:15:00|623.4|623|621.8|621.4|623.4|623.2|620.4|620|45870
1739434800000|2025-02-13 08:20:00|621.6|621.6|621.4|621.2|621.8|621.6|620|619.6|24045
1739435100000|2025-02-13 08:25:00|621.6|621|621.2|620.8|621.6|621.4|620|619.6|36403
1739435400000|2025-02-13 08:30:00|621.4|621|622.2|622|622.4|622|621.2|620.6|38512
1739435700000|2025-02-13 08:35:00|622.4|621.8|621.4|621|622.4|622|621.2|620.8|22265
1739436000000|2025-02-13 08:40:00|621.6|621.2|622|621.6|622.6|622.4|621.6|621|29551
1739436300000|2025-02-13 08:45:00|622.2|621.8|622.8|622.4|623.8|623.2|622|621.8|39800
1739436600000|2025-02-13 08:50:00|623|622.6|622|621.6|623.4|623|621.8|621.4|25111
1739436900000|2025-02-13 08:55:00|621.8|621.4|622.2|621.8|623|622.6|621.2|620.8|18007
1739437200000|2025-02-13 09:00:00|622|621.6|623|622.6|623|622.8|621.6|621.2|21992
1739437500000|2025-02-13 09:05:00|623.2|622.8|622|621.6|623.4|623|621.8|621.4|43959
1739437800000|2025-02-13 09:10:00|621.6|621.4|622.2|622|622.2|622|621.6|621|32835
1739438100000|2025-02-13 09:15:00|622.4|622.2|623.4|623|623.6|623.2|621.8|621.4|21435
1739438400000|2025-02-13 09:20:00|623.2|622.8|623.4|623.2|623.4|623.2|622.8|622.4|23555
1739438700000|2025-02-13 09:25:00|623.2|623|623.6|623.2|623.8|623.6|623|622.6|18335
1739439000000|2025-02-13 09:30:00|623.4|623.4|625|624.6|625.2|625|623.4|623|59481
1739439300000|2025-02-13 09:35:00|624.8|624.4|625.8|625.6|625.8|625.6|624.8|624.4|19013
1739439600000|2025-02-13 09:40:00|625.6|625.4|626.2|625.8|626.6|626.4|625.6|625.2|35327
1739439900000|2025-02-13 09:45:00|626.4|626|626.8|626.4|627.4|627.2|626|625.6|38530
1739440200000|2025-02-13 09:50:00|627|626.6|626|625.6|627|626.8|626|625.6|26293
1739440500000|2025-02-13 09:55:00|625.8|625.8|626|625.6|626|625.8|625.6|625.2|17184
1739440800000|2025-02-13 10:00:00|626.2|625.8|627.2|626.8|627.2|627|626.2|625.8|47988
1739441100000|2025-02-13 10:05:00|627|626.6|626.8|626.4|627.4|627.2|626.6|626.2|11745
1739441400000|2025-02-13 10:10:00|627|626.6|626.4|626|627.2|626.8|626.4|626|22169
1739441700000|2025-02-13 10:15:00|626.8|626.4|626.8|626.4|627.4|627.2|626.6|626.2|48433
1739442000000|2025-02-13 10:20:00|626.6|626.6|625.4|625|626.6|626.6|625.2|625|34907
1739442300000|2025-02-13 10:25:00|625.6|625.2|626.2|626|626.2|626|625.6|625.2|13330
1739442600000|2025-02-13 10:30:00|626|625.8|626.4|626.2|626.4|626.2|625.8|625.4|122370
1739442900000|2025-02-13 10:35:00|626.6|626.4|627.6|627.4|627.6|627.4|626.4|626.2|31444
1739443200000|2025-02-13 10:40:00|627.4|627.2|627.6|627.2|628.6|628.2|627.4|627.2|70479
1739443500000|2025-02-13 10:45:00|627.8|627.4|628.2|627.8|628.2|628|627.6|627.2|30122
1739443800000|2025-02-13 10:50:00|628|628|627.4|627.2|628|628|627|626.8|33821
1739444100000|2025-02-13 10:55:00|627.6|627.4|627.4|627|627.6|627.4|626.8|626.4|19134
1739444400000|2025-02-13 11:00:00|627.2|627.2|626.2|626|627.2|627.2|626.2|625.8|16607
1739444700000|2025-02-13 11:05:00|626|625.8|626.8|626.4|626.8|626.6|626|625.6|36761
1739445000000|2025-02-13 11:10:00|627|626.6|627.4|627|627.8|627.6|627|626.6|25899
1739445300000|2025-02-13 11:15:00|627.6|627.2|627.2|626.8|627.8|627.6|627.2|626.8|14495
1739445600000|2025-02-13 11:20:00|627.4|627|627.4|627|627.8|627.6|627.2|626.8|26121
1739445900000|2025-02-13 11:25:00|627.2|627.2|627.4|627|627.4|627.2|627|626.6|22237
1739446200000|2025-02-13 11:30:00|627|627.2|627|626.6|627.2|627.2|626.6|626.4|84556
1739446500000|2025-02-13 11:35:00|626.8|626.4|627.6|627.2|627.8|627.6|626.6|626.2|20932
1739446800000|2025-02-13 11:40:00|627.4|627.4|626.8|626.4|627.4|627.4|626.6|626.4|12156
1739447100000|2025-02-13 11:45:00|626.6|626.6|626.4|626.2|626.8|626.6|625.6|625.2|35032
1739447400000|2025-02-13 11:50:00|626.6|626.4|627.4|627|627.8|627.6|626.2|625.8|26099
1739447700000|2025-02-13 11:55:00|627.2|626.8|627.6|627|627.8|627.4|627|626.6|16796
1739448000000|2025-02-13 12:00:00|627.4|627.2|627.6|627.2|628.6|628|627.2|627|22773
1739448300000|2025-02-13 12:05:00|627.8|627.4|627.8|627.4|628|627.6|627.4|627|12475
1739448600000|2025-02-13 12:10:00|627.4|627.6|627|626.8|627.6|627.6|626.6|626|20282
1739448900000|2025-02-13 12:15:00|626.8|626.6|626.6|626.4|627.2|626.8|626.6|626.4|26405
1739449200000|2025-02-13 12:20:00|626.4|626.2|627|626.8|627|626.8|626.4|626.2|17014
1739449500000|2025-02-13 12:25:00|627.2|627|627.2|627|627.6|627.2|627|626.8|23926
1739449800000|2025-02-13 12:30:00|627|626.8|627.6|627.4|627.6|627.4|627|626.6|43242
1739450100000|2025-02-13 12:35:00|627.8|627.6|628|627.6|628.2|627.8|627.8|627.4|136720
1739450400000|2025-02-13 12:40:00|627.8|627.8|629|628.6|629|628.6|627.6|627.2|117504
1739450700000|2025-02-13 12:45:00|629.4|628.8|628.6|628.2|629.6|629.2|628.6|628.2|30298
1739451000000|2025-02-13 12:50:00|628.4|628.4|627|626.6|628.4|628.4|627|626.6|24344
1739451300000|2025-02-13 12:55:00|626.8|626.4|626.6|626.2|627.2|626.8|625.2|625|28650
1739451600000|2025-02-13 13:00:00|626.4|626|626.6|626.4|626.8|626.4|626.2|626|15709
1739451900000|2025-02-13 13:05:00|626.4|626.2|626.4|626.2|626.6|626.4|626.2|625.8|21052
1739452200000|2025-02-13 13:10:00|626.6|626.4|626.4|626.2|626.8|626.6|626.4|626.2|6135
1739452500000|2025-02-13 13:15:00|626.2|626|626.6|626.4|626.8|626.4|626.2|626|11032
1739452800000|2025-02-13 13:20:00|626.8|626.6|627.4|627.2|627.4|627.2|626.8|626.4|14048
1739453100000|2025-02-13 13:25:00|627.8|627.4|628.4|628|628.8|628.4|627.2|627|14732
1739453400000|2025-02-13 13:30:00|628.8|628.2|628.8|628.6|628.8|628.6|628.4|627.8|26016
1739453700000|2025-02-13 13:35:00|629|628.4|630|629.8|630|629.8|628.2|627.8|57690
1739454000000|2025-02-13 13:40:00|630.4|629.6|629.6|629.4|630.4|630.2|629.6|629.4|47928
1739454300000|2025-02-13 13:45:00|629.4|629.2|628.2|627.8|629.6|629.4|628|627.8|20209
1739454600000|2025-02-13 13:50:00|628.4|628|627.8|627.6|628.6|628.2|627.4|627|66382
1739454900000|2025-02-13 13:55:00|628|627.2|627.2|627|628|627.6|627|626.6|28982
1739455200000|2025-02-13 14:00:00|627.4|626.8|626.8|626.6|627.4|626.8|626.8|626.4|11757
1739455500000|2025-02-13 14:05:00|627|626.8|626.8|626.4|627.2|627|626.6|626.4|10190
1739455800000|2025-02-13 14:10:00|626.6|626.2|626.6|626.4|626.8|626.6|626.2|625.8|14117
1739456100000|2025-02-13 14:15:00|626.4|626.2|625.6|625.2|626.4|626.2|625.6|625.2|29807
1739456400000|2025-02-13 14:20:00|625.8|625.8|626.8|626.4|626.8|626.4|625.6|625.6|23768
1739456700000|2025-02-13 14:25:00|626.6|626.6|626.2|625.8|626.8|626.6|626|625.8|15864
1739457000000|2025-02-13 14:30:00|626|625.6|626.4|626|626.6|626.2|624.6|624.2|31823
1739457300000|2025-02-13 14:35:00|626.2|626.2|626.4|626|626.6|626.4|625.6|625.2|30337
1739457600000|2025-02-13 14:40:00|626.2|626.2|626.4|626|626.6|626.4|626|625.6|33709
1739457900000|2025-02-13 14:45:00|626.6|626.2|626.6|626.4|627|626.8|626.6|626.2|20011
1739458200000|2025-02-13 14:50:00|626.8|626.6|627.2|626.8|627.4|627|626.6|626.2|21791
1739458500000|2025-02-13 14:55:00|626.8|627|628|627.8|628.2|627.8|626.8|626.6|34379
1739458800000|2025-02-13 15:00:00|627.8|627.6|627.6|627.2|628|627.6|627.2|627|96024
1739459100000|2025-02-13 15:05:00|627.4|627|628.2|628|628.4|628|627|626.8|23571
1739459400000|2025-02-13 15:10:00|628.4|628.2|627.6|627.2|628.6|628.2|627.6|627.2|85129
1739459700000|2025-02-13 15:15:00|627.4|627|626.8|626.6|627.8|627.4|626.8|626.6|17871
1739460000000|2025-02-13 15:20:00|627|626.4|626.8|626.4|627.2|626.8|626.6|626.4|17601
1739460300000|2025-02-13 15:25:00|626.6|626.2|626.2|625.8|626.8|626.2|626|625.6|11302
1739460600000|2025-02-13 15:30:00|625.8|626|624.8|624.4|625.8|626|624.8|624.4|27807
1739460900000|2025-02-13 15:35:00|624.6|624|623.8|623.6|624.6|624.2|623.8|623.6|25940
1739461200000|2025-02-13 15:40:00|623.6|623.2|624.8|624.6|625|624.6|623|622.8|126893
1739461500000|2025-02-13 15:45:00|624.4|624.4|624.2|624|625|624.6|624|623.6|108809
1739461800000|2025-02-13 15:50:00|624.6|624.2|624.6|624.4|624.8|624.4|624|623.6|43886
1739462100000|2025-02-13 15:55:00|624.8|624.6|623.6|623.2|624.8|624.6|623.4|623.2|28310
1739462400000|2025-02-13 16:00:00|623.4|623|623.6|623.2|623.6|623.4|623.2|623|44919
1739462700000|2025-02-13 16:05:00|623.8|623.4|624.4|624.2|624.4|624.2|623.8|623.4|25635
1739463000000|2025-02-13 16:10:00|624.6|624|625|624.8|625.4|625|624.6|624|68779
1739463300000|2025-02-13 16:15:00|625.6|625.2|625|624.8|625.6|625.2|624.6|624.4|33149
1739463600000|2025-02-13 16:20:00|625.2|625|625.2|625|625.6|625.2|624.8|624.6|2500177
1739463900000|2025-02-13 16:25:00|625|624.8|624.8|624.4|625|624.8|624.4|624|41244
1739520000000|2025-02-14 08:00:00|623.8|622.8|621.6|620.8|624.4|623.8|620.8|620.2|47575
1739520300000|2025-02-14 08:05:00|622|621|619.4|619|622.2|621.8|619.4|618.8|45511
1739520600000|2025-02-14 08:10:00|619.2|618.6|619.8|619.4|621.2|620.6|618|617.6|33724
1739520900000|2025-02-14 08:15:00|619.4|619|618.8|618.4|620.4|620|618.6|618.2|23317
1739521200000|2025-02-14 08:20:00|619|618.6|623|622.6|623.4|623|618.8|618.6|45352
1739521500000|2025-02-14 08:25:00|623.4|622.8|624|623.4|625|624.6|622.8|622.4|34795
1739521800000|2025-02-14 08:30:00|623.8|623.2|625.4|625|625.4|625|623.6|623.2|185996
1739522100000|2025-02-14 08:35:00|625.8|625.2|624.8|624.4|626|625.6|624.6|624.2|184456
1739522400000|2025-02-14 08:40:00|624.6|624.2|624.8|624.4|625.6|625.2|624.2|623.8|176479
1739522700000|2025-02-14 08:45:00|625|624.6|624|623.6|625.4|625|624|623.6|15903
1739523000000|2025-02-14 08:50:00|624.2|623.8|624.4|624|624.4|624|623.2|622.8|28163
1739523300000|2025-02-14 08:55:00|624.2|624.2|624.8|624.4|624.8|624.4|623.8|623.6|19746
1739523600000|2025-02-14 09:00:00|624.6|624.2|623|622.6|624.8|624.4|622.6|622.2|31643
1739523900000|2025-02-14 09:05:00|623.4|623|622.8|622.4|623.4|623.2|622.4|622.2|43055
1739524200000|2025-02-14 09:10:00|622.6|622.6|622.6|622.2|623.6|623.2|622.2|621.8|39441
1739524500000|2025-02-14 09:15:00|622.8|622.4|622.4|622.2|622.8|622.6|622.4|622.2|9678
1739524800000|2025-02-14 09:20:00|622.6|622|623|622.6|623.2|622.8|622.2|622|11775
1739525100000|2025-02-14 09:25:00|622.8|622.8|625.2|624.8|625.2|624.8|622.8|622.8|15164
1739525400000|2025-02-14 09:30:00|625.4|625|625.6|625.4|625.8|625.4|625|624.8|37321
1739525700000|2025-02-14 09:35:00|625.4|625.2|626|625.8|626.4|626|625.4|625.2|9147
1739526000000|2025-02-14 09:40:00|626.2|626|625.8|625.4|626.6|626.4|625.4|625|27114
1739526300000|2025-02-14 09:45:00|626.4|626.2|625.6|625.4|626.6|626.2|625.6|625.4|38692
1739526600000|2025-02-14 09:50:00|625.8|625.2|625.4|625|625.8|625.4|625.2|625|7231
1739526900000|2025-02-14 09:55:00|625.6|625.2|624.8|624.6|625.6|625.2|624.8|624.6|22498
1739527200000|2025-02-14 10:00:00|625|625|625.8|625.4|625.8|625.4|625|624.8|13806
1739527500000|2025-02-14 10:05:00|625.6|625.6|625.8|625.4|626.4|626|625.6|625.4|20170
1739527800000|2025-02-14 10:10:00|626|625.6|624.4|624|626|625.6|624|623.6|18492
1739528100000|2025-02-14 10:15:00|624|623.8|624.8|624.4|624.8|624.4|623.8|623.6|18929
1739528400000|2025-02-14 10:20:00|625|624.6|625.4|625|625.4|625|624.8|624.6|22087
1739528700000|2025-02-14 10:25:00|625.6|625.2|625.2|624.8|625.6|625.4|625.2|624.8|18505
1739529000000|2025-02-14 10:30:00|625|625|625.2|624.8|625.6|625.2|625|624.8|13015
1739529300000|2025-02-14 10:35:00|625|625|625.4|625|625.6|625.2|625|625|9708
1739529600000|2025-02-14 10:40:00|625.6|625.2|625.4|625|626|625.6|625.4|625|15063
1739529900000|2025-02-14 10:45:00|625.6|625.2|624|623.6|625.6|625.2|623.8|623.4|20806
1739530200000|2025-02-14 10:50:00|623.8|623.4|623.4|623.2|624|623.6|622.2|622|21146
1739530500000|2025-02-14 10:55:00|623.6|623.4|623.8|623.4|624.2|623.8|623.4|623.2|11070
1739530800000|2025-02-14 11:00:00|623.6|623.2|622.8|622.6|623.6|623.2|622.4|622|11607
1739531100000|2025-02-14 11:05:00|623|622.8|622.6|622.2|623.2|623|622.6|622.2|12519
1739531400000|2025-02-14 11:10:00|622.8|622.4|622.2|621.8|622.8|622.4|622|621.8|573748
1739531700000|2025-02-14 11:15:00|622.4|622|622.6|622.2|622.6|622.2|622.2|621.8|6758
1739532000000|2025-02-14 11:20:00|622.4|622.4|622.6|622.2|622.6|622.4|622.2|622|32458
1739532300000|2025-02-14 11:25:00|622.8|622.4|622.2|622|623.2|623|622.2|622|7034125
1739532600000|2025-02-14 11:30:00|622|621.8|622|621.8|622.4|622|622|621.8|16457
1739532900000|2025-02-14 11:35:00|622.2|622|622.2|622|622.6|622.2|622.2|622|18055
1739533200000|2025-02-14 11:40:00|622.4|621.8|622.4|622.2|622.4|622.2|622|621.8|3395
1739533500000|2025-02-14 11:45:00|622.2|622|622.2|621.8|622.6|622.2|622|621.8|13271
1739533800000|2025-02-14 11:50:00|622|621.6|623|622.6|623|622.6|621.8|621.6|12785
1739534100000|2025-02-14 11:55:00|622.8|622.4|622.8|622.4|623|622.6|622.6|622.4|20735
1739534400000|2025-02-14 12:00:00|622.6|622.2|622.6|622.4|623.6|623.2|622.6|622.2|8127
1739534700000|2025-02-14 12:05:00|622.8|622.6|623.8|623.6|623.8|623.6|622.8|622.6|13515
1739535000000|2025-02-14 12:10:00|624|623.8|623.2|622.8|624.2|624|623.2|622.8|2801
1739535300000|2025-02-14 12:15:00|623|622.6|623|622.6|623|622.8|622.6|622.4|15848
1739535600000|2025-02-14 12:20:00|623.2|622.8|623.6|623.2|623.8|623.4|623.2|622.8|21602
1739535900000|2025-02-14 12:25:00|623.4|623.4|623.6|623.2|623.8|623.4|623.4|623.2|953
1739536200000|2025-02-14 12:30:00|623.4|623|623.6|623.4|623.6|623.4|623.2|623|3194
1739536500000|2025-02-14 12:35:00|623.8|623.2|623.8|623.6|624|623.6|623.6|623.2|35026
1739536800000|2025-02-14 12:40:00|624|623.8|623.6|623.4|624|623.8|623.4|623|4010286
1739537100000|2025-02-14 12:45:00|623.4|623.2|622.8|622.6|623.4|623.4|622.8|622.6|10072
1739537400000|2025-02-14 12:50:00|622.6|622.4|621.8|621.6|622.6|622.4|621.2|621|17516
1739537700000|2025-02-14 12:55:00|622|621.4|622.4|622|622.6|622.4|622|621.4|8747
1739538000000|2025-02-14 13:00:00|622.8|622.2|623.4|623|623.6|623.4|622.8|622.2|10983
1739538300000|2025-02-14 13:05:00|623.2|622.8|623.2|622.8|623.4|623|622.8|622.6|9779
1739538600000|2025-02-14 13:10:00|623.4|623|623.4|623|623.8|623.4|623.4|623|7338
1739538900000|2025-02-14 13:15:00|623.2|622.8|622.2|622|623.8|623.4|622.2|622|11609
1739539200000|2025-02-14 13:20:00|622|621.8|623.2|623|623.4|623.2|622|621.8|28593
1739539500000|2025-02-14 13:25:00|623.4|622.8|623.6|623.2|623.6|623.2|623.2|622.8|3647
1739539800000|2025-02-14 13:30:00|623.4|623|621.8|621.4|623.4|623|621.6|621.2|27286
1739540100000|2025-02-14 13:35:00|621.6|621.2|621.6|621.4|621.8|621.4|621|620.6|19461
1739540400000|2025-02-14 13:40:00|621.4|621.2|621.6|621.4|621.8|621.6|621.2|621|12388
1739540700000|2025-02-14 13:45:00|621.4|621|621.8|621.4|622|621.6|621.2|620.8|7487
1739541000000|2025-02-14 13:50:00|622|621.6|621.4|621.2|622|621.8|621.4|621.2|39839
1739541300000|2025-02-14 13:55:00|621.2|621|621.6|621.4|621.8|621.4|621.2|621|10878
1739541600000|2025-02-14 14:00:00|621.8|621.6|622.4|622|622.8|622.4|621.8|621.6|10640
1739541900000|2025-02-14 14:05:00|622.2|622.2|622|621.8|622.8|622.4|622|621.8|15019
1739542200000|2025-02-14 14:10:00|621.8|621.6|621|620.6|621.8|621.6|620.8|620.6|22046
1739542500000|2025-02-14 14:15:00|620.8|620.4|621|620.8|621.2|621|620.6|620.2|20163
1739542800000|2025-02-14 14:20:00|621.2|621|621.8|621.4|621.8|621.4|621|620.8|18476
1739543100000|2025-02-14 14:25:00|622|621.8|622.4|622|622.8|622.4|621.8|621.6|24251
1739543400000|2025-02-14 14:30:00|622.2|621.8|620.6|620.4|622.4|621.8|620.2|620|53754
1739543700000|2025-02-14 14:35:00|620.4|620.2|620.4|620|620.6|620.2|619.6|619.4|38559
1739544000000|2025-02-14 14:40:00|620.6|620.2|620.4|620.2|620.6|620.4|619.8|619.4|78384
1739544300000|2025-02-14 14:45:00|620.2|620|621.4|621.2|621.6|621.2|620.2|620|34074
1739544600000|2025-02-14 14:50:00|621.6|621.4|620.8|620.4|622|621.6|620.4|620.2|15096
1739544900000|2025-02-14 14:55:00|621|620.6|620.6|620.2|621|620.6|620.2|620|28399
1739545200000|2025-02-14 15:00:00|620.4|620.4|621.6|621.4|622|621.6|620.4|620.2|57486
1739545500000|2025-02-14 15:05:00|621.4|621.2|621.6|621.4|622|621.8|621.4|621|26617
1739545800000|2025-02-14 15:10:00|621.4|621.2|621.6|621.4|622.4|622.2|621|620.6|35802
1739546100000|2025-02-14 15:15:00|621.8|621.6|622.8|622.4|623|622.8|621.4|621|14368
1739546400000|2025-02-14 15:20:00|622.6|622.6|622|621.8|622.8|622.6|622|621.8|23246
1739546700000|2025-02-14 15:25:00|622.2|621.6|622.2|622|622.2|622|621.2|621|39288
1739547000000|2025-02-14 15:30:00|622.4|621.8|623|622.6|623|622.8|622.4|621.8|35188
1739547300000|2025-02-14 15:35:00|622.8|622.8|624|623.8|624.2|624|622.8|622.6|37091
1739547600000|2025-02-14 15:40:00|624.2|624|623.2|623|624.4|624.2|622.6|622.2|40201
1739547900000|2025-02-14 15:45:00|623.4|623.2|623.6|623.4|624|623.8|623.4|623.2|17674
1739548200000|2025-02-14 15:50:00|623.4|623.2|623.4|623.2|623.6|623.4|623.4|623.2|45892
1739548500000|2025-02-14 15:55:00|623.6|622.8|623.4|623.2|624|623.6|622.8|622.6|27511
1739548800000|2025-02-14 16:00:00|623.6|623.4|623.4|623|623.8|623.6|622.6|622.4|46344
1739549100000|2025-02-14 16:05:00|623.8|623.2|624.8|624.6|624.8|624.6|623.6|623.2|47718
1739549400000|2025-02-14 16:10:00|624.6|624.4|623.4|623|624.8|624.6|623.4|623|69964
1739549700000|2025-02-14 16:15:00|623.2|623.2|622.4|622.2|623.6|623.4|622.2|622|39647
1739550000000|2025-02-14 16:20:00|622.2|622|621.8|621.6|622.6|622.2|621.6|621.4|77995
1739550300000|2025-02-14 16:25:00|622|621.8|622.4|622.2|622.6|622.4|621.8|621.6|88323
1739779200000|2025-02-17 08:00:00|635|634.4|636.6|635.8|639|638.2|634.6|633.6|97106
1739779500000|2025-02-17 08:05:00|637|636|637.2|636.6|639.6|638.8|636.4|635.8|133183
1739779800000|2025-02-17 08:10:00|636.6|636|637.8|637.2|638.8|638.4|636|635.4|103000
1739780100000|2025-02-17 08:15:00|638.2|637.6|636.6|636.2|638.6|637.8|636|635.4|35425
1739780400000|2025-02-17 08:20:00|636.4|636.8|636.6|636.4|638.2|637.8|636.4|636|110577
1739780700000|2025-02-17 08:25:00|636.4|636|636.4|636|637|636.6|635.6|635.4|31067
1739781000000|2025-02-17 08:30:00|635.8|635.6|633.2|632.8|635.8|635.6|633.2|632.8|49388
1739781300000|2025-02-17 08:35:00|632.8|632.6|633.4|633|633.8|633.4|632.6|632.4|41269
1739781600000|2025-02-17 08:40:00|633.6|632.8|634.6|634.2|634.8|634.4|633.6|632.8|69621
1739781900000|2025-02-17 08:45:00|634.8|634.4|633.4|633|635.2|635|633.4|633|47467
1739782200000|2025-02-17 08:50:00|633.2|633.2|632.6|632.2|633.6|633.2|631.6|631.2|56967
1739782500000|2025-02-17 08:55:00|632.4|632|633|632.6|633|632.6|632|631.6|39333
1739782800000|2025-02-17 09:00:00|633.2|632.8|633|632.6|634|633.6|632.6|632.2|31521
1739783100000|2025-02-17 09:05:00|632.8|632.4|631.6|631|633|632.4|631.6|631|39306
1739783400000|2025-02-17 09:10:00|631.4|631.2|631.8|631.6|632.2|631.8|631.2|630.6|55951
1739783700000|2025-02-17 09:15:00|632|632|632.2|631.8|632.2|632|631.4|631.2|35206
1739784000000|2025-02-17 09:20:00|632|631.6|632|631.6|632.4|632.2|631.4|631.2|37173
1739784300000|2025-02-17 09:25:00|631.8|631.4|632|631.6|632.4|632|631.6|631.2|25792
1739784600000|2025-02-17 09:30:00|632.2|631.8|632.4|632|632.6|632.2|631.6|631.2|44806
1739784900000|2025-02-17 09:35:00|632.6|632.2|632|631.6|633.2|632.8|632|631.6|37153
1739785200000|2025-02-17 09:40:00|632.2|631.8|632.6|632.2|632.6|632.2|631.6|631.4|42430
1739785500000|2025-02-17 09:45:00|632.8|632.4|632.8|632.4|632.8|632.4|632|631.6|93872
1739785800000|2025-02-17 09:50:00|633|632.6|632.4|632|633|632.6|632.2|632|19016
1739786100000|2025-02-17 09:55:00|632.6|632.2|632|631.6|632.6|632.2|631.4|631|32205
1739786400000|2025-02-17 10:00:00|632.2|631.8|633|632.6|633.4|633|632|631.8|39753
1739786700000|2025-02-17 10:05:00|632.8|632.4|632|631.6|632.8|632.4|631.6|631.4|40561
1739787000000|2025-02-17 10:10:00|631.8|631.8|631.6|631.2|632.2|631.8|631.4|631.2|32185
1739787300000|2025-02-17 10:15:00|631.8|631.4|631.6|631.2|631.8|631.4|631|630.6|30078
1739787600000|2025-02-17 10:20:00|631.4|631.4|630.8|630.4|631.6|631.4|630.6|630.4|41918
1739787900000|2025-02-17 10:25:00|630.6|630.2|630.8|630.4|631|630.6|630.4|630.2|18169
1739788200000|2025-02-17 10:30:00|631|630.6|632.8|632.4|632.8|632.4|630.8|630.6|60789
1739788500000|2025-02-17 10:35:00|632.6|632.6|633.2|632.8|633.2|632.8|632.4|632.2|15341
1739788800000|2025-02-17 10:40:00|633.8|633.4|634.8|634.4|635.2|634.6|633.8|633.4|11443
1739789100000|2025-02-17 10:45:00|634.6|634.6|634.8|634.4|635.4|635|634.4|634|53046
1739789400000|2025-02-17 10:50:00|634.6|634.2|634.2|633.8|634.8|634.4|633.8|633.4|18066
1739789700000|2025-02-17 10:55:00|634|634|634.6|634.4|634.8|634.4|634|633.8|14237
1739790000000|2025-02-17 11:00:00|634.8|634.6|634.2|634|635|634.6|634|633.8|12996
1739790300000|2025-02-17 11:05:00|634.4|633.8|634.4|634.2|634.6|634.2|634|633.8|14385
1739790600000|2025-02-17 11:10:00|634.2|634|633.6|633.2|634.4|634|633.6|633.2|14076
1739790900000|2025-02-17 11:15:00|633.8|633.4|633.8|633.6|634.2|633.8|633.6|633.4|17922
1739791200000|2025-02-17 11:20:00|634|633.4|634|633.6|634.4|634|633.8|633.4|17155
1739791500000|2025-02-17 11:25:00|633.8|633.4|633.4|633.2|634.4|633.8|633.4|633.2|20595
1739791800000|2025-02-17 11:30:00|633.6|633.4|633.2|633|633.6|633.4|633.2|633|17480
1739792100000|2025-02-17 11:35:00|633.6|633.2|633|632.6|633.6|633.2|632.8|632.6|12303
1739792400000|2025-02-17 11:40:00|633.2|632.8|632.8|632.6|633.2|633|632.8|632.6|25519
1739792700000|2025-02-17 11:45:00|633|632.4|633.2|632.8|633.4|633.2|633|632.4|12257
1739793000000|2025-02-17 11:50:00|633.4|633|634.2|633.8|634.4|634|633.4|633|12489
1739793300000|2025-02-17 11:55:00|634.4|634|634.4|634|634.4|634.2|634|633.8|31309
1739793600000|2025-02-17 12:00:00|634.2|633.8|636.2|635.8|636.4|636|634|633.6|53786
1739793900000|2025-02-17 12:05:00|635.8|635.6|634.4|634|635.8|635.6|634|633.6|54042
1739794200000|2025-02-17 12:10:00|634.2|633.6|633.4|633.2|634.2|633.6|633.4|632.8|13639
1739794500000|2025-02-17 12:15:00|633.6|633.4|634|633.8|634|633.8|633.4|633.2|26142
1739794800000|2025-02-17 12:20:00|634.2|633.6|633.2|632.8|634.2|634|633.2|632.8|31465
1739795100000|2025-02-17 12:25:00|633|633|632.6|632.2|633|633|632.4|632.2|20387
1739795400000|2025-02-17 12:30:00|632.4|632|632.4|632|632.6|632|631.8|631.6|21919
1739795700000|2025-02-17 12:35:00|632.2|631.8|633.4|633|633.8|633.4|632|631.6|24889
1739796000000|2025-02-17 12:40:00|633.6|633.2|633.6|633.2|634.2|634|633.2|633|18912
1739796300000|2025-02-17 12:45:00|633.4|633|632.8|632.6|633.4|633.2|632.8|632.6|18922
1739796600000|2025-02-17 12:50:00|632.6|632.4|632.6|632.2|632.8|632.4|632.2|632|29190
1739796900000|2025-02-17 12:55:00|632.8|632.4|632.2|631.8|633|632.8|631.8|631.4|15800
1739797200000|2025-02-17 13:00:00|632|632|632.2|631.8|632.2|632|631.8|631.6|9073
1739797500000|2025-02-17 13:05:00|632|632.4|633.6|633.2|635.8|633.4|632|632.2|31724
1739797800000|2025-02-17 13:10:00|633.4|633.4|633.2|633|633.8|633.4|633|632.8|35173
1739798100000|2025-02-17 13:15:00|633.4|633.2|633.6|633.2|633.8|633.6|633.2|632.8|8695
1739798400000|2025-02-17 13:20:00|633.4|633|633.2|633|633.6|633|633|632.8|7260
1739798700000|2025-02-17 13:25:00|633.4|633.2|633.2|633|633.4|633.2|633.2|632.8|21004
1739799000000|2025-02-17 13:30:00|633|632.8|633.6|633.4|633.8|633.4|633|632.6|9321
1739799300000|2025-02-17 13:35:00|633.8|633.6|633.2|633|634|633.6|633.2|633|26587
1739799600000|2025-02-17 13:40:00|633|632.8|633.2|633|633.2|633|633|632.8|14959
1739799900000|2025-02-17 13:45:00|633.6|633.2|633.8|633.6|634|633.8|633.2|633.2|35421
1739800200000|2025-02-17 13:50:00|633.6|633.4|634.8|634.4|634.8|634.6|633.2|633|30856
1739800500000|2025-02-17 13:55:00|635|634.6|634.8|634.4|635.2|635|634.8|634.4|110878
1739800800000|2025-02-17 14:00:00|635|634.6|634.8|634.6|635.2|635|634.8|634.6|11575
1739801100000|2025-02-17 14:05:00|634.6|634.4|634.4|634.2|635.2|635|634.4|634.2|17607
1739801400000|2025-02-17 14:10:00|634.8|634.4|634.6|634.4|635|634.8|634.4|634.2|11850
1739801700000|2025-02-17 14:15:00|634.4|634.2|634|633.8|634.8|634.6|634|633.8|57476
1739802000000|2025-02-17 14:20:00|634.2|634.2|634|633.6|634.8|634.4|634|633.6|24156
1739802300000|2025-02-17 14:25:00|633.8|633.8|633.8|633.6|633.8|633.8|633.4|633.2|28544
1739802600000|2025-02-17 14:30:00|633.6|633.4|632.6|632.4|633.8|633.6|632.6|632.4|37478
1739802900000|2025-02-17 14:35:00|632.8|632.2|632.2|632|632.8|632.4|632.2|632|44989
1739803200000|2025-02-17 14:40:00|632|631.8|632.8|632.4|632.8|632.6|631.2|631|22905
1739803500000|2025-02-17 14:45:00|633|632.6|631.8|631.4|634|633.6|631.8|631.4|24200
1739803800000|2025-02-17 14:50:00|632|631.6|632.4|632|632.8|632.4|632|631.6|15150
1739804100000|2025-02-17 14:55:00|632.6|632.2|632.2|631.8|633|632.8|632.2|631.8|23258
1739804400000|2025-02-17 15:00:00|632.4|632|632.4|632|632.4|632|632|631.6|11079
1739804700000|2025-02-17 15:05:00|632.2|632.2|633|632.8|633.2|632.8|632.2|632|27159
1739805000000|2025-02-17 15:10:00|632.8|632.6|633.6|633.2|633.6|633.4|632.8|632.6|20214
1739805300000|2025-02-17 15:15:00|633.4|633.4|633.6|633.4|634|633.6|633.4|633.2|20060
1739805600000|2025-02-17 15:20:00|633.4|633.2|632.6|632.4|633.6|633.2|632.6|632.4|46719
1739805900000|2025-02-17 15:25:00|632.4|632.2|631.4|631.2|632.4|632.2|631.4|631.2|19371
1739806200000|2025-02-17 15:30:00|631.6|631|630.4|630.2|631.6|631.2|630.4|630.2|27234
1739806500000|2025-02-17 15:35:00|630.2|630|631.2|631|631.2|631|630.2|630|31507
1739806800000|2025-02-17 15:40:00|631.4|630.8|630.4|630|631.4|631.2|630.4|630|17943
1739807100000|2025-02-17 15:45:00|630.6|630.2|629.8|629.6|630.8|630.4|629.4|629.2|267806
1739807400000|2025-02-17 15:50:00|630|629.8|629.8|629.6|630.2|629.8|629.8|629.6|26216
1739807700000|2025-02-17 15:55:00|630|629.8|629.8|629.6|630.4|630.2|629.8|629.6|34578
1739808000000|2025-02-17 16:00:00|630|629.8|629.6|629.4|630.4|630.2|629.6|629.4|39139
1739808300000|2025-02-17 16:05:00|629.8|629.6|629.8|629.6|629.8|629.6|629.2|628.8|36910
1739808600000|2025-02-17 16:10:00|629.6|629.4|631.2|631|631.2|631|629.6|629.4|55334
1739808900000|2025-02-17 16:15:00|631.4|631.2|632.6|632.4|632.8|632.6|631.2|631|39387
1739809200000|2025-02-17 16:20:00|632.8|632.6|632.6|632.4|633.4|633|632.6|632.4|32948
1739809500000|2025-02-17 16:25:00|632.8|632.6|634.4|633.8|634.4|634|632.6|632.6|94313
1739865600000|2025-02-18 08:00:00|643.4|642.6|639.8|639|645|643.8|639.8|639|120386
1739865900000|2025-02-18 08:05:00|640.4|639.8|641.2|640.8|643.4|642.6|640.2|639.6|78287
1739866200000|2025-02-18 08:10:00|641.4|641|639|638.6|642|641.6|637.6|637.2|54509
1739866500000|2025-02-18 08:15:00|638.6|638.4|639.6|639.2|639.6|639.2|637.8|637.4|36007
1739866800000|2025-02-18 08:20:00|639.4|638.8|639.6|639.2|640.8|640.4|638.8|638.2|76165
1739867100000|2025-02-18 08:25:00|639.8|639.4|639.4|638.8|640.8|640.2|639|638.6|56269
1739867400000|2025-02-18 08:30:00|639.2|639|638.8|638.4|639.6|639|638.4|638|188566
1739867700000|2025-02-18 08:35:00|638.6|638.2|638.4|638.2|639.2|638.8|638|637.6|25538
1739868000000|2025-02-18 08:40:00|638.6|638|640.4|640.2|640.6|640.2|638.6|638|51711
1739868300000|2025-02-18 08:45:00|640.2|640|641|640.8|641.2|641|640|639.8|42801
1739868600000|2025-02-18 08:50:00|641.4|641|640.8|640.4|641.6|641.2|640.6|640.4|68696
1739868900000|2025-02-18 08:55:00|641|640.6|643.2|643|643.2|643|640.8|640.4|58379
1739869200000|2025-02-18 09:00:00|643.4|643.2|645|644.6|645|644.6|643.2|643|34679
1739869500000|2025-02-18 09:05:00|645.2|644.8|644.2|643.8|646.2|646|644.2|643.8|55279
1739869800000|2025-02-18 09:10:00|644|643.4|643.8|643.4|644.2|643.8|642.4|642|35318
1739870100000|2025-02-18 09:15:00|643.6|643.6|644.4|644|644.4|644|643.6|643.4|28854
1739870400000|2025-02-18 09:20:00|644.2|643.8|643.6|643.2|644.6|644.4|643.2|642.8|75420
1739870700000|2025-02-18 09:25:00|643.4|643|642.6|642.2|643.6|643|642.4|642|52783
1739871000000|2025-02-18 09:30:00|642.8|642.4|642.2|641.8|642.8|642.6|642|641.6|22842
1739871300000|2025-02-18 09:35:00|642|641.6|641.8|641.4|642.4|642.2|641.6|641.4|20075
1739871600000|2025-02-18 09:40:00|641.6|641.6|641.4|641|641.6|641.6|641|640.6|27630
1739871900000|2025-02-18 09:45:00|641.2|640.8|641|640.6|641.8|641.6|641|640.6|23783
1739872200000|2025-02-18 09:50:00|640.8|641|641.6|641.2|641.6|641.4|640.8|640.8|29567
1739872500000|2025-02-18 09:55:00|641.4|641.4|642.4|642|642.4|642|641.4|641.2|22739
1739872800000|2025-02-18 10:00:00|642.2|641.6|641.2|640.8|642.4|641.8|641.2|640.8|29019
1739873100000|2025-02-18 10:05:00|641.4|641|643|642.4|643|642.4|641.2|641|20766
1739873400000|2025-02-18 10:10:00|643.4|642.6|644.6|644.2|644.6|644.2|643|642.6|28960
1739873700000|2025-02-18 10:15:00|644.4|644.4|644.6|644.2|645.2|644.8|643.6|643.4|40940
1739874000000|2025-02-18 10:20:00|644.4|644.4|644.4|644|645|644.6|644.2|643.8|12476
1739874300000|2025-02-18 10:25:00|643.8|643.4|645|644.8|645.4|645|643.8|643.4|32645
1739874600000|2025-02-18 10:30:00|645.2|645|645.6|645.2|645.6|645.4|645.2|645|26763
1739874900000|2025-02-18 10:35:00|645.8|645.4|646.2|645.8|646.4|646.2|645.8|645.2|59966
1739875200000|2025-02-18 10:40:00|646|646|646.8|646.4|646.8|646.6|645.6|645.2|44847
1739875500000|2025-02-18 10:45:00|646.6|646.6|646.8|646.6|647|646.8|646.4|646.2|78235
1739875800000|2025-02-18 10:50:00|646.6|646.4|646.2|646|646.8|646.6|645.8|645.4|30106
1739876100000|2025-02-18 10:55:00|646.4|645.8|646.2|646|646.6|646.4|645.8|645.4|19330
1739876400000|2025-02-18 11:00:00|646.6|646.2|646|645.6|646.6|646.4|646|645.6|19261
1739876700000|2025-02-18 11:05:00|645.8|645.4|644|643.6|645.8|645.4|643.8|643.4|38147
1739877000000|2025-02-18 11:10:00|643.8|643.4|643.8|643.4|644|643.8|643.4|643|21386
1739877300000|2025-02-18 11:15:00|643.6|643.6|643.4|643.2|644.2|643.8|643.4|643.2|25356
1739877600000|2025-02-18 11:20:00|643.2|643|643|642.8|643.4|643|643|642.8|14148
1739877900000|2025-02-18 11:25:00|642.8|642.6|643.4|643|643.4|643.2|642.6|642.2|22196
1739878200000|2025-02-18 11:30:00|643.2|642.8|643.2|643|643.6|643.2|643|642.8|33733
1739878500000|2025-02-18 11:35:00|643|642.8|643|642.8|643|642.8|642.6|642.2|27279
1739878800000|2025-02-18 11:40:00|643.2|643|643.6|643.4|643.6|643.4|643.2|643|43344
1739879100000|2025-02-18 11:45:00|643.4|643.2|643.6|643.4|643.8|643.4|643.4|643.2|24407
1739879400000|2025-02-18 11:50:00|643.4|643.2|642.8|642.4|643.4|643.2|642.6|642.4|12537
1739879700000|2025-02-18 11:55:00|643|642.6|642.8|642.6|643|642.6|642.6|642.2|11577
1739880000000|2025-02-18 12:00:00|642.6|642.4|642.4|642.2|642.8|642.4|642.4|642.2|15505
1739880300000|2025-02-18 12:05:00|642.6|642|643|642.6|643|642.8|642|641.8|24923
1739880600000|2025-02-18 12:10:00|642|642.8|641.8|641.4|642.6|642.8|641.8|641.4|19447
1739880900000|2025-02-18 12:15:00|642|641.6|642.4|642.2|643.2|642.8|642|641.6|25199
1739881200000|2025-02-18 12:20:00|642.2|642|641.8|641.4|642.2|642|641.6|641.2|23369
1739881500000|2025-02-18 12:25:00|641.6|641.6|642.2|642|642.4|642|641.6|641.4|17010
1739881800000|2025-02-18 12:30:00|642.4|641.8|642.4|642|642.6|642.4|642.2|641.8|16321
1739882100000|2025-02-18 12:35:00|642.2|642.2|641.8|641.6|642.4|642.2|641.6|641.4|24625
1739882400000|2025-02-18 12:40:00|641.6|641.4|640.8|640.4|641.6|641.4|640.4|640|19618
1739882700000|2025-02-18 12:45:00|640.6|640.6|641.8|641.6|641.8|641.6|640.6|640.6|19736
1739883000000|2025-02-18 12:50:00|642|641.8|642|641.8|642.4|642|642|641.8|16886
1739883300000|2025-02-18 12:55:00|641.8|641.6|641.8|641.6|641.8|641.6|641.2|641|13638
1739883600000|2025-02-18 13:00:00|642|641.8|642.4|642.2|642.6|642.2|641.8|641.6|12129
1739883900000|2025-02-18 13:05:00|642.6|642.4|642.2|642|642.6|642.4|642|641.8|38939
1739884200000|2025-02-18 13:10:00|642.4|642.2|643|642.8|643.4|643.2|642.4|642.2|27561
1739884500000|2025-02-18 13:15:00|643.2|642.6|643.4|643.2|643.6|643.2|642.8|642.6|17977
1739884800000|2025-02-18 13:20:00|643.2|643|642.8|642.6|643.4|643|642.6|642.4|11166
1739885100000|2025-02-18 13:25:00|643|642.8|643.4|643|643.4|643|642.8|642.6|11796
1739885400000|2025-02-18 13:30:00|643.6|643.2|644.4|644.2|644.8|644.4|643.4|643.2|14076
1739885700000|2025-02-18 13:35:00|644.6|644|644.6|644.2|644.8|644.6|643.8|643.4|13376
1739886000000|2025-02-18 13:40:00|644.4|644.4|644|643.8|644.6|644.4|644|643.8|12561
1739886300000|2025-02-18 13:45:00|644.2|643.6|644|643.6|644.2|643.8|643.8|643.6|10698
1739886600000|2025-02-18 13:50:00|643.8|643.4|642.8|642.6|644|643.4|642.8|642.6|15005
1739886900000|2025-02-18 13:55:00|643|642.8|643.2|642.8|643.6|643.2|643|642.8|24153
1739887200000|2025-02-18 14:00:00|643.4|643|642.2|641.8|643.4|643.2|642.2|641.8|13317
1739887500000|2025-02-18 14:05:00|642|641.6|642|641.8|642.6|642.4|642|641.6|9743
1739887800000|2025-02-18 14:10:00|641.8|641.4|641.8|641.4|641.8|641.4|641|640.6|15583
1739888100000|2025-02-18 14:15:00|641.6|641.6|641.6|641.4|641.8|641.6|641.6|641.2|14596
1739888400000|2025-02-18 14:20:00|641.8|641.8|641.8|641.6|642.2|641.8|641.6|641.4|14655
1739888700000|2025-02-18 14:25:00|642|641.4|641.6|641.2|642|641.4|641.2|641|21999
1739889000000|2025-02-18 14:30:00|641.4|641|640.4|640|641.6|641.2|639.8|639.6|69831
1739889300000|2025-02-18 14:35:00|640.6|640.4|641.6|641.2|641.6|641.4|640.4|640|44944
1739889600000|2025-02-18 14:40:00|641.8|641.4|641.8|641.4|642.2|642|641.8|641.4|25805
1739889900000|2025-02-18 14:45:00|642|641.6|641.6|641.2|642.2|642|641.2|640.8|33255
1739890200000|2025-02-18 14:50:00|641.8|641.4|641.8|641.6|642.2|641.8|641.4|641|23191
1739890500000|2025-02-18 14:55:00|642|641.8|643.2|643|643.2|643|641.6|641.4|65290
1739890800000|2025-02-18 15:00:00|643|642.8|643.2|642.8|643.6|643.2|642.4|642|105510
1739891100000|2025-02-18 15:05:00|643|642.6|643.6|643.4|643.8|643.6|642.6|642.4|32721
1739891400000|2025-02-18 15:10:00|643.4|643.2|644|643.6|644.8|644.4|643.4|643.2|30410
1739891700000|2025-02-18 15:15:00|644.2|643.8|643.2|642.8|644.2|643.8|643.2|642.8|38915
1739892000000|2025-02-18 15:20:00|643.4|643|644.6|644.2|644.6|644.2|643|642.8|191994
1739892300000|2025-02-18 15:25:00|644.4|644|643.6|643.2|644.6|644|643.6|643.2|26936
1739892600000|2025-02-18 15:30:00|643.2|643|642.8|642.4|643.6|643.4|642.8|642.4|33312
1739892900000|2025-02-18 15:35:00|642.6|642.6|642.8|642.4|643|642.8|642.6|642.4|62653
1739893200000|2025-02-18 15:40:00|643|642.6|643.6|643.4|643.6|643.4|642.8|642.6|28698
1739893500000|2025-02-18 15:45:00|643.8|643.6|643.8|643.6|644|643.6|643.2|642.8|81907
1739893800000|2025-02-18 15:50:00|644|643.4|644.2|644|644.4|644.2|644|643.4|34720
1739894100000|2025-02-18 15:55:00|644.4|643.8|645|644.8|645.2|644.8|644.4|643.8|55417
1739894400000|2025-02-18 16:00:00|644.8|644.6|645.4|645|645.6|645.4|644.6|644.4|61415
1739894700000|2025-02-18 16:05:00|645.2|644.8|645|644.6|645.6|645.4|644.4|644.2|41062
1739895000000|2025-02-18 16:10:00|644.8|644.8|645.2|645|645.2|645|644|643.8|55533
1739895300000|2025-02-18 16:15:00|645.4|644.8|644.6|644.4|645.8|645.6|644.6|644.4|41982
1739895600000|2025-02-18 16:20:00|644.4|644.2|644.6|644.2|644.6|644.4|643.8|643.4|50038
1739895900000|2025-02-18 16:25:00|644.4|644.4|645|644.6|645|644.8|643.8|643.6|111360
1739952000000|2025-02-19 08:00:00|643.8|643.2|642.4|642.2|645|644.2|641.4|641.2|79940
1739952300000|2025-02-19 08:05:00|642.6|642|645|644.4|645|644.6|642.6|642|52599
1739952600000|2025-02-19 08:10:00|644.8|644.2|646|645.6|646.6|646.2|644.6|644.2|64246
1739952900000|2025-02-19 08:15:00|646.4|645.8|645.8|645.6|647|646.8|645.4|645.2|70844
1739953200000|2025-02-19 08:20:00|646.2|645.8|648|647.6|648|647.8|646.2|645.8|25415
1739953500000|2025-02-19 08:25:00|648.2|647.8|647.4|647|649.4|649|647.4|647|30141
1739953800000|2025-02-19 08:30:00|647.2|646.6|648.2|648|648.2|648|646.8|646.4|67433
1739954100000|2025-02-19 08:35:00|648|647.8|648.2|647.8|648.8|648.4|647.6|647.2|40476
1739954400000|2025-02-19 08:40:00|647.8|647.6|648.4|648|649|648.6|647.8|647.4|38907
1739954700000|2025-02-19 08:45:00|648.2|647.8|648|647.6|648.2|648|647.8|647.4|30791
1739955000000|2025-02-19 08:50:00|647.8|647.8|647.2|646.8|647.8|647.8|647|646.8|21433
1739955300000|2025-02-19 08:55:00|647.6|647.2|646.8|646.6|647.6|647.2|646.4|646|25837
1739955600000|2025-02-19 09:00:00|647|646.4|647.6|647.2|647.6|647.2|646.6|646.2|35980
1739955900000|2025-02-19 09:05:00|647.4|647|647|646.6|647.4|647|646.4|646|37832
1739956200000|2025-02-19 09:10:00|646.8|646.8|648.2|647.8|648.4|648|646.8|646.6|29460
1739956500000|2025-02-19 09:15:00|648|647.6|647.4|647|648.6|648.2|647.2|646.8|35585
1739956800000|2025-02-19 09:20:00|647.2|646.8|647.8|647.4|647.8|647.4|647.2|646.8|25876
1739957100000|2025-02-19 09:25:00|648|647.8|647.6|647.2|648.2|648|647.6|647.2|58080
1739957400000|2025-02-19 09:30:00|647.4|647.4|647.4|647.2|647.8|647.4|647.2|646.8|13773
1739957700000|2025-02-19 09:35:00|647.2|647|648.2|648|648.2|648|647|646.8|37025
1739958000000|2025-02-19 09:40:00|648.4|648.2|649.2|648.8|649.8|649.4|648.4|648.2|55874
1739958300000|2025-02-19 09:45:00|649|649|649|648.8|649.4|649.2|648.8|648.4|36583
1739958600000|2025-02-19 09:50:00|649.2|648.6|648.6|648.2|649.2|649|648.4|648.2|50704
1739958900000|2025-02-19 09:55:00|648.4|648.4|648.2|648|648.8|648.4|648|647.8|16872
1739959200000|2025-02-19 10:00:00|648.4|648.2|648.4|648.2|648.8|648.6|648|647.8|19258
1739959500000|2025-02-19 10:05:00|648.6|648.4|647.8|647.6|648.8|648.4|647.8|647.6|15786
1739959800000|2025-02-19 10:10:00|647.6|647.4|646.8|646.4|647.6|647.4|646.8|646.4|11928
1739960100000|2025-02-19 10:15:00|646.6|646.2|646.6|646.2|647|646.8|646.4|646.2|21883
1739960400000|2025-02-19 10:20:00|646.4|646|646|645.6|646.4|646.2|645.6|645.4|15772
1739960700000|2025-02-19 10:25:00|645.8|645.4|646|645.6|646|645.8|645.6|645.4|31071
1739961000000|2025-02-19 10:30:00|646.2|645.8|646.4|646.2|646.4|646.2|646|645.6|16258
1739961300000|2025-02-19 10:35:00|646.2|646|645.8|645.4|646.6|646.4|645.6|645.4|42988
1739961600000|2025-02-19 10:40:00|646|645.6|646.2|646|646.8|646.2|645.6|645.4|81440
1739961900000|2025-02-19 10:45:00|646.4|645.8|645.6|645.2|646.4|645.8|644.4|644.2|22171
1739962200000|2025-02-19 10:50:00|645.8|645.4|646|645.8|646.4|646.2|645.8|645.2|23988
1739962500000|2025-02-19 10:55:00|646.2|646|645.8|645.6|646.6|646.2|645.8|645.4|19163
1739962800000|2025-02-19 11:00:00|646|645.8|645.6|645.2|646.2|645.8|645.2|645|19834
1739963100000|2025-02-19 11:05:00|645.8|645.4|644.8|644.4|646|645.8|644.6|644.4|27135
1739963400000|2025-02-19 11:10:00|644.6|644.6|644.8|644.6|645.4|645.2|644.4|644.2|29035
1739963700000|2025-02-19 11:15:00|644.6|644.4|645|644.6|645|644.8|644.6|644.2|17050
1739964000000|2025-02-19 11:20:00|645.2|645|646.2|645.8|646.2|646|645.2|645|53997
1739964300000|2025-02-19 11:25:00|646|645.6|646.8|646.6|646.8|646.6|645.8|645.4|28920
1739964600000|2025-02-19 11:30:00|647|646.8|646.4|646|647.2|647|646|645.6|21713
1739964900000|2025-02-19 11:35:00|646.2|646.2|646.6|646.2|646.6|646.2|646.2|646|30964
1739965200000|2025-02-19 11:40:00|646.4|646.4|646.4|646|647|646.6|646.2|645.8|34855
1739965500000|2025-02-19 11:45:00|646.2|645.8|645.4|645.2|646.4|646|645.4|645.2|11447
1739965800000|2025-02-19 11:50:00|645.8|645.4|646.6|646.4|646.8|646.6|645.6|645.4|14283
1739966100000|2025-02-19 11:55:00|646.8|646.6|646.4|646.2|646.8|646.6|646.4|646|11617
1739966400000|2025-02-19 12:00:00|646.6|646|647.4|647.2|647.4|647.2|646.4|646|45436
1739966700000|2025-02-19 12:05:00|647.6|647|646.8|646.6|647.8|647.6|646|645.8|19243
1739967000000|2025-02-19 12:10:00|646.6|646.4|646|645.8|646.8|646.6|646|645.8|32132
1739967300000|2025-02-19 12:15:00|646.2|645.6|645.6|645.4|646.4|646.2|645.6|645.4|16028
1739967600000|2025-02-19 12:20:00|645.8|645.6|646.2|646|646.6|646.2|645.6|645.4|23980
1739967900000|2025-02-19 12:25:00|646.4|646.2|646.2|646|646.6|646.4|646.2|646|13285
1739968200000|2025-02-19 12:30:00|646|645.8|646.2|645.8|646.4|646.2|645.8|645.6|16012
1739968500000|2025-02-19 12:35:00|646|646|645.6|645.2|646.4|646|645.2|645|13323
1739968800000|2025-02-19 12:40:00|645.4|645|645.4|645|645.6|645.2|645.2|645|9571
1739969100000|2025-02-19 12:45:00|645.2|644.8|644.8|644.6|645.2|645|644.8|644.4|18359
1739969400000|2025-02-19 12:50:00|644.6|644.4|644.2|643.8|644.8|644.4|644.2|643.8|13295
1739969700000|2025-02-19 12:55:00|644|643.6|644.2|644|644.6|644.4|643.8|643.6|11817
1739970000000|2025-02-19 13:00:00|644|643.8|645.8|645.6|646|645.6|644|643.8|7640
1739970300000|2025-02-19 13:05:00|646|645.8|645.4|645|646|645.8|645.2|644.8|4266
1739970600000|2025-02-19 13:10:00|645.6|645.2|645.2|645|646|645.8|645.2|645|36743
1739970900000|2025-02-19 13:15:00|645.4|645.2|644.6|644.4|645.4|645.2|644.4|644.2|17311
1739971200000|2025-02-19 13:20:00|644.4|644.2|643.6|643.2|644.4|644.2|643.6|643.2|9238
1739971500000|2025-02-19 13:25:00|643.8|643.4|643.2|643|643.8|643.6|643.2|643|10550
1739971800000|2025-02-19 13:30:00|643.4|642.8|643.8|643.6|644|643.6|643|642.8|18529
1739972100000|2025-02-19 13:35:00|643.6|643.4|643.4|643.2|643.8|643.6|643.2|643|8331
1739972400000|2025-02-19 13:40:00|643.6|643|644|643.8|644|643.8|643.6|643|42794
1739972700000|2025-02-19 13:45:00|643.8|643.6|643.8|643.6|644|643.6|643.4|643.2|26552
1739973000000|2025-02-19 13:50:00|643.6|643.4|642.8|642.6|643.8|643.6|642.4|642.2|24211
1739973300000|2025-02-19 13:55:00|643|642.4|642.4|642.2|643|642.6|642.4|642.2|15729
1739973600000|2025-02-19 14:00:00|642.6|642.6|642.8|642.4|643.2|643|642.4|642.2|65519
1739973900000|2025-02-19 14:05:00|642.6|642.2|642|641.8|642.8|642.4|641.8|641.6|89324
1739974200000|2025-02-19 14:10:00|641.8|641.6|641.4|641.2|641.8|641.6|641.4|641.2|26252
1739974500000|2025-02-19 14:15:00|641|640.8|641.4|641.2|641.8|641.6|641|640.8|21320
1739974800000|2025-02-19 14:20:00|641.2|641|642|641.8|642.4|642|641.2|641|28119
1739975100000|2025-02-19 14:25:00|642.4|642|641.6|641.4|642.6|642.2|641.2|640.8|51445
1739975400000|2025-02-19 14:30:00|641.4|641.2|640|639.8|642.8|642.4|639.6|639.4|69418
1739975700000|2025-02-19 14:35:00|640.2|639.6|640|639.8|640.6|640.4|639.8|639.6|45784
1739976000000|2025-02-19 14:40:00|639.8|639.6|641|640.8|641.4|641.2|639.6|639.4|82079
1739976300000|2025-02-19 14:45:00|640.8|640.6|640.8|640.4|641|640.8|640.2|640|50975
1739976600000|2025-02-19 14:50:00|641|640.6|642|641.8|642|641.8|641|640.6|25323
1739976900000|2025-02-19 14:55:00|641.8|641.6|641.2|641|643|642.8|640.6|640.2|69478
1739977200000|2025-02-19 15:00:00|641|640.8|640.8|640.4|641.4|641.2|640.4|640.2|61536
1739977500000|2025-02-19 15:05:00|640.6|640.6|639.2|639|640.6|640.6|639|638.8|66779
1739977800000|2025-02-19 15:10:00|639.4|639.2|641.6|641.4|641.6|641.4|639.4|639.2|33659
1739978100000|2025-02-19 15:15:00|641.4|641.2|641.4|641.2|642.2|641.8|641.2|641|31368
1739978400000|2025-02-19 15:20:00|641.6|641.4|641.4|641|641.6|641.4|640.8|640.6|58092
1739978700000|2025-02-19 15:25:00|641.6|641.2|641.8|641.6|642.2|642|641.6|641|52107
1739979000000|2025-02-19 15:30:00|642|641.8|644.6|644.2|644.6|644.2|641.8|641.6|50568
1739979300000|2025-02-19 15:35:00|644.8|644.4|642.6|642.4|645|644.8|642.4|642|58043
1739979600000|2025-02-19 15:40:00|642.4|642.2|641.6|641.4|643|642.8|641.4|641|93779
1739979900000|2025-02-19 15:45:00|641.4|641.2|641.2|641|641.8|641.6|641.2|641|35235
1739980200000|2025-02-19 15:50:00|641.4|640.8|641|640.8|641.8|641.4|640.6|640.4|25240
1739980500000|2025-02-19 15:55:00|640.8|640.6|640.4|640.2|640.8|640.6|640.4|640.2|21255
1739980800000|2025-02-19 16:00:00|640.2|640|641.2|640.8|641.2|641|640.2|640|43632
1739981100000|2025-02-19 16:05:00|641|640.6|641.2|641|641.6|641.4|640.6|640.4|23641
1739981400000|2025-02-19 16:10:00|641.4|640.8|641|640.8|641.8|641.6|641|640.8|46310
1739981700000|2025-02-19 16:15:00|641.2|641|641.2|640.8|641.2|641|641|640.8|25901
1739982000000|2025-02-19 16:20:00|641|640.6|641.6|641.4|641.8|641.6|640.6|640.4|67215
1739982300000|2025-02-19 16:25:00|641.8|641.6|643.4|642.8|643.4|642.8|641.8|641.6|98472
1740038400000|2025-02-20 08:00:00|640.8|640.2|637.4|637|641.2|640.4|636.6|635.8|80913
1740038700000|2025-02-20 08:05:00|636.8|636.2|637|636.8|640|639.6|636.6|636|50759
1740039000000|2025-02-20 08:10:00|637.4|637|633.4|633|637.6|637.2|633.2|632.6|124476
1740039300000|2025-02-20 08:15:00|633|632.8|632.8|632.6|633.4|633|632|631.8|91469
1740039600000|2025-02-20 08:20:00|632.2|632.4|633.6|633.2|634.8|634.4|632.2|631.8|55678
1740039900000|2025-02-20 08:25:00|633.4|633|634|633.6|634.2|633.6|631.8|631.4|49628
1740040200000|2025-02-20 08:30:00|634.2|633.8|634.6|634|634.6|634.2|633.6|633|44984
1740040500000|2025-02-20 08:35:00|634.4|634.2|632.6|632.2|634.4|634.2|632.4|632.2|47439
1740040800000|2025-02-20 08:40:00|632.8|632.6|633.6|633.2|634|633.6|632.8|632.6|49720
1740041100000|2025-02-20 08:45:00|633.4|633|632.6|632.2|633.8|633.4|632.4|632.2|25339
1740041400000|2025-02-20 08:50:00|632.4|632.4|632.6|632.4|632.8|632.6|631.6|631.4|55965
1740041700000|2025-02-20 08:55:00|632.8|632.6|632.6|632.4|633.4|633|632.6|632.4|29064
1740042000000|2025-02-20 09:00:00|632.2|631.8|631.4|631|632.6|632.2|631.2|630.8|46462
1740042300000|2025-02-20 09:05:00|631.6|631.4|631.2|630.8|632|631.6|630.4|630|53107
1740042600000|2025-02-20 09:10:00|630.8|630.6|630.6|630.2|631.2|630.8|630|629.6|57875
1740042900000|2025-02-20 09:15:00|630.4|630|631|630.6|631.2|630.8|630.2|630|23960
1740043200000|2025-02-20 09:20:00|630.8|630.8|631.4|631|631.6|631.2|630.4|630|68326
1740043500000|2025-02-20 09:25:00|631.8|631.4|632.4|632.2|633|632.6|631.8|631.4|30794
1740043800000|2025-02-20 09:30:00|632.6|632.4|630.4|630|633.4|633|630.4|630|33853
1740044100000|2025-02-20 09:35:00|630.2|629.8|631.6|631.2|632.2|631.8|630|629.8|37271
1740044400000|2025-02-20 09:40:00|631.8|631.4|631.4|631.2|631.8|631.6|631.4|631.2|30387
1740044700000|2025-02-20 09:45:00|631.6|631.4|633.2|633|633.4|633|631.6|631.4|23623
1740045000000|2025-02-20 09:50:00|633.4|632.8|633|632.6|633.4|633.2|632.8|632.4|32725
1740045300000|2025-02-20 09:55:00|633.2|632.8|633.6|633.2|633.6|633.4|633|632.8|13645
1740045600000|2025-02-20 10:00:00|633.4|633|633.8|633.4|633.8|633.6|633.4|633|40003
1740045900000|2025-02-20 10:05:00|633.6|633.2|634|633.6|634.4|634.2|633.4|633|37768
1740046200000|2025-02-20 10:10:00|633.8|633.8|633|632.6|634|633.8|632.8|632.6|29974
1740046500000|2025-02-20 10:15:00|632.8|632.4|632.6|632.4|632.8|632.4|632.2|632|10695
1740046800000|2025-02-20 10:20:00|632.8|632.6|632.8|632.4|633|632.6|632.2|632|21531
1740047100000|2025-02-20 10:25:00|633|632.6|632.4|632.2|633|632.6|632.4|632.2|7611
1740047400000|2025-02-20 10:30:00|632.6|632.4|633|632.6|633|632.8|632.6|632.2|25328
1740047700000|2025-02-20 10:35:00|632.8|632.4|633.4|633|633.4|633|632.8|632.4|14417
1740048000000|2025-02-20 10:40:00|633.2|633.2|633.6|633.4|633.8|633.4|633|632.8|25446
1740048300000|2025-02-20 10:45:00|633.8|633.6|633.6|633.4|634.2|633.8|633.6|633.4|37072
1740048600000|2025-02-20 10:50:00|633.8|633.6|633.6|633.4|634.2|634|633.4|633|17612
1740048900000|2025-02-20 10:55:00|633.8|633.2|634.4|634|634.4|634.2|633.8|633.2|12311
1740049200000|2025-02-20 11:00:00|634.6|634.2|635.2|634.8|635.2|635|634.6|634.2|12013
1740049500000|2025-02-20 11:05:00|634.8|635|634.8|634.4|635|635|634.6|634.2|17083
1740049800000|2025-02-20 11:10:00|635|634.6|635.6|635.2|635.6|635.4|634.6|634.4|8964790
1740050100000|2025-02-20 11:15:00|635.2|635|636.2|636|636.2|636|635.2|635|13165
1740050400000|2025-02-20 11:20:00|636|635.8|635.8|635.6|636.2|636|635.8|635.6|69389
1740050700000|2025-02-20 11:25:00|635.6|635.2|634.4|634.2|635.6|635.4|634.4|634|23117
1740051000000|2025-02-20 11:30:00|634|634|633.4|633|634|634|633|632.8|24797
1740051300000|2025-02-20 11:35:00|633.2|633.2|633|632.8|633.4|633.2|632.8|632.6|8850
1740051600000|2025-02-20 11:40:00|632.8|632.6|632.8|632.6|633|632.8|632.6|632.4|2823
1740051900000|2025-02-20 11:45:00|633|632.8|632.6|632.2|633|632.8|632.6|632.2|12781
1740052200000|2025-02-20 11:50:00|632.4|632.6|632.4|632|632.8|632.6|632.4|632|10816
1740052500000|2025-02-20 11:55:00|632.2|631.8|632.2|631.8|632.6|632.4|632|631.8|54904
1740052800000|2025-02-20 12:00:00|632.4|632|632.8|632.4|632.8|632.6|632.2|631.8|33611
1740053100000|2025-02-20 12:05:00|632.6|632.6|633.2|633|633.6|633.4|632.6|632.4|19739
1740053400000|2025-02-20 12:10:00|633.4|633.2|632.8|632.6|633.6|633.4|632.8|632.6|22420
1740053700000|2025-02-20 12:15:00|633|632.8|633|632.6|633.2|633|633|632.6|8060
1740054000000|2025-02-20 12:20:00|632.8|632.4|632.2|632|632.8|632.4|631.8|631.6|26362
1740054300000|2025-02-20 12:25:00|632.4|632.2|632.4|632.2|632.4|632.2|632.2|632|18868
1740054600000|2025-02-20 12:30:00|632.6|632|632.4|632|632.8|632.4|632.2|632|20923
1740054900000|2025-02-20 12:35:00|632.6|632.2|632.8|632.4|633.2|632.8|632.4|632|36792
1740055200000|2025-02-20 12:40:00|632.6|632.6|633.4|633.2|633.8|633.4|632.6|632.6|22895
1740055500000|2025-02-20 12:45:00|633.2|633|632.8|632.4|633.4|633|632.6|632.2|16763
1740055800000|2025-02-20 12:50:00|632.6|632.2|632.8|632.4|632.8|632.6|632.4|632.2|19934
1740056100000|2025-02-20 12:55:00|632.6|632.6|633.2|632.8|633.4|633|632.6|632.6|13246
1740056400000|2025-02-20 13:00:00|633|633|632|631.6|633.2|633|632|631.6|16391
1740056700000|2025-02-20 13:05:00|632.2|631.8|631.6|631.2|632.6|632.4|631.6|631.2|18919
1740057000000|2025-02-20 13:10:00|631.4|631|632|631.8|632.2|631.8|631.4|631|9921
1740057300000|2025-02-20 13:15:00|632.2|632|632.4|632|632.4|632.2|632|631.8|5617
1740057600000|2025-02-20 13:20:00|632.2|632.2|631.2|630.8|632.2|632.2|631.2|630.8|13156
1740057900000|2025-02-20 13:25:00|631|631|631.2|631|631.2|631|631|631|19206
1740058200000|2025-02-20 13:30:00|631.4|631.2|631.8|631.6|632|631.8|631.4|631.2|21055
1740058500000|2025-02-20 13:35:00|632|631.8|632.2|632|632.2|632|631.8|631.6|30126
1740058800000|2025-02-20 13:40:00|632|631.8|631.8|631.6|632.2|632|631.8|631.6|16969
1740059100000|2025-02-20 13:45:00|632|631.8|630.6|630.4|632|631.8|630.6|630.4|29844
1740059400000|2025-02-20 13:50:00|630.4|630.2|630.4|630.2|630.8|630.4|630.2|630|20489
1740059700000|2025-02-20 13:55:00|630.2|630|630.6|630.4|630.8|630.4|630|629.8|38565
1740060000000|2025-02-20 14:00:00|630.8|630.6|631.6|631.4|631.8|631.4|630.8|630.6|15875
1740060300000|2025-02-20 14:05:00|631.4|631.2|631.8|631.4|631.8|631.4|631|630.8|11717
1740060600000|2025-02-20 14:10:00|631.6|631.6|632.4|632|632.4|632|631.6|631.4|69182
1740060900000|2025-02-20 14:15:00|632.2|631.8|631.6|631.4|632.4|632|631.4|631.2|2189931
1740061200000|2025-02-20 14:20:00|632|631.6|632.2|632|632.6|632.4|631.8|631.6|46807
1740061500000|2025-02-20 14:25:00|632.4|631.8|632.6|632.2|633.8|633.6|632.4|631.8|146905
1740061800000|2025-02-20 14:30:00|632.8|632.4|635.8|635.4|639|638.6|632.8|632.4|127717
1740062100000|2025-02-20 14:35:00|636.2|635.8|634.8|634.6|636.8|636.4|634.8|634.4|53117
1740062400000|2025-02-20 14:40:00|635|634.8|634.6|634.2|635.2|634.8|633.2|633|36300
1740062700000|2025-02-20 14:45:00|634.8|634.4|632.8|632.6|634.8|634.4|632.6|632.2|37723
1740063000000|2025-02-20 14:50:00|633|632.8|630.4|630|633.8|633.6|628.8|628.4|64717
1740063300000|2025-02-20 14:55:00|630.6|630.2|629.6|629.4|631.2|630.8|629|628.6|65158
1740063600000|2025-02-20 15:00:00|629.8|629.2|627.2|626.8|629.8|629.4|625.8|625.4|192374
1740063900000|2025-02-20 15:05:00|627.6|627.2|626.4|626|628|627.6|625.6|625.2|82096
1740064200000|2025-02-20 15:10:00|626.2|625.8|628.8|628.6|629|628.6|626|625.8|26194
1740064500000|2025-02-20 15:15:00|629|628.8|628.6|628.4|630|629.6|628.6|628.2|66989
1740064800000|2025-02-20 15:20:00|628.8|628.6|626.8|626.4|629.2|629|626.8|626.4|41462
1740065100000|2025-02-20 15:25:00|627.2|626.6|626.4|626.2|627.6|627.2|626.2|625.8|78508
1740065400000|2025-02-20 15:30:00|626.2|626|627.6|627.2|627.8|627.4|626.2|626|44097
1740065700000|2025-02-20 15:35:00|627.4|627|626.4|626.2|627.4|627|626.2|626|38910
1740066000000|2025-02-20 15:40:00|626.2|626|624.6|624.4|626.2|626|624.2|623.8|92720
1740066300000|2025-02-20 15:45:00|624.8|624.2|624.8|624.6|625.2|625|624|623.8|68123
1740066600000|2025-02-20 15:50:00|625|624.4|623.6|623.2|625|624.4|623.4|623|115690
1740066900000|2025-02-20 15:55:00|623.4|623.4|622.6|622.2|624.2|624|622.4|622|55912
1740067200000|2025-02-20 16:00:00|622.2|622|622|621.6|622.4|622|621.6|621.2|91308
1740067500000|2025-02-20 16:05:00|622.2|621.8|622.4|622|622.8|622.6|621.2|621|115119
1740067800000|2025-02-20 16:10:00|622.6|622.2|622.2|622|623|622.8|622.2|622|105167
1740068100000|2025-02-20 16:15:00|622.4|622.2|622.2|622|622.4|622.2|622|621.8|115406
1740068400000|2025-02-20 16:20:00|622.4|621.8|621.4|621.2|622.6|622.2|621.2|620.8|112754
1740068700000|2025-02-20 16:25:00|621.2|621|622|621.6|622.4|622.2|621.2|621|119240
1740124800000|2025-02-21 08:00:00|610.8|610.2|614.6|613.8|616|615|609|608|91986
1740125100000|2025-02-21 08:05:00|615.2|614|616.4|616|618.4|618.2|615.2|614|71721
1740125400000|2025-02-21 08:10:00|616|615.8|618.4|618|618.6|618.2|615.8|615.2|74915
1740125700000|2025-02-21 08:15:00|618|617.4|618|617.6|619|618.6|617|616.6|45467
1740126000000|2025-02-21 08:20:00|617.8|617.8|618.6|618.4|619|618.6|617.8|617.4|39334
1740126300000|2025-02-21 08:25:00|619|618.6|618.6|618.2|619|618.6|618.4|618.2|28406
1740126600000|2025-02-21 08:30:00|619.2|619|618.2|617.8|620|619.8|617.8|617.4|98853
1740126900000|2025-02-21 08:35:00|618.4|618|618|617.6|619.2|618.8|617.6|617.2|40383
1740127200000|2025-02-21 08:40:00|618.2|617.8|617.4|617.2|618.6|618.2|616.4|616.2|83425
1740127500000|2025-02-21 08:45:00|617.6|617.4|618|617.8|618.2|618|616.6|616.2|27411
1740127800000|2025-02-21 08:50:00|617.8|617.6|616.2|615.8|618|617.6|615.4|615|26003
1740128100000|2025-02-21 08:55:00|616|615.6|615.6|615.2|616.6|616.2|615.4|615|42378
1740128400000|2025-02-21 09:00:00|615.4|615|615.8|615.4|616|615.6|615.4|615|39637
1740128700000|2025-02-21 09:05:00|616|615.6|615.2|615|616|615.6|614.4|614|145935
1740129000000|2025-02-21 09:10:00|615.4|614.8|615.2|615|616.4|616|615.2|614.8|35176
1740129300000|2025-02-21 09:15:00|615|614.6|615.6|615.2|615.6|615.2|614.6|614.2|61026
1740129600000|2025-02-21 09:20:00|615.8|615.4|614.8|614.6|616|615.6|614.6|614.4|16719
1740129900000|2025-02-21 09:25:00|614.6|614.4|616|615.8|616|615.8|614.4|614|42193
1740130200000|2025-02-21 09:30:00|616.2|615.6|615.6|615.4|616.4|616|615.6|615.2|24055
1740130500000|2025-02-21 09:35:00|615.4|615|617.4|617|617.4|617|615.2|615|30930
1740130800000|2025-02-21 09:40:00|617.6|617.2|617|616.8|618|617.6|616.8|616.6|19242
1740131100000|2025-02-21 09:45:00|617.2|617|617.6|617.4|617.8|617.4|617.2|617|15504
1740131400000|2025-02-21 09:50:00|617.4|617.2|617.4|617|617.6|617.4|616.6|616.4|107999
1740131700000|2025-02-21 09:55:00|617.2|617.2|619.2|618.8|619.4|619.2|617.2|617.2|29305
1740132000000|2025-02-21 10:00:00|619|618.6|618|617.6|619|618.8|617.4|617|39310
1740132300000|2025-02-21 10:05:00|618.2|617.8|616.6|616.4|618.2|617.8|616.2|615.8|21959
1740132900000|2025-02-21 10:15:00|617.2|616.8|617.6|617.4|617.6|617.4|616.2|616|39109
1740133200000|2025-02-21 10:20:00|617.4|617|617.6|617.4|617.8|617.6|617.2|616.8|37979
1740133500000|2025-02-21 10:25:00|617.4|617.2|618|617.8|618.2|617.8|617.4|617.2|8615
1740133800000|2025-02-21 10:30:00|618.6|618.2|618.6|618.2|619.4|619|618.4|618.2|38736
1740134100000|2025-02-21 10:35:00|618.4|618|617.6|617.4|618.4|618.2|617.2|617|14881
1740134400000|2025-02-21 10:40:00|617.4|617.2|616.6|616.4|617.6|617.4|616.6|616.2|20470
1740134700000|2025-02-21 10:45:00|616.8|616.6|617|616.8|617.4|617|616.6|616.6|25488
1740135000000|2025-02-21 10:50:00|617.2|617|617.2|617|617.6|617.2|617.2|617|13869
1740135300000|2025-02-21 10:55:00|617.4|617.2|618|617.6|618|617.6|617.2|617|16081
1740135600000|2025-02-21 11:00:00|617.8|617.8|618.8|618.4|618.8|618.6|617.6|617.4|17884
1740135900000|2025-02-21 11:05:00|618.6|618.2|618.8|618.6|619.2|618.8|618.4|618.2|80359
1740136200000|2025-02-21 11:10:00|618.6|618.4|619.4|619|619.4|619.2|618.6|618.2|21344
1740136500000|2025-02-21 11:15:00|619.2|618.8|619.8|619.6|620|619.6|619.2|618.8|18983
1740136800000|2025-02-21 11:20:00|619.6|619.2|618.6|618.2|619.6|619.2|618.6|618.2|29899
1740137100000|2025-02-21 11:25:00|618.4|618.4|618.2|617.8|618.6|618.4|618|617.8|26953
1740137400000|2025-02-21 11:30:00|618|618|618.6|618.2|618.6|618.2|618|617.8|19850
1740137700000|2025-02-21 11:35:00|618.8|618.4|619|618.6|619|618.6|618.8|618.4|13570
1740138000000|2025-02-21 11:40:00|618.6|618.4|617.8|617.6|619.2|619|617.8|617.6|22029
1740138300000|2025-02-21 11:45:00|618|617.8|618.4|618.2|618.6|618.2|617|616.8|57430
1740138600000|2025-02-21 11:50:00|618.6|618.6|619.4|619|619.4|619|618.6|618.6|17334
1740138900000|2025-02-21 11:55:00|619.8|619.2|619.2|618.8|619.8|619.4|618.8|618.6|12413
1740139200000|2025-02-21 12:00:00|618.8|618.6|618.8|618.6|619|618.6|618.4|618|21113
1740139500000|2025-02-21 12:05:00|619|618.8|619.2|619|619.6|619.2|619|618.8|28229
1740139800000|2025-02-21 12:10:00|619.4|619.2|619.6|619.4|619.6|619.4|619.2|619|24225
1740140100000|2025-02-21 12:15:00|619.4|619.2|619.4|619|619.4|619.4|619|618.8|8700
1740140400000|2025-02-21 12:20:00|619.6|619.2|619.6|619.2|619.8|619.6|619.4|619|11183
1740140700000|2025-02-21 12:25:00|619.4|618.8|619.4|619|619.6|619|619.2|618.8|11650
1740141000000|2025-02-21 12:30:00|619.8|619.2|619.8|619.6|620|619.6|619.8|619.2|14028
1740141300000|2025-02-21 12:35:00|620|619.8|619.6|619.4|620|619.8|619.6|619.2|21574
1740141600000|2025-02-21 12:40:00|619.4|619.2|619.4|619|619.4|619.2|619.2|619|17391
1740141900000|2025-02-21 12:45:00|619.6|619.2|619.4|619.2|619.8|619.4|619.4|619.2|23124
1740142200000|2025-02-21 12:50:00|619.6|619.4|619.8|619.4|620.2|619.8|619.6|619.4|20076
1740142500000|2025-02-21 12:55:00|619.6|619|619.2|619|619.6|619.2|619.2|618.8|16530
1740142800000|2025-02-21 13:00:00|619.4|619.2|618.6|618.4|619.4|619.2|618.4|618.2|20802
1740143100000|2025-02-21 13:05:00|618.4|618.2|618.8|618.6|619|618.6|617.8|617.6|13710
1740143400000|2025-02-21 13:10:00|618.6|618.4|618.8|618.6|619.2|618.8|618.4|618.2|53535
1740143700000|2025-02-21 13:15:00|619|618.8|619.4|619|619.4|619|619|618.8|29497
1740144000000|2025-02-21 13:20:00|619.2|618.8|618.8|618.6|619.2|618.8|618.8|618.6|6668
1740144300000|2025-02-21 13:25:00|619|618.8|619|618.8|619.2|619|618.8|618.4|20317
1740144600000|2025-02-21 13:30:00|618.8|618.6|619.2|618.8|619.4|619.2|618.8|618.6|21257
1740144900000|2025-02-21 13:35:00|619|618.6|618.4|618.2|619.2|618.6|618.4|618|15932
1740145200000|2025-02-21 13:40:00|618.6|618|618.8|618.4|619.2|618.8|618.6|618|33218
1740145500000|2025-02-21 13:45:00|618.6|618.2|617.8|617.4|618.6|618.2|617.4|617.2|29435
1740145800000|2025-02-21 13:50:00|618.2|617.8|617.6|617.2|618.2|617.8|617.6|617.2|14566
1740146100000|2025-02-21 13:55:00|617.8|617.4|617.8|617.6|618.2|618|617.6|617.2|15824
1740146400000|2025-02-21 14:00:00|617.6|617.4|618.2|618|618.4|618.2|617.6|617.4|17895
1740146700000|2025-02-21 14:05:00|618.4|617.8|617.8|617.4|618.4|618|617.6|617.2|14397
1740147000000|2025-02-21 14:10:00|617.6|617.2|616.6|616.4|617.6|617.2|616.6|616.2|21583
1740147300000|2025-02-21 14:15:00|616.8|616.6|617.2|617|617.6|617.4|616.8|616.6|25079
1740147600000|2025-02-21 14:20:00|617.4|616.8|617.8|617.4|618.4|618.2|617.4|616.8|18213
1740147900000|2025-02-21 14:25:00|617.6|617.2|615.8|615.4|618|617.8|615.8|615.4|15292
1740148200000|2025-02-21 14:30:00|616|615.6|614.2|614|616.8|616.4|614.2|613.8|66772
1740148500000|2025-02-21 14:35:00|614.4|613.8|613.6|613.4|615.2|615|613.4|613|61873
1740148800000|2025-02-21 14:40:00|613.8|613.6|615.4|615|615.4|615|613.4|613|51317
1740149100000|2025-02-21 14:45:00|615.6|615.2|616.8|616.6|617.2|617|615.4|615|82368
1740149400000|2025-02-21 14:50:00|617|616.4|614.8|614.4|617.2|617|614.6|614.2|77684
1740149700000|2025-02-21 14:55:00|614.6|614.2|614|613.6|615|614.8|614|613.6|35831
1740150000000|2025-02-21 15:00:00|613.8|613.8|614.8|614.6|615|614.8|613.8|613.4|57200
1740150300000|2025-02-21 15:05:00|615|614.8|615.8|615.4|615.8|615.6|614.8|614.4|41871
1740150600000|2025-02-21 15:10:00|615.4|615|614.6|614.2|615.4|615|613.8|613.4|36442
1740150900000|2025-02-21 15:15:00|614.4|614|613.6|613.2|614.6|614.4|613.6|613.2|31003
1740151200000|2025-02-21 15:20:00|613.4|613|612.6|612.2|613.8|613.6|612.2|611.8|76266
1740151500000|2025-02-21 15:25:00|613|612.4|612|611.8|613.2|613|611.2|611|51184
1740151800000|2025-02-21 15:30:00|611.8|611.6|612.2|611.8|612.8|612.6|611.8|611.6|57598
1740152100000|2025-02-21 15:35:00|612.4|612.2|613|612.8|613.2|612.8|612.4|612.2|32807
1740152400000|2025-02-21 15:40:00|612.8|612.4|613.8|613.4|614|613.6|612.4|612.2|48723
1740152700000|2025-02-21 15:45:00|613.4|613.2|614|613.8|614.4|614.2|613.4|613.2|92408
1740153000000|2025-02-21 15:50:00|614.2|614|613.6|613.4|614.6|614.4|613.6|613.4|113717
1740153300000|2025-02-21 15:55:00|613.8|613.6|614|613.8|614.2|613.8|613.2|612.8|45862
1740153600000|2025-02-21 16:00:00|614.2|614|614.6|614.2|614.8|614.4|614|613.8|47688
1740153900000|2025-02-21 16:05:00|614.2|614|612.2|612|614.2|614|612.2|611.8|48767
1740154200000|2025-02-21 16:10:00|612|611.8|612|611.8|612.2|612|611.8|611.6|63129
1740154500000|2025-02-21 16:15:00|611.8|611.6|611.6|611.4|612.4|612|611.2|611|61815
1740154800000|2025-02-21 16:20:00|611.8|611.6|612.2|612|612.2|612|611.4|611.2|120024
1740155100000|2025-02-21 16:25:00|612|611.8|611.4|611|612.2|612|611|610.6|124604
1740384000000|2025-02-24 08:00:00|612.8|612.6|613.4|613|616|615.6|612.6|612.4|152501
1740384300000|2025-02-24 08:05:00|613.6|612.8|612.2|611.8|613.6|613.2|611.2|610.8|102254
1740384600000|2025-02-24 08:10:00|613|612.6|618.6|618.2|619.4|619|613|612.6|36718
1740384900000|2025-02-24 08:15:00|618.4|618|617.2|616.8|618.8|618.6|616.8|616.4|65719
1740385200000|2025-02-24 08:20:00|616.8|616.4|616|615.6|617.2|616.6|616|615.6|56122
1740385500000|2025-02-24 08:25:00|616.2|615.8|616.2|615.8|617.4|617|616.2|615.8|44514
1740385800000|2025-02-24 08:30:00|616.4|616|616.4|616|616.8|616.6|614.8|614.6|234749
1740386100000|2025-02-24 08:35:00|616.6|616.2|614.2|613.8|617|616.6|613.4|613|26519
1740386400000|2025-02-24 08:40:00|614.4|614|614|613.6|614.6|614.2|613|612.8|48638
1740386700000|2025-02-24 08:45:00|614.2|613.8|616.8|616.6|617|616.6|614.2|613.8|38869
1740387000000|2025-02-24 08:50:00|616.6|616.2|616.6|616.2|616.6|616.2|615.6|615.4|21071
1740387300000|2025-02-24 08:55:00|616.8|616.4|616.8|616.4|617.2|616.8|616.4|616|35597
1740387600000|2025-02-24 09:00:00|616.6|616.2|617.6|617.2|618.2|617.8|616.6|616.2|33360
1740387900000|2025-02-24 09:05:00|617.8|617|616.8|616.4|617.8|617.4|616.2|615.8|71396
1740388200000|2025-02-24 09:10:00|616.6|616.2|615.8|615.4|616.6|616.2|615.4|615.2|18366
1740388500000|2025-02-24 09:15:00|615.6|615.6|615.6|615.2|616.4|616|615.4|615|27539
1740388800000|2025-02-24 09:20:00|615.4|615.4|615.4|615|616|615.6|614.6|614.2|28303
1740389100000|2025-02-24 09:25:00|615.6|615.2|615.6|615.4|615.8|615.4|615|614.6|30117
1740389400000|2025-02-24 09:30:00|615.8|615.6|615.8|615.6|616.2|615.8|615.4|615.2|23141
1740389700000|2025-02-24 09:35:00|616|615.4|616.2|616|616.4|616|615.8|615.4|38657
1740390000000|2025-02-24 09:40:00|616|615.8|617.4|617.2|617.4|617.2|615.6|615.2|21966
1740390300000|2025-02-24 09:45:00|617.6|617.4|616.6|616.2|617.6|617.4|616|615.8|22921
1740390600000|2025-02-24 09:50:00|616.4|616.4|615.8|615.6|616.8|616.4|615.4|615|18774
1740390900000|2025-02-24 09:55:00|615.6|615.4|616.2|616|616.2|616|615.6|615.4|18297
1740391200000|2025-02-24 10:00:00|616|615.8|616.8|616.6|617.2|616.8|616|615.8|13749
1740391500000|2025-02-24 10:05:00|617|616.8|616.8|616.6|617.2|617|616.6|616.4|69098
1740391800000|2025-02-24 10:10:00|616.6|616.4|616.4|616.2|617|616.6|616|615.6|28622
1740392100000|2025-02-24 10:15:00|616.6|616.4|616.8|616.6|616.8|616.6|616.4|616|16480
1740392400000|2025-02-24 10:20:00|616.6|616.4|617|616.8|617|616.8|616.6|616.4|12560
1740392700000|2025-02-24 10:25:00|616.8|616.6|617.4|617.2|617.4|617.2|616.6|616.4|18126
1740393000000|2025-02-24 10:30:00|617.6|617|617.8|617.4|617.8|617.6|616.8|616.6|26780
1740393300000|2025-02-24 10:35:00|617.6|617.6|617.2|616.8|617.8|617.6|617|616.8|15709
1740393600000|2025-02-24 10:40:00|617|616.6|615.4|615|617.2|616.6|615.4|615|32644
1740393900000|2025-02-24 10:45:00|615.6|615.2|615.6|615.4|615.8|615.6|615.4|615|35282
1740394200000|2025-02-24 10:50:00|615.4|615.2|615.2|615|615.8|615.6|615|614.8|24300
1740394500000|2025-02-24 10:55:00|615.4|615.2|615.6|615.2|616|615.6|615|614.8|18093
1740394800000|2025-02-24 11:00:00|615.8|615.4|615|614.8|616|615.6|614.4|614.2|28377
1740395100000|2025-02-24 11:05:00|615.2|614.4|614.6|614.4|615.2|614.6|614.2|614|16761
1740395400000|2025-02-24 11:10:00|614.8|614.6|614.4|614|615|614.8|614|613.6|34005
1740395700000|2025-02-24 11:15:00|614.6|614.2|614|613.8|614.6|614.4|613.8|613.4|11464489
1740396000000|2025-02-24 11:20:00|613.8|613.6|614.8|614.6|614.8|614.6|613.8|613.4|31908
1740396300000|2025-02-24 11:25:00|615|614.8|615.2|615|615.4|615.2|614.6|614.2|22920
1740396600000|2025-02-24 11:30:00|615.4|615.2|615.6|615.4|615.6|615.4|615.2|615|47042
1740396900000|2025-02-24 11:35:00|615.8|615.6|615|614.8|616|615.6|614.8|614.6|42311
1740397200000|2025-02-24 11:40:00|615.2|614.6|614.8|614.6|615.2|614.6|614.6|614.2|10389
1740397500000|2025-02-24 11:45:00|615|614.8|615|614.6|615.2|614.8|614.6|614.4|6043
1740397800000|2025-02-24 11:50:00|614.8|614.8|615.4|615.2|615.6|615.2|614.8|614.2|21584
1740398100000|2025-02-24 11:55:00|615.6|615.4|615.2|614.8|615.8|615.6|615|614.8|10685
1740398400000|2025-02-24 12:00:00|615|614.6|614.4|614.2|615.4|615.2|614.4|614.2|23616
1740398700000|2025-02-24 12:05:00|614.6|614.4|614.6|614.2|615|614.8|614.4|614|9553
1740399000000|2025-02-24 12:10:00|614.4|614.4|613.6|613.4|614.6|614.4|613.6|613.4|11215
1740399300000|2025-02-24 12:15:00|613.8|613.6|614.4|614.2|614.4|614.2|613.8|613.6|40304
1740399600000|2025-02-24 12:20:00|614.6|614.4|615|614.8|615.2|615|614.6|614.4|32451
1740399900000|2025-02-24 12:25:00|614.8|614.4|615|614.8|615|614.8|614.8|614.4|23064
1740400200000|2025-02-24 12:30:00|615.2|615|614.8|614.6|615.2|615|614.8|614.6|27964
1740400500000|2025-02-24 12:35:00|614.6|614.4|615|614.8|615.2|615|614.6|614.4|18926
1740400800000|2025-02-24 12:40:00|614.8|614.6|614.6|614.4|615|614.8|614.6|614.4|14785
1740401100000|2025-02-24 12:45:00|614.8|614.6|614.8|614.6|614.8|614.6|614.6|614.4|23546
1740401400000|2025-02-24 12:50:00|615|614.8|615.2|614.8|615.2|615|614.8|614.6|22516
1740401700000|2025-02-24 12:55:00|615|615|615.2|615|615.4|615.2|615|614.8|16019
1740402000000|2025-02-24 13:00:00|615.4|614.8|615.4|615.2|615.6|615.4|615.2|614.8|30885
1740402300000|2025-02-24 13:05:00|615.2|615|615.2|615|615.4|615.2|614.6|614.4|23483
1740402600000|2025-02-24 13:10:00|615|614.8|615|614.6|615.2|615|614.8|614.6|47241
1740402900000|2025-02-24 13:15:00|614.8|614.8|614.2|614|614.8|614.8|614|613.8|16291
1740403200000|2025-02-24 13:20:00|614.4|614.2|614.6|614.4|615|614.6|614.2|614|14489
1740403500000|2025-02-24 13:25:00|614.8|614.6|614.6|614.2|614.8|614.6|614.4|614.2|5814
1740403800000|2025-02-24 13:30:00|614.8|614.4|614.6|614.2|615.2|615|614.4|614|24640
1740404100000|2025-02-24 13:35:00|614.4|614.4|614.4|614.2|614.6|614.4|614.4|614|6264
1740404400000|2025-02-24 13:40:00|614.6|614|614.4|614|614.6|614.2|614|613.6|21401
1740404700000|2025-02-24 13:45:00|614.6|614.2|614.2|613.8|615|614.8|614.2|613.8|8227
1740405000000|2025-02-24 13:50:00|614|614|615|614.8|615|614.8|614|614|18623
1740405300000|2025-02-24 13:55:00|615.2|614.6|614.2|614|615.2|614.6|614.2|614|12919
1740405600000|2025-02-24 14:00:00|614.4|614.2|613.6|613.4|614.8|614.6|613.6|613.4|17358
1740405900000|2025-02-24 14:05:00|613.8|613.6|614.2|614|614.4|614|613.6|613.4|21353
1740406200000|2025-02-24 14:10:00|614.4|614.2|613.8|613.6|614.4|614.2|613.6|613.4|16481
1740406500000|2025-02-24 14:15:00|614|613.8|614.6|614.2|614.6|614.4|614|613.8|19105
1740406800000|2025-02-24 14:20:00|614.4|614.4|614.4|614.2|614.6|614.4|614.2|614|22801
1740407100000|2025-02-24 14:25:00|614.6|614|614.6|614.4|614.8|614.4|614.2|614|8640
1740407400000|2025-02-24 14:30:00|614.8|614.2|613.8|613.4|614.8|614.2|612.8|612.4|27812
1740407700000|2025-02-24 14:35:00|614|613.6|612.6|612.4|614.2|614|612.6|612.4|68692
1740408000000|2025-02-24 14:40:00|612.8|612.6|612.2|611.8|613.8|613.4|612.2|611.8|20962
1740408300000|2025-02-24 14:45:00|612.4|612.2|611.4|611|612.4|612.2|611.2|610.8|73016
1740408600000|2025-02-24 14:50:00|611.6|611.4|610.4|610.2|611.8|611.6|609.6|609.4|36977
1740408900000|2025-02-24 14:55:00|610.2|610|609.4|609|610.2|610|609|608.6|45323
1740409200000|2025-02-24 15:00:00|609.2|609.2|607.4|607|610.4|610|606.8|606.6|103480
1740409500000|2025-02-24 15:05:00|607.2|607.2|608.2|607.8|608.4|608|605.2|604.8|115938
1740409800000|2025-02-24 15:10:00|608.4|608|610|609.6|610.2|610|607.8|607.6|35645
1740410100000|2025-02-24 15:15:00|609.8|609.2|610|609.6|611|610.6|609.6|609.2|48386
1740410400000|2025-02-24 15:20:00|610.2|609.8|611|610.6|611|610.6|609.8|609.6|61730
1740410700000|2025-02-24 15:25:00|611.2|610.8|609.4|609|611.6|611.2|609.4|609|30682
1740411000000|2025-02-24 15:30:00|609.6|609.2|609.4|609|609.8|609.4|609|608.6|24066
1740411300000|2025-02-24 15:35:00|609.6|609.2|609.2|608.8|609.8|609.4|608.6|608.2|29234
1740411600000|2025-02-24 15:40:00|609.6|609.2|609.4|609.2|610.2|609.8|609|608.6|33980
1740411900000|2025-02-24 15:45:00|609.6|609.4|608.2|607.8|609.6|609.4|607.8|607.4|86200
1740412200000|2025-02-24 15:50:00|608|607.6|607.6|607.4|608|607.8|606.6|606.4|340307
1740412500000|2025-02-24 15:55:00|607.8|607.6|608.2|608|608.4|608|606.2|606|52491
1740412800000|2025-02-24 16:00:00|608|607.8|609.8|609.4|610.2|610|608|607.8|98607
1740413100000|2025-02-24 16:05:00|610|609.6|609.8|609.6|610.4|610|609.8|609.4|38190
1740413400000|2025-02-24 16:10:00|609.6|609.4|610.4|610|610.4|610|609.4|609.2|48722
1740413700000|2025-02-24 16:15:00|610.2|610.2|610.2|610|610.6|610.2|609.6|609.4|79495
1740414000000|2025-02-24 16:20:00|610.4|610.2|610.8|610.6|610.8|610.6|610.4|610|68326
1740414300000|2025-02-24 16:25:00|611|610.4|610.4|610|611|610.8|610|609.8|90046
1740470400000|2025-02-25 08:00:00|605|603.6|609|608.6|609.6|609|605|603.6|99360
1740470700000|2025-02-25 08:05:00|608.8|608.4|608.4|608.2|609.8|609.4|607.2|606.8|67101
1740471000000|2025-02-25 08:10:00|608|607.6|607.2|606.8|609.4|609|606.8|606.6|53463
1740471300000|2025-02-25 08:15:00|607|606.6|610.2|610|610.2|610|606.4|606|48067
1740471600000|2025-02-25 08:20:00|610.4|610.2|609.6|609.4|610.8|610.4|609.6|609.4|76606
1740471900000|2025-02-25 08:25:00|609.8|609.6|610.2|609.8|610.8|610.6|609.2|609|45310
1740472200000|2025-02-25 08:30:00|610|609.6|609.6|609.4|610|609.6|609.4|609.2|89573
1740472500000|2025-02-25 08:35:00|609.4|609.2|610|609.8|610.2|610|609.2|609|43690
1740472800000|2025-02-25 08:40:00|609.8|609.6|610.4|610.2|610.4|610.2|609.8|609.6|44582
1740473100000|2025-02-25 08:45:00|610.6|610.4|610|609.8|610.8|610.6|610|609.8|38674
1740473400000|2025-02-25 08:50:00|610.2|609.6|609.4|609.2|610.2|609.6|608.6|608.4|24927
1740473700000|2025-02-25 08:55:00|609.2|609|608|607.8|609.4|609|608|607.6|35897
1740474000000|2025-02-25 09:00:00|608.2|607.6|610|609.8|610|609.8|607.6|607.2|43275
1740474300000|2025-02-25 09:05:00|609.8|609.6|610.6|610.2|610.8|610.4|609.6|609.4|21249
1740474600000|2025-02-25 09:10:00|610.4|610.4|611|610.8|611|610.8|610|609.8|42031
1740474900000|2025-02-25 09:15:00|610.8|610.6|613|612.8|613.4|613.2|610.8|610.6|49337
1740475200000|2025-02-25 09:20:00|612.8|612.6|614.2|614|614.2|614|612.8|612.6|69403
1740475500000|2025-02-25 09:25:00|614|613.8|612|611.6|614|613.8|612|611.6|225470
1740475800000|2025-02-25 09:30:00|612.2|611.8|611.8|611.6|612.2|612|611.8|611.6|29267
1740476100000|2025-02-25 09:35:00|612|611.8|612.6|612.4|612.8|612.6|612|611.8|51756
1740476400000|2025-02-25 09:40:00|612.4|612.2|612.2|612|613.6|613.2|612|611.6|45660
1740476700000|2025-02-25 09:45:00|612.4|612.2|611.4|611.2|612.6|612.4|611.4|611|31528
1740477000000|2025-02-25 09:50:00|611.6|611.4|612.2|611.8|612.4|612|611.2|610.8|47389
1740477300000|2025-02-25 09:55:00|612|612|611.6|611.4|612.2|612|611.4|611.2|39908
1740477600000|2025-02-25 10:00:00|611.8|611|612.2|611.8|612.2|611.8|611|610.8|34603
1740477900000|2025-02-25 10:05:00|612|611.6|611.6|611.4|612.2|611.8|611.6|611.2|32299
1740478200000|2025-02-25 10:10:00|611.4|611.2|611.4|611.2|611.8|611.6|611.2|611|10294
1740478500000|2025-02-25 10:15:00|611.6|611.4|612|611.8|612.4|612|611.6|611.4|14175
1740478800000|2025-02-25 10:20:00|611.8|611.6|613.2|613|613.4|613|611.8|611.4|39946
1740479100000|2025-02-25 10:25:00|613.4|613.2|613.6|613.2|613.6|613.2|613|612.8|21866
1740479400000|2025-02-25 10:30:00|613.8|613.4|613.2|612.8|614|613.6|613.2|612.8|30826
1740479700000|2025-02-25 10:35:00|613|613|613.2|613|613.4|613.2|612.8|612.6|24454
1740480000000|2025-02-25 10:40:00|613.4|613.2|613.6|613.4|613.6|613.4|613.2|613|33786
1740480300000|2025-02-25 10:45:00|613.4|613.2|613.4|613.2|613.6|613.4|613.4|613|20051
1740480600000|2025-02-25 10:50:00|613.6|613|613|612.6|613.6|613|612.8|612.4|31098
1740480900000|2025-02-25 10:55:00|613.2|612.8|611|610.8|613.2|613|610.8|610.6|39744
1740481200000|2025-02-25 11:00:00|610.8|610.6|611.2|610.8|611.8|611.6|610.4|610.2|22255
1740481500000|2025-02-25 11:05:00|611|610.6|611|610.6|611.4|611.2|610.4|610.2|13706
1740481800000|2025-02-25 11:10:00|611.2|610.8|612.8|612.4|612.8|612.6|611.2|610.8|47477
1740482100000|2025-02-25 11:15:00|613|612.6|612|611.6|613.2|612.8|611.8|611.6|31023
1740482400000|2025-02-25 11:20:00|611.8|611.4|612.4|612.2|612.4|612.2|611.2|611|30870
1740482700000|2025-02-25 11:25:00|612.6|612.4|612.4|612|612.8|612.6|612|611.8|21708
1740483000000|2025-02-25 11:30:00|612.2|611.8|612.2|612|612.2|612|611.8|611.6|118754
1740483300000|2025-02-25 11:35:00|612|611.8|612.2|611.8|612.2|612|611.6|611.4|19781
1740483600000|2025-02-25 11:40:00|612|611.6|612.2|611.8|612.2|611.8|611.2|611|140948
1740483900000|2025-02-25 11:45:00|612.4|612|612.2|612|613|612.8|612.2|612|27840
1740484200000|2025-02-25 11:50:00|612|611.8|611.6|611.4|612.2|612|611.6|611.4|14918
1740484500000|2025-02-25 11:55:00|611.8|611.6|612|611.8|612.6|612.2|611.6|611.4|33214
1740484800000|2025-02-25 12:00:00|612.2|612|612|611.8|612.2|612|612|611.8|42793
1740485100000|2025-02-25 12:05:00|611.8|611.6|613|612.6|613.2|612.8|611.4|611.2|53132
1740485400000|2025-02-25 12:10:00|613.2|612.8|612.8|612.6|613.2|612.8|612.4|612.2|21051
1740485700000|2025-02-25 12:15:00|613|612.8|613.6|613.2|613.8|613.6|613|612.8|41874
1740486000000|2025-02-25 12:20:00|613.4|613.4|613.8|613.6|614|613.8|613.4|613.2|20715
1740486300000|2025-02-25 12:25:00|614|613.8|613.8|613.6|614.2|614|613.8|613.4|32099
1740486600000|2025-02-25 12:30:00|614|613.8|613.4|613.2|614.2|614|613.4|613|31870
1740486900000|2025-02-25 12:35:00|613.2|613|613.2|613|613.4|613.2|612.8|612.4|39210
1740487200000|2025-02-25 12:40:00|613|612.8|613.4|613.2|613.4|613.2|612.8|612.6|29236
1740487500000|2025-02-25 12:45:00|613.2|613|613.8|613.6|614|613.6|613.2|613|43758
1740487800000|2025-02-25 12:50:00|614|613.8|613.6|613.4|614.4|614.2|613.6|613.4|33606
1740488100000|2025-02-25 12:55:00|613.4|613.2|614|613.8|614|613.8|613.4|613.2|41070
1740488400000|2025-02-25 13:00:00|613.8|613.6|614.2|614|614.4|614.2|613.6|613.4|35239
1740488700000|2025-02-25 13:05:00|614.4|614.2|614.2|614|614.4|614.2|613.6|613.4|23448
1740489000000|2025-02-25 13:10:00|614|613.8|614|613.8|614|613.8|613.4|613.2|57659
1740489300000|2025-02-25 13:15:00|613.8|613.6|614.2|614|614.6|614.2|613.6|613.4|24170
1740489600000|2025-02-25 13:20:00|614.4|614.2|614.6|614.4|615|614.8|614.4|614.2|32496
1740489900000|2025-02-25 13:25:00|614.8|614.6|615|614.8|615|614.8|614.6|614.4|29472
1740490200000|2025-02-25 13:30:00|615.2|615|617.8|617.4|617.8|617.4|615.2|615|69806
1740490500000|2025-02-25 13:35:00|617.6|617.2|617.8|617.4|618.6|618.2|617.4|617.2|32030
1740490800000|2025-02-25 13:40:00|617.6|617.6|616.2|615.8|617.6|617.6|616.2|615.8|49206
1740491100000|2025-02-25 13:45:00|616|616|616.4|616|616.6|616.2|616|615.8|37830
1740491400000|2025-02-25 13:50:00|616.2|616.4|617|616.6|617.2|616.8|616.2|616.2|23247
1740491700000|2025-02-25 13:55:00|617.4|617|617.8|617.4|618.6|618.4|617|616.8|472599
1740492000000|2025-02-25 14:00:00|617.6|617.6|616.8|616.6|618|617.6|616.6|616.2|26551
1740492300000|2025-02-25 14:05:00|617|616.8|616.6|616.2|617|616.8|616.4|616.2|24158
1740492600000|2025-02-25 14:10:00|617|616.6|618.2|618|618.2|618|616.8|616.6|44102
1740492900000|2025-02-25 14:15:00|618|617.8|618.2|618|618.6|618.2|617.6|617.4|23762
1740493200000|2025-02-25 14:20:00|619|618.6|618.8|618.6|619.4|619|618.6|618.2|38429
1740493500000|2025-02-25 14:25:00|618.6|618.4|619.4|619|619.4|619|618.4|618.2|53510
1740493800000|2025-02-25 14:30:00|619.2|618.8|619|618.8|619.6|619.4|617.8|617.6|46639
1740494100000|2025-02-25 14:35:00|619.2|619|619|618.8|619.8|619.6|618.4|618.2|40193
1740494400000|2025-02-25 14:40:00|619.2|618.6|617|616.8|619.2|618.8|617|616.8|37510
1740494700000|2025-02-25 14:45:00|616.8|616.6|616.8|616.4|618.2|617.8|616|615.8|37460
1740495000000|2025-02-25 14:50:00|616.6|616.2|613.8|613.6|616.6|616.2|613.2|613|51462
1740495300000|2025-02-25 14:55:00|614|613.8|613.4|613.2|614.6|614.2|613.4|613.2|38634
1740495600000|2025-02-25 15:00:00|613.2|613|612.6|612.2|613.8|613.4|611.6|611.4|80790
1740495900000|2025-02-25 15:05:00|612.8|612.4|612.8|612.6|613.8|613.6|612.4|612.2|62653
1740496200000|2025-02-25 15:10:00|612.6|612.4|610.2|609.8|613|612.8|609.8|609.6|50827
1740496500000|2025-02-25 15:15:00|610.4|610.2|608.6|608.2|611|610.6|608.2|607.8|81391
1740496800000|2025-02-25 15:20:00|609|608.6|609|608.8|609.6|609.2|608.4|608.2|67438
1740497100000|2025-02-25 15:25:00|608.8|608.6|608.2|608|609.2|609|607.8|607.6|82136
1740497400000|2025-02-25 15:30:00|608.4|608.2|609|608.6|609.2|608.8|608.2|608|44207
1740497700000|2025-02-25 15:35:00|609.2|608.8|613.6|613.4|613.8|613.4|609|608.8|54428
1740498000000|2025-02-25 15:40:00|613.2|613|612.6|612.2|613.6|613.2|612|611.6|259403
1740498300000|2025-02-25 15:45:00|612.8|612.4|614.2|614|614.2|614|612.4|612.2|56422
1740498600000|2025-02-25 15:50:00|614.4|613.8|614.4|614.2|614.4|614.2|613.6|613.4|140696
1740498900000|2025-02-25 15:55:00|614.2|614|612.6|612.4|614.6|614.2|612.6|612.4|55095
1740499200000|2025-02-25 16:00:00|612.4|612.2|613.2|612.8|613.2|612.8|611.6|611.4|62875
1740499500000|2025-02-25 16:05:00|613.4|613|613.8|613.6|614.2|614|613|612.8|230589
1740499800000|2025-02-25 16:10:00|614.2|613.8|614.6|614.2|615.6|615|613.4|613|24763
1740500100000|2025-02-25 16:15:00|614.8|614.4|615.4|615|615.8|615.2|614.6|614.2|9808
1740500400000|2025-02-25 16:20:00|615.2|614.8|615.6|615.2|615.6|615.2|615|614.6|3611
1740500700000|2025-02-25 16:25:00|615.8|615.4|615.4|615|616.2|615.8|614.8|614.2|18091
1740556800000|2025-02-26 08:00:00|622.8|621.2|622.8|622.2|624|623.6|619.6|618.4|73367
1740557100000|2025-02-26 08:05:00|623.4|622.4|624|623.6|624|623.6|621.8|621.6|69997
1740557400000|2025-02-26 08:10:00|623.6|623.2|623.6|623.2|625.8|625.2|622.2|621.6|55079
1740557700000|2025-02-26 08:15:00|623.4|622.6|623.4|623|624.4|624.2|623|622.6|32814
1740558000000|2025-02-26 08:20:00|623.8|623.2|623.6|623.4|624.2|624|623|622.6|36240
1740558300000|2025-02-26 08:25:00|623.8|623.6|622.6|622.4|623.8|623.6|622|621.6|110973
1740558600000|2025-02-26 08:30:00|622.8|622.6|623.4|623|623.8|623.6|621.8|621.6|69292
1740558900000|2025-02-26 08:35:00|623.2|622.8|623.6|623.2|623.8|623.4|622.8|622.4|64922
1740559200000|2025-02-26 08:40:00|623.4|623|624|623.8|624|623.8|623|622.6|30279
1740559500000|2025-02-26 08:45:00|623.8|623.6|623|622.6|624|623.6|622.4|622.2|27654
1740559800000|2025-02-26 08:50:00|622.8|622.8|622.8|622.4|623|622.8|622.8|622.4|16606
1740560100000|2025-02-26 08:55:00|622.6|622.6|623|622.8|623.4|623|622.6|622.2|21775
1740560400000|2025-02-26 09:00:00|622.8|622.4|622.6|622.2|623.2|622.8|622|621.6|36882
1740560700000|2025-02-26 09:05:00|622.8|622.4|622.8|622.4|623|622.8|622.4|622|25584
1740561000000|2025-02-26 09:10:00|622.6|622.6|623|622.8|623|622.8|622.2|621.8|65680
1740561300000|2025-02-26 09:15:00|623.2|623|625.2|625|625.2|625|623|622.8|42907
1740561600000|2025-02-26 09:20:00|625|624.8|623.8|623.6|625.2|625|623.8|623.6|39027
1740561900000|2025-02-26 09:25:00|623.6|623.2|623.4|623.2|623.6|623.4|622.8|622.6|21705
1740562200000|2025-02-26 09:30:00|623.6|623.4|623.4|623.2|623.6|623.4|623.2|623|27715
1740562500000|2025-02-26 09:35:00|623.2|623|623.6|623.4|623.8|623.4|622.8|622.6|41458
1740562800000|2025-02-26 09:40:00|623.4|623.2|623.8|623.6|624|623.6|623.4|623.2|20184
1740563100000|2025-02-26 09:45:00|624|623.8|623.4|623.2|624|623.8|623.4|623.2|37008
1740563400000|2025-02-26 09:50:00|623.2|623|623.2|623|623.4|623|623|622.8|16708
1740563700000|2025-02-26 09:55:00|623.4|622.8|622.6|622.4|623.4|623.2|622.6|622.4|67417
1740564000000|2025-02-26 10:00:00|622.8|622.6|623.8|623.6|623.8|623.6|622.8|622.6|43040
1740564300000|2025-02-26 10:05:00|624|623.8|623.6|623.2|624.4|624.2|623.4|623.2|37078
1740564600000|2025-02-26 10:10:00|623.4|623|623.2|623|623.4|623.2|623|622.8|33401
1740564900000|2025-02-26 10:15:00|623|622.8|623.4|623|623.4|623.2|623|622.8|50860
1740565200000|2025-02-26 10:20:00|623.2|623.2|623.6|623.4|623.6|623.4|623|622.8|47434
1740565500000|2025-02-26 10:25:00|623.4|623.2|623.6|623.4|624|623.6|623.4|623.2|35934
1740565800000|2025-02-26 10:30:00|623.8|623.6|623.4|623|623.8|623.6|623.4|623|33655
1740566100000|2025-02-26 10:35:00|623.6|623.2|623.4|623.2|623.8|623.6|623.4|623.2|37525
1740566400000|2025-02-26 10:40:00|623.2|623|623.2|623|623.4|623.2|623.2|622.8|22259
1740566700000|2025-02-26 10:45:00|623|622.8|622.8|622.6|623.2|623|622.8|622.6|49637
1740567000000|2025-02-26 10:50:00|622.6|622.4|622.6|622.4|623|622.8|622.6|622.4|27802
1740567300000|2025-02-26 10:55:00|622.4|622.2|622.4|622.2|622.4|622.2|622|621.8|29810
1740567600000|2025-02-26 11:00:00|622.6|622.4|622.2|622|622.6|622.4|622.2|622|29758
1740567900000|2025-02-26 11:05:00|622|621.8|622.4|622.2|622.6|622.4|621.6|621.4|21941
1740568200000|2025-02-26 11:10:00|622.2|622|621.8|621.6|622.4|622|621.8|621.6|47456
1740568500000|2025-02-26 11:15:00|622|621.8|622|621.8|622.4|622.2|622|621.6|67787
1740568800000|2025-02-26 11:20:00|622.2|622|622|621.8|622.2|622|620.4|620.2|52822
1740569100000|2025-02-26 11:25:00|622.2|621.6|622.2|622|622.2|622|622|621.6|11030
1740569400000|2025-02-26 11:30:00|622.4|621.8|621.8|621.6|622.4|621.8|621.8|621.6|32520
1740569700000|2025-02-26 11:35:00|621.6|621.4|621.8|621.6|621.8|621.6|621.6|621.4|15496
1740570000000|2025-02-26 11:40:00|622|621.8|621.4|621.2|622|621.8|621.2|621|30442
1740570300000|2025-02-26 11:45:00|621.2|621|621.4|621.2|621.4|621.2|621|620.8|32451
1740570600000|2025-02-26 11:50:00|621.6|621|621.4|621.2|621.6|621.4|621.2|621|23098
1740570900000|2025-02-26 11:55:00|621.6|621|621.2|621|621.6|621.2|621|620.8|18332
1740571200000|2025-02-26 12:00:00|621|620.8|621.2|621|621.4|621.2|620.8|620.6|29933
1740571500000|2025-02-26 12:05:00|621|620.8|621.2|620.8|621.2|621|621|620.8|13263
1740571800000|2025-02-26 12:10:00|621|621|621.2|621|621.2|621|620.8|620.4|21323
1740572100000|2025-02-26 12:15:00|621|620.8|620.8|620.4|621.2|620.8|620.6|620.4|18671
1740572400000|2025-02-26 12:20:00|620.6|620.2|620.4|620.2|620.6|620.4|620.4|620.2|20549
1740572700000|2025-02-26 12:25:00|620.6|620.4|620.6|620.4|621.2|621|620.6|620.4|26280
1740573000000|2025-02-26 12:30:00|620.4|620.2|620|619.8|620.6|620.4|619.8|619.6|39182
1740573300000|2025-02-26 12:35:00|620.2|620|620.8|620.4|620.8|620.4|620|620|11938
1740573600000|2025-02-26 12:40:00|620.6|620.6|621.2|621|621.2|621|620.6|620.4|28875
1740573900000|2025-02-26 12:45:00|621.6|621.4|621.2|620.8|621.6|621.4|621|620.8|20392
1740574200000|2025-02-26 12:50:00|621|621|621.6|621.4|621.6|621.4|621|620.8|23520
1740574500000|2025-02-26 12:55:00|621.8|621.6|622.8|622.6|623.2|623|621.8|621.6|45441
1740574800000|2025-02-26 13:00:00|623|622.8|622.8|622.6|623|622.8|622.6|622.4|24664
1740575100000|2025-02-26 13:05:00|623|622.8|622.8|622.6|623|622.8|622.8|622.6|18435
1740575400000|2025-02-26 13:10:00|623|622.4|623.4|623.2|623.4|623.2|623|622.4|46901
1740575700000|2025-02-26 13:15:00|623.6|623.4|625|624.8|625|624.8|623.6|623.4|39728
1740576000000|2025-02-26 13:20:00|625.2|625|625.4|625.2|625.6|625.4|625.2|625|35783
1740576300000|2025-02-26 13:25:00|625.6|625.4|627|626.8|627.6|627.4|625.6|625.2|36508
1740576600000|2025-02-26 13:30:00|627.2|627|628|627.6|628.6|628.4|627.2|627|50976
1740576900000|2025-02-26 13:35:00|628.2|627.8|628.4|628|628.4|628|627.8|627.6|41917
1740577200000|2025-02-26 13:40:00|628.2|628.4|628.8|628.6|628.8|628.6|627.8|627.6|64880
1740577500000|2025-02-26 13:45:00|629.2|628.8|628.2|627.8|630.4|630|628|627.6|73268
1740577800000|2025-02-26 13:50:00|628.4|628|628|627.8|628.6|628.2|627.8|627.6|26477
1740578100000|2025-02-26 13:55:00|627.8|627.6|627.6|627.4|628.2|628|627.6|627.4|35540
1740578400000|2025-02-26 14:00:00|627.4|627.2|627.2|626.8|627.4|627.2|625.8|625.6|72862
1740578700000|2025-02-26 14:05:00|627.4|627|627.6|627.4|628.4|628|627.4|627|30434
1740579000000|2025-02-26 14:10:00|627.8|627.6|627.8|627.6|628.4|628.2|627.8|627.4|55151
1740579300000|2025-02-26 14:15:00|627.6|627.4|626.8|626.6|627.8|627.6|626|625.8|42078
1740579600000|2025-02-26 14:20:00|627|626.8|626.6|626.4|627.6|627.4|626.6|626.4|50645
1740579900000|2025-02-26 14:25:00|626.4|626|628.8|628.4|628.8|628.6|625.8|625.4|79012
1740580200000|2025-02-26 14:30:00|628.6|628.2|628.6|628.2|630.2|630|628.2|627.8|73351
1740580500000|2025-02-26 14:35:00|628.4|627.8|631.2|631|631.4|631.2|628|627.8|41523
1740580800000|2025-02-26 14:40:00|631.4|631.2|630.8|630.6|631.8|631.4|630.6|630.2|47083
1740581100000|2025-02-26 14:45:00|631|630.4|631.4|631.2|631.6|631.4|630.6|630.2|57027
1740581400000|2025-02-26 14:50:00|631.6|631.4|631|630.8|631.6|631.4|630.4|630.2|72915
1740581700000|2025-02-26 14:55:00|630.8|630.6|631.2|631|631.2|631|629.8|629.6|67313
1740582000000|2025-02-26 15:00:00|631|630.8|631.8|631.4|631.8|631.6|630.4|630|40121
1740582300000|2025-02-26 15:05:00|631.6|631.2|630.2|630|631.8|631.4|629.6|629.4|37399
1740582600000|2025-02-26 15:10:00|630.4|630.2|630.6|630.4|631.8|631.4|630.2|629.8|45817
1740582900000|2025-02-26 15:15:00|630.8|630.6|631.6|631.4|632|631.8|630.8|630.6|61014
1740583200000|2025-02-26 15:20:00|631.8|631.6|630.6|630.4|632|631.8|630.4|630|72312
1740583500000|2025-02-26 15:25:00|630.4|630.2|629|628.8|630.6|630.2|629|628.8|38290
1740583800000|2025-02-26 15:30:00|628.8|628.6|628.2|628|628.8|628.6|627.8|627.6|39947
1740584100000|2025-02-26 15:35:00|628|627.8|627.8|627.6|628.4|628.2|627.2|626.8|42890
1740584400000|2025-02-26 15:40:00|627.6|627.4|629.6|629.4|629.6|629.4|627.6|627.4|57505
1740584700000|2025-02-26 15:45:00|629.8|629.6|631|630.8|631.2|631|629.8|629.6|120722
1740585000000|2025-02-26 15:50:00|630.8|630.6|630.6|630.2|630.8|630.6|630.4|630|38028
1740585300000|2025-02-26 15:55:00|630.4|629.8|630.8|630.6|630.8|630.6|630|629.6|55478
1740585600000|2025-02-26 16:00:00|630.2|629.8|630.4|630|630.6|630.4|630|629.8|82920
1740585900000|2025-02-26 16:05:00|630.2|630.2|629.4|629.2|630.6|630.4|629.4|629.2|90136
1740586200000|2025-02-26 16:10:00|629.2|629|628.6|628.4|629.4|629.2|628.6|628.2|72180
1740586500000|2025-02-26 16:15:00|628.4|628.2|629.4|629.2|629.6|629.2|628.4|628.2|95472
1740586800000|2025-02-26 16:20:00|629.6|629.4|630.2|630|630.4|630.2|629.6|629.4|166643
1740587100000|2025-02-26 16:25:00|630|629.8|629.8|629.4|630.2|630|629.6|629.4|149946
1740643500000|2025-02-27 08:05:00|727|726.2|728|727.6|734.8|733.8|714|712.6|600777
1740643800000|2025-02-27 08:10:00|728.2|727.2|727.8|727|734.4|733.6|721.4|720.4|632419
1740644100000|2025-02-27 08:15:00|727.4|726.6|730|729.4|735.2|734.8|725.4|725|565543
1740644400000|2025-02-27 08:20:00|729.6|728.8|726.8|726.2|732.6|732|721.2|720.6|593910
1740644700000|2025-02-27 08:25:00|726.6|725.8|729.6|729|731|730.8|725.2|724.6|619118
1740645000000|2025-02-27 08:30:00|729.8|729.4|730.4|730|731|730.6|725.6|725|797580
1740645300000|2025-02-27 08:35:00|730.6|730.2|736.6|736|737.8|737.4|726.6|725.6|649908
1740645600000|2025-02-27 08:40:00|736.4|735.8|735.8|735.4|737.2|736.8|731.2|730.6|628110
1740645900000|2025-02-27 08:45:00|736|735.6|731|730.4|740|739.4|730.6|730.4|631844
1740646200000|2025-02-27 08:50:00|730.6|729.8|726.2|725.8|732.4|732|724.8|724.2|587711
1740646500000|2025-02-27 08:55:00|726.6|726|724|723.4|728.8|728.2|719.8|719.2|381538
1740646800000|2025-02-27 09:00:00|724.2|723.6|727.6|727.2|729.2|728.8|724|723.4|329398
1740647100000|2025-02-27 09:05:00|729.4|729|729.4|729|731.8|731.4|728.2|727.8|422574
1740647400000|2025-02-27 09:10:00|729|728.2|728.4|728|729.4|729.2|726.4|726.2|363846
1740647700000|2025-02-27 09:15:00|728.8|728.4|727.6|727.4|728.8|728.4|722.8|722.2|249890
1740648000000|2025-02-27 09:20:00|728|727.6|727|726.6|729.8|729.2|726.2|725.8|302894
1740648300000|2025-02-27 09:25:00|727.2|726.8|727|726.8|729|728.6|725.8|725.2|238296
1740648600000|2025-02-27 09:30:00|727.4|727|722.2|721.8|728.8|728.6|721.6|721|243806
1740648900000|2025-02-27 09:35:00|721.8|721.2|721.2|720.8|722.8|722.4|718.4|718.2|314902
1740649200000|2025-02-27 09:40:00|721.6|721|727|726.6|727.6|727.2|721.6|721|421570
1740649500000|2025-02-27 09:45:00|726.8|725.6|725.4|725|726.8|726.4|724.4|723.8|231540
1740649800000|2025-02-27 09:50:00|725.2|724.8|728.6|728|728.6|728|725.2|724.8|193620
1740650100000|2025-02-27 09:55:00|728.8|728.2|731.4|731.2|733.4|732.8|728.8|728.2|283709
1740650400000|2025-02-27 10:00:00|731.6|730.8|737|736.6|737|736.6|731.6|730.8|389951
1740650700000|2025-02-27 10:05:00|736.8|737.2|738.2|737.6|739.2|739|732.8|732|277972
1740651000000|2025-02-27 10:10:00|738.8|738.2|737.6|737.2|742|741.4|737.6|737.2|460773
1740651300000|2025-02-27 10:15:00|737.8|737.4|743.6|743|744.8|744.2|737.2|736.6|591382
1740651600000|2025-02-27 10:20:00|743.8|743.2|745.2|744.6|747.2|746.4|743.2|742.8|313894
1740651900000|2025-02-27 10:25:00|745|745|748.4|747.8|748.8|748.2|744.6|744.2|265078
1740652200000|2025-02-27 10:30:00|748.6|748|744.2|743.8|748.8|748|741.6|741|285785
1740652500000|2025-02-27 10:35:00|744.4|744|746.6|746.4|748|747.6|743.6|743|283468
1740652800000|2025-02-27 10:40:00|747|746.6|749.4|749.2|749.4|749.2|747|746.6|413667
1740653100000|2025-02-27 10:45:00|749.6|749|749.4|749|749.8|749.4|745.4|744.6|164165
1740653400000|2025-02-27 10:50:00|749.2|748.6|750.6|750.4|751|750.6|748.6|748|167595
1740653700000|2025-02-27 10:55:00|749.6|750.2|751.4|750.8|752.4|751.8|748.8|748.4|287337
1740654000000|2025-02-27 11:00:00|751.6|751|753|752.8|753.2|752.8|749.6|749|612289
1740654300000|2025-02-27 11:05:00|753.2|753|756.6|756.2|756.8|756.4|752|751.6|336626
1740654600000|2025-02-27 11:10:00|756.4|756|758.4|757.8|761|760.8|756.4|756|467317
1740654900000|2025-02-27 11:15:00|758.2|758|756.8|756.2|760|759.6|755|754|180877
1740655200000|2025-02-27 11:20:00|757|756.6|756|755.4|758.4|758|755.2|754.6|217943
1740655500000|2025-02-27 11:25:00|755.4|755.6|756.8|756.2|757.4|757|754.8|754.4|151513
1740655800000|2025-02-27 11:30:00|757.2|756.6|754.6|754|758.6|758.2|754.4|753.8|169389
1740656100000|2025-02-27 11:35:00|753.2|754.2|753.6|753|754.8|754.2|752.4|751.8|171321
1740656400000|2025-02-27 11:40:00|753.2|752.8|751.4|750.8|753.6|753|750.6|750.2|290341
1740656700000|2025-02-27 11:45:00|751.2|750.4|747.8|747.2|751.4|751|746.4|746.2|565450
1740657000000|2025-02-27 11:50:00|747.6|746.8|743.2|742.8|747.6|746.8|743.2|742.2|216568
1740657300000|2025-02-27 11:55:00|743|742.4|741.4|740.6|744.4|743.8|740.6|740.2|186040
1740657600000|2025-02-27 12:00:00|741|740.8|743.2|742.6|743.8|743.4|740.2|739.4|184830
1740657900000|2025-02-27 12:05:00|743|742.4|740.8|740|743.2|742.6|739.8|739.2|265477
1740658200000|2025-02-27 12:10:00|740.6|740.2|740.2|739.6|741|740.6|739.8|739.2|231171
1740658500000|2025-02-27 12:15:00|740.6|740.2|744.4|744|744.8|744.4|740.4|740|245855
1740658800000|2025-02-27 12:20:00|744|743.6|743.8|743.2|746|745.6|743.2|742.8|140271
1740659100000|2025-02-27 12:25:00|744.2|743.4|744|743.6|744.6|744|743.4|742.8|94529
1740659400000|2025-02-27 12:30:00|743.6|743.2|741.4|741|745.4|745|741.4|741|181031
1740659700000|2025-02-27 12:35:00|741|740.4|737.4|737|741|740.6|734.8|734|146541
1740660000000|2025-02-27 12:40:00|737.2|736.8|735.2|734.8|737.6|737.2|733.6|733|194916
1740660300000|2025-02-27 12:45:00|735.6|735.2|734.8|734.6|737|736.6|734.2|733.8|164377
1740660600000|2025-02-27 12:50:00|735|735|735.2|734.8|735.6|735.2|732.4|732|244356
1740660900000|2025-02-27 12:55:00|735.4|735|736.6|736.2|737|736.8|735|734.8|126482
1740661200000|2025-02-27 13:00:00|736.8|736|737.4|737|740.6|740.2|736.4|736|109702
1740661500000|2025-02-27 13:05:00|737.6|737.2|736.2|735.8|737.6|737.2|733.4|732.6|241780
1740661800000|2025-02-27 13:10:00|736|735.6|739.4|739.2|739.6|739.2|736|735.6|261796
1740662100000|2025-02-27 13:15:00|739.6|739.4|739.4|739|741.2|740.8|739|738.8|150857
1740662400000|2025-02-27 13:20:00|739.6|739.4|736.2|735.8|740.2|740|735.8|735.4|116799
1740662700000|2025-02-27 13:25:00|736|735.6|734.6|734|736|735.6|733|732.6|185852
1740663000000|2025-02-27 13:30:00|734|733.8|741.4|741.2|743|742.4|734|733.6|189224
1740663300000|2025-02-27 13:35:00|741.8|741.4|742.6|742|743.2|742.8|741.4|741.2|154558
1740663600000|2025-02-27 13:40:00|742.2|742.2|745.6|745.4|746.6|746|742.2|742.2|168151
1740663900000|2025-02-27 13:45:00|745.8|745|740.6|740|746.2|745.8|740.4|739.8|118073
1740664200000|2025-02-27 13:50:00|740.4|740.2|738.8|738.6|744.6|744.2|738.4|738|935610
1740664500000|2025-02-27 13:55:00|739|738.8|742|741.6|743|742.6|738.8|738.8|138943
1740664800000|2025-02-27 14:00:00|741.8|741|743|742.4|743|742.4|739.8|739.6|116372
1740665100000|2025-02-27 14:05:00|742.8|742.6|743|742.8|745.2|744.8|742.4|742|193537
1740665400000|2025-02-27 14:10:00|743.2|743|741.8|741.4|744|743.8|740.4|740|150804
1740665700000|2025-02-27 14:15:00|741.6|741.2|740.2|740|742.8|742.4|740.2|740|138767
1740666000000|2025-02-27 14:20:00|740.4|740.2|741.8|741.6|744.4|744|740.2|740.2|159405
1740666300000|2025-02-27 14:25:00|741.6|741.2|743.8|743.4|743.8|743.4|739.8|739.6|175038
1740666600000|2025-02-27 14:30:00|743.6|743.2|735.4|735|743.8|743.4|734.8|734.4|188173
1740666900000|2025-02-27 14:35:00|735.8|735.4|736|735.6|738.4|737.8|733.6|733.2|191207
1740667200000|2025-02-27 14:40:00|736.4|736|734.2|734|737.4|737|732.8|732.4|115157
1740667500000|2025-02-27 14:45:00|734.4|734.2|734.2|734|736|735.6|733|732.6|128423
1740667800000|2025-02-27 14:50:00|734.4|734.2|729.4|729.2|735|734.6|729.4|729|146885
1740668100000|2025-02-27 14:55:00|729.6|728.6|728.8|728.2|730.2|729.8|726.2|725.8|217826
1740668400000|2025-02-27 15:00:00|728.6|728|725.8|725.4|729.2|728.6|719.6|718.8|253297
1740668700000|2025-02-27 15:05:00|726|725.6|721.6|721|728.4|727.8|719|718.4|302756
1740669000000|2025-02-27 15:10:00|721.4|720.2|726.6|726.2|728.4|728|720.6|720.2|184697
1740669300000|2025-02-27 15:15:00|726.4|725.8|726.6|726.2|727|726.4|723.4|723|124241
1740669600000|2025-02-27 15:20:00|725.6|725.4|728.6|728.2|731.2|730.8|725|724.8|182612
1740669900000|2025-02-27 15:25:00|728.8|728.4|728.2|728|730|729.6|726|725.6|115142
1740670200000|2025-02-27 15:30:00|728|727.6|727.6|727.2|730.4|730.2|726.6|726.2|116033
1740670500000|2025-02-27 15:35:00|727.2|726.8|730.2|730|730.2|730|727|726.8|95956
1740670800000|2025-02-27 15:40:00|730.4|729.8|728.8|728.6|730.8|730.6|727.4|727.2|117647
1740671100000|2025-02-27 15:45:00|728.6|728.4|728.2|728|728.8|728.6|727.2|727|145481
1740671400000|2025-02-27 15:50:00|728.4|727.8|726.6|726.4|729.4|729|726|725.8|142213
1740671700000|2025-02-27 15:55:00|726.4|726.2|728.2|728|728.2|728|726.4|726.2|163508
1740672000000|2025-02-27 16:00:00|728.6|728.2|729.2|729|729.4|729.2|728.4|728|148077
1740672300000|2025-02-27 16:05:00|729.4|729.2|729.2|729|730.2|729.8|727.4|727|186827
1740672600000|2025-02-27 16:10:00|729.4|729.2|727.8|727.4|729.4|729.2|725.2|725|161167
1740672900000|2025-02-27 16:15:00|728|727.6|726|725.6|729.2|728.8|725.2|725|149028
1740673200000|2025-02-27 16:20:00|726.2|725.8|729|728.4|729|728.4|726.2|725.8|120581
1740673500000|2025-02-27 16:25:00|728.8|728.6|727.2|726.8|729.2|729|726.4|726.2|169373
1740729600000|2025-02-28 08:00:00|735.6|735|746.8|746.2|749|748.2|734.4|733.4|90092
1740729900000|2025-02-28 08:05:00|747.4|746.8|752.4|751.6|754.2|753.8|746.2|745.4|176760
1740730200000|2025-02-28 08:10:00|752.2|751.2|753.2|752.8|753.4|753|750.2|750|158426
1740730500000|2025-02-28 08:15:00|753.4|753.2|751.8|751.2|754.6|754|751.6|751.2|217015
1740730800000|2025-02-28 08:20:00|751.6|751.4|749.4|749|752|751.8|749|748.6|221387
1740731100000|2025-02-28 08:25:00|749.2|748.4|749.8|749.4|749.8|749.4|745.2|744.8|183453
1740731400000|2025-02-28 08:30:00|749.6|749.2|747.8|747.4|752.2|751.8|747.2|747|220576
1740731700000|2025-02-28 08:35:00|747.6|747.6|746.2|746|748.2|747.8|745.4|745|139819
1740732000000|2025-02-28 08:40:00|746.8|745.6|744|743.6|746.8|746|742.8|742.2|117875
1740732300000|2025-02-28 08:45:00|744.2|743.4|742.2|741.8|744.6|744|741.2|740.8|124411
1740732600000|2025-02-28 08:50:00|741.8|742|742.2|742|743.2|743|741.2|741|64881
1740732900000|2025-02-28 08:55:00|742.4|742.2|743.8|743.4|745.4|745|742.4|742.2|120312
1740733200000|2025-02-28 09:00:00|744.2|743.6|744.2|744|746|745.8|743.4|743.2|99631
1740733500000|2025-02-28 09:05:00|744|743.6|744.2|744|745|744.6|742.4|742|205879
1740733800000|2025-02-28 09:10:00|744|743.8|744.6|744.2|744.6|744.2|743.2|742.8|54158
1740734100000|2025-02-28 09:15:00|744.8|744|744|743.8|746.6|746.2|744|743.8|74317
1740734400000|2025-02-28 09:20:00|744.6|743.6|742.2|741.8|745|744.6|742.2|741.8|60056
1740734700000|2025-02-28 09:25:00|742|741.6|744.2|743.8|744.4|744|741.2|741|83464
1740735000000|2025-02-28 09:30:00|744.6|744|743|742.6|746.2|745.8|742.8|742.6|67041
1740735300000|2025-02-28 09:35:00|743.2|742.8|741.6|741.2|743.2|742.8|740|739.4|61362
1740735600000|2025-02-28 09:40:00|741.4|741|742.2|742|742.2|742|740|739.4|67630
1740735900000|2025-02-28 09:45:00|742.4|741.8|745|744.6|745|744.6|742.2|741.8|60350
1740736200000|2025-02-28 09:50:00|744.8|744.4|744.8|744.4|745|744.6|743.8|743.4|82615
1740736500000|2025-02-28 09:55:00|745.6|745.2|746|745.6|746.6|746|743.6|743.2|66073
1740736800000|2025-02-28 10:00:00|745.8|745.4|748|747.6|748|747.6|745.8|745.4|63372
1740737100000|2025-02-28 10:05:00|747.8|747.8|746.8|746.6|748.2|748|745.4|745|64588
1740737400000|2025-02-28 10:10:00|746.6|746.4|747.4|747|747.8|747.2|745.6|745|67650
1740737700000|2025-02-28 10:15:00|748|747.6|746.6|746.2|748.2|747.8|745|744.6|100693
1740738000000|2025-02-28 10:20:00|746.4|745.8|744.8|744.4|746.4|745.8|744.2|744|91453
1740738300000|2025-02-28 10:25:00|745.2|744.6|747|746.6|747.6|747.4|744.8|744.4|40463
1740738600000|2025-02-28 10:30:00|746.8|746.4|749.6|749.4|749.8|749.6|746.8|746.4|65940
1740738900000|2025-02-28 10:35:00|749.8|749.6|751.4|751|751.6|751.2|749.8|749.4|195311
1740739200000|2025-02-28 10:40:00|751.2|751.2|751.2|750.8|751.4|751.2|750|749.6|142862
1740739500000|2025-02-28 10:45:00|751|751|750.4|750|751.2|751|749.2|748.8|58145
1740739800000|2025-02-28 10:50:00|750.6|750.2|751|750.6|751.2|750.8|749.6|749.4|75235
1740740100000|2025-02-28 10:55:00|750.8|750.8|750.2|750|751|750.8|748.8|748.4|114463
1740740400000|2025-02-28 11:00:00|750.4|749.8|749.2|748.8|751.2|750.8|748.2|747.8|67338
1740740700000|2025-02-28 11:05:00|749.4|749|751.6|751.2|751.6|751.2|749.4|749|77163
1740741000000|2025-02-28 11:10:00|751.4|751.4|750.8|750.4|751.8|751.6|750.2|750|87515
1740741300000|2025-02-28 11:15:00|751|750.6|750.2|749.8|751.2|751|750|749.6|22739
1740741600000|2025-02-28 11:20:00|749.6|749.4|751|750.6|751|750.6|749.6|749.4|77855
1740741900000|2025-02-28 11:25:00|750.6|750.8|750.6|750.2|751|750.8|750.2|750|52910
1740742200000|2025-02-28 11:30:00|751.8|751.4|752.4|752.2|752.8|752.6|751.6|751.2|82323
1740742500000|2025-02-28 11:35:00|752.6|752|752.2|751.8|752.8|752.6|752|751.6|63734
1740742800000|2025-02-28 11:40:00|752.6|752|752.4|752.2|752.6|752.4|751.2|751|39851
1740743100000|2025-02-28 11:45:00|752.2|751.8|752.8|752.4|753|752.8|751.8|751.6|63043
1740743400000|2025-02-28 11:50:00|752.6|752.2|752.6|752.4|752.8|752.6|752|751.6|105139
1740743700000|2025-02-28 11:55:00|752.8|752.6|751.6|751.2|753|752.6|751.4|751|57191
1740744000000|2025-02-28 12:00:00|751.4|751|751.2|750.8|752.4|752|750.6|750.4|59102
1740744300000|2025-02-28 12:05:00|751.4|751|751.8|751.6|751.8|751.6|750.6|750.2|91233
1740744600000|2025-02-28 12:10:00|752|751.8|752|751.8|752.2|751.8|751|750.6|105167
1740744900000|2025-02-28 12:15:00|752.2|752|752.8|752.4|753|752.6|752|751.8|96675
1740745200000|2025-02-28 12:20:00|752.6|752.6|752.6|752.4|753.2|753|752.6|752.4|38941
1740745500000|2025-02-28 12:25:00|752.8|752.6|753.4|753|753.6|753.4|752.2|752|47816
1740745800000|2025-02-28 12:30:00|753.2|752.8|753.8|753.4|754|753.8|752.4|752|68482
1740746100000|2025-02-28 12:35:00|753.6|753.2|753.6|753.4|754.6|754|753|752.6|59601
1740746400000|2025-02-28 12:40:00|753.8|753.6|754.2|754|754.6|754.2|753.6|753.4|57206
1740746700000|2025-02-28 12:45:00|754|753.8|755|754.6|755|754.6|754|753.8|63067
1740747000000|2025-02-28 12:50:00|755.2|755|755.6|755.2|755.8|755.6|754|753.8|156510
1740747300000|2025-02-28 12:55:00|755.4|755.4|755.4|755.2|755.8|755.4|754.8|754.4|53565
1740747600000|2025-02-28 13:00:00|755.6|755.4|756.4|756|757.2|756.8|755.4|755.2|106848
1740747900000|2025-02-28 13:05:00|756.2|756.2|757.8|757.4|758.4|758.2|755.6|755.2|67994
1740748200000|2025-02-28 13:10:00|758.2|757.8|757.8|757.6|758.4|758.2|757.4|757.2|137798
1740748500000|2025-02-28 13:15:00|758|757.8|755.6|755.2|758.2|758|755.4|755.2|92225
1740748800000|2025-02-28 13:20:00|755.4|755.4|756.4|756.2|757|756.8|755.4|755.4|83536
1740749100000|2025-02-28 13:25:00|756.8|756|754.4|754|756.8|756.6|754.4|753.8|111103
1740749400000|2025-02-28 13:30:00|754.2|753.8|753|752.6|754.2|753.8|752.6|752.2|93699
1740749700000|2025-02-28 13:35:00|752.4|752.2|751.4|751.2|753.2|752.8|751.2|750.8|52303
1740750000000|2025-02-28 13:40:00|751.6|751.4|751.8|751.6|752.2|752|751.4|751.2|40422
1740750300000|2025-02-28 13:45:00|751.6|751.4|753.8|753.6|754.4|754.2|751.6|751.2|94568
1740750600000|2025-02-28 13:50:00|753.6|753.4|752.4|752.2|753.8|753.6|752.4|752.2|47393
1740750900000|2025-02-28 13:55:00|752.6|752.4|752.4|752|752.6|752.4|751|750.6|100535
1740751200000|2025-02-28 14:00:00|752.8|752.4|751.4|751.2|752.8|752.4|750.4|750|51318
1740751500000|2025-02-28 14:05:00|751.6|751.4|751.4|751|752.8|752.6|751.2|750.8|60617
1740751800000|2025-02-28 14:10:00|751.2|750.8|752.4|752.2|752.6|752.4|750.4|750|59700
1740752100000|2025-02-28 14:15:00|752.2|752|753.2|753|753.8|753.4|750.6|750.4|77307
1740752400000|2025-02-28 14:20:00|753|752.8|752.8|752.4|753.2|753|751.8|751.6|64178
1740752700000|2025-02-28 14:25:00|752.6|752.6|752.6|752.2|752.8|752.6|751.8|751.6|55650
1740753000000|2025-02-28 14:30:00|752.4|752|751.4|751.2|752.6|752.4|751.2|751|94744
1740753300000|2025-02-28 14:35:00|751.6|751.4|752.6|752.4|753.2|753|751.6|751.2|335464
1740753600000|2025-02-28 14:40:00|752.8|752.2|753.2|752.8|753.4|753|752.2|752|45332
1740753900000|2025-02-28 14:45:00|753|752.6|753|752.8|753.8|753.6|752.6|752.4|84725
1740754200000|2025-02-28 14:50:00|753.2|753|753.6|753.4|755.4|755|753.2|752.8|86415
1740754500000|2025-02-28 14:55:00|753.8|753.6|754|753.6|754|753.8|752.6|752.4|59304
1740754800000|2025-02-28 15:00:00|753.6|753.4|753.6|753.2|755|754.8|753|752.8|149647
1740755100000|2025-02-28 15:05:00|753.2|753|754.4|754|754.4|754|750.8|750.2|532472
1740755400000|2025-02-28 15:10:00|754.2|753.8|751.8|751.4|754.2|753.8|750.6|750.4|200024
1740755700000|2025-02-28 15:15:00|751.6|751.6|751|750.8|752|751.6|750.2|749.8|91450
1740756000000|2025-02-28 15:20:00|751.2|751|750.6|750.2|751.2|751|750|749.8|69284
1740756300000|2025-02-28 15:25:00|750.4|750.4|750|749.6|751.2|751|748.4|748|2489120
1740756600000|2025-02-28 15:30:00|749.8|749.4|750.4|750.2|750.8|750.6|748.8|748.6|89758
1740756900000|2025-02-28 15:35:00|750.8|750.4|749.2|749|750.8|750.6|749|748.8|74699
1740757200000|2025-02-28 15:40:00|749|748.8|749.2|749|749.8|749.6|749|748.8|87390
1740757500000|2025-02-28 15:45:00|749.4|749.2|749.8|749.4|750.8|750.6|749.2|749|78484
1740757800000|2025-02-28 15:50:00|750|749.6|750.4|750|751.2|751|750|749.6|75663
1740758100000|2025-02-28 15:55:00|750.2|750.2|750.4|750.2|750.8|750.6|750.2|750|134841
1740758400000|2025-02-28 16:00:00|750.6|750.4|749.2|749|750.8|750.6|749.2|749|80097
1740758700000|2025-02-28 16:05:00|748.8|748.6|747.2|747|749.2|749|747|746.8|89141
1740759000000|2025-02-28 16:10:00|747.4|747.2|748.2|748|749.4|749|747|746.8|115767
1740759300000|2025-02-28 16:15:00|748.4|748.2|747|746.8|748.4|748.2|746.4|746.2|76348
1740759600000|2025-02-28 16:20:00|747.2|747|747.2|747|747.6|747.4|746.8|746.4|142353
1740759900000|2025-02-28 16:25:00|747|746.8|744.6|744.4|747|746.8|744.2|743.8|190013
1740988800000|2025-03-03 08:00:00|776|775.6|770.8|770|776.8|776|768.8|767.8|146101
1740989100000|2025-03-03 08:05:00|770.2|769.2|777.2|776.8|777.4|776.8|767.4|766.6|95404
1740989400000|2025-03-03 08:10:00|777|776.2|780.4|779.8|784|783.2|777|776.2|99906
1740989700000|2025-03-03 08:15:00|780.2|779.4|790.2|789.6|791|790.4|778.6|778|93912
1740990000000|2025-03-03 08:20:00|790.6|790|789.4|788.8|791.6|791.2|787.2|786.6|155770
1740990300000|2025-03-03 08:25:00|789.6|789|789.4|788.8|792.8|792.4|789.2|788.8|136257
1740990600000|2025-03-03 08:30:00|788.4|789|779.4|779|788.4|789|778.4|777.8|218323
1740990900000|2025-03-03 08:35:00|779.6|779.2|785.8|785.2|786.6|785.8|778|777.4|61128
1740991200000|2025-03-03 08:40:00|786|785.4|789.6|789|790.8|790.4|785|784.4|182550
1740991500000|2025-03-03 08:45:00|789|788.6|785.4|784.8|789|788.6|783.6|783|98802
1740991800000|2025-03-03 08:50:00|785.8|785.2|788|787.4|788|787.4|784|783.6|107061
1740992100000|2025-03-03 08:55:00|788.4|787.8|786.4|785.8|788.4|787.8|785.8|785.2|103790
1740992400000|2025-03-03 09:00:00|786.2|785.6|787.2|786.8|788|787.8|785.6|785.2|145060
1740992700000|2025-03-03 09:05:00|787.4|787|788.6|788.2|789|788.8|787.2|787|134615
1740993000000|2025-03-03 09:10:00|788.2|787.8|787|786.6|789|788.6|786|785.4|134193
1740993300000|2025-03-03 09:15:00|786.8|786.2|788.2|787.6|788.6|788.2|786.4|785.8|98552
1740993600000|2025-03-03 09:20:00|787.8|787.8|786.6|786.2|788.2|787.8|786.4|786.2|82481
1740993900000|2025-03-03 09:25:00|786.4|786|786.2|785.6|786.6|786.4|785.6|785.2|72229
1740994200000|2025-03-03 09:30:00|786|785.8|786.4|786.2|787.4|787.2|786|785.8|78801
1740994500000|2025-03-03 09:35:00|786.2|786|785.8|785.4|786.4|786|785.4|785|55860
1740994800000|2025-03-03 09:40:00|785.6|785.6|787.2|786.8|787.2|787|785.6|785.4|52482
1740995100000|2025-03-03 09:45:00|787.4|787|788|787.6|788|787.6|786.8|786.4|75219
1740995400000|2025-03-03 09:50:00|787.8|787.8|788|787.6|788|787.8|786.8|786.4|124260
1740995700000|2025-03-03 09:55:00|787.8|787.8|787.4|787|788.6|788.4|787.2|786.8|197866
1740996000000|2025-03-03 10:00:00|787.2|786.8|788.2|788|789.6|789.2|787.2|786.8|99147
1740996300000|2025-03-03 10:05:00|787.8|787.8|784.6|784.2|787.8|787.8|784.4|784|45147
1740996600000|2025-03-03 10:10:00|784.8|784.4|781.6|781.2|784.8|784.4|781.4|781|210459
1740996900000|2025-03-03 10:15:00|781.4|781|781.6|781.2|782.8|782.4|781.2|780.8|74170
1740997200000|2025-03-03 10:20:00|781.8|781.4|781.8|781.6|782.4|782.2|780.8|780.6|96527
1740997500000|2025-03-03 10:25:00|782|781.2|781.8|781.4|782.2|781.8|781.4|781.2|46594
1740997800000|2025-03-03 10:30:00|781.6|781.6|782.6|782.2|782.8|782.6|781.4|781.2|81675
1740998100000|2025-03-03 10:35:00|782.4|782.4|783.2|783|785|784.4|782.4|782|6115866
1740998400000|2025-03-03 10:40:00|783|782.8|783|782.6|783.4|783.2|781.2|781|55565
1740998700000|2025-03-03 10:45:00|782.8|782.8|783|782.6|783|782.8|782.2|781.8|60674
1740999000000|2025-03-03 10:50:00|782.8|782.8|784.4|784|784.4|784|782.8|782.8|65442
1740999300000|2025-03-03 10:55:00|784.2|783.6|782.8|782.4|784.2|784|782.8|782.4|143640
1740999600000|2025-03-03 11:00:00|783.2|782.6|782.4|782|783.4|783.2|782|781.8|56144
1740999900000|2025-03-03 11:05:00|782.2|781.6|782.8|782.4|782.8|782.6|781.8|781.4|46748
1741000200000|2025-03-03 11:10:00|782.6|782.2|782.6|782|782.6|782.4|781.4|781.2|70038
1741000500000|2025-03-03 11:15:00|782.4|781.8|782.4|782|782.6|782.2|781.2|781|67270
1741000800000|2025-03-03 11:20:00|782.2|781.8|783.4|783|783.8|783.6|782.2|781.8|54720
1741001100000|2025-03-03 11:25:00|783.2|782.8|783|782.8|784|783.6|783|782.6|47181
1741001400000|2025-03-03 11:30:00|783.2|782.6|782|781.6|783.2|782.6|782|781.6|50557
1741001700000|2025-03-03 11:35:00|782.2|781.8|783.2|782.8|783.6|783|781.8|781.6|34033
1741002000000|2025-03-03 11:40:00|783.4|783|783.8|783.6|784.8|784.4|783|782.8|39533
1741002300000|2025-03-03 11:45:00|784|784|787|786.6|787|786.6|783.8|784|73796
1741002600000|2025-03-03 11:50:00|786.6|786.8|784.4|784|786.8|786.8|784.4|784|49448
1741002900000|2025-03-03 11:55:00|784.2|784.2|785.4|785|785.4|785|784.2|784|49186
1741003200000|2025-03-03 12:00:00|785.2|784.8|785.2|785|785.4|785.2|784.4|784.2|43025
1741003500000|2025-03-03 12:05:00|785.4|785.2|787|786.8|787.6|787.4|784.4|784.2|61266
1741003800000|2025-03-03 12:10:00|786.8|786.6|788.6|788.2|788.6|788.2|786.2|785.8|24430
1741004100000|2025-03-03 12:15:00|788.8|788.4|787.6|787.2|789.4|789.2|787.2|786.8|32692
1741004400000|2025-03-03 12:20:00|787.8|787.4|787.4|787.2|788.2|787.8|787.2|786.8|35776
1741004700000|2025-03-03 12:25:00|787.6|786.8|786.4|786|787.8|787.4|785.6|785.4|40808
1741005000000|2025-03-03 12:30:00|786.6|786.2|786|785.8|787.8|787.6|786|785.8|26185
1741005300000|2025-03-03 12:35:00|785.8|785.4|787.2|786.8|787.8|787.6|785.6|785.4|31201
1741005600000|2025-03-03 12:40:00|787|786.6|787.8|787.4|787.8|787.4|786.8|786.4|29645
1741005900000|2025-03-03 12:45:00|787.4|787.2|789.2|789|789.2|789|787.4|787.2|27297
1741006200000|2025-03-03 12:50:00|789.4|789.2|789.2|788.8|790|789.6|788.8|788.6|96476
1741006500000|2025-03-03 12:55:00|789|788.6|790|789.6|790|789.8|788.8|788.6|84497
1741006800000|2025-03-03 13:00:00|789.2|788.6|787.6|787.4|789.6|789|786.8|786.4|38924
1741007100000|2025-03-03 13:05:00|787.4|786.8|788|787.8|788.2|787.8|787|786.6|44398
1741007400000|2025-03-03 13:10:00|788.2|787.6|788.4|788.2|788.4|788.2|787.4|787.2|42917
1741007700000|2025-03-03 13:15:00|788.6|788.4|789|788.6|789.2|789|788.2|787.8|40850
1741008000000|2025-03-03 13:20:00|788.8|788.4|789.8|789.4|790|789.8|788.6|788.4|64807
1741008300000|2025-03-03 13:25:00|789.4|789|789.2|789|789.6|789.4|788.6|788.4|97527
1741008600000|2025-03-03 13:30:00|789.4|789.2|791.2|790.8|791.2|790.8|788.4|788.2|72349
1741008900000|2025-03-03 13:35:00|791|790.6|792.2|791.8|792.2|792|790.6|790.2|89560
1741009200000|2025-03-03 13:40:00|792|791.6|796.6|796.2|796.6|796.4|792|791.6|99195
1741009500000|2025-03-03 13:45:00|797.6|797.2|797.4|797|798|797.6|796.2|795.8|74268
1741009800000|2025-03-03 13:50:00|797.2|797.2|798.4|798|798.4|798|796.8|796.2|55710
1741010100000|2025-03-03 13:55:00|798.2|797.8|796.6|796.4|798.4|798.2|796.6|796.2|71130
1741010400000|2025-03-03 14:00:00|797|796.6|794.8|794.2|797.2|797|794.4|794.2|89698
1741010700000|2025-03-03 14:05:00|794.6|794|792|791.8|794.6|794|791.2|790.6|110140
1741011000000|2025-03-03 14:10:00|792.2|792|790.8|790.6|792.2|792|789.8|789.4|98592
1741011300000|2025-03-03 14:15:00|791|790.8|791.4|791.2|792.4|792|790.8|790.4|131971
1741011600000|2025-03-03 14:20:00|791.6|791.4|793.8|793.4|795|794.8|791.6|791.2|77542
1741011900000|2025-03-03 14:25:00|793.6|793|791.6|791.2|795|794.8|791.4|791|93378
1741012200000|2025-03-03 14:30:00|791.8|791.4|791.8|791.4|792.6|792.2|791.4|790.8|123514
1741012500000|2025-03-03 14:35:00|791.4|791.2|786.2|785.8|791.8|791.6|785.4|785|102102
1741012800000|2025-03-03 14:40:00|786.4|786|790.6|790.2|790.6|790.2|785.8|785.6|74504
1741013100000|2025-03-03 14:45:00|790.8|790.4|794.2|793.8|795|794.6|790.8|790.2|130804
1741013400000|2025-03-03 14:50:00|793.8|793.4|791.2|790.8|794.4|794|790.8|790.6|80688
1741013700000|2025-03-03 14:55:00|791|791|791.4|790.8|791.8|791.4|790.6|790|90854
1741014000000|2025-03-03 15:00:00|791.2|791|790|789.6|791.2|791|788.6|788|88757
1741014300000|2025-03-03 15:05:00|789.8|789.2|788.2|787.8|790|789.6|788.2|787.8|80999
1741014600000|2025-03-03 15:10:00|788.4|788|788.2|787.8|789.6|789.4|788|787.4|107794
1741014900000|2025-03-03 15:15:00|787.8|787.4|787.6|787.4|788.2|787.8|786|785.8|54302
1741015200000|2025-03-03 15:20:00|787.4|787.2|786.8|786.6|788.6|788.2|786.6|786.4|81739
1741015500000|2025-03-03 15:25:00|787|786.8|786|785.8|787|786.8|784.4|784.2|104463
1741015800000|2025-03-03 15:30:00|785.8|785.6|781.8|781.4|786.6|786.4|780.6|780.2|146613
1741016100000|2025-03-03 15:35:00|781.6|781.2|782|781.6|782.2|781.8|779.6|779.4|100555
1741016400000|2025-03-03 15:40:00|781.6|781.2|781.2|781|781.8|781.4|780.4|780|139692
1741016700000|2025-03-03 15:45:00|780.8|780.8|778.6|778.4|780.8|780.8|778.6|778.4|93943
1741017000000|2025-03-03 15:50:00|778.8|778.6|778.2|778|779|778.8|776.6|776.4|104416
1741017300000|2025-03-03 15:55:00|778.4|778.2|779|778.8|779.8|779.6|778.4|778.2|114184
1741017600000|2025-03-03 16:00:00|779.2|779|776.2|776|780|779.8|775.6|775.2|111348
1741017900000|2025-03-03 16:05:00|776.4|776.2|778|777.4|779.8|779.6|776.4|776.2|109866
1741018200000|2025-03-03 16:10:00|777.8|777.2|779.4|779|779.4|779|777.2|777|85198
1741018500000|2025-03-03 16:15:00|779.6|779.2|782.6|782.2|783.6|783.4|779.6|779.2|109357
1741018800000|2025-03-03 16:20:00|782.8|782.4|780.8|780.4|784|783.6|780.4|780|101596
1741019100000|2025-03-03 16:25:00|780.6|780|776.8|776.2|780.6|780.4|776.4|776|193275
1741075200000|2025-03-04 08:00:00|784.4|784.2|788|787.6|788.8|788.2|784.4|784.2|75909
1741075500000|2025-03-04 08:05:00|788.4|788|785|784.2|789|788.6|782.6|782.2|178092
1741075800000|2025-03-04 08:10:00|784.6|784.4|787.8|787.2|791.2|790.6|784.6|784.4|66318
1741076100000|2025-03-04 08:15:00|788|787.4|784.6|784|788|787.4|783.2|782.8|72270
1741076400000|2025-03-04 08:20:00|784.4|784.2|785.8|785.4|788.4|788|784.4|784.2|40591
1741076700000|2025-03-04 08:25:00|785.6|785.2|788|787.6|788.2|787.8|785.4|785.2|48388
1741077000000|2025-03-04 08:30:00|787.8|787.4|788|787.4|788|787.4|784.6|784.2|64522
1741077300000|2025-03-04 08:35:00|787.8|787.6|789.2|788.8|789.8|789.4|786.4|785.8|88600
1741077600000|2025-03-04 08:40:00|789|788.4|792.4|792|792.4|792|787.6|787.4|111431
1741077900000|2025-03-04 08:45:00|792|791.4|789.4|789|792|791.4|789.4|789|27358
1741078200000|2025-03-04 08:50:00|789.2|788.8|786.6|786.2|789.2|788.8|785.2|784.8|49054
1741078500000|2025-03-04 08:55:00|786.4|785.8|783|782.6|786.6|785.8|782.8|782.4|94537
1741078800000|2025-03-04 09:00:00|782.8|782.4|786|785.6|787|786.6|781.6|781.2|116103
1741079100000|2025-03-04 09:05:00|786.2|785.8|785.4|785|786.2|785.8|784.6|784.4|60297
1741079400000|2025-03-04 09:10:00|785.2|784.8|790.2|790|791|790.6|785.2|784.8|71393
1741079700000|2025-03-04 09:15:00|790.8|790.2|787.8|787.4|791|790.6|786.8|786.4|57236
1741080000000|2025-03-04 09:20:00|788.2|787.2|788.6|788.4|790.4|790|788.2|787.2|67862
1741080300000|2025-03-04 09:25:00|788.8|788|789|788.6|789.4|789|787.8|787.2|105508
1741080600000|2025-03-04 09:30:00|789.2|788.8|790.2|789.8|791.4|790.8|789|788.8|64783
1741080900000|2025-03-04 09:35:00|790|789.6|789.8|789.4|790.4|790|789.2|788.6|79069
1741081200000|2025-03-04 09:40:00|789.6|789.2|791.8|791.4|792|791.6|789.2|788.8|54027
1741081500000|2025-03-04 09:45:00|792|791.6|791.2|790.8|793.4|793|791|790.8|58371
1741081800000|2025-03-04 09:50:00|791.4|791|790.2|789.8|791.6|791|789.6|789.4|37011
1741082100000|2025-03-04 09:55:00|790.4|790|789|788.6|790.4|790|788.2|787.8|58530
1741082400000|2025-03-04 10:00:00|788.6|788.4|789.4|789|789.6|789.2|788|787.8|50471
1741082700000|2025-03-04 10:05:00|789.2|788.8|790.4|790|790.8|790.4|788.6|788.2|67691
1741083000000|2025-03-04 10:10:00|790.6|790.2|790.8|790.4|791.2|790.8|790|789.8|47507
1741083300000|2025-03-04 10:15:00|790.6|790|793|792.6|793.6|793.2|790.6|790|26981
1741083600000|2025-03-04 10:20:00|792.6|792.2|793|792.4|795.4|795|792.4|792|51912
1741083900000|2025-03-04 10:25:00|793.4|792.6|791.4|791.2|794.6|794.2|791.4|791|49449
1741084200000|2025-03-04 10:30:00|791.6|791.4|791.4|791|791.8|791.4|790.4|790.2|46766
1741084500000|2025-03-04 10:35:00|791.6|791.2|793|792.4|793.2|792.8|791.4|791|31968
1741084800000|2025-03-04 10:40:00|793.4|792.6|792.8|792.6|793.4|793.2|792.2|792|71882
1741085100000|2025-03-04 10:45:00|792.6|792.2|792.8|792.4|794|793.4|792.4|792|30252
1741085400000|2025-03-04 10:50:00|793|792.6|796|795.6|796.2|795.8|792.4|792|71869
1741085700000|2025-03-04 10:55:00|796.2|795.8|795.2|794.8|796.2|795.8|794|793.4|88951
1741086000000|2025-03-04 11:00:00|795.4|794.6|794.8|794.6|795.8|795.4|794.4|794.2|119318
1741086300000|2025-03-04 11:05:00|795|794.8|796.2|795.8|797|796.6|794.8|794.4|48601
1741086600000|2025-03-04 11:10:00|796|795.6|796.2|795.8|798|797.6|796|795.6|57479
1741086900000|2025-03-04 11:15:00|796.4|796|797|796.8|797.2|797|795.8|795.6|56702
1741087200000|2025-03-04 11:20:00|797.2|796.6|795|794.8|797.2|796.6|795|794.8|93913
1741087500000|2025-03-04 11:25:00|794.8|794.6|795.4|795|796|795.6|794.6|794.2|55994
1741087800000|2025-03-04 11:30:00|795.2|795.2|793.6|793.2|795.6|795.2|792.8|792.2|39010
1741088100000|2025-03-04 11:35:00|793.4|793|793.2|793|794|793.6|791.6|791.2|55709
1741088400000|2025-03-04 11:40:00|793|792.8|794.2|793.8|794.6|794.2|792.6|792.2|101031
1741088700000|2025-03-04 11:45:00|794|793.6|794|793.6|794.4|794.2|793.6|793.2|46740
1741089000000|2025-03-04 11:50:00|794.2|793.8|794.4|794.2|795.6|795.4|793.6|793.2|83309
1741089300000|2025-03-04 11:55:00|793.6|793.2|790.8|790.4|793.8|793.6|790.2|790|186202
1741089600000|2025-03-04 12:00:00|791|790.6|792.8|792.4|793.2|792.8|791|790.6|59100
1741089900000|2025-03-04 12:05:00|793|792.6|792.2|791.8|793.4|793.2|791.6|791.2|32357
1741090200000|2025-03-04 12:10:00|792.6|792|792|791.6|792.8|792.6|791.4|791.2|57785
1741090500000|2025-03-04 12:15:00|791.8|791.4|793.4|793|793.4|793|791.6|791.4|42326
1741090800000|2025-03-04 12:20:00|793.2|792.8|792.2|792|793.6|793.4|791.4|791|38074
1741091100000|2025-03-04 12:25:00|792.4|792.2|791.6|791.2|793|792.6|791|790.6|51815
1741091400000|2025-03-04 12:30:00|791.4|791|791.6|791.2|792|791.6|791|790.8|45881
1741091700000|2025-03-04 12:35:00|791.4|791|792|791.6|792.8|792.4|791.2|791|42288
1741092000000|2025-03-04 12:40:00|792.2|791.8|791.4|791|792.8|792.4|791.2|791|23854
1741092300000|2025-03-04 12:45:00|790.6|791.2|790.2|789.8|792.4|792|788.2|788|47973
1741092600000|2025-03-04 12:50:00|790|789.6|789.4|788.8|790|789.6|787.4|787|53377
1741092900000|2025-03-04 12:55:00|789.2|789|789.4|789|790|789.8|788|787.8|76698
1741093200000|2025-03-04 13:00:00|788.8|788.6|788.4|788|789.8|789.4|787.8|787.6|83744
1741093500000|2025-03-04 13:05:00|788.2|787.8|785.8|785.4|789.8|789.6|785.8|785.4|51307
1741093800000|2025-03-04 13:10:00|785.6|785.2|785|784.8|786.6|786.2|784.4|784|53617
1741094100000|2025-03-04 13:15:00|785.2|785|784.4|784.2|786.2|785.8|784.4|784|85175
1741094400000|2025-03-04 13:20:00|784|783.8|782|781.6|784.2|783.8|781|780.6|60694
1741094700000|2025-03-04 13:25:00|781.8|781.4|779|778.6|782.2|781.8|778.6|778.4|75064
1741095000000|2025-03-04 13:30:00|779.2|778.8|779.4|779|780.2|779.8|777.8|777.4|92675
1741095300000|2025-03-04 13:35:00|779.2|779.2|780.4|780|780.8|780.4|777|776.6|44195
1741095600000|2025-03-04 13:40:00|780.6|780.2|780.8|780.6|782.2|781.8|780.4|780.2|85433
1741095900000|2025-03-04 13:45:00|781|780.8|781.8|781.4|782|781.4|779.4|779|87582
1741096200000|2025-03-04 13:50:00|782|781.6|783.4|783|784|783.4|781.6|781.2|38499
1741096500000|2025-03-04 13:55:00|783.6|783.2|783|782.6|784|783.8|782.2|781.8|40084
1741096800000|2025-03-04 14:00:00|782.8|782.4|780.8|780.4|783.6|783.4|780.8|780.4|45254
1741097100000|2025-03-04 14:05:00|781|780.6|781.2|780.8|781.8|781.6|780.4|780|35860
1741097400000|2025-03-04 14:10:00|781|781|780.2|779.8|781.6|781.2|779.8|779.6|42253
1741097700000|2025-03-04 14:15:00|780|780|780.2|780|781.6|781.2|779.8|779.6|37783
1741098000000|2025-03-04 14:20:00|780|779.8|781.2|780.8|781.2|780.8|779.6|779.4|48296
1741098300000|2025-03-04 14:25:00|781|780.6|781|780.6|782|781.6|780.8|780.6|42458
1741098600000|2025-03-04 14:30:00|780.8|780.8|780.2|779.8|781.4|781.2|779.6|779.4|90780
1741098900000|2025-03-04 14:35:00|780.4|780.2|782.8|782.4|785.2|784.8|780|779.8|77661
1741099200000|2025-03-04 14:40:00|782.6|782.6|785|784.8|785.4|785|782.4|782|86924
1741099500000|2025-03-04 14:45:00|785.4|785|786.2|786|788.2|787.8|784.8|784.6|89578
1741099800000|2025-03-04 14:50:00|786.4|786.2|786.4|786.2|787.2|787|784.6|784.4|93092
1741100100000|2025-03-04 14:55:00|786.8|786.4|786|785.6|787.6|787.2|784.4|784.2|150130
1741100400000|2025-03-04 15:00:00|785.2|785.8|784.6|784.2|786.2|785.8|783.8|783.4|118033
1741100700000|2025-03-04 15:05:00|784.8|784.4|783.2|782.8|784.8|784.6|782.2|782|122613
1741101000000|2025-03-04 15:10:00|783|782.6|784.4|784|785.8|785.4|783|782.6|90119
1741101300000|2025-03-04 15:15:00|784.2|783.8|782.4|782|784.6|784.2|781.8|781.6|105607
1741101600000|2025-03-04 15:20:00|782.6|782.2|781|780.6|783.2|783|780.6|780.4|118668
1741101900000|2025-03-04 15:25:00|780.8|780.4|778|777.8|780.8|780.4|778|777.8|107724
1741102200000|2025-03-04 15:30:00|777.8|777.6|782|781.8|782.4|782.2|777.4|777|97291
1741102500000|2025-03-04 15:35:00|781.8|781.6|781|780.6|781.8|781.6|780.4|780.2|100506
1741102800000|2025-03-04 15:40:00|780.8|780.4|782.4|782.2|782.6|782.2|779.4|779.2|110732
1741103100000|2025-03-04 15:45:00|782.2|782|786.6|786.4|786.6|786.4|781.8|781.6|125355
1741103400000|2025-03-04 15:50:00|786.8|786.2|785.6|785.2|787.4|787|784.8|784.4|71100
1741103700000|2025-03-04 15:55:00|785.4|785.4|783.2|783|786.2|785.8|783|782.6|67561
1741104000000|2025-03-04 16:00:00|783|782.8|781.8|781.6|783|782.8|781|780.6|86902
1741104300000|2025-03-04 16:05:00|782.2|782|783.6|783.4|783.8|783.6|782|781.6|94513
1741104600000|2025-03-04 16:10:00|783.8|783.2|783.4|783.2|783.8|783.4|782.2|782|138577
1741104900000|2025-03-04 16:15:00|783.2|783|782.4|782|785.2|784.8|782|781.8|115638
1741105200000|2025-03-04 16:20:00|782.6|782.2|782|781.8|783|782.8|781.8|781.4|106212
1741105500000|2025-03-04 16:25:00|781.8|781.6|782.6|782.2|783.4|783.2|781|780.6|197847
1741161600000|2025-03-05 08:00:00|806.6|806.2|801.4|800.8|807.2|806.6|799.4|798.6|96093
1741161900000|2025-03-05 08:05:00|801|800.4|811|810.4|813.2|812.8|800.6|800.2|179769
1741162200000|2025-03-05 08:10:00|810.8|810.2|810.8|810.2|816.2|815.6|810.4|810|156032
1741162500000|2025-03-05 08:15:00|811.6|810.8|809.8|809.4|814.2|813.4|808.2|807.6|134996
1741162800000|2025-03-05 08:20:00|809.6|809.2|811.2|810.8|814.2|813.8|809.6|809|127074
1741163100000|2025-03-05 08:25:00|810.8|810.6|811.2|810.6|811.8|811.6|809|808.6|96298
1741163400000|2025-03-05 08:30:00|811|810.4|807.4|807|811|810.4|807|806.4|81920
1741163700000|2025-03-05 08:35:00|806.8|806.4|807.6|807.2|808|807.8|804.8|804.4|142147
1741164000000|2025-03-05 08:40:00|807.4|806.6|807.2|806.6|807.4|807|805.8|805.2|101523
1741164300000|2025-03-05 08:45:00|807.4|807|808.4|808|809.6|809.4|806.2|806|62857
1741164600000|2025-03-05 08:50:00|807.8|807.4|807|806.6|807.8|807.6|805.8|805.6|77285
1741164900000|2025-03-05 08:55:00|806.6|806.8|810.8|810.4|811.6|811.2|806|805.6|87211
1741165200000|2025-03-05 09:00:00|811|810.6|809.6|809|811|810.6|808.4|808|85508
1741165500000|2025-03-05 09:05:00|809.4|808.8|810.2|810|810.8|810.4|808.8|808.4|62658
1741165800000|2025-03-05 09:10:00|810.4|810.2|810.4|810|810.6|810.4|809.6|809.2|136349
1741166100000|2025-03-05 09:15:00|811.4|810.2|812.6|812.2|814.8|814.6|811.4|810.2|87893
1741166400000|2025-03-05 09:20:00|812.4|812|814.6|814.2|815|814.6|812.2|811.8|122673
1741166700000|2025-03-05 09:25:00|814.8|814.4|812.4|811.8|815|814.8|811.4|811|53963
1741167000000|2025-03-05 09:30:00|812|812|812.2|811.8|813.6|813.4|811.6|811.2|91771
1741167300000|2025-03-05 09:35:00|812.4|812.2|809.4|808.8|812.4|812.2|808.4|808|66649
1741167600000|2025-03-05 09:40:00|809.2|809|808.2|807.8|810|809.6|807.2|807|50999
1741167900000|2025-03-05 09:45:00|808|808|806|805.4|808|808|805.4|805|68229
1741168200000|2025-03-05 09:50:00|805.6|805.6|807.8|807.6|808.2|808|805.4|805.2|68911
1741168500000|2025-03-05 09:55:00|807.6|807.4|806.8|806.4|808.4|808.2|806.6|806.4|63954
1741168800000|2025-03-05 10:00:00|806.4|806.2|803.4|803|806.4|806.2|802.6|802.2|125575
1741169100000|2025-03-05 10:05:00|803|803.2|802.6|802.4|804.2|804|802.6|802.4|74316
1741169400000|2025-03-05 10:10:00|802.4|802|806.2|805.8|806.2|805.8|801.4|801.2|65515
1741169700000|2025-03-05 10:15:00|805.8|805.2|804.8|804.6|806.6|806.4|804.4|804.2|44860
1741170000000|2025-03-05 10:20:00|804.4|804|803.8|803.6|805|804.6|803.2|802.8|35329
1741170300000|2025-03-05 10:25:00|803.6|803.4|804|803.6|805|804.8|803.2|802.6|32821
1741170600000|2025-03-05 10:30:00|803.8|803.2|803.4|803|804.6|804.2|802.8|802.4|78150
1741170900000|2025-03-05 10:35:00|803.2|803.6|804.8|804.6|804.8|804.6|803.2|803|39554
1741171200000|2025-03-05 10:40:00|804.4|804.4|803.8|803.4|805|804.6|803.2|803|41379
1741171500000|2025-03-05 10:45:00|803.6|803.2|801.6|801.2|803.8|803.2|801.6|801.2|69771
1741171800000|2025-03-05 10:50:00|801.8|801.4|801.8|801.6|802.8|802.4|801.4|801|54658
1741172100000|2025-03-05 10:55:00|801.6|801.2|800.6|800.4|801.6|801.4|800.4|800|51349
1741172400000|2025-03-05 11:00:00|800.4|800|801|800.6|801|800.8|799.8|799.4|79329
1741172700000|2025-03-05 11:05:00|800.8|800.8|801.2|800.8|801.6|801.4|800.6|800.2|46949
1741173000000|2025-03-05 11:10:00|801.4|801|801.2|801|802|801.8|800.4|800|61100
1741173300000|2025-03-05 11:15:00|801|800.6|799.6|799.2|801|800.8|799.4|799.2|46405
1741173600000|2025-03-05 11:20:00|799.2|799|800.4|800.2|801.2|800.8|799.2|798.8|51643
1741173900000|2025-03-05 11:25:00|800.2|800|800.8|800.6|801.4|801|799.2|798.8|40103
1741174200000|2025-03-05 11:30:00|800.4|800.2|800.2|800|801|800.6|800|799.6|48057
1741174500000|2025-03-05 11:35:00|800.4|799.8|800.6|800.4|801|800.8|800|799.8|42141
1741174800000|2025-03-05 11:40:00|800.4|800.2|799.8|799.4|800.4|800.2|799.8|799.4|22533
1741175100000|2025-03-05 11:45:00|800|799.6|800.4|800|800.4|800|799.2|798.8|28619
1741175400000|2025-03-05 11:50:00|800.6|800.2|798.8|798.4|801.6|801.2|798.4|798.2|56304
1741175700000|2025-03-05 11:55:00|798.6|798.2|799.8|799.4|800|799.8|798.6|798.2|33044
1741176000000|2025-03-05 12:00:00|800|799.6|798.8|798.4|800.2|799.8|798.8|798.4|53921
1741176300000|2025-03-05 12:05:00|799|798.6|800.8|800.4|800.8|800.4|799|798.6|38709
1741176600000|2025-03-05 12:10:00|800.6|800.2|800.6|800|801|800.8|799.6|799.2|42020
1741176900000|2025-03-05 12:15:00|800.4|800.2|799.6|799.4|801|800.6|799.4|799.2|16150
1741177200000|2025-03-05 12:20:00|800|799.6|799.2|799|800|799.6|798.6|798.2|51654
1741177500000|2025-03-05 12:25:00|799|798.8|798.2|797.8|799|798.8|797.4|797.2|74040
1741177800000|2025-03-05 12:30:00|798.4|798|799.6|799.2|800|799.6|798.2|797.8|31614
1741178100000|2025-03-05 12:35:00|800|799.6|800.8|800.4|801.2|801|800|799.6|36021
1741178400000|2025-03-05 12:40:00|800.4|800.2|800.6|800.4|801|800.6|800.2|800|28170
1741178700000|2025-03-05 12:45:00|800.8|800.6|799.8|799.6|801.2|801|799.8|799.6|52217
1741179000000|2025-03-05 12:50:00|799.6|799.4|800.6|800.2|801|800.6|799.6|799.4|77077
1741179300000|2025-03-05 12:55:00|800.4|800.4|800.8|800.6|800.8|800.6|800.2|800|58182
1741179600000|2025-03-05 13:00:00|801|800.8|800|799.6|801|800.8|799.6|799.2|43325
1741179900000|2025-03-05 13:05:00|799.8|799.4|802|801.6|802|801.6|799.6|799.4|45201
1741180200000|2025-03-05 13:10:00|801.8|801.8|801.8|801.2|803|802.8|801.6|801.2|41266
1741180500000|2025-03-05 13:15:00|801.2|800.8|800|799.8|801.2|800.8|799.8|799.6|48736
1741180800000|2025-03-05 13:20:00|799.8|799.4|799.2|798.8|800.4|800.2|798.6|798.4|24402
1741181100000|2025-03-05 13:25:00|799|798.6|798|797.6|799.4|799.2|797.2|796.6|47392
1741181400000|2025-03-05 13:30:00|798.2|797.8|799.8|799.4|799.8|799.6|798|797.6|25818
1741181700000|2025-03-05 13:35:00|799.6|799.2|799.4|799|799.8|799.6|798.6|798.4|20256
1741182000000|2025-03-05 13:40:00|799.6|799.2|801|800.6|801|800.8|799.4|799.2|36043
1741182300000|2025-03-05 13:45:00|800.8|800.4|796.4|796|801.4|801|796.2|796|43510
1741182600000|2025-03-05 13:50:00|796.6|796.4|797|796.6|798|797.6|796.4|796|29811
1741182900000|2025-03-05 13:55:00|796.8|796.4|799|798.6|799|798.6|796.6|796.4|14550
1741183200000|2025-03-05 14:00:00|798.8|798.4|799.8|799.4|800.2|800|797.8|797.4|46389
1741183500000|2025-03-05 14:05:00|799.6|799.2|799.2|798.8|800.2|799.8|799|798.6|29731
1741183800000|2025-03-05 14:10:00|799|799|800.2|800|800.6|800.2|799|798.8|40501
1741184100000|2025-03-05 14:15:00|800.4|800.2|799.6|799.2|801|800.8|799.6|799.2|43591
1741184400000|2025-03-05 14:20:00|799.4|799.4|799.4|799|800|799.6|798.6|798.4|31730
1741184700000|2025-03-05 14:25:00|799.2|799.2|799.2|799|799.6|799.2|798.2|798|43768
1741185000000|2025-03-05 14:30:00|799.4|799.2|801|800.6|801.6|801.4|799.2|799|73308
1741185300000|2025-03-05 14:35:00|800.8|800.2|800.2|800|801|800.8|799.2|798.8|50809
1741185600000|2025-03-05 14:40:00|800|799.8|800.8|800.4|801.6|801.2|800|799.6|95938
1741185900000|2025-03-05 14:45:00|800.6|800.2|799.2|799|800.6|800.2|798.6|798.4|40086
1741186200000|2025-03-05 14:50:00|799|798.8|800.8|800.4|800.8|800.6|798.8|798.4|76852
1741186500000|2025-03-05 14:55:00|801|800.6|800.2|799.8|801|800.6|799.6|799.4|50104
1741186800000|2025-03-05 15:00:00|800.4|800|801.8|801.4|802.4|802.2|800.4|800|80330
1741187100000|2025-03-05 15:05:00|802|801.8|802.8|802.6|803.2|803|801.2|801|73505
1741187400000|2025-03-05 15:10:00|803|802.8|803.2|802.8|803.8|803.6|801.6|801.2|46576
1741187700000|2025-03-05 15:15:00|803.6|803.2|802.2|802|803.8|803.6|802|801.8|47957
1741188000000|2025-03-05 15:20:00|802.6|802.2|804.2|803.8|804.6|804.4|802.4|802|837752
1741188300000|2025-03-05 15:25:00|804|803.6|803.8|803.6|804.6|804.4|803.4|803.2|47502
1741188600000|2025-03-05 15:30:00|804|803.4|805.2|804.8|805.6|805.4|802.8|802.6|67799
1741188900000|2025-03-05 15:35:00|805|805|806.8|806.6|806.8|806.6|804.6|804.4|91966
1741189200000|2025-03-05 15:40:00|807|806.2|806.8|806.4|807|806.4|805.2|804.8|62798
1741189500000|2025-03-05 15:45:00|807|806.6|806.2|805.8|808|807.8|805.8|805.4|56909
1741189800000|2025-03-05 15:50:00|806|806|807.2|806.8|807.2|806.8|805.8|805.4|39102
1741190100000|2025-03-05 15:55:00|807|806.6|806|805.8|807|806.8|805.6|805.2|55139
1741190400000|2025-03-05 16:00:00|805.8|805.6|805.4|805.2|806|805.8|804.8|804.4|64513
1741190700000|2025-03-05 16:05:00|805.6|805|803.4|803.2|805.8|805.4|803.4|803.2|57633
1741191000000|2025-03-05 16:10:00|803.6|803.4|805|804.8|805.2|805|802.8|802.6|72737
1741191300000|2025-03-05 16:15:00|805.2|804.6|803.8|803.6|805.2|804.6|803.2|803|92948
1741191600000|2025-03-05 16:20:00|803.6|803.4|804.8|804.6|805.2|805|803.4|803.2|144395
1741191900000|2025-03-05 16:25:00|805|804.8|803.6|803.2|805|804.8|803.2|802.8|3214607
1741248000000|2025-03-06 08:00:00|810.8|810.6|809.2|808.4|812|811.2|807|806.4|148910
1741248300000|2025-03-06 08:05:00|808.4|808|811.4|811|811.6|811|807.6|806.8|64885
1741248600000|2025-03-06 08:10:00|810.6|810.2|808.4|808|812.4|811.8|807|806.4|33177
1741248900000|2025-03-06 08:15:00|809|807.8|805.4|805|810.2|809.6|805.2|804.6|65051
1741249200000|2025-03-06 08:20:00|805.8|805.4|803|802.4|805.8|805.4|802.8|802.4|96186
1741249500000|2025-03-06 08:25:00|802.6|802.2|803.2|803|804|803.8|801.8|801.2|40878
1741249800000|2025-03-06 08:30:00|803.4|802.4|806.6|806.2|807.4|806.8|802.8|802.4|46728
1741250100000|2025-03-06 08:35:00|806.4|806|807.6|807|807.6|807.4|805.4|805|101304
1741250400000|2025-03-06 08:40:00|807.4|806.8|804.8|804.4|807.4|806.8|804.8|804.4|65602
1741250700000|2025-03-06 08:45:00|804.6|804.2|804.6|804.4|806.6|806.2|803.6|803|79782
1741251000000|2025-03-06 08:50:00|804.8|804.2|805.2|804.8|805.6|805.4|802.8|802.4|133861
1741251300000|2025-03-06 08:55:00|805|804.6|803.8|803.6|806.2|805.8|803.8|803.4|131129
1741251600000|2025-03-06 09:00:00|804|803.8|805.2|805|805.6|805.2|803.4|803.2|52971
1741251900000|2025-03-06 09:05:00|805.4|805.2|803.4|803|806.2|805.6|803.2|802.8|60238
1741252200000|2025-03-06 09:10:00|803.8|803.4|800.6|800.2|804|803.8|800|799.6|123230
1741252500000|2025-03-06 09:15:00|800.4|800|799.2|798.8|801.6|801.2|798.4|798|126999
1741252800000|2025-03-06 09:20:00|799.4|799|798|797.6|799.8|799.4|798|797.6|135485
1741253100000|2025-03-06 09:25:00|797.8|797.4|796.6|796.2|798.8|798.4|796.2|795.6|162871
1741253400000|2025-03-06 09:30:00|796|795.8|796.8|796.6|797.8|797.4|796|795.8|77542
1741253700000|2025-03-06 09:35:00|796.6|796.2|796.2|795.8|798.2|797.6|796|795.6|58104
1741254000000|2025-03-06 09:40:00|796|795.6|797.2|796.8|797.4|797|795.8|795.4|57832
1741254300000|2025-03-06 09:45:00|797|796.6|797.4|796.8|798.4|798|796.4|796.2|35920
1741254600000|2025-03-06 09:50:00|797.8|797|797|796.8|798.4|798|796.6|796.2|40668
1741254900000|2025-03-06 09:55:00|796.8|796.4|797|796.6|798.2|797.8|796.6|796.4|1006430
1741255200000|2025-03-06 10:00:00|796.8|796.4|797.4|797|797.6|797.2|796|795.8|47070
1741255500000|2025-03-06 10:05:00|797.2|796.6|797.8|797.4|797.8|797.4|796.6|796.4|45826
1741255800000|2025-03-06 10:10:00|797.6|797.2|798.8|798.4|799.6|799.4|797.4|797.2|92584
1741256100000|2025-03-06 10:15:00|799|798.6|800|799.6|800.4|800.2|798.8|798.2|47259
1741256400000|2025-03-06 10:20:00|799.8|799.4|800|799.6|800.2|800|799|798.6|24477
1741256700000|2025-03-06 10:25:00|799.8|799.4|800|799.8|800.2|800|799.2|799|21175
1741257000000|2025-03-06 10:30:00|800.2|799.6|800.2|799.8|800.8|800.4|799.2|798.8|21159
1741257300000|2025-03-06 10:35:00|800|799.6|799.8|799.4|800.6|800.2|799.4|799|29281
1741257600000|2025-03-06 10:40:00|799.6|799|798.8|798.4|800|799.6|798.8|798.4|14051
1741257900000|2025-03-06 10:45:00|798.6|798.2|798.6|798.2|798.6|798.2|798|797.8|87814
1741258200000|2025-03-06 10:50:00|799|798.8|798.6|798.2|799.4|799.2|798.4|798.2|36480
1741258500000|2025-03-06 10:55:00|798.8|798.4|798.8|798.4|799|798.6|798.2|797.8|28734
1741258800000|2025-03-06 11:00:00|798.6|798.2|799|798.6|799|798.6|797|796.6|47573
1741259100000|2025-03-06 11:05:00|799.2|798.4|799.4|799|800.2|799.8|799|798.4|27650
1741259400000|2025-03-06 11:10:00|799.6|799.4|799.2|798.8|799.8|799.4|799|798.6|13499
1741259700000|2025-03-06 11:15:00|799.4|799|798.6|798.2|799.4|799|798.2|798|32733
1741260000000|2025-03-06 11:20:00|799|798.4|799.2|798.8|799.2|799|798.2|797.8|38358
1741260300000|2025-03-06 11:25:00|798.6|798.2|797.8|797.6|798.6|798.2|797.6|797.2|63171
1741260600000|2025-03-06 11:30:00|797.6|797.4|799.4|799.2|799.4|799.2|797.6|797.4|26424
1741260900000|2025-03-06 11:35:00|799.6|799.4|801|800.8|801|800.8|799.4|799|24685
1741261200000|2025-03-06 11:40:00|800.8|800.4|802|801.6|802.2|801.8|800.6|800.4|25695
1741261500000|2025-03-06 11:45:00|802.2|801.8|801|800.6|802.2|801.8|800.8|800.4|33474
1741261800000|2025-03-06 11:50:00|800.8|800.4|800.8|800.4|801|800.6|800.4|800.2|36293
1741262100000|2025-03-06 11:55:00|801|800.6|800|799.8|801.4|801|800|799.8|39368
1741262400000|2025-03-06 12:00:00|800.4|799.6|800.4|800|800.6|800.4|799.8|799.6|50521
1741262700000|2025-03-06 12:05:00|800.2|799.8|800.2|800|800.2|800|799.4|799.2|14679
1741263000000|2025-03-06 12:10:00|800|799.8|799|798.6|800|799.8|798.8|798.4|9628
1741263300000|2025-03-06 12:15:00|798.8|798.8|799|798.8|799.6|799.2|798.6|798.4|24214
1741263600000|2025-03-06 12:20:00|798.8|798.6|798.8|798.6|799.2|799|798.2|798|36209
1741263900000|2025-03-06 12:25:00|798.6|798.2|798.6|798.2|799.4|799|798.2|798|19369
1741264200000|2025-03-06 12:30:00|798.8|798.4|798.6|798.2|798.8|798.4|798.2|798|32931
1741264500000|2025-03-06 12:35:00|798.4|798.4|797.8|797.6|798.6|798.4|797.8|797.6|14847
1741264800000|2025-03-06 12:40:00|798|797.8|798.6|798.4|798.6|798.4|798|797.6|15589
1741265100000|2025-03-06 12:45:00|798.8|798.6|798.8|798.6|799|798.8|798.6|798.4|44499
1741265400000|2025-03-06 12:50:00|799|798.8|798.4|798.2|799.6|799.2|798.2|798|36096
1741265700000|2025-03-06 12:55:00|798.2|798|798.4|798.2|798.6|798.4|798|797.8|17138
1741266000000|2025-03-06 13:00:00|798.2|798|797.6|797.2|799|798.8|797.4|797|76610
1741266300000|2025-03-06 13:05:00|797.4|797|797|796.6|798.2|797.8|796.6|796.4|48542
1741266600000|2025-03-06 13:10:00|796.8|796.8|796.2|795.8|797.2|797|796|795.6|290513
1741266900000|2025-03-06 13:15:00|796.6|796|795.6|795.2|796.8|796.4|795.4|795|179331
1741267200000|2025-03-06 13:20:00|795.4|795|794.2|794|795.6|795.2|793|792.8|76210
1741267500000|2025-03-06 13:25:00|794|793.6|794.2|793.8|795|794.8|793.8|793.6|26313
1741267800000|2025-03-06 13:30:00|794.4|794|795|794.6|795|794.6|792.8|792.4|48871
1741268100000|2025-03-06 13:35:00|794.8|794.2|796|795.6|796.4|796.2|794.6|794.2|54565
1741268400000|2025-03-06 13:40:00|795.6|795.2|795.6|795|796.6|796.4|795.4|795|40325
1741268700000|2025-03-06 13:45:00|795.4|794.8|795.8|795.6|796|795.8|794.6|794.4|72972
1741269000000|2025-03-06 13:50:00|795.6|795.4|795.2|794.8|796.2|795.8|794.6|794.2|57504
1741269300000|2025-03-06 13:55:00|794.8|794.6|794|793.8|795.2|795|794|793.6|54555
1741269600000|2025-03-06 14:00:00|794.2|794|795.2|794.8|795.4|795|793.4|793.2|35604
1741269900000|2025-03-06 14:05:00|795.6|795|797.2|797|797.2|797|794.8|794.6|156433
1741270200000|2025-03-06 14:10:00|797|796.8|799.4|799.2|799.8|799.4|796.2|795.8|42575
1741270500000|2025-03-06 14:15:00|799.2|799|801.2|800.8|801.8|801.6|799.2|798.8|42645
1741270800000|2025-03-06 14:20:00|801.4|801|800.8|800.4|802.2|801.8|800.8|800.4|37152
1741271100000|2025-03-06 14:25:00|800.6|800.2|801|800.6|801.6|801|800.2|800|36515
1741271400000|2025-03-06 14:30:00|800.8|800.8|802|801.6|803|802.8|800.6|800.4|46868
1741271700000|2025-03-06 14:35:00|802.2|801.8|800.8|800.4|802.2|801.8|800.2|800|68361
1741272000000|2025-03-06 14:40:00|800.6|800.2|800|799.8|801|800.8|800|799.6|93135
1741272300000|2025-03-06 14:45:00|800.4|799.6|801.2|801|802|801.8|800.4|799.6|1653131
1741272600000|2025-03-06 14:50:00|801.4|801.4|802.8|802.6|803.8|803.4|801.4|801.2|80710
1741272900000|2025-03-06 14:55:00|802.6|802.4|802.2|801.8|803.4|803.2|801|800.6|83418
1741273200000|2025-03-06 15:00:00|802.8|802.2|803.4|802.8|803.4|803.2|801|800.6|46346
1741273500000|2025-03-06 15:05:00|803.2|803|804.4|804|805.4|805.2|803|802.6|71713
1741273800000|2025-03-06 15:10:00|804.2|803.8|803.4|803|804.4|804|802.8|802.4|42991
1741274100000|2025-03-06 15:15:00|803.2|802.6|803.8|803.6|804.2|804|802.6|802.4|45130
1741274400000|2025-03-06 15:20:00|804|803.4|804.8|804.6|805.2|805|803.8|803.4|68227
1741274700000|2025-03-06 15:25:00|804.4|804.2|804.8|804.4|805|804.6|803.2|802.8|57834
1741275000000|2025-03-06 15:30:00|804.4|804.6|803.6|803.4|805|804.6|803.6|803.4|27888
1741275300000|2025-03-06 15:35:00|803.8|803.6|805.4|805.2|805.6|805.2|803.8|803.4|27666
1741275600000|2025-03-06 15:40:00|805.2|805|806.2|806|807.4|807|805.2|805|134889
1741275900000|2025-03-06 15:45:00|806.4|806.2|806.4|806|806.8|806.4|805.8|805.4|46766
1741276200000|2025-03-06 15:50:00|806.2|806.2|805.8|805.6|806.4|806.2|805.4|805.2|67779
1741276500000|2025-03-06 15:55:00|806|805.8|806.8|806.4|807.4|807|805.4|805.2|64563
1741276800000|2025-03-06 16:00:00|807.2|806.6|808.8|808.6|809.4|809.2|807|806.6|1849696
1741277100000|2025-03-06 16:05:00|809|808.8|807.2|807|810|809.8|807|806.8|87097
1741277400000|2025-03-06 16:10:00|807.4|807.2|804.8|804.6|807.4|807.2|804.8|804.4|60475
1741277700000|2025-03-06 16:15:00|805|804.4|804.4|804|805.8|805.6|804.2|803.8|48391
1741278000000|2025-03-06 16:20:00|804.2|803.8|802.4|802|804.4|804.2|801.8|801.6|54655
1741278300000|2025-03-06 16:25:00|802.8|802.2|802.8|802.2|803.8|803.6|801.2|800.8|150875
1741334400000|2025-03-07 08:00:00|809.2|807|808|807.4|811|810|806|805.2|72490
1741334700000|2025-03-07 08:05:00|808.6|808|807.2|807|809.2|808.8|806.6|806.4|67820
1741335000000|2025-03-07 08:10:00|807.4|807.2|807.2|806.8|808.6|808|806.4|806|62167
1741335300000|2025-03-07 08:15:00|807.6|807|806.6|806.4|807.6|807.2|805.8|805.4|94064
1741335600000|2025-03-07 08:20:00|806.4|806.2|807.2|806.8|807.4|806.8|805.8|805.4|36553
1741335900000|2025-03-07 08:25:00|807|807|806.8|806.4|808.2|807.8|806.8|806.4|44675
1741336200000|2025-03-07 08:30:00|807|806.6|805|804.8|807|806.8|804|803.6|57647
1741336500000|2025-03-07 08:35:00|805.6|805.4|804.6|804.4|806|805.8|804|803.6|110559
1741336800000|2025-03-07 08:40:00|804.4|804.2|807|806.6|807.8|807.4|804.4|804.2|97823
1741337100000|2025-03-07 08:45:00|806.8|806.8|807.4|807.2|808.6|808.4|806.8|806.6|42306
1741337400000|2025-03-07 08:50:00|807.6|807|807.2|807|807.6|807.2|806.6|806.2|34961
1741337700000|2025-03-07 08:55:00|807.4|807.2|806.6|806.2|807.4|807.2|805.6|805.2|41493
1741338000000|2025-03-07 09:00:00|806.4|806.4|810|809.8|810.4|809.8|806.4|806.4|57664
1741338300000|2025-03-07 09:05:00|810.2|810|809.4|809|810.6|810.2|808.8|808.4|99340
1741338600000|2025-03-07 09:10:00|809.2|809.2|811.6|811.2|811.6|811.4|808.8|808.4|63814
1741338900000|2025-03-07 09:15:00|811.4|811|812.4|812|813.2|813|811.2|811|89809
1741339200000|2025-03-07 09:20:00|812.2|812.2|810.4|810|812.6|812.2|810.2|809.8|42064
1741339500000|2025-03-07 09:25:00|810.2|810.2|808.2|807.6|811|810.8|807|806.8|67585
1741339800000|2025-03-07 09:30:00|808|807.2|807.4|807|808.2|807.4|806.8|806.6|58898
1741340100000|2025-03-07 09:35:00|807.6|807.2|807|806.6|808|807.6|806.8|806.6|56811
1741340400000|2025-03-07 09:40:00|806.8|806.4|805.6|805.2|806.8|806.4|805.4|805|35048
1741340700000|2025-03-07 09:45:00|806|805.6|806.8|806.6|807.2|807|805.4|805|60158
1741341000000|2025-03-07 09:50:00|807.2|806.8|806.8|806.6|807.2|807|806.4|806.2|54364
1741341300000|2025-03-07 09:55:00|806.6|806.4|808.2|808|808.6|808.2|806.4|806.2|41831
1741341600000|2025-03-07 10:00:00|808.4|807.8|808.2|808|808.4|808|807.6|807.2|29304
1741341900000|2025-03-07 10:05:00|808.4|808.2|808.4|808|809|808.6|807.8|807.6|23488
1741342200000|2025-03-07 10:10:00|808.6|808.4|809.2|809|809.4|809|807.6|807.4|55037
1741342500000|2025-03-07 10:15:00|809.4|808.8|807.4|807.2|809.6|809.2|807.2|806.8|83531
1741342800000|2025-03-07 10:20:00|807.6|807|809|808.6|809.2|808.8|807|806.8|42926
1741343100000|2025-03-07 10:25:00|809.2|808.8|808.8|808.4|809.2|808.8|808|807.8|31130
1741343400000|2025-03-07 10:30:00|809.4|809|808.2|807.8|809.4|809|808.2|807.8|249224
1741343700000|2025-03-07 10:35:00|808.8|808.4|808.2|808|808.8|808.4|808.2|808|17945
1741344000000|2025-03-07 10:40:00|808.4|807.8|808|807.8|809|808.6|807.6|807.2|34619
1741344300000|2025-03-07 10:45:00|807.8|807.6|808.8|808.6|808.8|808.6|807.4|807.2|34473
1741344600000|2025-03-07 10:50:00|809|809|809.8|809.6|810|809.8|809|809|59334
1741344900000|2025-03-07 10:55:00|810|810|809|808.8|810.4|810.2|809|808.6|89598
1741345200000|2025-03-07 11:00:00|809.2|809|810.6|810.2|810.6|810.2|808.2|808|27478
1741345500000|2025-03-07 11:05:00|810.4|810|810.4|810.2|811|810.6|809.4|809|38575
1741345800000|2025-03-07 11:10:00|810.6|810.4|810.8|810.6|811|810.6|810.4|810.2|42689
1741346100000|2025-03-07 11:15:00|811|810.4|811.2|811|811.8|811.4|810.8|810.4|32932
1741346400000|2025-03-07 11:20:00|811.4|811.2|810.2|810|811.6|811.2|810.2|810|20671
1741346700000|2025-03-07 11:25:00|809.8|809.6|810.6|810.4|810.6|810.4|809.8|809.6|143574
1741347000000|2025-03-07 11:30:00|810.8|810.2|810.2|810|810.8|810.4|809.6|809.4|36087
1741347300000|2025-03-07 11:35:00|810.4|810.2|810.4|810|810.8|810.4|810.2|810|28966
1741347600000|2025-03-07 11:40:00|810.2|810.2|810.8|810.6|810.8|810.6|810|809.6|28743
1741347900000|2025-03-07 11:45:00|811|810.8|810|809.8|811.2|810.8|809.4|809.2|46031
1741348200000|2025-03-07 11:50:00|809.8|809.6|809.8|809.6|810.2|810|809.6|809.2|30902
1741348500000|2025-03-07 11:55:00|810|809.4|809.8|809.4|810|809.6|809.4|809|29404
1741348800000|2025-03-07 12:00:00|809.6|809.2|809.8|809.4|810.4|810|809.4|809|29195
1741349100000|2025-03-07 12:05:00|809.6|809.6|809.8|809.6|810|809.6|809.4|809|15796
1741349400000|2025-03-07 12:10:00|810|809.4|807.4|807|810|809.6|807.2|807|28550
1741349700000|2025-03-07 12:15:00|807.6|807.2|807.4|807.2|808|807.8|807.2|807|34627
1741350000000|2025-03-07 12:20:00|807.2|807|807.2|807|807.6|807.4|807|806.6|21632
1741350300000|2025-03-07 12:25:00|806.6|806.4|806.2|806|806.8|806.6|806.2|806|24698
1741350600000|2025-03-07 12:30:00|806|805.8|806.4|806.2|806.6|806.2|806|805.8|31254
1741350900000|2025-03-07 12:35:00|806.6|806.4|805.8|805.6|806.8|806.6|805.4|805.2|19998
1741351200000|2025-03-07 12:40:00|806|805.8|805.6|805.4|806.2|806|805.2|804.8|18489
1741351500000|2025-03-07 12:45:00|805.8|805.6|805.2|804.8|806.2|806|805.2|804.8|25959
1741351800000|2025-03-07 12:50:00|805|805|807.6|807.4|807.6|807.4|805|805|25147
1741352100000|2025-03-07 12:55:00|807.8|807.6|807.2|807|808.2|807.8|806.8|806.4|25852
1741352400000|2025-03-07 13:00:00|807.4|807.2|807.4|807.2|808|807.8|807|806.8|20351
1741352700000|2025-03-07 13:05:00|807.2|807|807.2|806.8|807.8|807.6|807|806.8|29395
1741353000000|2025-03-07 13:10:00|807|807|806.4|806|807.2|807|806.2|806|23437
1741353300000|2025-03-07 13:15:00|806.6|806.2|806|805.6|806.6|806.2|805.6|805.4|53010
1741353600000|2025-03-07 13:20:00|806.2|805.8|805.6|805.2|806.4|806.2|805.2|805|26628
1741353900000|2025-03-07 13:25:00|805.4|805.4|804.4|803.6|806.2|805.8|802.4|802|101536
1741354200000|2025-03-07 13:30:00|804.6|803.8|807|806.4|810|809.4|804.6|803.8|46130
1741354500000|2025-03-07 13:35:00|806.8|806.6|807.2|807|807.8|807.4|806|805.6|16112
1741354800000|2025-03-07 13:40:00|807|806.8|807.6|807.4|808|807.6|806.2|806|7196721
1741355100000|2025-03-07 13:45:00|808|807.2|808|807.8|809|808.6|807.4|807.2|28351
1741355400000|2025-03-07 13:50:00|808.2|807.6|808|807.6|808.8|808.6|807.6|807.4|36514
1741355700000|2025-03-07 13:55:00|807.8|807.4|806.4|806|808|807.8|806.2|806|34566
1741356000000|2025-03-07 14:00:00|805.8|805.4|805.8|805.4|806.4|806.2|804.4|804.2|46579
1741356300000|2025-03-07 14:05:00|805.6|805.6|805.6|805.4|806.4|806|805|804.8|56652
1741356600000|2025-03-07 14:10:00|805|804.8|804.6|804.4|805|804.8|803.4|803|46061
1741356900000|2025-03-07 14:15:00|804.8|804.6|804.4|804|805.6|805.2|804.2|803.8|41778
1741357200000|2025-03-07 14:20:00|804.6|804.2|806|805.8|806|805.8|804|803.6|26852
1741357500000|2025-03-07 14:25:00|806.2|805.6|805.8|805.6|806.4|806|805.2|805|55791
1741357800000|2025-03-07 14:30:00|806|805.4|804.8|804.6|806.2|806|804.2|803.8|81676
1741358100000|2025-03-07 14:35:00|805|804.8|805.8|805.4|806.4|806|804.6|804.4|68784
1741358400000|2025-03-07 14:40:00|805.6|805.2|807.8|807.6|808.8|808.4|805.6|805.2|81882
1741358700000|2025-03-07 14:45:00|808|807.8|809.2|809|809.8|809.4|807.8|807.6|58673
1741359000000|2025-03-07 14:50:00|809.4|809.2|810.2|809.8|810.2|809.8|809|808.6|46798
1741359300000|2025-03-07 14:55:00|810|810|811.4|811|811.4|811.2|809.2|808.8|56934
1741359600000|2025-03-07 15:00:00|811.6|811.2|813.2|813|813.2|813|810.6|810.2|98419
1741359900000|2025-03-07 15:05:00|813|812.6|812|811.6|813|812.6|811.4|811.2|2774744
1741360200000|2025-03-07 15:10:00|811.8|811.8|811.2|811|812.4|812.2|810.4|810|150809
1741360500000|2025-03-07 15:15:00|811|810.8|809.8|809.4|811.6|811.2|809.2|808.8|43510
1741360800000|2025-03-07 15:20:00|810|809.6|811.2|810.8|811.6|811.4|809.2|809|95437
1741361100000|2025-03-07 15:25:00|811|810.6|809|808.6|811|810.8|808.6|808.4|74683
1741361400000|2025-03-07 15:30:00|808.8|808.4|805.8|805.4|808.8|808.6|805.6|805.2|49589
1741361700000|2025-03-07 15:35:00|805.6|805.2|806|805.6|806.4|806|804.8|804.6|71795
1741362000000|2025-03-07 15:40:00|805.8|805.4|806|805.8|806.2|806|804.6|804.4|314654
1741362300000|2025-03-07 15:45:00|805.8|805.6|808.8|808.4|808.8|808.4|805.4|805|88965
1741362600000|2025-03-07 15:50:00|809|808.6|805.6|805.4|809.2|808.8|805|804.4|122425
1741362900000|2025-03-07 15:55:00|805.4|805.2|803|802.6|805.6|805.4|802.2|801.8|141396
1741363200000|2025-03-07 16:00:00|802.6|802.2|803.8|803.4|803.8|803.6|801.8|801.4|214056
1741363500000|2025-03-07 16:05:00|804.4|804.2|806.2|806|806.4|806.2|804.2|804|67661
1741363800000|2025-03-07 16:10:00|806.4|806.2|807.8|807.6|807.8|807.6|805.8|805.6|51979
1741364100000|2025-03-07 16:15:00|807.4|807.2|806.6|806.4|807.6|807.4|806.2|806|78190
1741364400000|2025-03-07 16:20:00|806.4|806.2|805.2|804.8|807.2|807|804.4|804.2|123555
1741364700000|2025-03-07 16:25:00|805|805|803.4|802.8|805.2|805|801.4|801|139278
1741593600000|2025-03-10 08:00:00|809|808.4|806|805.6|812|811.4|805.4|804.6|65952
1741593900000|2025-03-10 08:05:00|805.8|805.4|803.6|803.2|807.4|807|803.2|802.8|60692
1741594200000|2025-03-10 08:10:00|803.4|803|802|801.6|804|803.6|799.6|799.2|120103
1741594500000|2025-03-10 08:15:00|802.2|802|803.2|802.6|803.4|803|800.2|799.8|65626
1741594800000|2025-03-10 08:20:00|802.8|802.8|803.2|802.6|803.2|803|801.8|801.2|22707
1741595100000|2025-03-10 08:25:00|803.4|802.8|804.4|804|805|804.4|802.6|802|49661
1741595400000|2025-03-10 08:30:00|804.6|804.2|799.2|798.8|804.6|804.2|799.2|798.8|46929
1741595700000|2025-03-10 08:35:00|799.4|799|796.8|796.4|799.8|799.4|796.8|796.2|67350
1741596000000|2025-03-10 08:40:00|796.6|796.2|796|795.8|797.6|797.2|796|795.8|55188
1741596300000|2025-03-10 08:45:00|796.2|795.6|795.8|795.4|797|796.6|794.8|794.6|72262
1741596600000|2025-03-10 08:50:00|796.4|795.6|794|793.6|797.6|797.4|793.6|793.2|46813
1741596900000|2025-03-10 08:55:00|793.8|793.4|791.2|790.8|794.2|793.8|791.2|790.8|70550
1741597200000|2025-03-10 09:00:00|790.6|790.2|788.6|788.2|791.4|791|788.6|788.2|81680
1741597500000|2025-03-10 09:05:00|789.2|788.4|789.8|789.4|791.6|791.2|788.8|788.2|57289
1741597800000|2025-03-10 09:10:00|789.6|789.6|786.8|786.6|790|789.6|786.4|786|66189
1741598100000|2025-03-10 09:15:00|786.6|786.4|788.2|788|789.4|789|786|785.6|102529
1741598400000|2025-03-10 09:20:00|788.4|788.2|787.4|787|789.2|789|787|786.6|65294
1741598700000|2025-03-10 09:25:00|787.8|787.2|785.6|785.2|788.2|788|785.4|785|104966
1741599000000|2025-03-10 09:30:00|785.8|785.4|790.4|790.2|790.4|790.2|785.4|785|72128
1741599300000|2025-03-10 09:35:00|790|790|790|789.4|791.4|791|789.6|789.2|58668
1741599600000|2025-03-10 09:40:00|789.8|789.6|789.4|789|790.2|790|789.2|788.8|15638
1741599900000|2025-03-10 09:45:00|789.2|788.8|789.2|788.8|789.4|789|788.2|787.8|39207
1741600200000|2025-03-10 09:50:00|789|789|786.6|786.2|789|789|786.2|785.8|48026
1741600500000|2025-03-10 09:55:00|786.8|786.4|786.2|785.8|788.2|787.8|785.2|785|94129
1741600800000|2025-03-10 10:00:00|786.8|786.4|789|788.6|789|788.8|786.8|786.4|46121
1741601100000|2025-03-10 10:05:00|788.8|788.8|785.6|785|789|788.8|785.4|785|145857
1741601400000|2025-03-10 10:10:00|785.4|785.2|786.6|786|787.6|787|785|784.4|2972
1741601700000|2025-03-10 10:15:00|786.4|786.2|787.4|787|788|787.8|786.2|785.6|5425
1741602000000|2025-03-10 10:20:00|787|786.6|787.8|787.4|789.2|789|787|786.6|4732
1741602300000|2025-03-10 10:25:00|788.4|788|788.4|788|788.8|788.6|787.4|787|3464
1741602600000|2025-03-10 10:30:00|788.6|788.2|787.6|787.2|788.8|788.4|787.4|787|11352
1741602900000|2025-03-10 10:35:00|787.4|787.4|787|786.8|788|787.8|786.8|786.6|9732
1741603200000|2025-03-10 10:40:00|787.2|787|786.4|786|787.4|787|786|785.6|4924
1741603500000|2025-03-10 10:45:00|786.2|785.8|785|784.8|786.4|786.2|784.8|784.6|29794
1741603800000|2025-03-10 10:50:00|785.2|785|784.4|784.2|786.2|785.8|784.4|784|43542
1741604100000|2025-03-10 10:55:00|784|784|785.2|784.8|786|785.8|784|783.6|43190
1741604400000|2025-03-10 11:00:00|785.4|785|783.8|783.6|786.2|785.8|783.8|783.6|21199
1741604700000|2025-03-10 11:05:00|783.6|783.2|782.8|782.6|784.4|784.2|782.4|782|7734
1741605000000|2025-03-10 11:10:00|783.2|782.8|783.2|783|784.8|784.4|782.8|782.4|20819
1741605300000|2025-03-10 11:15:00|783|782.8|783|782.6|784.6|784.2|782|781.6|20463
1741605600000|2025-03-10 11:20:00|783.2|782.8|781.2|780.8|783.6|783.4|781|780.6|15937
1741605900000|2025-03-10 11:25:00|780.8|780.6|781.8|781.4|782.4|782|780.8|780.2|59550
1741606200000|2025-03-10 11:30:00|782.2|781.6|782.6|782.4|782.6|782.4|782|781.4|59749
1741606500000|2025-03-10 11:35:00|782.4|782.2|781.6|781.2|782.6|782.4|781|780.8|39244
1741606800000|2025-03-10 11:40:00|781.8|781.4|782.2|781.8|782.2|782|781|780.8|37692
1741607100000|2025-03-10 11:45:00|782.6|782|782.4|782|783.2|782.8|782.2|782|41225
1741607400000|2025-03-10 11:50:00|782.2|781.8|783|782.8|783.4|783|782.2|781.8|27482
1741607700000|2025-03-10 11:55:00|783.2|782.6|782.2|782|783.8|783.6|782.2|782|59216
1741608000000|2025-03-10 12:00:00|782.4|781.8|779.8|779.6|782.4|781.8|779.8|779.6|64586
1741608300000|2025-03-10 12:05:00|780|779.8|778.6|778.4|780.6|780.2|778.4|778.2|115377
1741608600000|2025-03-10 12:10:00|778.4|778.2|774.8|774.6|778.8|778.6|774.6|774.4|86740
1741608900000|2025-03-10 12:15:00|774.6|774.4|774.8|774.6|775.2|774.8|774|773.8|152492
1741609200000|2025-03-10 12:20:00|775.2|774.8|773.2|772.8|775.8|775.6|773.2|772.8|87895
1741609500000|2025-03-10 12:25:00|773.4|773|773.2|773|773.8|773.4|772|771.8|44682
1741609800000|2025-03-10 12:30:00|773.4|772.8|771.6|771.2|773.4|773.2|770.8|770.4|94221
1741610100000|2025-03-10 12:35:00|771.4|771.4|771.6|771.4|772.2|772|771|770.6|83707
1741610400000|2025-03-10 12:40:00|771.8|771.6|770|769.8|771.8|771.6|770|769.6|122164
1741610700000|2025-03-10 12:45:00|770.2|770|769.8|769.6|770.4|770.2|769.4|769.2|88924
1741611000000|2025-03-10 12:50:00|770|769.8|769.4|769|770|769.8|768.4|768|248197
1741611300000|2025-03-10 12:55:00|769.8|769.2|769.4|769.2|769.8|769.6|768.6|768.4|89120
1741611600000|2025-03-10 13:00:00|769.6|769|767|766.6|769.8|769.4|767|766.4|50385
1741611900000|2025-03-10 13:05:00|766.8|766.4|764.2|763.8|767|766.8|763.4|763.2|151184
1741612200000|2025-03-10 13:10:00|764|763.6|764.4|764|766.2|766|763.4|763.2|95592
1741612500000|2025-03-10 13:15:00|764.2|763.8|763.8|763.6|765|764.6|763.8|763.4|142050
1741612800000|2025-03-10 13:20:00|763.6|763.4|762|761.6|764|763.8|761.6|761.4|66296
1741613100000|2025-03-10 13:25:00|761.8|761.4|757|756.4|761.8|761.4|751.4|751|47641
1741613400000|2025-03-10 13:30:00|757.2|756.8|758.8|758.4|761.2|761|755.2|754.6|30912
1741613700000|2025-03-10 13:35:00|759|758.6|763.2|762.8|764.2|763.8|759|758.4|12483
1741614000000|2025-03-10 13:40:00|763|762.6|761.2|760.8|764.4|764|760|759.6|15684
1741614300000|2025-03-10 13:45:00|761.4|761|758.2|758|761.6|761.2|757.8|757.6|23674
1741614600000|2025-03-10 13:50:00|757.8|757.6|757|756.6|759.8|759.4|756.8|756.4|35543
1741614900000|2025-03-10 13:55:00|757.2|757|758.4|758|759.6|759.2|757|756.6|15189
1741615200000|2025-03-10 14:00:00|758.2|757.4|756.8|756.6|759|758.6|756.6|756.4|44265
1741615500000|2025-03-10 14:05:00|757|756.8|754.8|754.4|757.4|757|754.4|753.8|246466
1741615800000|2025-03-10 14:10:00|754.6|754.2|754.2|753.8|756.6|756.2|753|752.6|160664
1741616100000|2025-03-10 14:15:00|754|753.4|749.6|749.4|754.2|753.8|749|748.4|174928
1741616400000|2025-03-10 14:20:00|750.2|749.8|750.4|750|750.6|750.2|746|745.6|356376
1741616700000|2025-03-10 14:25:00|750.6|750.4|750.4|750.2|752.2|752|749|748.6|153324
1741617000000|2025-03-10 14:30:00|750.2|750|747.8|747.4|751.6|751.2|747|746.6|130171
1741617300000|2025-03-10 14:35:00|748.2|747.8|747.4|747.2|750.2|750|747|746.8|203788
1741617600000|2025-03-10 14:40:00|747.2|747|746.6|746.2|747.4|747.2|744.8|744.6|142800
1741617900000|2025-03-10 14:45:00|746.4|746|747.2|746.8|748.8|748.4|745.8|745.2|135190
1741618200000|2025-03-10 14:50:00|747.4|747|746.6|746.4|747.6|747.2|745.6|745.2|149499
1741618500000|2025-03-10 14:55:00|746.4|746.2|746.4|746|747|746.8|744.8|744.4|108663
1741618800000|2025-03-10 15:00:00|746.2|746.2|748|747.6|748.8|748.6|746.2|746|102928
1741619100000|2025-03-10 15:05:00|748.2|747.8|750.4|750.2|752.2|752|748.2|747.6|69762
1741619400000|2025-03-10 15:10:00|750.6|750|753.4|753.2|753.6|753.4|750|749.6|75816
1741619700000|2025-03-10 15:15:00|753.6|753|752.2|751.8|754.2|753.8|752.2|751.8|120686
1741620000000|2025-03-10 15:20:00|751.8|751.4|752.8|752.2|753|752.4|750.4|750.2|73774
1741620300000|2025-03-10 15:25:00|752.6|751.8|751.6|751.2|754|753.6|750.6|750.2|117445
1741620600000|2025-03-10 15:30:00|751.8|751.4|752.6|752.2|755|754.6|751.4|751.2|149489
1741620900000|2025-03-10 15:35:00|752.4|752|751.6|751.2|754.4|754.2|751.4|751|81064
1741621200000|2025-03-10 15:40:00|751.8|751.4|748|747.4|752|751.6|747|746.6|181262
1741621500000|2025-03-10 15:45:00|747.8|747.6|749.4|749.2|750|749.8|747.8|747.4|81490
1741621800000|2025-03-10 15:50:00|749.6|749|747.2|747|749.6|749|747.2|747|66204
1741622100000|2025-03-10 15:55:00|747|746.8|744|743.8|747.6|747.2|744|743.8|135022
1741622400000|2025-03-10 16:00:00|743.2|743|743.2|742.8|744.8|744.4|742|741.8|27461
1741622700000|2025-03-10 16:05:00|742.8|742.6|740.4|740|744|743.6|740.2|740|242506
1741623000000|2025-03-10 16:10:00|740|739.8|742.8|742.4|744.8|744.4|739.2|738.8|209101
1741623300000|2025-03-10 16:15:00|743.2|742.8|740.6|740.4|743.2|742.8|740.4|740.2|230057
1741623600000|2025-03-10 16:20:00|740.8|740.2|738|737.8|741.4|741|736.4|736|180916
1741623900000|2025-03-10 16:25:00|738.2|738|738|737.8|740.2|739.8|737.6|737.4|242449
1741680000000|2025-03-11 08:00:00|739.6|738|726.2|725.2|740|739.2|722.8|722|97141
1741680300000|2025-03-11 08:05:00|726.4|725.6|720.8|720.2|728.8|727.8|719.6|719.4|276443
1741680600000|2025-03-11 08:10:00|721|720.6|735.8|735.4|736|735.6|720.8|720.2|269048
1741680900000|2025-03-11 08:15:00|736.2|735.8|735.8|735.4|738.8|738.4|735.4|735|130657
1741681200000|2025-03-11 08:20:00|735.6|735.2|734.6|734.2|735.8|735.6|731.8|731.2|218642
1741681500000|2025-03-11 08:25:00|734.4|734|739.6|739.2|741.2|740.6|733.8|733.4|156347
1741681800000|2025-03-11 08:30:00|739.4|739|742.6|742|744.6|743.8|739.2|739|120272
1741682100000|2025-03-11 08:35:00|742.4|742.2|738|737.4|742.6|742.2|736.8|736.4|114855
1741682400000|2025-03-11 08:40:00|738.2|737.6|737.6|737.4|738.6|738.2|734.8|734.4|73017
1741682700000|2025-03-11 08:45:00|737.8|737.6|738.2|738|739|738.8|734.6|734|207638
1741683000000|2025-03-11 08:50:00|738.4|738.2|739.2|738.8|740.8|740.4|738.2|737.6|80261
1741683300000|2025-03-11 08:55:00|739.6|739.2|739.4|738.8|740.8|740.2|737.8|737.4|88027
1741683600000|2025-03-11 09:00:00|739.2|739|738.8|738.6|741|740.8|737.4|736.8|56154
1741683900000|2025-03-11 09:05:00|739|738.8|738.6|738.2|741|740.6|738.4|738|125189
1741684200000|2025-03-11 09:10:00|738.4|738|739.6|739.4|739.6|739.4|736.8|736.2|81767
1741684500000|2025-03-11 09:15:00|739.8|739.6|740.4|740|743.2|743|739.8|739.6|136123
1741684800000|2025-03-11 09:20:00|740.2|740.2|745|744.6|745.2|744.8|739.4|739|197140
1741685100000|2025-03-11 09:25:00|744.6|744.2|744.8|744.6|745.2|744.8|743.4|743|262552
1741685400000|2025-03-11 09:30:00|745|744.8|742.4|742.2|745|744.8|741|740.8|68863
1741685700000|2025-03-11 09:35:00|742.2|741.8|741.6|741|743.2|743|741.4|741|61303
1741686000000|2025-03-11 09:40:00|741.4|740.8|742.2|742|742.2|742|739.6|739.2|103491
1741686300000|2025-03-11 09:45:00|742.6|742.2|745.8|745.2|746.2|745.8|742.2|742|52230
1741686600000|2025-03-11 09:50:00|745.6|745|739.6|739.2|746.2|746|739.4|739|91064
1741686900000|2025-03-11 09:55:00|740|739.6|737.2|736.8|741|740.8|736.8|736.2|93469
1741687200000|2025-03-11 10:00:00|737.4|737|738.6|738.4|739.6|739.2|736.4|736.2|58120
1741687500000|2025-03-11 10:05:00|739.2|738.2|739.2|739|741|740.6|739|738.2|33347
1741687800000|2025-03-11 10:10:00|739.4|738.8|739|738.8|740|739.6|738.6|738.2|24607
1741688100000|2025-03-11 10:15:00|739.6|739.2|740|739.8|742|741.6|739.6|739.2|40868
1741688400000|2025-03-11 10:20:00|740.2|740|743.8|743.4|743.8|743.6|740.2|740|84250
1741688700000|2025-03-11 10:25:00|743.6|743.2|745.2|744.6|745.6|745.2|743.6|743.2|96695
1741689000000|2025-03-11 10:30:00|745.4|744.8|744.4|744|745.4|744.8|744|743.6|53260
1741689300000|2025-03-11 10:35:00|744.2|743.8|744.6|744.2|746.2|745.8|744.2|743.8|61979
1741689600000|2025-03-11 10:40:00|743.8|743.4|744.4|744|745.2|745|743.6|743.4|61577
1741689900000|2025-03-11 10:45:00|744.6|744.2|743.4|743|744.6|744.4|743.4|743|42390
1741690200000|2025-03-11 10:50:00|743.6|743.2|743.8|743.6|744|743.6|742.8|742.4|33134
1741690500000|2025-03-11 10:55:00|744|743.4|744.2|743.8|745.2|745|744|743.4|44478
1741690800000|2025-03-11 11:00:00|743.8|743.4|743.2|742.8|744.4|744.2|742.2|741.8|43987
1741691100000|2025-03-11 11:05:00|743.6|743|741.2|740.8|743.8|743.4|741|740.8|62271
1741691400000|2025-03-11 11:10:00|741.4|741|740|739.6|742.2|742|739.4|739|243340
1741691700000|2025-03-11 11:15:00|740.4|740|740.6|740.2|741|740.8|740.2|740|21413
1741692000000|2025-03-11 11:20:00|740.4|740.4|739.2|738.8|740.6|740.4|738.6|738.2|34762
1741692300000|2025-03-11 11:25:00|739.4|739|739.8|739.4|740.2|739.8|739|738.4|32378
1741692600000|2025-03-11 11:30:00|739.6|739.6|742|741.6|742.6|742.2|739.4|739.2|32213
1741692900000|2025-03-11 11:35:00|741.8|741.4|743.2|742.6|743.4|743.2|741.6|741.2|29057
1741693200000|2025-03-11 11:40:00|743.4|742.8|744.6|744.2|744.6|744.2|743.4|742.6|19992
1741693500000|2025-03-11 11:45:00|744.8|744.4|743.4|743.2|744.8|744.4|743.2|742.8|25859
1741693800000|2025-03-11 11:50:00|743.2|742.8|745.4|745|745.4|745.2|743.2|742.6|83475
1741694100000|2025-03-11 11:55:00|745.6|745.2|746.2|745.8|746.4|746.2|745.4|745|32899
1741694400000|2025-03-11 12:00:00|746|745.6|745.8|745.4|746.2|746|745.2|745|31763
1741694700000|2025-03-11 12:05:00|745.6|745.6|744|743.6|745.8|745.6|743.8|743.6|35588
1741695000000|2025-03-11 12:10:00|743.8|742.4|742.2|741.8|743.8|742.8|742|741.6|38088
1741695300000|2025-03-11 12:15:00|742.4|742|743.6|743.4|743.8|743.6|742|741.8|41651
1741695600000|2025-03-11 12:20:00|743.8|743.6|745.2|744.8|745.6|745|743.8|743.4|27770
1741695900000|2025-03-11 12:25:00|745.4|745|745.4|745|745.8|745.6|744.8|744.4|22424
1741696200000|2025-03-11 12:30:00|745.2|744.8|743.4|743.2|745.2|744.8|743.2|742.8|32068
1741696500000|2025-03-11 12:35:00|743.6|743.4|743.8|743.4|744|743.6|743.2|743|24953
1741696800000|2025-03-11 12:40:00|743.6|743.2|742.8|742.6|743.8|743.2|741|740.6|66271
1741697100000|2025-03-11 12:45:00|743|742.4|740.6|740.2|743|742.6|740.6|740.2|30333
1741697400000|2025-03-11 12:50:00|740.4|740|741|740.8|742.4|742|740.4|740|18288
1741697700000|2025-03-11 12:55:00|740.6|740.6|741.4|741|741.4|741.2|740.4|740|43057
1741698000000|2025-03-11 13:00:00|741.6|741.4|742.8|742.4|743.4|743|741.6|741.4|28207
1741698300000|2025-03-11 13:05:00|743|742.6|743.8|743.4|744.6|744.2|742.6|742.2|28171
1741698600000|2025-03-11 13:10:00|743.2|743|743.4|743|743.4|743|742.2|741.8|55753
1741698900000|2025-03-11 13:15:00|743.2|742.8|741.8|741.6|744.2|743.8|741.2|740.8|40258
1741699200000|2025-03-11 13:20:00|741.4|741.4|741.6|741.2|742.2|741.6|741.2|740.8|29668
1741699500000|2025-03-11 13:25:00|741.4|741|741.8|741.6|742.4|742.2|741|740.6|33373
1741699800000|2025-03-11 13:30:00|742|741.4|741|740.8|742.8|742.6|740.8|740.4|61386
1741700100000|2025-03-11 13:35:00|741.4|740.6|743.6|743|744.2|743.6|741.2|740.6|60149
1741700400000|2025-03-11 13:40:00|743.4|742.8|743.8|743.4|744|743.6|741.8|741.4|40919
1741700700000|2025-03-11 13:45:00|744|743.6|744.2|744|744.4|744|742.4|742.2|100723
1741701000000|2025-03-11 13:50:00|744.6|744.2|741.2|741|745.6|745.2|741|740.6|76707
1741701300000|2025-03-11 13:55:00|741.4|741.2|745|744.4|745|744.4|741.4|741.2|31160
1741701600000|2025-03-11 14:00:00|744.2|743.8|740.8|740.4|747|746.6|740.2|740|68173
1741701900000|2025-03-11 14:05:00|740.6|740.2|744.4|744|744.8|744.4|740.4|740|63286
1741702200000|2025-03-11 14:10:00|744|743.6|741.6|741.2|744.2|744|740|739.6|51337
1741702500000|2025-03-11 14:15:00|741.4|741.4|741.4|741.2|742.8|742.4|740.8|740.4|46235
1741702800000|2025-03-11 14:20:00|741.6|741|737.6|737.2|742.6|742.4|737.2|736.8|55781
1741703100000|2025-03-11 14:25:00|737.8|737.6|738|737.6|738.8|738.6|737.6|737.2|65051
1741703400000|2025-03-11 14:30:00|737.6|737.2|738|737.6|739.6|739.4|737.4|736.8|74142
1741703700000|2025-03-11 14:35:00|738.2|738|739.4|739|740.6|740.2|738|737.6|112186
1741704000000|2025-03-11 14:40:00|739.8|739.4|740.8|740.2|741.2|740.8|737.4|737.2|88478
1741704300000|2025-03-11 14:45:00|740.6|740|740.8|740.4|742.2|741.8|739.8|739.2|57301
1741704600000|2025-03-11 14:50:00|741|740.6|744.6|744.2|745.2|745|740.2|740|52940
1741704900000|2025-03-11 14:55:00|744|743.6|740.4|740|744|743.6|739.8|739.6|60095
1741705200000|2025-03-11 15:00:00|740.2|739.8|743.2|742.8|743.8|743.4|740|739.6|42876
1741705500000|2025-03-11 15:05:00|743|742.6|745.4|745|745.8|745.2|742.6|742.2|71986
1741705800000|2025-03-11 15:10:00|745.2|744.8|744|743.6|746.4|746.2|743.4|742.8|51591
1741706100000|2025-03-11 15:15:00|744.2|743.8|744.2|743.6|744.8|744.4|743.2|742.8|81916
1741706400000|2025-03-11 15:20:00|744|743.8|745.2|745|745.4|745|743.6|743.4|81481
1741706700000|2025-03-11 15:25:00|745.4|744.8|742.2|741.8|745.8|745.6|742|741.6|90405
1741707000000|2025-03-11 15:30:00|742.6|742.2|745|744.4|745.2|744.8|742.4|742|128406
1741707300000|2025-03-11 15:35:00|745.2|744.6|746.2|746|746.2|746|744.4|744|62298
1741707600000|2025-03-11 15:40:00|746.4|746.2|748.4|748.2|748.6|748.4|746.4|746.2|69132
1741707900000|2025-03-11 15:45:00|748.2|747.8|746.6|746.2|748.4|748|746|745.6|119923
1741708200000|2025-03-11 15:50:00|746.8|746.4|747.4|747|747.4|747|745|744.8|75005
1741708500000|2025-03-11 15:55:00|747.2|746.8|745.6|745.4|747.4|747|745.6|745.2|85399
1741708800000|2025-03-11 16:00:00|745.4|745.2|744.2|743.8|745.8|745.4|744|743.6|79514
1741709100000|2025-03-11 16:05:00|744|743.6|744|743.8|745|744.8|743.4|743|57447
1741709400000|2025-03-11 16:10:00|744.2|744|743.2|743|744.2|744|742.6|742.4|75882
1741709700000|2025-03-11 16:15:00|743.4|743.2|743.8|743.6|744.4|744.2|743.4|743.2|94892
1741710000000|2025-03-11 16:20:00|744|743.8|744.2|743.8|745|744.8|743.6|743.4|87516
1741710300000|2025-03-11 16:25:00|744|744|744.2|743.8|744.4|744|743.2|742.8|105283
1741766400000|2025-03-12 08:00:00|755.6|754.6|753.2|752.8|755.6|754.8|750.6|750.2|241913
1741766700000|2025-03-12 08:05:00|753.4|753.2|753.4|752.8|755.4|755|753|752.6|71818
1741767000000|2025-03-12 08:10:00|753.8|753|755.4|754.8|758.6|758|753.8|753|92731
1741767300000|2025-03-12 08:15:00|755.6|755.2|754.8|754.4|758.6|758|754.6|754.2|60348
1741767600000|2025-03-12 08:20:00|755|753.8|754.8|754.2|755|754.2|752.6|752|40961
1741767900000|2025-03-12 08:25:00|754.6|754.4|755|754.6|757.6|757.4|754.6|754.4|39604
1741768200000|2025-03-12 08:30:00|755.2|754.8|755|754.6|756.4|756|754.6|754.4|9767
1741768500000|2025-03-12 08:35:00|754.4|754.2|757.2|756.6|757.4|757|753.2|752.8|18370
1741768800000|2025-03-12 08:40:00|757|756.8|756.4|756|757.6|757.2|756|755.6|40741
1741769100000|2025-03-12 08:45:00|756.8|756.6|757.2|756.8|757.2|756.8|755.8|755.4|59387
1741769400000|2025-03-12 08:50:00|757|757|758|757.6|758.4|758.2|756.4|756|38331
1741769700000|2025-03-12 08:55:00|758.2|757.8|758.6|758.4|758.6|758.4|757.2|757|65598
1741770000000|2025-03-12 09:00:00|758.8|758.2|761.6|761.2|761.8|761.2|758|757.8|42095
1741770300000|2025-03-12 09:05:00|761.4|761|763.6|763.2|763.8|763.6|761.4|761|205328
1741770600000|2025-03-12 09:10:00|763.8|763.4|762.8|762.6|766.2|765.6|762.8|762.4|83917
1741770900000|2025-03-12 09:15:00|763.4|763.2|764|763.6|765.4|764.8|762.6|762.4|50333
1741771200000|2025-03-12 09:20:00|764.2|763.8|766.6|766.2|767|766.4|764|763.6|111565
1741771500000|2025-03-12 09:25:00|766.4|766|768.4|768|769.8|769.4|765.6|765.2|87921
1741771800000|2025-03-12 09:30:00|768.2|768.2|770.8|770.4|770.8|770.6|767.6|767.4|98748
1741772100000|2025-03-12 09:35:00|770.6|770.2|768.2|768|770.6|770.2|767.8|767.4|80320
1741772400000|2025-03-12 09:40:00|768.4|768.4|767.4|767.2|769|768.8|767.4|767.2|65327
1741772700000|2025-03-12 09:45:00|767.8|767.4|768|767.6|768.4|768.2|766.8|766.6|47075
1741773000000|2025-03-12 09:50:00|767.6|767.4|767.6|767.2|767.8|767.4|765.8|765.2|31360
1741773300000|2025-03-12 09:55:00|767.4|767|764.4|764|767.4|767|764|763.6|40130
1741773600000|2025-03-12 10:00:00|764.6|764.2|765|764.6|766.8|766.4|764.6|764.2|51499
1741773900000|2025-03-12 10:05:00|764.8|764.8|763.4|763|765.2|764.8|763.2|763|28892
1741774200000|2025-03-12 10:10:00|763.2|762.8|763.2|762.8|764.2|764|762.6|762.2|31859
1741774500000|2025-03-12 10:15:00|763|762.6|763.2|762.8|763.4|763|761.8|761.6|25627
1741774800000|2025-03-12 10:20:00|763|763|763.2|762.8|763.4|763|762.6|762.4|83224
1741775100000|2025-03-12 10:25:00|763|762.6|762.2|761.6|763.4|763|761.6|761.2|43576
1741775400000|2025-03-12 10:30:00|762.6|761.8|762.4|762.2|763.4|763|761.4|761|34999
1741775700000|2025-03-12 10:35:00|762.6|761.8|764|763.6|764.2|764|762.2|761.8|41972
1741776000000|2025-03-12 10:40:00|763.8|763.4|764|763.6|764.6|764.4|763.2|762.8|36992
1741776300000|2025-03-12 10:45:00|764.2|763.8|764.8|764.6|765|764.8|764|763.6|30834
1741776600000|2025-03-12 10:50:00|764.4|764.4|765.6|765.4|766|765.6|764.4|764.2|30342
1741776900000|2025-03-12 10:55:00|765.4|765.2|767.8|767.4|768|767.8|765.2|765|30810
1741777200000|2025-03-12 11:00:00|767.6|767.2|766|765.8|767.8|767.4|766|765.8|57337
1741777500000|2025-03-12 11:05:00|766.2|766|767|766.8|767.2|767|765.4|765.2|24320
1741777800000|2025-03-12 11:10:00|767.2|766.6|766.6|766.2|767.2|767|766.2|765.8|55039
1741778100000|2025-03-12 11:15:00|766.4|766.4|766.4|766|766.8|766.6|766|765.8|37106
1741778400000|2025-03-12 11:20:00|766.6|766.2|769.2|769|769.8|769.6|766.2|766|59070
1741778700000|2025-03-12 11:25:00|769.6|769.2|769|768.8|769.8|769.4|768|767.8|29973
1741779000000|2025-03-12 11:30:00|769.2|769|769.8|769.6|770|769.8|768.6|768.4|32447
1741779300000|2025-03-12 11:35:00|770|769.8|770.2|770|770.2|770|769.8|769.6|55221
1741779600000|2025-03-12 11:40:00|770.4|770.2|770|769.6|770.6|770.2|769.6|769.4|102449
1741779900000|2025-03-12 11:45:00|769.8|769.4|770.4|770.2|770.8|770.4|769.6|769.4|49706
1741780200000|2025-03-12 11:50:00|770.6|770|770|769.8|771|770.8|769.8|769.6|25999
1741780500000|2025-03-12 11:55:00|769.8|769.6|770|769.4|770|769.6|769|768.8|25071
1741780800000|2025-03-12 12:00:00|769.8|769.6|770.2|770|771.6|771.2|769.6|769.4|78956
1741781100000|2025-03-12 12:05:00|770.6|770.2|771|770.8|771.6|771.2|770.2|770|61591
1741781400000|2025-03-12 12:10:00|771.2|770.6|771.2|770.8|771.4|771.2|770.6|770.4|16439
1741781700000|2025-03-12 12:15:00|771|771|771.6|771.2|772.2|772|771|771|63189
1741782000000|2025-03-12 12:20:00|771.4|771|770.6|770.4|771.4|771.2|770.2|770|57873
1741782300000|2025-03-12 12:25:00|770.4|770.2|771.6|771|771.6|771.4|770.4|770.2|23554
1741782600000|2025-03-12 12:30:00|772.2|771.2|774.6|774.2|777|776.4|772.2|771.2|124640
1741782900000|2025-03-12 12:35:00|774.8|774.6|773.4|773.2|775.6|775.2|773.2|772.8|52309
1741783200000|2025-03-12 12:40:00|773.6|772.8|772.2|771.8|774.2|773.8|771.6|771.4|62662
1741783500000|2025-03-12 12:45:00|772.4|772|771.6|771.2|772.4|772|771.2|770.8|54135
1741783800000|2025-03-12 12:50:00|771.8|771.4|773.6|773.2|774.2|773.8|771.8|771.4|50503
1741784100000|2025-03-12 12:55:00|774|773.4|774.4|774|775.6|775.2|773.6|773.2|29524
1741784400000|2025-03-12 13:00:00|774.2|773.8|774.2|774|775.4|775|773|772.6|832621
1741784700000|2025-03-12 13:05:00|774|773.8|772.8|772.4|774.2|773.8|772.6|772.2|30454
1741785000000|2025-03-12 13:10:00|772.6|772.2|772.6|772.4|773.6|773.4|771.6|771.2|31195
1741785300000|2025-03-12 13:15:00|772.8|772|772.6|772.2|773|772.8|771.6|771.2|68890
1741785600000|2025-03-12 13:20:00|772.4|772.6|774.6|774.4|775.6|775.2|772.4|772.4|34848
1741785900000|2025-03-12 13:25:00|775|774.6|773.2|772.8|775|774.8|772.8|772.4|44752
1741786200000|2025-03-12 13:30:00|773.4|773|774.4|774.2|775.2|774.8|773.2|772.8|44796
1741786500000|2025-03-12 13:35:00|774.8|774.4|774.8|774.6|776.6|776.2|774.4|774|64579
1741786800000|2025-03-12 13:40:00|774.6|774.4|774|773.4|774.8|774.6|773.8|773.4|43683
1741787100000|2025-03-12 13:45:00|774.2|773.6|772.6|772.4|774.2|774|771.6|771.2|90509
1741787400000|2025-03-12 13:50:00|773.2|772.8|772.4|772|774|773.8|771.8|771.4|64371
1741787700000|2025-03-12 13:55:00|772.2|771.6|772|771.6|773.2|773|770.8|770.6|61127
1741788000000|2025-03-12 14:00:00|771.6|771.4|776|775.6|776|775.6|771.6|771.2|67831
1741788300000|2025-03-12 14:05:00|776.2|776|775.2|775|776.4|776|775|774.6|54282
1741788600000|2025-03-12 14:10:00|775.4|774.8|772.4|772|775.6|775.4|772|771.6|69985
1741788900000|2025-03-12 14:15:00|772.6|772.2|774|773.6|774.2|773.8|772|771.6|79855
1741789200000|2025-03-12 14:20:00|774.2|773.8|771.8|771.4|774.6|774.4|771.4|770.8|89783
1741789500000|2025-03-12 14:25:00|772|771.8|773.8|773.2|774|773.6|771.6|771.4|63468
1741789800000|2025-03-12 14:30:00|773.6|773|769.2|769|773.6|773.2|769|768.6|74977
1741790100000|2025-03-12 14:35:00|769|768.6|768.8|768.6|770.2|770|768.8|768.4|66301
1741790400000|2025-03-12 14:40:00|769|768.8|771|770.8|771.6|771.4|769|768.8|98890
1741790700000|2025-03-12 14:45:00|770.8|770.4|769.8|769.2|772.4|772|769.6|769.2|51020
1741791000000|2025-03-12 14:50:00|769.2|769.4|770.2|769.8|770.6|770.2|767.2|766.8|66968
1741791300000|2025-03-12 14:55:00|770|769.6|769|768.6|770|769.6|767|766.6|187841
1741791600000|2025-03-12 15:00:00|769.2|769|769.6|769|770|769.6|767|766.6|47810
1741791900000|2025-03-12 15:05:00|769.4|769.2|770.6|770.2|770.8|770.4|767.2|766.8|51115
1741792200000|2025-03-12 15:10:00|771|770.4|773|772.6|773.4|773|770.6|770.4|93680
1741792500000|2025-03-12 15:15:00|773.4|773|773.4|773|774.2|774|772|771.8|70140
1741792800000|2025-03-12 15:20:00|773.2|772.6|772.2|772|773.4|772.8|771|770.6|36296
1741793100000|2025-03-12 15:25:00|772.4|772.2|773.4|773.2|774.4|774|772|771.8|59312
1741793400000|2025-03-12 15:30:00|773.6|773.4|774.2|773.8|775|774.6|772.8|772.6|63600
1741793700000|2025-03-12 15:35:00|774.4|774|775|774.6|775.8|775.6|774.2|774|53827
1741794000000|2025-03-12 15:40:00|774.8|774.2|773.4|773.2|775|774.2|773|772.6|60401
1741794300000|2025-03-12 15:45:00|773.6|772.6|774.6|774.2|775.2|775|772.8|772.4|51831
1741794600000|2025-03-12 15:50:00|774.8|774.4|775|774.8|775.8|775.6|774.6|774.4|61363
1741794900000|2025-03-12 15:55:00|775.2|775|775.6|775.2|775.6|775.4|774.4|774|60877
1741795200000|2025-03-12 16:00:00|775.4|775.4|775|774.8|775.8|775.6|774.4|774.2|52388
1741795500000|2025-03-12 16:05:00|774.8|774.6|776|775.8|776|775.8|774.8|774.6|106038
1741795800000|2025-03-12 16:10:00|775.8|775.4|776|775.8|777.2|777|775.8|775.4|83383
1741796100000|2025-03-12 16:15:00|776.2|776|776.2|776|776.8|776.4|775.2|775|45883
1741796400000|2025-03-12 16:20:00|776.4|776.2|776.8|776.6|777.8|777.6|776.2|775.8|62944
1741796700000|2025-03-12 16:25:00|776.6|776.4|775.6|775.2|777.2|777|775|774.6|120742
1741852800000|2025-03-13 08:00:00|784.8|783.8|781|780.4|785.6|785|780.6|780.2|110410
1741853100000|2025-03-13 08:05:00|781.4|780.8|782.6|782.4|784.4|783.8|778.4|778|46978
1741853400000|2025-03-13 08:10:00|783|782.6|779.4|779|784|783.4|778.2|777.8|25323
1741853700000|2025-03-13 08:15:00|779.6|778.8|773.4|773|779.6|779|773.4|773|15179
1741854000000|2025-03-13 08:20:00|773.6|773.6|773.6|773.2|776.8|776.2|773|772.4|88027
1741854300000|2025-03-13 08:25:00|773.2|773|776.8|776.4|776.8|776.4|773|772.6|60302
1741854600000|2025-03-13 08:30:00|777|776.2|776|775.4|778.2|777.8|776|775.4|121434
1741854900000|2025-03-13 08:35:00|775.8|775.2|775.8|775.4|776.8|776.2|774.4|774|49388
1741855200000|2025-03-13 08:40:00|776.2|775.8|776.6|776.2|776.6|776.4|775.2|774.8|28001
1741855500000|2025-03-13 08:45:00|776.8|776.6|775.8|775.4|777.2|776.8|775.6|775.2|82890
1741855800000|2025-03-13 08:50:00|775.6|775.2|775.4|775.2|777.4|776.8|775.2|775|30560
1741856100000|2025-03-13 08:55:00|775.6|775.4|776.4|776|776.6|776.4|775.4|775.2|98153
1741856400000|2025-03-13 09:00:00|776.6|776.2|778|777.8|779.4|779|776.6|776.2|103831
1741856700000|2025-03-13 09:05:00|777.8|777.6|775.8|775.4|778.2|778|775.2|775|31275
1741857000000|2025-03-13 09:10:00|776|775.8|778|777.6|778|777.6|776|775.6|16340
1741857300000|2025-03-13 09:15:00|778.2|777.8|777.4|777|778.2|777.8|776.4|775.8|123370
1741857600000|2025-03-13 09:20:00|777.2|776.8|776|775.8|778.2|777.8|776|775.8|99936
1741857900000|2025-03-13 09:25:00|775.8|775.4|773.4|773|776.8|776.4|773.2|773|58192
1741858200000|2025-03-13 09:30:00|773.8|773.6|774.6|774.2|775|774.6|773.2|772.8|31812
1741858500000|2025-03-13 09:35:00|775.4|775|774|773.8|775.4|775|773.8|773.6|42448
1741858800000|2025-03-13 09:40:00|773.8|773.6|776|775.6|776|775.6|773.6|773.2|36914
1741859100000|2025-03-13 09:45:00|775.8|775.4|775.4|775.2|776.6|776.4|775.4|775.2|27765
1741859400000|2025-03-13 09:50:00|775.2|775|775.6|775.2|776.2|776|774.6|774.4|17273
1741859700000|2025-03-13 09:55:00|775.4|775.4|774.8|774.4|775.6|775.4|773.2|773|34110
1741860000000|2025-03-13 10:00:00|775|774.8|776.6|776.2|777.4|777|775|774.8|22630
1741860300000|2025-03-13 10:05:00|776.4|776.4|774.8|774.6|776.4|776.4|774.2|774|27118
1741860600000|2025-03-13 10:10:00|775|774.4|775.8|775.4|776.2|776|774.8|774.4|23056
1741860900000|2025-03-13 10:15:00|775.6|775.2|776.2|775.8|776.4|776|775.2|774.8|27835
1741861200000|2025-03-13 10:20:00|776|775.6|775.4|775|776.2|775.8|774.4|774.2|23032
1741861500000|2025-03-13 10:25:00|774.8|774.4|775.4|775.2|776.2|776|774.4|774.2|18956
1741861800000|2025-03-13 10:30:00|775.6|775.4|775.6|775.4|775.8|775.4|774.6|774.2|25969
1741862100000|2025-03-13 10:35:00|776|775.8|775.4|775|776.2|776|775|774.8|36428
1741862400000|2025-03-13 10:40:00|775.6|775.2|775.6|775.2|776.4|776.2|775.2|775|13348
1741862700000|2025-03-13 10:45:00|775.4|775|775.4|775|776.2|776|774.8|774.6|24738
1741863000000|2025-03-13 10:50:00|775.2|774.8|772.8|772.4|775.4|774.8|772.6|772.4|25975
1741863300000|2025-03-13 10:55:00|772.6|772.6|772.4|772.2|773|772.6|771.6|771.4|33881
1741863600000|2025-03-13 11:00:00|772.2|772|771.8|771.6|773|772.6|771.8|771.6|28460
1741863900000|2025-03-13 11:05:00|772|771.8|772.8|772.4|773.2|772.8|771.8|771.8|39363
1741864200000|2025-03-13 11:10:00|773|772.6|772.2|772|773.4|773.2|772.2|772|35098
1741864500000|2025-03-13 11:15:00|771.8|771.6|770.6|770.4|772.2|771.8|770.2|770|66412
1741864800000|2025-03-13 11:20:00|770.4|770.2|770.2|769.8|771|770.8|769.8|769.6|49842
1741865100000|2025-03-13 11:25:00|770.4|770|769.4|769|770.6|770.2|768.8|768.6|72079
1741865400000|2025-03-13 11:30:00|769.6|769.2|769.4|769|770.4|770|769.4|769|32299
1741865700000|2025-03-13 11:35:00|769.6|769.2|769.2|769|769.8|769.6|769|768.8|30892
1741866000000|2025-03-13 11:40:00|769.4|768.8|769.2|768.8|770|769.8|769|768.8|18999
1741866300000|2025-03-13 11:45:00|769.4|769|768.8|768.4|769.4|769.2|768.2|767.8|23502
1741866600000|2025-03-13 11:50:00|768.6|768.6|767.8|767.4|769|768.6|767.2|766.6|33556
1741866900000|2025-03-13 11:55:00|768|767.6|768.4|768|768.8|768.4|767.2|766.8|34640
1741867200000|2025-03-13 12:00:00|768.2|767.8|767.4|767.2|769.2|768.8|767.4|767.2|40014
1741867500000|2025-03-13 12:05:00|767.6|767.4|768.2|768|769|768.8|767.6|767.2|46330
1741867800000|2025-03-13 12:10:00|768|767.8|768.8|768.6|769.8|769.4|767.8|767.6|53650
1741868100000|2025-03-13 12:15:00|769|768.8|769.8|769.6|770.6|770.2|768.8|768.6|1455050
1741868400000|2025-03-13 12:20:00|770|769.4|772|771.6|772.8|772.2|769.6|769.4|42750
1741868700000|2025-03-13 12:25:00|771.6|771.4|772|771.4|772.2|771.8|770.8|770.2|14356
1741869000000|2025-03-13 12:30:00|772.4|771.8|776|775.6|776.2|775.8|772.4|771.8|48523
1741869300000|2025-03-13 12:35:00|776.2|775.8|774.4|774|776.4|776|774|773.6|30295
1741869600000|2025-03-13 12:40:00|774.6|774.2|774.4|774.2|775.2|774.8|773.6|773.4|25648
1741869900000|2025-03-13 12:45:00|774.2|774|773.6|773.4|774.2|774|773.4|773.2|27240
1741870200000|2025-03-13 12:50:00|773.4|773.2|775|774.8|775|774.8|773|772.8|20912
1741870500000|2025-03-13 12:55:00|775.2|774.6|776.4|776|776.4|776.2|774.8|774.6|25664
1741870800000|2025-03-13 13:00:00|776.2|776.2|776.6|776.4|777.4|777.2|775.8|775.2|27768
1741871100000|2025-03-13 13:05:00|776.4|776.2|776.2|775.8|776.4|776.2|775.2|775|44919
1741871400000|2025-03-13 13:10:00|776|776|775|774.8|776.2|776|775|774.8|66865
1741871700000|2025-03-13 13:15:00|775.2|775.2|774.2|774|775.8|775.4|773.6|773.2|30825
1741872000000|2025-03-13 13:20:00|774|773.8|773.4|773|774.4|774|773.2|773|22905
1741872300000|2025-03-13 13:25:00|773.8|773.6|773.4|773|774.8|774.6|773.2|773|21865
1741872600000|2025-03-13 13:30:00|773.6|773.2|774.6|774.4|775|774.8|773.4|773.2|33134
1741872900000|2025-03-13 13:35:00|774.2|774.2|774.2|774|774.4|774.4|773|772.6|34029
1741873200000|2025-03-13 13:40:00|774.8|774.4|773.2|772.8|776|775.6|773|772.8|45265
1741873500000|2025-03-13 13:45:00|773.4|772.4|771.6|771.2|774.2|773.6|771.6|771.2|38334
1741873800000|2025-03-13 13:50:00|771.4|771|769.8|769.4|771.8|771.6|769.6|769.2|87578
1741874100000|2025-03-13 13:55:00|769.6|769.2|767.8|767.6|770|769.8|766.6|766.4|88833
1741874400000|2025-03-13 14:00:00|768|767.8|771.2|770.8|771.4|771|768|767.6|52704
1741874700000|2025-03-13 14:05:00|771.4|771|770.2|770|771.6|771.2|770.2|770|40186
1741875000000|2025-03-13 14:10:00|770.4|770.2|771.8|771.6|772.6|772.2|770.4|770|20622
1741875300000|2025-03-13 14:15:00|771.6|771.2|772.6|772.2|773.8|773.4|771.6|771.2|43120
1741875600000|2025-03-13 14:20:00|771.8|772.4|769.8|769.4|772|772.4|768|767.6|44313
1741875900000|2025-03-13 14:25:00|770|769.6|769.6|769.2|770.2|770|768.8|768.6|25697
1741876200000|2025-03-13 14:30:00|769.8|769.4|772.2|771.8|773|772.8|769.6|769.2|33255
1741876500000|2025-03-13 14:35:00|772.6|772.2|771.2|771|772.6|772.4|770.8|770.4|22380
1741876800000|2025-03-13 14:40:00|771.4|771.2|770.6|770.2|771.8|771.6|770.2|769.8|38815
1741877100000|2025-03-13 14:45:00|770.4|770|769.6|769.2|770.4|770.2|769|768.6|74689
1741877400000|2025-03-13 14:50:00|769.8|769.4|770.2|769.8|770.6|770.4|769.4|769|36640
1741877700000|2025-03-13 14:55:00|770|769.6|770.4|770|771|770.4|768.6|768.4|90355
1741878000000|2025-03-13 15:00:00|770.6|770.2|771.4|771.2|771.6|771.4|770.2|770|33270
1741878300000|2025-03-13 15:05:00|771.6|771.4|772.8|772.4|773.4|773|771.4|771.2|39651
1741878600000|2025-03-13 15:10:00|772.6|772.6|771.2|771|773|772.8|770.2|769.8|26331
1741878900000|2025-03-13 15:15:00|771.4|770.8|771|770.6|772|771.8|771|770.6|93590
1741879200000|2025-03-13 15:20:00|770.6|770.2|771.6|771.2|771.6|771.4|770.6|770.2|55819
1741879500000|2025-03-13 15:25:00|771.8|771.4|770.2|770|772|771.8|770.2|769.8|44937
1741879800000|2025-03-13 15:30:00|770|769.8|770.2|769.8|771|770.8|769.2|768.8|27264
1741880100000|2025-03-13 15:35:00|770|769.6|768.4|768.2|770|769.6|767.8|767.4|49569
1741880400000|2025-03-13 15:40:00|768.6|768.4|772|771.6|772.6|772.2|768.6|768.2|61368
1741880700000|2025-03-13 15:45:00|771.8|771.8|773|772.6|773.2|773|771.4|771|25420
1741881000000|2025-03-13 15:50:00|772.6|772.8|770.8|770.4|772.6|772.8|770.8|770.4|47766
1741881300000|2025-03-13 15:55:00|770.6|770.6|770.2|770|770.8|770.6|769.4|769.2|37761
1741881600000|2025-03-13 16:00:00|770|769.6|770.4|770.2|771.2|771|770|769.6|55429
1741881900000|2025-03-13 16:05:00|770.6|770|771.8|771.6|772.2|772|770.4|770|45137
1741882200000|2025-03-13 16:10:00|772|771.8|771.8|771.4|772.4|772.2|771.6|771.2|26171
1741882500000|2025-03-13 16:15:00|771.6|771.2|771.2|771|771.6|771.4|770.8|770.6|45517
1741882800000|2025-03-13 16:20:00|771.4|771.2|770.4|770.2|771.8|771.4|770|769.8|59524
1741883100000|2025-03-13 16:25:00|770.6|770.4|770|769.6|770.8|770.4|769.6|769.4|73845
1741939200000|2025-03-14 08:00:00|778.8|778.2|776.4|776|778.8|778.6|773.2|772.6|93370
1741939500000|2025-03-14 08:05:00|776.2|775.6|779.4|779|779.4|779|775.4|775|31661
1741939800000|2025-03-14 08:10:00|779.2|778.8|781.2|780.8|781.4|781|778.6|778|64403
1741940100000|2025-03-14 08:15:00|781|781|781.8|781.6|783.8|783.4|780.4|780|54075
1741940400000|2025-03-14 08:20:00|781.6|781.4|783.8|783.4|784.8|784.4|781.6|781.2|73741
1741940700000|2025-03-14 08:25:00|783.6|783.6|785.4|785|786|785.8|783.2|782.8|253958
1741941000000|2025-03-14 08:30:00|785.6|785.2|785.4|785|787.8|787.4|785|784.6|75368
1741941300000|2025-03-14 08:35:00|785.6|785.2|783.8|783.4|786|785.8|783.2|782.8|58189
1741941600000|2025-03-14 08:40:00|784|783.8|786.8|786.4|787.4|787.2|783.8|783.4|37646
1741941900000|2025-03-14 08:45:00|786.6|786.6|787.4|786.8|787.8|787.6|786.4|786|100034
1741942200000|2025-03-14 08:50:00|787.2|786.6|785.8|785.6|787.4|787|785.2|785|27435
1741942500000|2025-03-14 08:55:00|786|785.4|787.6|787.2|787.6|787.2|785.8|785.4|56777
1741942800000|2025-03-14 09:00:00|787.8|787.6|788.2|787.8|789|788.6|787.4|787.2|50461
1741943100000|2025-03-14 09:05:00|788.4|788|789.8|789.4|789.8|789.6|788.2|787.8|78989
1741943400000|2025-03-14 09:10:00|789.6|789.2|788.8|788.4|789.6|789.2|788|787.8|53308
1741943700000|2025-03-14 09:15:00|788.6|788.2|788.2|787.8|788.8|788.6|787.4|787|24240
1741944000000|2025-03-14 09:20:00|788|788|786.8|786.6|788.8|788.6|786.4|786|79760
1741944300000|2025-03-14 09:25:00|786.6|786.2|784.6|784.2|786.6|786.4|783.8|783.6|140280
1741944600000|2025-03-14 09:30:00|784.8|784.4|784|783.6|785|784.6|783.2|783|27942
1741944900000|2025-03-14 09:35:00|783.8|783.4|784.8|784.6|785.2|784.8|783.6|783.2|23313
1741945200000|2025-03-14 09:40:00|784.6|784.4|784.8|784.4|785.8|785.6|784.6|784.4|114177
1741945500000|2025-03-14 09:45:00|785|784.8|785.2|784.8|785.4|785|784.4|784.2|24857
1741945800000|2025-03-14 09:50:00|785|784.4|786|785.6|786|785.6|784.6|784.4|18097
1741946100000|2025-03-14 09:55:00|785.8|785.4|785.8|785.4|786.8|786.4|785.6|785.2|43832
1741946400000|2025-03-14 10:00:00|786|785.6|785.6|785.2|786.2|785.8|785.4|785|17548
1741946700000|2025-03-14 10:05:00|785.4|785|788.6|788.4|789|788.6|784.4|784.2|36796
1741947000000|2025-03-14 10:10:00|788.4|788.2|787.4|787|788.6|788.2|787|786.6|36161
1741947300000|2025-03-14 10:15:00|787.6|787.2|787.6|787.4|787.6|787.4|787|786.8|25147
1741947600000|2025-03-14 10:20:00|787.4|787.2|787.2|786.8|787.8|787.6|787.2|786.8|32937
1741947900000|2025-03-14 10:25:00|787.4|787|787.6|787.2|787.8|787.4|787.2|786.8|21673
1741948200000|2025-03-14 10:30:00|787.8|787.4|789.6|789.2|790|789.8|787.8|787.2|54895
1741948500000|2025-03-14 10:35:00|789.4|789|789|788.6|789.8|789.4|788.2|788|48745
1741948800000|2025-03-14 10:40:00|788.8|788.4|788.8|788.6|788.8|788.6|787.8|787.4|48569
1741949100000|2025-03-14 10:45:00|789|788.8|789|788.8|789|788.8|788.2|788|27802
1741949400000|2025-03-14 10:50:00|789.2|789|790.6|790.2|791.2|790.8|788.8|788.6|84019
1741949700000|2025-03-14 10:55:00|790.4|790|790.2|789.8|790.8|790.2|789.8|789.6|33887
1741950000000|2025-03-14 11:00:00|790|790.2|791.4|791.2|792.2|792|790|789.6|40826
1741950300000|2025-03-14 11:05:00|791.6|791|789.8|789.6|792|791.6|789|788.8|36141
1741950600000|2025-03-14 11:10:00|789.6|789.2|790.4|790|790.8|790.4|789.6|789.2|36649
1741950900000|2025-03-14 11:15:00|790.2|789.8|792.2|791.8|792.8|792.4|790.2|789.8|53932
1741951200000|2025-03-14 11:20:00|792.8|792.2|793.2|792.8|794|793.8|792.6|792.2|43340
1741951500000|2025-03-14 11:25:00|793.4|793|794|793.6|794|793.6|792.8|792.4|31484
1741951800000|2025-03-14 11:30:00|793.8|793.8|793.4|793|794.4|794|793|792.6|58547
1741952100000|2025-03-14 11:35:00|793.2|793.4|794.4|794.2|794.4|794.2|793.2|792.8|28478
1741952400000|2025-03-14 11:40:00|794.8|794.4|795|794.4|795.8|795.2|794.4|794.2|61563
1741952700000|2025-03-14 11:45:00|794.8|794.6|794.2|793.8|795|794.6|793.6|793.2|51589
1741953000000|2025-03-14 11:50:00|794|794|793|792.6|794.4|794.2|793|792.6|37229
1741953300000|2025-03-14 11:55:00|793.4|792.8|792.2|791.8|793.4|793|792.2|791.8|42679
1741953600000|2025-03-14 12:00:00|792|792|792.8|792.6|792.8|792.6|791.6|791.4|36968
1741953900000|2025-03-14 12:05:00|792.6|792.4|793.4|793|795|794.6|792.6|792.2|21325
1741954200000|2025-03-14 12:10:00|793.6|793.2|793.4|793|794|793.6|792.6|792.2|22292
1741954500000|2025-03-14 12:15:00|793.8|793.2|794.8|794.4|795|794.8|793.8|793|28975
1741954800000|2025-03-14 12:20:00|795|794.6|794.6|794.2|795.2|795|794.2|794|17263
1741955100000|2025-03-14 12:25:00|794.4|794.4|794.6|794.2|795.2|794.8|794|793.8|34571
1741955400000|2025-03-14 12:30:00|794.8|794.4|795.6|795.2|796|795.6|794.6|794.2|47130
1741955700000|2025-03-14 12:35:00|795.4|795|795.8|795.4|796.2|795.8|795.4|795|102166
1741956000000|2025-03-14 12:40:00|795.6|795.2|796|795.6|796.2|796|795.2|794.8|30194
1741956300000|2025-03-14 12:45:00|796.2|795.8|795.6|795.2|796.2|796|795.2|794.8|38792
1741956600000|2025-03-14 12:50:00|795.8|795.4|795|794.8|796|795.6|795|794.8|41150
1741956900000|2025-03-14 12:55:00|795.2|795|795.4|795.2|796|795.6|795|794.6|60316
1741957200000|2025-03-14 13:00:00|795.6|795|795|794.6|796|795.6|794.8|794.6|30636
1741957500000|2025-03-14 13:05:00|794.8|794.8|794.4|794.2|795.4|795.2|794.4|794.2|49236
1741957800000|2025-03-14 13:10:00|794.2|794|794.4|794.2|794.8|794.4|793.8|793.6|23226
1741958100000|2025-03-14 13:15:00|794.6|794|794.6|794.2|794.8|794.4|794.2|793.8|37457
1741958400000|2025-03-14 13:20:00|794.8|794.4|795.4|795|795.4|795|794|793.8|51956
1741958700000|2025-03-14 13:25:00|795.6|795.4|796.4|796|796.8|796.4|795.4|795.2|48514
1741959000000|2025-03-14 13:30:00|796.2|795.8|795.6|795|796.4|796.2|794.4|794|88823
1741959300000|2025-03-14 13:35:00|795.8|795.2|795.4|795|796.6|796.2|795.2|795|34967
1741959600000|2025-03-14 13:40:00|795.6|795.2|795.8|795.4|797.2|796.8|795.4|795|35535
1741959900000|2025-03-14 13:45:00|796|795.6|796.4|796.2|796.8|796.4|795.8|795.4|67184
1741960200000|2025-03-14 13:50:00|796.6|796.4|795.4|795|796.8|796.4|795.2|795|56515
1741960500000|2025-03-14 13:55:00|795.2|795.2|794.6|794.2|795.4|795.2|794|793.8|28800
1741960800000|2025-03-14 14:00:00|794.4|793.6|794|793.6|794.8|794.4|793|791.8|87611
1741961100000|2025-03-14 14:05:00|794.2|793.8|791.8|791.4|794.2|793.8|791.8|791.4|34803
1741961400000|2025-03-14 14:10:00|792|791.6|793|792.6|793.2|792.8|791.6|791.4|65770
1741961700000|2025-03-14 14:15:00|793.2|792.8|792.4|792|793.4|793|792.2|792|36631
1741962000000|2025-03-14 14:20:00|792.2|792.2|790.8|790.4|792.2|792.2|789.8|789.4|78666
1741962300000|2025-03-14 14:25:00|790.6|790.6|792.4|792.2|792.8|792.4|790|789.4|45719
1741962600000|2025-03-14 14:30:00|792.2|792|789.8|789.4|793.2|793|789.6|789.4|57491
1741962900000|2025-03-14 14:35:00|790|789.6|791.8|791.6|791.8|791.6|789.4|789.2|44349
1741963200000|2025-03-14 14:40:00|791.6|791.4|791.2|791|791.8|791.6|789.2|789|44041
1741963500000|2025-03-14 14:45:00|791.4|790.8|791.6|791.4|792|791.8|791.2|790.8|32059
1741963800000|2025-03-14 14:50:00|791.8|791.6|791.8|791.4|792.4|792.2|791.4|791|35904
1741964100000|2025-03-14 14:55:00|791.6|791.6|792.6|792.4|792.6|792.4|790.8|790.4|48265
1741964400000|2025-03-14 15:00:00|792.8|792.2|794.2|793.8|794.2|794|792.8|792.2|37220
1741964700000|2025-03-14 15:05:00|793.6|793.4|794.2|793.8|794.8|794.6|793.4|793.2|61521
1741965000000|2025-03-14 15:10:00|794|794|794.4|794.2|795|794.8|793.8|793.6|41123
1741965300000|2025-03-14 15:15:00|794.6|794|794.4|794|795.4|795|794|793.6|48335
1741965600000|2025-03-14 15:20:00|794.6|794.2|795.2|795|795.2|795|794.6|794.2|240709
1741965900000|2025-03-14 15:25:00|795.4|794.8|795.2|795|795.4|795.2|794.8|794.6|44067
1741966200000|2025-03-14 15:30:00|795.4|795.2|795.4|795.2|796.6|796.2|795.2|795|113780
1741966500000|2025-03-14 15:35:00|795.2|795|794.4|794.2|796|795.8|794|793.8|60798
1741966800000|2025-03-14 15:40:00|794.2|794|794.2|794|794.8|794.6|794|793.6|45215
1741967100000|2025-03-14 15:45:00|794.4|794.2|794.2|794|794.6|794.4|793.6|793.2|169102
1741967400000|2025-03-14 15:50:00|794|793.8|794.2|794|794.4|794.2|793.6|793.4|36714
1741967700000|2025-03-14 15:55:00|794|793.8|794.4|794.2|794.4|794.2|794|793.8|33139
1741968000000|2025-03-14 16:00:00|794.6|794.4|795.8|795.6|796.6|796.4|794.6|794.4|231277
1741968300000|2025-03-14 16:05:00|795.6|795.4|796.6|796.4|796.8|796.6|795.2|795|133363
1741968600000|2025-03-14 16:10:00|796.8|796.6|797.4|797.2|798|797.6|796.6|796.2|89990
1741968900000|2025-03-14 16:15:00|797.8|797|798|797.8|798.4|798.2|797.6|797|101117
1741969200000|2025-03-14 16:20:00|797.8|797.4|796.4|796.2|798.2|798|795.2|795|106539
1741969500000|2025-03-14 16:25:00|796.6|796.4|796.6|796.2|797|796.8|796|795.8|144323
1742198400000|2025-03-17 08:00:00|795.6|794.4|792.8|792.6|797.4|796|792.4|791.4|75524
1742198700000|2025-03-17 08:05:00|793.6|792.4|792.4|791.8|795|794.6|788.8|788|93931
1742199000000|2025-03-17 08:10:00|792.6|792|792.4|791.8|794.4|794|790.8|790.4|31825
1742199300000|2025-03-17 08:15:00|792.6|792|791.8|791.4|792.6|792|790.8|790.6|16295
1742199600000|2025-03-17 08:20:00|791.6|791.2|795.6|795.4|796|795.6|791.4|791|60904
1742199900000|2025-03-17 08:25:00|795.4|795.2|794.4|794|796.2|795.6|793.4|793|22363
1742200200000|2025-03-17 08:30:00|794.2|793.8|794.4|794|795.2|794.6|793|792.6|26180
1742200500000|2025-03-17 08:35:00|794.6|794.2|796|795.6|796.2|795.6|794.2|793.8|57656
1742200800000|2025-03-17 08:40:00|796.2|795.8|794.8|794.4|796.2|795.8|794.6|794.2|33024
1742201100000|2025-03-17 08:45:00|794.6|794.2|793|792.6|795|794.4|791.4|791|29610
1742201400000|2025-03-17 08:50:00|793.2|792.8|792.6|792.4|793.8|793.4|791.8|791.4|26255
1742201700000|2025-03-17 08:55:00|792.8|792.2|795.2|794.8|795.4|794.8|792.6|792.2|35079
1742202000000|2025-03-17 09:00:00|795|794.4|794.6|794.4|796|795.6|794|793.6|45732
1742202300000|2025-03-17 09:05:00|794.4|794.2|795|794.8|797.2|796.8|794.2|794|45782
1742202600000|2025-03-17 09:10:00|795.2|794.6|795.2|795|795.6|795.2|793.6|793.2|77244
1742202900000|2025-03-17 09:15:00|795.6|795.4|797.2|796.6|797.8|797.2|795.2|795|36488
1742203200000|2025-03-17 09:20:00|797.4|796.8|796.6|796.4|797.4|797|796|795.8|26818
1742203500000|2025-03-17 09:25:00|796.4|796.2|798.2|797.6|798.4|798|796.2|795.8|40634
1742203800000|2025-03-17 09:30:00|798|797.8|796.4|796|798.4|797.8|796|795.6|25724
1742204100000|2025-03-17 09:35:00|796.6|796.2|797.2|796.6|797.2|796.8|795.6|795.4|30661
1742204400000|2025-03-17 09:40:00|797.6|796.8|796.8|796.4|797.6|797.2|796.2|796|18668
1742204700000|2025-03-17 09:45:00|797|796.6|797.8|797.4|798.4|798|796.6|796.4|29354
1742205000000|2025-03-17 09:50:00|798|797.6|797.6|797.2|798.4|798|797.2|797|50950
1742205300000|2025-03-17 09:55:00|797.4|796.6|798|797.6|798|797.6|796.4|796|25429
1742205600000|2025-03-17 10:00:00|797.8|797.4|797.4|797|798.4|798|797|796.6|33395
1742205900000|2025-03-17 10:05:00|797.6|797.2|798.2|797.8|798.2|797.8|797|796.6|41697
1742206200000|2025-03-17 10:10:00|798.4|798|797.2|796.8|798.4|798.2|797|796.6|13068
1742206500000|2025-03-17 10:15:00|797|796.4|797|796.8|797.2|797|796|795.8|17229
1742206800000|2025-03-17 10:20:00|796.8|796.6|797.6|797.2|797.8|797.4|796.8|796.6|30168
1742207100000|2025-03-17 10:25:00|797.8|797.4|798.6|798.2|798.6|798.4|797.4|797.2|16713
1742207400000|2025-03-17 10:30:00|798.4|798|799.4|799|799.4|799|798.4|798|27552
1742207700000|2025-03-17 10:35:00|799.2|798.8|798.8|798.4|799.2|798.8|798.6|798.4|24251
1742208000000|2025-03-17 10:40:00|799|798.6|798.4|798|799.2|799|798|797.6|22636
1742208300000|2025-03-17 10:45:00|798.6|798.2|799.2|798.8|799.8|799.4|798.6|798.2|36522
1742208600000|2025-03-17 10:50:00|799|799|798.2|797.8|800|799.6|797.8|797.6|28486
1742208900000|2025-03-17 10:55:00|798|797.6|797|796.8|798.4|798|797|796.6|30513
1742209200000|2025-03-17 11:00:00|797.2|796.6|797.2|796.8|797.2|797|796.4|796.2|32280
1742209500000|2025-03-17 11:05:00|797|796.6|797|796.6|797.4|797|796.6|796.2|19435
1742209800000|2025-03-17 11:10:00|796.8|796.8|797.6|797.4|797.6|797.4|796.8|796.6|19466
1742210100000|2025-03-17 11:15:00|797.2|797|798.8|798.4|799|798.4|797|796.8|27149
1742210400000|2025-03-17 11:20:00|798.6|798.2|798|797.8|798.6|798.2|797.4|797.2|38162
1742210700000|2025-03-17 11:25:00|797.8|797.4|797.8|797.4|798.2|797.8|797.2|797|10310
1742211000000|2025-03-17 11:30:00|798|797.6|798|797.8|798.2|797.8|797.4|797|22498
1742211300000|2025-03-17 11:35:00|798.2|798|799|798.6|799|798.8|798.2|798|16669
1742211600000|2025-03-17 11:40:00|799.2|798.8|798.4|798|799.8|799.6|798.4|797.8|44727
1742211900000|2025-03-17 11:45:00|798.2|797.8|797.8|797.4|798.4|798.2|797.4|797|18337
1742212200000|2025-03-17 11:50:00|797.6|797.6|798.2|797.8|798.4|798.2|797.4|797.2|19422115
1742212500000|2025-03-17 11:55:00|798|797.6|798|797.6|798.2|797.8|797.4|797.2|18259
1742212800000|2025-03-17 12:00:00|798.2|797.8|797.8|797.4|798.2|797.8|797.4|797|16575
1742213100000|2025-03-17 12:05:00|797.6|797.2|797.8|797.4|798|797.6|796.8|796.4|18640
1742213400000|2025-03-17 12:10:00|798|797.6|798.2|797.8|798.2|798|797.8|797.4|15254
1742213700000|2025-03-17 12:15:00|798|798|799.2|798.8|799.4|799|798|797.6|14034
1742214000000|2025-03-17 12:20:00|799.4|799|799.2|799|799.6|799|799.2|798.8|12457
1742214300000|2025-03-17 12:25:00|799.4|799.2|798.6|798.4|799.4|799.2|798.6|798.2|86042
1742214600000|2025-03-17 12:30:00|798.4|798.2|799.8|799.4|799.8|799.6|798|797.4|23815
1742214900000|2025-03-17 12:35:00|800|799.8|800.2|799.8|800.8|800.4|799.4|799.2|92023
1742215200000|2025-03-17 12:40:00|800|800|800.2|799.8|801|800.4|800|799.6|18909
1742215500000|2025-03-17 12:45:00|800|799.6|799.2|798.8|800.2|800|799|798.8|13262
1742215800000|2025-03-17 12:50:00|799.4|799|799.2|798.8|799.4|799|798.6|798.2|24822
1742216100000|2025-03-17 12:55:00|799|799|799.2|798.8|799.4|799|798.6|798.2|19045
1742216400000|2025-03-17 13:00:00|799|798.6|798.2|798|799|798.6|798.2|798|7295
1742216700000|2025-03-17 13:05:00|798|797.8|797.6|797.4|798.4|798|797.6|797.4|12003
1742217000000|2025-03-17 13:10:00|797.4|797|799.4|799|799.4|799.2|797.4|797|33514
1742217300000|2025-03-17 13:15:00|799.2|799.2|800.2|799.8|800.4|800|799.2|799.2|114068
1742217600000|2025-03-17 13:20:00|800|799.6|801|800.6|801|800.6|799.8|799.6|22084
1742217900000|2025-03-17 13:25:00|801.2|800.8|799.8|799.6|801.4|801|799.6|799.2|37687
1742218200000|2025-03-17 13:30:00|800|799.4|800.6|800|801.4|800.8|799.6|799.4|34319
1742218500000|2025-03-17 13:35:00|800.4|800.2|801.4|801|802.2|801.8|800|799.6|37939
1742218800000|2025-03-17 13:40:00|801.6|801.2|802.2|801.8|802.4|802|800.2|799.8|43531
1742219100000|2025-03-17 13:45:00|802.6|802|802.2|801.8|804|803.6|802|801.6|43469
1742219400000|2025-03-17 13:50:00|802|801.6|805|804.8|805|804.8|801.8|801.4|71164
1742219700000|2025-03-17 13:55:00|805.2|804.6|803.6|803.2|805.4|805|803.2|802.8|33086
1742220000000|2025-03-17 14:00:00|802.8|802.4|801.2|800.8|802.8|802.4|801|800.6|39369
1742220300000|2025-03-17 14:05:00|801.4|801|801|800.8|802.8|802.2|800.6|800.2|54459
1742220600000|2025-03-17 14:10:00|801.4|800.6|801.2|800.8|801.4|801.2|800.8|800.4|26324
1742220900000|2025-03-17 14:15:00|801|800.6|802|801.6|802|801.8|800.2|800|43611
1742221200000|2025-03-17 14:20:00|801.8|801.8|801.2|800.8|802|801.8|800.6|800.4|34224
1742221500000|2025-03-17 14:25:00|801.4|801|799.8|799.4|801.4|801.2|799.8|799.4|29948
1742221800000|2025-03-17 14:30:00|799.6|799.2|800.2|799.8|800.8|800.6|799.6|799.2|52714
1742222100000|2025-03-17 14:35:00|800|800|800.6|800.2|801.2|801|800|799.6|54892
1742222400000|2025-03-17 14:40:00|800.4|800|802.6|802.2|802.8|802.6|800.4|800|60616
1742222700000|2025-03-17 14:45:00|802.4|802.4|803.6|803.2|804.2|804|802.2|801.8|106041
1742223000000|2025-03-17 14:50:00|803.4|803.4|802|801.6|803.4|803.4|801.8|801.6|59122
1742223300000|2025-03-17 14:55:00|801.8|801.4|802.2|801.8|803|802.6|800.2|800|60268
1742223600000|2025-03-17 15:00:00|802.8|802.4|801|800.6|802.8|802.4|800.6|800.4|72041
1742223900000|2025-03-17 15:05:00|800.8|800.4|801.8|801.4|801.8|801.4|800.6|800.2|42539
1742224200000|2025-03-17 15:10:00|802|801.6|802.2|802|802.4|802|801.4|801|39231
1742224500000|2025-03-17 15:15:00|802.6|802.2|801.8|801.6|802.8|802.6|801.6|801.2|56374
1742224800000|2025-03-17 15:20:00|802|801.8|801.2|801|802|801.8|801|800.8|42673
1742225100000|2025-03-17 15:25:00|801|800.8|800.6|800.4|801.4|801.2|800.6|800.4|68882
1742225400000|2025-03-17 15:30:00|800.8|800.8|800.6|800.4|801.6|801.4|800|799.6|34131
1742225700000|2025-03-17 15:35:00|801|800.6|800.6|800.2|801.2|800.8|800.4|800|39191
1742226000000|2025-03-17 15:40:00|800.8|800.4|801.2|800.8|801.2|801|800.6|800.2|23106
1742226300000|2025-03-17 15:45:00|801|800.6|801.8|801.6|801.8|801.6|800.6|800.2|52520
1742226600000|2025-03-17 15:50:00|801.6|801.4|802.2|802|802.6|802.4|801.6|801.2|48029
1742226900000|2025-03-17 15:55:00|802.4|802.2|802.8|802.6|803.2|802.8|802.4|802|28045
1742227200000|2025-03-17 16:00:00|802.6|802.4|802.4|802|803|802.8|802.2|801.8|30089
1742227500000|2025-03-17 16:05:00|802.2|802.2|803.2|803|803.2|803|802.2|801.8|42399
1742227800000|2025-03-17 16:10:00|803.4|803.2|804|803.6|804.4|804|803.2|802.8|40207
1742228100000|2025-03-17 16:15:00|803.8|803.8|802|801.8|804|803.8|801.8|801.6|40539
1742228400000|2025-03-17 16:20:00|801.8|801.6|800.4|800.2|801.8|801.6|799.4|799.2|18984
1742228700000|2025-03-17 16:25:00|800.6|800.4|802.2|801.6|802.4|802|800.2|799.8|74171
1742284800000|2025-03-18 08:00:00|802.8|802.2|801.4|800.8|804.8|804.4|800|799.4|239546
1742285100000|2025-03-18 08:05:00|801.2|800.6|800.4|800|801.4|800.8|796|795.2|45638
1742285400000|2025-03-18 08:10:00|800.6|800.4|802|801.8|803|802.6|800|799.6|58002
1742285700000|2025-03-18 08:15:00|801.8|801.6|805|804.6|805|804.6|801.6|801.2|49167
1742286000000|2025-03-18 08:20:00|805.6|804.8|804.2|804|805.8|805.6|804.2|804|91016
1742286300000|2025-03-18 08:25:00|804.4|804.2|802.8|802.4|805.4|804.8|802.4|802.2|31234
1742286600000|2025-03-18 08:30:00|802.6|802.2|803.2|802.8|803.6|803.4|800.8|800.4|26251
1742286900000|2025-03-18 08:35:00|803.6|803|804.6|804.4|805|804.6|803.4|803|28138
1742287200000|2025-03-18 08:40:00|804.8|804.6|804.4|803.8|805|804.6|803.6|803.4|33782
1742287500000|2025-03-18 08:45:00|804.2|804|802.8|802.6|804.8|804.4|802.4|802|30917
1742287800000|2025-03-18 08:50:00|802.6|802.4|801.8|801.4|802.8|802.4|801.6|801.2|37844
1742288100000|2025-03-18 08:55:00|802|801.6|803|802.8|804.8|804.4|801.4|801.2|65781
1742288400000|2025-03-18 09:00:00|803.4|803|805.4|804.8|806|805.4|803.2|802.6|60666
1742288700000|2025-03-18 09:05:00|805.2|805|805|804.6|805.4|805|803.2|802.8|83865
1742289000000|2025-03-18 09:10:00|804.8|804.4|806.4|806.2|807|806.6|804.6|804|73103
1742289300000|2025-03-18 09:15:00|806.6|806.4|807.4|807|807.8|807.6|806|805.6|228414
1742289600000|2025-03-18 09:20:00|807|806.8|807|806.6|807.6|807.4|806.6|806.4|46342
1742289900000|2025-03-18 09:25:00|807.2|806.8|807|806.8|807.8|807.6|807|806.6|58358
1742290200000|2025-03-18 09:30:00|807.4|807|807.2|807|808|807.8|806.8|806.4|34191
1742290500000|2025-03-18 09:35:00|807|806.6|808.6|808.2|808.6|808.2|807|806.6|31002
1742290800000|2025-03-18 09:40:00|808.8|808.4|808.6|808.4|809|808.8|807.8|807.6|20233
1742291100000|2025-03-18 09:45:00|808.4|808|811.2|811|811.2|811|808.2|807.8|131015
1742291400000|2025-03-18 09:50:00|811.4|811.2|813|812.6|813|812.6|811|810.8|85469
1742291700000|2025-03-18 09:55:00|812.6|812.4|811.8|811.4|812.6|812.4|810.8|810.6|45289
1742292000000|2025-03-18 10:00:00|811.6|810.6|810.8|810.6|811.8|811|810.2|810|31124
1742292300000|2025-03-18 10:05:00|811|810.8|811.6|811.2|812|811.6|810.2|810|57657
1742292600000|2025-03-18 10:10:00|812|811.6|811.2|810.8|812.6|812.2|810.6|810.2|55473
1742292900000|2025-03-18 10:15:00|811.4|811|810.6|810.2|811.4|811.2|810.2|809.8|49361
1742293200000|2025-03-18 10:20:00|810.4|810|811.4|811.2|811.8|811.6|809.8|809.6|73926
1742293500000|2025-03-18 10:25:00|811.6|811.4|809.4|809|812|811.6|808.6|808.2|42945
1742293800000|2025-03-18 10:30:00|809.2|808.8|808.8|808.4|809.6|809.2|808.2|807.8|54695
1742294100000|2025-03-18 10:35:00|809|808.6|808.4|808|809.4|809|808.2|807.8|23955
1742294400000|2025-03-18 10:40:00|808.6|808.2|809|808.6|809|808.6|808.2|807.8|19785
1742294700000|2025-03-18 10:45:00|809.2|808.8|809.4|809|810|809.6|809.2|808.8|11863
1742295000000|2025-03-18 10:50:00|809.2|809.2|810|809.6|810|809.8|809.2|809|12968
1742295300000|2025-03-18 10:55:00|809.8|809.4|809.4|809|809.8|809.6|809|808.6|21312
1742295600000|2025-03-18 11:00:00|809.2|809.2|809.4|809|810.2|810|808.8|808.6|26085
1742295900000|2025-03-18 11:05:00|809.2|809.2|809.6|809.2|810|809.6|809.2|808.8|22623
1742296200000|2025-03-18 11:10:00|809.4|809.4|810|809.8|810.6|810.2|809.2|809|14806
1742296500000|2025-03-18 11:15:00|810.4|810|809.6|809.4|810.6|810.4|809.6|809.2|41693
1742296800000|2025-03-18 11:20:00|810|809.6|809.4|809|810|809.8|809|808.8|17366
1742297100000|2025-03-18 11:25:00|809.2|808.8|809.4|809|809.4|809|809.2|808.8|32873
1742297400000|2025-03-18 11:30:00|809.2|809.2|808.2|807.6|809.4|809.2|807.8|807.4|24393
1742297700000|2025-03-18 11:35:00|808|807.8|809.6|809.4|809.6|809.4|808|807.8|28159
1742298000000|2025-03-18 11:40:00|809.8|809.2|809.8|809.4|810.6|810.4|809.6|809.2|26994
1742298300000|2025-03-18 11:45:00|809.6|809.2|810.2|810|810.4|810|809|808.4|32442
1742298600000|2025-03-18 11:50:00|810.4|809.6|809.2|808.8|810.4|810|809|808.6|20112
1742298900000|2025-03-18 11:55:00|809.4|809|810|809.6|810|809.8|809.4|808.8|8578
1742299200000|2025-03-18 12:00:00|810.2|809.8|807.4|807|810.2|809.8|807.4|807|9428
1742299500000|2025-03-18 12:05:00|807.8|807.2|808|807.8|808.2|808|807.6|807|31835
1742299800000|2025-03-18 12:10:00|807.8|807.4|808.2|808|808.2|808|807.6|807.2|22038
1742300100000|2025-03-18 12:15:00|808.4|808.2|811|810.8|811.2|811|808.4|808|38218
1742300400000|2025-03-18 12:20:00|811.2|810.6|812.8|812.4|813|812.6|810.8|810.6|53637
1742300700000|2025-03-18 12:25:00|812.6|812.2|812.2|811.6|813|812.8|811.6|811.4|98625
1742301000000|2025-03-18 12:30:00|812.4|811.8|813.4|813.2|813.4|813.2|811.4|811.2|30787
1742301300000|2025-03-18 12:35:00|813.6|813.4|813.2|812.8|813.8|813.6|812.6|812.2|32879
1742301600000|2025-03-18 12:40:00|813.4|813|812.6|812.2|813.4|813|812.4|812|41987
1742301900000|2025-03-18 12:45:00|812.4|812.6|810.8|810.6|814|813.6|810.8|810.4|56594
1742302200000|2025-03-18 12:50:00|811|810.4|811.2|810.8|811.6|811.2|811|810.4|14394
1742302500000|2025-03-18 12:55:00|811|810.4|810.4|810|811|810.8|810|809.6|20222
1742302800000|2025-03-18 13:00:00|810.2|810.2|807.8|807.4|810.4|810.2|807.8|807.4|27934
1742303100000|2025-03-18 13:05:00|808|807.6|807.4|807|808.2|807.8|807|806.6|44765
1742303400000|2025-03-18 13:10:00|807.2|806.4|806|805.6|807.2|806.4|805.2|805|37435
1742303700000|2025-03-18 13:15:00|806.6|805.4|805.8|805.4|806.6|806.2|805.4|805|32042
1742304000000|2025-03-18 13:20:00|805.6|805.2|804.8|804.6|806.2|805.8|804.8|804.6|23833
1742304300000|2025-03-18 13:25:00|805.2|804.8|804|803.6|805.4|805|802.6|802.2|48192
1742304600000|2025-03-18 13:30:00|804.2|803.4|805|804.6|805.8|805.4|803|802.6|45403
1742304900000|2025-03-18 13:35:00|804.8|804.4|803.8|803.4|805.6|805|803.2|802.8|33792
1742305200000|2025-03-18 13:40:00|803.4|803.2|802.2|801.8|804.6|804.2|802.2|801.8|37643
1742305500000|2025-03-18 13:45:00|802|801.6|802.8|802.4|804|803.6|800.8|800.6|85482
1742305800000|2025-03-18 13:50:00|803.4|802.8|799.2|798.8|804|803.4|798.2|797.6|75050
1742306100000|2025-03-18 13:55:00|798.8|798.2|800|799.6|801|800.4|798|797.4|92713
1742306400000|2025-03-18 14:00:00|799.8|799.4|799.2|798.8|800.4|800|798.6|798.2|35359
1742306700000|2025-03-18 14:05:00|799.4|799|800.2|799.6|801|800.6|797.8|797.4|79646
1742307000000|2025-03-18 14:10:00|800.4|799.8|799.6|799.2|800.4|800|798.8|798.4|45496
1742307300000|2025-03-18 14:15:00|799.4|799|803.2|802.8|803.4|802.8|799.4|799|105679
1742307600000|2025-03-18 14:20:00|803.6|802.6|803.2|802.8|805|804.6|802.6|802|99237
1742307900000|2025-03-18 14:25:00|803.4|803|805.4|804.8|805.8|805.4|803.4|803|56901
1742308200000|2025-03-18 14:30:00|805.6|805|804.6|804.4|805.8|805.4|804|803.8|27955
1742308500000|2025-03-18 14:35:00|804.8|804.6|807.2|806.8|807.2|806.8|804.6|804.4|21957
1742308800000|2025-03-18 14:40:00|807.4|807|807.2|806.8|808.2|807.8|806.8|806.4|23748
1742309100000|2025-03-18 14:45:00|807.6|807.2|805.4|805.2|807.6|807.2|805.4|805|30568
1742309400000|2025-03-18 14:50:00|805.6|805|805.8|805.4|806.6|806.2|804.8|804.4|21743
1742309700000|2025-03-18 14:55:00|806|805.6|805.4|805|806.6|806.2|805.2|805|54056
1742310000000|2025-03-18 15:00:00|805.2|805.2|803.6|803.2|805.2|805.2|800.6|800.2|51444
1742310300000|2025-03-18 15:05:00|803.8|803.4|805|804.4|805.8|805.6|803.2|803|39329
1742310600000|2025-03-18 15:10:00|804.6|804.6|803.6|803.4|805.8|805.4|802.8|802.4|45182
1742310900000|2025-03-18 15:15:00|803.4|803.2|803.6|803.2|804|803.8|802.2|801.8|47026
1742311200000|2025-03-18 15:20:00|803.8|803.4|803.4|803|804.2|803.8|803.2|802.8|30686
1742311500000|2025-03-18 15:25:00|803.6|803.2|804.4|804|804.8|804.6|803.6|803.2|40306
1742311800000|2025-03-18 15:30:00|804.2|803.8|805|804.6|805.4|805|803.8|803.6|25278
1742312100000|2025-03-18 15:35:00|805.2|804.8|806|805.6|806.2|806|805.2|804.8|40377
1742312400000|2025-03-18 15:40:00|806.2|805.8|804.8|804.4|806.4|806.2|804.8|804.4|35053
1742312700000|2025-03-18 15:45:00|804.6|804.8|804.4|804.2|805.6|805.4|804.4|804.2|41510
1742313000000|2025-03-18 15:50:00|804.6|804.4|804|803.8|804.8|804.6|803.8|803.6|31549
1742313300000|2025-03-18 15:55:00|804.2|804|804|803.6|804.8|804.4|803.8|803.6|33319
1742313600000|2025-03-18 16:00:00|804.2|803.8|805.6|805.4|805.8|805.6|804.2|803.8|24586
1742313900000|2025-03-18 16:05:00|805.8|805.6|806.8|806.4|807|806.6|805.8|805.6|46755
1742314200000|2025-03-18 16:10:00|807|806.6|808.2|807.8|808.2|807.8|807|806.6|52609
1742314500000|2025-03-18 16:15:00|808|808|806.6|806.4|808.6|808.2|806.6|806.4|22455
1742314800000|2025-03-18 16:20:00|806.8|806.2|807|806.8|807.4|807.2|806.6|806.2|58804
1742315100000|2025-03-18 16:25:00|807.2|807|807.4|807|808|807.8|807.2|807|44324
1742371200000|2025-03-19 08:00:00|810|809.4|810.6|810.2|813.4|812.6|808.2|807.8|59992
1742371500000|2025-03-19 08:05:00|810.8|810.6|814|813.4|814.8|814.2|810.8|810.6|42884
1742371800000|2025-03-19 08:10:00|814.2|813.8|809.6|809|816|815.4|809.4|809|46351
1742372100000|2025-03-19 08:15:00|809.4|808.8|808.8|808.2|810.6|810.2|808.4|808|46841
1742372400000|2025-03-19 08:20:00|809.2|808.4|813.6|813|814|813.8|809.2|808.4|29932
1742372700000|2025-03-19 08:25:00|813.4|813.2|812.6|812.2|814.4|813.8|812|811.6|42309
1742373000000|2025-03-19 08:30:00|812.8|812.4|811.8|811.4|813.2|812.8|811.4|810.8|89852
1742373300000|2025-03-19 08:35:00|812.2|811.6|812.8|812.4|813|812.8|811.4|810.8|22776
1742373600000|2025-03-19 08:40:00|813|812.6|814.8|814.4|815|814.6|811.8|811.4|45225
1742373900000|2025-03-19 08:45:00|814.6|814|815.8|815.6|816.4|816|814|813.6|112420
1742374200000|2025-03-19 08:50:00|815.6|815.4|815.4|815.2|816.2|815.8|814.4|814.2|48589
1742374500000|2025-03-19 08:55:00|815.6|815|815.6|815.4|816.6|816|815|814.6|78242
1742374800000|2025-03-19 09:00:00|815.2|815.2|813.8|813.4|815.2|815.2|812.6|812.4|42119
1742375100000|2025-03-19 09:05:00|813.6|813.2|815.8|815.4|816|815.6|812.8|812.4|29276
1742375400000|2025-03-19 09:10:00|815.6|815.6|814.2|814|816.8|816.6|814.2|814|45553
1742375700000|2025-03-19 09:15:00|814.4|813.8|814|813.6|814.4|813.8|812.8|812.4|22261
1742376000000|2025-03-19 09:20:00|813.8|813.4|816|815.6|817|816.6|813.6|813.4|61883
1742376300000|2025-03-19 09:25:00|816.2|815.8|815.8|815.4|817.2|817|815.6|815|33167
1742376600000|2025-03-19 09:30:00|815.6|814.6|816.4|815.8|816.4|816|814.8|814.6|64863
1742376900000|2025-03-19 09:35:00|816.2|816|817|816.6|817|816.8|814.8|814.4|32386
1742377200000|2025-03-19 09:40:00|817.4|816.8|817.4|817|818.2|817.8|816.2|815.8|107775
1742377500000|2025-03-19 09:45:00|817.2|816.8|816.6|816.2|817.2|816.8|815.6|815.4|78441
1742377800000|2025-03-19 09:50:00|816.4|816|815|814.6|816.4|816|815|814.6|32400
1742378100000|2025-03-19 09:55:00|815.2|814.8|814.4|814|815.6|815.2|814.4|814|42034
1742378400000|2025-03-19 10:00:00|814.6|814.2|813.2|812.8|814.8|814.4|813.2|812.8|17718
1742378700000|2025-03-19 10:05:00|813|812.6|813.6|813.4|814.2|814|812.8|812.6|23967
1742379000000|2025-03-19 10:10:00|813.8|813.6|814.4|814.2|815|814.6|813.6|813.4|28732
1742379300000|2025-03-19 10:15:00|814.6|814.4|811.6|811.2|814.8|814.4|811.4|810.8|39114
1742379600000|2025-03-19 10:20:00|811.4|811|808.6|808.4|811.4|811.2|808.2|808|65677
1742379900000|2025-03-19 10:25:00|808.4|808|808.8|808.4|810.2|809.6|804.6|804|70929
1742380200000|2025-03-19 10:30:00|809|809|811.2|810.6|811.4|811|808.6|808.4|32713
1742380500000|2025-03-19 10:35:00|811|810.8|807.6|807.2|811.8|811.4|807.2|807|49538
1742380800000|2025-03-19 10:40:00|807.8|807.4|808.4|807.8|809.8|809.4|806.4|806|60028
1742381100000|2025-03-19 10:45:00|808.2|808|808.6|808.4|808.8|808.6|807.6|807.2|32161
1742381400000|2025-03-19 10:50:00|808.4|808.2|806.4|806|808.6|808.2|806.2|806|52767
1742381700000|2025-03-19 10:55:00|806.6|806.4|807|806.6|807.4|807|806.2|806|41861
1742382000000|2025-03-19 11:00:00|807.4|806.8|807.6|807.4|807.6|807.4|806|805.8|20171
1742382300000|2025-03-19 11:05:00|807.8|807.2|806.8|806.4|807.8|807.6|806.8|806.4|8738
1742382600000|2025-03-19 11:10:00|806.6|806.6|808|807.8|808.2|807.8|806.2|805.6|21619
1742382900000|2025-03-19 11:15:00|808.2|808|808.6|808.4|808.6|808.4|807.6|807.2|19036
1742383200000|2025-03-19 11:20:00|808.8|808.2|809.8|809.4|809.8|809.6|808.4|808.2|13610
1742383500000|2025-03-19 11:25:00|810|809.6|808.4|808|810|809.8|808.4|808|54017
1742383800000|2025-03-19 11:30:00|808.2|808.2|808.2|808|808.6|808.2|807.4|807|13777
1742384100000|2025-03-19 11:35:00|808.4|807.6|809.2|808.8|809.2|808.8|807.6|807.4|19044
1742384400000|2025-03-19 11:40:00|809|809|810.4|810|810.6|810.2|809|809|26494
1742384700000|2025-03-19 11:45:00|810.2|809.8|809.2|808.8|810.4|810|809.2|808.8|19286
1742385000000|2025-03-19 11:50:00|809|809|809.2|809|809.8|809.4|808.8|808.6|17773
1742385300000|2025-03-19 11:55:00|809|808.8|809.8|809.6|810.4|810|808.8|808.4|24769
1742385600000|2025-03-19 12:00:00|810.6|810.2|809.6|809.4|811|810.6|809.6|809.4|24451
1742385900000|2025-03-19 12:05:00|809.8|809.6|810.2|809.8|811|810.6|809.6|809.2|42598
1742386200000|2025-03-19 12:10:00|810|810|810.2|809.8|810.8|810.4|810|809.8|17150
1742386500000|2025-03-19 12:15:00|810.4|810|810.6|810.4|811.2|811|810.4|810|6573
1742386800000|2025-03-19 12:20:00|810.8|810.6|810.8|810.4|811.8|811.4|810.4|810|11023
1742387100000|2025-03-19 12:25:00|810.6|810.6|810|809.6|810.6|810.6|809.2|808.8|39671
1742387400000|2025-03-19 12:30:00|809.8|809.8|810|809.8|810.4|810|809.6|809.2|15282
1742387700000|2025-03-19 12:35:00|809.8|809.4|808.8|808.4|810.2|809.8|808.6|808.2|6870
1742388000000|2025-03-19 12:40:00|809|808.6|810.6|810.2|810.6|810.4|809|808.4|19843
1742388300000|2025-03-19 12:45:00|810.4|810|809.6|809.4|810.8|810.4|809.6|809.4|1189837
1742388600000|2025-03-19 12:50:00|809.4|809.2|810|809.6|810.2|809.8|809.2|808.8|20765
1742388900000|2025-03-19 12:55:00|809.8|809.4|810|809.8|810.2|810|809.2|808.8|27179
1742389200000|2025-03-19 13:00:00|809.8|809.6|808.8|808.4|810|809.6|808.6|808.2|24309
1742389500000|2025-03-19 13:05:00|809|808.6|810.2|809.8|810.6|810|809|808.4|23509
1742389800000|2025-03-19 13:10:00|810.4|810|810.6|810.2|811.2|810.8|810.4|810|16304
1742390100000|2025-03-19 13:15:00|810.8|810|810.6|810.2|810.8|810.6|809.8|809.4|15737
1742390400000|2025-03-19 13:20:00|810.4|810|809.6|809.2|810.4|810.2|809.4|809.2|20955
1742390700000|2025-03-19 13:25:00|809.4|809.4|809|808.8|810|809.6|808.8|808.6|49853
1742391000000|2025-03-19 13:30:00|809.2|809|809.2|808.8|810|809.6|808.8|808.6|59854
1742391300000|2025-03-19 13:35:00|808.6|808.4|809|808.6|810|809.8|808.6|808.4|36775
1742391600000|2025-03-19 13:40:00|809.2|808.8|808.8|808.4|809.8|809.6|808.6|808.2|31608
1742391900000|2025-03-19 13:45:00|808.6|808.2|808|807.6|809.8|809.4|807.6|807.2|33133
1742392200000|2025-03-19 13:50:00|808.2|807.8|808.2|807.8|808.2|808|807.2|807|26347
1742392500000|2025-03-19 13:55:00|807.8|807.6|808.2|807.8|808.8|808.4|807.8|807.6|20937
1742392800000|2025-03-19 14:00:00|808|807.6|807.8|807.6|808.6|808.4|807.6|807.4|29770
1742393100000|2025-03-19 14:05:00|808|807.4|806|805.8|808|807.4|806|805.6|41630
1742393400000|2025-03-19 14:10:00|806.2|806|805.2|805|807.2|807|804.8|804.6|34187
1742393700000|2025-03-19 14:15:00|805|804.8|804.8|804.4|805.2|805|804.4|804.2|27802
1742394000000|2025-03-19 14:20:00|804.4|804.2|803|802.8|804.6|804.4|803|802.8|27398
1742394300000|2025-03-19 14:25:00|803.2|803|803.6|803.4|804|803.6|802.8|802.6|72965
1742394600000|2025-03-19 14:30:00|803.8|803.6|805.4|805.2|805.6|805.4|803.4|803.2|58429
1742394900000|2025-03-19 14:35:00|805.6|805.4|807|806.6|808|807.6|805.2|805|28105
1742395200000|2025-03-19 14:40:00|807.2|806.8|807.4|807.2|808.2|808|807.2|806.8|16349
1742395500000|2025-03-19 14:45:00|807.6|807|809|808.8|809.2|808.8|806.4|806.2|35484
1742395800000|2025-03-19 14:50:00|808.8|808.6|809.2|809|809.4|809|808.4|808.2|12568
1742396100000|2025-03-19 14:55:00|809.4|809.4|809.6|809.4|810.6|810.2|809.2|809|22687
1742396400000|2025-03-19 15:00:00|809.4|809|811|810.6|811.6|811.2|809.2|809|206428
1742396700000|2025-03-19 15:05:00|810.8|810.4|811.4|811|812.2|812|810.8|810.4|78264
1742397000000|2025-03-19 15:10:00|811.6|811.4|812|811.8|813.4|813|811.2|810.8|67413
1742397300000|2025-03-19 15:15:00|811.8|811.6|811.2|810.8|812|811.8|810.8|810.6|30759
1742397600000|2025-03-19 15:20:00|811|810.6|811.2|810.8|811.2|811|810.4|810|21702
1742397900000|2025-03-19 15:25:00|811|811|811.8|811.4|812.8|812.6|811|811|16936
1742398200000|2025-03-19 15:30:00|812.2|811.8|812.2|812|812.6|812.2|811.6|811.2|20787
1742398500000|2025-03-19 15:35:00|812|811.8|812|811.8|812.6|812.2|811.8|811.6|32194
1742398800000|2025-03-19 15:40:00|812.2|812|812.4|812|812.8|812.6|811.8|811.6|31196
1742399100000|2025-03-19 15:45:00|812.6|812.4|813.4|813.2|813.4|813.2|812|811.8|28597
1742399400000|2025-03-19 15:50:00|813.6|813.4|814.4|814.2|814.6|814.4|813.4|813.2|45058
1742399700000|2025-03-19 15:55:00|814.2|814|814.2|813.8|814.4|814.2|813.6|813.4|27223
1742400000000|2025-03-19 16:00:00|814|814|815.2|815|815.6|815.4|814|814|82134
1742400300000|2025-03-19 16:05:00|815.4|814.8|815|814.6|815.6|815.4|814.8|814.6|35539
1742400600000|2025-03-19 16:10:00|814.8|814.8|815.2|815|815.8|815.6|814.4|814.2|29127
1742400900000|2025-03-19 16:15:00|815|814.8|815|814.6|815.6|815.4|814.4|814.2|73294
1742401200000|2025-03-19 16:20:00|814.8|814.4|815.8|815.6|816.6|816.4|814.6|814.4|91289
1742401500000|2025-03-19 16:25:00|815.6|815.4|816.4|816.2|816.6|816.2|815.2|815|168147
1742457600000|2025-03-20 08:00:00|812.2|811.6|814.8|814|814.8|814.2|810.8|810|82328
1742457900000|2025-03-20 08:05:00|814.6|814.2|813.6|813.2|814.6|814.2|810.6|810.2|40719
1742458200000|2025-03-20 08:10:00|813.4|812.8|814|813.6|814.4|813.8|811.6|811|30387
1742458500000|2025-03-20 08:15:00|814.2|813.8|812.4|812.2|814.4|814.2|811.8|811.2|55546
1742458800000|2025-03-20 08:20:00|812.8|812|813.6|813|814.8|814.2|812.6|812|20239
1742459100000|2025-03-20 08:25:00|813.4|813.2|811.6|811.2|813.6|813.2|811|810.4|29584
1742459400000|2025-03-20 08:30:00|812.2|811.6|815|814.4|815|814.4|811.4|811|53398
1742459700000|2025-03-20 08:35:00|814.8|814.6|813|812.6|815.6|815.2|813|812.4|53980
1742460000000|2025-03-20 08:40:00|813.2|812.4|811.6|811|813.4|812.8|811|810.6|35859
1742460300000|2025-03-20 08:45:00|811.8|811.2|811|810.6|812.2|811.8|810.8|810.4|94950
1742460600000|2025-03-20 08:50:00|810.8|810.4|810|809.6|811|810.6|808.8|808.6|26570
1742460900000|2025-03-20 08:55:00|810.2|809.8|808.4|808|810.2|810|808|807.4|24870
1742461200000|2025-03-20 09:00:00|808.2|808.2|806.8|806.2|808.6|808.2|805.8|805.2|59964
1742461500000|2025-03-20 09:05:00|807|806.4|807|806.6|808|807.4|806.4|806|73469
1742461800000|2025-03-20 09:10:00|807.2|806.4|803.8|803.6|807.2|806.4|802.8|802.4|87709
1742462100000|2025-03-20 09:15:00|804.2|803.8|803.2|802.6|805.2|804.8|802.4|802.2|68447
1742462400000|2025-03-20 09:20:00|803|802.8|801.4|801.2|803.6|803.2|801.4|800.8|48044
1742462700000|2025-03-20 09:25:00|801.6|801.4|800.8|800.4|801.8|801.4|800.6|800.2|44552
1742463000000|2025-03-20 09:30:00|800.6|800.2|800.8|800.2|801.2|800.8|799.4|799.2|36135
1742463300000|2025-03-20 09:35:00|800.6|800|800.2|799.8|801|800.6|799.6|799.2|85877
1742463600000|2025-03-20 09:40:00|800|799.4|799.4|798.8|800.6|800.2|798.8|798.4|82562
1742463900000|2025-03-20 09:45:00|799.2|798.4|797.6|797.4|800|799.6|797.4|797.2|64789
1742464200000|2025-03-20 09:50:00|797.8|797.2|797.2|796.8|798.2|797.8|796.8|796.6|32175
1742464500000|2025-03-20 09:55:00|797|796.6|797.6|797.2|797.8|797.4|795.6|795.2|83196
1742464800000|2025-03-20 10:00:00|797.2|797|797.6|797.2|799.2|798.8|797|796.6|70233
1742465100000|2025-03-20 10:05:00|797.4|797|788|787.6|797.6|797.4|787.4|787|109039
1742465400000|2025-03-20 10:10:00|787.4|787.4|786.6|786.2|788|787.4|783.8|783.4|128087
1742465700000|2025-03-20 10:15:00|786.4|786|787.6|787.2|789.6|789|785.8|785.2|76392
1742466000000|2025-03-20 10:20:00|787.4|787|789.2|788.8|789.8|789.2|786.8|786.4|122126
1742466300000|2025-03-20 10:25:00|789|788.6|788|787.6|791|790.4|788|787.4|79523
1742466600000|2025-03-20 10:30:00|787.6|787.8|789.8|789.4|790|789.8|787|786.6|88437
1742466900000|2025-03-20 10:35:00|790|789.6|788|787.4|791.2|790.6|787.2|786.6|61433
1742467200000|2025-03-20 10:40:00|788.2|787.6|789.2|788.8|790.4|789.8|788|787.6|44564
1742467500000|2025-03-20 10:45:00|789.4|789|788|787.6|790.4|789.8|788|787.4|73185
1742467800000|2025-03-20 10:50:00|787.8|787.4|792.4|792|792.6|792|787.8|787.4|33191
1742468100000|2025-03-20 10:55:00|792.2|792.2|794.8|794.4|795.2|794.8|792|791.6|92512
1742468400000|2025-03-20 11:00:00|794.4|794.2|794.2|793.8|795.8|795.2|793.8|793.4|40906
1742468700000|2025-03-20 11:05:00|794|793.6|794.6|794|795.2|794.8|793.6|793|48815
1742469000000|2025-03-20 11:10:00|794.2|793.8|793.4|793|795.2|795|793|792.6|36068
1742469300000|2025-03-20 11:15:00|793.2|793.2|795.6|795.2|796|795.4|793.2|792.8|18782
1742469600000|2025-03-20 11:20:00|795.4|795|795.6|795.2|796.6|796.2|795|794.8|85768
1742469900000|2025-03-20 11:25:00|795.8|795|796|795.4|796.8|796.4|795.4|795|37906
1742470200000|2025-03-20 11:30:00|795.8|795.6|798.2|797.8|798.4|798|795.2|795|35426
1742470500000|2025-03-20 11:35:00|798.4|798|796.4|796.2|798.8|798.2|796.4|796|27240
1742470800000|2025-03-20 11:40:00|796.2|796|796.6|796.2|796.6|796.4|796|795.6|18014
1742471100000|2025-03-20 11:45:00|796.4|796|798.2|797.6|798.2|797.6|796|795.6|39224
1742471400000|2025-03-20 11:50:00|798|797.2|794.2|794|798|797.2|794.2|793.6|131513
1742471700000|2025-03-20 11:55:00|794.6|794.2|793.6|793|794.6|794.2|793|792.6|16957
1742472000000|2025-03-20 12:00:00|793.4|793.2|794.6|794|795|794.4|792.8|792.4|28505
1742472300000|2025-03-20 12:05:00|794.4|794.2|795|794.6|795.4|794.8|793.6|793|22742
1742472600000|2025-03-20 12:10:00|794.8|794.4|794.2|794|794.8|794.4|793.6|793|17830
1742472900000|2025-03-20 12:15:00|794.4|793.8|794.2|793.8|794.8|794.6|793|792.6|37586
1742473200000|2025-03-20 12:20:00|794|793.6|794.4|794|794.8|794.4|793.6|793|19105
1742473500000|2025-03-20 12:25:00|794.2|793.8|794.8|794|795|794.8|794.2|793.8|30582
1742473800000|2025-03-20 12:30:00|794.6|794.2|795.6|795.2|795.6|795.4|794.6|794.2|15559
1742474100000|2025-03-20 12:35:00|795.4|795|796.2|795.8|796.2|796|795|794.6|3205
1742474400000|2025-03-20 12:40:00|796|795.6|796.4|796|796.8|796.4|796|795.6|10145
1742474700000|2025-03-20 12:45:00|796|795.6|796.4|795.8|796.6|796.2|795.4|795.2|30741
1742475000000|2025-03-20 12:50:00|796.2|795.6|796.6|796.2|797.2|796.8|796|795.6|22241
1742475300000|2025-03-20 12:55:00|796.4|796|796.6|796.2|797|796.8|796.4|796|12442
1742475600000|2025-03-20 13:00:00|796.4|796|795.4|795|796.4|796|795.4|795|22803
1742475900000|2025-03-20 13:05:00|795.6|795.2|795.8|795.4|795.8|795.6|794.8|794.2|27374
1742476200000|2025-03-20 13:10:00|795.6|795.6|795.8|795.4|796.2|796|795|794.8|21906
1742476500000|2025-03-20 13:15:00|795.6|795.2|795|794.6|795.8|795.4|795|794.4|13300
1742476800000|2025-03-20 13:20:00|794.8|794.4|795.2|794.8|795.4|795|794.4|794|30819
1742477100000|2025-03-20 13:25:00|795.4|795|795|794.6|795.6|795.2|794.6|794.2|18784
1742477400000|2025-03-20 13:30:00|795.2|794.8|794.6|794.4|796|795.6|794.6|794.4|42593
1742477700000|2025-03-20 13:35:00|794.4|794|796.4|796|796.4|796.2|794.4|794|31526
1742478000000|2025-03-20 13:40:00|796.2|795.6|795.8|795.4|796.2|796|794.8|794.6|35438
1742478300000|2025-03-20 13:45:00|795.6|795.6|796.2|795.8|797|796.8|795.6|795.4|21729
1742478600000|2025-03-20 13:50:00|796|796|795.6|795.4|796.6|796.4|795.4|795.2|29122
1742478900000|2025-03-20 13:55:00|795.4|795.2|795|794.6|795.4|795.2|794.6|794.2|24977
1742479200000|2025-03-20 14:00:00|795.2|794.4|798.6|798.2|798.6|798.2|795.2|794.4|48133
1742479500000|2025-03-20 14:05:00|798.4|798|797|796.6|798.4|798.2|796.8|796.4|31360
1742479800000|2025-03-20 14:10:00|796.8|796.8|796.2|795.8|796.8|796.8|795|794.8|19288
1742480100000|2025-03-20 14:15:00|796|795.4|796.2|796|796.2|796|794.8|794.6|20593
1742480400000|2025-03-20 14:20:00|796.4|796.2|797.4|797.2|798|797.4|796.4|796.2|45827
1742480700000|2025-03-20 14:25:00|797.6|797.4|796.4|796|798.6|798.2|796|795.6|61595
1742481000000|2025-03-20 14:30:00|796.6|796.2|796.4|796|797.6|797.4|796|795.6|102711
1742481300000|2025-03-20 14:35:00|796.2|795.8|797|796.4|798.2|797.8|795.6|795.4|67193
1742481600000|2025-03-20 14:40:00|796.8|796.6|798.2|797.8|798.2|798|796.8|796.4|30339
1742481900000|2025-03-20 14:45:00|798.4|798|797.6|797.2|798.4|798|797.2|796.8|57375
1742482200000|2025-03-20 14:50:00|797.4|797|797.8|797.4|798.2|797.8|796.4|796|44451
1742482500000|2025-03-20 14:55:00|798|797.6|799.4|799.2|799.8|799.4|797.6|797.2|63506
1742482800000|2025-03-20 15:00:00|799.8|799.6|799.8|799.4|800.2|800|799.4|799|28032
1742483100000|2025-03-20 15:05:00|800|799.6|801.6|801|801.6|801|799.8|799.2|42266
1742483400000|2025-03-20 15:10:00|801.4|801.2|799.8|799.4|801.6|801.2|799.6|799.4|26864
1742483700000|2025-03-20 15:15:00|799.6|799.2|800|799.6|800.4|800|799.2|798.8|20229
1742484000000|2025-03-20 15:20:00|799.8|799.4|798.6|798.2|800|799.4|798|797.8|16642
1742484300000|2025-03-20 15:25:00|798.4|798.4|798.4|798.2|799.2|799|797.8|797.4|16967
1742484600000|2025-03-20 15:30:00|798.2|798|797|796.4|798.2|798|796.8|796.4|21365
1742484900000|2025-03-20 15:35:00|797.2|796.6|797|796.8|797.6|797.4|796.2|795.8|34903
1742485200000|2025-03-20 15:40:00|797.2|797|798.4|798.2|798.8|798.6|796.8|796.6|43123
1742485500000|2025-03-20 15:45:00|798.2|798|798.6|798.2|798.8|798.6|798.2|798|1047296
1742485800000|2025-03-20 15:50:00|798.4|798|797.8|797.6|798.8|798.4|797.8|797.6|29729
1742486100000|2025-03-20 15:55:00|797.6|797.4|796.6|796.2|797.6|797.4|796.4|796|29681
1742486400000|2025-03-20 16:00:00|796.4|796|796.8|796.4|797.6|797.4|796.2|796|73237
1742486700000|2025-03-20 16:05:00|797.2|796.8|797|796.6|797.2|796.8|796|795.6|26626
1742487000000|2025-03-20 16:10:00|796.8|796.4|797|796.6|797|796.6|795.2|795|63315
1742487300000|2025-03-20 16:15:00|796.8|797|796.8|796.6|797.4|797|796.8|796.6|47745
1742487600000|2025-03-20 16:20:00|796.6|796.4|797|796.8|797.8|797.4|796.6|796.4|56008
1742487900000|2025-03-20 16:25:00|796.8|796.6|796.4|796.2|797|796.8|795.4|795.2|59730
1742544000000|2025-03-21 08:00:00|792.8|791.6|801|800|801|800|792.4|791.6|63601
1742544300000|2025-03-21 08:05:00|801.6|800.6|800.8|800.4|802.6|801.8|800|799.2|26100
1742544600000|2025-03-21 08:10:00|800.4|800|799.8|799.4|801.6|800.8|799.2|798.8|47630
1742544900000|2025-03-21 08:15:00|799.4|799.2|800|799.4|800.4|799.8|799.4|798.8|25226
1742545200000|2025-03-21 08:20:00|800.2|799.6|796.6|796|800.2|799.6|795.8|795.2|30099
1742545500000|2025-03-21 08:25:00|796.8|796.2|794.2|793.8|797.2|796.6|794.2|793.8|35010
1742545800000|2025-03-21 08:30:00|794.4|794|792.6|792.2|795.8|795.2|792.6|792.2|33181
1742546100000|2025-03-21 08:35:00|793.2|792|794.6|794|795.6|795.2|793.2|792|17265
1742546400000|2025-03-21 08:40:00|794.8|794.4|794.6|794.2|796.2|795.8|793.8|793.4|29239
1742546700000|2025-03-21 08:45:00|794.8|794.6|797.4|797|797.4|797|794.8|794.6|19050
1742547000000|2025-03-21 08:50:00|797.8|797.4|797|796.4|799|798.6|795.4|794.8|27778
1742547300000|2025-03-21 08:55:00|797.4|796.6|796.6|796.4|798|797.4|796.6|796.4|22265
1742547600000|2025-03-21 09:00:00|796.8|796.6|794.6|794.4|797.4|796.8|794|793.6|49280
1742547900000|2025-03-21 09:05:00|794.4|794.2|796|795.6|796.2|795.8|794|793.6|49853
1742548200000|2025-03-21 09:10:00|796.2|795.8|796|795.4|797|796.6|795.2|794.8|34831
1742548500000|2025-03-21 09:15:00|795.8|795.2|794.6|794.2|796.2|795.8|793.2|792.8|21109
1742548800000|2025-03-21 09:20:00|794.4|794|795.4|795|796.4|796|794.2|793.8|29896
1742549100000|2025-03-21 09:25:00|795.6|795.2|797.8|797.4|798.2|797.6|795.2|794.8|30185
1742549400000|2025-03-21 09:30:00|797.6|797.2|798.2|797.6|799.2|798.6|796.8|796.2|16980
1742549700000|2025-03-21 09:35:00|798|797.4|798.4|798|798.6|798.2|797.6|797.2|25168
1742550000000|2025-03-21 09:40:00|798.6|798.2|800.8|800.4|800.8|800.6|798.4|798.2|71025
1742550300000|2025-03-21 09:45:00|801|800.2|800.6|800|801.2|800.8|800|799.8|30006
1742550600000|2025-03-21 09:50:00|800.4|799.8|800|799.8|800.8|800.4|799.8|799.4|18521
1742550900000|2025-03-21 09:55:00|799.8|799.6|800.8|800.4|800.8|800.6|799.6|799.2|42317
1742551200000|2025-03-21 10:00:00|801.2|800.6|801.8|801.4|802.2|801.8|800.6|800.2|23784
1742551500000|2025-03-21 10:05:00|802.2|801.2|801.2|800.8|802.2|801.8|800|799.6|83253
1742552100000|2025-03-21 10:15:00|802.4|802|801.8|801.4|803|802.6|801.4|801.2|70213
1742552400000|2025-03-21 10:20:00|801.6|801.2|801.4|801|802|801.6|801|800.6|37409
1742552700000|2025-03-21 10:25:00|801.6|801.2|802|801.6|802.4|802|801|800.6|41970
1742553000000|2025-03-21 10:30:00|802.2|801.8|800.4|800|802.2|801.8|800.2|799.8|30146
1742553300000|2025-03-21 10:35:00|800.6|800.2|800.8|800.4|801|800.6|800.4|800|9116
1742553600000|2025-03-21 10:40:00|800.6|800.2|801.8|801.4|802|801.6|800.6|800.2|6691
1742553900000|2025-03-21 10:45:00|802|801.6|802|801.6|802.4|802.2|801.6|801.4|52891
1742554200000|2025-03-21 10:50:00|801.8|801.4|801.6|801.2|803.2|803|801.2|801|64575
1742554500000|2025-03-21 10:55:00|801.4|801|801.2|800.8|801.6|801.2|800.2|799.8|64071
1742554800000|2025-03-21 11:00:00|801.4|801|800.4|800|801.4|801|800.2|799.8|22737
1742555100000|2025-03-21 11:05:00|800.6|800.2|800.4|800|801.2|800.8|800.2|800|7021
1742555400000|2025-03-21 11:10:00|800.2|800.2|800.8|800.4|801.2|800.8|800.2|800|14667
1742555700000|2025-03-21 11:15:00|800.6|800|801|800.8|801.2|800.8|800.2|800|25644
1742556000000|2025-03-21 11:20:00|801.2|800.6|800.2|800|801.2|800.8|800.2|799.8|34547
1742556300000|2025-03-21 11:25:00|800|799.8|800.8|800.4|801.2|800.8|800|799.8|16734
1742556600000|2025-03-21 11:30:00|800.6|800.2|800.8|800.6|801.2|800.6|800.6|800.2|12092
1742556900000|2025-03-21 11:35:00|801|800.8|800.4|800|801.4|801|800.4|800|6711
1742557200000|2025-03-21 11:40:00|800.6|800.2|799.8|799.4|800.6|800.4|799.8|799.4|17952
1742557500000|2025-03-21 11:45:00|800|799.6|800.2|800|800.2|800|799.6|799.4|20897
1742557800000|2025-03-21 11:50:00|800.6|799.8|799|798.8|801|800.6|799|798.8|26394
1742558100000|2025-03-21 11:55:00|799.2|799|799.8|799.4|799.8|799.4|799|798.8|11260
1742558400000|2025-03-21 12:00:00|800|799.6|800.8|800.4|801|800.6|800|799.6|16198
1742558700000|2025-03-21 12:05:00|800.6|800.6|800.4|800|801.6|801.2|800.2|800|23756
1742559000000|2025-03-21 12:10:00|800.2|800.2|802.4|801.8|802.4|802|800.2|800|24537
1742559300000|2025-03-21 12:15:00|802.8|802|802.2|801.8|802.8|802.4|801.2|800.8|82950
1742559600000|2025-03-21 12:20:00|802.4|802|801|800.8|802.6|802.2|801|800.8|16144
1742559900000|2025-03-21 12:25:00|801.2|800.6|801.4|801|801.8|801.2|800.8|800.6|14039
1742560200000|2025-03-21 12:30:00|801.2|800.8|801|800.6|801.4|801|801|800.6|18806
1742560500000|2025-03-21 12:35:00|801.2|800.8|801|800.6|801.4|801|800.4|800.2|32696
1742560800000|2025-03-21 12:40:00|800.8|800.4|800.4|800|801|800.6|799.6|799.4|12752
1742561100000|2025-03-21 12:45:00|800.8|799.8|800.8|800.4|801|800.6|800.4|799.8|12373
1742561400000|2025-03-21 12:50:00|800.6|800.6|800.6|800.2|801|800.8|800.4|800.2|5215
1742561700000|2025-03-21 12:55:00|800.8|800.4|800.2|799.8|801|800.6|800|799.8|14649
1742562000000|2025-03-21 13:00:00|800|800|800|799.6|800.6|800.2|799.4|799.2|25884
1742562300000|2025-03-21 13:05:00|800.2|799.8|800.4|800|800.8|800.2|799.4|799|12819
1742562600000|2025-03-21 13:10:00|800.6|800.2|801|800.6|801.2|800.8|800.4|800|21261
1742562900000|2025-03-21 13:15:00|800.8|800.8|800.6|800.2|801.4|801.2|800.6|800.2|17231
1742563200000|2025-03-21 13:20:00|800.8|800.4|799.2|798.8|800.8|800.4|798.6|798.2|15831
1742563500000|2025-03-21 13:25:00|799.4|799|799.8|799.6|799.8|799.6|798.8|798.6|34611
1742563800000|2025-03-21 13:30:00|800|799.8|800|799.6|800.8|800.4|799.8|799.6|51884
1742564100000|2025-03-21 13:35:00|799.8|799.4|799.2|799|800.4|800|798.8|798.6|93232
1742564400000|2025-03-21 13:40:00|799|798.8|799.6|799|800.6|800.4|798.8|798.6|46732
1742564700000|2025-03-21 13:45:00|799.4|799.2|798.6|798.4|799.8|799.6|798.4|798|27645
1742565000000|2025-03-21 13:50:00|799|798.6|799.2|798.8|800.2|800|798.6|798.4|66617
1742565300000|2025-03-21 13:55:00|799|798.6|797|796.8|799.2|799|797|796.8|27453
1742565600000|2025-03-21 14:00:00|797.2|796.6|794.6|794.4|797.2|796.6|794.6|794.2|101632
1742565900000|2025-03-21 14:05:00|794.8|794.6|794.6|794.2|795.2|795|794.2|793.8|42816
1742566200000|2025-03-21 14:10:00|794.4|794.4|794.6|794.2|795.2|794.8|794.2|793.8|29313
1742566500000|2025-03-21 14:15:00|794.8|794.4|795.4|795|795.6|795.2|794|793.8|63205
1742566800000|2025-03-21 14:20:00|795.6|795.2|796.6|796.4|796.8|796.4|795.4|795|18404
1742567100000|2025-03-21 14:25:00|796.8|796.6|799.4|799|799.4|799.2|796.8|796.4|120140
1742567400000|2025-03-21 14:30:00|799.2|798.8|799.4|799|800.4|800.2|799|798.8|75196
1742567700000|2025-03-21 14:35:00|799.6|799.2|799|798.6|800|799.8|798.8|798.6|47665
1742568000000|2025-03-21 14:40:00|798.8|798.4|798.8|798.4|799.4|799|798.4|798.2|25799
1742568300000|2025-03-21 14:45:00|799.2|798.8|799.8|799.4|800.2|800|799|798.6|52955
1742568600000|2025-03-21 14:50:00|800|799.6|800.2|800|800.2|800|799.4|799.2|26203
1742568900000|2025-03-21 14:55:00|800.4|800.2|797.8|797.4|800.4|800.2|797.2|796.8|49099
1742569200000|2025-03-21 15:00:00|798|797.8|798.4|798|798.4|798.2|797.6|797.2|29916
1742569500000|2025-03-21 15:05:00|798.2|797.6|799.4|799.2|799.4|799.2|797.8|797.6|20924
1742569800000|2025-03-21 15:10:00|799.2|798.8|798.8|798.4|799.6|799.4|798.8|798.4|27815
1742570100000|2025-03-21 15:15:00|799.2|798.8|801.4|801.2|801.6|801.2|799.2|798.8|34746
1742570400000|2025-03-21 15:20:00|801.2|801|801.4|801|802.4|802|800.8|800.4|30499
1742570700000|2025-03-21 15:25:00|801.6|801.2|801.4|801.2|802|801.6|801.2|800.8|16014
1742571000000|2025-03-21 15:30:00|801.6|801|802.2|801.8|803|802.6|801.4|801|21978
1742571300000|2025-03-21 15:35:00|802.4|802.2|802.8|802.6|802.8|802.6|802|801.8|24998
1742571600000|2025-03-21 15:40:00|802.6|802.4|802.2|801.8|802.6|802.6|802|801.6|31375
1742571900000|2025-03-21 15:45:00|802|801.6|803|802.8|803.8|803.4|801.4|801|37659
1742572200000|2025-03-21 15:50:00|802.8|802.6|803.4|803.2|803.6|803.2|802.2|801.8|52007
1742572500000|2025-03-21 15:55:00|803.6|803.4|803.4|803.2|804|803.8|803.2|803|30784
1742572800000|2025-03-21 16:00:00|803.6|803.4|803.4|803.2|804.4|804|802.4|802|97784
1742573100000|2025-03-21 16:05:00|803.2|802.8|803.4|803|803.4|803.2|801.8|801.4|38548
1742573400000|2025-03-21 16:10:00|803.6|803.2|804.4|804|804.6|804.2|802.8|802.4|32871
1742573700000|2025-03-21 16:15:00|804.6|804.2|805.2|804.8|805.4|805|804|803.8|69350
1742574000000|2025-03-21 16:20:00|805.4|805|805.4|805.2|805.6|805.2|805|804.8|118161
1742574300000|2025-03-21 16:25:00|805.6|805.4|804.8|804.4|805.6|805.4|804.6|804.2|85896
1742803200000|2025-03-24 08:00:00|804.2|802|807.4|806.8|807.6|807|801.8|800.6|19957
1742803500000|2025-03-24 08:05:00|806.6|805.8|809|808.6|809.4|809|805.6|805|87211
1742803800000|2025-03-24 08:10:00|809.2|808.4|804.6|804|809.2|808.8|804.6|804|41744
1742804100000|2025-03-24 08:15:00|804.8|804.4|802.4|801.8|805.2|804.8|801.6|801.4|44447
1742804400000|2025-03-24 08:20:00|802.6|802|804.4|804|804.6|804.2|801.4|801|15087
1742804700000|2025-03-24 08:25:00|804.6|804.2|802.8|802.2|804.8|804.4|802.6|802|47150
1742805000000|2025-03-24 08:30:00|802.6|801.8|802.6|802|802.6|802.2|800.6|800.2|47069
1742805300000|2025-03-24 08:35:00|802.4|802.2|802.4|801.8|804.4|803.8|802|801.4|16488
1742805600000|2025-03-24 08:40:00|802.2|801.6|802.2|801.8|803.4|803|801.6|801.2|16997
1742805900000|2025-03-24 08:45:00|802.4|801.6|803.8|803.6|804|803.6|802.4|801.6|13959
1742806200000|2025-03-24 08:50:00|804|803.8|801.8|801.4|804|803.8|801.2|800.8|19800
1742806500000|2025-03-24 08:55:00|801.6|801.6|802.2|801.8|802.2|801.8|800.6|800.4|27530
1742806800000|2025-03-24 09:00:00|801.8|801.4|803.4|803|804|803.8|801.6|801.2|16751
1742807100000|2025-03-24 09:05:00|803.6|803.2|803.8|803.4|805.4|805.2|803.2|802.6|35398
1742807400000|2025-03-24 09:10:00|804|803.6|805.2|804.8|805.2|804.8|803.2|802.8|20121
1742807700000|2025-03-24 09:15:00|804.8|804.4|805.8|805.4|805.8|805.4|804.2|803.8|41137
1742808000000|2025-03-24 09:20:00|806.2|805.6|804.4|804|806.4|806|804.4|804|17956
1742808300000|2025-03-24 09:25:00|804.6|803.8|804|803.8|804.6|804|803.4|803|55584
1742808600000|2025-03-24 09:30:00|804.4|803.6|802.8|802.4|805.2|805|802.6|802.2|17998
1742808900000|2025-03-24 09:35:00|803|802.8|804|803.8|804.6|804.2|802.6|802.2|29427
1742809200000|2025-03-24 09:40:00|804.2|804|803.8|803.6|804.6|804.2|803.6|803.4|25893
1742809500000|2025-03-24 09:45:00|803.6|803.4|804.8|804.4|805|804.6|803.6|803.4|38623
1742809800000|2025-03-24 09:50:00|804.6|804.6|802.6|802.4|804.6|804.6|802.6|802.2|20085
1742810100000|2025-03-24 09:55:00|802.4|802.2|800.8|800.4|802.4|802.2|800.2|800|36446
1742810400000|2025-03-24 10:00:00|800.2|800|801.2|801|801.6|801.4|799.8|799.6|32935
1742810700000|2025-03-24 10:05:00|801|800.8|801.6|801.4|802.2|802|800.8|800.6|38021
1742811000000|2025-03-24 10:10:00|801.4|801.2|802.2|802|802.4|802.2|801.4|801.2|22181
1742811300000|2025-03-24 10:15:00|802.4|802.2|803.2|803|804.4|804.2|802.4|802.2|30461
1742811600000|2025-03-24 10:20:00|803.4|803.2|804.4|804|805.4|805.2|803.4|803|49007
1742811900000|2025-03-24 10:25:00|804.2|804.2|805.6|805.4|805.6|805.4|803.8|803.6|45697
1742812200000|2025-03-24 10:30:00|805.8|805.6|804|803.8|806|805.6|804|803.8|28419
1742812500000|2025-03-24 10:35:00|804.2|804|804.2|804|804.4|804.2|803.8|803.6|35124
1742812800000|2025-03-24 10:40:00|804|803.6|803.8|803.4|804.2|803.8|803.4|803|31765
1742813100000|2025-03-24 10:45:00|803.6|803.2|803.6|803.2|804.4|804|803.2|803|13699
1742813400000|2025-03-24 10:50:00|803.4|803|803.6|803.4|803.8|803.6|803.2|803|14499
1742813700000|2025-03-24 10:55:00|803.4|803.2|802.8|802.6|803.6|803.4|802.4|802.2|22022
1742814000000|2025-03-24 11:00:00|802.6|802.4|802.2|802|802.8|802.6|802|801.8|21794
1742814300000|2025-03-24 11:05:00|802.4|802.2|802.4|802.2|802.6|802.4|802|801.6|19596
1742814600000|2025-03-24 11:10:00|802.6|802.4|804.6|804.4|805.4|805|802.6|802.2|24898
1742814900000|2025-03-24 11:15:00|804.4|804.2|805.4|805.2|806|805.8|804.4|804.2|65463
1742815200000|2025-03-24 11:20:00|805.6|805.4|806.6|806.4|807|806.6|805.6|805.2|29666
1742815500000|2025-03-24 11:25:00|806.4|806.2|806|805.6|806.8|806.4|805.8|805.6|12055
1742815800000|2025-03-24 11:30:00|805.8|805.2|804.4|804.2|805.8|805.2|804.2|803.8|48537
1742816100000|2025-03-24 11:35:00|804|804|803.8|803.6|804.2|804|803.6|803.2|21991
1742816400000|2025-03-24 11:40:00|804|803.8|804|803.8|804.6|804.4|804|803.6|13121
1742816700000|2025-03-24 11:45:00|804.2|804|803.4|803|804.4|804|803.4|803|10262
1742817000000|2025-03-24 11:50:00|803.6|803.2|803.4|803.2|803.6|803.4|803|802.8|16117
1742817300000|2025-03-24 11:55:00|803.6|803.4|802.8|802.6|803.6|803.4|802.8|802.6|13911
1742817600000|2025-03-24 12:00:00|802.6|802.4|802|801.8|803.4|803|802|801.8|16212
1742817900000|2025-03-24 12:05:00|801.8|801.6|801.4|801.2|802.4|802|801.4|801.2|9367
1742818200000|2025-03-24 12:10:00|801.6|801|800.8|800.4|801.6|801|800.8|800.4|21365
1742818500000|2025-03-24 12:15:00|801|800.6|800.4|800|801.2|800.8|800.4|800|18320
1742818800000|2025-03-24 12:20:00|800.2|800.2|800|799.8|800.8|800.4|800|799.8|15526
1742819100000|2025-03-24 12:25:00|800.2|799.6|800|799.6|800.2|799.6|798.8|798.6|33930
1742819400000|2025-03-24 12:30:00|799.6|799.2|798.6|798.2|799.6|799.2|798.4|798.2|25078
1742819700000|2025-03-24 12:35:00|798.4|798.4|799.2|799|799.2|799|798.4|798|19361
1742820000000|2025-03-24 12:40:00|799|798.8|798.8|798.6|799.2|799|798.4|798|23067
1742820300000|2025-03-24 12:45:00|799|798.4|799|798.6|799.4|799|798.2|798|29065
1742820600000|2025-03-24 12:50:00|799.2|798.8|799.2|799|799.2|799|798.6|798.4|14077
1742820900000|2025-03-24 12:55:00|799.4|799.2|798.6|798.4|799.4|799.2|798|797.8|14493
1742821200000|2025-03-24 13:00:00|798.8|798.6|798.4|798.2|799.2|798.8|797.6|797.4|31496
1742821500000|2025-03-24 13:05:00|798.6|798.4|799.4|799.2|799.6|799.4|798.4|798.2|27154
1742821800000|2025-03-24 13:10:00|799.6|799.4|798.4|798.2|800|799.6|798.4|798|34343
1742822100000|2025-03-24 13:15:00|798.6|798.4|799.4|799.2|800|799.6|798.6|798.4|12933
1742822400000|2025-03-24 13:20:00|799.6|799.4|800|799.8|800.4|800|799.2|799|11760
1742822700000|2025-03-24 13:25:00|799.8|799.6|801.4|801.2|801.6|801.2|799.8|799.6|13220
1742823000000|2025-03-24 13:30:00|801.6|801.4|801.4|801.2|802.4|802.2|801.2|801|178758
1742823300000|2025-03-24 13:35:00|801.6|801|803|802.4|803.4|803|801.2|800.8|29248
1742823600000|2025-03-24 13:40:00|802.6|802.6|801.6|801.2|803.4|803.2|801|800.8|21517
1742823900000|2025-03-24 13:45:00|801.8|801.4|801.2|801|802.4|802|801.2|800.6|20816
1742824200000|2025-03-24 13:50:00|801.4|801.2|801.4|801|801.6|801.4|800.8|800.6|39502
1742824500000|2025-03-24 13:55:00|801.6|801.2|801|800.8|801.6|801.2|800.8|800.6|14211
1742824800000|2025-03-24 14:00:00|801.2|801|802|801.6|802|801.6|800.8|800.6|14034
1742825100000|2025-03-24 14:05:00|801.8|801.4|800.4|800|802.4|802|800.4|800|111809
1742825400000|2025-03-24 14:10:00|800.6|800.2|797.6|797.2|800.6|800.2|797.4|797|42013
1742825700000|2025-03-24 14:15:00|797.4|797.4|796.8|796.4|797.6|797.4|796.6|796.2|45016
1742826000000|2025-03-24 14:20:00|796.6|796.6|796|795.8|797.6|797.4|795.2|795|110856
1742826300000|2025-03-24 14:25:00|795.8|795.6|795.4|795.2|796.2|796|795.2|795|69209
1742826600000|2025-03-24 14:30:00|795.8|795|794.2|793.8|795.8|795.6|793.6|793.2|61398
1742826900000|2025-03-24 14:35:00|794|794|794|793.8|794.4|794.2|792.8|792.6|49733
1742827200000|2025-03-24 14:40:00|794.2|793.6|791.8|791.4|794.2|793.8|791.2|790.8|55971
1742827500000|2025-03-24 14:45:00|791.6|791.6|793|792.8|793.6|793.2|789.8|789.4|60635
1742827800000|2025-03-24 14:50:00|792.8|792.6|792.2|792|793|792.8|792.2|792|128867
1742828100000|2025-03-24 14:55:00|792.4|792.2|791.8|791.4|792.6|792.2|791.6|791.2|43118
1742828400000|2025-03-24 15:00:00|792|791.8|791.6|791.2|792.8|792.4|791.4|791|60224
1742828700000|2025-03-24 15:05:00|791.4|791|790.2|789.8|791.4|791.2|790|789.6|55621
1742829000000|2025-03-24 15:10:00|790|789.6|788.6|788.4|790.2|789.8|787.8|787.6|51245
1742829300000|2025-03-24 15:15:00|788.4|788.2|790|789.6|790.4|790.2|788.4|788.2|42547
1742829600000|2025-03-24 15:20:00|789.8|789.4|789.8|789.6|790.4|790.2|789.2|789|39009
1742829900000|2025-03-24 15:25:00|790|789.4|789.4|789.2|790|789.4|788.8|788.6|61737
1742830200000|2025-03-24 15:30:00|789.6|789|788.6|788.4|789.6|789.2|788.6|788.4|43535
1742830500000|2025-03-24 15:35:00|788.8|788.6|789|788.8|789.8|789.6|788.8|788.6|62010
1742830800000|2025-03-24 15:40:00|789.2|789|789.6|789.2|790.2|789.8|789|788.8|53643
1742831100000|2025-03-24 15:45:00|789.4|789.4|788|787.8|789.8|789.4|788|787.6|34320
1742831400000|2025-03-24 15:50:00|788.2|788|789.6|789.4|789.6|789.4|788|787.8|41977
1742831700000|2025-03-24 15:55:00|790|789.8|791|790.8|791.4|791.2|790|789.8|32053
1742832000000|2025-03-24 16:00:00|790.8|790.6|791|790.8|791.2|790.8|790.2|790|66283
1742832300000|2025-03-24 16:05:00|791.2|791|790.4|790.2|791.2|791|790.4|790.2|31468
1742832600000|2025-03-24 16:10:00|790.6|790.4|789.4|789.2|791|790.8|789.4|789.2|38746
1742832900000|2025-03-24 16:15:00|789.8|789.6|790.6|790.4|790.6|790.4|789.6|789.4|58125
1742833200000|2025-03-24 16:20:00|790.2|789.8|790.2|789.8|790.8|790.6|790|789.6|47834
1742833500000|2025-03-24 16:25:00|790.4|790.2|790.8|790.4|791|790.8|790|789.8|88567
1742889600000|2025-03-25 08:00:00|790.4|789.4|790.8|790|791.6|790.4|787.8|787|57237
1742889900000|2025-03-25 08:05:00|790.6|790.2|789.6|788.8|791.8|791.4|787.6|787|37508
1742890200000|2025-03-25 08:10:00|789.2|788.6|788.6|788|790.4|790.2|787.4|787.2|54077
1742890500000|2025-03-25 08:15:00|788.4|787.8|787.8|787.2|789.6|789|787.4|787|47465
1742890800000|2025-03-25 08:20:00|788.4|787.4|790.2|789.6|790.2|789.8|787.4|787|18704
1742891100000|2025-03-25 08:25:00|790|789|788.2|787.8|790|789.4|787.6|787.2|24687
1742891400000|2025-03-25 08:30:00|787.8|787.2|790|789.6|790.6|790|786.6|786.2|30024
1742891700000|2025-03-25 08:35:00|789.8|789.2|791.8|791.6|793|792.4|789.4|789|24548
1742892000000|2025-03-25 08:40:00|791.4|791.4|793.2|792.8|793.2|792.8|790.6|790.2|25229
1742892300000|2025-03-25 08:45:00|793|792.6|794.4|794|794.6|794.2|793|792.6|16151
1742892600000|2025-03-25 08:50:00|794.2|793.8|794.4|794.2|795.4|794.8|793.8|793.4|19429
1742892900000|2025-03-25 08:55:00|794.2|794|794|793.6|794.2|794|793.4|793|15485
1742893200000|2025-03-25 09:00:00|793.8|793.2|793|792.6|794.4|794|793|792.6|12574
1742893500000|2025-03-25 09:05:00|793.2|792.8|792.4|792|794|793.8|792.4|791.8|36151
1742893800000|2025-03-25 09:10:00|792.6|791.8|792.6|792.2|793.2|792.8|792.4|791.8|11038
1742894100000|2025-03-25 09:15:00|793|792.4|793.8|793.4|793.8|793.4|792.6|792.4|8828
1742894400000|2025-03-25 09:20:00|793.6|793.6|793.8|793.4|794.2|793.8|793.4|793.2|28126
1742894700000|2025-03-25 09:25:00|793.6|793.2|793|792.6|793.6|793.2|792.4|792.2|12062
1742895000000|2025-03-25 09:30:00|793.2|792.8|792.8|792.6|793.8|793.4|792.8|792.4|18599
1742895300000|2025-03-25 09:35:00|793|792.8|792.4|792|793.6|793.4|792|791.8|27269
1742895600000|2025-03-25 09:40:00|792.2|791.8|792.6|792.4|792.6|792.4|792|791.6|11468
1742895900000|2025-03-25 09:45:00|792.8|792.6|794.8|794.4|795.8|795.4|792.8|792.4|12240
1742896200000|2025-03-25 09:50:00|794.6|794.2|795.6|795.2|795.8|795.4|794|793.8|13485
1742896500000|2025-03-25 09:55:00|795.4|795.4|795.8|795.4|796.2|795.8|794.8|794.6|6070
1742896800000|2025-03-25 10:00:00|795.6|795.2|794.8|794.4|795.6|795.2|794.4|794.2|11333
1742897100000|2025-03-25 10:05:00|795|794.8|796.2|796|796.6|796.2|794.6|794.4|24541
1742897400000|2025-03-25 10:10:00|796|795.8|796.8|796.6|797.2|796.8|795.6|795.4|151486
1742897700000|2025-03-25 10:15:00|797|796.8|796.2|796|797.6|797.2|796.2|796|42781
1742898000000|2025-03-25 10:20:00|796.4|796.2|796|795.6|796.8|796.4|795.8|795.6|9424
1742898300000|2025-03-25 10:25:00|795.8|795.2|795.4|795|795.8|795.4|794.8|794.4|20156
1742898600000|2025-03-25 10:30:00|795.2|794.8|795.2|794.8|795.6|795.2|794.8|794.6|26184
1742898900000|2025-03-25 10:35:00|795|794.6|794|793.8|795|794.6|794|793.8|12466
1742899200000|2025-03-25 10:40:00|793.8|793.4|794|793.6|794|793.6|792.8|792.6|24066
1742899500000|2025-03-25 10:45:00|794.2|793.8|793.4|793|794.8|794.4|793.2|793|20887
1742899800000|2025-03-25 10:50:00|793.2|792.8|793.6|793.2|794.6|794|793|792.6|12570
1742900100000|2025-03-25 10:55:00|793.2|793|793.2|792.8|793.6|793.2|793|792.6|49708
1742900400000|2025-03-25 11:00:00|793.4|793|793.8|793.4|794.4|794|793.4|793|11820
1742900700000|2025-03-25 11:05:00|793.6|793.2|792.8|792.4|794|793.6|792.6|792.2|7479
1742901000000|2025-03-25 11:10:00|793|792.6|794.4|794|794.4|794.2|792.8|792.4|22043
1742901300000|2025-03-25 11:15:00|794.2|793.8|794.4|794|795|794.6|794|793.8|8370
1742901600000|2025-03-25 11:20:00|794.6|794.2|795.4|795|795.6|795.2|794.6|794|21346
1742901900000|2025-03-25 11:25:00|795.2|795.2|795.4|795|795.8|795.4|795|794.8|14415
1742902200000|2025-03-25 11:30:00|795.2|794.8|794.4|794|795.2|794.8|794.4|794|11399
1742902500000|2025-03-25 11:35:00|795|794.2|796|795.6|796|795.6|795|794.2|7667
1742902800000|2025-03-25 11:40:00|795.4|795|796|795.8|796.2|796|795.4|795|5269
1742903100000|2025-03-25 11:45:00|795.8|795.6|796.4|796|796.6|796.2|795.8|795.6|21065
1742903400000|2025-03-25 11:50:00|796.2|795.8|796.2|795.8|796.4|796.2|795.8|795.4|16302
1742903700000|2025-03-25 11:55:00|796.6|796|797.2|796.8|797.2|796.8|796.4|796|16976
1742904000000|2025-03-25 12:00:00|797.4|797|796.8|796.4|797.6|797.2|796.6|796.2|4934
1742904300000|2025-03-25 12:05:00|796.6|796|796.6|796.2|797|796.6|796.2|795.8|42090
1742904600000|2025-03-25 12:10:00|796.4|796|796.8|796.6|797.4|797|796|795.8|12887
1742904900000|2025-03-25 12:15:00|796.4|796.2|796.8|796.4|797.6|797.2|796|795.6|18425
1742905200000|2025-03-25 12:20:00|796.6|796.2|797.2|796.8|797.4|797|796.2|795.8|24537
1742905500000|2025-03-25 12:25:00|797.6|797.2|798.4|798.2|798.6|798.2|797.6|797.2|6959
1742905800000|2025-03-25 12:30:00|798.2|798|799.8|799.2|800.4|799.8|798|797.6|44540
1742906100000|2025-03-25 12:35:00|799.6|799.4|800.2|800|800.8|800.4|799.6|799.4|68814
1742906400000|2025-03-25 12:40:00|800|799.8|799.8|799.4|800.2|800|799.6|799.2|10783
1742906700000|2025-03-25 12:45:00|800|799.6|800.2|799.8|800.8|800.6|799.8|799.4|60922
1742907000000|2025-03-25 12:50:00|800|799.6|799.6|799.2|800.2|799.8|799.4|799|27792
1742907300000|2025-03-25 12:55:00|799.4|799.4|799.4|799|800|799.6|799.2|798.8|11443
1742907600000|2025-03-25 13:00:00|799.6|799.2|798.8|798.6|799.6|799.2|798.8|798.4|26457
1742907900000|2025-03-25 13:05:00|798.4|798.4|798|797.6|798.4|798.4|797.6|796.4|77433
1742908200000|2025-03-25 13:10:00|798.2|797.8|798.2|797.8|798.8|798.4|798.2|797.8|37492
1742908500000|2025-03-25 13:15:00|798|797.6|798.6|798.2|798.8|798.6|798|797.6|19740
1742908800000|2025-03-25 13:20:00|798.4|798|799|798.6|799.2|799|798.4|798|6179
1742909100000|2025-03-25 13:25:00|798.8|798.4|799.2|798.8|799.2|799|798|797.6|23666
1742909400000|2025-03-25 13:30:00|799|798.6|802.6|802.2|802.8|802.4|798.6|798.2|30101
1742909700000|2025-03-25 13:35:00|802.4|802|802|801.8|804.6|804.2|801.8|801.2|145664
1742910000000|2025-03-25 13:40:00|803.2|801.6|804|803.6|804.4|803.8|803|801.6|59740
1742910300000|2025-03-25 13:45:00|804.2|803.8|803.2|802.8|805.6|805.2|803.2|802.8|32047
1742910600000|2025-03-25 13:50:00|803|802.6|804|803.6|804.4|804|802.8|802.4|13354
1742910900000|2025-03-25 13:55:00|804.2|803.4|804.2|803.8|804.6|804.2|804|803.4|29251
1742911200000|2025-03-25 14:00:00|804.4|804|804.4|804|804.8|804.4|803|802.4|46458
1742911500000|2025-03-25 14:05:00|804.2|803.8|804.4|804|804.6|804.4|803.2|802.8|24714
1742911800000|2025-03-25 14:10:00|804.2|803.6|803.8|803.6|804.8|804.4|803.8|803.6|97363
1742912100000|2025-03-25 14:15:00|803.6|803.4|803.6|803.4|803.6|803.6|803|802.6|40698
1742912400000|2025-03-25 14:20:00|803.4|803.2|803.2|802.8|803.6|803.2|802.4|802|15478
1742912700000|2025-03-25 14:25:00|803|803|802.2|801.8|803.2|803|802|801.6|21203
1742913000000|2025-03-25 14:30:00|802|801.6|802.4|802|802.6|802.4|801.4|801.2|16408
1742913300000|2025-03-25 14:35:00|802.2|801.8|802.4|802|803|802.6|802|801.6|35851
1742913600000|2025-03-25 14:40:00|802.2|802.2|802.6|802.4|803|802.6|802.2|802|29193
1742913900000|2025-03-25 14:45:00|802.4|802.2|802.2|802|803|802.6|802|801.8|22454
1742914200000|2025-03-25 14:50:00|802.4|802.4|801.4|801|803|802.4|801.4|801|12769
1742914500000|2025-03-25 14:55:00|801.2|800.8|802|801.6|802|801.6|801|800.8|31364
1742914800000|2025-03-25 15:00:00|802.2|801.8|802.6|802.4|803.2|803|802.2|801.8|31697
1742915100000|2025-03-25 15:05:00|802.8|802.6|800.8|800.4|802.8|802.6|800.8|800.4|31482
1742915400000|2025-03-25 15:10:00|801|800.6|801.2|800.8|801.2|801|800.6|800.4|24470
1742915700000|2025-03-25 15:15:00|801|801|801.6|801.2|801.6|801.2|800.6|800.4|18604
1742916000000|2025-03-25 15:20:00|801.4|801|801|800.8|801.6|801.2|800.6|800.4|26261
1742916300000|2025-03-25 15:25:00|801.2|801|802|801.6|802|801.8|801.2|801|25578
1742916600000|2025-03-25 15:30:00|802.4|801.8|801.8|801.4|802.4|802.2|801.6|801.2|24690
1742916900000|2025-03-25 15:35:00|801.6|801.6|801.2|800.8|802.2|801.8|801|800.8|17280
1742917200000|2025-03-25 15:40:00|801.4|801.2|801.4|801|802|801.8|801.4|801|16101
1742917500000|2025-03-25 15:45:00|801.2|800.8|801.6|801.2|801.8|801.4|801|800.6|25421
1742917800000|2025-03-25 15:50:00|801.4|801|801.2|800.8|801.6|801.4|801|800.8|16539
1742918100000|2025-03-25 15:55:00|801.4|801|799.8|799.4|801.4|801.2|799.8|799.4|15075
1742918400000|2025-03-25 16:00:00|800|799.6|799|798.6|800.4|800|798.8|798.4|41514
1742918700000|2025-03-25 16:05:00|798.8|798.4|799.6|799.4|799.6|799.4|798.4|798|17431
1742919000000|2025-03-25 16:10:00|799.8|799.2|799.6|799.2|800|799.8|799.2|798.8|20273
1742919300000|2025-03-25 16:15:00|799.8|799.4|800.2|800|800.4|800|799.6|799.4|31698
1742919600000|2025-03-25 16:20:00|800.4|800.2|800.2|800|800.6|800.4|800.2|799.8|33549
1742919900000|2025-03-25 16:25:00|800.4|800.2|802|801.4|802|801.4|800.4|800|55832
1742976000000|2025-03-26 08:00:00|804.4|803.8|813|812.2|815.2|814.6|804.4|803.8|297393
1742976300000|2025-03-26 08:05:00|813.2|812.4|808.8|808.2|813.2|812.6|808.6|807.8|82029
1742976600000|2025-03-26 08:10:00|809|808.6|810.2|809.6|811.8|811.2|809|808.4|71212
1742976900000|2025-03-26 08:15:00|810|809.4|805.8|805.6|810.4|809.8|805.2|805|40574
1742977200000|2025-03-26 08:20:00|805.6|805.4|807.2|806.8|807.6|807|805.4|805|21585
1742977500000|2025-03-26 08:25:00|807.8|807.2|807.2|806.6|808.6|808|807.2|806.6|16827
1742977800000|2025-03-26 08:30:00|807.8|807.2|806.4|806|807.8|807.4|805.4|805|26317
1742978100000|2025-03-26 08:35:00|806.6|806.2|805|804.6|807|806.6|805|804.6|28477
1742978400000|2025-03-26 08:40:00|804.8|804.4|804|803.6|805.6|805.4|803.6|803.2|54961
1742978700000|2025-03-26 08:45:00|803.8|803.4|803.2|802.8|805|804.6|803|802.6|37861
1742979000000|2025-03-26 08:50:00|803.6|803|802.2|801.8|804|803.8|802|801.6|20286
1742979300000|2025-03-26 08:55:00|802.4|802|803.4|803|803.6|803.2|802.2|801.8|36034
1742979600000|2025-03-26 09:00:00|803.6|803.2|801.8|801.4|804.4|803.8|801.6|801.4|36354
1742979900000|2025-03-26 09:05:00|801.6|801.2|802.6|802.2|803.4|803|801|800.4|23082
1742980200000|2025-03-26 09:10:00|802.4|802|802|801.6|802.4|802.2|801.8|801.2|24773
1742980500000|2025-03-26 09:15:00|802.2|801.8|801.2|800.8|802.8|802.6|801|800.8|23734
1742980800000|2025-03-26 09:20:00|801|800.6|801.8|801.2|801.8|801.6|801|800.6|13404
1742981100000|2025-03-26 09:25:00|801.6|801|801.8|801.4|802.8|802.2|801|800.6|16991
1742981400000|2025-03-26 09:30:00|802|801.2|800.2|800|802|801.8|800|799.8|29361
1742981700000|2025-03-26 09:35:00|800.4|799.8|799.4|799|800.6|800.4|799.4|799|29254
1742982000000|2025-03-26 09:40:00|799.2|798.6|796.6|796.2|799.4|799|795.8|795.4|91016
1742982300000|2025-03-26 09:45:00|796.8|796.4|798.2|797.8|798.2|797.8|796.4|796.2|34756
1742982600000|2025-03-26 09:50:00|798.6|798|797.6|797.2|799.4|798.8|797.4|797.2|17015
1742982900000|2025-03-26 09:55:00|797.4|797.4|796|795.8|797.6|797.4|795.8|795.4|52527
1742983200000|2025-03-26 10:00:00|795.6|795.4|796.6|796.2|796.6|796.4|795.6|795.2|31036
1742983500000|2025-03-26 10:05:00|796.4|796.4|796.8|796.6|797.4|797.2|795.8|795.6|44276
1742983800000|2025-03-26 10:10:00|796.6|796.4|798.2|798|798.4|798|796.4|796.2|26219
1742984100000|2025-03-26 10:15:00|798.4|797.8|800.8|800.4|801|800.6|798.4|797.8|20845
1742984400000|2025-03-26 10:20:00|800.6|800.2|799.8|799.4|801.2|801|799.4|799|19035
1742984700000|2025-03-26 10:25:00|799.6|799.2|799.4|799|799.6|799.2|798.2|797.8|40503
1742985000000|2025-03-26 10:30:00|799.6|799.4|799.4|799|800.6|800.2|799.4|798.8|28094
1742985300000|2025-03-26 10:35:00|799.2|798.8|799.8|799.4|800.2|800|799.2|798.8|37792
1742985600000|2025-03-26 10:40:00|799.6|799.2|800.4|800|800.4|800.2|799.4|798.8|20949
1742985900000|2025-03-26 10:45:00|800.6|800.2|801.4|801|801.6|801.2|800.4|800|17404
1742986200000|2025-03-26 10:50:00|801.2|800.8|801.4|801.2|801.8|801.6|801.2|800.8|12309
1742986500000|2025-03-26 10:55:00|801.2|801|802.4|802|802.6|802.2|801.2|800.8|12875
1742986800000|2025-03-26 11:00:00|802|801.8|801.6|801.4|802.6|802.2|801|800.6|18499
1742987100000|2025-03-26 11:05:00|801.4|801.2|801.2|800.8|801.4|801.4|800.2|799.8|28549
1742987400000|2025-03-26 11:10:00|801|800.6|801.4|801|801.4|801.2|801|800.6|11320
1742987700000|2025-03-26 11:15:00|801.8|801.2|799.2|799|801.8|801.4|799.2|799|22640
1742988000000|2025-03-26 11:20:00|799.4|799.2|799.8|799.4|800.6|800.4|799.4|799.2|12599
1742988300000|2025-03-26 11:25:00|799.6|799.2|800.2|799.8|800.6|800.4|799.6|799.2|14293
1742988600000|2025-03-26 11:30:00|800.4|800|800.8|800.6|801|800.8|800.4|799.8|6086
1742988900000|2025-03-26 11:35:00|801|800.8|800.6|800.4|801.2|801|800|799.8|12980
1742989200000|2025-03-26 11:40:00|800.8|800.6|801.6|801.4|801.6|801.4|800.6|800.2|56611
1742989500000|2025-03-26 11:45:00|801.8|801.2|801.4|801|801.8|801.4|801.2|800.8|7396
1742989800000|2025-03-26 11:50:00|801.2|800.4|801|800.6|801.4|801.2|800.4|800.2|19100
1742990100000|2025-03-26 11:55:00|800.8|800.8|801.6|801.2|801.8|801.4|800.6|800.4|10776
1742990400000|2025-03-26 12:00:00|802.2|801.8|801.8|801.4|802.2|801.8|801.2|801|14523
1742990700000|2025-03-26 12:05:00|802|801.6|801.2|800.8|802|801.8|801|800.6|16602
1742991000000|2025-03-26 12:10:00|801|800.6|801.8|801.6|801.8|801.6|800.4|800|12987
1742991300000|2025-03-26 12:15:00|802|801.4|802|801.6|802|801.8|801.6|801.2|7759
1742991600000|2025-03-26 12:20:00|801.8|801.4|801.8|801.6|802|801.8|801.6|801.4|13095
1742991900000|2025-03-26 12:25:00|802|801.4|801.4|801|802|801.8|801.4|801|10599
1742992200000|2025-03-26 12:30:00|801.6|801.2|800.6|800.4|801.8|801.6|800.2|799.8|15287
1742992500000|2025-03-26 12:35:00|800.8|800.6|800.4|800|800.8|800.6|800.4|800|14291
1742992800000|2025-03-26 12:40:00|800.6|800.2|800.8|800.6|801|800.6|800.4|800|20081
1742993100000|2025-03-26 12:45:00|801|800.4|802.2|801.8|802.2|801.8|801|800.4|17301
1742993400000|2025-03-26 12:50:00|802|801.6|802.8|802.4|802.8|802.6|801.8|801.4|13123
1742993700000|2025-03-26 12:55:00|802.6|802.2|802.2|801.8|802.8|802.4|801.4|801|28925
1742994000000|2025-03-26 13:00:00|802|801.6|802.8|802.6|803|802.6|801.8|801.4|13624
1742994300000|2025-03-26 13:05:00|802.6|802.4|804.6|804.2|805|804.6|802.6|802.2|23093
1742994600000|2025-03-26 13:10:00|804.8|804.4|804|803.6|804.8|804.4|803.2|802.6|31216
1742994900000|2025-03-26 13:15:00|803.8|803.4|802.2|801.8|804|803.8|802.2|801.8|15681
1742995200000|2025-03-26 13:20:00|802|801.6|801.8|801.4|802.2|802|801.2|800.8|29154
1742995500000|2025-03-26 13:25:00|802|801.6|800.6|800.2|802.2|802|800.4|800|35452
1742995800000|2025-03-26 13:30:00|800.8|800.4|802|801.8|802.6|802.2|800|799.6|49208
1742996100000|2025-03-26 13:35:00|801.8|801.6|801.2|800.6|802.4|802.2|801.2|800.6|42540
1742996400000|2025-03-26 13:40:00|801|800.8|801.2|801|801.4|801.2|800|799.8|27438
1742996700000|2025-03-26 13:45:00|801|800.8|797.6|797.2|801.2|800.8|797.2|797|108480
1742997000000|2025-03-26 13:50:00|797.8|797.4|796.8|796.6|798.4|798.2|796.6|796.4|100318
1742997300000|2025-03-26 13:55:00|797|796.8|795.2|794.8|797.2|796.8|793.8|793.6|63427
1742997600000|2025-03-26 14:00:00|795|794.6|796.8|796.6|797.2|796.8|795|794.6|35931
1742997900000|2025-03-26 14:05:00|797|796.8|798.4|798|798.6|798.2|797|796.8|29838
1742998200000|2025-03-26 14:10:00|798.8|798.6|801.4|801|801.4|801.2|798.8|798.4|23851
1742998500000|2025-03-26 14:15:00|801.6|801.2|801.2|800.8|802.4|802.2|801|800.6|36082
1742998800000|2025-03-26 14:20:00|801|801|801.4|801.2|801.4|801.2|800.4|800|14563
1742999100000|2025-03-26 14:25:00|801.2|801|800|799.6|801.4|801.2|799.6|799.4|26607
1742999400000|2025-03-26 14:30:00|799.8|799.4|801.2|800.8|801.4|801|798.8|798.4|33658
1742999700000|2025-03-26 14:35:00|801.4|801|801.4|800.8|802|801.8|800|799.6|1211815
1743000000000|2025-03-26 14:40:00|801.2|801|801.2|800.8|802.2|801.8|800.4|800|71725
1743000300000|2025-03-26 14:45:00|801|800.6|801.8|801.4|801.8|801.6|800.2|800|1193345
1743000600000|2025-03-26 14:50:00|801.6|801.6|802.4|802.2|802.6|802.4|801.6|801.4|35472
1743000900000|2025-03-26 14:55:00|802.2|802|803|802.6|803.4|803.2|802|801.6|15311
1743001200000|2025-03-26 15:00:00|803.2|802.8|804.2|803.8|804.8|804.4|803.2|802.8|23888
1743001500000|2025-03-26 15:05:00|804|803.6|804.2|804|804.8|804.4|803.8|803.4|56040
1743001800000|2025-03-26 15:10:00|804|803.8|805|804.8|805|804.8|803.6|803.4|51107
1743002100000|2025-03-26 15:15:00|804.8|804.6|804.4|804.2|804.8|804.6|804.2|803.8|22949
1743002400000|2025-03-26 15:20:00|804.2|804|804.8|804.4|805.2|805|804|803.8|64140
1743002700000|2025-03-26 15:25:00|804.6|804.6|804.8|804.6|805.2|804.8|804.2|804|148061
1743003000000|2025-03-26 15:30:00|805|804.8|804|803.6|805.2|805|804|803.6|35497
1743003300000|2025-03-26 15:35:00|803.8|803.4|805.4|805|805.4|805.2|803.6|803.2|138113
1743003600000|2025-03-26 15:40:00|805.6|805.2|804.8|804.4|805.6|805.2|804.8|804.4|41721
1743003900000|2025-03-26 15:45:00|804.6|804.2|802.8|802.4|804.8|804.2|802.8|802.4|30964
1743004200000|2025-03-26 15:50:00|802.6|802.6|800.8|800.4|803|802.8|800.6|800.2|41850
1743004500000|2025-03-26 15:55:00|801|800.6|800.2|800|801.2|800.8|799.4|799.2|20144
1743004800000|2025-03-26 16:00:00|800.4|800.2|798.4|798.2|800.4|800.2|798.4|798|19781
1743005100000|2025-03-26 16:05:00|798.6|798.6|798.6|798.4|799.6|799.2|798.6|798.4|23207
1743005400000|2025-03-26 16:10:00|798.8|799|800.4|800|801.2|801|798.8|799|22620
1743005700000|2025-03-26 16:15:00|800|800.2|799.6|799.4|800.4|800.2|799.6|799.4|13438
1743006000000|2025-03-26 16:20:00|799.8|799.6|800.2|799.8|800.2|800|799.6|799.4|46044
1743006300000|2025-03-26 16:25:00|800.4|800|801.8|801.4|801.8|801.4|800.4|800|55401
1743062400000|2025-03-27 08:00:00|796.4|795|792|791.6|798.2|797.2|791.6|791.2|111983
1743062700000|2025-03-27 08:05:00|791.6|791|784.2|783.6|791.6|791|783.6|783|138642
1743063000000|2025-03-27 08:10:00|784.4|783.8|790.8|790.2|791|790.4|784|783.6|200449
1743063300000|2025-03-27 08:15:00|790.6|790|790.2|789.8|791|790.6|788.2|788|67975
1743063600000|2025-03-27 08:20:00|790.6|789.6|791.4|791.2|791.6|791.2|789.4|788.8|27960
1743063900000|2025-03-27 08:25:00|791.6|791|795.2|794.8|795.4|795|791.4|791|30876
1743064200000|2025-03-27 08:30:00|795.6|795.2|794.6|794|797.2|796.6|794.2|793.8|40181
1743064500000|2025-03-27 08:35:00|794.4|794.2|793.8|793.4|794.8|794.4|793.4|792.8|14111
1743064800000|2025-03-27 08:40:00|794|793.2|796|795.6|796|795.8|793.4|793|92834
1743065100000|2025-03-27 08:45:00|795.8|796|794.2|793.8|796.2|796|793.4|793.2|17541
1743065400000|2025-03-27 08:50:00|794.4|794|792.6|792.4|794.4|794|792.6|792.4|30974
1743065700000|2025-03-27 08:55:00|792.8|792.6|795.8|795.6|796.4|796|792.6|792.4|35734
1743066000000|2025-03-27 09:00:00|796|795.4|795|794.6|796|795.6|795|794.6|17908
1743066300000|2025-03-27 09:05:00|794.8|794.4|793|792.6|795|794.6|792.8|792.6|63228
1743066600000|2025-03-27 09:10:00|792.6|792.4|792|791.6|793.4|793.2|791.8|791.6|25811
1743066900000|2025-03-27 09:15:00|792.2|792|792.6|792.4|793.2|792.8|792|791.6|32850
1743067200000|2025-03-27 09:20:00|792.8|792.2|792.4|792.2|792.8|792.4|791.6|791.2|27306
1743067500000|2025-03-27 09:25:00|792.6|792|793.6|793.4|794.4|794.2|792.2|792|7105
1743067800000|2025-03-27 09:30:00|793.4|793.2|791.8|791.4|793.6|793.4|791.4|791.2|21129
1743068100000|2025-03-27 09:35:00|792|791.6|792.2|792|793|792.6|791.8|791.6|18818
1743068400000|2025-03-27 09:40:00|792|791.8|792|791.8|792.6|792.4|791.8|791.6|10837
1743068700000|2025-03-27 09:45:00|792.2|792|793|792.8|793.4|793.2|792|791.8|10814
1743069000000|2025-03-27 09:50:00|792.8|792.6|793.4|793.2|793.4|793.2|792.4|792.2|16517
1743069300000|2025-03-27 09:55:00|793.8|793.4|793.8|793.6|794.4|794|793.6|793.4|10484
1743069600000|2025-03-27 10:00:00|794|794|793.6|793.4|794.4|794|793.4|793.2|12040
1743069900000|2025-03-27 10:05:00|794|793.6|794.6|794.2|795|794.6|794|793.6|22164
1743070200000|2025-03-27 10:10:00|794.4|794|793.8|793.6|794.6|794|793.6|793.4|23203
1743070500000|2025-03-27 10:15:00|793.6|793.4|793|792.6|793.8|793.4|792.8|792.6|10415
1743070800000|2025-03-27 10:20:00|792.8|792.4|793.4|793.2|793.4|793.2|792.6|792.4|23039
1743071100000|2025-03-27 10:25:00|793.6|793|793.6|793.4|793.8|793.6|793|792.8|14571
1743071400000|2025-03-27 10:30:00|793.8|793.2|793.4|793.2|793.8|793.4|793|792.8|26004
1743071700000|2025-03-27 10:35:00|793.6|793.4|793.2|793|794|793.6|793.2|793|10823
1743072000000|2025-03-27 10:40:00|793|792.8|793.6|793.4|794|793.8|793|792.8|21010
1743072300000|2025-03-27 10:45:00|793.4|793.2|792.8|792.4|793.6|793.4|792.6|792.4|33719
1743072600000|2025-03-27 10:50:00|792.6|792.6|792|791.8|792.8|792.6|792|791.8|15783
1743072900000|2025-03-27 10:55:00|791.8|791.4|793.4|793|793.6|793.2|791.6|791.4|23616
1743073200000|2025-03-27 11:00:00|793.2|792.8|793|792.8|793.8|793.4|792.8|792.6|21321
1743073500000|2025-03-27 11:05:00|792.8|792.6|792.8|792.4|793|792.8|792.4|792|6625
1743073800000|2025-03-27 11:10:00|792.6|792.2|790.6|790.4|792.6|792.4|790.2|790|22337
1743074100000|2025-03-27 11:15:00|790.4|790|790.6|790.4|791.2|791|790.4|790|9292
1743074400000|2025-03-27 11:20:00|790.8|790.2|790.6|790.4|790.8|790.4|790.2|790|15565
1743074700000|2025-03-27 11:25:00|791|790.6|790.2|790|791|790.8|790.2|790|9915
1743075000000|2025-03-27 11:30:00|790.4|790.2|790.4|790.2|791|790.6|790.2|790|11217
1743075300000|2025-03-27 11:35:00|790.6|790.4|791.2|791|791.4|791|790.4|790.2|14009
1743075600000|2025-03-27 11:40:00|791.4|791.2|791|790.6|791.6|791.4|790.8|790.6|55308
1743075900000|2025-03-27 11:45:00|791.2|790.8|791.2|790.8|791.2|791|790.8|790.4|15101
1743076200000|2025-03-27 11:50:00|791|791|791.2|791|791.2|791|791|790.8|12613
1743076500000|2025-03-27 11:55:00|791|790.8|790.6|790.2|791.4|791|790.2|790|22236
1743076800000|2025-03-27 12:00:00|790.8|790.4|790.8|790.4|791.2|791|790.6|790.4|12483
1743077100000|2025-03-27 12:05:00|790.6|790|790.2|790|790.6|790|789.4|789|41531
1743077400000|2025-03-27 12:10:00|790.4|789.8|789.4|789.2|790.4|790.2|789.2|788.8|17078
1743077700000|2025-03-27 12:15:00|789.6|789.4|789.4|789.2|790|789.8|789.4|789.2|24112
1743078000000|2025-03-27 12:20:00|789.6|789.4|789.8|789.6|790|789.6|789.4|789.2|20242
1743078300000|2025-03-27 12:25:00|790|789.8|789.6|789.2|790.6|790.2|789.6|789.2|16853
1743078600000|2025-03-27 12:30:00|790|789.4|790.4|790|791.2|790.8|790|789.4|53370
1743078900000|2025-03-27 12:35:00|790.6|790.2|791|790.8|791.4|791.2|790.4|790.2|14204
1743079200000|2025-03-27 12:40:00|791.2|791|790.2|789.8|791.2|791|789.8|789.6|13297
1743079500000|2025-03-27 12:45:00|790|790|789.4|789.2|790.4|790|789.4|789.2|11737
1743079800000|2025-03-27 12:50:00|789.2|789|789.8|789.4|790.2|790|788|787.8|49896
1743080100000|2025-03-27 12:55:00|789.6|789.2|788.6|788.2|789.6|789.2|788.4|788|11427
1743080400000|2025-03-27 13:00:00|788.4|788.4|788.6|788.2|789.2|789|788.4|788|28349
1743080700000|2025-03-27 13:05:00|788.4|788.4|788|787.6|788.6|788.4|787.6|787.2|29409
1743081000000|2025-03-27 13:10:00|787.8|787.4|788|787.8|788.4|788.2|787.4|787.2|23312
1743081300000|2025-03-27 13:15:00|788.2|788|789.6|789.4|789.8|789.4|787.8|787.6|28554
1743081600000|2025-03-27 13:20:00|789.8|789.6|789.6|789.4|790.2|789.8|789|788.8|22449
1743081900000|2025-03-27 13:25:00|789.4|789.2|788.2|787.8|789.4|789.2|787.8|787.6|28786
1743082200000|2025-03-27 13:30:00|788.4|788|786.8|786.6|789.2|789|786.4|786.2|72725
1743082500000|2025-03-27 13:35:00|787|786.4|785.2|785|787|786.4|785.2|785|43589
1743082800000|2025-03-27 13:40:00|785|784.8|785.4|785|786.2|785.8|784.4|784.2|67475
1743083100000|2025-03-27 13:45:00|785.8|785.2|788.4|788|788.4|788|785|784.8|46787
1743083400000|2025-03-27 13:50:00|788.6|788.2|789.8|789.4|790.4|790|788.6|788.2|22600
1743083700000|2025-03-27 13:55:00|789.6|789.2|789.2|788.6|789.6|789.4|788.4|788.2|23797
1743084000000|2025-03-27 14:00:00|789|788.8|789.2|788.8|789.4|789.2|787.8|787.6|23407
1743084300000|2025-03-27 14:05:00|789|789|790.2|789.8|790.2|790|789|788.8|37632
1743084600000|2025-03-27 14:10:00|790|789.6|790.2|790|790.6|790.2|789.6|789.2|32384
1743084900000|2025-03-27 14:15:00|790.4|790.2|790.2|789.8|791|790.6|789.4|789|36078
1743085200000|2025-03-27 14:20:00|790.4|790.2|790.2|789.8|790.6|790.2|789.4|789|33868
1743085500000|2025-03-27 14:25:00|790|790|791.8|791.6|791.8|791.6|790|789.8|37368
1743085800000|2025-03-27 14:30:00|792|791.8|791.2|790.8|792.2|791.8|790.8|790.6|39047
1743086100000|2025-03-27 14:35:00|791.4|791|792.2|792|792.8|792.6|791.4|791|20976
1743086400000|2025-03-27 14:40:00|791.8|791.6|792.2|792|792.6|792.4|791.8|791.4|38040
1743086700000|2025-03-27 14:45:00|792|791.6|792.2|792|792.4|792.2|791.8|791.6|26036
1743087000000|2025-03-27 14:50:00|792.4|792.2|791.2|791|792.4|792.2|791|790.8|24622
1743087300000|2025-03-27 14:55:00|791|790.6|790.4|790|791.8|791.6|790.2|789.8|46248
1743087600000|2025-03-27 15:00:00|790.2|790.2|790.6|790.2|791|790.8|790.2|790|31495
1743087900000|2025-03-27 15:05:00|790.8|790.4|790.2|789.8|791|790.8|790|789.6|21858
1743088200000|2025-03-27 15:10:00|790|790|791|790.8|791|790.8|790|789.6|19561
1743088500000|2025-03-27 15:15:00|790.8|790.6|791.4|791|791.4|791.2|790|789.8|23909
1743088800000|2025-03-27 15:20:00|791.6|791.4|791.2|791|792.2|792|791|790.8|31846
1743089100000|2025-03-27 15:25:00|791|790.8|790.4|790.2|791.2|791|790.2|790|21457
1743089400000|2025-03-27 15:30:00|790.6|790|790.2|789.8|790.6|790.2|790|789.8|43632
1743089700000|2025-03-27 15:35:00|790|789.6|789.4|789.2|790.2|789.8|789.4|789.2|24940
1743090000000|2025-03-27 15:40:00|789.6|789.4|790.4|790|790.6|790.4|789.4|789.2|25871
1743090300000|2025-03-27 15:45:00|790.2|789.8|789|788.8|790.2|790|789|788.8|31507
1743090600000|2025-03-27 15:50:00|789.2|789|790.4|790|790.4|790.2|789.2|788.8|28814
1743090900000|2025-03-27 15:55:00|790.2|789.8|790.8|790.6|790.8|790.6|789.8|789.6|40523
1743091200000|2025-03-27 16:00:00|791|790.8|790.6|790.2|791.2|791|790.4|790|42290
1743091500000|2025-03-27 16:05:00|790.4|790.4|791.4|791|791.6|791.4|790.4|790|42048
1743091800000|2025-03-27 16:10:00|791.6|791.2|791.8|791.4|792|791.8|791.2|791|47573
1743092100000|2025-03-27 16:15:00|791.6|791.6|793.8|793.4|793.8|793.6|791.6|791.6|29371
1743092400000|2025-03-27 16:20:00|793.6|793.6|793.2|792.8|793.8|793.6|792.8|792.6|21334
1743092700000|2025-03-27 16:25:00|793|793|793.6|793.4|793.6|793.4|793|792.8|60921
1743148800000|2025-03-28 08:00:00|789.4|787.6|789.8|789.2|791.8|790.8|787|786.4|27357
1743149100000|2025-03-28 08:05:00|789.2|789|785.4|784.8|789.6|789|783.2|783|55729
1743149400000|2025-03-28 08:10:00|784.6|784.2|784.6|784.4|785.4|785|781|780.8|64841
1743149700000|2025-03-28 08:15:00|784.2|784.2|782.2|781.8|786.8|786.6|781.8|781.6|45613
1743150000000|2025-03-28 08:20:00|781.8|781.4|783|782.6|784|783.4|781.6|781.2|110412
1743150300000|2025-03-28 08:25:00|782.8|782.4|780.6|780.2|782.8|782.4|780.4|780.2|55648
1743150600000|2025-03-28 08:30:00|780.4|780|780|779.6|780.6|780.2|777.8|777.6|72926
1743150900000|2025-03-28 08:35:00|779.8|779|780|779.8|780.6|780.4|778.8|778.2|41888
1743151200000|2025-03-28 08:40:00|779.8|779.4|782.4|782.2|783|782.6|779.6|779.4|52555
1743151500000|2025-03-28 08:45:00|782.2|782|783|782.6|783.4|783.2|781.6|781.2|44252
1743151800000|2025-03-28 08:50:00|783.2|782.8|783.6|783.2|783.6|783.2|781.4|781|49436
1743152100000|2025-03-28 08:55:00|783.8|783.4|785.4|785|787|786.4|783.6|783.2|33719
1743152400000|2025-03-28 09:00:00|785.2|785.2|785.2|785|786.8|786.2|784.8|784.6|21245
1743152700000|2025-03-28 09:05:00|785|784.8|785.8|785.6|787.2|786.8|784.8|784.6|28155
1743153000000|2025-03-28 09:10:00|785.6|785.4|786.8|786.4|787.8|787.4|785.4|785.2|51536
1743153300000|2025-03-28 09:15:00|786.6|786.6|786.4|786.2|786.6|786.6|786.2|785.8|17196
1743153600000|2025-03-28 09:20:00|786.6|786.4|785.8|785.6|786.6|786.4|785.8|785.6|55671
1743153900000|2025-03-28 09:25:00|786|785.2|785.8|785.4|786|785.4|784.6|784.2|25174
1743154200000|2025-03-28 09:30:00|785.4|785|784.4|784|785.6|785.2|784|783.6|16204
1743154500000|2025-03-28 09:35:00|784.6|784.4|785.6|785.2|786.4|786|784.6|784.4|23346
1743154800000|2025-03-28 09:40:00|785.4|785|784.2|783.8|786|785.8|784|783.8|21110
1743155100000|2025-03-28 09:45:00|783.6|783.4|781.6|781.4|783.6|783.4|781.6|781.4|25943
1743155400000|2025-03-28 09:50:00|781.8|781.2|782.2|781.8|782.4|782.2|781.4|781.2|46258
1743155700000|2025-03-28 09:55:00|782|781.6|781.8|781.2|783|782.8|781.8|781.2|23831
1743156000000|2025-03-28 10:00:00|781.6|781.4|782.8|782.6|783.8|783.2|781.4|781.2|22590
1743156300000|2025-03-28 10:05:00|783.2|783|782.2|781.8|783.2|783|781.2|780.6|46495
1743156600000|2025-03-28 10:10:00|782.4|782.2|782.6|782|783.4|783|781.8|781.4|50905
1743156900000|2025-03-28 10:15:00|782.4|782.2|784.2|783.8|784.4|784|782|781.6|32470
1743157200000|2025-03-28 10:20:00|784.4|784|784.8|784.4|785|784.6|784.2|783.8|40302
1743157500000|2025-03-28 10:25:00|785.2|784.8|785.2|784.8|785.6|785.4|784.4|784.2|137051
1743157800000|2025-03-28 10:30:00|785.4|785|786.2|785.8|786.4|786|785.2|784.8|23781
1743158100000|2025-03-28 10:35:00|786|785.6|786.6|786.4|786.8|786.6|785.8|785.4|19136
1743158400000|2025-03-28 10:40:00|786.4|786.2|787.6|787.2|788|787.8|786.4|786.2|51287
1743158700000|2025-03-28 10:45:00|787.8|787.4|786.8|786.6|787.8|787.4|786.4|786|20377
1743159000000|2025-03-28 10:50:00|786.6|786.4|786.2|786|786.8|786.6|786|785.6|11107
1743159300000|2025-03-28 10:55:00|786.6|786.2|785.8|785.4|786.6|786.2|785.4|785|16188
1743159600000|2025-03-28 11:00:00|786|785.6|786.2|786|786.8|786.4|786|785.6|24593
1743159900000|2025-03-28 11:05:00|786|785.8|784.8|784.4|786|785.8|784.8|784.4|13438
1743160200000|2025-03-28 11:10:00|785|784.6|785.4|785|785.6|785.4|785|784.6|8865
1743160500000|2025-03-28 11:15:00|785.2|784.8|786.2|786|786.2|786|785.2|784.8|18911
1743160800000|2025-03-28 11:20:00|786|785.8|785|784.6|786|785.8|784.6|784.2|16034
1743161100000|2025-03-28 11:25:00|784.6|784.8|784.4|784.2|785.6|785.4|784.4|784|22545
1743161400000|2025-03-28 11:30:00|784.6|784|784.2|783.8|785|784.8|784|783.8|12508
1743161700000|2025-03-28 11:35:00|784.4|784|785.4|785|786|785.6|784|783.8|10454
1743162000000|2025-03-28 11:40:00|785.2|785.2|786.2|786|786.4|786|785.2|784.8|9994
1743162300000|2025-03-28 11:45:00|786.4|785.8|786|785.6|786.4|786.2|785.8|785.6|24698
1743162600000|2025-03-28 11:50:00|785.8|785.4|785|784.8|785.8|785.4|785|784.8|24891
1743162900000|2025-03-28 11:55:00|785.4|785|785.2|784.8|785.4|785|784.8|784.4|9953
1743163200000|2025-03-28 12:00:00|785|784.6|786.4|786|786.4|786.2|785|784.6|17465
1743163500000|2025-03-28 12:05:00|786.6|786.2|786.2|785.8|786.6|786.4|786|785.8|15040
1743163800000|2025-03-28 12:10:00|786.4|786|785|784.8|786.4|786.2|785|784.8|15875
1743164100000|2025-03-28 12:15:00|784.8|784.2|784.4|784|785|784.8|784.2|783.8|17446
1743164400000|2025-03-28 12:20:00|784.8|784.2|784|783.6|785|784.6|783.8|783.4|26109
1743164700000|2025-03-28 12:25:00|783.8|783.4|784|783.8|784.2|783.8|783.6|783.4|10281
1743165000000|2025-03-28 12:30:00|783.8|783.6|782.8|782.6|784.2|783.8|782.6|782.4|17855
1743165300000|2025-03-28 12:35:00|783.2|782.8|781.4|781.2|783.6|783.2|781.4|781|21432
1743165600000|2025-03-28 12:40:00|781.2|781|781.2|781|781.8|781.6|781.2|780.8|22618
1743165900000|2025-03-28 12:45:00|780.6|780.2|779.8|779.6|780.6|780.2|778.8|778.4|117273
1743166200000|2025-03-28 12:50:00|780|779.8|780.8|780.6|781.2|781|780|779.8|42675
1743166500000|2025-03-28 12:55:00|781.2|780.4|780.4|780|782|781.8|780.4|780|46322
1743166800000|2025-03-28 13:00:00|780.6|780.2|777.8|777.4|780.6|780.4|777.8|777.4|26511
1743167100000|2025-03-28 13:05:00|777.6|777.2|780.6|780.2|781.2|780.8|777.6|777.2|47883
1743167400000|2025-03-28 13:10:00|780.2|779.8|780.8|780.4|780.8|780.4|779.4|779|29351
1743167700000|2025-03-28 13:15:00|781|780.2|780.6|780.4|781.2|781|780.2|779.8|37990
1743168000000|2025-03-28 13:20:00|780.4|780.2|780.4|780|780.8|780.4|780|779.6|19470
1743168300000|2025-03-28 13:25:00|780.2|779.8|778|777.8|780.4|780.2|777.8|777.6|42974
1743168600000|2025-03-28 13:30:00|778.4|778.2|780|779.6|780.2|779.8|778|777.6|52671
1743168900000|2025-03-28 13:35:00|779.8|780|779.8|779.4|780.2|780|778.8|778.4|47776
1743169200000|2025-03-28 13:40:00|779.6|779.2|776|775.8|779.8|779.4|776|775.8|176848
1743169500000|2025-03-28 13:45:00|775.8|775.4|776.8|776.4|777.2|777|775.6|775.4|67186
1743169800000|2025-03-28 13:50:00|777.2|776.6|775.8|775.6|777.4|777.2|775.6|775.2|50991
1743170100000|2025-03-28 13:55:00|775.6|775.4|774.8|774.4|775.6|775.4|774.2|774|88746
1743170400000|2025-03-28 14:00:00|774.6|774.2|776.6|776.2|777|776.8|774|773.8|148898
1743170700000|2025-03-28 14:05:00|776.4|776|772.2|771.8|776.4|776|771.4|771|96286
1743171000000|2025-03-28 14:10:00|772|771.4|772.8|772.6|773|772.6|770|769.8|104754
1743171300000|2025-03-28 14:15:00|772.6|772.2|774|773.6|775|774.6|772.2|771.8|49544
1743171600000|2025-03-28 14:20:00|774.2|774|775.2|774.8|776|775.6|773.8|773.4|53692
1743171900000|2025-03-28 14:25:00|775.4|774.2|775.6|775.2|775.8|775.4|773.8|773.6|42619
1743172200000|2025-03-28 14:30:00|775.8|775.6|774.6|774.4|776.2|775.8|773.8|773.6|61832
1743172500000|2025-03-28 14:35:00|774.4|774.2|775|774.6|775|774.6|772.8|772.6|48816
1743172800000|2025-03-28 14:40:00|774.8|774.4|775.2|775|775.6|775.2|773.6|773.4|52911
1743173100000|2025-03-28 14:45:00|775.4|775.2|774.6|774.2|775.8|775.4|774.4|774|34882
1743173400000|2025-03-28 14:50:00|774.8|774.4|773.6|773.2|775.6|775.4|773.6|773.2|22507
1743173700000|2025-03-28 14:55:00|773.4|773|773.8|773.4|774|773.8|773|772.6|43486
1743174000000|2025-03-28 15:00:00|774.2|773.8|771|770.8|774.2|773.8|771|770.8|48454
1743174300000|2025-03-28 15:05:00|770.8|770.6|770.2|770|771.8|771.6|770.2|769.8|56828
1743174600000|2025-03-28 15:10:00|770.4|770.2|771.6|771.4|772|771.6|770.4|770.2|73288
1743174900000|2025-03-28 15:15:00|771.4|771.2|772.6|772.2|773.2|773|770|769.8|66795
1743175200000|2025-03-28 15:20:00|772.8|772.4|773.2|773|773.4|773.2|772.2|772|33362
1743175500000|2025-03-28 15:25:00|773.4|772.8|775|774.6|775.2|774.8|773|772.8|154734
1743175800000|2025-03-28 15:30:00|774.8|774.4|775.2|774.8|775.2|775|774.4|774.2|27717
1743176100000|2025-03-28 15:35:00|775|774.6|776|775.6|776.2|776|774.4|774.2|27678
1743176400000|2025-03-28 15:40:00|775.8|775.8|773.8|773.6|776|775.8|773.6|773.2|86420
1743176700000|2025-03-28 15:45:00|774|773.8|772.8|772.4|774.2|773.8|772.2|771.8|97035
1743177000000|2025-03-28 15:50:00|772.6|772.2|772.8|772.4|772.8|772.6|772|771.8|33106
1743177300000|2025-03-28 15:55:00|772.4|772.2|772.2|771.8|772.8|772.6|772|771.8|64822
1743177600000|2025-03-28 16:00:00|772.4|772|774|773.8|774.4|774.2|772.4|771.8|36236
1743177900000|2025-03-28 16:05:00|773.8|773.6|775.6|775.4|776|775.8|773.6|773.4|27716
1743178200000|2025-03-28 16:10:00|776|775.2|776.6|776.2|776.8|776.6|776|775.2|36567
1743178500000|2025-03-28 16:15:00|776.4|776.4|774.2|773.8|776.6|776.4|774.2|773.8|46865
1743178800000|2025-03-28 16:20:00|774|773.6|772.8|772.6|774|773.6|772.4|772|79052
1743179100000|2025-03-28 16:25:00|772.6|772.4|773.6|773.2|773.6|773.4|772.2|772|92311
1743404400000|2025-03-31 07:00:00|757.2|756.8|749.6|748.8|758|757|743.2|742|137515
1743404700000|2025-03-31 07:05:00|750|749|755.6|755|756.4|755.8|750|749|179880
1743405000000|2025-03-31 07:10:00|755|754.2|756.2|755.8|759.6|759|753.6|753|146776
1743405300000|2025-03-31 07:15:00|756.6|756|758|757.6|758|757.6|754.8|754.2|13984
1743405600000|2025-03-31 07:20:00|758.2|757.4|758.2|757.8|759|758.4|755.2|754.6|11436
1743405900000|2025-03-31 07:25:00|758.6|758|760.6|760.2|761|760.8|758.6|758|15656
1743406200000|2025-03-31 07:30:00|760.4|759.6|757.2|756.8|760.6|760.2|757.2|756.6|40402
1743406500000|2025-03-31 07:35:00|757|756.6|759.6|759.2|760.8|760.4|757|756.4|25746
1743406800000|2025-03-31 07:40:00|760|759.4|757.8|757.4|760|759.6|757.4|757|57305
1743407100000|2025-03-31 07:45:00|758.2|757.8|757.4|757|759|758.6|756.8|756.4|55198
1743407400000|2025-03-31 07:50:00|757.8|757.2|761.2|760.8|761.2|761|757.6|757.2|52658
1743407700000|2025-03-31 07:55:00|761|760.6|758.8|758.4|761.2|761|758.6|758.4|170899
1743408000000|2025-03-31 08:00:00|758.6|758.2|757.4|757|759.8|759.2|757.2|756.8|50728
1743408300000|2025-03-31 08:05:00|757.2|756.8|757|756.6|758|757.6|755.6|755.4|63100
1743408600000|2025-03-31 08:10:00|756.8|756.4|757|756.6|758|757.6|756.4|756|40405
1743408900000|2025-03-31 08:15:00|757.2|756.8|757.4|757|757.8|757.6|756|755.8|35502
1743409200000|2025-03-31 08:20:00|756.8|757.2|754.4|754|757.4|757.2|754.4|754|85357
1743409500000|2025-03-31 08:25:00|754.2|753.8|756.4|756|756.8|756.4|754|753.8|59779
1743409800000|2025-03-31 08:30:00|756.6|756.2|755.8|755.4|756.8|756.6|755.8|755.4|48576
1743410100000|2025-03-31 08:35:00|755.6|755.2|754.8|754.4|755.6|755.2|753.8|753.4|36958
1743410400000|2025-03-31 08:40:00|754.6|754.2|753.4|753|755|754.8|752.6|752.2|64903
1743410700000|2025-03-31 08:45:00|753.2|752.8|754.6|754.2|754.8|754.2|753|752.6|44531
1743411000000|2025-03-31 08:50:00|754.8|754.4|755.8|755.4|756|755.6|754.6|754.4|86822
1743411300000|2025-03-31 08:55:00|755.4|755|756|755.6|756.2|755.8|754.6|754.4|42818
1743411600000|2025-03-31 09:00:00|756.2|755.8|756|755.6|756.6|756.2|755.4|755.2|38178
1743411900000|2025-03-31 09:05:00|756.4|755.8|756.4|756|756.8|756.4|755.8|755.6|30472
1743412200000|2025-03-31 09:10:00|756.2|755.4|755.8|755.6|756.6|756.2|755.4|755.2|37133
1743412500000|2025-03-31 09:15:00|756|755.8|756.2|756|757.8|757.2|756|755.8|45768
1743412800000|2025-03-31 09:20:00|756|755.8|757.2|756.8|757.4|757|755.4|755.2|34180
1743413100000|2025-03-31 09:25:00|757.4|757|757.4|757.2|758.2|757.8|757|756.8|22458
1743413400000|2025-03-31 09:30:00|757.2|757|756.2|755.8|757.2|757|756|755.8|41247
1743413700000|2025-03-31 09:35:00|756.4|756|755.6|755.2|756.4|756|755.4|755.2|35926
1743414000000|2025-03-31 09:40:00|755.8|755.4|755|754.6|756.2|755.8|754.8|754.6|33904
1743414300000|2025-03-31 09:45:00|755.2|754.8|755.2|754.8|755.6|755.2|754.6|754.2|51790
1743414600000|2025-03-31 09:50:00|755.4|755|755|754.6|756.4|756|755|754.6|25165
1743414900000|2025-03-31 09:55:00|754.8|754.2|755|754.6|755|754.6|754.2|753.8|33209
1743415200000|2025-03-31 10:00:00|755.2|754.8|754|753.6|755.4|755|753.8|753.6|28779
1743415500000|2025-03-31 10:05:00|754.2|753.8|753.6|753.2|754.4|754.2|753.2|752.8|70566
1743415800000|2025-03-31 10:10:00|753.4|753.4|753.6|753.2|754.6|754|753|752.6|31320
1743416100000|2025-03-31 10:15:00|753.8|753.4|752.8|752.6|753.8|753.4|752.6|752.2|39422
1743416400000|2025-03-31 10:20:00|753|752.4|752.6|752.4|753.6|753|752.6|752.4|43886
1743416700000|2025-03-31 10:25:00|752.8|752.6|753.4|753.2|753.8|753.6|752.8|752.6|22810
1743417000000|2025-03-31 10:30:00|753.2|753|752.6|752.2|753.4|753.2|752.2|752|48811
1743417300000|2025-03-31 10:35:00|752.4|752|752.4|752|752.8|752.4|752|751.6|58604
1743417600000|2025-03-31 10:40:00|752.2|751.6|751.6|751.2|752.2|751.8|751.2|750.8|42915
1743417900000|2025-03-31 10:45:00|751.4|751.4|752.2|751.8|753|752.8|751.4|751.2|46036
1743418200000|2025-03-31 10:50:00|752.4|752|750.4|750.2|752.4|752|750.4|750.2|65233
1743418500000|2025-03-31 10:55:00|750.2|750|749.6|749.2|750.4|750.2|748.8|748.4|85973
1743418800000|2025-03-31 11:00:00|749.8|749.4|748|747.6|749.8|749.4|747.8|747.6|105665
1743419100000|2025-03-31 11:05:00|748.2|747.8|747|746.8|748.4|748.2|747|746.6|118846
1743419400000|2025-03-31 11:10:00|747.2|747|746.2|746|748.6|748.2|746.2|746|134761
1743419700000|2025-03-31 11:15:00|746|745.8|747.4|747|748.4|748|746|745.8|122855
1743420000000|2025-03-31 11:20:00|747|746.6|746.8|746.4|748|747.8|746.6|746.4|87845
1743420300000|2025-03-31 11:25:00|746.6|746|745.4|745|746.8|746.2|744.6|744.2|325455
1743420600000|2025-03-31 11:30:00|745.6|745.2|745.2|745|745.6|745.2|744.2|744|71783
1743420900000|2025-03-31 11:35:00|745|744.8|745.2|744.8|745.8|745.6|744.2|743.8|27897
1743421200000|2025-03-31 11:40:00|745|745|745.2|745|745.6|745.2|744.6|744.4|68615
1743421500000|2025-03-31 11:45:00|745|744.8|745|744.8|745.2|744.8|744.4|744.2|91300
1743421800000|2025-03-31 11:50:00|745.2|745|745|744.8|746.4|746|745|744.6|84000
1743422100000|2025-03-31 11:55:00|745.2|745|744.2|744|745.6|745.2|744.2|744|59165
1743422400000|2025-03-31 12:00:00|744|743.8|743.8|743.6|745|744.6|743.6|743.4|52969
1743422700000|2025-03-31 12:05:00|744|743.4|743.6|743.4|745|744.6|743.6|743.4|46812
1743423000000|2025-03-31 12:10:00|743.8|743.6|742.4|742|743.8|743.6|742.4|742|58852
1743423300000|2025-03-31 12:15:00|742.2|741.8|740.2|740|742.2|741.8|740|739.8|80565
1743423600000|2025-03-31 12:20:00|740.4|740.2|741.2|741|741.8|741.4|740.4|740|62973
1743423900000|2025-03-31 12:25:00|741.4|741.2|743.2|743|743.8|743.6|741.4|741.2|75136
1743424200000|2025-03-31 12:30:00|743.4|743.2|743|742.6|743.6|743.4|743|742.6|62228
1743424500000|2025-03-31 12:35:00|743.2|742.8|744.2|743.8|744.2|744|743|742.6|130296
1743424800000|2025-03-31 12:40:00|744|743.4|743.2|742.8|744.2|743.4|743|742.6|36976
1743425100000|2025-03-31 12:45:00|743|743|741.4|741|743.8|743.6|741.2|741|48243
1743425400000|2025-03-31 12:50:00|741.6|741.2|740.8|740.6|741.8|741.6|740.6|740.4|60959
1743425700000|2025-03-31 12:55:00|741|740.4|742|741.6|742|741.6|740.8|740.4|27870
1743426000000|2025-03-31 13:00:00|742.4|741.8|742.4|742.2|742.4|742.2|741.6|741.2|33117
1743426300000|2025-03-31 13:05:00|742.8|742.4|744.6|744.4|744.8|744.4|742.6|742.4|43070
1743426600000|2025-03-31 13:10:00|744.8|744.6|745.2|745|746|745.6|744.4|744.2|40943
1743426900000|2025-03-31 13:15:00|745.4|744.8|746.6|746.4|746.6|746.4|744.8|744.6|44259
1743427200000|2025-03-31 13:20:00|746.8|746.6|745|744.6|747|746.8|744.8|744.6|39078
1743427500000|2025-03-31 13:25:00|744.8|744.4|745.6|745.2|746|745.8|744.8|744.4|49010
1743427800000|2025-03-31 13:30:00|745.4|745.4|742|741.6|745.4|745.4|741.2|740.8|81158
1743428100000|2025-03-31 13:35:00|742.2|742|743.2|742.8|745.4|745|742|741.8|165468
1743428400000|2025-03-31 13:40:00|743|742.6|740.4|740|743|742.6|740|739.8|119410
1743428700000|2025-03-31 13:45:00|740.2|739.8|740|739.8|741.6|741.2|739.4|739.2|105593
1743429000000|2025-03-31 13:50:00|739.6|739.6|741|740.6|741.8|741.4|735|734.6|164162
1743429300000|2025-03-31 13:55:00|741.2|740.8|744.4|744|745.6|745|741.2|740.6|103497
1743429600000|2025-03-31 14:00:00|744.6|744.2|747.2|747|747.8|747.4|744.6|744.2|203845
1743429900000|2025-03-31 14:05:00|747|746.6|749.8|749.4|750|749.6|746.6|746.2|58575
1743430200000|2025-03-31 14:10:00|750|749.6|748.4|748|750.2|749.8|747.2|746.8|48572
1743430500000|2025-03-31 14:15:00|748.8|748.2|746.2|745.8|749|748.6|745.4|745|84355
1743430800000|2025-03-31 14:20:00|746.4|746|746.2|745.8|746.6|746.4|745.2|745|46502
1743431100000|2025-03-31 14:25:00|746|746|747.2|746.8|747.8|747.6|746|745.8|88893
1743431400000|2025-03-31 14:30:00|747.4|747|750.4|750.2|750.6|750.2|747.4|747|40304
1743431700000|2025-03-31 14:35:00|750.8|750.4|748.8|748.6|750.8|750.4|748.8|748.4|80387
1743432000000|2025-03-31 14:40:00|748.6|748.4|749.6|749.4|750|749.8|748.6|748.2|111708
1743432300000|2025-03-31 14:45:00|749.4|749.2|749.4|749|749.8|749.6|748.8|748.6|62260
1743432600000|2025-03-31 14:50:00|749.8|749.4|750|749.6|750.6|750.4|749|748.8|71508
1743432900000|2025-03-31 14:55:00|750.2|750|749.6|749.2|750.2|750|749.2|749|101914
1743433200000|2025-03-31 15:00:00|750.2|749.8|749.4|749.2|750.4|750.2|749|748.6|47943
1743433500000|2025-03-31 15:05:00|750|749.6|749.2|749|750.4|750|749.2|748.8|43044
1743433800000|2025-03-31 15:10:00|749.4|748.8|749|748.8|750.2|750|749|748.8|66361
1743434100000|2025-03-31 15:15:00|749.2|749|748.8|748.6|750|749.8|748.6|748.4|81534
1743434400000|2025-03-31 15:20:00|748.6|748.4|749.6|749.4|750.2|749.8|748.6|748.4|214319
1743434700000|2025-03-31 15:25:00|749.4|749.2|749.6|749.2|749.8|749.6|749.2|749|153426
1743490800000|2025-04-01 07:00:00|755.4|753.2|760.6|760|760.6|760.2|754.8|753.2|208344
1743491100000|2025-04-01 07:05:00|761|760.2|756.2|755.8|761.2|760.8|756.2|755.8|49561
1743491400000|2025-04-01 07:10:00|756.4|756|756.8|756.4|757.6|757.4|755.4|755|73946
1743491700000|2025-04-01 07:15:00|756.4|756|756.6|756|757.6|757.2|753.2|752.8|56693
1743492000000|2025-04-01 07:20:00|757|756.4|758.6|758|759|758.6|755.8|755.4|30751
1743492300000|2025-04-01 07:25:00|759|758.4|759.2|758.6|760|759.8|758.2|757.6|19313
1743492600000|2025-04-01 07:30:00|759.4|758.8|758|757.6|760.6|760.4|757.8|757.4|82180
1743492900000|2025-04-01 07:35:00|758.2|757.8|758.6|758|759.8|759.4|757|756.8|114452
1743493200000|2025-04-01 07:40:00|758.8|758.2|761.2|761|761.8|761.4|758.8|758.2|77855
1743493500000|2025-04-01 07:45:00|761.4|761.2|760.8|760.4|762.8|762.2|760.4|760|27643
1743493800000|2025-04-01 07:50:00|760.4|760|760.6|760.2|761|760.4|760|759.4|34116
1743494100000|2025-04-01 07:55:00|760.4|760|760.8|760.4|761|760.6|760|759.6|22987
1743494400000|2025-04-01 08:00:00|760.6|760.2|762.2|761.8|762.2|761.8|760.2|759.8|41791
1743494700000|2025-04-01 08:05:00|762|761.6|761|760.4|762.8|762.4|760.8|760.2|39983
1743495000000|2025-04-01 08:10:00|760.8|760.6|764.2|763.8|764.2|763.8|760.6|760.4|49340
1743495300000|2025-04-01 08:15:00|764|764|765.4|765.2|765.6|765.2|763.4|763|49131
1743495600000|2025-04-01 08:20:00|765.6|765.4|767.2|767|768|767.6|765.4|765|33619
1743495900000|2025-04-01 08:25:00|767|766.8|767.8|767.6|768|767.8|766.8|766.4|24773
1743496200000|2025-04-01 08:30:00|768|767.8|766.6|766.4|768|767.8|766.4|766.2|68471
1743496500000|2025-04-01 08:35:00|766.4|766.2|767.4|767|767.4|767.2|766.4|766.2|52774
1743496800000|2025-04-01 08:40:00|767.2|766.8|767.2|766.8|768|767.8|767|766.8|22940
1743497100000|2025-04-01 08:45:00|767|766.2|767|766.8|767.2|766.8|766.2|766|29692
1743497400000|2025-04-01 08:50:00|767.2|767|768.4|768.2|768.4|768.2|767.2|767|22332
1743497700000|2025-04-01 08:55:00|768.6|768.4|770.2|770|770.4|770|768|767.6|40133
1743498000000|2025-04-01 09:00:00|769.6|769.8|769.6|769.2|771.2|770.8|768.8|768.4|65677
1743498300000|2025-04-01 09:05:00|770.2|769.4|771|770.6|771.6|771.4|770|769.4|51301
1743498600000|2025-04-01 09:10:00|771.2|770.8|770.8|770.4|772.4|772.2|770.6|770|45773
1743498900000|2025-04-01 09:15:00|771|770.6|771.4|771|771.6|771.4|770.6|770.2|24710
1743499200000|2025-04-01 09:20:00|771.2|770.4|771.4|771.2|771.8|771.4|770.6|770.4|27829
1743499500000|2025-04-01 09:25:00|771.6|771|770.4|770.2|771.6|771.2|770.4|770|14076
1743499800000|2025-04-01 09:30:00|770.2|770|770.6|770.2|771|770.6|770.2|770|7469
1743500100000|2025-04-01 09:35:00|770.8|770.4|770.2|769.8|770.8|770.4|770|769.8|19792
1743500400000|2025-04-01 09:40:00|770.4|770|770|769.8|770.6|770.4|769.8|769.6|12642
1743500700000|2025-04-01 09:45:00|769.8|769.6|768.6|768.2|769.8|769.6|768.6|768.2|22962
1743501000000|2025-04-01 09:50:00|768.4|768|768|767.6|768.4|768|767.4|767|18128
1743501300000|2025-04-01 09:55:00|768.2|767.8|767.8|767.4|769|768.6|767.8|767.4|9548
1743501600000|2025-04-01 10:00:00|768|767.6|767.6|767.2|768|767.6|766.8|766.2|20472
1743501900000|2025-04-01 10:05:00|768.4|767|766.6|766|768.4|768|766.6|766|108076
1743502200000|2025-04-01 10:10:00|766.4|766.2|764.6|764.2|767.2|766.8|764.2|763.8|21297
1743502500000|2025-04-01 10:15:00|765|764.4|763.4|763|765|764.6|763|762.6|24965
1743502800000|2025-04-01 10:20:00|763.6|763.2|764.2|763.8|764.2|763.8|763.4|763|10005
1743503100000|2025-04-01 10:25:00|764.4|764|763.6|763|764.8|764.6|763.4|763|14080
1743503400000|2025-04-01 10:30:00|763.4|762.6|763.4|763|763.4|763|761.8|761.6|19648
1743503700000|2025-04-01 10:35:00|763.6|763.2|762.8|762.4|764|763.6|762.4|762|17164
1743504000000|2025-04-01 10:40:00|763|762.8|762.8|762.4|763.8|763.4|762.6|762.4|21616
1743504300000|2025-04-01 10:45:00|762.6|762.2|764.2|763.8|764.4|764|762.6|762.2|9617
1743504600000|2025-04-01 10:50:00|764.4|764|764.2|763.8|764.4|764.2|763.8|763.6|8845
1743504900000|2025-04-01 10:55:00|763.8|763.6|764.4|764.2|764.8|764.4|763.8|763.4|6406
1743505200000|2025-04-01 11:00:00|764.8|764.6|763.8|763.6|764.8|764.6|763.8|763.6|9588
1743505500000|2025-04-01 11:05:00|764|763.4|762|761.6|764|763.6|762|761.6|11918
1743505800000|2025-04-01 11:10:00|762.2|761.8|762.4|762.2|762.8|762.6|761.8|761.6|10021
1743506100000|2025-04-01 11:15:00|762.8|762.4|763|762.8|763.6|763.2|762.6|762.2|4534
1743506400000|2025-04-01 11:20:00|762.8|762.6|762.6|762.2|763|762.6|762|761.6|20284
1743506700000|2025-04-01 11:25:00|762.4|762.4|761.6|761.2|762.6|762.4|761.4|761|9320
1743507000000|2025-04-01 11:30:00|761.4|761|761.4|761|761.8|761.4|760.6|760.2|19727
1743507300000|2025-04-01 11:35:00|761.2|760.8|761.2|760.8|761.8|761.4|760.8|760.6|11698
1743507600000|2025-04-01 11:40:00|761.4|761.2|762.6|762.4|762.8|762.4|761.4|761|18313
1743507900000|2025-04-01 11:45:00|762.8|762.2|763.8|763.6|764|763.6|762.4|762.2|9851
1743508200000|2025-04-01 11:50:00|764|763.4|763.8|763.4|764.2|763.8|763.6|763|11277
1743508500000|2025-04-01 11:55:00|764|763.6|765|764.6|765.4|765|764|763.6|11952
1743508800000|2025-04-01 12:00:00|764.6|764.2|765.6|765.4|766.2|765.8|764.6|764.2|14227
1743509100000|2025-04-01 12:05:00|765.8|765.2|766.2|766|766.2|766|765.6|765.2|17113
1743509400000|2025-04-01 12:10:00|766.4|766.2|766|765.6|766.8|766.6|765.8|765.4|72432
1743509700000|2025-04-01 12:15:00|765.8|765.8|764.8|764.4|766|765.8|764.8|764.4|14369
1743510000000|2025-04-01 12:20:00|764.6|764.6|765.4|765|765.4|765.2|764.4|764|14299
1743510300000|2025-04-01 12:25:00|765.6|765.2|765.4|765|766|765.8|765.2|764.8|19451
1743510600000|2025-04-01 12:30:00|765.6|765.4|766.2|765.8|766.6|766.2|765.6|765.4|12990
1743510900000|2025-04-01 12:35:00|766.4|766|766.6|766.2|766.8|766.4|766.2|765.8|16801
1743511200000|2025-04-01 12:40:00|766.4|766|765.2|764.8|766.6|766|765.2|764.8|29564
1743511500000|2025-04-01 12:45:00|765.4|765|765.8|765.4|766|765.6|765.2|765|12818
1743511800000|2025-04-01 12:50:00|765.6|765.2|765.6|765.2|766.4|766|765.4|765.2|13942
1743512100000|2025-04-01 12:55:00|765.8|765.4|764.8|764.4|765.8|765.4|764.4|764|27671
1743512400000|2025-04-01 13:00:00|765|764.6|763.2|762.8|765|764.6|763|762.6|17895
1743512700000|2025-04-01 13:05:00|763|762.6|762.8|762.4|763.4|763|762.2|762|18790
1743513000000|2025-04-01 13:10:00|763.4|763|762.6|762.2|763.4|763.2|762.2|761.8|21087
1743513300000|2025-04-01 13:15:00|762.4|762|763.2|762.8|763.4|763|762|761.8|17171
1743513600000|2025-04-01 13:20:00|763.4|763|764.8|764.4|765.2|764.8|763.2|762.8|17490
1743513900000|2025-04-01 13:25:00|765|764.6|764|763.6|765.4|765|763.6|763.2|17043
1743514200000|2025-04-01 13:30:00|764.2|764|763.2|762.8|764.4|764|762.4|762.2|44507
1743514500000|2025-04-01 13:35:00|763|762.6|761.2|761|763|762.6|760.6|760.2|34850
1743514800000|2025-04-01 13:40:00|761.4|760.8|763|762.6|764.2|763.8|761.2|760.8|35908
1743515100000|2025-04-01 13:45:00|762.6|762.2|762.8|762.4|763.6|763.2|761.2|760.8|44301
1743515400000|2025-04-01 13:50:00|763|762.6|764.2|764|765|764.6|762.2|762|169466
1743515700000|2025-04-01 13:55:00|764.4|763.8|764.8|764.4|765.2|764.8|763.2|763|18653
1743516000000|2025-04-01 14:00:00|764.4|764|762.6|762.2|764.4|764|761.8|761.4|40129
1743516300000|2025-04-01 14:05:00|762.8|762.4|763.8|763.6|764|763.8|762.8|762.4|26036
1743516600000|2025-04-01 14:10:00|764|763.8|761.8|761.6|764.2|764|761.8|761.4|42755
1743516900000|2025-04-01 14:15:00|762|761.8|763.2|762.8|763.6|763.2|762|761.8|51257
1743517200000|2025-04-01 14:20:00|763.4|763|764.8|764.6|765.2|764.8|763|762.6|46780
1743517500000|2025-04-01 14:25:00|765|764.4|764.8|764.4|765.6|765.4|764.4|764.2|45175
1743517800000|2025-04-01 14:30:00|764.6|764.6|765.2|764.8|765.8|765.6|764.6|764.4|44704
1743518100000|2025-04-01 14:35:00|765.4|765.2|767.6|767.2|768.2|767.8|765.2|764.8|33633
1743518400000|2025-04-01 14:40:00|767.4|767|767.4|767.2|768.4|768|767.2|766.8|40931
1743518700000|2025-04-01 14:45:00|767.6|767.4|768|767.6|768|767.8|767.2|766.8|41885
1743519000000|2025-04-01 14:50:00|768.2|767.8|770.2|770|770.2|770|768.2|767.8|26705
1743519300000|2025-04-01 14:55:00|770.4|770.2|770.2|769.8|770.6|770.4|769.6|769.2|73248
1743519600000|2025-04-01 15:00:00|769.8|769.6|772.6|772.4|772.6|772.4|769.6|769.2|91798
1743519900000|2025-04-01 15:05:00|772.2|772|777.6|777.2|780.6|780.2|771.8|771.6|440504
1743520200000|2025-04-01 15:10:00|777.4|777|782|781.8|782|781.8|775.6|775.2|679608
1743520500000|2025-04-01 15:15:00|782.2|781.6|782.8|782.6|784.4|784.2|779.2|778.8|717376
1743520800000|2025-04-01 15:20:00|783.2|783|785.4|785|785.4|785|780.4|780|719688
1743521100000|2025-04-01 15:25:00|784.8|785.2|782|781.8|784.8|785.2|780.8|780.6|1224850
1743577200000|2025-04-02 07:00:00|777.6|775.8|777.6|776.8|777.6|776.8|773.6|772.4|97107
1743577500000|2025-04-02 07:05:00|778|777.4|769.6|769.2|778.2|777.4|769.6|769|42154
1743577800000|2025-04-02 07:10:00|770.2|769.6|765.4|765|770.2|769.6|765.2|764.6|73974
1743578100000|2025-04-02 07:15:00|765.2|764.6|765.8|765.2|767.8|767.4|763.6|763.2|46670
1743578400000|2025-04-02 07:20:00|765.6|765.4|764.4|763.8|765.6|765.6|763.4|762.8|39780
1743578700000|2025-04-02 07:25:00|764.6|764|760.8|760.4|764.8|764.4|760.8|760.4|51192
1743579000000|2025-04-02 07:30:00|761|760.6|762.8|762.4|763.4|763|761|760.6|58034
1743579300000|2025-04-02 07:35:00|762.6|762.2|761.6|761.4|763|762.6|761|760.6|54422
1743579600000|2025-04-02 07:40:00|762.2|761.6|759.6|759|762.6|762.2|759.6|759|52758
1743579900000|2025-04-02 07:45:00|759.4|758.8|760.8|760.4|761|760.6|759|758.6|52270
1743580200000|2025-04-02 07:50:00|760.6|760.2|758.6|758.4|760.6|760.2|758.6|758.4|78954
1743580500000|2025-04-02 07:55:00|758.4|758|760.2|759.6|761.2|760.8|758.2|758|34619
1743580800000|2025-04-02 08:00:00|760.6|760.2|758.2|757.8|760.6|760.2|758|757.4|49024
1743581100000|2025-04-02 08:05:00|758|757.6|754.2|753.8|758|757.6|753.8|753.2|62098
1743581400000|2025-04-02 08:10:00|754|754.2|755.4|755.2|756|755.6|754|754|55290
1743581700000|2025-04-02 08:15:00|755.2|755|756.6|756.2|756.6|756.4|754.4|754|38202
1743582000000|2025-04-02 08:20:00|756.8|756.6|757.2|756.8|758.4|758.2|756.4|756|63591
1743582300000|2025-04-02 08:25:00|757|757|758|757.6|758.6|758.2|756.8|756.2|36159
1743582600000|2025-04-02 08:30:00|757.6|757|757.8|757.4|758.8|758.6|757|756.8|29912
1743582900000|2025-04-02 08:35:00|757.6|757.2|756|755.6|757.6|757.2|756|755.6|43513
1743583200000|2025-04-02 08:40:00|756.2|756|756|755.6|757.4|757|755.8|755.4|38453
1743583500000|2025-04-02 08:45:00|755.8|755.4|756.8|756.4|756.8|756.4|755.2|755|48393
1743583800000|2025-04-02 08:50:00|756.6|756.6|755|754.8|757.2|757|755|754.8|28545
1743584100000|2025-04-02 08:55:00|755.2|754|757.8|757.4|758|757.8|754|753.8|62785
1743584400000|2025-04-02 09:00:00|757.6|757.2|756.2|755.8|757.8|757.2|756.2|755.6|26228
1743584700000|2025-04-02 09:05:00|756.8|756.4|757|756.6|757.8|757.2|756.2|756|124795
1743585000000|2025-04-02 09:10:00|757.2|756.8|756|755.6|757.8|757.4|756|755.6|265741
1743585300000|2025-04-02 09:15:00|755.8|755.4|756.6|756.4|756.6|756.4|755.4|755|30521
1743585600000|2025-04-02 09:20:00|756.8|756.6|757|756.6|758|757.6|756.8|756.4|20791
1743585900000|2025-04-02 09:25:00|756.8|756.4|757.4|757|757.6|757|756|755.8|104070
1743586200000|2025-04-02 09:30:00|757.2|756.8|755.4|755.2|757.2|756.8|755.4|755.2|21016
1743586500000|2025-04-02 09:35:00|755.6|755.4|754.4|754|755.8|755.4|754.2|754|25498
1743586800000|2025-04-02 09:40:00|754.6|754.2|753.4|752.8|754.6|754.2|753|752.6|65866
1743587100000|2025-04-02 09:45:00|753.2|752.6|753.4|752.8|753.6|753.2|752.6|752.2|76263
1743587400000|2025-04-02 09:50:00|753.2|753|754.2|753.8|755|754.6|752.6|752.4|23939
1743587700000|2025-04-02 09:55:00|754.6|754|753.4|753.2|754.6|754.2|753|752.8|22316
1743588000000|2025-04-02 10:00:00|753.6|753|750.8|750.4|753.6|753.2|750.8|750.4|82256
1743588300000|2025-04-02 10:05:00|750.2|749.8|752.2|752|752.4|752|750.2|749.8|59181
1743588600000|2025-04-02 10:10:00|752.4|752.2|753.2|752.8|753.4|753.2|752|751.8|26635
1743588900000|2025-04-02 10:15:00|752.8|752.6|752.4|752.2|753.2|753|751.6|751.4|31469
1743589200000|2025-04-02 10:20:00|752.8|752|752.2|752|753.2|752.8|752|751.8|53252
1743589500000|2025-04-02 10:25:00|752|751.8|752.6|752.2|753.4|753|752|751.6|26728
1743589800000|2025-04-02 10:30:00|752.8|752.4|754.2|753.8|754.2|753.8|752.8|752.4|19952
1743590100000|2025-04-02 10:35:00|754|753.6|752.2|751.8|754|753.6|752|751.6|34893
1743590400000|2025-04-02 10:40:00|752|751.6|752.6|752.4|752.8|752.4|751.2|751|22518
1743590700000|2025-04-02 10:45:00|752.8|752.2|754|753.6|754.4|754|752.6|752.2|30637
1743591000000|2025-04-02 10:50:00|753.8|753|752.8|752.4|754|753|752.8|752.4|26302
1743591300000|2025-04-02 10:55:00|753|752.8|752.6|752.2|753.4|753|752.4|752.2|45110
1743591600000|2025-04-02 11:00:00|752.4|752|752.4|752|753|752.4|752.2|751.8|20825
1743591900000|2025-04-02 11:05:00|752.6|752.2|753.2|752.8|753.6|753.2|752.6|752.2|16929
1743592200000|2025-04-02 11:10:00|753.4|753|753.2|752.8|753.6|753.2|753|752.6|23066
1743592500000|2025-04-02 11:15:00|753.4|753|753.8|753.6|754.2|753.8|753|752.8|21807
1743592800000|2025-04-02 11:20:00|753.6|753.4|752.2|751.8|753.6|753.4|752|751.6|25274
1743593100000|2025-04-02 11:25:00|752|751.6|751.6|751.2|752.4|752.2|751.6|751.2|19804
1743593400000|2025-04-02 11:30:00|751.4|751|752.8|752.4|752.8|752.4|751.2|751|87142
1743593700000|2025-04-02 11:35:00|752.6|752.2|752.2|751.8|752.6|752.4|752|751.8|11558
1743594000000|2025-04-02 11:40:00|752|752|752.6|752.2|752.6|752.4|751.4|751.2|24774
1743594300000|2025-04-02 11:45:00|752.8|752.4|753.4|753|753.6|753.2|752.2|752|42118
1743594600000|2025-04-02 11:50:00|753.2|752.8|754.4|754|754.6|754.2|752.8|752.6|29368
1743594900000|2025-04-02 11:55:00|754.6|754.2|753.2|752.8|754.8|754.6|753|752.6|49094
1743595200000|2025-04-02 12:00:00|753.4|753|753.2|752.8|753.8|753.4|752.8|752.4|51980
1743595500000|2025-04-02 12:05:00|753|752.6|750.4|750|753|752.6|750.4|750|33803
1743595800000|2025-04-02 12:10:00|750.8|750.2|753.6|753.2|753.6|753.2|750.6|750.2|26401
1743596100000|2025-04-02 12:15:00|754|753.6|752.2|752|754|753.6|752.2|752|21011
1743596400000|2025-04-02 12:20:00|752|751.8|751.4|751|752.2|751.8|751|750.4|22805
1743596700000|2025-04-02 12:25:00|751.2|750.8|749.2|749|751.2|750.8|749.2|748.8|27343
1743597000000|2025-04-02 12:30:00|749.4|749.2|749.6|749.4|750|749.8|749|748.8|37834
1743597300000|2025-04-02 12:35:00|749.8|749.2|749.6|749.2|750.4|750|748.8|748.6|30809
1743597600000|2025-04-02 12:40:00|749.8|749.4|749.8|749.4|750.2|749.8|749|748.8|42302
1743597900000|2025-04-02 12:45:00|749.6|749.2|749.6|749.2|750.2|749.8|749.4|749.2|47229
1743598200000|2025-04-02 12:50:00|749.4|748.8|751.6|751.2|752|751.4|749.2|748.8|28610
1743598500000|2025-04-02 12:55:00|751.8|751.4|754|753.6|754.4|754|751.8|751.4|35291
1743598800000|2025-04-02 13:00:00|754.2|753.8|753.2|753|754.4|754|753|752.6|22109
1743599100000|2025-04-02 13:05:00|753.4|753.2|753.6|753.4|754.2|754|753.4|753|29038
1743599400000|2025-04-02 13:10:00|753.8|753.6|754|753.6|755.6|755.4|753.6|753.4|29234
1743599700000|2025-04-02 13:15:00|753.8|753.8|752.2|751.8|754|753.8|751.8|751.2|47342
1743600000000|2025-04-02 13:20:00|752.6|752|752.4|752.2|753|752.6|752|751.8|33643
1743600300000|2025-04-02 13:25:00|752|752|752.6|752.2|752.8|752.4|751.8|751.4|21337
1743600600000|2025-04-02 13:30:00|752.2|751.8|756|755.8|756.2|756|752.2|751.8|57400
1743600900000|2025-04-02 13:35:00|755.8|755.6|754.6|754.2|756.4|756.2|754.6|754.2|96594
1743601200000|2025-04-02 13:40:00|754|753.6|756.8|756.6|757.2|756.8|753.6|753.2|91438
1743601500000|2025-04-02 13:45:00|757|756.8|757.4|756.8|757.8|757.6|756|755.4|55669
1743601800000|2025-04-02 13:50:00|757.2|757|755.8|755.6|758|757.6|755.8|755.6|39765
1743602100000|2025-04-02 13:55:00|756|755.2|756.2|755.8|756.6|756.2|755.2|755|47320
1743602400000|2025-04-02 14:00:00|755.8|755.4|757.4|757.2|759.6|759.2|755.8|755.4|62206
1743602700000|2025-04-02 14:05:00|757.6|757|755.6|755|758.2|758|755.2|755|53661
1743603000000|2025-04-02 14:10:00|755.4|755.2|754.8|754.4|755.6|755.2|754|753.6|42742
1743603300000|2025-04-02 14:15:00|755|754.6|755.2|754.8|755.6|755.2|754.2|753.8|39043
1743603600000|2025-04-02 14:20:00|754.8|754.6|754.6|754.4|755.6|755.2|754|753.6|51007
1743603900000|2025-04-02 14:25:00|754.8|754.2|755|754.6|755.4|755.2|754.2|753.8|57490
1743604200000|2025-04-02 14:30:00|755.2|754.8|754.8|754.4|755.4|755|754.4|754.2|59012
1743604500000|2025-04-02 14:35:00|754.6|754.2|757.4|757|757.6|757.2|754.4|754.2|47179
1743604800000|2025-04-02 14:40:00|757.2|756.8|757.2|756.8|758.2|757.8|756.4|756|83848
1743605100000|2025-04-02 14:45:00|757.4|757|758|757.8|758.4|758|757|756.6|90647
1743605400000|2025-04-02 14:50:00|757.8|757.6|757.6|757.2|758|757.6|757|756.8|58035
1743605700000|2025-04-02 14:55:00|757.4|757|758.8|758.4|758.8|758.4|757.2|756.8|75715
1743606000000|2025-04-02 15:00:00|758.6|758|757|756.8|758.6|758|756.8|756.6|50319
1743606300000|2025-04-02 15:05:00|757.2|757|756.8|756.4|757.4|757.2|756.2|756|34580
1743606600000|2025-04-02 15:10:00|756.6|756.2|756.6|756.2|757.2|756.8|756.2|755.8|69993
1743606900000|2025-04-02 15:15:00|756.8|756.4|757.2|756.8|757.2|756.8|756.2|755.8|60166
1743607200000|2025-04-02 15:20:00|757|757|757.6|757.2|758.2|758|757|756.8|60255
1743607500000|2025-04-02 15:25:00|757.8|757.4|759.4|758.8|759.8|759.4|757.8|757.4|71149
1743663600000|2025-04-03 07:00:00|737|735.2|735.6|734.6|739.8|738.4|728|727.2|201995
1743663900000|2025-04-03 07:05:00|735.4|734.8|738.2|737.6|740.4|739.6|734|733.8|245682
1743664200000|2025-04-03 07:10:00|737|736.2|733.4|732.8|739.8|739.2|732.8|732.2|124097
1743664500000|2025-04-03 07:15:00|733.8|733|735.4|734.8|735.6|735|732.6|731.8|97521
1743664800000|2025-04-03 07:20:00|735.6|735|737.8|737.4|740.2|739.4|735.4|734.8|50203
1743665100000|2025-04-03 07:25:00|738|737|739.2|738.8|739.4|739|737.4|736.8|71974
1743665400000|2025-04-03 07:30:00|739|738.6|739.2|738.8|739.4|739|737.6|737.2|122647
1743665700000|2025-04-03 07:35:00|739|738.6|738.8|738.4|741|740.4|736.8|736.4|351040
1743666000000|2025-04-03 07:40:00|739|738.6|739.4|739|740.4|739.8|738|737.6|85919
1743666300000|2025-04-03 07:45:00|739.2|738.8|740.8|740.2|743|742.8|739.2|738.8|51843
1743666600000|2025-04-03 07:50:00|740.6|740|739.2|738.8|741.8|741.4|738.6|738.4|436539
1743666900000|2025-04-03 07:55:00|739.4|739|741|740.4|742.8|742.4|739.4|739|38736
1743667200000|2025-04-03 08:00:00|740.6|740.2|740.6|740.2|740.6|740.4|737.8|737.4|67064
1743667500000|2025-04-03 08:05:00|741|740.6|741.8|741.4|742|741.4|740.2|739.8|83854
1743667800000|2025-04-03 08:10:00|741.6|741.2|741|740.6|742.6|742|740.8|740.6|40375
1743668100000|2025-04-03 08:15:00|740.8|740|741.4|741|742|741.4|740.4|740|88967
1743668400000|2025-04-03 08:20:00|741.2|740.6|740.4|740|741.4|740.8|739.4|739.2|48377
1743668700000|2025-04-03 08:25:00|740.6|740.2|741.6|741.2|742|741.8|740.6|740.2|34121
1743669000000|2025-04-03 08:30:00|741.4|741|741|740.6|741.6|741|740.4|740|88921
1743669300000|2025-04-03 08:35:00|740.8|740.2|739|738.6|741.2|740.8|739|738.6|70960
1743669600000|2025-04-03 08:40:00|739.2|738.8|740.4|740|740.8|740.4|738.8|738.4|42901
1743669900000|2025-04-03 08:45:00|740.6|740.2|741|740.4|741.2|740.8|739.8|739.6|43185
1743670200000|2025-04-03 08:50:00|740.8|740.2|740.6|740.2|741.8|741.2|739.2|738.8|36063
1743670500000|2025-04-03 08:55:00|740.2|739.8|741.4|741|741.6|741.2|739.8|739.4|47926
1743670800000|2025-04-03 09:00:00|741.6|741.4|740.8|740.6|742|741.8|740.6|740.2|33725
1743671100000|2025-04-03 09:05:00|740.6|740.2|740.6|740.4|741.2|740.8|740.4|740|55208
1743671400000|2025-04-03 09:10:00|740.4|740|742|741.6|742|741.6|739.4|739|27273
1743671700000|2025-04-03 09:15:00|742.4|741.8|744.2|743.8|744.8|744.4|742.4|741.6|50920
1743672000000|2025-04-03 09:20:00|744|743.6|745.4|745.2|747|746.4|744|743.6|54250
1743672300000|2025-04-03 09:25:00|745.8|745|745.8|745.2|745.8|745.6|744.8|744.6|40651
1743672600000|2025-04-03 09:30:00|745.6|745.4|747|746.6|747.6|747.2|745.4|744.8|39993
1743672900000|2025-04-03 09:35:00|746.8|746.4|748|747.6|748.2|747.8|746.6|746.2|32908
1743673200000|2025-04-03 09:40:00|747.6|747.2|748.6|748.4|748.6|748.4|747.4|747|37592
1743673500000|2025-04-03 09:45:00|748.4|748.2|747.2|746.6|748.6|748.2|745.2|745|53240
1743673800000|2025-04-03 09:50:00|747|746.4|745.4|745|747|746.4|745|744.6|43065
1743674100000|2025-04-03 09:55:00|745.2|744.8|742.6|742.2|745.6|745.2|742.4|742|29154
1743674400000|2025-04-03 10:00:00|742.4|742|743.4|743.2|744.4|744|741.8|741.4|35068
1743674700000|2025-04-03 10:05:00|743.6|743|743.6|743|743.6|743|741.6|741.4|40987
1743675000000|2025-04-03 10:10:00|743.4|742.8|742.6|742.2|744.6|744.2|742.2|742|51044
1743675300000|2025-04-03 10:15:00|743|742.4|742|741.4|744.2|743.8|742|741.4|44096
1743675600000|2025-04-03 10:20:00|742.2|741.6|743.2|742.8|743.6|743.2|741.6|741.2|40421
1743675900000|2025-04-03 10:25:00|743|743|741.8|741.4|743.6|743.2|741.4|741.2|33994
1743676200000|2025-04-03 10:30:00|741.6|741.2|740.4|739.8|741.8|741.4|739.8|739.6|58985
1743676500000|2025-04-03 10:35:00|740.6|740|740.6|740.2|741.4|741|740.4|740|31744
1743676800000|2025-04-03 10:40:00|740.8|740.4|740.6|740.2|741|740.4|739.6|739.2|65193
1743677100000|2025-04-03 10:45:00|740.4|740|739.2|739|741.4|741|739.2|739|30284
1743677400000|2025-04-03 10:50:00|739.4|738.6|737.8|737.4|739.4|738.6|736.8|736.4|36967
1743677700000|2025-04-03 10:55:00|737.6|737.2|737.6|737.2|737.8|737.4|736|735.6|62984
1743678000000|2025-04-03 11:00:00|737.8|737.4|738.4|738|738.4|738|736.6|736.2|18682
1743678300000|2025-04-03 11:05:00|738.2|737.8|738.2|737.6|739|738.6|737.6|737.4|56469
1743678600000|2025-04-03 11:10:00|738.4|737.8|739|738.6|739|738.8|738.2|737.6|23640
1743678900000|2025-04-03 11:15:00|738.8|738.8|739|738.6|739.8|739.6|738.6|738|31183
1743679200000|2025-04-03 11:20:00|738.8|738.4|740.8|740.6|740.8|740.6|738.6|738.4|30346
1743679500000|2025-04-03 11:25:00|740.4|740|740.4|739.8|741|740.6|740|739.8|18861
1743679800000|2025-04-03 11:30:00|740.2|739.6|737.8|737.6|740.2|739.8|737.8|737.6|17052
1743680100000|2025-04-03 11:35:00|737.6|737.4|740.4|740|740.6|740|737.4|737|30848
1743680400000|2025-04-03 11:40:00|740|739.6|738.2|738|740|739.6|738|737.4|20874
1743680700000|2025-04-03 11:45:00|738.6|738.4|738.8|738.4|739.6|739|738.4|738|28912
1743681000000|2025-04-03 11:50:00|739.4|738.6|737.8|737.4|739.8|739.2|737.4|737|28866
1743681300000|2025-04-03 11:55:00|738|737.6|739|738.6|739.4|739|738|737.6|23101
1743681600000|2025-04-03 12:00:00|738.8|738.4|741.2|740.8|741.4|741|738.4|738|21531
1743681900000|2025-04-03 12:05:00|741.6|741.2|740.6|740|741.6|741.2|740|739.6|20324
1743682200000|2025-04-03 12:10:00|740.4|739.6|741.2|740.8|741.4|741|739.6|739.4|46564
1743682500000|2025-04-03 12:15:00|741|740.6|741.2|740.8|741.6|741.2|740.6|740.4|42005
1743682800000|2025-04-03 12:20:00|741|740.6|741.6|741.2|741.6|741.2|740.6|740.2|45842
1743683100000|2025-04-03 12:25:00|741.4|741|741.4|741|741.6|741.2|741.2|740.8|18327
1743683400000|2025-04-03 12:30:00|741.2|740.8|740.2|740|741.8|741.4|740|739.8|39300
1743683700000|2025-04-03 12:35:00|740|739.8|739.8|739.4|740.2|740|738.8|738.6|131068
1743684000000|2025-04-03 12:40:00|740|739.6|739.6|739.4|740|739.8|738.2|737.8|36363
1743684300000|2025-04-03 12:45:00|739.8|739.6|739.2|738.8|740.2|739.8|738.8|738.2|36765
1743684600000|2025-04-03 12:50:00|739|738.6|740.4|740|740.4|740.2|738.8|738.6|76749
1743684900000|2025-04-03 12:55:00|740.2|740.2|742|741.6|742.4|742.2|740.2|740|37285
1743685200000|2025-04-03 13:00:00|741.8|741.8|741.2|740.8|742.2|742|740.4|740|38821
1743685500000|2025-04-03 13:05:00|741.4|741|741.2|740.8|741.6|741.4|740|739.8|35749
1743685800000|2025-04-03 13:10:00|741|741|740.8|740.4|741.8|741.6|740.4|740.2|34929
1743686100000|2025-04-03 13:15:00|741|740.6|741|740.8|741.6|741.2|740.4|740.2|49356
1743686400000|2025-04-03 13:20:00|741.2|741|737.8|737.4|741.4|741.2|737.8|737.4|62066
1743686700000|2025-04-03 13:25:00|738|737.6|739.8|739.4|740.6|740.4|738|737.6|41678
1743687000000|2025-04-03 13:30:00|740|739.8|746.6|746.2|746.6|746.2|739.8|739.4|415141
1743687300000|2025-04-03 13:35:00|746.8|746.4|743.8|743.4|747|746.8|743.4|743|81655
1743687600000|2025-04-03 13:40:00|744|743.8|744.8|744.4|745.4|745|743.8|743.4|100587
1743687900000|2025-04-03 13:45:00|745|744.2|745.4|745|746.2|745.8|744|743.6|88275
1743688200000|2025-04-03 13:50:00|745|744.8|746.4|746|748.6|748.2|745|744.8|80456
1743688500000|2025-04-03 13:55:00|746.6|746.4|746.2|745.8|747.2|747|744|743.6|70883
1743688800000|2025-04-03 14:00:00|745.8|745.4|745.4|745.2|746.2|745.6|744.2|743.8|85779
1743689100000|2025-04-03 14:05:00|745.6|745.4|744.8|744.6|746.4|746|744.4|744|50839
1743689400000|2025-04-03 14:10:00|745|744.8|744.4|744.2|745.2|744.8|742.2|741.8|62987
1743689700000|2025-04-03 14:15:00|744.6|744.4|744.8|744.6|746|745.8|744.4|744|75211
1743690000000|2025-04-03 14:20:00|744.4|744.4|745.6|745.4|746.2|746|744.2|744|83069
1743690300000|2025-04-03 14:25:00|745.8|745.2|746.2|745.8|748.4|748.2|745.6|745.2|86241
1743690600000|2025-04-03 14:30:00|746|745.6|745.8|745.4|747|746.6|745|744.8|395619
1743690900000|2025-04-03 14:35:00|746|745.6|745.6|745.4|746.2|745.8|744.2|743.8|78015
1743691200000|2025-04-03 14:40:00|745.8|745.6|744|743.6|746.8|746.4|744|743.6|57441
1743691500000|2025-04-03 14:45:00|744.4|743.8|743.4|743|744.4|744|742|741.6|83241
1743691800000|2025-04-03 14:50:00|743.2|742.8|743.4|743.2|743.6|743.4|742.6|742.2|137834
1743692100000|2025-04-03 14:55:00|743.6|743.4|745.4|745|746.2|745.8|743.4|743.2|92852
1743692400000|2025-04-03 15:00:00|745.6|745.2|745|744.6|746.2|746|744.8|744.6|72991
1743692700000|2025-04-03 15:05:00|744.8|744.4|743.6|743.2|745.2|744.8|743.4|743|72371
1743693000000|2025-04-03 15:10:00|744|743.4|746.4|746|747.2|746.8|744|743.4|80194
1743693300000|2025-04-03 15:15:00|746.2|745.8|746.2|745.8|747.8|747.4|745.8|745.6|75988
1743693600000|2025-04-03 15:20:00|746|745.6|745|744.8|746|745.8|744|743.6|58761
1743693900000|2025-04-03 15:25:00|744.8|744.6|744|743.8|745.8|745.4|743.8|743.6|232528
1743750000000|2025-04-04 07:00:00|744.4|742|742.4|741.4|746|744.4|741.2|740.4|61376
1743750300000|2025-04-04 07:05:00|741.4|740.6|734|733|741.4|740.6|731.2|730.4|247358
1743750600000|2025-04-04 07:10:00|733.4|733.2|736.2|735.6|736.4|735.8|731.2|730.6|101124
1743750900000|2025-04-04 07:15:00|736|735.4|733.4|732.8|737.2|736.8|733.2|732.6|57693
1743751200000|2025-04-04 07:20:00|733.6|733|731|730.6|734|733.8|730.6|730|143226
1743751500000|2025-04-04 07:25:00|730.8|730.4|732.8|732.2|733.4|732.8|729.4|729|93359
1743751800000|2025-04-04 07:30:00|732.4|732|732.2|731.8|733.4|733|731.2|730.6|194776
1743752100000|2025-04-04 07:35:00|732.4|731.4|732|731.4|734.4|734.2|731.8|731.4|143941
1743752400000|2025-04-04 07:40:00|731.8|731.2|730.8|730.2|732.6|732.2|730.2|729.8|65422
1743752700000|2025-04-04 07:45:00|730.6|730|729.6|729|732.2|731.8|728.4|728|79176
1743753000000|2025-04-04 07:50:00|729.4|728.6|729.6|729.2|731|730.6|728.8|728.4|56162
1743753300000|2025-04-04 07:55:00|729.4|728.8|728.4|728|729.4|728.8|727.2|727|103505
1743753600000|2025-04-04 08:00:00|728.6|728.2|724.6|724.4|729.2|728.6|724.2|723.8|210835
1743753900000|2025-04-04 08:05:00|725.8|724|726.6|726.2|727|726.6|723.8|723.4|120791
1743754200000|2025-04-04 08:10:00|726.2|725.8|724.8|724.2|726.8|726.2|724.8|724.2|172198
1743754500000|2025-04-04 08:15:00|724.6|724.4|724.6|724|725|724.6|721.4|721|182710
1743754800000|2025-04-04 08:20:00|724.8|724.2|722.2|721.6|725.2|725|722|721.6|280810
1743755100000|2025-04-04 08:25:00|722.4|722|723|722.6|724.2|724|722.2|721.8|104459
1743755400000|2025-04-04 08:30:00|723.4|723|721.2|721|724.8|724.2|721|720.4|128516
1743755700000|2025-04-04 08:35:00|721.4|720.6|721|720.6|721.8|721.4|718.4|718|256327
1743756000000|2025-04-04 08:40:00|721.2|720.2|720.2|720|721.2|720.6|718.2|717.8|152023
1743756300000|2025-04-04 08:45:00|720.4|720.2|720.6|720.2|721.6|721.2|719.8|719.4|132320
1743756600000|2025-04-04 08:50:00|720|719.4|716.8|716.4|720.2|719.6|716.4|716|304152
1743756900000|2025-04-04 08:55:00|716.6|716.2|715.4|715|716.6|716.2|713.6|713.2|300001
1743757200000|2025-04-04 09:00:00|716|715.4|715|714.8|716|715.6|714|713.6|152809
1743757500000|2025-04-04 09:05:00|715.6|715|717|716.6|717|716.8|713|712.6|91739
1743757800000|2025-04-04 09:10:00|716.8|716.4|716.2|715.8|717|716.8|715.4|715.2|82675
1743758100000|2025-04-04 09:15:00|717|716.6|718.2|717.8|719.6|719.2|717|716.6|132285
1743758400000|2025-04-04 09:20:00|718.4|718|715.4|715|719|718.6|715.4|715|327592
1743758700000|2025-04-04 09:25:00|715.2|715.2|714.4|714.2|716.6|716.2|713.6|713.2|144487
1743759000000|2025-04-04 09:30:00|714.8|714.6|713.6|713.4|715.2|714.8|712.8|712.6|231455
1743759300000|2025-04-04 09:35:00|713.4|713.2|713.6|713.4|716|715.4|713.4|713.2|129685
1743759600000|2025-04-04 09:40:00|713.4|713|710.6|710.2|713.8|713.4|708.4|708|251352
1743759900000|2025-04-04 09:45:00|710.4|709.8|709.8|709.6|711.4|711|709.8|709.4|226541
1743760200000|2025-04-04 09:50:00|709.6|709.4|706.4|706|710.8|710.4|705|704.6|211682
1743760500000|2025-04-04 09:55:00|706.2|705.8|705.6|705.4|706.4|706.2|703.8|703.4|246582
1743760800000|2025-04-04 10:00:00|705.4|705.2|703.2|702.8|706|705.6|701|700.6|213650
1743761100000|2025-04-04 10:05:00|702.8|702.6|698.2|697.8|704.2|703.8|696.2|695.6|484809
1743761400000|2025-04-04 10:10:00|698|697.6|696.6|696.2|699|698.4|693.6|693|326448
1743761700000|2025-04-04 10:15:00|696.8|696.4|692|691.4|697.2|696.8|691.8|691.2|394518
1743762000000|2025-04-04 10:20:00|691.8|690.8|685.2|684|691.8|691|685.2|684|63340
1743762300000|2025-04-04 10:25:00|674.8|650|674.8|650|674.8|650|674.8|650|1075
1743762600000|2025-04-04 10:30:00|667.4|666.2|690.4|689.6|693.2|692.6|667.4|666.2|251473
1743762900000|2025-04-04 10:35:00|690|689.2|695.2|694.8|697|696.2|689|688.2|351685
1743763200000|2025-04-04 10:40:00|694.8|694.4|687.8|687.2|695.6|694.8|687.8|687.2|233540
1743763500000|2025-04-04 10:45:00|688.6|687.4|683.6|682.8|688.6|688|682.6|682|479887
1743763800000|2025-04-04 10:50:00|684.2|683.6|683.4|683|684.4|683.8|680.8|680.2|157991
1743764100000|2025-04-04 10:55:00|683.8|683.2|680.4|680|686|685.4|679.8|679.4|205955
1743764400000|2025-04-04 11:00:00|680.6|680.2|682.4|682.2|683|682.4|676.2|675.6|303665
1743764700000|2025-04-04 11:05:00|682.2|682|677.4|677.2|682.8|682.6|676.8|676.2|128485
1743765000000|2025-04-04 11:10:00|677.2|676.6|673.6|673.2|678.4|677.8|673.2|672.8|210261
1743765300000|2025-04-04 11:15:00|673.8|673.4|681.8|681.4|681.8|681.6|673.8|673.4|361948
1743765600000|2025-04-04 11:20:00|682.2|681.6|675.4|674.8|682.2|682|674.2|673.6|134197
1743765900000|2025-04-04 11:25:00|675.2|674.6|667.8|667.4|675.2|674.8|667.2|667|196264
1743766200000|2025-04-04 11:30:00|667.6|667.2|667.8|667.2|669.6|669|664.6|664.2|188950
1743766500000|2025-04-04 11:35:00|667.6|667|671.2|671|673.4|673|667.4|667|208290
1743766800000|2025-04-04 11:40:00|671|670.8|667.6|667.2|672|671.8|667.4|667|180898
1743767100000|2025-04-04 11:45:00|667.4|667|675|674.6|677|676.4|667.4|667|168821
1743767400000|2025-04-04 11:50:00|675.4|674.8|674|673.4|677|676.6|672|671.8|225085
1743767700000|2025-04-04 11:55:00|674.6|674|678.8|678.2|682|681.4|674.6|674|200582
1743768000000|2025-04-04 12:00:00|678.6|678|676.4|675.6|678.8|678.4|675.8|675.2|117298
1743768300000|2025-04-04 12:05:00|676.8|676|678|677.4|680.4|680|676.2|675.8|129966
1743768600000|2025-04-04 12:10:00|678.2|677.6|676.8|676.2|678.2|677.6|675.2|674.8|234414
1743768900000|2025-04-04 12:15:00|677|676.6|679.2|679|680|679.6|675.2|675|132349
1743769200000|2025-04-04 12:20:00|679|678.6|675.2|674.6|679.6|679|674.8|674.2|71626
1743769500000|2025-04-04 12:25:00|675.4|674.8|680.4|679.6|680.4|679.8|674.8|674.4|174625
1743769800000|2025-04-04 12:30:00|682.4|679.8|684|683.4|684.8|683.6|679.6|678.8|80208
1743770100000|2025-04-04 12:35:00|683.8|683.6|676.2|675.8|684|683.8|675.2|674.6|101257
1743770400000|2025-04-04 12:40:00|676.4|675.6|674.6|674|676.6|676.4|673.4|673|107277
1743770700000|2025-04-04 12:45:00|674.2|673.6|673.6|673.2|675.2|674.8|670.4|670|134705
1743771000000|2025-04-04 12:50:00|673.4|672.8|674.8|674.4|677.2|676.8|672.6|672.2|137771
1743771300000|2025-04-04 12:55:00|674.6|674|671.8|671.2|674.6|674.2|671.2|670.8|119801
1743771600000|2025-04-04 13:00:00|671.6|671.6|679|678.2|679.2|678.8|671.6|671.6|161592
1743771900000|2025-04-04 13:05:00|678.8|678|674.4|674|680|679.4|674.2|673.8|126989
1743772200000|2025-04-04 13:10:00|674.6|674.2|670.8|670.4|675|674.4|670.6|670.2|119239
1743772500000|2025-04-04 13:15:00|670.6|670.2|672.2|671.8|672.8|672.4|670|669.8|126660
1743772800000|2025-04-04 13:20:00|672.8|672.2|675|674.6|675|674.6|671.8|671.2|87589
1743773100000|2025-04-04 13:25:00|675.2|674.4|678|677.6|678.2|677.8|673.4|673|161958
1743773400000|2025-04-04 13:30:00|678.2|678.6|681.4|680.8|681.4|680.8|677|676.4|153793
1743773700000|2025-04-04 13:35:00|681.2|681|680.4|680|681.8|681.4|677.4|677|206011
1743774000000|2025-04-04 13:40:00|680.6|680.2|678.6|678.2|680.6|680.2|677|676.6|175890
1743774300000|2025-04-04 13:45:00|678.8|678.4|679.6|679.2|681.4|681|677.8|677.6|163243
1743774600000|2025-04-04 13:50:00|679.8|679.4|680.2|679.8|683|682.4|679.6|679.2|208245
1743774900000|2025-04-04 13:55:00|680|679.6|681|680.6|682|681.4|679|678.4|195071
1743775200000|2025-04-04 14:00:00|681.2|680.2|674.8|674.4|681.2|680.4|674.8|674.4|119899
1743775500000|2025-04-04 14:05:00|674.6|674.2|672.6|672.4|674.6|674.2|672.2|672|118371
1743775800000|2025-04-04 14:10:00|672.4|672.2|672|671.8|673.2|672.8|671.4|671|134269
1743776100000|2025-04-04 14:15:00|671.8|671.6|671|670.6|672|671.8|666.6|666.2|194953
1743776400000|2025-04-04 14:20:00|671.2|671|667|666.6|672.2|671.8|666.8|666.4|101876
1743776700000|2025-04-04 14:25:00|666.8|666.8|660|659.6|667.4|667|660|659.6|78764
1743777000000|2025-04-04 14:30:00|659.6|659|661|660.4|666|665.6|659.4|659|123671
1743777300000|2025-04-04 14:35:00|660.8|660.6|658.8|658.4|662.2|661.8|657|656.6|222020
1743777600000|2025-04-04 14:40:00|658.6|658.2|658.2|658|659.8|659.4|653.4|653|219664
1743777900000|2025-04-04 14:45:00|658|657.8|656|655.8|658.2|657.8|653.8|653.6|195750
1743778200000|2025-04-04 14:50:00|656.2|656|659.8|659.6|661.2|660.8|655.8|655.6|72255
1743778500000|2025-04-04 14:55:00|659.6|659.4|660.8|660.4|664.4|663.8|658.8|658.4|72675
1743778800000|2025-04-04 15:00:00|660.6|660.2|669.4|669|669.6|669.2|659.8|659.6|180329
1743779100000|2025-04-04 15:05:00|669.6|669.4|667.6|667.2|670.2|669.6|667.2|666.8|172947
1743779400000|2025-04-04 15:10:00|668|667.4|669.6|669.2|671.8|671.2|667.4|667|144725
1743779700000|2025-04-04 15:15:00|669.8|669.6|669.8|669.4|672.2|671.8|667|666.6|88371
1743780000000|2025-04-04 15:20:00|669.4|668.8|671|670.8|671.6|671.4|668|667.6|197591
1743780300000|2025-04-04 15:25:00|670.6|670.4|660.8|659.8|670.6|670.4|660|659.6|207173
1744009500000|2025-04-07 07:05:00|586|585.2|574.4|573.4|596.2|595|568.4|565.2|259184
1744009800000|2025-04-07 07:10:00|574|573.2|586.2|585.4|586.6|585.4|568|567|567223
1744010100000|2025-04-07 07:15:00|586.6|586|606.2|605|607.4|606.2|585.2|584.6|448691
1744010400000|2025-04-07 07:20:00|606|605.2|609|607.8|610.6|609.6|601.8|600.8|390679
1744010700000|2025-04-07 07:25:00|608.8|607.4|606.6|605.6|609|608|601.4|600.4|504797
1744011000000|2025-04-07 07:30:00|606.2|605.4|605.2|604.6|607|606.8|601.6|601.2|407202
1744011300000|2025-04-07 07:35:00|605.4|604.8|608.4|608|608.4|608|603.6|603.2|316816
1744011600000|2025-04-07 07:40:00|608.6|608.2|612|611.6|613|612.4|608.6|608|147559
1744011900000|2025-04-07 07:45:00|611.6|611|614|613.6|616.4|616|610.2|610|64166
1744012200000|2025-04-07 07:50:00|613.8|613.4|614.4|613.8|616.6|616|612.6|612.2|261488
1744012500000|2025-04-07 07:55:00|613.6|613.2|616.6|616|617.2|616.6|613.6|613.2|275934
1744012800000|2025-04-07 08:00:00|617.4|616.6|618.2|617.8|619|618.6|615.2|614.8|149982
1744013100000|2025-04-07 08:05:00|618|617.6|615.2|614.6|618.4|617.8|612.2|611.8|294969
1744013400000|2025-04-07 08:10:00|615|615.2|607.2|606.6|615.6|615.2|607.2|606.6|316848
1744013700000|2025-04-07 08:15:00|607|606.8|614.2|613.6|615.2|615|606.2|605.8|185241
1744014000000|2025-04-07 08:20:00|614|614.2|614.4|613.8|615.2|614.8|610.4|609.8|154608
1744014300000|2025-04-07 08:25:00|614.6|614|607.8|607.4|614.6|614|607.8|607.4|221364
1744014600000|2025-04-07 08:30:00|607.4|607|609|608.4|610.4|610|606.8|606.2|227889
1744014900000|2025-04-07 08:35:00|609.2|608.6|609.6|609.2|611.2|610.8|608|607.6|159231
1744015200000|2025-04-07 08:40:00|610|609|614.4|614|615|614.6|609.8|609|107831
1744015500000|2025-04-07 08:45:00|614.6|614.2|613.4|612.8|615.6|615.2|613.4|612.8|107738
1744015800000|2025-04-07 08:50:00|613.2|613.2|618.4|618|619.8|619.2|612.8|612.2|120071
1744016100000|2025-04-07 08:55:00|617.8|617.4|614.4|613.8|618.2|617.6|613.6|613|96428
1744016400000|2025-04-07 09:00:00|614.2|613.6|613|612.6|615.8|615.2|612|611.4|125784
1744016700000|2025-04-07 09:05:00|613.2|612.8|611.8|611.4|613.6|613.2|607.8|607.4|113759
1744017000000|2025-04-07 09:10:00|612.4|612|609.4|608.8|615|614.4|608.6|608|126862
1744017300000|2025-04-07 09:15:00|609.2|609|608.8|608.4|610|609.4|607.4|607|133808
1744017600000|2025-04-07 09:20:00|608.6|608.2|609.6|609.2|610|609.6|606.8|606.4|120167
1744017900000|2025-04-07 09:25:00|609.8|609.4|610.2|609.8|610.6|610|607.8|607.4|120924
1744018200000|2025-04-07 09:30:00|609.8|609.6|616.4|615.8|616.4|615.8|609.6|609.4|105669
1744018500000|2025-04-07 09:35:00|616.6|616|617|616.4|617.4|617|615.2|614.8|107689
1744018800000|2025-04-07 09:40:00|617.2|616.6|618.8|618.4|620|619.8|617.2|616.4|171547
1744019100000|2025-04-07 09:45:00|618.4|618.2|622.6|622|623.8|623.2|618.4|617.8|234488
1744019400000|2025-04-07 09:50:00|622.8|622.2|620.8|620.4|625|624.6|620|619.6|111056
1744019700000|2025-04-07 09:55:00|621.4|620.8|615.2|614.8|621.6|621.2|614.8|614.4|117911
1744020000000|2025-04-07 10:00:00|615.6|615|622.6|622|625|624.4|615.6|614.8|136339
1744020300000|2025-04-07 10:05:00|622.4|621.6|623.4|622.8|624.6|624|621.8|621.2|94367
1744020600000|2025-04-07 10:10:00|623.6|623|627.4|627|629|628.6|622.8|622.2|126187
1744020900000|2025-04-07 10:15:00|627|626.6|634|633.4|634.2|634|627|626.6|120086
1744021200000|2025-04-07 10:20:00|633|632.8|640|639|640|639|633|632.8|154266
1744021500000|2025-04-07 10:25:00|635.6|634.6|637.2|636.6|637.6|637|635.6|634.6|68128
1744021800000|2025-04-07 10:30:00|636.8|636.2|637.4|637|637.8|637.4|634|633.4|556012
1744022100000|2025-04-07 10:35:00|637.2|636.6|641.6|641.2|642.2|641.6|637|636.4|160225
1744022400000|2025-04-07 10:40:00|641.2|640.8|642.8|642.4|644.2|644|640.2|639.8|124599
1744022700000|2025-04-07 10:45:00|643|642.2|640.6|640.2|643|642.4|640.2|639.6|143423
1744023000000|2025-04-07 10:50:00|640.4|640|639.8|639.4|641.6|641.2|637.8|637.4|244841
1744023300000|2025-04-07 10:55:00|640.2|639.6|636.8|636.4|640.2|639.6|634.4|634|166203
1744023600000|2025-04-07 11:00:00|636.6|636.2|640.8|640.4|641.4|641|634.6|634.4|84866
1744023900000|2025-04-07 11:05:00|640.6|640.2|645|644.6|645.2|645|640.2|640|135978
1744024200000|2025-04-07 11:10:00|644.8|644.4|641.8|641.6|646|645.6|641.2|640.8|127761
1744024500000|2025-04-07 11:15:00|641.4|641.2|641.6|641.2|643|642.4|640.4|640|174785
1744024800000|2025-04-07 11:20:00|641.8|641.4|646.4|646|647.6|647.2|641.8|641.4|112512
1744025100000|2025-04-07 11:25:00|646.2|645.2|644.2|643.6|646.6|646.2|643|642.4|230661
1744025400000|2025-04-07 11:30:00|644|643.4|641.8|641.2|644|643.6|640.6|640.4|145111
1744025700000|2025-04-07 11:35:00|641.4|641.4|641.8|641.4|642|641.6|639|638.6|124092
1744026000000|2025-04-07 11:40:00|641.4|641|640.4|640|641.6|641.2|639|638.6|73733
1744026300000|2025-04-07 11:45:00|640|639.6|639.6|639|640.4|640|638.4|638|96202
1744026600000|2025-04-07 11:50:00|640|639.2|638|637.6|640.4|640|636.4|635.8|147090
1744026900000|2025-04-07 11:55:00|638.4|637.8|639.8|639.4|641.6|641|638.4|637.8|78533
1744027200000|2025-04-07 12:00:00|640.2|639.8|640.6|640.2|642.6|642.2|639.4|639.2|67273
1744027500000|2025-04-07 12:05:00|640.4|639.6|638.4|638.2|642.4|641.8|638.4|637.8|92872
1744027800000|2025-04-07 12:10:00|638.6|638|639|638.6|639.8|639.2|638|637.6|65380
1744028100000|2025-04-07 12:15:00|639.2|638.8|640.4|640|641.2|640.8|638.8|638.4|56236
1744028400000|2025-04-07 12:20:00|640.2|640.2|641.4|641|643|642.6|639.2|639|56744
1744028700000|2025-04-07 12:25:00|641.6|640.8|647.4|647|647.4|647|640.8|640.4|77391
1744029000000|2025-04-07 12:30:00|647.6|647.6|642.8|642.4|648.6|648.2|642.2|641.8|167923
1744029300000|2025-04-07 12:35:00|643|642.2|642|641.6|643.6|643.2|641.4|641.2|97709
1744029600000|2025-04-07 12:40:00|642.4|642|642.2|641.8|642.8|642.4|640.2|639.8|219404
1744029900000|2025-04-07 12:45:00|642|642.2|644.6|644.2|647.4|646.8|641|640.6|95655
1744030200000|2025-04-07 12:50:00|644.8|644.4|650.4|650|651.2|650.8|644.8|644.2|146161
1744030500000|2025-04-07 12:55:00|650.6|649.8|647.6|647.2|652.2|651.8|646.4|646|323468
1744030800000|2025-04-07 13:00:00|648|647.4|644.4|644.2|648|647.4|644.2|643.6|128278
1744031100000|2025-04-07 13:05:00|644.2|644|644.4|644.2|646.2|645.6|643.4|643.2|102225
1744031400000|2025-04-07 13:10:00|644.6|644.4|650.2|649.8|650.2|649.8|644.6|644.4|145719
1744031700000|2025-04-07 13:15:00|649.8|649.6|645.2|645|650|649.6|645|644.8|74975
1744032000000|2025-04-07 13:20:00|645.6|645.2|646.4|646|649.6|649.2|644.8|644.6|76399
1744032300000|2025-04-07 13:25:00|646.2|645.8|642.2|641.8|646.4|645.8|641|640.4|73010
1744032600000|2025-04-07 13:30:00|641.6|641.4|640.4|640.2|642.6|642.4|640.2|639.8|155683
1744032900000|2025-04-07 13:35:00|640.2|640|638.4|638|641|640.6|637.4|637|168441
1744033200000|2025-04-07 13:40:00|638.8|638.4|636.8|636.4|640.8|640.4|635.2|634.8|158295
1744033500000|2025-04-07 13:45:00|636.6|636.6|644.6|644.2|645|644.6|635.8|635.4|140789
1744033800000|2025-04-07 13:50:00|644.8|644.6|651.8|651.4|652.6|652.2|644.6|644.4|186591
1744034100000|2025-04-07 13:55:00|652|651.6|650|649.6|653|652.6|647.2|646.8|108941
1744034400000|2025-04-07 14:00:00|650.2|649.8|651.2|650.8|654.2|653.8|648.2|647.8|184493
1744034700000|2025-04-07 14:05:00|651.8|651.4|656|655.6|656.4|656.2|651.6|651.2|144759
1744035000000|2025-04-07 14:10:00|655.6|655.2|686.8|676|686.8|683.2|655.6|655.2|196342
1744035300000|2025-04-07 14:15:00|726|695.2|726|695.2|726|695.2|726|695.2|64
1744035900000|2025-04-07 14:25:00|690.2|683.8|658.6|658|692.8|683.8|650.2|648.6|280987
1744036200000|2025-04-07 14:30:00|659|657.4|662.8|662.4|670.2|669.6|653|651.6|242895
1744036500000|2025-04-07 14:35:00|662.6|662.2|652.2|651.8|664.2|663.6|652.2|651.6|319794
1744036800000|2025-04-07 14:40:00|652.4|652|648.4|647.8|656|655.6|647.8|647.4|262741
1744037100000|2025-04-07 14:45:00|648.2|647.6|656.4|656|658.2|657.6|647.6|647|202304
1744037400000|2025-04-07 14:50:00|656.8|656.2|662.8|662.2|663.8|663.2|655.2|654.8|150337
1744037700000|2025-04-07 14:55:00|662.6|662.4|655.4|655|663|662.4|654|653.6|211801
1744038000000|2025-04-07 15:00:00|655.2|654.6|657|656.4|659.6|659|653|652.4|201243
1744038300000|2025-04-07 15:05:00|656.4|656|651|650.8|657.6|657.2|649.8|649.4|144589
1744038600000|2025-04-07 15:10:00|650.8|650.6|647.6|646.6|651.8|651.6|644.4|643.8|245747
1744038900000|2025-04-07 15:15:00|648|647.2|642.4|641.8|648.4|647.4|637.6|637.2|213906
1744039200000|2025-04-07 15:20:00|641.6|641.2|640.2|639.8|643.4|643|639.8|639.4|144437
1744039500000|2025-04-07 15:25:00|640|639.6|636.4|635.4|642.4|642.2|636|635.4|186993
1744095600000|2025-04-08 07:00:00|642.4|642|650.8|650.4|658.2|657.6|640.6|640.2|234179
1744095900000|2025-04-08 07:05:00|651|649.4|658|657.6|658.2|657.8|650|649.4|363263
1744096200000|2025-04-08 07:10:00|658.2|658|659.4|659.2|660.8|660.2|657.2|656.6|218766
1744096500000|2025-04-08 07:15:00|659.8|659.4|662.2|661.8|664.8|664.2|659.6|659|367022
1744096800000|2025-04-08 07:20:00|662.6|662|667.8|667.4|668|667.6|662.4|661.8|368199
1744097100000|2025-04-08 07:25:00|668|667.6|668.4|668|670.6|670.2|665.8|665.4|189999
1744097400000|2025-04-08 07:30:00|668.2|667.6|667.4|667|669.4|669|665|664.6|230742
1744097700000|2025-04-08 07:35:00|667.2|666.8|664.6|664.4|667.2|666.8|664.6|664.4|125842
1744098000000|2025-04-08 07:40:00|664.8|664.6|664.2|663.8|666|665.6|661.6|661|101707
1744098300000|2025-04-08 07:45:00|664.4|664|663.2|662.8|665.4|665|662|661.6|145133
1744098600000|2025-04-08 07:50:00|663|662.6|665.6|665.2|666.6|666.2|662.6|662.2|103155
1744098900000|2025-04-08 07:55:00|665.4|665|670.2|669.8|670.2|670|665.4|665|131289
1744099200000|2025-04-08 08:00:00|669.8|669.6|666|665.6|670.4|670|666|665.4|110537
1744099500000|2025-04-08 08:05:00|665.8|665.4|668.2|667.6|668.4|667.8|662|661.6|128019
1744099800000|2025-04-08 08:10:00|668.4|668|667|666.4|670.8|670.4|666.8|666.4|160894
1744100100000|2025-04-08 08:15:00|666.8|666.2|667.2|666.8|668.6|668|665.4|665|118074
1744100400000|2025-04-08 08:20:00|667|667.2|663.8|663.6|668.8|668.4|663.8|663.6|113607
1744100700000|2025-04-08 08:25:00|664|663.2|663.8|663.4|664.2|664|662.6|662.2|95480
1744101000000|2025-04-08 08:30:00|663.6|663.2|664.8|664.4|665.2|664.8|663.2|662.8|105643
1744101300000|2025-04-08 08:35:00|664.6|664.2|669.6|669.4|669.6|669.4|664.2|663.8|109720
1744101600000|2025-04-08 08:40:00|669.8|669.2|671.4|671.2|671.6|671.2|669.6|669.2|99273
1744101900000|2025-04-08 08:45:00|671.2|671|669.2|669|671.6|671.2|669.2|669|126257
1744102200000|2025-04-08 08:50:00|669|668.6|668|667.6|669|668.6|666.8|666.4|89273
1744102500000|2025-04-08 08:55:00|667.8|667.8|671.6|671.2|672.2|671.6|667.6|667.2|114148
1744102800000|2025-04-08 09:00:00|671.4|671|672.4|672|672.6|672.2|670.4|670|101933
1744103100000|2025-04-08 09:05:00|672.8|672.4|676|675.6|676|675.6|672.6|672|105544
1744103400000|2025-04-08 09:10:00|676.2|676|673|672.4|677.2|676.8|673|672.4|114797
1744103700000|2025-04-08 09:15:00|672.8|672.2|672.4|672|672.8|672.4|670.8|670.2|100658
1744104000000|2025-04-08 09:20:00|672.8|672.2|673.8|673.6|674|673.6|671.8|671.4|87718
1744104300000|2025-04-08 09:25:00|674|674|673.2|672.8|675.4|675|672.8|672.4|93573
1744104600000|2025-04-08 09:30:00|673.4|673|673.2|673|674.2|674|673|672.6|103549
1744104900000|2025-04-08 09:35:00|672.8|672.4|670.6|670.2|673.6|673|669.2|668.8|64587
1744105200000|2025-04-08 09:40:00|670.8|670.4|674.2|673.8|675.4|675|670.6|670.2|43017
1744105500000|2025-04-08 09:45:00|674|673.4|669.8|669.4|674.4|673.4|669.6|669.2|46630
1744105800000|2025-04-08 09:50:00|670|669.6|667.8|667.2|670.6|670.2|667.6|667.2|76310
1744106100000|2025-04-08 09:55:00|667.6|667.4|668|667.6|669.2|668.6|667.4|667|135588
1744106400000|2025-04-08 10:00:00|667.8|667.8|668.6|668.2|668.6|668.2|665.6|665.2|62097
1744106700000|2025-04-08 10:05:00|669|668.6|669|668.6|669.8|669.2|667.8|667.6|749677
1744107000000|2025-04-08 10:10:00|669.2|668.8|667.6|667.2|669.4|669|667|666.6|71590
1744107300000|2025-04-08 10:15:00|667.4|667|667.8|667.4|668.6|668.2|667|666.6|72530
1744107600000|2025-04-08 10:20:00|668|667.6|670.2|669.8|670.4|670|667.2|666.8|79084
1744107900000|2025-04-08 10:25:00|670|670|673.8|673.4|674|673.8|669.8|669.4|43708
1744108200000|2025-04-08 10:30:00|674.2|673.6|674.2|673.8|674.4|674|672.8|672.4|142075
1744108500000|2025-04-08 10:35:00|674.4|674|674.8|674.4|675.2|674.8|673.6|673.2|83688
1744108800000|2025-04-08 10:40:00|675|674.6|674.4|673.8|675.6|675.2|673.4|673|81157
1744109100000|2025-04-08 10:45:00|674.2|674|674.8|674.6|676|675.6|673.4|673|62813
1744109400000|2025-04-08 10:50:00|674.4|674|675|674.4|675.2|674.8|673.2|672.8|114460
1744109700000|2025-04-08 10:55:00|675.2|674.6|674.4|673.8|676|675.6|674|673.6|106306
1744110000000|2025-04-08 11:00:00|674.2|674|676|675.6|676|675.6|673.6|673.2|79901
1744110300000|2025-04-08 11:05:00|675.8|675.4|674.8|674.4|675.8|675.4|674|673.6|92181
1744110600000|2025-04-08 11:10:00|674.6|674|674.6|674.4|675.6|675.2|673.6|673.4|59385
1744110900000|2025-04-08 11:15:00|674.8|674.6|677.2|676.8|679.2|678.8|673.8|673.4|73812
1744111200000|2025-04-08 11:20:00|677.4|677|678.2|677.8|678.8|678.4|677.2|677|78820
1744111500000|2025-04-08 11:25:00|678|677.6|681.4|681|681.4|681|678|677.6|60639
1744111800000|2025-04-08 11:30:00|681.2|680.6|681.6|681.2|682.4|682|679.8|679.4|85733
1744112100000|2025-04-08 11:35:00|681.8|681.4|680.8|680.4|681.8|681.4|679.4|679|76295
1744112400000|2025-04-08 11:40:00|681.2|680.8|684|683.4|684.6|684.2|680.8|680.4|61917
1744112700000|2025-04-08 11:45:00|684.4|683.8|687|686.4|687.2|686.8|684.4|683.8|84832
1744113000000|2025-04-08 11:50:00|686.6|686.2|685.6|685.2|687.4|686.8|684.4|684|111734
1744113300000|2025-04-08 11:55:00|685.2|684.8|686.8|686.4|687.6|687.2|683.6|683.2|86343
1744113600000|2025-04-08 12:00:00|686.6|686.8|681.4|681|688.4|688.2|681.4|681|110245
1744113900000|2025-04-08 12:05:00|681.2|680.8|684.4|684|684.6|684.2|681|680.6|75542
1744114200000|2025-04-08 12:10:00|684.6|684.2|686.4|686|686.8|686.4|684.4|684|110514
1744114500000|2025-04-08 12:15:00|686.2|685.4|684.2|683.8|686.4|685.8|683.6|683|51307
1744114800000|2025-04-08 12:20:00|683.8|683.6|680.2|679.8|684.2|683.8|680|679.6|94805
1744115100000|2025-04-08 12:25:00|680|679.4|680.6|680.2|682.2|681.8|679.4|679|144780
1744115400000|2025-04-08 12:30:00|680.4|680|679.6|679|681.2|680.8|679.4|679|85789
1744115700000|2025-04-08 12:35:00|679.8|679.2|680|679.8|681|680.6|679.4|679|58374
1744116000000|2025-04-08 12:40:00|680.4|679.6|679.6|679.2|681.2|680.8|678.8|678.6|82583
1744116300000|2025-04-08 12:45:00|679.8|679.4|678.8|678.4|680.2|679.8|678.6|678.4|55198
1744116600000|2025-04-08 12:50:00|678.6|678.6|681|680.8|681.2|681|678.4|678|36335
1744116900000|2025-04-08 12:55:00|681.2|681|681|680.6|681.6|681.2|679.8|679.4|58282
1744117200000|2025-04-08 13:00:00|680.8|680.4|681|680.6|681.4|681|680|679.6|60105
1744117500000|2025-04-08 13:05:00|681.2|680.8|683.4|683|684.6|684.4|680.6|680.4|99243
1744117800000|2025-04-08 13:10:00|683.6|683.2|685.6|685.2|687|686.6|683.2|682.6|89303
1744118100000|2025-04-08 13:15:00|685.8|685.4|684|683.8|685.8|685.4|683.8|683.4|71633
1744118400000|2025-04-08 13:20:00|685|684.6|684.8|684.6|686.6|686.2|684.6|684.2|72356
1744118700000|2025-04-08 13:25:00|685.4|685|689.2|688.8|689.4|689|684.8|684.4|108241
1744119000000|2025-04-08 13:30:00|689.4|689|686.8|686.4|689.4|689|685.4|685.2|150214
1744119300000|2025-04-08 13:35:00|686.6|686.2|685.8|685.4|687.6|687.2|684|683.6|176711
1744119600000|2025-04-08 13:40:00|685.2|685|685.4|685.2|687.4|687|683.2|683|144746
1744119900000|2025-04-08 13:45:00|685.6|684.8|684|683.8|686.4|686|683.6|683.2|121961
1744120200000|2025-04-08 13:50:00|683.8|683.6|686.2|685.8|687.2|686.6|682.4|682|152397
1744120500000|2025-04-08 13:55:00|685.4|685.2|687.2|687|688.2|687.8|685.4|685.2|154080
1744120800000|2025-04-08 14:00:00|687.6|687.2|688.6|688.2|689|688.6|686.4|686|115581
1744121100000|2025-04-08 14:05:00|688.8|688.4|687.4|687|689.2|688.8|686.2|685.8|111050
1744121400000|2025-04-08 14:10:00|687.6|687.2|687.4|687|687.6|687.2|685.6|685.2|101122
1744121700000|2025-04-08 14:15:00|687.2|686.8|685.6|685.4|687.2|686.8|685.6|685.4|95875
1744122000000|2025-04-08 14:20:00|685.8|685.6|685.8|685.4|687|686.8|685.4|685|114486
1744122300000|2025-04-08 14:25:00|685.6|685.6|684.8|684.6|686.6|686.2|684.4|684|97513
1744122600000|2025-04-08 14:30:00|684.6|684.2|685.8|685.4|685.8|685.4|682|681.8|68189
1744122900000|2025-04-08 14:35:00|686|685.6|685|684.8|686.4|686|684.2|684|69896
1744123200000|2025-04-08 14:40:00|685.2|685|682.6|682.4|685.2|685|682.2|681.8|53316
1744123500000|2025-04-08 14:45:00|682.4|682.2|676.8|676.2|682.4|682.2|676.4|676|159473
1744123800000|2025-04-08 14:50:00|676.6|676.4|675|674.8|676.8|676.4|674|673.6|121998
1744124100000|2025-04-08 14:55:00|675.4|675|675.4|675.2|676.4|676|674.4|674|100316
1744124400000|2025-04-08 15:00:00|675.6|675.4|678.6|678.2|678.6|678.2|675.2|674.8|120617
1744124700000|2025-04-08 15:05:00|678.4|678|677.2|676.8|678.4|678|675.4|675|77715
1744125000000|2025-04-08 15:10:00|677.4|676.8|675.4|674.8|678|677.6|674.2|673.8|39815
1744125300000|2025-04-08 15:15:00|675.2|675|675.6|675|676|675.4|673.6|673|17609
1744125600000|2025-04-08 15:20:00|675.4|674.8|674.2|673.8|676.8|676.4|673.8|673.2|16609
1744125900000|2025-04-08 15:25:00|674.4|674|673.2|672.6|676.2|675.6|672.8|672.4|44498
1744182000000|2025-04-09 07:00:00|665.8|664.2|669|668.2|672.2|671.4|658.2|657.2|178188
1744182300000|2025-04-09 07:05:00|668.2|667.6|667.8|667.2|671.2|670.8|665.8|665.2|149096
1744182600000|2025-04-09 07:10:00|667.6|667|670.8|670.2|672.6|672.2|667|666.2|92713
1744182900000|2025-04-09 07:15:00|671.2|670.4|673.8|673.4|676.2|675.8|671|670.4|141249
1744183200000|2025-04-09 07:20:00|673.6|673.2|670.8|670.2|675.4|674.6|670.4|670|116785
1744183500000|2025-04-09 07:25:00|671.2|670.6|671.4|671|672.8|672|670.2|669.8|106471
1744183800000|2025-04-09 07:30:00|671.6|670.6|675|674.6|675.2|674.6|669.4|669|93150
1744184100000|2025-04-09 07:35:00|674.8|674.4|675.6|675.2|675.8|675.4|674|673.6|126663
1744184400000|2025-04-09 07:40:00|676.2|675.6|679.6|679.2|680|679.8|675.4|675|177533
1744184700000|2025-04-09 07:45:00|679.4|679|674.4|674|679.4|679|672.4|671.8|83379
1744185000000|2025-04-09 07:50:00|674.6|674.2|673|672.8|674.6|674.2|670.6|670|61032
1744185300000|2025-04-09 07:55:00|672.8|672.4|674.8|674.2|677.2|676.8|672.8|672.4|68780
1744185600000|2025-04-09 08:00:00|675|674.4|671|670.4|675.6|675.2|670.2|670|43889
1744185900000|2025-04-09 08:05:00|670.8|670.2|670.4|669.8|670.8|670.4|669.2|668.8|60606
1744186200000|2025-04-09 08:10:00|670.2|670.2|668.6|668.2|670.6|670.2|667.8|667.4|69688
1744186500000|2025-04-09 08:15:00|668.8|668.4|667.2|667|669|668.6|667|666.6|78381
1744186800000|2025-04-09 08:20:00|667.4|666.6|668.2|667.8|668.4|668|666.2|666|30399
1744187100000|2025-04-09 08:25:00|668.6|668.2|663.8|663.6|670|669.6|663.2|662.8|82070
1744187400000|2025-04-09 08:30:00|664.4|663.8|662|661.4|664.4|663.8|660.4|660|92815
1744187700000|2025-04-09 08:35:00|662.2|661.6|663.6|663|664.2|663.8|661.6|661.2|208377
1744188000000|2025-04-09 08:40:00|663.8|663.2|668|667.6|668|667.6|663.2|662.8|211852
1744188300000|2025-04-09 08:45:00|668.2|667.4|666.4|665.8|669|668.4|666|665.6|38830
1744188600000|2025-04-09 08:50:00|666.2|665.6|669.8|669.2|670|669.6|665.8|665.2|47546
1744188900000|2025-04-09 08:55:00|670|669.4|672.2|671.6|672.8|672.2|670|669.4|49089
1744189200000|2025-04-09 09:00:00|672.8|672.4|671.2|670.6|673.2|672.8|670.6|670.2|50637
1744189500000|2025-04-09 09:05:00|671|670.4|672.4|671.8|672.6|672|670|669.6|53540
1744189800000|2025-04-09 09:10:00|672.2|671.6|672.6|672.2|673|672.4|671|670.4|36364
1744190100000|2025-04-09 09:15:00|673|672.4|672.6|672|674|673.6|672|671.8|63422
1744190400000|2025-04-09 09:20:00|672.8|672.2|671.8|671.4|673.4|673.2|671.4|671.2|44834
1744190700000|2025-04-09 09:25:00|671.6|671.2|670.4|669.8|672|671.6|670|669.4|37435
1744191000000|2025-04-09 09:30:00|670.6|670.2|669.4|669.2|671.6|671.2|669.2|668.8|25742
1744191300000|2025-04-09 09:35:00|669.2|668.8|667|666.6|669.2|668.8|666.6|666|45750
1744191600000|2025-04-09 09:40:00|666.8|666.2|664.4|664|666.8|666.2|664|663.4|37418
1744191900000|2025-04-09 09:45:00|664.2|663.6|664.4|663.8|665.2|664.8|663.8|663.4|29908
1744192200000|2025-04-09 09:50:00|663.8|663.6|663.8|663.2|665.4|664.8|663.4|663|45757
1744192500000|2025-04-09 09:55:00|664.2|663.4|662.4|661.8|664.8|664.4|662.2|661.8|31596
1744192800000|2025-04-09 10:00:00|662.2|661.6|662.8|662.4|664.6|664|661.6|661.2|55289
1744193100000|2025-04-09 10:05:00|662.6|662.2|662.4|662|662.6|662.4|661.6|661.2|34964
1744193400000|2025-04-09 10:10:00|662.8|662.4|662.8|662.2|663.4|663|662|661.6|26427
1744193700000|2025-04-09 10:15:00|662.6|662|660.6|660|662.8|662.2|660.4|660|41173
1744194000000|2025-04-09 10:20:00|660.4|660.2|659.8|659.4|661.2|660.6|659.4|658.8|73613
1744194300000|2025-04-09 10:25:00|659.6|659.2|660.6|660|661.4|661|659.4|659|35370
1744194600000|2025-04-09 10:30:00|660.4|660.4|659|658.4|661.2|660.8|658.4|658|104279
1744194900000|2025-04-09 10:35:00|659.2|658.6|659.2|658.8|659.8|659.4|657.6|657.2|201640
1744195200000|2025-04-09 10:40:00|659.8|659|659.6|659.2|661|660.6|659|658.6|65577
1744195500000|2025-04-09 10:45:00|659.4|659|660.6|660.2|661.6|661|659.4|659|59907
1744195800000|2025-04-09 10:50:00|660.4|660.4|661.4|661|662.4|661.8|660.4|660.4|35651
1744196100000|2025-04-09 10:55:00|661.6|661.2|660|659.4|664.4|664|659.6|659|48555
1744196400000|2025-04-09 11:00:00|659.8|659.2|652.4|651.6|659.8|659.2|650.6|650|252298
1744196700000|2025-04-09 11:05:00|652.2|651.4|651.4|650.8|656.2|655.6|651.4|650.8|73602
1744197000000|2025-04-09 11:10:00|651.8|651.2|652.2|651.6|654.4|653.8|650.8|650.2|78478
1744197300000|2025-04-09 11:15:00|652|651.8|651.6|651.2|654.2|653.6|651.4|650.8|96897
1744197600000|2025-04-09 11:20:00|651.4|651|652|651.4|652|651.6|650.2|649.8|84573
1744197900000|2025-04-09 11:25:00|651.8|651.8|652|651.6|653.6|653.2|651.8|651.2|49126
1744198200000|2025-04-09 11:30:00|652.2|651.8|647.8|647.4|652.2|651.8|647.6|647.4|113093
1744198500000|2025-04-09 11:35:00|647.6|647|646.8|646.2|649.8|649.2|646.2|645.8|166534
1744198800000|2025-04-09 11:40:00|646.6|646|645.6|645|647.2|646.8|645|644.6|100734
1744199100000|2025-04-09 11:45:00|645.2|644.6|649.4|648.8|652.6|652|644.8|644.4|176461
1744199400000|2025-04-09 11:50:00|649.6|649|648.8|648.2|650|649.4|648|647.4|155287
1744199700000|2025-04-09 11:55:00|649.2|648.4|649.2|648.6|650|649.4|648.6|648.2|41645
1744200000000|2025-04-09 12:00:00|649|648.8|650.4|650|651.4|651|648|647.6|101219
1744200300000|2025-04-09 12:05:00|650.6|650.2|651.2|650.6|651.8|651.2|649.8|649.4|59153
1744200600000|2025-04-09 12:10:00|651.4|651|655.6|655|655.6|655.2|650.8|650.6|66084
1744200900000|2025-04-09 12:15:00|655.4|654.8|653.8|653.2|655.8|655.2|653|652.4|30186
1744201200000|2025-04-09 12:20:00|654|653.4|651.6|651.2|654|653.6|650.8|650.4|111399
1744201500000|2025-04-09 12:25:00|651.4|651|649.8|649.4|651.6|651.2|649.8|649.4|222833
1744201800000|2025-04-09 12:30:00|650|649.6|651.6|651.2|652.4|651.8|650|649.6|42319
1744202100000|2025-04-09 12:35:00|652|651.4|652.2|651.6|653.2|652.6|650.8|650.4|38169
1744202400000|2025-04-09 12:40:00|652|651.4|655.8|655.2|656.2|655.8|651.8|651.4|102506
1744202700000|2025-04-09 12:45:00|656.2|655.4|657.2|656.6|657.6|657.2|655.6|655.2|66605
1744203000000|2025-04-09 12:50:00|657|656.8|660|659.6|660.2|659.8|655.8|655.4|77349
1744203300000|2025-04-09 12:55:00|660.2|659.8|660.2|660|662.2|662|660|659.4|77857
1744203600000|2025-04-09 13:00:00|660.4|659.8|661.6|661|663.2|662.8|659.4|659.2|84396
1744203900000|2025-04-09 13:05:00|661|660.8|663.2|662.8|665|664.4|661|660.8|86994
1744204200000|2025-04-09 13:10:00|662.8|663|664.8|664.4|664.8|664.4|662.2|661.6|62876
1744204500000|2025-04-09 13:15:00|664.6|664.2|665.6|665|665.8|665.4|663.8|663.4|69467
1744204800000|2025-04-09 13:20:00|665.4|665.2|661.8|661.6|665.4|665.2|661.8|661.4|59403
1744205100000|2025-04-09 13:25:00|662.2|661.4|662.4|662|664.4|664.2|662.2|661.4|78749
1744205400000|2025-04-09 13:30:00|661.8|661.4|665.4|665|668.2|667.8|661.8|661.4|90161
1744205700000|2025-04-09 13:35:00|665.2|664.6|664.6|664.2|666.6|666.2|661.4|661|134201
1744206000000|2025-04-09 13:40:00|664.4|664|663|662.4|667|666.4|662.8|662.2|106408
1744206300000|2025-04-09 13:45:00|663.2|662.6|661.4|660.8|663.4|663|660.4|660.2|88936
1744206600000|2025-04-09 13:50:00|661.2|660.4|664|663.8|665.4|665|660.8|660.4|122951
1744206900000|2025-04-09 13:55:00|664.2|663.6|664.4|664|666.4|665.8|664|663.6|41435
1744207200000|2025-04-09 14:00:00|664.6|664.6|666.8|666.4|670.2|669.6|664.6|664.6|66697
1744207500000|2025-04-09 14:05:00|666.4|666|665|664.4|666.4|666|662.6|662|68113
1744207800000|2025-04-09 14:10:00|664.8|664.2|663.8|663.4|665.8|665.6|663|662.6|84050
1744208100000|2025-04-09 14:15:00|664|663.2|665|664.6|665.6|665.2|663.2|662.6|73198
1744208400000|2025-04-09 14:20:00|664.6|664.2|665|664.4|666.8|666.4|663.4|663|58880
1744208700000|2025-04-09 14:25:00|664.8|664.6|663.6|663.2|665.8|665.4|662.4|662|37354
1744209000000|2025-04-09 14:30:00|663.4|662.8|667|666.6|667.6|667.2|663.4|662.8|65534
1744209300000|2025-04-09 14:35:00|667.2|666.4|666.6|666.2|667.6|667.4|665.8|665.4|66076
1744209600000|2025-04-09 14:40:00|666.4|666|663.2|662.8|666.4|666|663|662.6|55888
1744209900000|2025-04-09 14:45:00|663.4|663|661.2|661|664.4|664|661.2|660.8|71480
1744210200000|2025-04-09 14:50:00|661.4|660.8|658.6|658.2|661.4|661|658.2|658|83268
1744210500000|2025-04-09 14:55:00|658.4|658.4|655.2|654.8|659|658.8|654.6|654.2|123017
1744210800000|2025-04-09 15:00:00|654.8|654.6|659|658.6|659|658.6|654.8|654.6|14862
1744211100000|2025-04-09 15:05:00|658.6|658.2|663|662.6|663|662.8|658.6|658.2|16902
1744211400000|2025-04-09 15:10:00|663.6|662.8|663.4|663|664.6|664.2|663|662.8|24768
1744211700000|2025-04-09 15:15:00|664|663.6|666|665.8|666.2|665.8|663.6|663.2|96270
1744212000000|2025-04-09 15:20:00|665.8|665.6|666.6|666.4|666.8|666.6|664.8|664.6|196521
1744212300000|2025-04-09 15:25:00|666.4|666.2|663.6|663.2|666.6|666.2|663|662.8|151680
1744268700000|2025-04-10 07:05:00|788|782.6|743.2|742|788|783.8|739.2|737.8|186414
1744269000000|2025-04-10 07:10:00|743.8|742.2|742.2|741|747.2|746.4|737.4|736.2|265811
1744269300000|2025-04-10 07:15:00|743|741.6|732.4|731.8|743.8|743|729.6|729|345810
1744269600000|2025-04-10 07:20:00|732.8|732.2|731.4|730.8|734.2|733.4|729|728.4|344630
1744269900000|2025-04-10 07:25:00|731.2|729.8|727|726.6|731.2|730.2|727|726.6|77360
1744270200000|2025-04-10 07:30:00|725.8|723.8|720.2|719.6|725.8|724|720.2|719.6|143131
1744270500000|2025-04-10 07:35:00|719.8|719.2|719.2|718.6|725.4|724.8|718|717.2|347539
1744270800000|2025-04-10 07:40:00|719|718.4|721.2|720.6|722.4|722|718.2|717.6|162618
1744271100000|2025-04-10 07:45:00|721|720.8|719.2|718.6|723.6|723|719|718.4|420109
1744271400000|2025-04-10 07:50:00|719|718.4|719.6|719.4|720.8|720.2|717.2|716.6|93211
1744271700000|2025-04-10 07:55:00|720|719.2|713.8|713.2|720|719.2|713.8|713.2|110741
1744272000000|2025-04-10 08:00:00|713.6|713.4|712.4|711.8|715|714.6|712.2|711.6|168257
1744272300000|2025-04-10 08:05:00|712.6|712|709.8|709.2|712.8|712.6|709.4|708.6|149251
1744272600000|2025-04-10 08:10:00|709.6|709|708.4|708|710.2|709.6|707.4|707|139122
1744272900000|2025-04-10 08:15:00|708.8|707.8|711.6|711|712|711.2|708.6|707.8|107114
1744273200000|2025-04-10 08:20:00|711.8|711.4|709.8|709.2|714.6|714|709.8|709.2|119027
1744273500000|2025-04-10 08:25:00|709.4|708.8|709.8|709.4|711|710.6|709|708.2|74073
1744273800000|2025-04-10 08:30:00|709.6|709.2|707.2|706.6|710.8|710.4|706.2|705.6|169126
1744274100000|2025-04-10 08:35:00|707.4|706.8|703|702.2|708|707.4|701.6|701|234080
1744274400000|2025-04-10 08:40:00|703.6|702.4|708.2|707.8|708.4|707.8|703.6|702.4|87135
1744274700000|2025-04-10 08:45:00|708.4|708|704.4|703.8|710.2|709.6|704.4|703.6|99218
1744275000000|2025-04-10 08:50:00|704|703.4|702.6|702|704.6|704|701.8|701.4|99424
1744275300000|2025-04-10 08:55:00|702.4|701.8|702|701.4|703|702.4|699.8|699.2|149071
1744275600000|2025-04-10 09:00:00|701.8|701|699.8|699.2|702|701.6|698.8|698.2|49981
1744275900000|2025-04-10 09:05:00|700.2|699.4|699.6|699|701.2|700.6|699.4|698.8|88679
1744276200000|2025-04-10 09:10:00|699.4|698.8|699.8|699.6|699.8|699.6|698.4|698|52013
1744276500000|2025-04-10 09:15:00|700|699.4|696.6|696.2|700|699.4|696|695.4|98638
1744276800000|2025-04-10 09:20:00|696.8|696.4|697.2|696.6|698.6|698|696.2|695.4|130644
1744277100000|2025-04-10 09:25:00|697.8|696.8|697|696.6|700|699.6|696.6|696|95267
1744277400000|2025-04-10 09:30:00|697.4|696.4|700.4|699.8|700.4|699.8|696.6|696|46925
1744277700000|2025-04-10 09:35:00|700|699.6|698.2|697.8|700|699.6|697.4|697.2|109364
1744278000000|2025-04-10 09:40:00|698.4|698|694|693.4|698.4|698|694|693.4|106097
1744278300000|2025-04-10 09:45:00|693.8|693.2|693|692.4|694.4|694|692.8|692.4|62047
1744278600000|2025-04-10 09:50:00|693.4|692.6|694|693.4|694.2|693.6|691.6|691.4|73766
1744278900000|2025-04-10 09:55:00|694.4|693.6|693.6|693|696.6|696|693|692.6|60850
1744279200000|2025-04-10 10:00:00|693.2|692.8|693.8|693.4|695.6|694.8|692.8|692.4|59517
1744279500000|2025-04-10 10:05:00|694|693.6|697|696.6|697.6|697.2|694|693.6|38161
1744279800000|2025-04-10 10:10:00|697.2|696.8|700.2|699.8|700.8|700.4|697.2|696.8|49708
1744280100000|2025-04-10 10:15:00|700.6|700|698.8|698.6|700.8|700.4|698.8|698.4|73062
1744280400000|2025-04-10 10:20:00|698.6|698.4|698.4|698|699.8|699.2|697.8|697.4|40910
1744280700000|2025-04-10 10:25:00|698.2|697.8|698.2|697.8|699|698.6|697.2|696.8|87941
1744281000000|2025-04-10 10:30:00|698|697.6|698.4|698|699.4|699.2|697.8|697.4|44768
1744281300000|2025-04-10 10:35:00|698.8|698.4|699|698.4|699.4|699|697.6|697|101796
1744281600000|2025-04-10 10:40:00|698.8|698.6|696.6|696.2|699.2|698.8|696.4|696.2|62869
1744281900000|2025-04-10 10:45:00|696.8|696.4|698.8|698.2|699|698.6|696.4|696.2|35081
1744282200000|2025-04-10 10:50:00|698.6|698.4|697.2|696.6|699|698.6|697.2|696.6|45653
1744282500000|2025-04-10 10:55:00|697.6|696.8|697.6|697.2|698.2|697.8|697.4|696.6|44620
1744282800000|2025-04-10 11:00:00|697.4|697|700.8|700.2|701.2|700.8|697.4|697|55797
1744283100000|2025-04-10 11:05:00|700.4|699.8|698.8|698.4|700.8|700.4|698.8|698.2|37326
1744283400000|2025-04-10 11:10:00|699|698.2|701|700.4|701|700.4|698.4|698.2|92701
1744283700000|2025-04-10 11:15:00|700.6|700|701.2|700.6|701.4|701|700.4|700|36423
1744284000000|2025-04-10 11:20:00|701|700.8|700.4|700|702.2|701.6|700.4|700|57749
1744284300000|2025-04-10 11:25:00|700.2|700.2|698|697.6|701.4|701|697.8|697.6|47225
1744284600000|2025-04-10 11:30:00|698.2|697.2|700.6|700|701.4|700.8|697.4|697|32474
1744284900000|2025-04-10 11:35:00|700.8|700.2|701.6|701.2|703.2|702.8|700.4|700|41666
1744285200000|2025-04-10 11:40:00|701.8|701.4|700.6|700.2|702|701.6|700.2|699.6|64153
1744285500000|2025-04-10 11:45:00|700.4|700.6|700|699.4|701.2|700.6|699.2|699|104686
1744285800000|2025-04-10 11:50:00|699.8|699.6|700.6|700.2|701.6|701|699.2|699|38010
1744286100000|2025-04-10 11:55:00|700.4|700|700.8|700.4|701|700.6|699.4|699|31052
1744286400000|2025-04-10 12:00:00|700.6|700.6|698.8|698.4|700.6|700.6|698.4|697.8|83136
1744286700000|2025-04-10 12:05:00|699|698.6|699.6|699.2|700|699.6|698.4|698|26712
1744287000000|2025-04-10 12:10:00|700|699.8|700.4|700|701.4|701|699.2|698.6|21094
1744287300000|2025-04-10 12:15:00|700.8|700.2|700.8|700.4|702.4|702|700|699.6|34241
1744287600000|2025-04-10 12:20:00|700.6|700.2|698.8|698.4|700.6|700.2|698.4|698|54154
1744287900000|2025-04-10 12:25:00|698.6|698|699.4|698.8|700.2|699.8|698.2|698|59362
1744288200000|2025-04-10 12:30:00|699.8|699.4|702.4|701.6|704.4|703.6|699.8|699.4|55623
1744288500000|2025-04-10 12:35:00|702.2|701.8|697|696.4|702.6|702.2|697|696.4|91396
1744288800000|2025-04-10 12:40:00|696.8|696.6|696.8|696.2|698.6|697.8|694.8|694.4|47250
1744289100000|2025-04-10 12:45:00|697|696.6|696.2|695.6|698|697.4|695.8|695.4|30239
1744289400000|2025-04-10 12:50:00|696|695.8|698.4|697.8|698.6|698|695|694.6|43444
1744289700000|2025-04-10 12:55:00|699|698|699.8|699.2|700.6|699.8|697.6|697.2|46032
1744290000000|2025-04-10 13:00:00|699.6|699|699.2|698.6|700.8|700.4|698.8|698.2|43498
1744290300000|2025-04-10 13:05:00|699.6|698.8|700.6|700|701.4|700.8|699.4|698.8|54235
1744290600000|2025-04-10 13:10:00|700.4|700.2|699.6|699.2|701.4|701|699.4|699|56713
1744290900000|2025-04-10 13:15:00|699.8|699.6|701.2|700.6|702.2|701.8|699.6|699.2|55409
1744291200000|2025-04-10 13:20:00|701.4|700.8|700|699.6|701.8|701.2|699.6|699.2|40484
1744291500000|2025-04-10 13:25:00|699.6|699.2|697.8|697.2|700.4|700.2|697.6|697.2|51963
1744291800000|2025-04-10 13:30:00|697.6|697|697.2|696.8|699.8|699.4|696.2|696|95870
1744292100000|2025-04-10 13:35:00|697.6|697.2|695.2|694.6|698.2|697.6|694.6|694|52600
1744292400000|2025-04-10 13:40:00|695|694.4|694.8|694.4|695|694.6|692.8|692.6|35378
1744292700000|2025-04-10 13:45:00|695.2|694.6|699.6|699.2|700|699.8|694.6|694.4|77440
1744293000000|2025-04-10 13:50:00|699.4|699|698.6|698.2|700.6|700.2|697.8|697.2|122383
1744293300000|2025-04-10 13:55:00|698.8|698|698|697.6|700|699.4|697.2|696.8|95587
1744293600000|2025-04-10 14:00:00|698.2|698|700.6|700.2|701.4|700.8|695.2|694.6|116926
1744293900000|2025-04-10 14:05:00|700.8|700.4|700|699.6|704.2|703.8|699|698.4|66129
1744294200000|2025-04-10 14:10:00|700.2|699|701.2|700.8|701.6|701.2|699.2|698.6|64693
1744294500000|2025-04-10 14:15:00|701.6|701|700.2|699.6|703.2|702.8|699.4|698.8|70085
1744294800000|2025-04-10 14:20:00|700.4|699.8|702.4|702|702.8|702.4|700.2|699.6|81144
1744295100000|2025-04-10 14:25:00|702.2|701.8|702.2|701.8|704.4|704|702|701.8|73522
1744295400000|2025-04-10 14:30:00|702.4|702|705.8|705.4|706.8|706.6|702.2|702|115826
1744295700000|2025-04-10 14:35:00|705.6|705.2|705|704.8|707.2|707|704.8|704.4|78072
1744296000000|2025-04-10 14:40:00|705.2|705|703.2|702.8|705.6|705.4|702.8|702.4|74530
1744296300000|2025-04-10 14:45:00|703.6|703|703|702.6|704.4|704|702.4|702|53639
1744296600000|2025-04-10 14:50:00|702.8|702.4|702.2|701.6|703.8|703.4|701.8|701.6|75563
1744296900000|2025-04-10 14:55:00|702.4|701.8|697.8|697.6|702.4|702.2|697.6|697.2|67168
1744297200000|2025-04-10 15:00:00|697.6|697.2|698.6|698.4|698.8|698.6|697|696.6|66159
1744297500000|2025-04-10 15:05:00|698.8|698.2|701.2|701|702|701.6|698|697.4|216955
1744297800000|2025-04-10 15:10:00|701.4|701.4|700.8|700.4|702.8|702.4|700.4|700|73592
1744298100000|2025-04-10 15:15:00|700.6|700.2|699.8|699.4|700.8|700.4|699.6|699.2|81704
1744298400000|2025-04-10 15:20:00|699.6|699.2|697.4|697|699.8|699.2|696.6|696.4|93004
1744298700000|2025-04-10 15:25:00|697.6|697.2|695.6|695|698.2|698|695.4|695|89292
1744354800000|2025-04-11 07:00:00|696.2|695.6|695.8|695.4|697.4|696.6|693.6|692.8|158755
1744355100000|2025-04-11 07:05:00|696.4|695.6|697|696.2|698|697.2|694.4|693.8|43150
1744355400000|2025-04-11 07:10:00|696.8|696|697.4|697|698.6|697.8|695.4|694.8|47225
1744355700000|2025-04-11 07:15:00|697.6|697.2|696.2|695.8|699.4|698.8|695.8|695.4|61970
1744356000000|2025-04-11 07:20:00|696.4|696.2|694.8|694.4|697|696.4|694|693.6|56697
1744356300000|2025-04-11 07:25:00|695|694.8|692.4|692|696.2|695.6|692.4|692|68384
1744356600000|2025-04-11 07:30:00|692.2|691.8|692.8|692.2|693.4|692.8|689.8|689.2|150962
1744356900000|2025-04-11 07:35:00|692.6|692|691|690.6|694|693.6|690.6|690|34564
1744357200000|2025-04-11 07:40:00|691.2|690.4|692.8|692.6|693.6|693.2|690.6|690.4|39933
1744357500000|2025-04-11 07:45:00|692.4|692.4|689.8|689.4|692.6|692.4|689.2|689|43037
1744357800000|2025-04-11 07:50:00|689.6|689.2|690|689.4|690.4|690|688.4|688|34757
1744358100000|2025-04-11 07:55:00|689.6|689.6|685.6|685|689.8|689.6|685.6|685|65065
1744358400000|2025-04-11 08:00:00|685.4|684.6|683.2|682.6|685.6|685.2|681.2|680.6|79208
1744358700000|2025-04-11 08:05:00|683.4|682.8|686|685.4|686.6|686|683.4|682.6|37941
1744359000000|2025-04-11 08:10:00|686.2|685.6|685.4|684.8|686.4|685.8|684.2|683.8|67689
1744359300000|2025-04-11 08:15:00|685.2|684.2|681.4|680.8|685.4|684.8|681.2|680.6|145475
1744359600000|2025-04-11 08:20:00|681.2|680.6|680.2|680|682|681.6|680.2|679.8|56347
1744359900000|2025-04-11 08:25:00|680.4|679.8|681.2|680.6|682|681.6|680.2|679.8|73264
1744360200000|2025-04-11 08:30:00|681|680.8|679.2|678.6|681.8|681.4|679.2|678.6|57163
1744360500000|2025-04-11 08:35:00|679.4|678.8|680.8|680.4|682|681.4|679|678.6|53486
1744360800000|2025-04-11 08:40:00|680.6|680|680|679.6|680.6|680|678.4|678|66992
1744361100000|2025-04-11 08:45:00|679.6|679.4|677.8|677.4|679.6|679.4|677.4|677|159167
1744361400000|2025-04-11 08:50:00|678|677.6|675.8|675.4|678.6|678|675.6|675.2|113394
1744361700000|2025-04-11 08:55:00|675.6|675.2|677.2|676.6|677.6|677|675|674.8|55664
1744362000000|2025-04-11 09:00:00|677|676.4|676.2|675.6|677|676.6|675|674.8|44660
1744362300000|2025-04-11 09:05:00|676.4|675.8|675.2|674.8|677.2|676.6|674.8|674.6|121875
1744362600000|2025-04-11 09:10:00|675.4|674.6|676|675.6|676.4|675.8|674.6|674.4|43439
1744362900000|2025-04-11 09:15:00|676.4|676|675.6|675.2|677.2|676.8|675|674.6|54214
1744363200000|2025-04-11 09:20:00|675.8|675.4|677.4|676.8|677.4|676.8|674.8|674.2|37203
1744363500000|2025-04-11 09:25:00|677.2|677|677.8|677.6|679|678.6|677.2|676.8|36500
1744363800000|2025-04-11 09:30:00|678|677.4|678.8|678.4|679|678.6|677.6|677.2|37657
1744364100000|2025-04-11 09:35:00|678.4|678.2|679.6|679.2|680|679.6|678.2|678|36483
1744364400000|2025-04-11 09:40:00|679.8|678.8|681|680.4|681|680.6|679.2|678.8|172771
1744364700000|2025-04-11 09:45:00|680.8|680.6|681.2|681|682|681.6|680.6|680.4|52947
1744365000000|2025-04-11 09:50:00|681.4|680.8|683.8|683.4|683.8|683.4|680.8|680.2|63586
1744365300000|2025-04-11 09:55:00|683.6|683.2|688|687.6|688|687.6|683.4|683.2|66123
1744365600000|2025-04-11 10:00:00|688.4|687.8|686.6|686.2|688.4|687.8|686.2|685.8|40976
1744365900000|2025-04-11 10:05:00|686.4|685.8|686.2|685.8|687|686.6|685.8|685.6|27910
1744366200000|2025-04-11 10:10:00|686|685.2|688.2|687.6|688.2|688|685.8|685.2|73187
1744366500000|2025-04-11 10:15:00|688|687.8|689.6|689.2|689.8|689.4|687.6|687.2|53883
1744366800000|2025-04-11 10:20:00|689.8|689.4|690.8|690.4|691.4|691.2|689.4|689.2|37643
1744367100000|2025-04-11 10:25:00|691|690.6|690.2|689.8|691.2|691|690.2|689.8|42517
1744367400000|2025-04-11 10:30:00|690|689.6|694.2|693.8|694.4|694|689.8|689.4|42548
1744367700000|2025-04-11 10:35:00|694.4|694|693.2|692.8|695.6|695.2|693.2|692.6|45826
1744368000000|2025-04-11 10:40:00|693.4|693|692|691.6|693.4|693|691.8|691.4|21492
1744368300000|2025-04-11 10:45:00|692.2|691.8|691.8|691.6|692.4|692.2|691.2|690.8|62370
1744368600000|2025-04-11 10:50:00|691.6|691.4|692.2|691.8|692.2|691.8|690.2|690|45494
1744368900000|2025-04-11 10:55:00|692.4|692|691.8|691.6|692.8|692.6|691.2|690.8|20963
1744369200000|2025-04-11 11:00:00|691.6|691.4|690.8|690.4|692.2|692|690.2|690|28256
1744369500000|2025-04-11 11:05:00|691|690.6|692.6|692.2|692.6|692.4|690|689.6|41732
1744369800000|2025-04-11 11:10:00|692.4|692|691.4|691|692.8|692.6|691.2|691|18227
1744370100000|2025-04-11 11:15:00|691.2|691.2|689.8|689.2|691.6|691.4|689.8|689.2|130246
1744370400000|2025-04-11 11:20:00|689.6|689.4|688.6|688.2|690.2|689.8|687.8|687.2|39709
1744370700000|2025-04-11 11:25:00|688.2|688|686.8|686.4|688.2|688|686.6|686.4|63213
1744371000000|2025-04-11 11:30:00|687|686.6|687|686.4|687.6|687.2|686.2|685.8|20442
1744371300000|2025-04-11 11:35:00|686.8|686.2|685.2|684.8|687.2|686.8|684.6|684.2|37325
1744371600000|2025-04-11 11:40:00|685|685|685|684.4|686.4|686|684.6|684.2|26230
1744371900000|2025-04-11 11:45:00|684.8|684.6|683.6|683.2|685.2|684.8|683.6|683.2|25481
1744372200000|2025-04-11 11:50:00|683.4|682.8|685|684.6|685.2|684.8|682.8|682.6|20580
1744372500000|2025-04-11 11:55:00|684.8|684.4|688|687.6|688.2|687.8|684.6|684.4|37423
1744372800000|2025-04-11 12:00:00|688.2|688|687.6|687.2|688.6|688.2|686.8|686.4|24512
1744373100000|2025-04-11 12:05:00|687.8|687.4|688.2|687.8|688.4|688|687.4|687|25177
1744373400000|2025-04-11 12:10:00|688.4|688|688|687.6|688.6|688.2|687.4|687|15907
1744373700000|2025-04-11 12:15:00|688.2|687.8|687.8|687.4|689|688.8|687.6|687.2|19004
1744374000000|2025-04-11 12:20:00|688|687.6|687|686.6|688.6|688.2|686.2|685.8|36035
1744374300000|2025-04-11 12:25:00|687.2|686.8|687.8|687.4|687.8|687.6|687|686.6|26020
1744374600000|2025-04-11 12:30:00|687.6|687.2|691|690.6|691|690.6|687.6|687|66970
1744374900000|2025-04-11 12:35:00|691.2|690.8|692.8|692.4|693.2|693|691|690.8|37303
1744375200000|2025-04-11 12:40:00|692.4|692.2|693|692.6|693.6|693.2|692.2|691.6|46196
1744375500000|2025-04-11 12:45:00|692.8|692.4|692.6|692.2|693.6|693.2|691.8|691.4|35646
1744375800000|2025-04-11 12:50:00|692.4|692|691.4|690.8|693.4|693|691.2|690.8|39054
1744376100000|2025-04-11 12:55:00|691.2|691|689.4|688.8|691.4|691|689|688.6|31338
1744376400000|2025-04-11 13:00:00|689.2|688.6|689|688.6|689.8|689.2|688|687.6|19980
1744376700000|2025-04-11 13:05:00|688.8|688.4|686.4|686|689.8|689.4|686.2|685.6|30652
1744377000000|2025-04-11 13:10:00|686.2|685.8|684.6|684.2|686.4|686.2|684|683.6|69240
1744377300000|2025-04-11 13:15:00|685|684.4|683.8|683.4|685.4|685|683.6|683.4|17265
1744377600000|2025-04-11 13:20:00|683.6|683.8|683.8|683.6|684.8|684.4|682.6|682.2|55352
1744377900000|2025-04-11 13:25:00|684|683.4|683.6|683.2|684.4|683.8|683|682.6|28462
1744378200000|2025-04-11 13:30:00|683.4|683|685.6|685.2|685.8|685.4|682|681.8|55685
1744378500000|2025-04-11 13:35:00|685.8|685|691|690.4|691.2|690.8|685.6|685|80314
1744378800000|2025-04-11 13:40:00|690.8|690.2|689.2|688.6|690.8|690.2|686.2|685.8|47486
1744379100000|2025-04-11 13:45:00|689|688.4|689.2|688.8|691.4|691.2|688.4|687.8|99851
1744379400000|2025-04-11 13:50:00|689|688.6|689.4|689|689.8|689.4|687.2|686.6|53705
1744379700000|2025-04-11 13:55:00|689.2|688.8|689.2|688.8|690.4|690|687.4|687|39349
1744380000000|2025-04-11 14:00:00|689|688|686.6|686.2|689|688.6|685.8|685.6|47020
1744380300000|2025-04-11 14:05:00|686.8|686.4|688.6|688.2|689|688.6|685.2|685|44034
1744380600000|2025-04-11 14:10:00|688.8|688.4|687.2|686.6|689.6|689|685|684.8|15959996
1744380900000|2025-04-11 14:15:00|687|686.4|687.2|686.8|688.8|688.4|686.4|686.2|53190
1744381200000|2025-04-11 14:20:00|687|686.6|683.6|683|687|686.6|680.8|680.4|78925
1744381500000|2025-04-11 14:25:00|683.4|683.2|684.4|684|685.6|685|683.2|683|38983
1744381800000|2025-04-11 14:30:00|684.6|684.2|691.8|691.4|691.8|691.4|684|683.4|100685
1744382100000|2025-04-11 14:35:00|691.6|691.2|690.6|690.2|691.6|691.4|690|689.4|40579
1744382400000|2025-04-11 14:40:00|690.4|690|694|693.6|694|693.8|689.4|689|60932
1744382700000|2025-04-11 14:45:00|693.8|693.8|693|692.8|694.8|694.6|692.6|692.2|52016
1744383000000|2025-04-11 14:50:00|693.2|692.6|691.2|690.8|693.2|692.6|689.4|689|87038
1744383300000|2025-04-11 14:55:00|691.4|690.6|689.8|689.4|691.4|691|689.2|689|64587
1744383600000|2025-04-11 15:00:00|689.2|689|691.2|690.6|696.6|696.2|689.2|689|65595
1744383900000|2025-04-11 15:05:00|691|690.2|689.8|689.4|691|690.2|689.2|689|62677
1744384200000|2025-04-11 15:10:00|689.6|689.2|689.8|689.6|690.8|690.6|689.4|689.2|88450
1744384500000|2025-04-11 15:15:00|690|689.8|690.6|690.2|690.6|690.4|689|688.8|85278
1744384800000|2025-04-11 15:20:00|690.4|690|690|689.8|691.2|690.8|689.4|689|84933
1744385100000|2025-04-11 15:25:00|689.8|689.6|690.6|690.2|691.6|691.2|689.6|689.2|92996
1744614000000|2025-04-14 07:00:00|713|711|705.4|704.6|713|711|703.2|702.2|57662
1744614300000|2025-04-14 07:05:00|705.2|704.4|699|698.2|705.6|705.2|697.6|697|55583
1744614600000|2025-04-14 07:10:00|698.2|697.6|699.6|699|701.8|701.4|697.8|697.2|94227
1744614900000|2025-04-14 07:15:00|700|699.6|703.4|702.8|704.4|703.8|700|699.6|70085
1744615200000|2025-04-14 07:20:00|703.6|703|705.8|705.4|705.8|705.6|703.4|702.8|88758
1744615500000|2025-04-14 07:25:00|705.6|705.2|705.8|705.2|706.4|706|705|704.4|34908
1744615800000|2025-04-14 07:30:00|705.6|705|706.8|706.2|707.6|707|705.4|705|38588
1744616100000|2025-04-14 07:35:00|707|706.4|708.2|707.6|708.6|708|705.2|704.8|67841
1744616400000|2025-04-14 07:40:00|708.4|708|710.6|710.2|710.6|710.2|708|707.6|87983
1744616700000|2025-04-14 07:45:00|711|710.4|710.6|710.2|712.2|711.8|710.6|710.2|59724
1744617000000|2025-04-14 07:50:00|710.4|709.8|709.4|708.8|710.4|710|708.8|708.4|60742
1744617300000|2025-04-14 07:55:00|709.2|708.6|709.6|709.2|709.8|709.4|708.4|708|55108
1744617600000|2025-04-14 08:00:00|709.8|709.4|710.4|710|711|710.6|709|708.6|63034
1744617900000|2025-04-14 08:05:00|710.2|710.4|710.4|710|711.6|711|709.8|709.6|50458
1744618200000|2025-04-14 08:10:00|710|709.6|709.8|709.2|710|709.6|708|707.6|29516
1744618500000|2025-04-14 08:15:00|709.6|709.4|711.4|711|712|711.6|709.6|709.4|41481
1744618800000|2025-04-14 08:20:00|711.2|710.8|711.4|711|712.6|712.2|710.8|710.4|75543
1744619100000|2025-04-14 08:25:00|711.2|710.8|709.6|709|711.2|711|709|708.6|52894
1744619400000|2025-04-14 08:30:00|709.4|709.2|710.8|710.4|711.4|710.8|709.4|709|18670
1744619700000|2025-04-14 08:35:00|711|710.6|710|709.6|711.6|711.2|710|709.6|44033
1744620000000|2025-04-14 08:40:00|709.8|709.4|710.4|710|710.4|710|709.6|709.2|23792
1744620300000|2025-04-14 08:45:00|710.2|709.8|710.6|710.2|710.6|710.2|709.6|709.2|28230
1744620600000|2025-04-14 08:50:00|710.4|710|710.6|710.4|710.6|710.4|709.6|709|31470
1744620900000|2025-04-14 08:55:00|711|710.6|710.4|710|711|710.8|710|709.6|54517
1744621200000|2025-04-14 09:00:00|710.6|710.4|712.2|711.8|712.2|711.8|710.6|710.2|18623
1744621500000|2025-04-14 09:05:00|712|711.6|712.8|712.4|714.2|713.8|712|711.6|48572
1744621800000|2025-04-14 09:10:00|712.6|712.2|711.4|711|713.4|713|711.4|711|21973
1744622100000|2025-04-14 09:15:00|711.2|710.6|709.2|709|711.4|711|709.2|709|31047
1744622400000|2025-04-14 09:20:00|708.8|708.8|707.8|707.4|709.4|709|707.6|707.2|28235
1744622700000|2025-04-14 09:25:00|707.6|707.2|707.6|707.2|707.8|707.4|706.6|706|24405
1744623000000|2025-04-14 09:30:00|707.8|707.4|708|707.6|708.8|708.4|707.4|707|19354
1744623300000|2025-04-14 09:35:00|707.8|707.4|707.4|707|708.2|707.6|707.2|706.6|23614
1744623600000|2025-04-14 09:40:00|707.6|706.8|706.4|706|707.6|707.4|706|705.8|25511
1744623900000|2025-04-14 09:45:00|706.2|705.8|706|705.6|706.8|706.6|705.8|705.6|14000
1744624200000|2025-04-14 09:50:00|706.2|705.8|706.8|706.4|707|706.6|705.8|705.6|13123
1744624500000|2025-04-14 09:55:00|707|706.6|707.6|707.2|707.6|707.4|706.6|706.2|17547
1744624800000|2025-04-14 10:00:00|707.8|707.4|709.2|708.6|709.4|708.8|707|706.6|29654
1744625100000|2025-04-14 10:05:00|709|708.4|707.6|707.2|709.2|708.4|707.4|707|12578
1744625400000|2025-04-14 10:10:00|707.8|707.4|707.4|707|708|707.6|706.8|706.4|15430
1744625700000|2025-04-14 10:15:00|707.2|706.6|706.8|706.4|707.4|707|706.2|705.8|67460
1744626000000|2025-04-14 10:20:00|707|706.2|706.8|706.4|707|706.4|706|705.8|11114
1744626300000|2025-04-14 10:25:00|706.6|706.2|707|706.6|708.4|707.8|706.4|706|15682
1744626600000|2025-04-14 10:30:00|707.2|706.8|707.6|707.2|707.6|707.2|707.2|706.8|18485
1744626900000|2025-04-14 10:35:00|707.4|707|708.4|707.8|708.6|708.2|707.2|707|14435
1744627200000|2025-04-14 10:40:00|708.2|708|708.6|708.2|710|709.6|708.2|707.8|22254
1744627500000|2025-04-14 10:45:00|708.4|708|708.6|708.2|709|708.6|708.2|708|18483
1744627800000|2025-04-14 10:50:00|708.8|708.4|707.4|707|708.8|708.4|706.8|706.2|13938
1744628100000|2025-04-14 10:55:00|707.6|707.2|707.4|707|707.6|707.2|706.6|706.2|4451
1744628400000|2025-04-14 11:00:00|707.2|706.8|707.6|707.4|708|707.6|706.8|706.4|60237
1744628700000|2025-04-14 11:05:00|707.8|707.8|708.8|708.4|708.8|708.4|707.4|707|23651
1744629000000|2025-04-14 11:10:00|708.6|708.2|708.2|707.8|708.8|708.4|708|707.8|14035
1744629300000|2025-04-14 11:15:00|708|707.6|707.4|707|708.2|707.6|707.4|707|11423
1744629600000|2025-04-14 11:20:00|707.2|706.8|706.8|706.4|707.4|707|706.4|706|14742
1744629900000|2025-04-14 11:25:00|707|706.6|707.2|706.8|708.8|708.4|706.8|706.4|19305
1744630200000|2025-04-14 11:30:00|707.4|707|706.6|706.2|707.6|707.2|706.4|706|14101
1744630500000|2025-04-14 11:35:00|706.8|706.4|706|705.6|706.8|706.4|705.8|705.6|17679
1744630800000|2025-04-14 11:40:00|706.2|705.8|705.8|705.4|706.4|706.2|705.4|705|21899
1744631100000|2025-04-14 11:45:00|706|705.6|705.6|705.4|706.2|705.8|705.6|705.2|9780
1744631400000|2025-04-14 11:50:00|705.8|705.6|705.8|705.4|706.4|706|705.8|705.4|13298
1744631700000|2025-04-14 11:55:00|706.2|705.8|707|706.6|707.2|706.6|705.8|705.6|24920
1744632000000|2025-04-14 12:00:00|707.2|706.8|707.4|706.8|707.6|707.2|706.8|706.4|27289
1744632300000|2025-04-14 12:05:00|707.2|707|707.4|706.8|707.6|707.2|706.8|706.2|17701
1744632600000|2025-04-14 12:10:00|707.2|707|707|706.8|707.4|707.2|706.8|706.4|9839
1744632900000|2025-04-14 12:15:00|707.2|707|707.4|707|707.4|707.2|707|706.8|1178779
1744633200000|2025-04-14 12:20:00|707.6|707.4|708.6|708.2|708.8|708.4|707.6|707.2|13844
1744633500000|2025-04-14 12:25:00|708.4|708|707.6|707.2|708.4|708|707|706.4|16732
1744633800000|2025-04-14 12:30:00|707.8|707.4|709.4|709|709.6|709.2|707.4|707|29861
1744634100000|2025-04-14 12:35:00|709.6|709.2|709.6|709.2|710|709.4|709.2|708.8|29544
1744634400000|2025-04-14 12:40:00|709.8|709.4|709.8|709.4|709.8|709.4|709|708.6|14394
1744634700000|2025-04-14 12:45:00|709.6|709.2|709.6|709.2|710.2|710|709.4|709|47632
1744635000000|2025-04-14 12:50:00|709.8|709.4|709.8|709.4|710.2|709.8|709.2|708.8|13844
1744635300000|2025-04-14 12:55:00|710|709.6|710.4|710|711|710.6|709.6|709.2|31476
1744635600000|2025-04-14 13:00:00|710.2|709.8|709.8|709.4|710.6|710.2|709.2|708.6|39396
1744635900000|2025-04-14 13:05:00|710|709.8|708.6|708.2|710.8|710.2|708|707.6|20687
1744636200000|2025-04-14 13:10:00|708.8|708.4|708.2|707.8|709.2|708.6|708|707.6|12359
1744636500000|2025-04-14 13:15:00|708|707.6|708.6|708.2|709|708.6|707|706.6|11080
1744636800000|2025-04-14 13:20:00|708.4|708|708.4|708|709|708.6|708.2|708|31849
1744637100000|2025-04-14 13:25:00|708.6|708.2|708.6|708.2|709|708.6|708|707.6|58794
1744637400000|2025-04-14 13:30:00|708.8|708.4|707.2|707|709.2|708.8|706|705.8|42136
1744637700000|2025-04-14 13:35:00|707|706.6|704.8|704.6|707.2|706.8|704.8|704.4|33515
1744638000000|2025-04-14 13:40:00|705.2|704.8|705.4|705|706|705.4|703.8|703.6|148292
1744638300000|2025-04-14 13:45:00|705.6|705.2|706.6|706.2|706.6|706.2|704|703.4|46790
1744638600000|2025-04-14 13:50:00|706.8|706.6|710.2|709.8|710.4|710|706.4|706.2|59389
1744638900000|2025-04-14 13:55:00|710|709.6|709|708.6|710.2|709.6|707.4|707|46993
1744639200000|2025-04-14 14:00:00|709.4|709|713.2|712.8|713.6|713|709.4|709|27267
1744639500000|2025-04-14 14:05:00|712.8|712.6|712.2|711.6|713.4|712.8|712|711.4|37632
1744639800000|2025-04-14 14:10:00|712|711.4|712.6|712.2|712.6|712.2|711.2|710.6|24595
1744640100000|2025-04-14 14:15:00|712.8|712.4|714.8|714.4|715|714.6|711.4|711|45701
1744640400000|2025-04-14 14:20:00|715|714.6|715.8|715.4|716.4|716|714.2|713.8|73405
1744640700000|2025-04-14 14:25:00|715.6|715.2|716.2|715.8|716.4|716.2|715.4|715|50833
1744641000000|2025-04-14 14:30:00|716|716|714|713.6|718|717.8|713.8|713.4|69883
1744641300000|2025-04-14 14:35:00|713.8|713.4|715.8|715.4|716.2|716|713.6|713.2|57691
1744641600000|2025-04-14 14:40:00|715.6|715.2|714.6|714.4|715.8|715.4|714.6|714.2|52208
1744641900000|2025-04-14 14:45:00|714.8|714.6|715.8|715.4|715.8|715.6|714.2|713.8|113904
1744642200000|2025-04-14 14:50:00|715.6|715.6|716.4|716.2|718.2|717.8|715.4|715.2|51884
1744642500000|2025-04-14 14:55:00|716.2|716|715.4|715|716.2|716|714.6|714.2|62773
1744642800000|2025-04-14 15:00:00|715.6|715.2|715.2|714.8|715.6|715.2|714.6|714.2|46145
1744643100000|2025-04-14 15:05:00|715.6|715|714.6|714.2|715.6|715.2|713.8|713.6|59334
1744643400000|2025-04-14 15:10:00|714.4|714.4|713|712.6|715|714.8|712.8|712.4|33082
1744643700000|2025-04-14 15:15:00|712.8|712.4|712|711.6|713.2|713|712|711.6|73883
1744644000000|2025-04-14 15:20:00|711.8|711.4|711.8|711.4|712.8|712.4|711.6|711.2|51741
1744644300000|2025-04-14 15:25:00|712|711.6|710.4|710|712|711.6|709.2|708.8|94426
1744700400000|2025-04-15 07:00:00|711.8|710.8|718.8|718.2|719.4|718.6|711.8|710.6|67226
1744700700000|2025-04-15 07:05:00|719|718.4|720|719.4|720.6|720|715|714.6|47374
1744701000000|2025-04-15 07:10:00|719.6|719.2|720|719.4|720.4|719.6|717.2|716.6|135793
1744701300000|2025-04-15 07:15:00|719.8|719.2|724.4|724|724.4|724|719.2|718.6|93790
1744701600000|2025-04-15 07:20:00|724.6|723.8|722.6|722.2|725|724.4|722.2|721.8|53449
1744701900000|2025-04-15 07:25:00|723|722|723.6|723|723.6|723.2|722.8|722|35358
1744702200000|2025-04-15 07:30:00|723.4|723.2|721.4|721|723.4|723.2|721|720.4|55440
1744702500000|2025-04-15 07:35:00|721.2|720.8|722.6|722.2|723.4|722.8|720.6|720|48763
1744702800000|2025-04-15 07:40:00|722.4|721.8|724.8|724.2|725.2|724.6|722|721.6|36503
1744703100000|2025-04-15 07:45:00|724.6|724|724.8|724.4|725|724.8|724|723.4|42473
1744703400000|2025-04-15 07:50:00|724.6|724.2|725.4|724.8|726|725.6|724.4|724.2|43400
1744703700000|2025-04-15 07:55:00|725.6|725|728|727.4|728.6|728.2|725.4|724.8|41678
1744704000000|2025-04-15 08:00:00|727.8|727.8|723.4|722.8|728.2|727.8|722.4|721.8|92744
1744704300000|2025-04-15 08:05:00|723.2|722.6|722.8|722.6|724.8|724.2|722.8|722.6|30641
1744704600000|2025-04-15 08:10:00|722.6|722.2|726.4|725.8|726.8|726.4|722.6|722.2|50680
1744704900000|2025-04-15 08:15:00|726.2|726|724.6|724.2|727.4|727|724.4|724|41355
1744705200000|2025-04-15 08:20:00|724.4|724|724.8|724.4|725.4|724.8|723.8|723.4|23822
1744705500000|2025-04-15 08:25:00|725|724.6|724.2|723.8|725.2|724.8|723.6|723|82834
1744705800000|2025-04-15 08:30:00|724|723.4|722.8|722.4|725.2|724.6|722.4|722.2|24030
1744706100000|2025-04-15 08:35:00|722.6|722.2|724.8|724.4|725.2|724.8|722.4|722|19922
1744706400000|2025-04-15 08:40:00|725|724.6|726.2|725.6|726.8|726.4|725|724.6|41242
1744706700000|2025-04-15 08:45:00|726|725.4|726.2|725.8|727.4|727|725.8|725.4|25873
1744707000000|2025-04-15 08:50:00|726.4|726|726|725.8|727|726.6|725.6|725.2|39523
1744707300000|2025-04-15 08:55:00|726.4|726|727.4|726.8|727.6|727.2|726.2|725.8|37790
1744707600000|2025-04-15 09:00:00|726.8|726.6|726.8|726.2|727.4|727|726.2|726|31911
1744707900000|2025-04-15 09:05:00|726.6|726.4|725.8|725.6|727.2|726.8|725.6|725.2|38515
1744708200000|2025-04-15 09:10:00|725.6|725.4|724.8|724.4|726|725.6|724.6|724.4|28235
1744708500000|2025-04-15 09:15:00|724.6|724.6|724.6|724.2|725.6|725.2|724.4|724.2|20919
1744708800000|2025-04-15 09:20:00|724.8|724.4|725|724.6|725.4|725|724.6|724.2|33766
1744709100000|2025-04-15 09:25:00|725.2|724.8|725.2|724.8|725.4|725|724.2|724|15497
1744709400000|2025-04-15 09:30:00|725|724.6|727.2|726.8|727.2|726.8|725|724.6|28960
1744709700000|2025-04-15 09:35:00|727|726.6|725|724.8|727.2|726.6|725|724.8|34408
1744710000000|2025-04-15 09:40:00|724.8|724.6|725.8|725.4|726.2|725.8|724.6|724.4|22518
1744710300000|2025-04-15 09:45:00|725.6|725.2|725.8|725.4|726.8|726.4|725.6|725.2|29419
1744710600000|2025-04-15 09:50:00|725.6|725.2|726.6|726.2|726.8|726.4|725.4|725.2|29401
1744710900000|2025-04-15 09:55:00|726.8|726.4|727.2|726.8|727.4|727|726|725.6|29998
1744711200000|2025-04-15 10:00:00|727.4|727|728.2|727.8|728.4|728|726.8|726.4|42950
1744711500000|2025-04-15 10:05:00|728|727.6|728.4|728|728.8|728.4|727.6|727.2|45399
1744711800000|2025-04-15 10:10:00|728.2|727.8|728|727.6|728.6|728.2|727.8|727.6|58832
1744712100000|2025-04-15 10:15:00|727.6|727.2|727.4|727|727.6|727.2|726.8|726.4|63457
1744712400000|2025-04-15 10:20:00|727.6|727.2|728.2|727.8|728.2|728|727.6|727.2|52161
1744712700000|2025-04-15 10:25:00|728|727.6|727.6|727.2|728.2|727.8|727.4|727.2|24648
1744713000000|2025-04-15 10:30:00|727.8|727.4|726.2|726|727.8|727.6|726.2|726|33112
1744713300000|2025-04-15 10:35:00|726.4|725.8|725.4|725|726.4|726|725.4|725|46262
1744713600000|2025-04-15 10:40:00|725.8|725.2|726|725.6|726.4|725.8|725.4|725|47866
1744713900000|2025-04-15 10:45:00|725.8|725.4|725.8|725.4|726.4|726|725.2|725|27730
1744714200000|2025-04-15 10:50:00|725.6|725.6|726.2|726|726.6|726.2|725.6|725.4|28556
1744714500000|2025-04-15 10:55:00|726.4|725.8|726.4|726|726.8|726.4|726|725.8|23352
1744714800000|2025-04-15 11:00:00|727|726.2|726.8|726.2|727|726.8|726.4|726|17817
1744715100000|2025-04-15 11:05:00|726.6|726.4|726.8|726.4|727|726.8|726|725.8|22080
1744715400000|2025-04-15 11:10:00|726.6|726.2|726.6|726.2|727|726.6|726.4|725.8|17930
1744715700000|2025-04-15 11:15:00|726.8|726.4|725.6|725.2|726.8|726.4|725|724.8|22597
1744716000000|2025-04-15 11:20:00|725.4|725|725.4|725|725.6|725.2|725|724.6|32242
1744716300000|2025-04-15 11:25:00|725.2|725.2|726|725.6|726.6|726.2|725.2|725.2|31395
1744716600000|2025-04-15 11:30:00|726.2|725.8|726.4|726|726.6|726.4|725.8|725.4|21674
1744716900000|2025-04-15 11:35:00|726.2|725.8|727|726.6|727.4|727|725|724.6|34090
1744717200000|2025-04-15 11:40:00|726.8|726.4|728.6|728.2|728.6|728.2|726.6|726.2|37351
1744717500000|2025-04-15 11:45:00|728.4|728|727|726.8|728.4|728|727|726.8|109910
1744717800000|2025-04-15 11:50:00|726.8|726.6|726.4|726.2|727|726.8|726.2|725.8|31344
1744718100000|2025-04-15 11:55:00|726.2|726|726|725.6|726.6|726.2|725.8|725.6|10847
1744718400000|2025-04-15 12:00:00|726.2|725.8|727.6|727.2|727.8|727.4|726.2|725.8|5601289
1744718700000|2025-04-15 12:05:00|728|727.4|727.6|727.2|728|727.6|727.2|726.8|30891
1744719000000|2025-04-15 12:10:00|727.4|727|727.4|727|727.8|727.6|727.2|727|12758
1744719300000|2025-04-15 12:15:00|727.2|726.6|727|726.8|727.4|727|726.6|726.2|23059
1744719600000|2025-04-15 12:20:00|726.8|726.6|726.6|726.2|727|726.8|725.6|725.4|23444
1744719900000|2025-04-15 12:25:00|726.4|726|725.8|725.2|726.4|726|725.4|725|22644
1744720200000|2025-04-15 12:30:00|726.4|725.4|726.4|726|726.6|726.2|725.8|725.4|26119
1744720500000|2025-04-15 12:35:00|726.2|725.8|725.8|725.4|726.4|726.2|725.4|725.2|88748
1744720800000|2025-04-15 12:40:00|726|725.8|725.6|725.2|726.4|726|725.4|725|28474
1744721100000|2025-04-15 12:45:00|725.4|724.8|724.4|724|725.4|725|724.2|724|28912
1744721400000|2025-04-15 12:50:00|724.6|724.2|724|723.6|724.6|724.4|723.6|723.2|36375
1744721700000|2025-04-15 12:55:00|724.4|723.8|723.4|723.2|724.4|724|722.8|722.6|35420
1744722000000|2025-04-15 13:00:00|723.6|723.4|725.6|725.2|725.6|725.2|723|722.8|29014
1744722300000|2025-04-15 13:05:00|725.4|725|723.6|723.2|725.4|725|723.6|723.2|41551
1744722600000|2025-04-15 13:10:00|724|723.4|724.4|724|725|724.6|724|723.4|37706
1744722900000|2025-04-15 13:15:00|724.6|724.2|725|724.6|725.2|725|724.4|724.2|29782
1744723200000|2025-04-15 13:20:00|725.2|724.8|725.4|725.2|725.8|725.4|725|724.8|61050
1744723500000|2025-04-15 13:25:00|725.2|725|725.4|725.2|725.6|725.2|724.2|723.8|33759
1744723800000|2025-04-15 13:30:00|725.6|725.4|727.6|727.2|728.4|728|725.2|724.8|51350
1744724100000|2025-04-15 13:35:00|728|727.4|728|727.6|728.8|728.4|727.6|727.4|68998
1744724400000|2025-04-15 13:40:00|727.8|727.8|728.4|728|729|728.6|727.4|727.2|64008
1744724700000|2025-04-15 13:45:00|728|727.8|730.4|730.2|731.4|731|728|727.6|102612
1744725000000|2025-04-15 13:50:00|730.2|730|731.4|731|731.6|731|730|729.6|98574
1744725300000|2025-04-15 13:55:00|731.6|731.2|731|730.8|732|731.6|730.8|730.6|49297
1744725600000|2025-04-15 14:00:00|731.2|730.6|731.8|731.6|731.8|731.6|730.4|730.2|85804
1744725900000|2025-04-15 14:05:00|732|731.8|732|731.8|732.8|732.6|731.6|731.2|64944
1744726200000|2025-04-15 14:10:00|732.4|732.2|732.4|732|733.8|733.4|731.8|731.6|56398
1744726500000|2025-04-15 14:15:00|732.2|731.8|728.4|728|732.4|732.2|728|727.6|75250
1744726800000|2025-04-15 14:20:00|728.2|727.8|728.8|728.4|731.2|730.8|727.6|727.2|117146
1744727100000|2025-04-15 14:25:00|729|728.6|729.6|729.2|729.8|729.4|727.8|727.6|69230
1744727400000|2025-04-15 14:30:00|730|729.6|730.2|729.8|731.8|731.4|729.8|729.6|97555
1744727700000|2025-04-15 14:35:00|730|730|732|731.6|732.4|732.2|730|730|57369
1744728000000|2025-04-15 14:40:00|731.8|731.4|733.4|733.2|733.6|733.4|731.6|731.2|69015
1744728300000|2025-04-15 14:45:00|733.2|733|731.4|731.2|733.6|733.4|730.8|730.6|79891
1744728600000|2025-04-15 14:50:00|731.6|731|731.2|730.8|731.8|731.6|731|730.6|71165
1744728900000|2025-04-15 14:55:00|731.4|731|730.6|730.2|731.4|731.2|730.2|730|51051
1744729200000|2025-04-15 15:00:00|730.8|730.4|730|729.8|731|730.8|730|729.8|121989
1744729500000|2025-04-15 15:05:00|730.2|729.6|731.4|731.2|731.4|731.2|730|729.6|86973
1744729800000|2025-04-15 15:10:00|731.2|731|730.8|730.4|731.4|731.2|730.6|730.4|81208
1744730100000|2025-04-15 15:15:00|730.6|730.2|731.8|731.4|732.8|732.4|730.4|730.2|99350
1744730400000|2025-04-15 15:20:00|731.6|731.2|731.2|730.8|731.6|731.2|730.4|730|73486
1744730700000|2025-04-15 15:25:00|731|730.6|730.6|730.4|731.2|731|729.8|729.6|130187
1744786800000|2025-04-16 07:00:00|728.2|726.2|727.6|726.8|729.6|728.4|726|725.4|85321
1744787100000|2025-04-16 07:05:00|727.4|726.6|726|725.6|727.4|727|724.4|724|64713
1744787400000|2025-04-16 07:10:00|726.2|725.8|723.2|722.8|727.4|726.8|722.8|722.2|104172
1744787700000|2025-04-16 07:15:00|724|723.4|723.2|722.8|724.6|724.2|721.8|721.4|50678
1744788000000|2025-04-16 07:20:00|723.4|722.6|723.6|723.2|726.6|726|723|722.6|35310
1744788300000|2025-04-16 07:25:00|723.4|723.4|720.6|720.2|723.8|723.4|720.4|720|32260
1744788600000|2025-04-16 07:30:00|720.4|720.4|720.8|720.4|722.4|721.8|719.6|719.2|71933
1744788900000|2025-04-16 07:35:00|721|720.6|720.6|720.2|722.6|722.2|720.6|720.2|40897
1744789200000|2025-04-16 07:40:00|720.8|720.4|721.6|721.2|721.8|721.2|720|719.6|48375
1744789500000|2025-04-16 07:45:00|721.4|721|720.2|720|721.6|721.2|720.2|719.8|28955
1744789800000|2025-04-16 07:50:00|720|719.8|718.6|718.4|720|719.8|718.2|718|106036
1744790100000|2025-04-16 07:55:00|718.8|718.6|718.8|718.4|719.2|718.6|718.2|717.6|54801
1744790400000|2025-04-16 08:00:00|718.6|718|716.6|716|720.2|719.8|716.4|715.8|80943
1744790700000|2025-04-16 08:05:00|716.4|716.2|716.4|716|717.4|717|716.2|715.8|107961
1744791000000|2025-04-16 08:10:00|716.6|716.2|715.6|715.2|717.4|717|714.8|714.4|71350
1744791300000|2025-04-16 08:15:00|716.2|715.4|717|716.8|717|716.8|715.2|715|39231
1744791600000|2025-04-16 08:20:00|716.8|716.6|714.4|714|717|716.6|714.4|714|31874
1744791900000|2025-04-16 08:25:00|714.8|714.2|718.8|718.2|722.4|721.8|714.6|714.2|64479
1744792200000|2025-04-16 08:30:00|719|718.8|719.4|719|720|719.6|717.6|717|48744
1744792500000|2025-04-16 08:35:00|719.6|719.2|721.4|721|721.8|721.2|718.4|718.2|38749
1744792800000|2025-04-16 08:40:00|721.6|721.2|722.6|722.2|725.2|724.8|721.2|720.6|66658
1744793100000|2025-04-16 08:45:00|722.4|721.6|722|721.6|723.4|722.8|721.8|721.4|25524
1744793400000|2025-04-16 08:50:00|722.4|721.4|720.4|719.8|722.6|722.2|719.4|719|37864
1744793700000|2025-04-16 08:55:00|720.2|720|720|719.4|720.6|720.2|719.4|719|10861
1744794000000|2025-04-16 09:00:00|720.6|719.6|719.6|719.2|721.2|720.6|719.6|719.2|55541
1744794300000|2025-04-16 09:05:00|719.4|719|719.8|719.6|720|719.6|719.2|719|38258
1744794600000|2025-04-16 09:10:00|719.2|719.4|718.4|718|719.8|719.4|718.4|718|35219
1744794900000|2025-04-16 09:15:00|718.2|717.8|718.4|718|719.6|719.2|717|716.6|32637
1744795200000|2025-04-16 09:20:00|718.2|718.2|719.2|718.8|719.8|719.6|718.2|718|21297
1744795500000|2025-04-16 09:25:00|719|718.6|717.8|717.4|720.2|719.6|717.8|717.2|42128
1744795800000|2025-04-16 09:30:00|717.6|717.2|717|716.6|718.4|718|716.6|716.2|30633
1744796100000|2025-04-16 09:35:00|716.8|716.4|716.8|716.6|717.4|717|716.6|716.2|23352
1744796400000|2025-04-16 09:40:00|717|716.8|716.4|716|717.4|717|716|715.6|34557
1744796700000|2025-04-16 09:45:00|716.8|716.2|716.8|716.4|716.8|716.6|716|715.6|29448
1744797000000|2025-04-16 09:50:00|716.6|716.6|717|716.6|717.4|717.2|716.6|716.2|24375
1744797300000|2025-04-16 09:55:00|716.8|716.8|716|715.6|717|716.8|715.6|715.2|31915
1744797600000|2025-04-16 10:00:00|715.8|715.4|716.8|716.4|717.4|717|715.8|715.4|24647
1744797900000|2025-04-16 10:05:00|717.2|716.6|717|716.8|717.4|717.2|716.6|716.4|20109
1744798200000|2025-04-16 10:10:00|716.8|716.6|716.2|715.8|716.8|716.6|716|715.6|33886
1744798500000|2025-04-16 10:15:00|716.4|716|716.6|716.2|717|716.6|715.8|715.4|34741
1744798800000|2025-04-16 10:20:00|716.4|716|715.2|715|716.6|716.2|715.2|715|13226
1744799100000|2025-04-16 10:25:00|715|714.8|714.8|714.4|715.6|715.4|714.6|714.4|32794
1744799400000|2025-04-16 10:30:00|714.6|714.6|715|714.6|715.2|714.8|714.6|714.4|30512
1744799700000|2025-04-16 10:35:00|715.2|714.8|714.4|714|715.2|715|714|713.6|28429
1744800000000|2025-04-16 10:40:00|714.2|713.8|715.4|715|715.4|715|714|713.8|30751
1744800300000|2025-04-16 10:45:00|715.6|715.2|715.8|715.6|716.6|716.2|715.6|715.2|40685
1744800600000|2025-04-16 10:50:00|716.2|715.8|715.6|715.4|716.2|716|715.2|714.8|56052
1744800900000|2025-04-16 10:55:00|715.4|715|715.2|715|715.4|715|714|713.6|25360
1744801200000|2025-04-16 11:00:00|715.6|715.2|715.2|714.8|715.6|715.2|714.6|714.4|15378
1744801500000|2025-04-16 11:05:00|714.6|714.2|715.4|715.2|716|715.6|714.6|714.2|51095
1744801800000|2025-04-16 11:10:00|715.2|715|715.6|715.2|715.6|715.2|715.2|714.8|18016
1744802100000|2025-04-16 11:15:00|715.4|715|715.8|715.4|716.2|715.8|715.2|715|18161
1744802400000|2025-04-16 11:20:00|715.6|715.6|715.8|715.4|716|715.6|715.4|715|12178
1744802700000|2025-04-16 11:25:00|715.6|715|715.6|715.2|716.2|715.8|715.4|715|21732
1744803000000|2025-04-16 11:30:00|715.4|715|716.2|716|716.2|716|715.4|715|42441
1744803300000|2025-04-16 11:35:00|716.4|716.2|716.2|716|716.4|716.2|715.4|715|32538
1744803600000|2025-04-16 11:40:00|716.4|715.8|717|716.8|717.2|716.8|716|715.6|21258
1744803900000|2025-04-16 11:45:00|717.2|717|717.6|717.4|717.8|717.4|716.8|716.6|39403
1744804200000|2025-04-16 11:50:00|717.8|717.6|717.6|717.4|718|717.6|717.4|717.2|11586
1744804500000|2025-04-16 11:55:00|717.4|717.2|717.4|717.2|717.6|717.4|717.2|716.8|28229
1744804800000|2025-04-16 12:00:00|717.6|717.4|717.8|717.6|718|717.6|717|716.6|31617
1744805100000|2025-04-16 12:05:00|718|717.4|718.6|718.2|719|718.6|718|717.4|40341
1744805400000|2025-04-16 12:10:00|718.4|718|717.8|717.6|718.6|718.4|717.6|717.2|30457
1744805700000|2025-04-16 12:15:00|717.6|717.4|717.8|717.4|718|717.6|717.4|717.2|14855
1744806000000|2025-04-16 12:20:00|717.6|717.6|718|717.8|718.4|718|717.6|717.6|21310
1744806300000|2025-04-16 12:25:00|718.2|718|718|717.6|718.6|718.4|718|717.6|21786
1744806600000|2025-04-16 12:30:00|717.6|717.4|717.8|717.4|717.8|717.4|716.4|716|31949
1744806900000|2025-04-16 12:35:00|717.6|717.2|716.6|716.2|717.8|717.6|716.6|716.2|8262
1744807200000|2025-04-16 12:40:00|716.4|716.4|714.4|714|716.4|716.4|714.4|714|18299
1744807500000|2025-04-16 12:45:00|714.2|714.4|715|714.6|715.4|715|714.2|714|39465
1744807800000|2025-04-16 12:50:00|714.8|714.4|715.2|714.8|715.2|714.8|713.2|713|40451
1744808100000|2025-04-16 12:55:00|715|715|715.2|715|715.8|715.6|715|714.8|37787
1744808400000|2025-04-16 13:00:00|715.4|715.2|715.2|714.8|716|715.8|714.2|713.8|42732
1744808700000|2025-04-16 13:05:00|715|714.6|714.2|713.8|715|714.6|712.8|712.6|106289
1744809000000|2025-04-16 13:10:00|714.4|714|714|713.8|714.8|714.6|713.8|713.4|25868
1744809300000|2025-04-16 13:15:00|714.2|713.6|714.4|714|714.4|714|713.8|713.4|34696
1744809600000|2025-04-16 13:20:00|714.6|714.2|714|713.8|714.8|714.6|713.6|713.4|32485
1744809900000|2025-04-16 13:25:00|714.2|713.6|715.6|715.2|715.6|715.2|714.2|713.6|62827
1744810200000|2025-04-16 13:30:00|716|715.6|716.6|716.2|717.4|717|715.6|715.4|37231
1744810500000|2025-04-16 13:35:00|716.4|716|719.6|719.2|719.8|719.4|716|715.8|51406
1744810800000|2025-04-16 13:40:00|719.4|718.8|720|719.6|720.4|720.2|718.8|718.4|44532
1744811100000|2025-04-16 13:45:00|719.6|719.4|721.6|721.2|721.8|721.6|718.8|718.4|32595
1744811400000|2025-04-16 13:50:00|721.4|721|720.6|720.4|721.8|721.6|720.2|719.8|36440
1744811700000|2025-04-16 13:55:00|720.4|720.2|720|719.6|721.8|721.6|719.8|719.6|113706
1744812000000|2025-04-16 14:00:00|719.8|719.4|720|719.6|720.2|719.8|719|718.6|46743
1744812300000|2025-04-16 14:05:00|720.2|719.8|721.6|721.2|722.4|722|720.2|719.8|62440
1744812600000|2025-04-16 14:10:00|721.4|721.4|719.2|719|722.2|721.8|719.2|719|46176
1744812900000|2025-04-16 14:15:00|719.6|719.2|719.4|719|719.8|719.6|717.4|717.2|79344
1744813200000|2025-04-16 14:20:00|719.2|718.8|719.4|719.2|720.2|719.8|718.8|718.6|41803
1744813500000|2025-04-16 14:25:00|719.8|719.4|719.8|719.6|720.8|720.6|719.4|719|63239
1744813800000|2025-04-16 14:30:00|720|719.4|720.2|720|721|720.6|720|719.4|36102
1744814100000|2025-04-16 14:35:00|720.4|720.2|720.2|720|721|720.6|720|719.6|38662
1744814400000|2025-04-16 14:40:00|719.8|719.8|721|720.6|721|720.8|719.2|718.8|20790
1744814700000|2025-04-16 14:45:00|720.8|720.4|721|720.6|721.4|721.2|720.6|720.2|24188
1744815000000|2025-04-16 14:50:00|720.8|720.8|721.2|720.8|721.6|721.4|720.6|720.4|36543
1744815300000|2025-04-16 14:55:00|721|720.6|722|721.8|723|722.6|721|720.6|65282
1744815600000|2025-04-16 15:00:00|721.8|721.6|721.2|720.8|721.8|721.6|721.2|720.8|45191
1744815900000|2025-04-16 15:05:00|721|720.6|722|721.6|722|721.8|720.6|720.2|58233
1744816200000|2025-04-16 15:10:00|721.8|721.8|721.2|721|721.8|721.8|721.2|721|53984
1744816500000|2025-04-16 15:15:00|721|720.8|720.6|720.4|721.2|721|720.2|720|147288
1744816800000|2025-04-16 15:20:00|720.8|720.2|722.2|722|722.6|722.2|720.6|720.2|78281
1744817100000|2025-04-16 15:25:00|722.4|721.8|724.2|723.8|724.2|723.8|722.4|721.8|92169
1744873200000|2025-04-17 07:00:00|724.8|723.4|716.6|716|724.8|723.4|716.4|715.8|68429
1744873500000|2025-04-17 07:05:00|716.8|715.8|714.4|714|718|717|713.2|712.8|44167
1744873800000|2025-04-17 07:10:00|714.2|713.8|715|714.4|717|716.4|714|713.2|36539
1744874100000|2025-04-17 07:15:00|714.8|714.2|716.4|715.8|717.8|717.2|714.2|713.6|32006
1744874400000|2025-04-17 07:20:00|716.6|716|714.4|713.8|716.8|716.2|713.2|712.8|19916
1744874700000|2025-04-17 07:25:00|714.6|714|714|713.6|715.6|715|713.8|713.2|41371
1744875000000|2025-04-17 07:30:00|714.4|713.8|714.2|713.6|715.8|715.4|714|713.6|39473
1744875300000|2025-04-17 07:35:00|714|713.8|711.4|711|714.4|713.8|711.4|711|25065
1744875600000|2025-04-17 07:40:00|711.2|710.6|709.8|709.2|711.4|710.8|709.4|708.8|76968
1744875900000|2025-04-17 07:45:00|709.6|709.4|709.8|709.4|711.2|710.8|709.6|709.2|45822
1744876200000|2025-04-17 07:50:00|710|709.6|709.4|709|710|709.8|709|708.4|107849
1744876500000|2025-04-17 07:55:00|709.6|709.2|710|709.6|710.2|709.8|708.6|708.2|32562
1744876800000|2025-04-17 08:00:00|709.6|709.2|710.6|710.2|711|710.8|709.2|708.8|52924
1744877100000|2025-04-17 08:05:00|710.8|710|713|712.6|713|712.6|710.8|710|22115
1744877400000|2025-04-17 08:10:00|713.2|712.8|714|713.6|714.4|714|712.8|712.4|44437
1744877700000|2025-04-17 08:15:00|714.4|714.2|715|714.6|715.8|715.2|714.4|714|216852
1744878000000|2025-04-17 08:20:00|714.8|714.4|715.4|715|717|716.8|714.4|714|35928
1744878300000|2025-04-17 08:25:00|715.2|714.8|716.4|716.2|716.4|716.2|714.8|714.6|245530
1744878600000|2025-04-17 08:30:00|716.2|716|714.4|714.2|716.6|716.2|714.2|714|16294
1744878900000|2025-04-17 08:35:00|714.8|714|715|714.6|715|714.8|714.2|714|9037
1744879200000|2025-04-17 08:40:00|714.8|714.4|714|713.6|715|714.8|713.8|713.6|32220
1744879500000|2025-04-17 08:45:00|713.8|713.4|711.8|711.6|713.8|713.4|711.6|711.4|38558
1744879800000|2025-04-17 08:50:00|711.6|711.4|710.2|710|711.6|711.6|710.2|710|22851
1744880100000|2025-04-17 08:55:00|710|709.6|708.2|708|710.2|709.8|708|707.6|30313
1744880400000|2025-04-17 09:00:00|708|707.8|708.8|708.6|709.4|709.2|708|707.8|29731
1744880700000|2025-04-17 09:05:00|709|708.4|707.8|707.4|709|708.8|707.8|707.4|37413
1744881300000|2025-04-17 09:15:00|706.6|706.4|707|706.6|707.8|707.6|705.4|705.2|69935
1744881600000|2025-04-17 09:20:00|706.8|706.4|706.6|706.2|708|707.8|706.6|706.2|48613
1744881900000|2025-04-17 09:25:00|706|706.4|705.2|705|706|706.4|704.8|704.4|27629
1744882200000|2025-04-17 09:30:00|705.4|705.2|706.4|706.2|706.6|706.2|705|704.6|27153
1744882500000|2025-04-17 09:35:00|706.2|706|706|705.8|706.6|706.2|705.6|705.2|32207
1744882800000|2025-04-17 09:40:00|705.8|705.6|706.2|706|706.6|706.2|705.6|705.2|31065
1744883100000|2025-04-17 09:45:00|706|705.8|706.2|705.8|706.2|705.8|704.8|704.6|26117
1744883400000|2025-04-17 09:50:00|706.4|706|706|705.8|706.6|706.2|705.6|705.4|41029
1744883700000|2025-04-17 09:55:00|705.8|705.6|706|705.8|706.8|706.6|705.8|705.6|39830
1744884000000|2025-04-17 10:00:00|706.2|705.6|705.6|705.4|706.4|706|704.8|704.4|28644
1744884300000|2025-04-17 10:05:00|705.8|705.2|706|705.6|707|706.8|705.4|705|22596
1744884600000|2025-04-17 10:10:00|706.2|705.8|703.6|703.4|706.4|706.2|703.4|703|40775
1744884900000|2025-04-17 10:15:00|704|703.2|701.8|701.6|704|703.6|701.8|701.6|35194
1744885200000|2025-04-17 10:20:00|702|701.8|702.4|702.2|703.4|703|701.8|701.6|29086
1744885500000|2025-04-17 10:25:00|702.6|702.4|702.4|702.2|702.8|702.4|702|701.8|23396
1744885800000|2025-04-17 10:30:00|702.6|702.4|703.4|703.2|704|703.6|702.6|702.4|27002
1744886100000|2025-04-17 10:35:00|703.6|703.4|703.8|703.6|704.6|704.2|703.6|703.4|17962
1744886400000|2025-04-17 10:40:00|703.6|703.4|702.6|702.2|703.8|703.6|702.4|702.2|44712
1744886700000|2025-04-17 10:45:00|702.8|702.4|702.8|702.4|703|702.8|701.8|701.6|32751
1744887000000|2025-04-17 10:50:00|702.6|702.6|702.4|702.2|703|702.6|702.2|701.8|33319
1744887300000|2025-04-17 10:55:00|702.6|702.4|703.4|703|703.4|703.2|702.4|702.4|19623
1744887600000|2025-04-17 11:00:00|703.6|703.2|704.4|704|705|704.6|703.6|703.2|26586
1744887900000|2025-04-17 11:05:00|704.2|703.8|702.4|702.2|704.4|703.8|702.2|702|38410
1744888200000|2025-04-17 11:10:00|702.6|702.4|702.2|702|703|702.6|702|701.8|38531
1744888500000|2025-04-17 11:15:00|702.6|702.2|703|702.8|703.4|703.2|702.6|702.2|16738
1744888800000|2025-04-17 11:20:00|703.2|703|702.6|702.4|703.4|703|702.6|702.4|8311
1744889100000|2025-04-17 11:25:00|702.8|702.6|703.2|702.8|703.2|702.8|702.8|702.4|14506
1744889400000|2025-04-17 11:30:00|703|702.6|702.4|702.2|703|702.6|702.4|702.2|24967
1744889700000|2025-04-17 11:35:00|702.6|702|702.8|702.6|703|702.8|702.2|701.8|44452
1744890000000|2025-04-17 11:40:00|703.4|703|703|702.8|703.4|703.2|702.4|702|13328
1744890300000|2025-04-17 11:45:00|703.2|703|704.4|704.2|704.6|704.4|703.2|703|11341
1744890600000|2025-04-17 11:50:00|704.6|704|703.2|703|704.6|704.2|703.2|703|12980
1744890900000|2025-04-17 11:55:00|703.6|703.2|704.4|704.2|704.8|704.4|703.6|703.2|4782
1744891200000|2025-04-17 12:00:00|704.6|704.4|703.6|703.2|708|707.6|703.4|703.2|34087
1744891500000|2025-04-17 12:05:00|703.8|703.4|705.6|705.2|705.6|705.4|703.6|703.2|28847
1744891800000|2025-04-17 12:10:00|706|705.6|706|705.6|706.6|706.2|705.8|705.4|18976
1744892100000|2025-04-17 12:15:00|706.2|705.8|707.6|707.2|707.8|707.4|706|705.8|50792
1744892400000|2025-04-17 12:20:00|707.4|707.4|709.8|709.6|709.8|709.6|707.4|707.4|39410
1744892700000|2025-04-17 12:25:00|710.2|710|708|707.6|710.2|710|707.2|707|46216
1744893000000|2025-04-17 12:30:00|708.2|707.8|709.2|709|709.2|709|707.2|707|27825
1744893300000|2025-04-17 12:35:00|709|708.8|708|707.8|709.2|708.8|708|707.8|12497
1744893600000|2025-04-17 12:40:00|707.8|707.6|709.8|709.6|709.8|709.6|707.8|707.6|19080
1744893900000|2025-04-17 12:45:00|710|709.8|709.8|709.6|710.2|709.8|709.2|709|27324
1744894200000|2025-04-17 12:50:00|710|709.8|706.6|706.4|710|709.8|706.6|706.4|79413
1744894500000|2025-04-17 12:55:00|707|706.8|706.2|705.8|707.4|707|706|705.6|60327
1744894800000|2025-04-17 13:00:00|706|705.6|707.8|707.4|708|707.6|706|705.6|34781
1744895100000|2025-04-17 13:05:00|708|707.6|706|705.6|708|707.6|705.6|705.2|30375
1744895400000|2025-04-17 13:10:00|705.8|705.4|707|706.6|707.2|706.8|705.8|705.4|20459
1744895700000|2025-04-17 13:15:00|706.8|706.8|707|706.8|707.2|707|706.6|706.4|25089
1744896000000|2025-04-17 13:20:00|706.8|706.6|707.6|707.4|707.8|707.4|706.8|706.4|18051
1744896300000|2025-04-17 13:25:00|707.4|707|707.8|707.6|707.8|707.6|706.8|706.6|25103
1744896600000|2025-04-17 13:30:00|708|707.8|706.4|706.2|708.2|708|705.8|705.6|35411
1744896900000|2025-04-17 13:35:00|706.2|705.8|706|705.6|706.8|706.4|705.4|705.2|27154
1744897200000|2025-04-17 13:40:00|705.8|705.4|708.2|708|709.2|708.8|705.6|705.4|41514
1744897500000|2025-04-17 13:45:00|708|707.8|710.6|710.4|710.8|710.4|708|707.6|36227
1744897800000|2025-04-17 13:50:00|711|710.6|711|710.6|711.4|711.2|710.4|710|38439
1744898100000|2025-04-17 13:55:00|711.2|710.8|711|710.8|711.2|710.8|709.6|709.4|33852
1744898400000|2025-04-17 14:00:00|711.2|710.6|709.6|709.4|711.4|711.2|709|708.8|126220
1744898700000|2025-04-17 14:05:00|709.8|709.6|709.8|709.4|710|709.8|708.6|708.4|22685
1744899000000|2025-04-17 14:10:00|710.4|709.6|712.4|712.2|712.8|712.6|710|709.6|84530
1744899300000|2025-04-17 14:15:00|712.6|712.4|712|711.8|712.6|712.4|710.6|710.4|65641
1744899600000|2025-04-17 14:20:00|711.8|711.6|711.6|711.4|712.2|712|711|710.8|39932
1744899900000|2025-04-17 14:25:00|711.4|711.2|711.4|711.2|712.6|712.2|711.4|711|55183
1744900200000|2025-04-17 14:30:00|711.2|711|710.2|710|711.4|711.2|709.2|708.8|47465
1744900500000|2025-04-17 14:35:00|710|709.8|710.8|710.6|711.4|711|709.6|709.2|44688
1744900800000|2025-04-17 14:40:00|711|710.8|712.6|712.2|712.8|712.4|711|710.6|31366
1744901100000|2025-04-17 14:45:00|712.4|712.4|714|713.8|714.6|714.2|712.4|712.2|36552
1744901400000|2025-04-17 14:50:00|713.8|713.6|714.8|714.6|715|714.8|713.2|713|33337
1744901700000|2025-04-17 14:55:00|715.2|714.8|714.4|714.2|715.4|715.2|714.4|714.2|44075
1744902000000|2025-04-17 15:00:00|714.2|714|715.4|715.2|715.8|715.6|714.2|713.8|42431
1744902300000|2025-04-17 15:05:00|715.6|715|717|716.8|717.8|717.6|715.4|715|69674
1744902600000|2025-04-17 15:10:00|717.2|716.8|718|717.4|718|717.4|716.8|716.4|8380
1744902900000|2025-04-17 15:15:00|717.8|717.6|718|717.6|718.4|718|716.8|716.4|10030
1744903200000|2025-04-17 15:20:00|717.8|717.4|718|717.6|718|717.6|717.2|716.8|7758
1744903500000|2025-04-17 15:25:00|717.8|717.4|718.8|718.4|718.8|718.4|717.4|716.8|7518
1745305200000|2025-04-22 07:00:00|710.2|709.2|703|702.2|710.2|709.2|701.8|701|51692
1745305500000|2025-04-22 07:05:00|702.6|701.8|699.6|699|706.6|705.8|698.8|698|55649
1745305800000|2025-04-22 07:10:00|699.4|698.8|704|703.4|704.8|704.4|698.8|698.2|50173
1745306100000|2025-04-22 07:15:00|704.6|704|706.4|705.8|707.6|707|704.6|704|54032
1745306400000|2025-04-22 07:20:00|706.6|706|709.2|708.8|709.6|709|706.6|706|30766
1745306700000|2025-04-22 07:25:00|709|708.6|709.2|708.8|710|709.8|708.4|707.8|20400
1745307000000|2025-04-22 07:30:00|709.4|708.6|707.8|707.4|709.4|709|707|706.6|32843
1745307300000|2025-04-22 07:35:00|708|707.6|708.6|708|710.8|710.6|707.8|707.4|25247
1745307600000|2025-04-22 07:40:00|709|708.2|711.4|711|711.4|711.2|708.8|708.2|15962
1745307900000|2025-04-22 07:45:00|711|710.8|709.8|709.2|711|710.8|709.2|708.8|14564
1745308200000|2025-04-22 07:50:00|709.6|709.4|710.6|710.2|711.4|711.2|709.6|709.2|713
1745308500000|2025-04-22 07:55:00|710.8|710.4|710.8|710.4|711.4|711|710.4|710|3244
1745308800000|2025-04-22 08:00:00|711|710.6|712.2|711.8|712.8|712.4|710|709.6|33052
1745309100000|2025-04-22 08:05:00|712|712|711.8|711.4|712.8|712.4|711.8|711.2|16839
1745309400000|2025-04-22 08:10:00|712.2|711.6|709.8|709.4|712.2|712|709.8|709.4|36957
1745309700000|2025-04-22 08:15:00|709.4|708.8|708.4|708.2|709.6|709.2|706.6|706.2|37181
1745310000000|2025-04-22 08:20:00|708.6|708.4|709.2|708.8|709.2|708.8|707|706.6|17336
1745310300000|2025-04-22 08:25:00|709.4|709|708.8|708.4|710|709.4|708.6|708.2|19706
1745310600000|2025-04-22 08:30:00|709|708.6|707.6|707.2|709|708.8|707.6|707.2|25735
1745310900000|2025-04-22 08:35:00|707.8|707.4|707.8|707.6|707.8|707.6|706.8|706.4|16228
1745311200000|2025-04-22 08:40:00|707.6|707.4|707.4|707|708.6|708.4|707.2|706.8|26300
1745311500000|2025-04-22 08:45:00|707|706.8|706.4|706|707.6|707.4|706.2|706|14055
1745311800000|2025-04-22 08:50:00|706.6|706.2|706|705.6|707.4|707.2|706|705.6|24145
1745312100000|2025-04-22 08:55:00|705.8|705.8|708.6|708.4|708.6|708.4|705.8|705.8|16251
1745312400000|2025-04-22 09:00:00|708.8|708.6|708.4|708|709.2|708.8|708.2|708|16309
1745312700000|2025-04-22 09:05:00|708.8|708.4|708.4|708|709|708.8|708.2|707.8|13597
1745313000000|2025-04-22 09:10:00|708.6|708.2|710.6|710.2|710.6|710.2|708.6|708.2|39346
1745313300000|2025-04-22 09:15:00|710.2|709.8|710.2|709.8|710.6|710.2|709.4|709|15726
1745313600000|2025-04-22 09:20:00|710.4|710|709.8|709.6|710.6|710.2|709|708.6|13859
1745313900000|2025-04-22 09:25:00|710|709.8|710|709.8|710.8|710.6|709.8|709.6|15311
1745314200000|2025-04-22 09:30:00|710.2|710|710.6|710.2|710.8|710.6|710|709.8|19209
1745314500000|2025-04-22 09:35:00|710.4|710|710.6|710.4|711|710.8|710.2|709.8|14055
1745314800000|2025-04-22 09:40:00|710.4|710.2|711.4|711|711.8|711.4|710.4|710.2|17743
1745315100000|2025-04-22 09:45:00|711.2|710.8|711.4|711|712|711.6|710.8|710.4|55772
1745315400000|2025-04-22 09:50:00|711.2|711.2|710.8|710.4|711.6|711.2|710.6|710.2|22187
1745315700000|2025-04-22 09:55:00|710.6|710.2|710.4|710|710.6|710.4|710.2|710|17178
1745316000000|2025-04-22 10:00:00|710.2|710.2|710.2|709.8|711|710.6|709.8|709.6|12693
1745316300000|2025-04-22 10:05:00|710.4|710|709.4|709.2|710.4|710.2|709.4|709|11235
1745316600000|2025-04-22 10:10:00|709.6|709|708.8|708.4|710|709.6|708.8|708.4|20183
1745316900000|2025-04-22 10:15:00|709|708.6|710|709.6|710.2|709.8|708.8|708.4|17951
1745317200000|2025-04-22 10:20:00|709.4|708.8|710.4|710.2|710.8|710.6|709.4|708.8|13280
1745317500000|2025-04-22 10:25:00|710.6|710|709.8|709.6|710.6|710.2|709.4|709|17816
1745317800000|2025-04-22 10:30:00|710.2|709.8|710.4|710|710.8|710.4|709.8|709.6|15234
1745318100000|2025-04-22 10:35:00|710.6|710.2|709.6|709.2|710.6|710.2|709.6|709.2|4404
1745318400000|2025-04-22 10:40:00|709.8|709.4|710.4|710|710.4|710|709.4|709|13475
1745318700000|2025-04-22 10:45:00|710.8|710.2|709.8|709.4|711|710.6|709.8|709.4|10288
1745319000000|2025-04-22 10:50:00|709.6|709.6|710|709.6|710.4|710.2|709.6|709.2|9413
1745319300000|2025-04-22 10:55:00|710.2|709.8|710.4|710|710.4|710.2|709.8|709.4|30684
1745319600000|2025-04-22 11:00:00|710.2|709.8|710|709.6|710.4|709.8|709.8|709.2|13539
1745319900000|2025-04-22 11:05:00|709.8|709.4|708|707.6|709.8|709.4|706.6|706.2|22911
1745320200000|2025-04-22 11:10:00|707.8|707.2|706.4|706|707.8|707.2|706.2|705.8|6158
1745320500000|2025-04-22 11:15:00|706.2|705.8|706.4|706|707|706.6|706.2|705.8|18792
1745320800000|2025-04-22 11:20:00|706.2|705.8|706.2|705.8|706.6|706.2|706|705.6|29398
1745321100000|2025-04-22 11:25:00|706.4|706|706.2|705.8|706.4|706|706|705.6|16077
1745321400000|2025-04-22 11:30:00|706.4|706|705.8|705.4|706.4|706.2|705.6|705|13261
1745321700000|2025-04-22 11:35:00|706|705.8|706.4|706|706.4|706|705.4|705.2|19094
1745322000000|2025-04-22 11:40:00|706|705.6|708.6|708.2|708.8|708.2|705.8|705.4|19238
1745322300000|2025-04-22 11:45:00|708.8|708.4|709|708.8|709|708.8|708.2|708|16480
1745322600000|2025-04-22 11:50:00|708.8|708.6|708.4|708|709|708.6|708.2|708|27128
1745322900000|2025-04-22 11:55:00|708.6|708.2|708.6|708.4|708.6|708.4|708.4|708|10770
1745323200000|2025-04-22 12:00:00|708.4|708.2|708.2|707.8|708.8|708.4|707.6|707.4|17619
1745323500000|2025-04-22 12:05:00|707.8|707.6|709|708.4|709|708.4|707.2|707|16618
1745323800000|2025-04-22 12:10:00|708.4|708|709|708.6|709|708.8|707.8|707.6|23215
1745324100000|2025-04-22 12:15:00|709.2|708.8|709.6|709.2|709.6|709.2|709|708.6|8533
1745324400000|2025-04-22 12:20:00|709.4|709.4|710|709.8|710|709.8|709.2|709|7478
1745324700000|2025-04-22 12:25:00|709.8|709.6|709.2|708.8|710|709.8|709.2|708.8|8216
1745325000000|2025-04-22 12:30:00|709|709|710.6|710.2|710.6|710.2|708.8|708.4|71643
1745325300000|2025-04-22 12:35:00|710.4|710|710.8|710.4|711|710.8|709.8|709.6|21414
1745325600000|2025-04-22 12:40:00|710.6|710.6|711|710.6|711|710.8|710.4|710|15588
1745325900000|2025-04-22 12:45:00|710.8|710.8|710.8|710.4|711.4|711.2|710.8|710.4|25274
1745326200000|2025-04-22 12:50:00|710.6|710.2|709.8|709.4|710.6|710.4|709.2|708.8|14771
1745326500000|2025-04-22 12:55:00|709.6|709.2|707|706.6|709.6|709.2|707|706.6|14070
1745326800000|2025-04-22 13:00:00|707.4|706.8|708|707.6|708.8|708.6|707.4|706.6|18340
1745327100000|2025-04-22 13:05:00|707.8|707.8|708.6|708.2|708.6|708.2|707.2|706.8|10437
1745327400000|2025-04-22 13:10:00|708.4|708|708.8|708.4|708.8|708.6|708|707.6|22407
1745327700000|2025-04-22 13:15:00|708.6|708.2|710|709.6|710|709.8|708.6|708.2|12128
1745328000000|2025-04-22 13:20:00|709.8|709.4|711.2|710.8|711.2|710.8|709.4|709.2|18894
1745328300000|2025-04-22 13:25:00|711|710.6|711.4|711.2|711.4|711.2|710.8|710.2|13902
1745328600000|2025-04-22 13:30:00|710.8|711|712.2|711.8|712.2|711.8|710.2|709.8|49810
1745328900000|2025-04-22 13:35:00|711.8|712|710.8|710.6|711.8|712|710|709.8|39094
1745329200000|2025-04-22 13:40:00|711|710.4|710.4|710.2|711|710.6|709.2|709|28577
1745329500000|2025-04-22 13:45:00|710.6|710|710.6|710.2|710.8|710.6|710|709.6|21095
1745329800000|2025-04-22 13:50:00|710.4|710|710.6|710.2|710.8|710.4|708.8|708.4|23875
1745330100000|2025-04-22 13:55:00|710.4|710|709.4|709|710.8|710.4|709.4|709|36783
1745330400000|2025-04-22 14:00:00|709.6|709.2|709.2|708.8|709.6|709.2|708.8|708.4|41029
1745330700000|2025-04-22 14:05:00|709|708.6|709.4|709|709.6|709.4|708.8|708.6|22692
1745331000000|2025-04-22 14:10:00|709.6|709.2|709.6|709.4|709.6|709.4|709|708.8|29278
1745331300000|2025-04-22 14:15:00|709.4|709.2|710.4|710|710.8|710.4|708.8|708.6|28541
1745331600000|2025-04-22 14:20:00|709.8|709.4|711.4|711|711.6|711.2|709.2|708.8|41694
1745331900000|2025-04-22 14:25:00|711.6|711.2|713|712.8|713|712.8|711.2|711|21947
1745332200000|2025-04-22 14:30:00|712.8|712.6|712.4|712.2|713.2|713|711.8|711.4|42565
1745332500000|2025-04-22 14:35:00|712.6|712.4|713.4|713.2|713.6|713.2|712.4|712.2|37869
1745332800000|2025-04-22 14:40:00|713.2|713|714.4|714.2|714.4|714.2|713.2|712.8|35313
1745333100000|2025-04-22 14:45:00|714.2|713.8|714.4|714|715.4|715.2|713.8|713.4|48789
1745333400000|2025-04-22 14:50:00|714|713.8|713.8|713.6|714.8|714.4|713.6|713.2|25698
1745333700000|2025-04-22 14:55:00|713.6|713.4|713.8|713.4|714.6|714.4|713.4|713.2|37513
1745334000000|2025-04-22 15:00:00|713.6|713.2|715.4|715.2|715.6|715.4|713.4|713.2|49150
1745334300000|2025-04-22 15:05:00|715.6|715.4|715|714.8|715.8|715.4|714.4|714.2|53108
1745334600000|2025-04-22 15:10:00|715.4|715|715.2|714.8|715.6|715.2|714.8|714.6|48381
1745334900000|2025-04-22 15:15:00|715.6|715|715.8|715.6|716|715.8|715.4|715|53640
1745335200000|2025-04-22 15:20:00|716.2|715.8|715.8|715.6|716.4|716.2|715|714.8|74294
1745335500000|2025-04-22 15:25:00|716|715.8|715.4|715|716.8|716.6|715.4|715|139805
1745391600000|2025-04-23 07:00:00|725.2|724.8|723.2|722.8|726.8|726.2|721.2|721|104294
1745391900000|2025-04-23 07:05:00|723.6|723|722.8|722.2|725.6|725.2|721.6|721|54772
1745392200000|2025-04-23 07:10:00|723.2|722.4|719.6|719.4|723.8|723.4|719.6|719.4|50654
1745392500000|2025-04-23 07:15:00|720|719.6|721.6|721.2|721.8|721.6|718.8|718.2|59091
1745392800000|2025-04-23 07:20:00|721.8|721.4|722.2|721.8|723.4|723|720.2|719.6|32343
1745393100000|2025-04-23 07:25:00|722|721.6|722.8|722.2|722.8|722.2|721|720.4|31947
1745393400000|2025-04-23 07:30:00|722.6|722.6|722.2|721.8|724.8|724.6|721.6|721.2|51288
1745393700000|2025-04-23 07:35:00|722.4|722|722.6|722|724|723.6|722.2|721.6|32935
1745394000000|2025-04-23 07:40:00|722.4|721.8|725.2|724.8|725.2|724.8|721.8|721.2|58225
1745394300000|2025-04-23 07:45:00|725.4|725|727.8|727.4|728|727.6|723.8|723.4|59553
1745394600000|2025-04-23 07:50:00|727.6|727.2|727|726.8|727.8|727.4|726.8|726.4|62382
1745394900000|2025-04-23 07:55:00|726.8|726.6|727.4|727|727.8|727.4|726.8|726.4|36949
1745395200000|2025-04-23 08:00:00|727.2|727.2|729.8|729.4|729.8|729.6|726.4|726|53589
1745395500000|2025-04-23 08:05:00|730|729.8|729.8|729.4|730.8|730.4|729.4|728.8|53905
1745395800000|2025-04-23 08:10:00|729.6|729|728.2|728|729.8|729.2|728|727.6|20984
1745396100000|2025-04-23 08:15:00|728.6|728.2|727.4|727|729|728.6|727.4|727|37215
1745396400000|2025-04-23 08:20:00|727.6|727.2|729|728.6|729.6|729.2|727|726.4|23769
1745396700000|2025-04-23 08:25:00|729.2|728.4|728.2|727.8|729.4|729.2|727.8|727.4|45886
1745397000000|2025-04-23 08:30:00|728.4|728|728.8|728.4|729.4|729|727.4|727.2|39178
1745397300000|2025-04-23 08:35:00|729|728.6|729.4|729.2|729.8|729.4|728.4|728|97364
1745397600000|2025-04-23 08:40:00|729.6|729|729.2|728.8|730.2|730|728.8|728.6|49461
1745397900000|2025-04-23 08:45:00|729.6|729|729.6|729|730.2|730|729|728.8|56540
1745398200000|2025-04-23 08:50:00|729.2|729.2|728.4|728|730.2|729.8|728.4|728|60822
1745398500000|2025-04-23 08:55:00|728.2|727.8|728.6|728|729.2|729|728.2|727.8|31238
1745398800000|2025-04-23 09:00:00|728.8|728.2|728.2|727.8|729.6|729.4|728|727.8|16456
1745399100000|2025-04-23 09:05:00|728.4|728|728|727.6|728.6|728|727.6|727.2|13532
1745399400000|2025-04-23 09:10:00|727.8|727.2|728.8|728.6|728.8|728.6|727|726.8|26844
1745399700000|2025-04-23 09:15:00|729|728.8|728.6|728.2|729.4|729|728.6|728.2|49934
1745400000000|2025-04-23 09:20:00|728.8|728.4|728|727.6|728.8|728.6|727.8|727.4|22263
1745400300000|2025-04-23 09:25:00|727.8|727.8|726.8|726.4|727.8|727.8|726.6|726.4|15218
1745400600000|2025-04-23 09:30:00|727|726.6|726.2|726|727|726.6|726|725.8|27524
1745400900000|2025-04-23 09:35:00|726|725.8|725.6|725.2|726|725.8|724.4|724|35370
1745401200000|2025-04-23 09:40:00|725.8|725.4|725.4|725|726.4|726|725.4|725|15627
1745401500000|2025-04-23 09:45:00|725.6|725.2|725.6|725.2|726.2|725.6|725.4|725|26278
1745401800000|2025-04-23 09:50:00|725.4|725.4|726|725.8|726|725.8|725|724.8|22168
1745402100000|2025-04-23 09:55:00|726.4|726.2|727|726.8|728|727.6|726.4|726.2|20704
1745402400000|2025-04-23 10:00:00|727.6|727.2|727.6|727.2|728.4|728|727.2|727|18628
1745402700000|2025-04-23 10:05:00|727.8|727.4|728.2|728|728.8|728.4|727.8|727.4|36389
1745403000000|2025-04-23 10:10:00|728.4|728.2|728|727.6|728.4|728.2|727.8|727.6|13833
1745403300000|2025-04-23 10:15:00|728.2|727.8|728.2|727.8|728.6|728.4|728|727.8|25026
1745403600000|2025-04-23 10:20:00|728|728|727.8|727.6|728|728|727.4|727.2|16338
1745403900000|2025-04-23 10:25:00|727.4|727.4|726.8|726.6|727.6|727.4|726.8|726.6|22652
1745404200000|2025-04-23 10:30:00|726.6|726.4|726|725.6|727|726.6|726|725.6|38384
1745404500000|2025-04-23 10:35:00|725.8|725.8|726.6|726.2|726.8|726.4|725.4|725.2|27494
1745404800000|2025-04-23 10:40:00|726.8|726.4|726.4|726|727|726.8|725.8|725.6|19859
1745405100000|2025-04-23 10:45:00|726.6|726.2|728.6|728.2|728.6|728.2|726.6|726.2|22222
1745405400000|2025-04-23 10:50:00|728.4|728.4|728|727.6|728.8|728.4|727.8|727.4|25739
1745405700000|2025-04-23 10:55:00|728.2|727.8|727.8|727.4|728.4|728|727.4|727|27164
1745406000000|2025-04-23 11:00:00|727.6|727.6|728|727.6|728.2|727.8|727.4|727|61749
1745406300000|2025-04-23 11:05:00|728.4|727.8|729.2|728.8|729.8|729.6|728.2|727.8|18333
1745406600000|2025-04-23 11:10:00|729.4|729.2|729.4|729.2|730|729.6|728.8|728.6|28076
1745406900000|2025-04-23 11:15:00|729.2|729|728.8|728.6|729.6|729.4|728.8|728.6|17353
1745407200000|2025-04-23 11:20:00|728.6|728.4|727.8|727.4|728.8|728.4|727.6|727.2|16295
1745407500000|2025-04-23 11:25:00|727.6|727.2|726.6|726.4|727.6|727.2|726.6|726.4|12398
1745407800000|2025-04-23 11:30:00|726.4|726.2|724.4|724.2|726.6|726.2|724.4|724.2|25165
1745408100000|2025-04-23 11:35:00|724.6|724|725.2|725|725.6|725.4|724.4|724|26118
1745408400000|2025-04-23 11:40:00|725.6|724.8|724.6|724.4|725.6|725.4|724.6|724.4|16608
1745408700000|2025-04-23 11:45:00|724.8|724.6|724.8|724.4|725.4|725.2|724.6|724.2|327604
1745409000000|2025-04-23 11:50:00|725|724.6|724.6|724.4|725|724.6|724.2|723.8|322990
1745409300000|2025-04-23 11:55:00|724.8|724.2|723.8|723.4|724.8|724.4|723.6|723.2|19083
1745409600000|2025-04-23 12:00:00|724|723.6|723|722.6|724.2|723.8|722.6|722.2|20036
1745409900000|2025-04-23 12:05:00|722.8|722.8|723.6|723.4|723.8|723.6|722.8|722.4|25796
1745410200000|2025-04-23 12:10:00|723.8|723.6|724.4|724.2|724.6|724.4|723.8|723.4|27134
1745410500000|2025-04-23 12:15:00|724.6|724.4|724.4|724.2|725|724.8|724.2|723.8|36860
1745410800000|2025-04-23 12:20:00|724.6|724.4|724.2|723.8|725.6|725.2|724|723.6|67926
1745411100000|2025-04-23 12:25:00|724|724|724.8|724.4|725.2|724.8|724|723.8|16770
1745411400000|2025-04-23 12:30:00|724.6|724.6|725|724.8|725|724.8|723.4|723.2|18158
1745411700000|2025-04-23 12:35:00|725.4|725|724.6|724.2|725.8|725.4|724.4|724|16686
1745412000000|2025-04-23 12:40:00|724.4|724|722.2|721.8|724.6|724.2|721.8|721.6|34758
1745412300000|2025-04-23 12:45:00|722|721.6|721.8|721.4|722|721.8|721.2|721|62666
1745412600000|2025-04-23 12:50:00|721.6|721.6|722.8|722.4|722.8|722.6|721.4|721|28195
1745412900000|2025-04-23 12:55:00|722.6|722.2|722.8|722.6|723.2|723|722.2|721.8|15775
1745413200000|2025-04-23 13:00:00|723|722.4|721.4|721|723.2|722.8|721.4|721|29793
1745413500000|2025-04-23 13:05:00|721.2|720.8|719.8|719.4|721.4|721|719.6|719.2|41311
1745413800000|2025-04-23 13:10:00|720|719.6|720|719.6|720.6|720.2|720|719.6|21064
1745414100000|2025-04-23 13:15:00|720.4|719.8|720.8|720.4|721.6|721.4|720.2|719.8|25450
1745414400000|2025-04-23 13:20:00|720.6|720.6|720.6|720.4|721.2|720.8|720.2|719.8|20308
1745414700000|2025-04-23 13:25:00|720.4|720.2|720.6|720.4|721|720.8|720.2|720|39425
1745415000000|2025-04-23 13:30:00|721.2|721|720.8|720.6|722.2|722|719.6|719.2|73347
1745415300000|2025-04-23 13:35:00|721.2|720.8|724.2|723.6|731.4|731.2|720.8|720.4|82558
1745415600000|2025-04-23 13:40:00|723.8|723.4|726.8|726.4|727.8|727.2|722.6|722|69452
1745415900000|2025-04-23 13:45:00|726.6|726.2|725.8|725.6|727.4|727|725.8|725.2|33873
1745416200000|2025-04-23 13:50:00|726.2|725.8|723.6|723.2|727|726.6|723.2|722.8|54142
1745416500000|2025-04-23 13:55:00|723.4|723|724.4|724|725.2|725|722.4|722.2|36727
1745416800000|2025-04-23 14:00:00|725|724.8|724|723.6|725.4|725.2|722.8|722.2|57197
1745417100000|2025-04-23 14:05:00|723.8|723.8|725.2|725|725.2|725|723.2|722.8|31024
1745417400000|2025-04-23 14:10:00|725|724.8|725.6|725.2|727|726.8|724.6|724.2|36287
1745417700000|2025-04-23 14:15:00|725.4|725|725.2|724.8|725.4|725|721.8|721.4|55989
1745418000000|2025-04-23 14:20:00|725|724.6|726.4|726|727|726.6|724.4|724|39071
1745418300000|2025-04-23 14:25:00|726.6|726.2|727.8|727.4|728.8|728.6|726|725.8|45060
1745418600000|2025-04-23 14:30:00|727.6|727.6|728|727.6|728.2|727.8|727|726.6|66798
1745418900000|2025-04-23 14:35:00|727.8|727.8|727|726.8|729|728.6|726.6|726.2|205274
1745419200000|2025-04-23 14:40:00|726.8|726.6|729.6|729.4|730.2|729.8|726.6|726.4|276291
1745419500000|2025-04-23 14:45:00|729.8|729.6|727.4|727|729.8|729.6|727.2|726.8|54873
1745419800000|2025-04-23 14:50:00|727.2|726.8|730|729.8|730.6|730|726.6|726.4|72143
1745420100000|2025-04-23 14:55:00|729.8|729.6|728.8|728.6|730.2|730|728.6|728.4|102694
1745420400000|2025-04-23 15:00:00|729|728.8|727|726.6|730.4|730|725|724.4|56037
1745420700000|2025-04-23 15:05:00|727.2|726.8|726.6|726.2|728.6|728.4|726.6|726.2|43597
1745421000000|2025-04-23 15:10:00|726.4|725.8|727.6|727.2|727.8|727.6|725.8|725.4|49165
1745421300000|2025-04-23 15:15:00|727.8|727.4|727.6|727.2|728|727.8|727|726.6|49180
1745421600000|2025-04-23 15:20:00|728|727.6|725.6|725.4|728|727.6|724.2|723.8|87677
1745421900000|2025-04-23 15:25:00|725.4|725.2|727|726.6|727.6|727.2|725.4|725|65659
1745478000000|2025-04-24 07:00:00|727.4|727|722.8|722.4|727.4|727|721.8|721.2|57856
1745478300000|2025-04-24 07:05:00|722.6|722.2|721.2|720.8|722.8|722.4|720|719.6|46648
1745478600000|2025-04-24 07:10:00|721.8|721|722.8|722.2|724.8|724.4|721.2|720.8|29203
1745478900000|2025-04-24 07:15:00|722.6|722.4|721.4|720.8|723.8|723.2|721|720.4|23033
1745479200000|2025-04-24 07:20:00|721.2|721|720.2|719.8|721.6|721.2|719.6|719|31361
1745479500000|2025-04-24 07:25:00|720|719.4|718.6|718|721|720.4|718.4|718|18825
1745479800000|2025-04-24 07:30:00|718.4|718.2|716.4|716|718.8|718.2|716.4|716|36802
1745480100000|2025-04-24 07:35:00|717|716.4|716|715.6|717.6|717.2|715.4|715|36559
1745480400000|2025-04-24 07:40:00|716.4|715.8|716|715.6|716.4|715.8|714.4|714|46118
1745480700000|2025-04-24 07:45:00|715.8|715.8|717.2|716.8|717.6|717.2|715.4|715|30380
1745481000000|2025-04-24 07:50:00|717|716.6|718|717.8|718.8|718.4|717|716.6|29107
1745481300000|2025-04-24 07:55:00|718.2|718|718.2|717.8|718.6|718.2|718|717.6|12955
1745481600000|2025-04-24 08:00:00|719.2|717.6|719.4|719|720.2|720|718.4|717.6|27274
1745481900000|2025-04-24 08:05:00|719.6|719.2|720.4|720.2|721|720.6|718.8|718.4|28680
1745482200000|2025-04-24 08:10:00|720.2|720|719.8|719.6|721|720.8|719|718.8|61238
1745482500000|2025-04-24 08:15:00|719.6|719.4|719.6|719.2|720.6|720.2|719.4|719.2|24344
1745482800000|2025-04-24 08:20:00|719.4|719|718.4|718|720.2|719.8|718.4|718|16062
1745483100000|2025-04-24 08:25:00|718.6|718.2|717.4|717|718.8|718.4|717|716.6|19298
1745483400000|2025-04-24 08:30:00|717.2|716.8|717|716.6|718|717.6|717|716.6|38257
1745483700000|2025-04-24 08:35:00|716.8|716.2|716.6|716.2|716.8|716.4|715.4|715|19735
1745484000000|2025-04-24 08:40:00|716.4|716.4|716.2|716|716.8|716.4|715.8|715.4|22395
1745484300000|2025-04-24 08:45:00|716.6|716.2|715.4|715|717|716.6|714.8|714.4|22173
1745484600000|2025-04-24 08:50:00|715.6|715.2|715.4|715|716.2|715.8|714.4|714|14000
1745484900000|2025-04-24 08:55:00|715.2|714.8|716|715.8|716|715.8|715|714.6|20531
1745485200000|2025-04-24 09:00:00|716.4|716|715.6|715.2|716.4|716|715.2|715|22553
1745485500000|2025-04-24 09:05:00|715.2|714.8|715.2|714.8|715.6|715.4|714.8|714.6|18533
1745485800000|2025-04-24 09:10:00|715.4|715|715.8|715.6|715.8|715.6|714.8|714.4|13682
1745486100000|2025-04-24 09:15:00|715.6|715.4|715.2|715|715.6|715.4|715.2|714.8|13594
1745486400000|2025-04-24 09:20:00|715.4|714.8|715.8|715.4|715.8|715.6|715|714.6|953096
1745486700000|2025-04-24 09:25:00|716|715.6|715.2|715|716.2|716|715.2|715|27285
1745487000000|2025-04-24 09:30:00|715.4|715.2|717.4|717|717.6|717.2|715.4|715|17593
1745487300000|2025-04-24 09:35:00|717.6|717.2|718.4|718.2|718.6|718.4|717.6|717|10735
1745487600000|2025-04-24 09:40:00|718.6|718.4|720.2|719.8|720.2|719.8|718.6|718.2|36465
1745487900000|2025-04-24 09:45:00|720|720|719.6|719.2|720.6|720.4|719.6|719.2|43880
1745488200000|2025-04-24 09:50:00|719.8|719.4|719.2|719|720.2|719.8|719|718.6|22707
1745488500000|2025-04-24 09:55:00|719.4|719.2|719.2|719|720.2|719.8|719.2|718.8|20940
1745488800000|2025-04-24 10:00:00|719.8|719.6|719.6|719.2|720.4|720.2|719.6|719.2|23433
1745489100000|2025-04-24 10:05:00|719.8|719.4|721.4|721|721.8|721.6|719.8|719.4|27962
1745489400000|2025-04-24 10:10:00|721.2|720.8|720|719.8|721.4|721.2|719.8|719.4|33260
1745489700000|2025-04-24 10:15:00|719.8|719.6|719.2|719|719.8|719.8|719|718.6|62911
1745490000000|2025-04-24 10:20:00|719|718.8|719.4|719.2|719.6|719.4|718.8|718.6|304486
1745490300000|2025-04-24 10:25:00|719.6|719.4|721.2|720.8|721.2|720.8|719.6|719.2|25155
1745490600000|2025-04-24 10:30:00|721|721|721.4|721.2|721.6|721.2|721|720.8|40223
1745490900000|2025-04-24 10:35:00|721|720.8|720.8|720.6|721|720.8|720.2|719.8|32207
1745491200000|2025-04-24 10:40:00|721|720.4|723.6|723.4|723.8|723.6|721|720.4|24212
1745491500000|2025-04-24 10:45:00|723.4|723.2|722.6|722.2|723.6|723.2|722.4|722.2|17902
1745491800000|2025-04-24 10:50:00|722.8|722.4|723.4|723|723.6|723.2|721.6|721.4|26339
1745492100000|2025-04-24 10:55:00|723.2|723.2|724.4|724.2|725|724.6|723.2|722.8|22784
1745492400000|2025-04-24 11:00:00|724.6|723.8|724.2|723.8|725|724.6|724.2|723.8|23952
1745492700000|2025-04-24 11:05:00|724|723.6|724|723.8|724.4|724.2|723.8|723.6|9164
1745493000000|2025-04-24 11:10:00|724.2|723.6|723.8|723.6|724.8|724.4|723.8|723.6|15478
1745493300000|2025-04-24 11:15:00|724|723.8|724.4|724|724.6|724.2|723.8|723.4|13319
1745493600000|2025-04-24 11:20:00|724.2|723.6|723.6|723.4|724.2|723.8|723|722.8|14250
1745493900000|2025-04-24 11:25:00|724|723.6|723|722.8|724.4|724|723|722.8|29187
1745494200000|2025-04-24 11:30:00|722.8|722.4|725|724.6|725|724.6|722.8|722.4|37231
1745494500000|2025-04-24 11:35:00|724.8|724.4|725.4|725|727.2|727|724.2|723.8|61768
1745494800000|2025-04-24 11:40:00|725.6|725.2|724.4|724|725.6|725.2|724|723.6|27742
1745495100000|2025-04-24 11:45:00|724.2|724.2|725.2|725|725.2|725|724|723.8|10729
1745495400000|2025-04-24 11:50:00|725.4|725.2|724.4|724.2|725.6|725.4|724.4|724.2|22724
1745495700000|2025-04-24 11:55:00|724.2|724|724.2|723.8|724.6|724.4|723.6|723.4|22446
1745496000000|2025-04-24 12:00:00|723.8|723.4|724.6|724.4|724.6|724.4|723.2|722.8|28353
1745496300000|2025-04-24 12:05:00|724.8|724.2|724|723.6|724.8|724.4|723.4|723|27430
1745496600000|2025-04-24 12:10:00|723.8|723.4|723.4|723|724.2|723.8|723.2|723|27901
1745496900000|2025-04-24 12:15:00|723.2|722.8|723.6|723.2|723.6|723.4|723|722.8|24917
1745497200000|2025-04-24 12:20:00|723.4|723|723.2|722.8|724|723.6|723.2|722.8|18305
1745497500000|2025-04-24 12:25:00|723.4|723|723.2|722.6|724|723.8|723.2|722.6|14219
1745497800000|2025-04-24 12:30:00|723|722.4|724|723.6|724|723.8|723|722.4|34368
1745498100000|2025-04-24 12:35:00|724.2|723.8|724.6|724.4|725|724.6|724.2|723.6|23357
1745498400000|2025-04-24 12:40:00|724.8|724.6|725.2|725|725.4|725.2|724.8|724.4|20411
1745498700000|2025-04-24 12:45:00|725|724.8|726.2|725.8|726.2|725.8|724.4|724|28260
1745499000000|2025-04-24 12:50:00|726|725.6|725.4|725|726.4|726|725.4|725|47517
1745499300000|2025-04-24 12:55:00|725.2|724.8|725.2|724.8|726|725.8|725|724.8|25920
1745499600000|2025-04-24 13:00:00|725|724.6|725.2|725|725.2|725|723.8|723.6|21737
1745499900000|2025-04-24 13:05:00|725.4|725.2|724.4|724.2|725.6|725.4|724.4|724.2|29909
1745500200000|2025-04-24 13:10:00|724.2|724|724.8|724.6|725.2|724.8|723.8|723.6|11733
1745500500000|2025-04-24 13:15:00|724.6|724.4|724|723.8|724.8|724.6|723.8|723.4|32988
1745500800000|2025-04-24 13:20:00|723.8|723.6|724|723.6|724.6|724.4|723.8|723.6|10389
1745501100000|2025-04-24 13:25:00|723.8|723.4|723.6|723.2|724|723.6|723|722.8|28018
1745501400000|2025-04-24 13:30:00|724|723.4|723.6|723.2|724.4|724.2|723.2|722.8|36192
1745501700000|2025-04-24 13:35:00|723.4|722.8|723.6|723.2|724.2|723.8|722.8|722.6|28029
1745502000000|2025-04-24 13:40:00|723.4|723|725|724.6|725.2|724.8|723.2|722.6|34168
1745502300000|2025-04-24 13:45:00|724.8|724.4|724.8|724.6|725.4|725.2|724.6|724.2|30857
1745502600000|2025-04-24 13:50:00|724.6|724.4|726.4|726|726.6|726|724.6|724.2|18716
1745502900000|2025-04-24 13:55:00|726.2|725.8|725.8|725.4|726.2|726|724.6|724.4|29774
1745503200000|2025-04-24 14:00:00|726|725.6|727|726.6|727|726.6|726|725.6|53440
1745503500000|2025-04-24 14:05:00|726.8|726.4|727.6|727.2|727.6|727.4|726.4|726|24619
1745503800000|2025-04-24 14:10:00|727.4|727|728.4|728.2|728.4|728.2|726.6|726.2|37879
1745504100000|2025-04-24 14:15:00|728.2|728|728.6|728.4|729.2|728.8|728.2|728|29831
1745504400000|2025-04-24 14:20:00|728.4|728.2|729.4|729.2|729.4|729.2|728.4|728|15997
1745504700000|2025-04-24 14:25:00|729.6|729|730.2|729.8|730.6|730.2|729.2|729|47324
1745505000000|2025-04-24 14:30:00|730.6|730|733.2|732.8|733.4|733|730.6|730|86028
1745505300000|2025-04-24 14:35:00|733|732.6|733|732.6|733|732.8|731.2|730.8|71868
1745505600000|2025-04-24 14:40:00|732.8|732.8|733.2|732.8|733.2|733|732.4|732.2|44262
1745505900000|2025-04-24 14:45:00|733|732.6|733.6|733.4|733.6|733.4|732.6|732.4|2940356
1745506200000|2025-04-24 14:50:00|733.8|733.6|734.2|734|734.4|734.2|733.4|733|48531
1745506500000|2025-04-24 14:55:00|734.4|734.2|733.8|733.6|734.4|734.2|733.6|733.2|27280
1745506800000|2025-04-24 15:00:00|734|733.8|734.4|734.2|735|734.8|734|733.8|102172
1745507100000|2025-04-24 15:05:00|734.6|734.4|735.2|735|735.6|735.4|734.6|734.2|50051
1745507400000|2025-04-24 15:10:00|735.4|734.8|735|734.8|736|735.8|734.8|734.6|48750
1745507700000|2025-04-24 15:15:00|735.4|735|735|734.8|735.4|735|734|733.8|60082
1745508000000|2025-04-24 15:20:00|735.2|734.6|735|734.6|735.4|735|734.4|734|85054
1745508300000|2025-04-24 15:25:00|734.8|734.8|734.4|734|735.2|735|733.2|732.8|69294
1745564400000|2025-04-25 07:00:00|744|742.4|742.4|741.6|745.6|744.6|741|740|77308
1745564700000|2025-04-25 07:05:00|742.8|741.8|742.4|741.8|742.8|742.2|739|738.2|68508
1745565000000|2025-04-25 07:10:00|742.2|741.6|743.4|743|744.2|743.6|741.8|741.2|80331
1745565300000|2025-04-25 07:15:00|743|743.2|742.2|741.6|745.4|744.8|742.2|741.6|54062
1745565600000|2025-04-25 07:20:00|742|741.8|743.6|743|743.6|743.4|742|741.6|28537
1745565900000|2025-04-25 07:25:00|743.4|743.2|745.4|745|745.6|745.2|743|742.4|39345
1745566200000|2025-04-25 07:30:00|745.6|745.2|748|747.4|748|747.4|745.2|744.8|42137
1745566500000|2025-04-25 07:35:00|748.2|747.6|747.6|747.4|748.8|748.2|746.8|746.2|46333
1745566800000|2025-04-25 07:40:00|747.8|747.2|748.6|748.2|748.6|748.2|746.6|746|49043
1745567100000|2025-04-25 07:45:00|748.8|748.4|749.2|748.6|749.8|749.4|748.4|748|57860
1745567400000|2025-04-25 07:50:00|749.4|748.8|750|749.8|750.2|750|748.8|748.2|31297
1745567700000|2025-04-25 07:55:00|750.2|749.2|751.4|751.2|752|751.4|749.4|749|60720
1745568000000|2025-04-25 08:00:00|752|751.6|752.8|752.4|753.8|753.2|751.8|751.6|58617
1745568300000|2025-04-25 08:05:00|752.6|752.2|751|750.8|752.8|752.2|751|750.4|54971
1745568600000|2025-04-25 08:10:00|751.2|751|751|750.6|751.4|751|749.6|749.2|46728
1745568900000|2025-04-25 08:15:00|751.2|750.8|752|751.6|752.8|752.6|751|750.8|49726
1745569200000|2025-04-25 08:20:00|751.6|751.2|751.4|751.2|752.4|752|751.4|751|53318
1745569500000|2025-04-25 08:25:00|751.6|751|752.8|752.4|753|752.8|751.4|751|45932
1745569800000|2025-04-25 08:30:00|752.6|752.6|751.2|750.8|752.6|752.6|751|750.4|31326
1745570100000|2025-04-25 08:35:00|751.4|751|752.4|752.2|752.8|752.4|751.4|751|76583
1745570400000|2025-04-25 08:40:00|752.6|751.6|752.4|752|752.6|752.2|751.8|751.2|31139
1745570700000|2025-04-25 08:45:00|752.8|752.2|752.4|752|753|752.8|752|751.4|29562
1745571000000|2025-04-25 08:50:00|752.2|751.8|752|751.8|752.6|752.2|752|751.4|24360
1745571300000|2025-04-25 08:55:00|751.8|751.4|753|752.8|753|752.8|751.4|751|45033
1745571600000|2025-04-25 09:00:00|753.4|753|753.4|753|754|753.8|753|752.6|802954
1745571900000|2025-04-25 09:05:00|753.2|752.8|752.6|752.2|754|753.8|752.6|752.2|35356
1745572200000|2025-04-25 09:10:00|752.4|752|752.2|752|752.6|752.4|751.8|751.4|37457
1745572500000|2025-04-25 09:15:00|752.4|751.8|751|750.6|752.4|751.8|751|750.6|49563
1745572800000|2025-04-25 09:20:00|751.4|750.8|753|752.6|753|752.8|751.4|750.8|21475
1745573100000|2025-04-25 09:25:00|752.8|752.4|755|754.6|755|754.6|752.8|752.4|40335
1745573400000|2025-04-25 09:30:00|754.8|754.8|752.4|752|755|754.8|752.4|751.8|211479
1745573700000|2025-04-25 09:35:00|752.2|751.8|751.8|751.4|752.2|752|751.6|751.4|76554
1745574000000|2025-04-25 09:40:00|751.6|751.6|751.8|751.6|751.8|751.6|751|750.6|42532
1745574300000|2025-04-25 09:45:00|752|751.4|752.8|752.6|752.8|752.6|752|751.4|28762
1745574600000|2025-04-25 09:50:00|753.6|752.4|753|752.6|753.6|753.4|753|752.4|40390
1745574900000|2025-04-25 09:55:00|752.8|752.4|752.4|752.2|753.2|752.6|752|751.8|17034
1745575200000|2025-04-25 10:00:00|752|751.6|752.4|752|752.4|752.2|751.6|751.2|49651
1745575500000|2025-04-25 10:05:00|752.6|752.2|752.6|752.2|752.6|752.2|751.8|751.4|21373
1745575800000|2025-04-25 10:10:00|752.4|752|752.6|752.2|753|752.6|752|751.6|20676
1745576100000|2025-04-25 10:15:00|752.4|751.8|753.2|753|755.8|755.4|752|751.6|41704
1745576400000|2025-04-25 10:20:00|753|752.8|753.4|753|753.6|753.4|752.4|752|42840
1745576700000|2025-04-25 10:25:00|753.2|752.6|753.2|752.8|753.4|753|753|752.6|23285
1745577000000|2025-04-25 10:30:00|753.4|753|753|752.6|753.4|753.2|752.4|752.2|27326
1745577300000|2025-04-25 10:35:00|752.8|752.4|752.4|752|753.6|753.2|752.2|751.8|24291
1745577600000|2025-04-25 10:40:00|752.2|751.8|752.2|751.8|752.4|752.2|751.8|751.6|64315
1745577900000|2025-04-25 10:45:00|752|751.6|751.2|751|752.2|751.6|751.2|750.8|28966
1745578200000|2025-04-25 10:50:00|751.4|751.2|751.4|751|751.8|751.6|751|750.6|27999
1745578500000|2025-04-25 10:55:00|751.6|751.2|753.2|752.8|753.4|753|751.4|751.2|45190
1745578800000|2025-04-25 11:00:00|753.4|753|753.4|753.2|753.6|753.2|752.6|752.4|27284
1745579100000|2025-04-25 11:05:00|753.6|753.4|754|753.6|754.2|753.8|753|752.6|39387
1745579400000|2025-04-25 11:10:00|753.8|753.4|753.6|753.4|753.8|753.6|753.4|753.2|28044
1745579700000|2025-04-25 11:15:00|753|753.2|751.8|751.4|753.2|753.2|751.8|751.4|25376
1745580000000|2025-04-25 11:20:00|751.6|751.2|752.2|752|752.4|752.2|751.6|751.2|53166
1745580300000|2025-04-25 11:25:00|752|751.8|751.8|751.4|752|751.8|751.8|751.4|20974
1745580600000|2025-04-25 11:30:00|751.6|751.6|751.8|751.6|752.4|752.2|751.4|751.2|46909
1745580900000|2025-04-25 11:35:00|752|751.4|751.8|751.6|752|751.8|751.6|751.4|20272
1745581200000|2025-04-25 11:40:00|752|751.8|752|751.6|752.4|752.2|751.8|751.4|17884
1745581500000|2025-04-25 11:45:00|751.8|751.4|751.4|751.2|752|751.6|751.4|751.2|19565
1745581800000|2025-04-25 11:50:00|751.6|751.4|751.4|751.2|751.6|751.4|751.4|751.2|19324
1745582100000|2025-04-25 11:55:00|751.6|751.4|752|751.8|752.4|752|751.6|751.4|21018
1745582400000|2025-04-25 12:00:00|752.2|752|751.8|751.4|752.4|752.2|751.8|751.4|28268
1745582700000|2025-04-25 12:05:00|751.6|751.6|752.6|752.4|752.8|752.4|751.6|751.6|32287
1745583000000|2025-04-25 12:10:00|752.4|752.2|752|751.6|752.4|752.2|751.6|751.2|32807
1745583300000|2025-04-25 12:15:00|752.2|751.8|751.4|751.2|752.2|752|751.4|751|41118
1745583600000|2025-04-25 12:20:00|751.2|751|752|751.6|752.2|752|750.2|749.8|68629
1745583900000|2025-04-25 12:25:00|751.8|751.4|751.8|751.6|752.2|752|751.8|751.4|20177
1745584200000|2025-04-25 12:30:00|752|751.8|752.8|752.4|752.8|752.6|751.6|751.4|37021
1745584500000|2025-04-25 12:35:00|752.6|752.6|754|753.6|754.2|753.6|752.6|752.2|24602
1745584800000|2025-04-25 12:40:00|754.2|753.8|754.6|754.4|754.6|754.4|754.2|753.8|14977
1745585100000|2025-04-25 12:45:00|755|754.6|754.4|754|755|754.8|754.2|754|35724
1745585400000|2025-04-25 12:50:00|753.4|754.2|753.6|753.4|753.8|754.2|753.4|753|13241
1745585700000|2025-04-25 12:55:00|753.4|753.2|752|751.6|753.4|753.2|751.8|751.4|28693
1745586000000|2025-04-25 13:00:00|752.2|751.8|751.6|751.2|752.6|752.4|751.6|751.2|38860
1745586300000|2025-04-25 13:05:00|751.8|751.4|752.2|752|753.6|753.2|751.8|751.2|20644
1745586600000|2025-04-25 13:10:00|752|751.8|752.2|751.8|752.4|752.2|751.6|751.4|15309
1745586900000|2025-04-25 13:15:00|752|751.6|752.2|751.8|752.6|752.2|752|751.6|26582
1745587200000|2025-04-25 13:20:00|752.4|752|752.4|752.2|753|752.6|752.2|751.8|19123
1745587500000|2025-04-25 13:25:00|753|752.6|752.6|752.2|753|752.8|752.4|752.2|26469
1745587800000|2025-04-25 13:30:00|752.8|752.6|754.2|754|754.2|754|752.8|752.4|44950
1745588100000|2025-04-25 13:35:00|754.4|754.2|754.6|754.4|756|755.6|753.8|753.4|51641
1745588400000|2025-04-25 13:40:00|754.8|754.6|754.4|754|755.2|755|754|753.6|20035
1745588700000|2025-04-25 13:45:00|754.6|754.2|755.4|755|755.6|755.4|754.6|754.2|46092
1745589000000|2025-04-25 13:50:00|755.8|755.2|755.8|755.4|756.6|756.2|755.6|755.2|41084
1745589300000|2025-04-25 13:55:00|755.6|755.6|755.6|755.4|757.2|756.8|755.6|755.2|55896
1745589600000|2025-04-25 14:00:00|755.8|755.6|757|756.8|757.4|757.2|755.8|755.6|60314
1745589900000|2025-04-25 14:05:00|756.8|756.6|757.2|757|757.6|757.4|756.8|756.6|31525
1745590200000|2025-04-25 14:10:00|757.4|757.2|755.2|755|757.4|757.2|755|754.6|176323
1745590500000|2025-04-25 14:15:00|754.8|754.6|754.8|754.6|754.8|754.6|754.4|754.2|21864
1745590800000|2025-04-25 14:20:00|755|754.8|754.8|754.6|755|754.8|753.8|753.4|58438
1745591100000|2025-04-25 14:25:00|754.6|754.4|755.6|755.4|755.8|755.4|754.6|754.4|21554
1745591400000|2025-04-25 14:30:00|755.8|755.6|755.8|755.4|756.4|756.2|755.4|755|39744
1745591700000|2025-04-25 14:35:00|756.2|755.6|754.4|754.2|756.4|756|754.4|754.2|109011
1745592000000|2025-04-25 14:40:00|754.6|754.4|754.6|754.4|754.8|754.6|754|753.8|25234
1745592300000|2025-04-25 14:45:00|754.4|754.2|755.6|755.2|755.6|755.2|754.2|754|152246
1745592600000|2025-04-25 14:50:00|755.4|754.8|754.4|754.2|755.4|754.8|754|753.8|51362
1745592900000|2025-04-25 14:55:00|754.6|754.4|754.6|754.4|754.6|754.4|754|753.8|38151
1745593200000|2025-04-25 15:00:00|755|754.6|755.4|755|755.4|755|754.6|754.4|49682
1745593500000|2025-04-25 15:05:00|755.2|755.2|755.6|755.4|755.8|755.6|755.2|755|65942
1745593800000|2025-04-25 15:10:00|755.2|755|756|755.8|756.4|756.2|755.2|755|40041
1745594100000|2025-04-25 15:15:00|755.8|755.6|755.6|755.4|756|755.8|755.2|755|60468
1745594400000|2025-04-25 15:20:00|755.8|755.6|755.4|755|756.2|756|755.2|755|65068
1745594700000|2025-04-25 15:25:00|755.2|754.8|755.2|754.8|755.6|755.4|754.6|754.4|110996
1745823600000|2025-04-28 07:00:00|758.4|756.4|758.2|757.4|759|758|755.4|754.2|52263
1745823900000|2025-04-28 07:05:00|758|757.2|757.2|756.8|759|758.4|755.4|754.8|40787
1745824200000|2025-04-28 07:10:00|757|756.6|758.2|757.8|758.4|758|756|755.4|45762
1745824500000|2025-04-28 07:15:00|758|757.6|758.8|758.2|759|758.8|757.6|756.8|23701
1745824800000|2025-04-28 07:20:00|758.6|758.4|759.2|758.8|759.2|759|757.8|757.2|20617
1745825100000|2025-04-28 07:25:00|759|758.6|758.6|758.2|759.4|759|758.6|758|21029
1745825400000|2025-04-28 07:30:00|758.4|758|756.4|756|758.8|758.6|756.2|755.6|42144
1745825700000|2025-04-28 07:35:00|756.6|756.2|755.2|754.8|756.8|756.4|754.4|754|24605
1745826000000|2025-04-28 07:40:00|755.4|755|756|755.6|756.4|756|755.2|754.8|23253
1745826300000|2025-04-28 07:45:00|756.2|755.8|754.6|754.4|756.2|755.8|754.4|754|21137
1745826600000|2025-04-28 07:50:00|754.4|754|753.6|753.2|754.4|754|753.4|753|21288
1745826900000|2025-04-28 07:55:00|753.4|753|753.4|753|753.6|753.4|752.8|752.4|39089
1745827200000|2025-04-28 08:00:00|753.2|752.6|754.8|754.6|755|754.6|753|752.6|35356
1745827500000|2025-04-28 08:05:00|755|754.2|753.8|753.4|755|754.6|753.6|753.2|18183
1745827800000|2025-04-28 08:10:00|754|753.6|754.4|753.8|754.8|754.6|754|753.6|53133
1745828100000|2025-04-28 08:15:00|754.2|753.6|754.4|754|754.8|754.4|754|753.4|28172
1745828400000|2025-04-28 08:20:00|754|753.8|754.6|754.2|754.8|754.4|753.8|753.2|17587
1745828700000|2025-04-28 08:25:00|754.4|754|754.2|753.8|754.6|754.2|753.8|753.4|14827
1745829000000|2025-04-28 08:30:00|754.8|754.4|755.6|755.2|755.8|755.4|754.4|754|19102
1745829300000|2025-04-28 08:35:00|755.4|755|755.6|755.4|756|755.8|755.4|755|4450
1745829600000|2025-04-28 08:40:00|756|755.6|755.6|755|756|755.6|755.4|755|4976
1745829900000|2025-04-28 08:45:00|755.8|755.2|754.8|754.4|756|755.8|754.6|754.4|9769
1745830200000|2025-04-28 08:50:00|754.6|754.2|754.4|754|754.6|754.4|754.4|754|27954
1745830500000|2025-04-28 08:55:00|754.2|754.2|754|753.6|754.6|754.4|753.8|753.6|23041
1745830800000|2025-04-28 09:00:00|754.2|753.8|753.8|753.4|754.4|754.2|753.8|753.2|13896
1745831100000|2025-04-28 09:05:00|753.6|753|752.8|752.6|754.2|753.8|752.6|752.2|30180
1745831400000|2025-04-28 09:10:00|753|752.8|754.4|754|754.4|754.2|753|752.8|8555
1745831700000|2025-04-28 09:15:00|754.6|754.2|754.4|754|755|754.6|754.2|753.8|11708
1745832000000|2025-04-28 09:20:00|754.2|753.8|753.8|753.6|754.2|754|753.4|753.2|64428
1745832300000|2025-04-28 09:25:00|754|753.8|754.8|754.4|754.8|754.4|754|753.8|17096
1745832600000|2025-04-28 09:30:00|755|754.6|755.6|755.2|755.6|755.4|755|754.6|13168
1745832900000|2025-04-28 09:35:00|755.4|755|755.4|755.2|755.6|755.2|755|754.6|41743
1745833200000|2025-04-28 09:40:00|755|755|755.4|755|755.4|755.2|755|754.6|14558
1745833500000|2025-04-28 09:45:00|755.2|754.8|755.2|754.8|755.4|755|755|754.6|13459
1745833800000|2025-04-28 09:50:00|755|755|755.6|755.2|756|755.6|755|754.8|49566
1745834100000|2025-04-28 09:55:00|755.4|755.4|754.6|754.4|755.4|755.4|754.6|754.2|26370
1745834400000|2025-04-28 10:00:00|754.8|754.2|755.2|755|755.2|755|754.8|754.2|10605
1745834700000|2025-04-28 10:05:00|755|754.8|755.4|755|755.4|755|754.8|754.4|14016
1745835000000|2025-04-28 10:10:00|755.2|755.2|755.2|755|755.2|755.2|755.2|754.8|17253
1745835300000|2025-04-28 10:15:00|755.4|754.8|755.2|755|755.6|755.4|755.2|754.8|9801
1745835600000|2025-04-28 10:20:00|755.6|755.2|755|754.8|755.6|755.2|755|754.8|5524
1745835900000|2025-04-28 10:25:00|754.8|754.6|754.2|754|755|754.8|754|753.8|15981
1745836200000|2025-04-28 10:30:00|754|753.8|754.8|754.6|754.8|754.6|754|753.6|6980
1745836500000|2025-04-28 10:35:00|755|754.8|754.6|754.2|755|754.8|754.6|754.2|11165
1745836800000|2025-04-28 10:40:00|754.4|754.4|754.2|753.8|755|754.8|753.6|753.2|15937
1745837100000|2025-04-28 10:45:00|754|754|754.4|754|754.6|754.4|754|753.6|11169
1745837400000|2025-04-28 10:50:00|755.2|754.8|754.8|754.4|755.4|755|754.4|754|20748
1745837700000|2025-04-28 10:55:00|754.6|754.2|754.6|754.2|754.8|754.6|754|753.6|11469
1745838000000|2025-04-28 11:00:00|754.4|754.4|754.4|754.2|755|754.8|754.4|754|13095
1745838300000|2025-04-28 11:05:00|754.2|754|754.4|754|754.6|754.2|754.2|753.8|33839
1745838600000|2025-04-28 11:10:00|754.2|754.2|754.8|754.4|755.8|755.4|754.2|754.2|24970
1745838900000|2025-04-28 11:15:00|754.6|754.8|755|754.6|755.2|754.8|754.6|754.4|393018
1745839200000|2025-04-28 11:20:00|754.8|754.4|755.2|755|755.2|755|754.6|754.2|10777
1745839500000|2025-04-28 11:25:00|755.6|754.8|756.8|756.4|757|756.8|755.6|754.8|15441
1745839800000|2025-04-28 11:30:00|757|756.6|756.6|756.4|757|756.6|756.2|755.8|15480
1745840100000|2025-04-28 11:35:00|756.4|756.2|757.2|756.8|757.2|756.8|756.4|756|10678
1745840400000|2025-04-28 11:40:00|757|756.6|757|756.8|757.4|757.2|757|756.6|7124
1745840700000|2025-04-28 11:45:00|756.8|756.6|756|755.6|756.8|756.8|755.8|755.4|20524
1745841000000|2025-04-28 11:50:00|756.2|755.8|755.6|755.2|756.2|756|755.4|755|7056
1745841300000|2025-04-28 11:55:00|755.4|755|755.6|755.2|755.8|755.6|755.2|755|9957
1745841600000|2025-04-28 12:00:00|755.4|755|756|755.8|757|756.6|755.4|755|11347
1745841900000|2025-04-28 12:05:00|756.4|755.6|756|755.6|756.4|756.2|755.8|755.4|17406
1745842200000|2025-04-28 12:10:00|755.8|755.8|756.4|756|756.6|756.2|755.6|755.4|10378
1745842500000|2025-04-28 12:15:00|756.6|756.2|756.4|756|757.2|757|756.4|756|6626
1745842800000|2025-04-28 12:20:00|756.2|756.2|757|756.8|757.2|756.8|756|755.6|4660
1745843100000|2025-04-28 12:25:00|756.8|756.4|757|756.6|757|756.8|756.6|756.4|10160
1745843400000|2025-04-28 12:30:00|757.2|756.8|758.4|758|758.4|758|757|756.4|15899
1745843700000|2025-04-28 12:35:00|758.6|758.2|759.2|758.8|759.6|759.4|758.6|758|22610
1745844000000|2025-04-28 12:40:00|759|758.6|760|759.6|760|759.8|759|758.6|18336
1745844300000|2025-04-28 12:45:00|760.2|759.8|761.4|761|761.4|761|760.2|759.8|36475
1745844600000|2025-04-28 12:50:00|761.6|761.2|761.2|761|761.6|761.4|761|760.6|17463
1745844900000|2025-04-28 12:55:00|761.4|760.8|762|761.8|762.2|762|761.2|760.8|26873
1745845200000|2025-04-28 13:00:00|761.8|761.6|762.2|762|762.2|762|761.6|761.2|28677
1745845500000|2025-04-28 13:05:00|762|761.8|762.4|762|762.4|762|762|761.6|24297
1745845800000|2025-04-28 13:10:00|762.2|762.2|761.8|761.4|762.4|762.2|761.6|761.2|19379
1745846100000|2025-04-28 13:15:00|762|761.6|761.6|761.2|762.4|762.2|761.6|761.2|13176
1745846400000|2025-04-28 13:20:00|761.2|761|760.8|760.4|761.2|761.2|760.4|760.2|20052
1745846700000|2025-04-28 13:25:00|760.6|760.2|761|760.8|761|760.8|760.6|760.2|30953
1745847000000|2025-04-28 13:30:00|761.4|760.6|761.8|761.4|763|762.8|760.4|760|36284
1745847300000|2025-04-28 13:35:00|761.6|761.6|760.6|760.2|762.2|762|760.4|760|27976
1745847600000|2025-04-28 13:40:00|760.4|760.4|761.2|760.8|761.4|761|760.4|760.4|25105
1745847900000|2025-04-28 13:45:00|761|761|762|761.6|762.6|762.4|760.8|760.6|52000
1745848200000|2025-04-28 13:50:00|761.8|761.4|762|761.6|762|761.6|761|760.6|13750
1745848500000|2025-04-28 13:55:00|761.8|761.4|762|761.8|762|761.8|761.2|760.6|21445
1745848800000|2025-04-28 14:00:00|761.8|761.6|763.2|763|763.2|763|761|760.6|73157
1745849100000|2025-04-28 14:05:00|763.4|763.2|761.2|761|764|763.8|761.2|761|44113
1745849400000|2025-04-28 14:10:00|761|760.8|760.8|760.4|761|760.8|760|759.8|23333
1745849700000|2025-04-28 14:15:00|761|760.6|761.4|761|762|761.8|761|760.6|24190
1745850000000|2025-04-28 14:20:00|761.2|760.8|761.6|761.2|761.8|761.4|761|760.6|34050
1745850300000|2025-04-28 14:25:00|761.4|761.4|762|761.6|762.2|762|761.2|761|15385
1745850600000|2025-04-28 14:30:00|762.2|761.8|762.2|761.8|762.2|762|761|760.6|27958
1745850900000|2025-04-28 14:35:00|762|762|763.4|763|763.4|763|761.8|761.6|30644
1745851200000|2025-04-28 14:40:00|763|762.8|763.2|763|763.4|763|761.8|761.6|77227
1745851500000|2025-04-28 14:45:00|763.4|763.2|762.8|762.4|764.4|764.2|762.4|762|109193
1745851800000|2025-04-28 14:50:00|762.4|762|759.8|759.6|762.4|762|759.6|759.4|37830
1745852100000|2025-04-28 14:55:00|759.6|759.4|760.8|760.6|761|760.8|759.4|759|74251
1745852400000|2025-04-28 15:00:00|761|760.8|760.6|760.4|761.2|761|760.4|760.2|14979
1745852700000|2025-04-28 15:05:00|760.8|760.6|760.4|760.2|761|760.8|760.2|759.8|37150
1745853000000|2025-04-28 15:10:00|760.2|760|760.2|759.8|760.4|760.2|760|759.8|33939
1745853300000|2025-04-28 15:15:00|760|759.6|759.6|759.4|760.2|760|759.6|759.4|34747
1745853600000|2025-04-28 15:20:00|759.4|759.2|756.6|756.4|759.6|759.4|756.6|756.4|52732
1745853900000|2025-04-28 15:25:00|756.4|756.2|754.4|754|756.4|756.2|754.2|754|105799
1745910000000|2025-04-29 07:00:00|765.4|764.6|761|760.4|768.6|767.8|761|760|44621
1745910300000|2025-04-29 07:05:00|761.2|760.2|761.6|761|764.4|764|760.6|760|37376
1745910600000|2025-04-29 07:10:00|762|761.4|763.2|762.6|764.2|763.6|760.8|760.2|30320
1745910900000|2025-04-29 07:15:00|763|762.4|763.8|763.4|763.8|763.4|761.4|761|27833
1745911200000|2025-04-29 07:20:00|763.4|763.2|764.2|763.8|766.4|766|762.8|762.4|25869
1745911500000|2025-04-29 07:25:00|764.4|764|764.2|763.6|765.6|765.2|764|763.6|35543
1745911800000|2025-04-29 07:30:00|764|763.2|764.6|764|766.2|765.8|763.6|763.2|50489
1745912100000|2025-04-29 07:35:00|764.4|763.8|763.8|763.2|764.6|764.4|763.8|763.2|8789
1745912400000|2025-04-29 07:40:00|763.6|763.4|765.4|764.8|765.4|764.8|763.6|763.2|41860
1745912700000|2025-04-29 07:45:00|765.2|764.6|765.8|765.2|766.2|765.8|765.2|764.6|44175
1745913000000|2025-04-29 07:50:00|765.6|765.4|766|765.6|766.8|766.4|765.4|765|43218
1745913300000|2025-04-29 07:55:00|765.6|765.4|765|764.4|766|765.6|764.4|764|29644
1745913600000|2025-04-29 08:00:00|764.8|764.2|762|761.4|765|764.4|762|761.4|43000
1745913900000|2025-04-29 08:05:00|761.8|761.6|761|760.6|762|761.6|760.2|759.8|14363
1745914200000|2025-04-29 08:10:00|761.2|760.4|758.6|758.2|761.4|761|758.4|758|13516
1745914500000|2025-04-29 08:15:00|759.4|758|758|757.6|759.6|759|757.8|757.4|30330
1745914800000|2025-04-29 08:20:00|757.8|757.8|757.2|757|758.4|758.2|756.6|756.2|42228
1745915100000|2025-04-29 08:25:00|757.4|756.8|758.6|758.2|759.2|758.8|757.2|756.8|23152
1745915400000|2025-04-29 08:30:00|758.8|758.4|759|758.6|759.4|758.8|758.4|758.2|16373
1745915700000|2025-04-29 08:35:00|759.6|758.8|758.2|758|759.6|759.2|757.8|757.4|15856
1745916000000|2025-04-29 08:40:00|758.4|757.8|758.2|757.8|758.8|758.6|758|757.6|13906
1745916300000|2025-04-29 08:45:00|758|758|759.6|759.4|759.6|759.4|758|757.8|11682
1745916600000|2025-04-29 08:50:00|759.8|759.2|759.8|759.4|760|759.8|759.2|759|22569
1745916900000|2025-04-29 08:55:00|759.6|759.2|760|759.6|760|759.8|759.4|759.2|15235
1745917200000|2025-04-29 09:00:00|759.8|759.4|759.4|759|759.8|759.4|758.4|757.8|14797
1745917500000|2025-04-29 09:05:00|759.8|759.2|758.2|757.8|759.8|759.4|758.2|757.8|15648
1745917800000|2025-04-29 09:10:00|758.4|758|760.2|759.8|760.4|760|758|757.8|13382
1745918100000|2025-04-29 09:15:00|759.8|759.6|760|759.6|760|759.8|758.8|758.6|16868
1745918400000|2025-04-29 09:20:00|759.8|759.4|758.8|758.6|760.2|760|758.8|758.4|7504
1745918700000|2025-04-29 09:25:00|758.6|758.4|758.8|758.4|759|758.8|758.4|758.2|10721
1745919000000|2025-04-29 09:30:00|758.6|758.2|760.2|759.8|760.2|760|758.2|757.8|26248
1745919300000|2025-04-29 09:35:00|760.6|760|760.8|760.4|761|760.8|760.2|760|39976
1745919600000|2025-04-29 09:40:00|760.4|760|760.6|760.2|760.8|760.6|760.4|759.8|21296
1745919900000|2025-04-29 09:45:00|760.4|760.4|760|759.6|760.8|760.4|760|759.6|14562
1745920200000|2025-04-29 09:50:00|759.8|759.8|759.4|759.2|760.2|760|759.4|759.2|11952
1745920500000|2025-04-29 09:55:00|759.6|759|758.4|758.2|759.6|759.4|758.4|758.2|15357
1745920800000|2025-04-29 10:00:00|758.2|758|758.8|758.6|759|758.8|757.6|757.4|22378
1745921100000|2025-04-29 10:05:00|759.2|758.8|759.2|759|759.4|759.2|759.2|758.8|14564
1745921400000|2025-04-29 10:10:00|759|758.6|760|759.6|760|759.8|758.8|758.6|15597
1745921700000|2025-04-29 10:15:00|759.6|759.2|759.2|759|759.6|759.2|759|758.8|31332
1745922000000|2025-04-29 10:20:00|759.4|758.8|760.6|760.2|760.6|760.2|759.4|758.8|8058
1745922300000|2025-04-29 10:25:00|760.4|759.6|758.8|758.4|760.4|759.6|758.2|757.8|49942
1745922600000|2025-04-29 10:30:00|758.6|758.2|757.8|757.4|759.6|759.2|757.6|757.4|21845
1745922900000|2025-04-29 10:35:00|758|757.6|759|758.8|759.2|759|758|757.4|10192
1745923200000|2025-04-29 10:40:00|759.2|759|759.6|759.2|759.6|759.2|759|758.8|5776
1745923500000|2025-04-29 10:45:00|759.4|759.4|757.6|757.2|759.4|759.4|757.2|757|14841
1745923800000|2025-04-29 10:50:00|757.8|757.4|756.6|756.4|757.8|757.4|756.6|756.4|5038
1745924100000|2025-04-29 10:55:00|756.4|756.2|757.8|757.6|758|757.6|756.4|756.2|6772
1745924400000|2025-04-29 11:00:00|757.6|757.4|757|756.6|757.8|757.4|756.8|756.2|21273
1745924700000|2025-04-29 11:05:00|757.2|756.8|757.6|757.2|757.6|757.4|757|756.6|11861
1745925000000|2025-04-29 11:10:00|757.8|757.4|756.8|756.4|757.8|757.4|756.8|756.4|8794
1745925300000|2025-04-29 11:15:00|756.6|756.6|757.4|757|757.6|757.2|756.6|756.4|20744
1745925600000|2025-04-29 11:20:00|757.2|757.2|757|756.8|757.2|757.2|756.8|756.6|14232
1745925900000|2025-04-29 11:25:00|757.2|757|756.6|756.4|757.2|757|756.6|756.2|14539
1745926200000|2025-04-29 11:30:00|756.8|756.6|757|756.8|757.4|757.2|756.8|756.4|7751
1745926500000|2025-04-29 11:35:00|756.8|756.4|756.8|756.4|757.2|756.8|756.2|756|15124
1745926800000|2025-04-29 11:40:00|756.6|756.2|755.8|755.6|756.8|756.4|755.8|755.6|18506
1745927100000|2025-04-29 11:45:00|755.6|755.4|756.6|756.4|756.6|756.4|755.6|755.4|4477
1745927400000|2025-04-29 11:50:00|756.2|756.2|756.2|756|756.2|756.2|755.2|755|19244
1745927700000|2025-04-29 11:55:00|756|755.8|757|756.6|757.2|757|755.8|755.6|17311
1745928000000|2025-04-29 12:00:00|756.8|756.8|756.2|756|756.8|756.8|755.4|755|21460
1745928300000|2025-04-29 12:05:00|756|755.8|757|756.8|757.4|757.2|756|755.6|10738
1745928600000|2025-04-29 12:10:00|757.2|757|755.6|755.4|757.4|757|755.6|755.4|22011
1745928900000|2025-04-29 12:15:00|755.4|755.2|757|756.6|757|756.6|755.2|755|26527
1745929200000|2025-04-29 12:20:00|756.8|756.4|755.8|755.6|756.8|756.4|755.8|755.6|17812
1745929500000|2025-04-29 12:25:00|755.6|755.4|755|754.6|755.6|755.4|754.8|754.4|25042
1745929800000|2025-04-29 12:30:00|754.8|754.4|755.6|755.4|755.8|755.6|754|753.8|15164
1745930100000|2025-04-29 12:35:00|755.4|755.2|756.2|755.8|756.2|755.8|755.2|755|22030
1745930400000|2025-04-29 12:40:00|756.4|756|756.8|756.4|757|756.6|756.4|756|9895
1745930700000|2025-04-29 12:45:00|757|756.6|757.4|757|757.4|757.2|756.8|756.6|4481
1745931000000|2025-04-29 12:50:00|757.2|756.8|756.8|756.6|757.6|757.2|756.8|756.4|11433
1745931300000|2025-04-29 12:55:00|756.6|756.4|756.4|755.8|756.8|756.4|756|755.6|14263
1745931600000|2025-04-29 13:00:00|756.2|756|753.2|752.8|756.4|756.2|752.8|752.4|26810
1745931900000|2025-04-29 13:05:00|753.6|753|754.8|754.4|755.2|754.8|753.4|753|38656
1745932200000|2025-04-29 13:10:00|755.2|754.6|755.8|755.6|755.8|755.6|754.6|754.2|20930
1745932500000|2025-04-29 13:15:00|756.2|755.8|755.8|755.6|756.6|756.2|755.8|755.6|36275
1745932800000|2025-04-29 13:20:00|756|755.8|756.8|756.6|757.2|756.8|756|755.8|8771
1745933100000|2025-04-29 13:25:00|756.6|756.4|757.4|757|757.4|757|756.6|756.4|6996
1745933400000|2025-04-29 13:30:00|757.8|757.4|758.4|758|759.8|759.4|757.4|757|41309
1745933700000|2025-04-29 13:35:00|758.2|758.2|758.4|758|759|758.8|758|757.8|21134
1745934000000|2025-04-29 13:40:00|758.6|758.2|757.8|757.4|759|758.8|757.6|757.4|22160
1745934300000|2025-04-29 13:45:00|758|757.6|757.2|756.8|758|757.6|756.2|755.8|32101
1745934600000|2025-04-29 13:50:00|757.8|757|756.6|756.2|758.4|757.8|756.6|756.2|21229
1745934900000|2025-04-29 13:55:00|756.4|756|756.4|755.8|757.6|757.4|756|755.8|22276
1745935200000|2025-04-29 14:00:00|756.2|755.2|757.2|757|757.4|757|755.4|755|33243
1745935500000|2025-04-29 14:05:00|757.6|757.2|756.6|756.4|757.8|757.4|756.4|756.2|20951
1745935800000|2025-04-29 14:10:00|756.4|756.2|755.2|754.8|757.2|757|754.4|754|37200
1745936100000|2025-04-29 14:15:00|755|754.6|753.8|753.6|755.2|754.8|753.6|753.4|24374
1745936400000|2025-04-29 14:20:00|754|753.4|753.8|753.4|754|753.6|753|752.8|10769
1745936700000|2025-04-29 14:25:00|753.6|753.2|753|752.6|753.6|753.4|752.6|752.2|29001
1745937000000|2025-04-29 14:30:00|752.8|752.8|753.6|753.4|753.8|753.4|752.8|752.6|22172
1745937300000|2025-04-29 14:35:00|753.8|753.6|753.4|753|753.8|753.6|753.2|752.8|35243
1745937600000|2025-04-29 14:40:00|753.2|752.8|753.4|753.2|754.2|754|752.8|752.6|294161
1745937900000|2025-04-29 14:45:00|753.2|753|754.6|754.2|754.8|754.4|753.2|753|28213
1745938200000|2025-04-29 14:50:00|754.4|754|755|754.8|755|754.8|753.8|753.6|29020
1745938500000|2025-04-29 14:55:00|755.2|755|755.2|755|755.4|755.2|754.6|754.4|19685
1745938800000|2025-04-29 15:00:00|755|754.6|756|755.8|756.6|756.2|754.6|754.4|38023
1745939100000|2025-04-29 15:05:00|756.2|756|755.6|755.4|756.4|756.2|754.4|754.2|57251
1745939400000|2025-04-29 15:10:00|755.8|755.6|754.4|754|756.2|756|754.4|754|31806
1745939700000|2025-04-29 15:15:00|754.6|754.2|754.6|754.4|755.2|755|754.4|754.2|56455
1745940000000|2025-04-29 15:20:00|754.8|754.6|754.6|754.4|754.8|754.6|753.8|753.6|36750
1745940300000|2025-04-29 15:25:00|754.4|754.2|754.6|754.4|755.4|755.2|754|753.8|60357
1745996400000|2025-04-30 07:00:00|754.4|753.2|757.8|757.4|761.6|761.2|754.2|753.2|73841
1745996700000|2025-04-30 07:05:00|757.4|757.6|754|753.6|757.4|757.6|753.2|752.6|57446
1745997000000|2025-04-30 07:10:00|753.8|753.4|752.4|752|754.4|754|750.4|750|527312
1745997300000|2025-04-30 07:15:00|752.6|751.8|750.4|749.8|752.6|752.2|749.8|749.6|48039
1745997600000|2025-04-30 07:20:00|750.2|750|750.6|750.4|751.8|751.2|749.6|749.2|461242
1745997900000|2025-04-30 07:25:00|750.8|750.6|748.6|748.2|751.2|751|748.6|748.2|34140
1745998200000|2025-04-30 07:30:00|748.4|748.4|747.8|747.6|749.6|749.4|747.6|747.2|30463
1745998500000|2025-04-30 07:35:00|748|747.8|746.8|746.4|748.4|748|746|745.6|56581
1745998800000|2025-04-30 07:40:00|746.6|746|747.2|746.8|747.4|747|745.8|745.4|31022
1745999100000|2025-04-30 07:45:00|747.4|746.6|747.4|747|748.4|748.2|746.4|746|32202
1745999400000|2025-04-30 07:50:00|747|746.6|747.4|747|747.4|747|743.6|743.4|47453
1745999700000|2025-04-30 07:55:00|747.6|747.2|746.4|746.2|749|748.6|746.4|746.2|509791
1746000000000|2025-04-30 08:00:00|746.2|746|744.4|744|746.4|746|744.2|744|57825
1746000300000|2025-04-30 08:05:00|744.8|744.2|745.8|745.4|746.8|746.4|744.6|744.2|58190
1746000600000|2025-04-30 08:10:00|746|745.6|745.4|745|747.6|747.2|745.4|745|61867
1746000900000|2025-04-30 08:15:00|745.6|745.2|745.6|745.2|746.6|746.2|745.2|745|1192413
1746001200000|2025-04-30 08:20:00|745.4|745|743.8|743.4|745.4|745.2|743.6|743.4|29591
1746001500000|2025-04-30 08:25:00|743.6|743.6|742.4|742|743.8|743.6|742.2|742|40132
1746001800000|2025-04-30 08:30:00|742.2|741.8|742.8|742.4|742.8|742.4|742|741.8|24428
1746002100000|2025-04-30 08:35:00|743|742.6|747.8|747.4|747.8|747.4|742.8|742.4|37040
1746002400000|2025-04-30 08:40:00|747.6|747.2|749.6|749.2|750.4|750|747.4|747.2|35380
1746002700000|2025-04-30 08:45:00|749.8|748.8|750.4|750.2|750.4|750.2|749|748.8|18427
1746003000000|2025-04-30 08:50:00|750.2|750|749.8|749.4|750.8|750.4|749.8|749.4|26388
1746003300000|2025-04-30 08:55:00|749.6|749.2|748.4|748.2|750|749.6|748.4|748.2|26534
1746003600000|2025-04-30 09:00:00|748.2|748|745.8|745.4|748.2|748|745.4|745.2|87808
1746003900000|2025-04-30 09:05:00|745.4|745.6|745.2|744.8|746.2|745.8|744.8|744.4|423324
1746004200000|2025-04-30 09:10:00|745.4|745|746.6|746.4|746.6|746.4|745.2|744.8|28352
1746004500000|2025-04-30 09:15:00|746.8|746|747.4|747|747.6|747.4|746.4|745.8|20182
1746004800000|2025-04-30 09:20:00|747.2|747.2|746.2|745.8|747.4|747.2|745.8|745.4|36294
1746005100000|2025-04-30 09:25:00|746.4|746|745.8|745.6|746.6|746.4|745.8|745.6|16944
1746005400000|2025-04-30 09:30:00|746.2|745.8|745.8|745.6|746.6|746.2|745.4|745.2|13679
1746005700000|2025-04-30 09:35:00|746|745.4|746.6|746.4|747.4|747|745.6|745.4|23176
1746006000000|2025-04-30 09:40:00|746.4|746.2|744.6|744.2|746.6|746.2|744|743.8|28991
1746006300000|2025-04-30 09:45:00|744.4|743.8|744.6|744.2|744.6|744.2|743.8|743.6|350971
1746006600000|2025-04-30 09:50:00|745|744.4|746.2|745.8|747.2|746.8|744.6|744.4|36292
1746006900000|2025-04-30 09:55:00|745.4|745|745.6|745|745.6|745.2|745|744.6|17475
1746007200000|2025-04-30 10:00:00|745|745.2|746|745.6|746|745.6|744.8|744.4|19291
1746007500000|2025-04-30 10:05:00|745.6|745.8|747.4|747|747.4|747|745.6|745.4|18910
1746007800000|2025-04-30 10:10:00|747.2|746.8|747|746.8|747.8|747.4|746.4|746.2|40012
1746008100000|2025-04-30 10:15:00|746.8|746.6|748.6|748.4|750.6|750.2|746.8|746.6|64445
1746008400000|2025-04-30 10:20:00|748.8|748.6|749|748.6|749.6|749.2|748.2|748|463575
1746008700000|2025-04-30 10:25:00|749.2|748.8|749.4|749|750|749.6|748.8|748.6|26511
1746009000000|2025-04-30 10:30:00|749.2|748.2|747.8|747.4|749.4|748.4|746.6|746.4|18932
1746009300000|2025-04-30 10:35:00|748|747.6|749.2|748.8|749.6|749.2|747.8|747.6|22580
1746009600000|2025-04-30 10:40:00|749.6|749|749.2|748.8|749.8|749.4|749|748.8|24846
1746009900000|2025-04-30 10:45:00|749.4|749|749|748.6|749.6|749.2|748.8|748.4|19920
1746010200000|2025-04-30 10:50:00|748.6|748.8|748|747.8|749.6|749.2|748|747.8|33058
1746010500000|2025-04-30 10:55:00|748.2|747.6|748.8|748.4|748.8|748.4|747.4|747|365123
1746010800000|2025-04-30 11:00:00|749|748.6|750.4|750|750.8|750.4|749|748.6|16383
1746011100000|2025-04-30 11:05:00|750.2|749.8|749.8|749.6|750.8|750.4|749.4|749.2|28099
1746011400000|2025-04-30 11:10:00|750|749.8|750.2|750|750.4|750|749.8|749.8|21594
1746011700000|2025-04-30 11:15:00|750.4|749.8|750|749.6|750.8|750.4|749.8|749.6|25413
1746012000000|2025-04-30 11:20:00|750.2|749.8|750.2|749.8|750.8|750.4|750|749.8|17592
1746012300000|2025-04-30 11:25:00|750|749.6|750|749.8|750.2|750|749.8|749.6|12695
1746012600000|2025-04-30 11:30:00|750.2|750|749.4|749.2|750.2|750|749.2|749|19772
1746012900000|2025-04-30 11:35:00|749.2|749|750|749.6|750.4|750|749|748.8|378947
1746013200000|2025-04-30 11:40:00|749.8|749.2|749.4|749|750|749.2|749|748.8|19480
1746013500000|2025-04-30 11:45:00|749.2|748.8|748|747.6|749.4|748.8|748|747.6|14438
1746013800000|2025-04-30 11:50:00|747.4|747|748.6|748.4|748.8|748.4|747|746.6|76063
1746014100000|2025-04-30 11:55:00|748.8|748.6|749.8|749.6|750.4|750|748.4|748.2|381505
1746014400000|2025-04-30 12:00:00|750.6|750|749.8|749.4|751|750.6|749|748.6|24750
1746014700000|2025-04-30 12:05:00|750|749.6|750|749.6|750.2|750|749.6|749.4|11883
1746015000000|2025-04-30 12:10:00|749.8|749.4|747.6|747.2|749.8|749.4|747.6|747.2|14590
1746015300000|2025-04-30 12:15:00|747.4|747|746|745.6|747.4|747|746|745.6|15485
1746015600000|2025-04-30 12:20:00|746.4|745.8|747|746.6|747.2|746.8|746|745.8|48419
1746015900000|2025-04-30 12:25:00|746.6|746.4|746|745.6|747|746.6|745.8|745.4|15863
1746016200000|2025-04-30 12:30:00|745.8|745.4|745.4|745|746.2|745.8|745|744.6|7191596
1746016500000|2025-04-30 12:35:00|745.6|745.2|743|742.6|746|745.6|743|742.6|22841
1746016800000|2025-04-30 12:40:00|742.8|742.4|742.2|742|742.8|742.4|741.8|741.4|71669
1746017100000|2025-04-30 12:45:00|742|741.8|741.6|741|742.8|742.4|741.2|740.8|34283
1746017400000|2025-04-30 12:50:00|741.4|741.2|741.4|741.2|741.6|741.4|740|739.8|41390
1746017700000|2025-04-30 12:55:00|741.6|741.4|742.4|742|742.8|742.4|741.6|741.2|44761
1746018000000|2025-04-30 13:00:00|742.2|741.8|743.4|743|744.8|744.4|741.8|741.6|38484
1746018300000|2025-04-30 13:05:00|743.2|742.8|741|740.6|743.2|742.8|741|740.6|33365
1746018600000|2025-04-30 13:10:00|740.8|740.4|741.2|740.8|741.4|741.2|740.2|740|33074
1746018900000|2025-04-30 13:15:00|740.8|740.6|741.4|741|741.8|741.4|740.8|740.4|24923
1746019200000|2025-04-30 13:20:00|741.6|741.2|742.6|742.2|742.8|742.2|741|740.8|21844
1746019500000|2025-04-30 13:25:00|742.8|742.4|742.8|742.4|743|742.8|742.6|742.2|23260
1746019800000|2025-04-30 13:30:00|742.6|742.2|742.4|742|742.6|742.4|741|740.8|58134
1746020100000|2025-04-30 13:35:00|742.2|742.2|740|739.8|742.4|742.2|739.6|739.2|60364
1746020400000|2025-04-30 13:40:00|739.8|739.6|739.8|739.4|740.4|740.2|738.6|738.2|90951
1746020700000|2025-04-30 13:45:00|739.6|739.2|742.2|741.8|742.6|742.2|739.6|739.2|37343
1746021000000|2025-04-30 13:50:00|742|741.6|740.6|740.2|742.2|741.8|740.4|740.2|60631
1746021300000|2025-04-30 13:55:00|741|740.4|740.8|740.4|741.6|741.2|740.8|740.4|32009
1746021600000|2025-04-30 14:00:00|741|740.6|743|742.6|743.2|743|741|740.4|39367
1746021900000|2025-04-30 14:05:00|742.8|742.8|744.4|744.2|745.2|744.8|742.4|742.2|41385
1746022200000|2025-04-30 14:10:00|744.6|744.4|746.4|746|747|746.8|744|743.8|38191
1746022500000|2025-04-30 14:15:00|746.2|745.8|745.4|745|746.2|745.8|744.4|744.2|54749
1746022800000|2025-04-30 14:20:00|745.2|745.2|746.4|746.2|747.2|746.8|745|744.8|46984
1746023100000|2025-04-30 14:25:00|746.2|746|747.2|746.8|747.8|747.4|746|745.8|42240
1746023400000|2025-04-30 14:30:00|747|747|746.8|746.6|747.8|747.4|746.8|746.6|65170
1746023700000|2025-04-30 14:35:00|746.6|746.4|747.2|747|747.6|747.2|745.8|745.4|63330
1746024000000|2025-04-30 14:40:00|747.4|747.2|748.6|748.4|748.8|748.4|746.4|746.2|58982
1746024300000|2025-04-30 14:45:00|748|747.8|746.6|746.4|748.2|748|746.4|746.2|80528
1746024600000|2025-04-30 14:50:00|746.4|746.2|746.4|746.2|747.2|747|745.8|745.6|51222
1746024900000|2025-04-30 14:55:00|746.2|746|746.6|746.2|746.8|746.4|746.2|746|52166
1746025200000|2025-04-30 15:00:00|747|746.6|749.4|749.2|749.4|749.2|746.6|746.4|51743
1746025500000|2025-04-30 15:05:00|749.6|748.8|748.8|748.6|749.6|749.2|748.2|748|53236
1746025800000|2025-04-30 15:10:00|749|748.8|749.2|749|749.8|749.4|748.8|748.6|52908
1746026100000|2025-04-30 15:15:00|749|748.8|749|748.8|749.2|749|748.8|748.6|70577
1746026400000|2025-04-30 15:20:00|749.4|749|748|747.8|749.6|749.2|748|747.8|73322
1746026700000|2025-04-30 15:25:00|747.8|747.6|746.8|746.2|749|748.6|746.8|746.2|79401
1746082800000|2025-05-01 07:00:00|778.8|775.6|776.6|776.2|778.8|777.4|768|764.6|122627
1746083100000|2025-05-01 07:05:00|777.2|776.4|772.2|771.2|777.2|776.6|768|767.2|149383
1746083400000|2025-05-01 07:10:00|772|771.4|778.4|778|779.6|779.2|771|770.4|93448
1746083700000|2025-05-01 07:15:00|779|778.4|777.6|777.4|780.2|779.6|777.2|776.8|75936
1746084000000|2025-05-01 07:20:00|778.4|777.6|775.6|775.2|779|778.8|775.2|774.6|55779
1746084300000|2025-05-01 07:25:00|775.4|775|775.6|775|776.8|776.6|775.2|774.8|77622
1746084600000|2025-05-01 07:30:00|775.4|774.6|776.8|776.4|777|776.6|774.8|774.6|97820
1746084900000|2025-05-01 07:35:00|777|776.6|775.8|775.4|777.6|777|775|774.6|198684
1746085200000|2025-05-01 07:40:00|775.6|775.2|773.6|773.2|775.8|775.2|772.6|772.4|31045
1746085500000|2025-05-01 07:45:00|774|773.8|771.4|771.2|774.2|773.8|771.4|771.2|28104
1746085800000|2025-05-01 07:50:00|771.6|771.4|773.4|773|774|773.6|771.6|771.2|81834
1746086100000|2025-05-01 07:55:00|773.2|773.2|772.6|772.4|773.2|773.2|771.8|771.4|29668
1746086400000|2025-05-01 08:00:00|772.4|772.2|774.2|774|774.4|774.2|772.4|772.2|19610
1746086700000|2025-05-01 08:05:00|774|773.6|772.2|772|774.6|774.2|772.2|772|25871
1746087000000|2025-05-01 08:10:00|772.6|772.2|774.8|774.4|774.8|774.4|772.4|772.2|23153
1746087300000|2025-05-01 08:15:00|774.2|774|774.6|774.4|774.6|774.4|774.2|774|12007
1746087600000|2025-05-01 08:20:00|775|774.8|774.8|774.6|775|774.8|774.4|774|23604
1746087900000|2025-05-01 08:25:00|775|774.4|775|774.8|775|774.8|774.6|774.4|19675
1746088200000|2025-05-01 08:30:00|775.4|775|776.6|776.2|776.6|776.2|775.4|775|30632
1746088500000|2025-05-01 08:35:00|776.4||776.6||776.6||776.4||19673
1746088800000|2025-05-01 08:40:00|776.4|776.4|775.8|775.6|776.4|776.4|775.8|775.6|16018
1746089100000|2025-05-01 08:45:00|775.6|775.4|775.6|775.4|776|775.6|775.4|775.2|11373
1746089400000|2025-05-01 08:50:00|775.8|775.6|775|774.8|776|775.8|775|774.8|30144
1746089700000|2025-05-01 08:55:00|774.8|774.6|774.8|774.6|774.8|774.6|774.8|774.4|13494
1746090000000|2025-05-01 09:00:00|774.6|774.2|774.4|774.2|774.8|774.4|774.4|774.2|6154
1746090300000|2025-05-01 09:05:00|774.6|774.4|774.2|774|774.6|774.4|774|773.8|12407
1746090600000|2025-05-01 09:10:00|774|773.6|773|772.8|774|773.6|772.8|772.6|17049
1746090900000|2025-05-01 09:15:00|773.2|773|773.2|773|773.2|773|773|772.8|27604
1746091200000|2025-05-01 09:20:00|773|772.8|771.6|771.2|773|772.8|771.4|771|11931
1746091500000|2025-05-01 09:25:00|771.8|771.4|770.8|770.6|771.8|771.4|770|769.8|49758
1746091800000|2025-05-01 09:30:00|771|770.8|771.2|771|771.6|771.4|771|770.8|38314
1746092100000|2025-05-01 09:35:00|771.4|771.2|771.4|771.2|771.4|771.2|771.4|771.2|6179
1746092400000|2025-05-01 09:40:00|771.8|771.6|770.8|770.6|771.8|771.6|770.8|770.6|13334
1746092700000|2025-05-01 09:45:00|771.2|770.8|770.6|770.4|771.2|771|770.4|770.2|19850
1746093000000|2025-05-01 09:50:00|770.8|770.6|772.2|772|772.2|772|770.6|770.4|39800
1746093300000|2025-05-01 09:55:00|772.4|772.2|771.4|771|773|772.6|771.4|771|15503
1746093600000|2025-05-01 10:00:00|771.6|771.2|770.2|769.8|771.6|771.2|770.2|769.8|31498
1746093900000|2025-05-01 10:05:00|770|769.4|768.8|768.6|770.2|769.8|768.6|768.2|16724
1746094200000|2025-05-01 10:10:00|768.6|768.4|768.4|768.2|768.6|768.4|768.2|768|55154
1746094500000|2025-05-01 10:15:00|768.6|768.4|768|767.8|768.6|768.4|767.8|767.6|77177
1746094800000|2025-05-01 10:20:00|767|767.6|766.6|766.2|767|767.6|765.8|765.4|53683
1746095100000|2025-05-01 10:25:00|766.2|765.6|765.8|765.4|766.2|765.6|765.8|765.4|12306
1746095400000|2025-05-01 10:30:00|766|766|765|764.6|767.4|767|765|764.4|54588
1746095700000|2025-05-01 10:35:00|764.8|764.4|766.6|766.4|766.8|766.6|764.6|764.2|20203
1746096000000|2025-05-01 10:40:00|766.4|766.2|766|765.6|767|766.6|765.8|765.6|11320
1746096300000|2025-05-01 10:45:00|765.8|765.4|765.4|765|766|765.4|765.2|764.8|10397
1746096600000|2025-05-01 10:50:00|765.8|765.2|764.8|764.6|765.8|765.2|764.2|763.8|22818
1746096900000|2025-05-01 10:55:00|764.6|764.4|765|764.6|765.2|764.8|764.6|764.4|22500
1746097200000|2025-05-01 11:00:00|764.8|765|764.2|764|765.4|765.2|764.2|763.8|114209
1746097500000|2025-05-01 11:05:00|763.8|763.4|764.6|764.4|765|764.6|763.8|763.4|17999
1746097800000|2025-05-01 11:10:00|764.8|764.6|765.2|764.8|765.6|765.4|764.8|764.6|12126
1746098100000|2025-05-01 11:15:00|764.8|764.6|761.4|761|765|764.6|761.4|761|61067
1746098400000|2025-05-01 11:20:00|761.2|760.4|759.2|758.8|761.2|760.4|758.2|757.8|75000
1746098700000|2025-05-01 11:25:00|759|758.6|760.2|760|760.4|760.2|758.2|757.8|16903
1746099000000|2025-05-01 11:30:00|760.6|760.2|761.6|761.2|761.6|761.2|759.4|759.2|63068
1746099300000|2025-05-01 11:35:00|761.4|761|760.6|760.4|761.4|761|760|759.4|8527
1746099600000|2025-05-01 11:40:00|761|760.6|761.6|761.2|762.4|762|761|760.6|14956
1746099900000|2025-05-01 11:45:00|761.4|761.4|762|761.6|762.2|761.6|761.4|761.4|9872
1746100200000|2025-05-01 11:50:00|761.6|761.4|761.8|761.6|762|761.6|761.6|761.4|15564
1746100500000|2025-05-01 11:55:00|762|761|761.8|761.4|762|761.4|761.2|761|9576
1746100800000|2025-05-01 12:00:00|761.2|761|761|760.6|761.4|761|760.2|760|9432
1746101100000|2025-05-01 12:05:00|761.6|761.4|759.8|759.4|761.8|761.6|759.6|759.4|15213
1746101400000|2025-05-01 12:10:00|760.2|759.6|761.2|761|761.4|761.2|760.2|759.4|16368
1746101700000|2025-05-01 12:15:00|761.4|761.2|760.6|760.2|761.4|761.2|760.4|760.2|7755
1746102000000|2025-05-01 12:20:00|760.4|760.4|761.6|761.4|761.6|761.4|760.4|760.4|6010
1746102300000|2025-05-01 12:25:00|761.8|761.6|762|761.6|762|761.6|761.6|761.4|10190
1746102600000|2025-05-01 12:30:00|761.4|761.2|761.6|761.4|761.8|761.4|761.4|761|7951
1746102900000|2025-05-01 12:35:00|761|760.8|762.4|762|763|762.6|761|760.8|22518
1746103200000|2025-05-01 12:40:00|762.6|762.2|763.8|763.6|764.4|764.2|762.6|762|15902
1746103500000|2025-05-01 12:45:00|763.6|763.4|763.8|763.6|764.4|764.2|763.4|763.2|35131
1746103800000|2025-05-01 12:50:00|763.6|763.4|762.4|762.2|763.6|763.4|762.4|762.2|11908
1746104100000|2025-05-01 12:55:00|762.6|762.4|762.8|762.6|763|762.6|762.2|762|22294
1746104400000|2025-05-01 13:00:00|762.6|762.2|763|762.8|763|762.8|762.2|762|8906
1746104700000|2025-05-01 13:05:00|763.2|763|763.4|763.2|763.6|763.2|762.8|762.4|9922
1746105000000|2025-05-01 13:10:00|763.6|763.4|764.2|764|764.6|764.2|763.6|763.4|8087
1746105300000|2025-05-01 13:15:00|764|763.8|762.8|762.6|764.2|763.8|762.8|762.6|8321
1746105600000|2025-05-01 13:20:00|763.2|762.8|764|763.6|764|763.8|763.2|762.8|20955
1746105900000|2025-05-01 13:25:00|763.6|763.2|764|763.8|765|764.6|762.4|762.2|37623
1746106200000|2025-05-01 13:30:00|764.2|763.4|762.2|761.8|764.2|763.6|761.8|761.4|28908
1746106500000|2025-05-01 13:35:00|761.8|761.4|761.6|761.2|762.4|762|761.2|760.8|30023
1746106800000|2025-05-01 13:40:00|762|761.4|761.2|760.8|762|761.6|761.2|760.8|7045
1746107100000|2025-05-01 13:45:00|761.4|761|761.8|761.6|761.8|761.6|761|760.8|12522
1746107400000|2025-05-01 13:50:00|761.6|761.4|762.4|762|762.8|762.6|761.6|761.4|14927
1746107700000|2025-05-01 13:55:00|762.2|761.8|761.2|760.8|762.2|761.8|760.4|760|14034
1746108000000|2025-05-01 14:00:00|761|760.6|759.4|759.2|762.4|762|759.4|759.2|23383
1746108300000|2025-05-01 14:05:00|759.8|759.4|758.2|758|760.8|760.4|758.2|758|33493
1746108600000|2025-05-01 14:10:00|758|757.8|758.4|758.2|758.4|758.2|756.8|756.6|37621
1746108900000|2025-05-01 14:15:00|758.2|757.8|762|761.8|762.4|762|758|757.8|54188
1746109200000|2025-05-01 14:20:00|762.2|762|761.8|761.6|762.4|762|760|759.8|29403
1746109500000|2025-05-01 14:25:00|761.6|761.4|763|762.8|763.6|763.2|761.6|761.4|42232
1746109800000|2025-05-01 14:30:00|763.2|763|762.4|762.2|763.2|763|761.8|761.6|24382
1746110100000|2025-05-01 14:35:00|762.2|762|761.8|761.4|763.2|762.8|761.6|761.4|21774
1746110400000|2025-05-01 14:40:00|762|761.6|762.2|761.8|763|762.8|761.8|761.6|35578
1746110700000|2025-05-01 14:45:00|762.4|762|761.8|761.6|762.6|762.4|761.2|761|38363
1746111000000|2025-05-01 14:50:00|762|761.8|764.6|764.4|764.8|764.4|762|761.8|29679
1746111300000|2025-05-01 14:55:00|765|764.8|763.6|763.4|765|764.8|763.6|763.4|28170
1746111600000|2025-05-01 15:00:00|764.2|764|766.8|766.4|767.2|766.8|764.2|764|27998
1746111900000|2025-05-01 15:05:00|766.4|766.6|767.4|767.2|767.4|767.2|766|765.8|45106
1746112200000|2025-05-01 15:10:00|767.2|767|768.4|768.2|768.4|768.2|767.2|767|70455
1746112500000|2025-05-01 15:15:00|768.2|768|766.6|766.4|768.4|768.2|766.6|766.2|42482
1746112800000|2025-05-01 15:20:00|766.8|766.6|767.8|767.6|768.2|768|766.6|766.4|44763
1746113100000|2025-05-01 15:25:00|768|767.8|767.6|767.2|769|768.6|767.2|766.8|68400
1746082800000|2025-05-01 07:00:00|778.8|775.6|776.6|776.2|778.8|777.4|768|764.6|122627
1746083100000|2025-05-01 07:05:00|777.2|776.4|772.2|771.2|777.2|776.6|768|767.2|149383
1746083400000|2025-05-01 07:10:00|772|771.4|778.4|778|779.6|779.2|771|770.4|93448
1746083700000|2025-05-01 07:15:00|779|778.4|777.6|777.4|780.2|779.6|777.2|776.8|75936
1746084000000|2025-05-01 07:20:00|778.4|777.6|775.6|775.2|779|778.8|775.2|774.6|55779
1746084300000|2025-05-01 07:25:00|775.4|775|775.6|775|776.8|776.6|775.2|774.8|77622
1746084600000|2025-05-01 07:30:00|775.4|774.6|776.8|776.4|777|776.6|774.8|774.6|97820
1746084900000|2025-05-01 07:35:00|777|776.6|775.8|775.4|777.6|777|775|774.6|198684
1746085200000|2025-05-01 07:40:00|775.6|775.2|773.6|773.2|775.8|775.2|772.6|772.4|31045
1746085500000|2025-05-01 07:45:00|774|773.8|771.4|771.2|774.2|773.8|771.4|771.2|28104
1746085800000|2025-05-01 07:50:00|771.6|771.4|773.4|773|774|773.6|771.6|771.2|81834
1746086100000|2025-05-01 07:55:00|773.2|773.2|772.6|772.4|773.2|773.2|771.8|771.4|29668
1746086400000|2025-05-01 08:00:00|772.4|772.2|774.2|774|774.4|774.2|772.4|772.2|19610
1746086700000|2025-05-01 08:05:00|774|773.6|772.2|772|774.6|774.2|772.2|772|25871
1746087000000|2025-05-01 08:10:00|772.6|772.2|774.8|774.4|774.8|774.4|772.4|772.2|23153
1746087300000|2025-05-01 08:15:00|774.2|774|774.6|774.4|774.6|774.4|774.2|774|12007
1746087600000|2025-05-01 08:20:00|775|774.8|774.8|774.6|775|774.8|774.4|774|23604
1746087900000|2025-05-01 08:25:00|775|774.4|775|774.8|775|774.8|774.6|774.4|19675
1746088200000|2025-05-01 08:30:00|775.4|775|776.6|776.2|776.6|776.2|775.4|775|30632
1746088500000|2025-05-01 08:35:00|776.4||776.6||776.6||776.4||19673
1746088800000|2025-05-01 08:40:00|776.4|776.4|775.8|775.6|776.4|776.4|775.8|775.6|16018
1746089100000|2025-05-01 08:45:00|775.6|775.4|775.6|775.4|776|775.6|775.4|775.2|11373
1746089400000|2025-05-01 08:50:00|775.8|775.6|775|774.8|776|775.8|775|774.8|30144
1746089700000|2025-05-01 08:55:00|774.8|774.6|774.8|774.6|774.8|774.6|774.8|774.4|13494
1746090000000|2025-05-01 09:00:00|774.6|774.2|774.4|774.2|774.8|774.4|774.4|774.2|6154
1746090300000|2025-05-01 09:05:00|774.6|774.4|774.2|774|774.6|774.4|774|773.8|12407
1746090600000|2025-05-01 09:10:00|774|773.6|773|772.8|774|773.6|772.8|772.6|17049
1746090900000|2025-05-01 09:15:00|773.2|773|773.2|773|773.2|773|773|772.8|27604
1746091200000|2025-05-01 09:20:00|773|772.8|771.6|771.2|773|772.8|771.4|771|11931
1746091500000|2025-05-01 09:25:00|771.8|771.4|770.8|770.6|771.8|771.4|770|769.8|49758
1746091800000|2025-05-01 09:30:00|771|770.8|771.2|771|771.6|771.4|771|770.8|38314
1746092100000|2025-05-01 09:35:00|771.4|771.2|771.4|771.2|771.4|771.2|771.4|771.2|6179
1746092400000|2025-05-01 09:40:00|771.8|771.6|770.8|770.6|771.8|771.6|770.8|770.6|13334
1746092700000|2025-05-01 09:45:00|771.2|770.8|770.6|770.4|771.2|771|770.4|770.2|19850
1746093000000|2025-05-01 09:50:00|770.8|770.6|772.2|772|772.2|772|770.6|770.4|39800
1746093300000|2025-05-01 09:55:00|772.4|772.2|771.4|771|773|772.6|771.4|771|15503
1746093600000|2025-05-01 10:00:00|771.6|771.2|770.2|769.8|771.6|771.2|770.2|769.8|31498
1746093900000|2025-05-01 10:05:00|770|769.4|768.8|768.6|770.2|769.8|768.6|768.2|16724
1746094200000|2025-05-01 10:10:00|768.6|768.4|768.4|768.2|768.6|768.4|768.2|768|55154
1746094500000|2025-05-01 10:15:00|768.6|768.4|768|767.8|768.6|768.4|767.8|767.6|77177
1746094800000|2025-05-01 10:20:00|767|767.6|766.6|766.2|767|767.6|765.8|765.4|53683
1746095100000|2025-05-01 10:25:00|766.2|765.6|765.8|765.4|766.2|765.6|765.8|765.4|12306
1746095400000|2025-05-01 10:30:00|766|766|765|764.6|767.4|767|765|764.4|54588
1746095700000|2025-05-01 10:35:00|764.8|764.4|766.6|766.4|766.8|766.6|764.6|764.2|20203
1746096000000|2025-05-01 10:40:00|766.4|766.2|766|765.6|767|766.6|765.8|765.6|11320
1746096300000|2025-05-01 10:45:00|765.8|765.4|765.4|765|766|765.4|765.2|764.8|10397
1746096600000|2025-05-01 10:50:00|765.8|765.2|764.8|764.6|765.8|765.2|764.2|763.8|22818
1746096900000|2025-05-01 10:55:00|764.6|764.4|765|764.6|765.2|764.8|764.6|764.4|22500
1746097200000|2025-05-01 11:00:00|764.8|765|764.2|764|765.4|765.2|764.2|763.8|114209
1746097500000|2025-05-01 11:05:00|763.8|763.4|764.6|764.4|765|764.6|763.8|763.4|17999
1746097800000|2025-05-01 11:10:00|764.8|764.6|765.2|764.8|765.6|765.4|764.8|764.6|12126
1746098100000|2025-05-01 11:15:00|764.8|764.6|761.4|761|765|764.6|761.4|761|61067
1746098400000|2025-05-01 11:20:00|761.2|760.4|759.2|758.8|761.2|760.4|758.2|757.8|75000
1746098700000|2025-05-01 11:25:00|759|758.6|760.2|760|760.4|760.2|758.2|757.8|16903
1746099000000|2025-05-01 11:30:00|760.6|760.2|761.6|761.2|761.6|761.2|759.4|759.2|63068
1746099300000|2025-05-01 11:35:00|761.4|761|760.6|760.4|761.4|761|760|759.4|8527
1746099600000|2025-05-01 11:40:00|761|760.6|761.6|761.2|762.4|762|761|760.6|14956
1746099900000|2025-05-01 11:45:00|761.4|761.4|762|761.6|762.2|761.6|761.4|761.4|9872
1746100200000|2025-05-01 11:50:00|761.6|761.4|761.8|761.6|762|761.6|761.6|761.4|15564
1746100500000|2025-05-01 11:55:00|762|761|761.8|761.4|762|761.4|761.2|761|9576
1746100800000|2025-05-01 12:00:00|761.2|761|761|760.6|761.4|761|760.2|760|9432
1746101100000|2025-05-01 12:05:00|761.6|761.4|759.8|759.4|761.8|761.6|759.6|759.4|15213
1746101400000|2025-05-01 12:10:00|760.2|759.6|761.2|761|761.4|761.2|760.2|759.4|16368
1746101700000|2025-05-01 12:15:00|761.4|761.2|760.6|760.2|761.4|761.2|760.4|760.2|7755
1746102000000|2025-05-01 12:20:00|760.4|760.4|761.6|761.4|761.6|761.4|760.4|760.4|6010
1746102300000|2025-05-01 12:25:00|761.8|761.6|762|761.6|762|761.6|761.6|761.4|10190
1746102600000|2025-05-01 12:30:00|761.4|761.2|761.6|761.4|761.8|761.4|761.4|761|7951
1746102900000|2025-05-01 12:35:00|761|760.8|762.4|762|763|762.6|761|760.8|22518
1746103200000|2025-05-01 12:40:00|762.6|762.2|763.8|763.6|764.4|764.2|762.6|762|15902
1746103500000|2025-05-01 12:45:00|763.6|763.4|763.8|763.6|764.4|764.2|763.4|763.2|35131
1746103800000|2025-05-01 12:50:00|763.6|763.4|762.4|762.2|763.6|763.4|762.4|762.2|11908
1746104100000|2025-05-01 12:55:00|762.6|762.4|762.8|762.6|763|762.6|762.2|762|22294
1746104400000|2025-05-01 13:00:00|762.6|762.2|763|762.8|763|762.8|762.2|762|8906
1746104700000|2025-05-01 13:05:00|763.2|763|763.4|763.2|763.6|763.2|762.8|762.4|9922
1746105000000|2025-05-01 13:10:00|763.6|763.4|764.2|764|764.6|764.2|763.6|763.4|8087
1746105300000|2025-05-01 13:15:00|764|763.8|762.8|762.6|764.2|763.8|762.8|762.6|8321
1746105600000|2025-05-01 13:20:00|763.2|762.8|764|763.6|764|763.8|763.2|762.8|20955
1746105900000|2025-05-01 13:25:00|763.6|763.2|764|763.8|765|764.6|762.4|762.2|37623
1746106200000|2025-05-01 13:30:00|764.2|763.4|762.2|761.8|764.2|763.6|761.8|761.4|28908
1746106500000|2025-05-01 13:35:00|761.8|761.4|761.6|761.2|762.4|762|761.2|760.8|30023
1746106800000|2025-05-01 13:40:00|762|761.4|761.2|760.8|762|761.6|761.2|760.8|7045
1746107100000|2025-05-01 13:45:00|761.4|761|761.8|761.6|761.8|761.6|761|760.8|12522
1746107400000|2025-05-01 13:50:00|761.6|761.4|762.4|762|762.8|762.6|761.6|761.4|14927
1746107700000|2025-05-01 13:55:00|762.2|761.8|761.2|760.8|762.2|761.8|760.4|760|14034
1746108000000|2025-05-01 14:00:00|761|760.6|759.4|759.2|762.4|762|759.4|759.2|23383
1746108300000|2025-05-01 14:05:00|759.8|759.4|758.2|758|760.8|760.4|758.2|758|33493
1746108600000|2025-05-01 14:10:00|758|757.8|758.4|758.2|758.4|758.2|756.8|756.6|37621
1746108900000|2025-05-01 14:15:00|758.2|757.8|762|761.8|762.4|762|758|757.8|54188
1746109200000|2025-05-01 14:20:00|762.2|762|761.8|761.6|762.4|762|760|759.8|29403
1746109500000|2025-05-01 14:25:00|761.6|761.4|763|762.8|763.6|763.2|761.6|761.4|42232
1746109800000|2025-05-01 14:30:00|763.2|763|762.4|762.2|763.2|763|761.8|761.6|24382
1746110100000|2025-05-01 14:35:00|762.2|762|761.8|761.4|763.2|762.8|761.6|761.4|21774
1746110400000|2025-05-01 14:40:00|762|761.6|762.2|761.8|763|762.8|761.8|761.6|35578
1746110700000|2025-05-01 14:45:00|762.4|762|761.8|761.6|762.6|762.4|761.2|761|38363
1746111000000|2025-05-01 14:50:00|762|761.8|764.6|764.4|764.8|764.4|762|761.8|29679
1746111300000|2025-05-01 14:55:00|765|764.8|763.6|763.4|765|764.8|763.6|763.4|28170
1746111600000|2025-05-01 15:00:00|764.2|764|766.8|766.4|767.2|766.8|764.2|764|27998
1746111900000|2025-05-01 15:05:00|766.4|766.6|767.4|767.2|767.4|767.2|766|765.8|45106
1746112200000|2025-05-01 15:10:00|767.2|767|768.4|768.2|768.4|768.2|767.2|767|70455
1746112500000|2025-05-01 15:15:00|768.2|768|766.6|766.4|768.4|768.2|766.6|766.2|42482
1746112800000|2025-05-01 15:20:00|766.8|766.6|767.8|767.6|768.2|768|766.6|766.4|44763
1746113100000|2025-05-01 15:25:00|768|767.8|767.6|767.2|769|768.6|767.2|766.8|68400
1746169200000|2025-05-02 07:00:00|771.4|770.2|771.2|770.4|778|777.6|769.8|769|75803
1746169500000|2025-05-02 07:05:00|771.6|771|769.8|769.4|771.6|771|768|767.8|42965
1746169800000|2025-05-02 07:10:00|770.2|769.6|768.2|767.8|770.8|770.4|768.2|767.8|35694
1746170100000|2025-05-02 07:15:00|768|767.6|766|765.6|768.8|768.2|765|764.6|32225
1746170400000|2025-05-02 07:20:00|766.6|766|765|764.6|766.8|766.2|764.8|764.4|39964
1746170700000|2025-05-02 07:25:00|765.2|764.8|766|765.6|766.6|766|764|763.8|40379
1746171000000|2025-05-02 07:30:00|765.8|765.4|769|768.4|769.2|768.6|765.6|765.2|23194
1746171300000|2025-05-02 07:35:00|768.8|768.2|770.4|770|770.8|770.2|767.2|766.8|27847
1746171600000|2025-05-02 07:40:00|770.2|769.8|770.2|769.8|770.6|770|769.4|769|16714
1746171900000|2025-05-02 07:45:00|770.4|770|769.6|769.4|770.6|770.2|769.6|769.4|32148
1746172200000|2025-05-02 07:50:00|769.8|769.6|770.4|770|771.2|770.8|769.8|769.6|25360
1746172500000|2025-05-02 07:55:00|770.2|769.8|770.4|770|770.4|770.2|769.8|769.6|19763
1746172800000|2025-05-02 08:00:00|770.2|769.8|770.2|770|771.4|771|770|769.6|50238
1746173100000|2025-05-02 08:05:00|770.6|770.4|769.8|769.6|770.6|770.4|769.8|769.4|28246
1746173400000|2025-05-02 08:10:00|770|769.8|770.4|770.2|770.6|770.2|769.6|769.4|36666
1746173700000|2025-05-02 08:15:00|770.6|770|769.2|769|770.6|770|768|767.8|30485
1746174000000|2025-05-02 08:20:00|769.4|769.2|768.8|768.6|770|769.8|768.6|768.4|136597
1746174300000|2025-05-02 08:25:00|769|768.8|770|769.6|770|769.6|768.2|768|24039
1746174600000|2025-05-02 08:30:00|769.6|769.4|770|769.6|770.6|770.2|769.2|769|24500
1746174900000|2025-05-02 08:35:00|770.2|769.8|770.2|770|770.4|770.2|769.8|769.6|20252
1746175200000|2025-05-02 08:40:00|770.4|770.2|769.6|769.2|771|770.8|769.4|769|38126
1746175500000|2025-05-02 08:45:00|769.4|769.4|769.2|768.8|771|770.6|769|768.8|34860
1746175800000|2025-05-02 08:50:00|769|769|768.2|767.8|769.2|769|767.8|767.6|82853
1746176100000|2025-05-02 08:55:00|768|767.4|769|768.6|769|768.6|766.8|766.6|17042
1746176400000|2025-05-02 09:00:00|768.8|767.6|767.8|767.4|768.8|767.8|767|766.8|12685
1746176700000|2025-05-02 09:05:00|768|767.6|767.8|767.4|768|767.6|766.6|766.2|21105
1746177000000|2025-05-02 09:10:00|768|767.6|767|766.8|768|767.8|766.8|766.6|16037
1746177300000|2025-05-02 09:15:00|767.2|767|767.8|767.4|768|767.6|766.8|766.6|25764
1746177600000|2025-05-02 09:20:00|768|767.6|769.4|769.2|769.4|769.2|767.4|767.2|24749
1746177900000|2025-05-02 09:25:00|769.2|769|770.2|769.8|770.2|769.8|769.2|769|30854
1746178200000|2025-05-02 09:30:00|770|769.4|770.2|769.8|770.2|769.8|769.6|769.4|20894
1746178500000|2025-05-02 09:35:00|770|770|770.2|770|770.6|770.2|769.6|769.4|11885
1746178800000|2025-05-02 09:40:00|770|769.8|769.6|769.2|770|769.8|769.4|769.2|30099
1746179100000|2025-05-02 09:45:00|769.4|769|769.8|769.6|769.8|769.6|769|768.8|20781
1746179400000|2025-05-02 09:50:00|770|769.8|768.6|768.4|770|769.8|768.6|768.4|18578
1746179700000|2025-05-02 09:55:00|768.2|768|769.4|769.2|770|769.6|768|767.8|19521
1746180000000|2025-05-02 10:00:00|769.6|769.4|768.4|768|769.6|769.4|768.2|767.8|38547
1746180300000|2025-05-02 10:05:00|768|767.8|768.4|768|768.6|768.2|767.6|767.4|1249237
1746180600000|2025-05-02 10:10:00|768.2|768.2|770.2|770|770.2|770|767.6|767.2|24556
1746180900000|2025-05-02 10:15:00|770.4|769.8|769.4|769.2|770.4|770|769.2|768.8|76953
1746181200000|2025-05-02 10:20:00|769.2|769|769.2|768.8|769.4|769|769|768.8|13254
1746181500000|2025-05-02 10:25:00|769|768.4|769.4|769|769.4|769|768.6|768.4|14296
1746181800000|2025-05-02 10:30:00|769.2|769.2|769.8|769.4|769.8|769.4|769|768.8|12887834
1746182100000|2025-05-02 10:35:00|769.6|769|768.4|768|769.6|769|768.2|768|16434
1746182400000|2025-05-02 10:40:00|768.2|768.2|768|767.6|768.4|768.2|767.8|767.6|13464
1746182700000|2025-05-02 10:45:00|768.2|767.8|771|770.6|771|770.6|768|767.6|21886
1746183000000|2025-05-02 10:50:00|770.8|770.4|770.6|770.2|771.2|770.6|770|769.8|29538
1746183300000|2025-05-02 10:55:00|770.4|769.8|769.4|769.2|770.6|769.8|769.4|769|15922
1746183600000|2025-05-02 11:00:00|769.2|769|771|770.8|771.2|770.8|769.2|769|11190
1746183900000|2025-05-02 11:05:00|770.6|770.4|771|770.8|771.2|771|770.4|770.2|26754
1746184200000|2025-05-02 11:10:00|770.6|770.4|770.6|770.4|771.4|771|770.4|770.2|20590
1746184500000|2025-05-02 11:15:00|770.4|770.2|771|770.8|771.2|771|770.4|770.2|29668
1746184800000|2025-05-02 11:20:00|770.8|770.6|769.4|769.2|771|770.6|769.2|769|31489
1746185100000|2025-05-02 11:25:00|769.2|769|769.2|768.8|769.4|769|768.6|768.4|11886
1746185400000|2025-05-02 11:30:00|769|768.6|769|768.6|769.4|769.2|768.4|768.2|35439
1746185700000|2025-05-02 11:35:00|768.8|768.8|770.2|770|770.4|770.2|768.8|768.6|15346
1746186000000|2025-05-02 11:40:00|770|769.8|771|770.8|771|770.8|770|769.8|20575
1746186300000|2025-05-02 11:45:00|770.8|770.6|770.4|770.2|771|770.6|770.4|770.2|11862
1746186600000|2025-05-02 11:50:00|770.6|770.4|770|769.8|770.6|770.4|770|769.6|34413
1746186900000|2025-05-02 11:55:00|769.8|769.6|769.8|769.6|770|769.8|769.6|769.4|9582
1746187200000|2025-05-02 12:00:00|769.6|769.4|770|769.6|770|769.8|769|768.8|18966
1746187500000|2025-05-02 12:05:00|769.8|769.2|770.2|770|770.4|770|769.4|769.2|11300
1746187800000|2025-05-02 12:10:00|770.4|769.8|768|767.8|770.4|770|768|767.8|17234
1746188100000|2025-05-02 12:15:00|768.2|767.4|767.4|767.2|768.2|767.8|766.8|766.4|19163
1746188400000|2025-05-02 12:20:00|767.8|767.4|770|769.8|770.2|769.8|767.6|767.4|27284
1746188700000|2025-05-02 12:25:00|770.2|770|769.4|769|770.2|770|769.2|769|21653
1746189000000|2025-05-02 12:30:00|770|769.2|770.6|770.2|772|771|770|769.2|63613
1746189300000|2025-05-02 12:35:00|770.8|770.4|771.8|771.4|771.8|771.4|770.4|770.2|53975
1746189600000|2025-05-02 12:40:00|772|771.6|771|770.8|772|771.8|771|770.8|60067
1746189900000|2025-05-02 12:45:00|771.4|771.2|771.6|771.4|772.2|771.8|770.2|770|54329
1746190200000|2025-05-02 12:50:00|771.8|771.6|772|771.8|772.4|772.2|771|770.8|69767
1746190500000|2025-05-02 12:55:00|771.8|771.6|773.4|773|773.4|773.2|770.6|770.2|66800
1746190800000|2025-05-02 13:00:00|772.2|771.8|771.2|771|772.2|771.8|770.6|770.4|50808
1746191100000|2025-05-02 13:05:00|771|770.8|770.6|770.4|771.2|771|770.6|770.4|52117
1746191400000|2025-05-02 13:10:00|770.2|770|770.4|770.2|770.4|770.2|770.2|770|34442
1746191700000|2025-05-02 13:15:00|771.4|771.2|771.2|770.8|772|771.8|770.8|770.6|42426
1746192000000|2025-05-02 13:20:00|771|771|771.6|771.2|772.4|772|770.8|770.6|51146
1746192300000|2025-05-02 13:25:00|771.8|771.4|772|771.6|772|771.6|771|770.8|25681
1746192600000|2025-05-02 13:30:00|771.8|771.2|771.8|771.6|772.2|771.8|771|770.8|76766
1746192900000|2025-05-02 13:35:00|772|771.8|771.6|771.4|772.2|771.8|771.4|771|75771
1746193200000|2025-05-02 13:40:00|771.8|771.6|774.6|774.2|774.6|774.2|771.8|771.6|92062
1746193500000|2025-05-02 13:45:00|774.8|774.4|776.4|776|777|776.6|774.2|774|60474
1746193800000|2025-05-02 13:50:00|777.4|776.2|775.4|775.2|777.6|777.2|775.4|775.2|84367
1746194100000|2025-05-02 13:55:00|775.6|775.4|777.8|777.2|778.2|778|775.2|774.8|114052
1746194400000|2025-05-02 14:00:00|777.6|777.6|779.6|779.4|781.4|781|777.6|777.6|150765
1746194700000|2025-05-02 14:05:00|779.4|779.2|779.6|779.4|782.2|781.8|778.2|777.8|446933
1746195000000|2025-05-02 14:10:00|779.8|779.2|779|778.8|779.8|779.2|778.4|778.2|62465
1746195300000|2025-05-02 14:15:00|779.2|779|779.4|779|780.4|780|779.2|778.8|65589
1746195600000|2025-05-02 14:20:00|779.2|778.8|778|777.8|780|779.8|778|777.6|60794
1746195900000|2025-05-02 14:25:00|778.4|778.2|780|779.8|780.4|780.2|778.4|778.2|124215
1746196200000|2025-05-02 14:30:00|779.8|779.6|779.4|779.2|779.8|779.6|779|778.8|89008
1746196500000|2025-05-02 14:35:00|781.4|781|780.2|780|782|781.6|779.4|779.2|83522
1746196800000|2025-05-02 14:40:00|780.4|780.2|781.4|781|781.6|781.2|779.8|779.6|13131429
1746197100000|2025-05-02 14:45:00|781.2|781.2|781.8|781.6|782.8|782.4|781.2|781.2|79748
1746197400000|2025-05-02 14:50:00|781.6|781.4|779.6|779.4|781.8|781.4|779.4|779.2|144924
1746197700000|2025-05-02 14:55:00|780|779.6|783|782.8|783.2|782.8|779.8|779.6|195347
1746198000000|2025-05-02 15:00:00|783.4|783|781.6|781.4|784.6|784.2|781.6|781.4|99015
1746198300000|2025-05-02 15:05:00|781.8|781.2|782.2|782|783.2|782.8|780.4|780.2|141548
1746198600000|2025-05-02 15:10:00|782.4|782.2|781.6|781.4|782.6|782.4|781.6|781.4|65679
1746198900000|2025-05-02 15:15:00|781.2|781|781.8|781.4|782.4|782|780.4|780.2|134653
1746199200000|2025-05-02 15:20:00|782|781.6|782.4|782.2|783.2|782.8|782|781.4|82509
1746199500000|2025-05-02 15:25:00|782.6|781.6|783.6|783.2|783.6|783.2|781.6|781.2|189722
1746514800000|2025-05-06 07:00:00|788|787|782.4|781.8|790|789|782|781|69241
1746515100000|2025-05-06 07:05:00|782.6|782|780.6|780.4|784.6|783.8|779.6|779|101960
1746515400000|2025-05-06 07:10:00|781|780.6|782.6|782|783.2|782.6|777.8|777.2|84068
1746515700000|2025-05-06 07:15:00|782.8|782.4|786|785.4|786.4|785.8|782.4|782|54705
1746516000000|2025-05-06 07:20:00|785.8|785.2|784|783.6|786.6|786.2|784|783.6|43373
1746516300000|2025-05-06 07:25:00|784.2|783.8|783.4|783|785.2|784.6|782.8|782.4|40038
1746516600000|2025-05-06 07:30:00|783.6|783.2|783.2|782.8|784.8|784.6|783.2|782.8|34264
1746516900000|2025-05-06 07:35:00|783.4|782.4|780.6|780.2|783.4|782.4|780.4|780|43553
1746517200000|2025-05-06 07:40:00|780.4|779.8|779.8|779.6|780.8|780.4|779.6|779.4|78082
1746517500000|2025-05-06 07:45:00|780|779.8|781.2|780.8|781.2|781|779.8|779.6|32855
1746517800000|2025-05-06 07:50:00|781|780.6|780|779.8|781.2|780.8|779.6|779.2|37764
1746518100000|2025-05-06 07:55:00|779.8|779.6|777|776.6|780.2|779.8|777|776.6|26110
1746518400000|2025-05-06 08:00:00|776.8|776.2|775.6|775.2|778|777.4|774.4|774.2|60855
1746518700000|2025-05-06 08:05:00|776|775.4|776|775.6|777|776.8|775.4|775.2|44296
1746519000000|2025-05-06 08:10:00|775.8|775.2|773.2|772.8|775.8|775.2|772.8|772.4|38923
1746519300000|2025-05-06 08:15:00|773|773|775.8|775.4|776|775.6|771.2|770.6|57080
1746519600000|2025-05-06 08:20:00|775.6|775.2|775.8|775.4|776.4|776|774.8|774.6|59784
1746519900000|2025-05-06 08:25:00|775.4|775.2|776.8|776.6|777.8|777.4|775.4|775.2|24308
1746520200000|2025-05-06 08:30:00|776.6|776.4|777.6|777.4|777.6|777.4|775.2|774.8|20912
1746520500000|2025-05-06 08:35:00|778|777.6|777.4|777.2|778.8|778.6|777.4|777.2|14652
1746520800000|2025-05-06 08:40:00|777.6|777.4|778.8|778.6|778.8|778.6|777|776.6|24772
1746521100000|2025-05-06 08:45:00|778.6|778.2|778|777.6|778.8|778.4|777.8|777.4|22269
1746521400000|2025-05-06 08:50:00|778.2|777.8|778.8|778.6|780.2|780|778.2|777.8|30561
1746521700000|2025-05-06 08:55:00|778.6|778.4|777.8|777.4|778.8|778.4|777.6|777.4|9496
1746522000000|2025-05-06 09:00:00|777.6|777.2|775.6|775.2|777.6|777.2|775|774.8|24753
1746522300000|2025-05-06 09:05:00|775.8|775.4|776.2|775.8|777|776.8|775.6|775.2|35569
1746522600000|2025-05-06 09:10:00|776.4|776|775.4|775.2|776.4|776|774.8|774.2|26435
1746522900000|2025-05-06 09:15:00|775.6|774.8|774.6|774.2|775.6|775|774.2|773.8|29227
1746523200000|2025-05-06 09:20:00|774.8|774.4|773.6|773.2|775|774.6|773.6|773.2|25842
1746523500000|2025-05-06 09:25:00|773.4|773|772.8|772.2|774.2|774|772.4|772.2|21922
1746523800000|2025-05-06 09:30:00|772.6|772.4|773.6|773.4|774|773.6|772.2|771.8|37446
1746524100000|2025-05-06 09:35:00|773.4|773.2|773.8|773.4|774.4|774|773|772.6|25877
1746524400000|2025-05-06 09:40:00|774|773.6|775|774.6|775.2|774.8|774|773.6|21600
1746524700000|2025-05-06 09:45:00|774.8|774.8|775.2|774.8|775.6|775.4|774|773.6|22919
1746525000000|2025-05-06 09:50:00|775.4|775|778|777.6|778|777.6|775.2|775|32784
1746525300000|2025-05-06 09:55:00|777.8|778.2|778.8|778.6|779.6|779.2|777.8|778|24584
1746525600000|2025-05-06 10:00:00|778.2|778.4|778.6|778.4|779|778.8|778.2|778|16817
1746525900000|2025-05-06 10:05:00|778.4|778.2|778.2|778|778.6|778.4|778|777.6|20157
1746526200000|2025-05-06 10:10:00|778|777.8|779.4|779.2|779.6|779.4|778|777.6|26944
1746526500000|2025-05-06 10:15:00|779.6|779|780|779.6|780.2|780|779.6|779|16663
1746526800000|2025-05-06 10:20:00|780.2|779.8|779.2|779|780.2|779.8|779|778.8|13396
1746527100000|2025-05-06 10:25:00|779|778.8|779|778.8|779.4|779.2|778.8|778.6|36827
1746527400000|2025-05-06 10:30:00|778.8|778.6|778.8|778.6|779.4|779.2|778.6|778.4|16042
1746527700000|2025-05-06 10:35:00|779|778.8|779.2|778.8|779.2|779|778.6|778.4|10292
1746528000000|2025-05-06 10:40:00|779.4|779|778.6|778.2|779.4|779|778.2|778|9321
1746528300000|2025-05-06 10:45:00|778.4|778.4|778.6|778.4|779|778.8|778.2|778|18587
1746528600000|2025-05-06 10:50:00|778.8|778.6|779.2|779|779.4|779|778.6|778.4|30864
1746528900000|2025-05-06 10:55:00|779|778.8|782.2|782|782.2|782|779|778.6|32061
1746529200000|2025-05-06 11:00:00|782.4|782.2|782|781.6|782.8|782.4|781|780.6|25000
1746529500000|2025-05-06 11:05:00|781.8|781.4|781|780.6|781.8|781.6|781|780.6|12903
1746529800000|2025-05-06 11:10:00|780.8|780.4|780.8|780.6|780.8|780.6|780.2|779.8|15178
1746530100000|2025-05-06 11:15:00|780.6|780.4|781.4|781|782|781.6|780.6|780.4|29818
1746530400000|2025-05-06 11:20:00|781.2|780.8|778.8|778.4|781.2|781|778.2|778|22258
1746530700000|2025-05-06 11:25:00|779.2|778.6|777.2|776.8|779.6|779|776.8|776.4|22799
1746531000000|2025-05-06 11:30:00|777.4|777.2|777.6|777.4|778|777.6|777.2|777|22142
1746531300000|2025-05-06 11:35:00|777.4|777.2|775.8|775.4|777.4|777.2|775.8|775.4|16878
1746531600000|2025-05-06 11:40:00|775.6|775.2|776.8|776.6|776.8|776.6|775.4|775.2|21501
1746531900000|2025-05-06 11:45:00|777|776.8|777.2|776.8|777.8|777.4|777|776.6|23665
1746532200000|2025-05-06 11:50:00|777.4|777|777.8|777.4|777.8|777.4|776.4|776.2|44850
1746532500000|2025-05-06 11:55:00|778|777.6|778.4|778|778.8|778.4|777.8|777.4|14120
1746532800000|2025-05-06 12:00:00|778.2|778.2|779|778.8|779.2|778.8|777.4|777.2|29135
1746533100000|2025-05-06 12:05:00|778.8|778.6|779.2|778.8|779.4|779.2|778.2|778|27135
1746533400000|2025-05-06 12:10:00|779.4|779|778.8|778.6|779.6|779.2|778.6|778.4|38703
1746533700000|2025-05-06 12:15:00|778.6|778.4|779.4|779|779.6|779.2|778.4|778.2|20206
1746534000000|2025-05-06 12:20:00|779.2|778.8|778.8|778.6|779.2|778.8|778.6|778.2|22257
1746534300000|2025-05-06 12:25:00|778.6|778.4|778.4|778|778.8|778.6|777.4|777|1604084
1746534600000|2025-05-06 12:30:00|778.6|778.2|778.6|778.2|779.4|779.2|778.2|777.8|25510
1746534900000|2025-05-06 12:35:00|778.4|778|778|777.6|779.2|778.8|777.8|777.4|16723
1746535200000|2025-05-06 12:40:00|777.8|777.4|779|778.8|779.2|779|777.8|777.4|23505
1746535500000|2025-05-06 12:45:00|779.2|779|780|779.6|780|779.8|779|778.8|22272
1746535800000|2025-05-06 12:50:00|779.8|779.8|778.8|778.6|780|779.8|778.6|778.2|23238
1746536100000|2025-05-06 12:55:00|779|778.4|779.2|778.8|779.4|779.2|778.8|778.4|43038
1746536400000|2025-05-06 13:00:00|779|779|779.4|779|779.8|779.6|778.8|778.4|24061
1746536700000|2025-05-06 13:05:00|779.2|779.2|779.2|778.8|779.6|779.4|779|778.6|1584879
1746537000000|2025-05-06 13:10:00|779.4|779|778.4|778.2|779.6|779.2|778.4|778.2|7257
1746537300000|2025-05-06 13:15:00|778.6|778.4|776.6|776.2|778.8|778.6|776.4|776|21679
1746537600000|2025-05-06 13:20:00|776.8|776.4|776.4|776.2|777.6|777.4|776.4|776.2|19456
1746537900000|2025-05-06 13:25:00|776.2|776|776|775.6|776.2|776|775.6|775.4|33101
1746538200000|2025-05-06 13:30:00|776.2|775.8|778|777.6|778.4|778.2|775.8|775.6|88788
1746538500000|2025-05-06 13:35:00|777.8|777.8|777.6|777.4|777.8|777.8|776.6|776.4|73736
1746538800000|2025-05-06 13:40:00|777.2|776.8|777|776.8|777.4|777|775.8|775.4|59119
1746539100000|2025-05-06 13:45:00|776.8|776.6|777.4|777.2|778.4|778|776.8|776.4|62922
1746539400000|2025-05-06 13:50:00|777.2|777|776.2|776|777.2|777|775.6|775.2|55356
1746539700000|2025-05-06 13:55:00|776.4|776.2|777.2|777|778.2|778|776.2|775.8|49685
1746540000000|2025-05-06 14:00:00|776.8|776.6|777|776.6|777|776.8|775.6|775.2|41657
1746540300000|2025-05-06 14:05:00|776.8|776.8|776.2|775.8|776.8|776.8|775.6|775.4|33890
1746540600000|2025-05-06 14:10:00|776|775.6|776.8|776.6|777.2|776.8|776|775.6|40759
1746540900000|2025-05-06 14:15:00|777|776.4|778.2|777.8|780.4|780.2|776.8|776.4|90325
1746541200000|2025-05-06 14:20:00|778.4|778|779.8|779.6|779.8|779.6|778|777.6|125462
1746541500000|2025-05-06 14:25:00|780.2|779.8|779.4|779.2|781|780.6|779.4|779|25924
1746541800000|2025-05-06 14:30:00|779.6|779.4|780|779.8|780.8|780.6|779.6|779.4|34460
1746542100000|2025-05-06 14:35:00|780.4|780|781.8|781.6|782|781.6|780.2|780|42527
1746542400000|2025-05-06 14:40:00|781.6|781.4|782.2|782|782.6|782.4|781.4|781.2|24957
1746542700000|2025-05-06 14:45:00|782|781.8|782.4|782|782.4|782.2|781.4|781|24661
1746543000000|2025-05-06 14:50:00|782.2|781.8|781.4|781.2|782.2|781.8|779.8|779.4|32740
1746543300000|2025-05-06 14:55:00|781.2|781|783.4|783|783.4|783|781.2|781|30869
1746543600000|2025-05-06 15:00:00|783.2|783.2|782.6|782.2|783.4|783.2|781.8|781.6|22528
1746543900000|2025-05-06 15:05:00|782.4|782|782.8|782.6|783.2|782.8|782.2|782|33481
1746544200000|2025-05-06 15:10:00|782.6|782.4|783.6|783.4|783.8|783.6|782.2|782|31030
1746544500000|2025-05-06 15:15:00|783.8|783.6|783|782.8|784|783.8|782.6|782.4|48734
1746544800000|2025-05-06 15:20:00|783.4|783.2|785|784.8|785|784.8|783.2|783|40750
1746545100000|2025-05-06 15:25:00|784.8|784.6|783.8|783.2|784.8|784.8|783.4|783.2|80702
1746601200000|2025-05-07 07:00:00|773.6|772.2|775.4|774.8|777.2|776.8|772.6|772|81034
1746601500000|2025-05-07 07:05:00|775.2|774.2|775.4|775|776.8|776.2|774|773.6|40796
1746601800000|2025-05-07 07:10:00|775.6|775.4|776.4|776|777|776.4|775|774.6|40158
1746602100000|2025-05-07 07:15:00|776.6|776.2|777.2|776.8|777.8|777.4|776.4|776|20424
1746602400000|2025-05-07 07:20:00|777.4|777|776.8|776.6|778.6|778.2|776.6|776.4|24871
1746602700000|2025-05-07 07:25:00|777|776.4|775.8|775.4|777.4|777|774.8|774.4|18037
1746603000000|2025-05-07 07:30:00|776|775.6|775.4|775|776.6|776.4|774.6|774.4|22615
1746603300000|2025-05-07 07:35:00|775.2|774.8|774.4|774.2|775.2|775|773.6|773.4|31214
1746603600000|2025-05-07 07:40:00|774.6|774.4|774.2|773.8|774.8|774.6|773.4|773|30669
1746603900000|2025-05-07 07:45:00|774.4|774|776|775.6|776|775.6|774.4|774|14659
1746604200000|2025-05-07 07:50:00|776.2|775.8|777.6|777.2|778|777.6|775.6|775.4|19349
1746604500000|2025-05-07 07:55:00|777.4|777.4|778.4|778.2|779|778.6|777|776.8|21149
1746604800000|2025-05-07 08:00:00|778.6|778|778.8|778.4|778.8|778.6|777|776.8|32605
1746605100000|2025-05-07 08:05:00|779.4|778.6|778.6|778.2|780.2|780|778.6|778.2|27121
1746605400000|2025-05-07 08:10:00|778.8|778.4|777.8|777.6|779.2|778.8|777.8|777.6|25035
1746605700000|2025-05-07 08:15:00|778|777.8|779|778.8|779|778.8|778|777.8|27330
1746606000000|2025-05-07 08:20:00|778.8|778.6|778.6|778.2|779|778.8|778.6|778.2|8061
1746606300000|2025-05-07 08:25:00|779|778.6|777.6|777.4|779|778.6|777.4|777|25161
1746606600000|2025-05-07 08:30:00|777.8|777.6|778.4|778.2|779|778.6|777.8|777.6|32482
1746606900000|2025-05-07 08:35:00|778.2|778|778|777.8|778.8|778.6|778|777.6|773727
1746607200000|2025-05-07 08:40:00|778.2|777.6|777.6|777.2|778.6|778.4|777.6|777|28731
1746607500000|2025-05-07 08:45:00|777.4|777|775.6|775.2|777.8|777.6|775.6|775.2|16640
1746607800000|2025-05-07 08:50:00|775.8|775.4|776.6|776.4|776.8|776.6|775.6|775.4|18998
1746608100000|2025-05-07 08:55:00|776.8|776.6|778|777.6|778.4|778|776.8|776.6|9201
1746608400000|2025-05-07 09:00:00|777.4|777|777.8|777.4|777.8|777.6|777|776.6|22364
1746608700000|2025-05-07 09:05:00|778.6|777.6|779|778.6|779.4|779|778.6|777.4|41196
1746609000000|2025-05-07 09:10:00|779.2|778.8|778.2|778|779.2|779|777.6|777.2|66083
1746609300000|2025-05-07 09:15:00|778|777.8|777.2|777|778.2|778|777|776.8|17718
1746609600000|2025-05-07 09:20:00|777.4|777.2|777.4|777|777.8|777.4|777|776.8|9552
1746609900000|2025-05-07 09:25:00|777.8|777.4|777.6|777.4|778|777.6|777|776.8|19110
1746610200000|2025-05-07 09:30:00|777.8|777.6|778.4|778.2|779|778.6|777.6|777.2|17722
1746610500000|2025-05-07 09:35:00|778.6|778|778.2|777.8|778.8|778.6|778|777.8|13533
1746610800000|2025-05-07 09:40:00|778|777.6|777.8|777.6|778.6|778.2|777.4|777.2|16079
1746611100000|2025-05-07 09:45:00|778|778.2|778.2|777.8|778.4|778.2|777.4|777.2|32695
1746611400000|2025-05-07 09:50:00|778.4|778|777.2|777|778.4|778|777.2|777|30155
1746611700000|2025-05-07 09:55:00|777.4|777.2|778.6|778.2|778.8|778.6|777.2|777|20547
1746612000000|2025-05-07 10:00:00|778.4|778.4|777.8|777.6|778.4|778.4|777.6|777.2|24566
1746612300000|2025-05-07 10:05:00|777.6|777.4|777.6|777.2|777.6|777.4|776.8|776.4|10078
1746612600000|2025-05-07 10:10:00|777.8|777.4|778.2|778|778.6|778.4|777.8|777.4|24258
1746612900000|2025-05-07 10:15:00|778.4|777.6|777.6|777.4|778.4|778|777.4|777|267262
1746613200000|2025-05-07 10:20:00|777.4|777.2|777.2|776.8|777.4|777.4|777|776.6|12206
1746613500000|2025-05-07 10:25:00|777|777|777.2|776.8|777.4|777|777|776.8|13237
1746613800000|2025-05-07 10:30:00|777|777|777.2|777|777.2|777|777|776.6|11288
1746614100000|2025-05-07 10:35:00|777.4|776.8|777.2|777|777.6|777.2|777|776.8|39659
1746614400000|2025-05-07 10:40:00|777.4|777.2|777.2|777|777.6|777.4|777|776.8|149777
1746614700000|2025-05-07 10:45:00|777.4|777.2|777|776.8|777.4|777.2|777|776.6|7088
1746615000000|2025-05-07 10:50:00|777.2|777|777|776.6|777.6|777.2|776.6|776.4|12573
1746615300000|2025-05-07 10:55:00|777.2|776.8|777|776.8|777.2|777|776.8|776.4|14447
1746615600000|2025-05-07 11:00:00|777.2|777|777.2|776.8|777.6|777.2|776.4|776.2|18340
1746615900000|2025-05-07 11:05:00|777.4|777|777|776.8|777.6|777.2|777|776.8|251444
1746616200000|2025-05-07 11:10:00|777.2|777|777.4|777.2|777.4|777.2|777.2|777|33272
1746616500000|2025-05-07 11:15:00|777.2|777|776.8|776.6|777.4|777|776.6|776.2|17854
1746616800000|2025-05-07 11:20:00|777|776.4|776.8|776.6|777|776.8|776.6|776.4|357619
1746617100000|2025-05-07 11:25:00|776.4|776.4|776.4|776.2|776.4|776.4|776.2|776|4380
1746617400000|2025-05-07 11:30:00|776.6|776.4|775.8|775.6|776.6|776.4|775.6|775.4|12857
1746617700000|2025-05-07 11:35:00|776|775.4|776.6|776.4|776.8|776.4|776|775.4|25339
1746618000000|2025-05-07 11:40:00|776.4|776.2|776.4|776.2|776.6|776.4|776.2|776|9504
1746618300000|2025-05-07 11:45:00|776.6|776.4|777.2|776.8|777.4|777.2|776.4|776.2|9466
1746618600000|2025-05-07 11:50:00|777|777|776|775.8|777.4|777|776|775.8|25973
1746618900000|2025-05-07 11:55:00|776.2|776|776.2|776|776.4|776.2|775.8|775.6|12414
1746619200000|2025-05-07 12:00:00|776.4|776.2|777|776.6|777.2|776.8|776.4|776.2|11091
1746619500000|2025-05-07 12:05:00|776.8|776.8|776.4|776|776.8|776.8|776.4|776|15239
1746619800000|2025-05-07 12:10:00|776.2|775.8|775.4|775|776.4|776.2|775.4|775|24610
1746620100000|2025-05-07 12:15:00|775.6|775.2|775.2|774.8|775.8|775.6|775|774.6|25835
1746620400000|2025-05-07 12:20:00|775.6|775|775.6|775.2|775.8|775.4|775.4|774.8|17789
1746620700000|2025-05-07 12:25:00|775.4|774.8|774.8|774.6|775.6|775|774.8|774.6|13268
1746621000000|2025-05-07 12:30:00|774.6|774.4|775.4|775.2|775.4|775.2|774.6|774.2|46617
1746621300000|2025-05-07 12:35:00|775.2|775|775.4|775|775.4|775.2|774.8|774.6|12340
1746621600000|2025-05-07 12:40:00|775.8|775.2|774.8|774.4|775.8|775.4|774.6|774.4|16117
1746621900000|2025-05-07 12:45:00|774.6|774.2|773.2|772.8|774.6|774.2|773.2|772.8|31334
1746622200000|2025-05-07 12:50:00|773|773|772.6|772.4|773.8|773.6|772|771.6|98890
1746622500000|2025-05-07 12:55:00|772.4|772.2|773|772.6|773|772.6|771.6|771.4|2927563
1746622800000|2025-05-07 13:00:00|772.8|772.4|772.6|772.4|773|772.8|772|771.6|26211
1746623100000|2025-05-07 13:05:00|772.8|772.6|772|771.6|773.4|773.2|772|771.6|21489
1746623400000|2025-05-07 13:10:00|772.2|771.8|772.2|772|773.4|773.2|772|771.6|26947
1746623700000|2025-05-07 13:15:00|772|771.8|772.6|772.4|772.6|772.4|772|771.6|20675
1746624000000|2025-05-07 13:20:00|772.4|772.2|773|772.8|773.2|773|772.4|772|20753
1746624300000|2025-05-07 13:25:00|773.2|772.6|772.4|772.2|774.2|774|772.4|772.2|29529
1746624600000|2025-05-07 13:30:00|771.6|771.4|771.8|771.4|772.8|772.6|770.8|770.6|86474
1746624900000|2025-05-07 13:35:00|771.6|771.2|772.4|772.2|772.8|772.4|771.2|771|75433
1746625200000|2025-05-07 13:40:00|772.6|772.4|772.6|772.4|772.8|772.6|772|771.8|53665
1746625500000|2025-05-07 13:45:00|772|771.8|771|770.8|772.2|771.8|770.2|770|62436
1746625800000|2025-05-07 13:50:00|770.8|770.6|771|770.8|771|770.8|770.4|770|52363
1746626100000|2025-05-07 13:55:00|770.8|770.6|772|771.8|772.4|772.2|770.8|770.6|43622
1746626400000|2025-05-07 14:00:00|772.2|771.6|773.2|772.8|773.2|773|771.8|771.4|49984
1746626700000|2025-05-07 14:05:00|773|773|772.2|772|773.4|773|771.6|771.2|241679
1746627000000|2025-05-07 14:10:00|772.4|771.8|772.6|772.4|773.2|773|772.2|771.8|49318
1746627300000|2025-05-07 14:15:00|772.8|772.2|772.2|771.8|772.8|772.4|771.8|771.4|39120
1746627600000|2025-05-07 14:20:00|772|771.6|771.6|771.2|772.4|772.2|771.4|771.2|39409
1746627900000|2025-05-07 14:25:00|771.4|771.4|770.2|770|771.8|771.4|770|769.8|61397
1746628200000|2025-05-07 14:30:00|770|769.8|770.6|770.4|770.8|770.6|770|769.8|63796
1746628500000|2025-05-07 14:35:00|770.8|770.6|771.6|771.4|772|771.8|770.8|770.6|34577
1746628800000|2025-05-07 14:40:00|771.4|771.2|771.8|771.6|771.8|771.6|770.6|770.4|60039
1746629100000|2025-05-07 14:45:00|771.6|771.4|769.8|769.6|771.6|771.4|769.8|769.4|51082
1746629400000|2025-05-07 14:50:00|770|769.8|769.8|769.6|770.2|770|769.4|769|41488
1746629700000|2025-05-07 14:55:00|769.6|769.4|769.6|769.2|769.8|769.6|768.6|768.4|50351
1746630000000|2025-05-07 15:00:00|769.4|769|770.6|770.4|770.6|770.4|769.4|769|42705
1746630300000|2025-05-07 15:05:00|770.4|770.2|768.8|768.4|771.2|771|768.6|768.4|47829
1746630600000|2025-05-07 15:10:00|768.6|768.2|769.2|768.8|769.4|769.2|768.4|768.2|57483
1746630900000|2025-05-07 15:15:00|769|769|769|768.8|769.4|769.2|768|767.8|329256
1746631200000|2025-05-07 15:20:00|769.2|769|770.4|770.2|771|770.8|769.2|769|80856
1746631500000|2025-05-07 15:25:00|770.2|770|770.2|770|770.4|770.2|770.2|769.8|86098
1746687600000|2025-05-08 07:00:00|777.2|776.4|782|781|783.8|782.6|774.6|773.8|103936
1746687900000|2025-05-08 07:05:00|781.8|781.2|780.6|780|783|782.2|780.6|780|39201
1746688200000|2025-05-08 07:10:00|780.4|780.2|781.8|781.4|783.8|783.2|780|779.6|55052
1746688500000|2025-05-08 07:15:00|781.6|781.2|781.2|780.8|781.6|781.2|780|779.4|26438
1746688800000|2025-05-08 07:20:00|781.6|781.2|784.2|783.8|784.4|784|781|780.8|60545
1746689100000|2025-05-08 07:25:00|784.4|784|783.6|783.2|785.8|785.2|783|782.6|52737
1746689400000|2025-05-08 07:30:00|783.8|783.4|784|783.8|785|784.6|783.8|783.4|41560
1746689700000|2025-05-08 07:35:00|783.8|783.6|785.2|784.8|785.6|785.2|783.8|783.4|64685
1746690000000|2025-05-08 07:40:00|785.6|785|789|788.6|790|789.4|785.2|784.8|78278
1746690300000|2025-05-08 07:45:00|789.2|789|788.6|788.2|789.6|789.2|788.2|787.8|50848
1746690600000|2025-05-08 07:50:00|788.4|788|788.4|788|788.8|788.2|787.4|787|39086
1746690900000|2025-05-08 07:55:00|788.2|788.2|788|787.6|788.8|788.4|787.4|787.2|25647
1746691200000|2025-05-08 08:00:00|788.2|787.8|788.8|788.6|788.8|788.6|787.6|787.4|69998
1746691500000|2025-05-08 08:05:00|788.6|788.4|789|788.8|789|788.8|788.4|788.2|44001
1746691800000|2025-05-08 08:10:00|788.8|788.4|790.4|790.2|790.6|790.2|788.4|788.2|104457
1746692100000|2025-05-08 08:15:00|790.2|790|791|790.6|791.2|790.8|789.8|789.6|47774
1746692400000|2025-05-08 08:20:00|791.2|790.8|790.6|790.2|791.6|791.4|790.6|790.2|46219
1746692700000|2025-05-08 08:25:00|790.4|790|792.2|791.6|792.2|792|790.2|789.8|44871
1746693000000|2025-05-08 08:30:00|792|791.8|792|791.6|792.6|792.4|791.8|791.4|52086
1746693300000|2025-05-08 08:35:00|791.8|791.4|791.2|790.8|792.6|792|790.4|790.2|44321
1746693600000|2025-05-08 08:40:00|791|790.6|789.6|789.2|791|790.6|789.4|789|26984
1746693900000|2025-05-08 08:45:00|789.4|789|788.2|787.8|789.4|789.2|788|787.8|53315
1746694200000|2025-05-08 08:50:00|788|787.4|785.8|785.4|788.2|787.6|785|784.6|41156
1746694500000|2025-05-08 08:55:00|785.2|785.6|786.6|786.2|787|786.6|784.8|784.6|46442
1746694800000|2025-05-08 09:00:00|786.8|786.4|788|787.6|788.2|787.8|786.2|785.8|21780
1746695100000|2025-05-08 09:05:00|787.8|787.4|788.4|788|788.6|788.2|787.4|787.2|26410
1746695400000|2025-05-08 09:10:00|788.8|788.2|789.6|789.2|789.8|789.4|788.8|788.2|131577
1746695700000|2025-05-08 09:15:00|789.4|789|790.2|790|790.4|790|788.8|788.6|23654
1746696000000|2025-05-08 09:20:00|790.4|789.8|791.4|791|791.4|791.2|790.2|789.8|18722
1746696300000|2025-05-08 09:25:00|791.2|791.2|790.6|790.4|791.4|791.2|790.4|790|21081
1746696600000|2025-05-08 09:30:00|790.4|790.2|789.8|789.4|790.4|790.2|789.6|789.4|25006
1746696900000|2025-05-08 09:35:00|790|789.6|789.4|789|790.8|790.4|789.4|789|54958
1746697200000|2025-05-08 09:40:00|789.2|788.4|791.4|791.2|791.6|791.2|788.4|788|51777
1746697500000|2025-05-08 09:45:00|791.6|791.4|791|790.8|791.8|791.4|791|790.6|45572
1746697800000|2025-05-08 09:50:00|791.2|791|790.2|789.8|791.2|791|790|789.8|34843
1746698100000|2025-05-08 09:55:00|790.4|790|790.4|790|790.6|790.2|790|789.8|19986
1746698400000|2025-05-08 10:00:00|790|790.2|791.2|790.8|791.2|791|790|789.6|41908
1746698700000|2025-05-08 10:05:00|791.4|791|790.6|790.2|791.4|791.2|790.4|790.2|27782
1746699000000|2025-05-08 10:10:00|790.8|790.4|791.4|791.2|791.4|791.2|790.8|790.2|25391
1746699300000|2025-05-08 10:15:00|791.2|791|790.8|790.4|791.2|791|790.6|790.4|21105
1746699600000|2025-05-08 10:20:00|790.4|790|790.4|790|790.6|790.4|790|789.6|49850
1746699900000|2025-05-08 10:25:00|790.2|790.2|789.6|789.4|790.4|790.2|789.6|789.2|29148
1746700200000|2025-05-08 10:30:00|789.4|789|788|787.8|789.4|789|788|787.8|22026
1746700500000|2025-05-08 10:35:00|788.4|788|789|788.8|789|788.8|788.4|788|37242
1746700800000|2025-05-08 10:40:00|788.8|788.6|788.8|788.6|789.4|789|788.8|788.6|19805
1746701100000|2025-05-08 10:45:00|788.6|788.2|788.6|788.2|789|788.6|788.4|788.2|28568
1746701400000|2025-05-08 10:50:00|788.2|788.4|788.2|787.8|788.2|788.4|788.2|787.8|18539
1746701700000|2025-05-08 10:55:00|788.4|788|791.4|791|791.6|791.4|788.4|788|35444
1746702000000|2025-05-08 11:00:00|791.2|791.2|789|788.6|791.2|791.2|788.8|788.4|24344
1746702300000|2025-05-08 11:05:00|788.8|788.8|791|790.6|791|790.6|788.8|788.4|30932
1746702600000|2025-05-08 11:10:00|790.8|790.8|790.6|790.2|791.4|791|790.4|790.2|24468
1746702900000|2025-05-08 11:15:00|790.4|789.8|790|789.6|790.6|790.2|789.4|789.2|13032
1746703200000|2025-05-08 11:20:00|789.8|789.4|790|789.6|790.2|790|789.8|789.4|17146
1746703500000|2025-05-08 11:25:00|789.8|789.4|790.2|790|790.2|790|789.4|789.2|21195
1746703800000|2025-05-08 11:30:00|790.4|790.2|789|788.6|790.4|790.2|788.8|788.6|15302
1746704100000|2025-05-08 11:35:00|788.8|788.8|788.6|788.2|789|788.8|788.2|787.8|11745
1746704400000|2025-05-08 11:40:00|788.4|788|788|787.8|788.6|788.4|788|787.8|17205
1746704700000|2025-05-08 11:45:00|787.8|787.6|788.4|788|789|788.6|787.8|787.6|14652
1746705000000|2025-05-08 11:50:00|788.6|788.2|788|787.6|789|788.6|787.8|787.6|16307
1746705300000|2025-05-08 11:55:00|787.8|787.4|788.6|788.2|788.6|788.2|787.6|787.4|5292
1746705600000|2025-05-08 12:00:00|788.4|788|789.8|789.4|790|789.6|788.2|788|15795
1746705900000|2025-05-08 12:05:00|790|789.6|790|789.6|790.4|790|789.4|789.2|22712
1746706200000|2025-05-08 12:10:00|789.8|789.4|788.2|787.8|789.8|789.4|788|787.6|15095
1746706500000|2025-05-08 12:15:00|788|787.6|788|787.8|788.4|788|787.6|787.2|21240
1746706800000|2025-05-08 12:20:00|788.4|787.6|788.8|788.4|788.8|788.4|788.4|787.6|73950
1746707100000|2025-05-08 12:25:00|789|788.6|788.8|788.4|789|788.8|788.8|788.4|12235
1746707400000|2025-05-08 12:30:00|789|788.6|789.4|789|790|789.6|788.8|788.4|18179
1746707700000|2025-05-08 12:35:00|789.2|789.2|786.6|786.2|789.6|789.4|786.6|786.2|33705
1746708000000|2025-05-08 12:40:00|786.4|785.8|787.8|787.6|787.8|787.6|786.2|785.8|32153
1746708300000|2025-05-08 12:45:00|788|787.8|788.2|787.8|788.8|788.6|788|787.8|32329
1746708600000|2025-05-08 12:50:00|788.8|788|787.8|787.6|790|789.6|787.8|787.4|22995
1746708900000|2025-05-08 12:55:00|787.6|787.4|786.6|786.2|787.6|787.4|786.6|786.2|26078
1746709200000|2025-05-08 13:00:00|786.4|786|786.8|786.4|787|786.8|786|785.8|45275
1746709500000|2025-05-08 13:05:00|786.6|786.6|786.8|786.6|787.4|787.2|786.4|786.2|19496
1746709800000|2025-05-08 13:10:00|787.2|786.8|787|786.8|787.6|787.4|786.6|786.4|31420
1746710100000|2025-05-08 13:15:00|786.8|786.6|786.6|786.2|787|786.6|786.2|786|17319
1746710400000|2025-05-08 13:20:00|786.4|786|786.4|786.2|786.8|786.4|786|785.8|25821
1746710700000|2025-05-08 13:25:00|786.2|786|786.4|786.2|786.4|786.2|785.8|785.4|1016959
1746711000000|2025-05-08 13:30:00|786.6|786|786.2|786|787.6|787|785.4|785.2|35330
1746711300000|2025-05-08 13:35:00|786.4|786.2|787|786.6|788.4|788.2|786.2|785.8|44215
1746711600000|2025-05-08 13:40:00|787.2|786.8|787.4|787|787.6|787.2|786|785.8|46347
1746711900000|2025-05-08 13:45:00|787.2|786.8|785.6|785.2|787.2|786.8|785.4|785.2|42563
1746712200000|2025-05-08 13:50:00|785.4|785|782.4|782|785.8|785.6|782|781.8|45551
1746712500000|2025-05-08 13:55:00|782.2|782.2|782.6|782.2|783|782.8|781.8|781.6|38791
1746712800000|2025-05-08 14:00:00|782.4|782.4|783.2|782.8|783.2|783|781.4|781|29268
1746713100000|2025-05-08 14:05:00|783|782.6|781.4|781|783.2|782.6|779.8|779.6|54797
1746713400000|2025-05-08 14:10:00|781.2|780.8|780.6|780.2|781.4|781|780.2|780|20173
1746713700000|2025-05-08 14:15:00|780.8|780.4|785.2|784.8|786.4|786.2|780.8|780.4|59433
1746714000000|2025-05-08 14:20:00|785|785|784.6|784.2|787.6|787|784.4|784.2|49313
1746714300000|2025-05-08 14:25:00|784.8|784.4|785|784.6|785.4|785.2|784.6|784.4|31223
1746714600000|2025-05-08 14:30:00|785.2|784.8|784.2|784|785.2|784.8|784|783.8|15937
1746714900000|2025-05-08 14:35:00|784.4|784.2|782.4|782|784.4|784.2|782.4|782|56481
1746715200000|2025-05-08 14:40:00|782.8|782.2|783.8|783.6|783.8|783.6|782.4|782|26395
1746715500000|2025-05-08 14:45:00|784|783.4|782.4|782|784|783.4|782.2|782|35114
1746715800000|2025-05-08 14:50:00|782.6|782.2|782.6|782.2|784.2|783.8|781.6|781.4|64082
1746716100000|2025-05-08 14:55:00|782.4|782|783.6|783.4|784|783.8|781.8|781.4|48422
1746716400000|2025-05-08 15:00:00|784|783.6|783.8|783.6|785.4|785|783.4|783.2|64836
1746716700000|2025-05-08 15:05:00|784|783.8|795.8|795.6|795.8|795.6|784|783.8|249060
1746717000000|2025-05-08 15:10:00|796.2|795.8|790|789.6|799.8|799.2|789.6|789.2|296704
1746717300000|2025-05-08 15:15:00|789.8|789.4|790.6|790.4|793.4|793.2|789.8|789.4|158368
1746717600000|2025-05-08 15:20:00|790.8|791.2|799|798.6|799.4|799.2|790.8|791.2|182647
1746717900000|2025-05-08 15:25:00|799.2|798.8|801.6|801|805.4|805.2|799.2|798.8|331919
1746774000000|2025-05-09 07:00:00|804.8|803.6|797.6|797.2|806|805|797|796.4|140302
1746774300000|2025-05-09 07:05:00|797.2|797|793.6|793|797.6|797.2|793.4|793|155141
1746774600000|2025-05-09 07:10:00|793.4|792.8|793.8|793.4|795.8|795.4|793|792.6|68721
1746774900000|2025-05-09 07:15:00|793.6|793.2|792.6|792.4|793.8|793.4|791.4|791.2|63310
1746775200000|2025-05-09 07:20:00|792.4|792.2|794.4|794|794.6|794|792|791.6|78756
1746775500000|2025-05-09 07:25:00|794.2|793.8|792|791.8|794.4|794|790.6|790.4|48904
1746775800000|2025-05-09 07:30:00|792.2|791.6|794.8|794.4|795.8|795.4|791.6|791.2|42357
1746776100000|2025-05-09 07:35:00|795|794.6|796.2|795.8|796.6|796|794.8|794.4|34523
1746776400000|2025-05-09 07:40:00|796|795.6|796.6|796.4|797|796.6|795.6|795.2|37272
1746776700000|2025-05-09 07:45:00|796.4|796.2|794.8|794.6|796.4|796.2|793.2|792.8|46091
1746777000000|2025-05-09 07:50:00|795|794.8|793.6|793.2|795.6|795|793.2|793|41510
1746777300000|2025-05-09 07:55:00|793.4|793|794.8|794.4|795.8|795.2|793.4|793|29735
1746777600000|2025-05-09 08:00:00|794.6|794.6|794.4|794|795|794.6|794|793.8|29486
1746777900000|2025-05-09 08:05:00|794.6|794.2|794.8|794.4|795|794.6|794.2|794|36840
1746778200000|2025-05-09 08:10:00|794.6|795.2|793.6|793.2|795.6|795.2|793.4|793.2|33658
1746778500000|2025-05-09 08:15:00|793.8|793.4|792.2|792|793.8|793.4|792.2|792|34193
1746778800000|2025-05-09 08:20:00|792.4|791.8|793.2|792.8|793.2|792.8|792|791.6|12891
1746779100000|2025-05-09 08:25:00|793|792.6|794.2|793.8|794.4|794|792.2|792|55596
1746779400000|2025-05-09 08:30:00|794|793.6|795.2|794.8|795.4|795|793.8|793.4|33032
1746779700000|2025-05-09 08:35:00|795.4|795|795|794.6|795.4|795.2|794.8|794.4|19927
1746780000000|2025-05-09 08:40:00|794.8|794.4|795.2|794.6|795.2|794.8|794.6|794.4|16677
1746780300000|2025-05-09 08:45:00|795|794.4|794.8|794.4|795|794.4|793.4|793.2|18448
1746780600000|2025-05-09 08:50:00|795|794.6|796|795.6|796.4|796|794.8|794.4|35723
1746780900000|2025-05-09 08:55:00|795.8|795.4|794|793.6|796.2|796|793.2|793|32649
1746781200000|2025-05-09 09:00:00|793.8|793.4|794.8|794.4|795.4|795|793.6|793.2|24288
1746781500000|2025-05-09 09:05:00|794.6|794.2|794.6|794.4|794.8|794.4|794.6|794.2|19419
1746781800000|2025-05-09 09:10:00|794.8|794.6|795|794.8|795.4|795.2|794.6|794.4|15824
1746782100000|2025-05-09 09:15:00|795.2|794.6|795.4|795|795.6|795|794|793.6|16544
1746782400000|2025-05-09 09:20:00|795.6|795.2|794.4|794|795.6|795.4|794|793.8|12690
1746782700000|2025-05-09 09:25:00|794.6|794.2|794.2|793.8|794.8|794.4|793.8|793.6|15590
1746783000000|2025-05-09 09:30:00|794|793.6|796|795.6|796|795.6|793.8|793.6|35467
1746783300000|2025-05-09 09:35:00|796.2|795.8|795.6|795.4|796.2|796|795.2|795|25308
1746783600000|2025-05-09 09:40:00|795.8|795.6|796.8|796.4|796.8|796.4|795.6|795.2|26007
1746783900000|2025-05-09 09:45:00|797|796.6|797.2|797|797.6|797.4|796.6|796.4|35293
1746784200000|2025-05-09 09:50:00|797.4|797.2|798|797.6|798|797.6|796.8|796.4|32714
1746784500000|2025-05-09 09:55:00|797.4|797.4|797.8|797.6|798.4|797.8|797.4|797.2|25007
1746784800000|2025-05-09 10:00:00|798|797.8|798.4|798|798.6|798.4|797.8|797.8|188273
1746785100000|2025-05-09 10:05:00|798.2|798.2|798.6|798.2|798.8|798.6|798.2|798|64619
1746785400000|2025-05-09 10:10:00|798.8|798.4|798|797.8|798.8|798.6|797.8|797.4|22291
1746785700000|2025-05-09 10:15:00|798.2|797.4|798|797.8|798.2|797.8|797|796.6|20709
1746786000000|2025-05-09 10:20:00|797.8|797.6|798|797.6|798|797.8|797.8|797.6|24273
1746786300000|2025-05-09 10:25:00|797.6|797.4|797.2|797|797.6|797.4|796.8|796.6|12458
1746786600000|2025-05-09 10:30:00|797|796.8|797.4|797|797.6|797.2|796.8|796.4|18562
1746786900000|2025-05-09 10:35:00|797.2|796.8|796.2|796|797.2|796.8|796|795.6|15494
1746787200000|2025-05-09 10:40:00|796.4|796.2|796.2|795.8|796.6|796.4|796|795.8|18839
1746787500000|2025-05-09 10:45:00|796|796|795.2|794.8|796.2|796|795.2|794.8|21681
1746787800000|2025-05-09 10:50:00|794.8|794.6|795.2|795|795.2|795|794.4|794|19611
1746788100000|2025-05-09 10:55:00|795.4|795.2|794.2|793.8|795.4|795.2|793.6|793.4|23667
1746788400000|2025-05-09 11:00:00|794.4|794|794.2|794|794.4|794|794|793.8|22890
1746788700000|2025-05-09 11:05:00|794.4|793.8|793.6|793.4|794.4|794|793.6|793.4|30319
1746789000000|2025-05-09 11:10:00|793.8|793.6|794.2|794|794.2|794|793.8|793.4|27833
1746789300000|2025-05-09 11:15:00|794.4|794.2|793.6|793.2|794.4|794.2|793.6|793.2|20964
1746789600000|2025-05-09 11:20:00|793.4|793|793.2|792.8|793.6|793|793|792.6|14796
1746789900000|2025-05-09 11:25:00|793.6|793.2|793|792.6|795|794.6|791.4|791.2|46245
1746790200000|2025-05-09 11:30:00|792.8|792.4|792|791.6|792.8|792.6|791.4|791|25804
1746790500000|2025-05-09 11:35:00|792.2|791.8|792|791.8|793.4|793|792|791.6|31273
1746790800000|2025-05-09 11:40:00|792.2|791.6|793.6|793|793.6|793.2|792.2|791.6|21984
1746791100000|2025-05-09 11:45:00|793.4|793.2|793.4|793|793.8|793.4|793.4|793|24950
1746791400000|2025-05-09 11:50:00|793.8|793.6|793|792.6|794.4|793.8|792.8|792.6|41674
1746791700000|2025-05-09 11:55:00|793.2|792.8|793|792.6|793.2|793|793|792.6|12735
1746792000000|2025-05-09 12:00:00|793.2|792.8|793.6|793.4|794.2|794|793.2|792.8|35319
1746792300000|2025-05-09 12:05:00|793.8|793.2|792.4|792.2|793.8|793.4|792.2|792|19309
1746792600000|2025-05-09 12:10:00|792.2|792|793.2|792.8|793.2|792.8|791.8|791.4|63300
1746792900000|2025-05-09 12:15:00|793.6|793.2|794.2|793.8|794.4|794|793.6|793.2|27705
1746793200000|2025-05-09 12:20:00|794|794|793.6|793.2|794.4|794|793.4|793.2|28059
1746793500000|2025-05-09 12:25:00|793.4|793|792.8|792.4|793.6|793|792.2|792|27902
1746793800000|2025-05-09 12:30:00|793|792.6|792.4|792.2|793.4|793.2|792|791.8|23198
1746794100000|2025-05-09 12:35:00|792.6|792.6|792.4|792|793|792.6|791.6|791.4|33277
1746794400000|2025-05-09 12:40:00|792.2|792.2|792.2|792|792.4|792.2|791.6|791.4|43262
1746794700000|2025-05-09 12:45:00|792|791.6|792|791.6|792.8|792.6|791.8|791.6|44942
1746795000000|2025-05-09 12:50:00|791.8|791.4|791.4|791.2|791.8|791.4|790.6|790.2|32625
1746795300000|2025-05-09 12:55:00|791.6|791.4|792|791.8|792.4|792|791.6|791.4|27735
1746795600000|2025-05-09 13:00:00|792.2|792|793.2|793|793.6|793.2|792.2|792|23082
1746795900000|2025-05-09 13:05:00|793.6|792.8|794.2|793.8|794.4|794|793.2|792.8|23619
1746796200000|2025-05-09 13:10:00|794.4|794|793.6|793.4|794.6|794.4|793.6|793.4|24533
1746796500000|2025-05-09 13:15:00|794|793.8|794.4|794|795|794.8|793.8|793.4|28803
1746796800000|2025-05-09 13:20:00|794.2|794.2|794|793.8|794.4|794.2|794|793.8|45532
1746797100000|2025-05-09 13:25:00|793.8|793.6|793.6|793.4|794.2|794|793.6|793.2|24368
1746797400000|2025-05-09 13:30:00|793.8|793.6|793.4|793|794|793.6|791.8|791.6|42490
1746797700000|2025-05-09 13:35:00|793.6|793.2|791|790.6|794|793.4|790.4|790|102374
1746798000000|2025-05-09 13:40:00|791.2|790.8|792.8|792.4|793.8|793.6|791.2|790.8|61506
1746798300000|2025-05-09 13:45:00|792.6|792.2|794.2|794|795.2|795|792.4|792.2|40615
1746798600000|2025-05-09 13:50:00|794|793.8|793.8|793.6|794.6|794.2|793.4|793|66271
1746798900000|2025-05-09 13:55:00|793.6|793.4|793|792.6|793.8|793.6|792.2|791.8|41446
1746799200000|2025-05-09 14:00:00|792.8|792.2|791.6|791.4|793|792.8|791.2|791|59634
1746799500000|2025-05-09 14:05:00|791.8|791.2|791.6|791.2|792.4|792|791.2|791|46869
1746799800000|2025-05-09 14:10:00|791.4|791.4|792|791.6|793.4|793|791.4|791|38382
1746800100000|2025-05-09 14:15:00|791.8|791.4|792.2|791.8|792.4|792|790.2|790|56518
1746800400000|2025-05-09 14:20:00|792|791.4|792.6|792.2|793|792.6|791.8|791.4|33847
1746800700000|2025-05-09 14:25:00|792.4|792.4|791.8|791.4|792.8|792.4|791.4|791.2|33449
1746801000000|2025-05-09 14:30:00|792|791.8|792.8|792.6|793.2|793|791.2|790.8|34017
1746801300000|2025-05-09 14:35:00|792.6|792.4|791.4|791|792.8|792.6|790.8|790.4|52406
1746801600000|2025-05-09 14:40:00|791.6|791.2|791.6|791.2|792.6|792.2|790.2|790|55839
1746801900000|2025-05-09 14:45:00|792|791.4|791.8|791.4|792.4|792.2|791.2|790.8|34070
1746802200000|2025-05-09 14:50:00|792.4|791.6|791.8|791.4|793.2|792.8|791.4|791|47245
1746802500000|2025-05-09 14:55:00|792|791.6|790.4|790|792.2|791.8|790.2|790|48732
1746802800000|2025-05-09 15:00:00|790.6|790.2|790.4|790.2|791|790.8|789.6|789.4|48392
1746803100000|2025-05-09 15:05:00|790.2|790|791.2|791|791.4|791|790|789.6|48842
1746803400000|2025-05-09 15:10:00|791|790.8|791.2|790.8|792|791.6|790.6|790.2|56701
1746803700000|2025-05-09 15:15:00|791|791|790.6|790.2|791.2|791|789.6|789.4|161056
1746804000000|2025-05-09 15:20:00|790.4|789.8|790.8|790.4|791|790.6|790|789.6|65390
1746804300000|2025-05-09 15:25:00|791|790.6|791.6|791.2|792|791.8|790.6|790.4|103366
1747033200000|2025-05-12 07:00:00|789.2|787.6|788.6|787.8|795.2|794.2|785.8|785|128538
1747033500000|2025-05-12 07:05:00|788.4|788.4|786|785.6|788.6|788.4|782.2|781.6|83805
1747033800000|2025-05-12 07:10:00|786.2|785.8|785.8|785.6|787|786.4|783.8|783.2|75007
1747034100000|2025-05-12 07:15:00|786.4|786.2|781|780.6|787.4|787.2|780.8|780.2|84281
1747034400000|2025-05-12 07:20:00|780.8|780.2|781|780.4|782.8|782.4|779|778.4|112165
1747034700000|2025-05-12 07:25:00|780.8|779.8|781.4|781|782.6|782|780.4|779.8|62663
1747035000000|2025-05-12 07:30:00|781.8|781.4|777|776.4|781.8|781.4|776.4|775.8|71436
1747035300000|2025-05-12 07:35:00|776.8|776.2|778.4|778|778.4|778|776.4|775.8|104903
1747035600000|2025-05-12 07:40:00|778.2|777.8|771.8|771.4|778.2|777.8|770.8|770.4|75772
1747035900000|2025-05-12 07:45:00|771.6|771|766.4|766|771.6|771.2|766|765.4|96368
1747036200000|2025-05-12 07:50:00|766|765.6|766.6|766.2|767.6|767.2|764.2|763.8|162885
1747036500000|2025-05-12 07:55:00|767.2|766.6|766.2|765.8|767.8|767.4|764.8|764.2|105467
1747036800000|2025-05-12 08:00:00|766|765.6|767|766.6|767.8|767.4|764|763.6|95868
1747037100000|2025-05-12 08:05:00|767.2|766.4|766|765.6|768.4|768|765.2|764.8|141896
1747037400000|2025-05-12 08:10:00|765.4|765.2|765.2|764.6|766.6|766|762.4|761.8|103094
1747037700000|2025-05-12 08:15:00|765.6|765|768.4|768.2|770|769.6|765.2|764.8|90495
1747038000000|2025-05-12 08:20:00|768.6|768.4|775.4|775|775.6|775|768.6|768.2|62643
1747038300000|2025-05-12 08:25:00|775.8|775.2|775.4|775|777|776.8|774.8|774.6|71960
1747038600000|2025-05-12 08:30:00|775.8|775.4|778.2|777.8|778.4|778|775.6|775.4|37995
1747038900000|2025-05-12 08:35:00|778|778|781|780.4|781|780.6|778|777.6|58818
1747039200000|2025-05-12 08:40:00|781.2|780.6|781.6|781|782|781.4|780.4|780|35355
1747039500000|2025-05-12 08:45:00|781.4|781.2|782.4|781.8|782.8|782.4|781|780.6|46176
1747039800000|2025-05-12 08:50:00|782.6|782|782.4|782|782.6|782.2|781.4|781.2|20173
1747040100000|2025-05-12 08:55:00|782.2|781.6|781.4|781|783|782.6|781.4|781|39955
1747040400000|2025-05-12 09:00:00|781.8|781.2|781.8|781.2|782|781.6|780.4|780|51953
1747040700000|2025-05-12 09:05:00|781.6|780.8|780.4|780|781.8|781.2|780.4|780|17460
1747041000000|2025-05-12 09:10:00|780.8|780.2|779.8|779.4|781.2|780.8|779.6|779.2|45867
1747041300000|2025-05-12 09:15:00|780|779.6|780.2|779.8|780.8|780.4|779.2|778.8|56048
1747041600000|2025-05-12 09:20:00|780.4|779.2|779.6|779.4|780.4|779.6|778.8|778.4|33634
1747041900000|2025-05-12 09:25:00|779.4|779|782.8|782.4|783.4|783|779.4|779|27697
1747042200000|2025-05-12 09:30:00|782.6|782.2|783.2|782.8|783.6|783.4|782.4|782|15215
1747042500000|2025-05-12 09:35:00|783|782.6|784.2|784|784.2|784|783|782.6|28408
1747042800000|2025-05-12 09:40:00|784.4|783.8|783.8|783.4|785.8|785.2|783.4|783|26808
1747043100000|2025-05-12 09:45:00|784|783.8|783.4|783|784.6|784.2|783.4|783|46977
1747043400000|2025-05-12 09:50:00|783.2|782.8|782.4|782|784|783.6|782.2|781.8|35172
1747043700000|2025-05-12 09:55:00|782.2|781.8|780.2|779.8|782.2|782|780|779.6|20365
1747044000000|2025-05-12 10:00:00|780.4|780|780|779.8|781.2|780.8|779.4|779|35223
1747044300000|2025-05-12 10:05:00|780.2|780|780.8|780.4|782.4|782|780.2|779.8|21169
1747044600000|2025-05-12 10:10:00|780.6|780.6|782.2|781.8|782.4|782|780.4|780.2|24013
1747044900000|2025-05-12 10:15:00|782.4|782|781.8|781.4|783|782.4|781.4|780.8|33965
1747045200000|2025-05-12 10:20:00|782|781.6|780.4|780|782|781.6|780.2|779.8|24822
1747045500000|2025-05-12 10:25:00|780.2|779.8|781.4|780.8|781.8|781.4|780.2|779.8|27217
1747045800000|2025-05-12 10:30:00|781.2|781|782.4|782.2|782.4|782.2|780.8|780.6|41054
1747046100000|2025-05-12 10:35:00|782.8|782.4|781.2|780.8|782.8|782.4|781|780.6|26756
1747046400000|2025-05-12 10:40:00|781.4|781|778.8|778.2|781.6|781.2|778.8|778.2|18690
1747046700000|2025-05-12 10:45:00|778.6|778|779.2|779|779.4|779|777.8|777.4|19762
1747047000000|2025-05-12 10:50:00|779.4|778.8|779.8|779.6|780.8|780.4|779|778.8|18490
1747047300000|2025-05-12 10:55:00|780|779.8|782.4|782|782.4|782|780|779.6|37194
1747047600000|2025-05-12 11:00:00|782.2|781.8|780.8|780.4|782.6|782.2|780.8|780.4|52367
1747047900000|2025-05-12 11:05:00|781|780.6|781.8|781.4|781.8|781.4|780.4|780|17084
1747048200000|2025-05-12 11:10:00|781.6|781.2|779.6|779|781.8|781.4|779.4|779|21115
1747048500000|2025-05-12 11:15:00|779.4|778.8|778|777.6|779.8|779.4|777.8|777.4|18661
1747048800000|2025-05-12 11:20:00|777.6|777.4|777.6|777.2|778|777.6|777.2|776.8|32457
1747049100000|2025-05-12 11:25:00|777.4|776.8|777.8|777.4|778.4|778.2|777.2|776.8|20251
1747049400000|2025-05-12 11:30:00|777.6|777.2|777.4|777|777.6|777.2|776|775.6|15929
1747049700000|2025-05-12 11:35:00|777.2|776.8|778.2|777.8|778.4|778|776.6|776.4|27109
1747050000000|2025-05-12 11:40:00|777.8|777.4|778|777.8|779.6|779.2|777.2|776.6|47141
1747050300000|2025-05-12 11:45:00|777.8|777.4|776.4|776|778|777.8|776.4|776|26523
1747050600000|2025-05-12 11:50:00|776.6|776.4|776.6|776.2|777.2|776.8|776.4|776|16085
1747050900000|2025-05-12 11:55:00|776.4|776.4|776.8|776.4|777.2|777|776.4|776.4|20004
1747051200000|2025-05-12 12:00:00|776.4|776.2|778.6|778.2|778.6|778.4|776.4|776.2|47769
1747051500000|2025-05-12 12:05:00|778.4|778|779.8|779.6|780|779.8|778.2|777.8|10502
1747051800000|2025-05-12 12:10:00|780|779.8|782|781.8|782.6|782.2|780|779.8|23406
1747052100000|2025-05-12 12:15:00|782.2|781.4|783.2|783|783.2|783|781.4|781|14284
1747052400000|2025-05-12 12:20:00|783|782.8|783.8|783.6|784|783.8|782.8|782.4|24582
1747052700000|2025-05-12 12:25:00|783.6|783.2|785|784.6|785|784.8|783|782.8|34724
1747053000000|2025-05-12 12:30:00|784.8|784.4|786.4|786|786.6|786.2|784.4|784|44060
1747053300000|2025-05-12 12:35:00|786.6|786.2|789.6|789.4|790.6|790.2|786|785.8|59413
1747053600000|2025-05-12 12:40:00|790|789.2|789|788.6|790.6|790.2|788.2|787.8|53427
1747053900000|2025-05-12 12:45:00|788.4|788.2|787.2|786.8|788.8|788.4|787.2|786.8|46854
1747054200000|2025-05-12 12:50:00|787.4|787.2|786|785.6|787.8|787.6|785.8|785.2|25265
1747054500000|2025-05-12 12:55:00|785.8|786|784.8|784.4|786.4|786|784.6|784.2|25116
1747054800000|2025-05-12 13:00:00|785|784.2|785.4|785|785.8|785.6|784.4|784|20798
1747055100000|2025-05-12 13:05:00|785.8|785.4|786|785.6|786.2|786|785.6|785|28517
1747055400000|2025-05-12 13:10:00|785.8|785.4|783.2|783|785.8|785.4|782.4|782.2|33160
1747055700000|2025-05-12 13:15:00|783|782.6|781.6|781.2|783.4|783.2|781.6|781.2|27620
1747056000000|2025-05-12 13:20:00|781.4|781.4|779|778.6|781.8|781.6|779|778.6|32467
1747056300000|2025-05-12 13:25:00|778.8|778.4|779.8|779.4|779.8|779.6|778.2|778|44349
1747056600000|2025-05-12 13:30:00|780|779.6|777.8|777.6|780.8|780.4|777.8|777.6|67055
1747056900000|2025-05-12 13:35:00|777.6|777.4|776|775.6|777.6|777.4|775.4|775|98770
1747057200000|2025-05-12 13:40:00|775.8|775.4|775.6|775.2|776.4|776|775|774.6|48612
1747057500000|2025-05-12 13:45:00|775.4|775|774.4|774.2|775.6|775.2|774|773.6|31400
1747057800000|2025-05-12 13:50:00|774.8|774|774|773.8|775.6|775.2|774|773.6|58455
1747058100000|2025-05-12 13:55:00|773.8|773.6|774|773.6|775|774.8|773.6|773.2|56191
1747058400000|2025-05-12 14:00:00|774.2|773.4|777.6|777.4|778.6|778.2|774|773.4|50998
1747058700000|2025-05-12 14:05:00|777.8|777.6|777.4|777|779|778.6|777.2|776.6|40407
1747059000000|2025-05-12 14:10:00|777.6|776.8|778.2|777.8|778.4|778.2|776.6|776.2|36731
1747059300000|2025-05-12 14:15:00|778|777.6|780.2|779.8|780.4|780|777.6|777.2|43303
1747059600000|2025-05-12 14:20:00|780|779.6|779.6|779.2|781.4|780.8|779.4|779|59058
1747059900000|2025-05-12 14:25:00|779.8|779.6|777.2|776.8|780|779.8|777|776.6|87639
1747060200000|2025-05-12 14:30:00|777|776.6|778|777.6|778|777.6|775.4|775|52698
1747060500000|2025-05-12 14:35:00|778.2|777.8|780.2|780|780.2|780|778|777.6|41544
1747060800000|2025-05-12 14:40:00|780.4|779.8|782.2|782|782.8|782.6|780.2|779.8|41235
1747061100000|2025-05-12 14:45:00|782.6|781.8|782.6|782.4|783|782.6|781.8|781.4|40218
1747061400000|2025-05-12 14:50:00|783|782.6|783.4|783.2|785.6|785.4|782.6|782.2|54693
1747061700000|2025-05-12 14:55:00|783.8|783.6|782|781.8|784.2|783.8|781.8|781.4|44699
1747062000000|2025-05-12 15:00:00|782.2|782|783.6|783.2|783.6|783.4|781.8|781.4|32191
1747062300000|2025-05-12 15:05:00|783.4|783.4|783.6|783.4|784.4|784.2|783.2|783|51561
1747062600000|2025-05-12 15:10:00|783.8|783.6|783|782.8|784.6|784.4|783|782.8|29716
1747062900000|2025-05-12 15:15:00|783.8|783.4|784.2|783.8|784.2|784|782.4|782.2|38315
1747063200000|2025-05-12 15:20:00|784.4|784|784|783.8|784.8|784.4|783.8|783.6|98986
1747063500000|2025-05-12 15:25:00|784.2|784|784|783.6|784.2|784|783.4|783|67777
1747119600000|2025-05-13 07:00:00|786.8|785.8|791.6|791|792|791.2|785.8|785.2|94626
1747119900000|2025-05-13 07:05:00|792.8|792|791.8|791.4|793.2|792.8|790|789.4|106390
1747120200000|2025-05-13 07:10:00|791.6|790.2|793.6|793|794.8|794.4|790.8|790.2|109148
1747120500000|2025-05-13 07:15:00|793|792.4|794|793.6|795|794.6|792.2|792|38961
1747120800000|2025-05-13 07:20:00|794.2|793.8|791.2|790.6|794.2|793.8|791.2|790.6|36051
1747121100000|2025-05-13 07:25:00|791|790.2|791.2|790.8|792|791.4|790.6|790.2|24456
1747121400000|2025-05-13 07:30:00|791|790.2|791.4|791|791.4|791|790.4|790|17672
1747121700000|2025-05-13 07:35:00|791.2|790.8|791.8|791.4|792.2|791.8|791|790.4|38653
1747122000000|2025-05-13 07:40:00|791.4|791|790.2|790|792|791.6|789.8|789.2|22132
1747122300000|2025-05-13 07:45:00|789.8|789.8|790.2|789.6|790.4|790|788.8|788.6|15791
1747122600000|2025-05-13 07:50:00|790|789.4|789.8|789.4|790.4|790|789.6|789|18464
1747122900000|2025-05-13 07:55:00|789.6|789.2|788.8|788.4|789.8|789.2|788.8|788.4|19048
1747123200000|2025-05-13 08:00:00|789.4|789|789.4|789.2|790.6|790.2|789.2|788.8|18056
1747123500000|2025-05-13 08:05:00|789.6|788.8|787.2|786.8|789.6|788.8|786.4|786|23075
1747123800000|2025-05-13 08:10:00|787|786.6|787.2|786.8|787.8|787.4|786.8|786.4|13741
1747124100000|2025-05-13 08:15:00|786.8|786.4|785.8|785.4|787.2|786.8|785.8|785.4|28215
1747124400000|2025-05-13 08:20:00|786|785.6|785.2|785|786.2|785.8|785|784.8|21341
1747124700000|2025-05-13 08:25:00|785.4|785.2|783.8|783.4|785.6|785.4|783.6|783.4|24401
1747125000000|2025-05-13 08:30:00|783.6|783.2|785|784.6|785|784.6|783.6|783.2|11701
1747125300000|2025-05-13 08:35:00|785.6|785.4|785|784.6|786|785.4|784.6|784.4|12491
1747125600000|2025-05-13 08:40:00|784.8|784.4|784.6|784.2|784.8|784.6|784|783.6|22518
1747125900000|2025-05-13 08:45:00|784.4|784|785.8|785.4|787.4|787|784.2|783.8|36196
1747126200000|2025-05-13 08:50:00|785.6|785.2|786.6|786.4|787|786.4|785.4|785.2|21012
1747126500000|2025-05-13 08:55:00|786.8|786.2|786.2|785.8|786.8|786.2|785.6|785.4|6475
1747126800000|2025-05-13 09:00:00|786.8|786.2|786.6|786.2|787.2|786.8|786.4|786|16892
1747127100000|2025-05-13 09:05:00|787|786.6|787|786.6|787.2|786.8|786.6|786.4|13691
1747127400000|2025-05-13 09:10:00|786.8|786.4|785.4|785|786.8|786.4|785.2|785|13811
1747127700000|2025-05-13 09:15:00|785.8|785.4|785.6|785.2|785.8|785.4|785.2|784.8|24968
1747128000000|2025-05-13 09:20:00|786|785.4|786.8|786.6|787|786.6|785.6|785.2|7508
1747128300000|2025-05-13 09:25:00|787|786.8|786.8|786.4|787.2|787|786|785.8|14057
1747128600000|2025-05-13 09:30:00|786.6|786|786.6|786.2|787|786.6|786.2|786|19541
1747128900000|2025-05-13 09:35:00|786.8|786.4|787|786.6|787.4|787|786.4|786.2|10917
1747129200000|2025-05-13 09:40:00|787.2|786.8|785.6|785.2|787.2|786.8|785.6|785.2|3723
1747129500000|2025-05-13 09:45:00|786|785.6|785.8|785.4|786|785.6|785.2|785|13290
1747129800000|2025-05-13 09:50:00|785.6|785.2|785.6|785.2|785.8|785.4|785.2|784.8|27071
1747130100000|2025-05-13 09:55:00|785.8|785.6|786.2|785.8|786.4|786|785.8|785.6|4938
1747130400000|2025-05-13 10:00:00|786.4|786|785.8|785.4|786.6|786.2|785.6|785.2|13789
1747130700000|2025-05-13 10:05:00|785.6|785.2|787.4|787.2|787.6|787.2|785.6|785.2|13978
1747131000000|2025-05-13 10:10:00|787.6|787.4|788.6|788.2|789.2|788.6|787.6|787.4|9355
1747131300000|2025-05-13 10:15:00|788.8|788.4|788.2|787.8|789.2|788.8|788|787.8|13612
1747131600000|2025-05-13 10:20:00|788.4|788|788.2|787.8|788.6|788.2|788|787.8|16753
1747131900000|2025-05-13 10:25:00|788|787.6|787.6|787.2|788.2|787.6|787.2|787|9256
1747132200000|2025-05-13 10:30:00|787.4|787|787.2|787|788.2|787.8|787.2|787|8275
1747132500000|2025-05-13 10:35:00|787.4|786.8|787|786.6|787.4|787|786.6|786.2|17822
1747132800000|2025-05-13 10:40:00|786.8|786.4|786.8|786.6|787.2|786.8|786.4|786.2|6630
1747133100000|2025-05-13 10:45:00|787|786.4|786.2|786|787|786.6|786.2|785.6|14259
1747133400000|2025-05-13 10:50:00|786.4|785.4|786.2|786|786.6|786.2|785.8|785.4|10476
1747133700000|2025-05-13 10:55:00|786.4|786.2|787.6|787.2|787.6|787.2|785.8|785.6|17547
1747134000000|2025-05-13 11:00:00|788|787.6|787.8|787.6|788.2|787.8|786.8|786.6|6687
1747134300000|2025-05-13 11:05:00|788|787.8|788.2|788|788.6|788.2|788|787.6|9038
1747134600000|2025-05-13 11:10:00|788|787.6|787.8|787.6|788|787.6|787.6|787.4|5748
1747134900000|2025-05-13 11:15:00|788|787.8|788.2|787.8|788.4|788.2|787.8|787.6|8629
1747135200000|2025-05-13 11:20:00|788.4|788|788.6|788.4|789.2|788.8|788.4|788|7081
1747135500000|2025-05-13 11:25:00|788.4|788.2|788|787.6|788.6|788.2|787.8|787.6|14666
1747135800000|2025-05-13 11:30:00|788.2|787.8|787.8|787.6|788.6|788.2|787.8|787.6|13327
1747136100000|2025-05-13 11:35:00|788|787.4|787.4|787|788|787.4|787.2|787|7401
1747136400000|2025-05-13 11:40:00|787.2|786.8|786.8|786.4|787.4|786.8|786.6|786.4|10836
1747136700000|2025-05-13 11:45:00|787|786.6|788|787.6|788.2|787.8|786.8|786.4|16579
1747137000000|2025-05-13 11:50:00|788.4|787.8|788|787.6|788.6|788.2|787.8|787.4|10292
1747137300000|2025-05-13 11:55:00|788.2|787.8|788|787.8|788.6|788.4|787.6|787.2|19235
1747137600000|2025-05-13 12:00:00|787.8|787.6|787.8|787.4|788|787.6|786.6|786.4|29566
1747137900000|2025-05-13 12:05:00|787.6|787.2|788.2|788|788.6|788.2|786.8|786.4|6702
1747138200000|2025-05-13 12:10:00|788|787.8|789.2|789|789.4|789.2|788|787.6|29641
1747138500000|2025-05-13 12:15:00|789|788.8|788.2|787.8|789|788.8|788.2|787.8|11994
1747138800000|2025-05-13 12:20:00|788.4|788|788.8|788.6|789.4|789.2|787.8|787.6|28993
1747139100000|2025-05-13 12:25:00|788.6|788.4|789.2|789|789.2|789|788.4|788.2|9638
1747139400000|2025-05-13 12:30:00|790|788.8|791.2|790.8|791.6|791.2|790|788.8|32826
1747139700000|2025-05-13 12:35:00|791|790.6|790.6|790.2|791.2|791|790.4|790|10408
1747140000000|2025-05-13 12:40:00|790.4|790|789.4|789|790.4|790|789|788.8|12841
1747140300000|2025-05-13 12:45:00|789.6|789.2|791|790.4|791|790.4|789|788.6|9258
1747140600000|2025-05-13 12:50:00|791.2|790.6|791|790.8|791.4|790.8|790.4|790.2|40845
1747140900000|2025-05-13 12:55:00|791.2|791|791.6|791.2|791.6|791.2|790.6|790.4|12170
1747141200000|2025-05-13 13:00:00|791.8|791.4|792|791.6|792.4|792|791.6|791.2|15218
1747141500000|2025-05-13 13:05:00|792.2|791.8|792.4|792.2|792.8|792.4|792.2|791.8|21610
1747141800000|2025-05-13 13:10:00|792.6|792.4|793.6|793.2|793.8|793.4|792.6|792.4|33030
1747142100000|2025-05-13 13:15:00|793.4|793.4|795.2|794.8|796|795.4|793.4|793.2|66215
1747142400000|2025-05-13 13:20:00|795|794.6|795.4|795|795.6|795.2|794.6|794.4|25788
1747142700000|2025-05-13 13:25:00|795.2|795.2|795|794.6|795.4|795.2|794.4|794.2|55371
1747143000000|2025-05-13 13:30:00|794.8|794.8|796.8|796.6|797.6|797.2|794.8|794.6|56871
1747143300000|2025-05-13 13:35:00|797|796.8|796.4|796|797.8|797.6|795.6|795.2|67229
1747143600000|2025-05-13 13:40:00|796.2|796.2|796|795.6|797.2|796.8|795.8|795.4|58428
1747143900000|2025-05-13 13:45:00|795.8|795.2|795.2|795|795.8|795.4|794.4|793.8|46991
1747144200000|2025-05-13 13:50:00|795.4|795.2|793.8|793.6|795.4|795.2|793.8|793.6|49028
1747144500000|2025-05-13 13:55:00|793.6|793.4|793.4|793.2|794|793.6|793.2|793|25843
1747144800000|2025-05-13 14:00:00|793.8|793.4|794.4|794|795.6|795.2|793.8|793.2|23065
1747145100000|2025-05-13 14:05:00|794.2|793.8|792.8|792.6|794.4|794.2|792.8|792.6|27977
1747145400000|2025-05-13 14:10:00|792.6|792.4|795|794.6|795|794.6|792|791.8|36630
1747145700000|2025-05-13 14:15:00|794.8|795|795|794.8|795.6|795.4|794.8|794.8|32324
1747146000000|2025-05-13 14:20:00|794.8|794.6|793.4|793|794.8|794.6|793.2|793|46776
1747146300000|2025-05-13 14:25:00|793.2|793.2|793|792.8|793.8|793.6|792.8|792.4|24649
1747146600000|2025-05-13 14:30:00|793.2|792.6|794.6|794.4|794.6|794.4|793|792.6|35691
1747146900000|2025-05-13 14:35:00|794.4|794.2|794.6|794.2|795.4|795|794.4|794.2|38087
1747147200000|2025-05-13 14:40:00|795|794.6|792.8|792.4|795|794.6|792.8|792.4|37501
1747147500000|2025-05-13 14:45:00|793.4|792.6|793.8|793.4|794|793.8|792.6|792.2|16211
1747147800000|2025-05-13 14:50:00|794|793.8|795|794.6|795.2|795|793.8|793.6|130358
1747148100000|2025-05-13 14:55:00|794.8|794.4|795.2|794.8|795.2|795|794.4|794|47106
1747148400000|2025-05-13 15:00:00|795|794.6|795.4|795.2|795.8|795.4|794.6|794.2|45841
1747148700000|2025-05-13 15:05:00|795.6|795.4|797|796.6|797.2|797|795.6|795.2|50819
1747149000000|2025-05-13 15:10:00|796.8|796.4|796.8|796.4|797.8|797.4|796.4|796|57957
1747149300000|2025-05-13 15:15:00|796.6|796.2|797.6|797.2|798.4|798|796.6|796.2|120251
1747149600000|2025-05-13 15:20:00|797.8|797.4|797.6|797.2|798|797.8|797|796.8|102663
1747149900000|2025-05-13 15:25:00|797.8|797.4|798.4|798|798.8|798.4|797.4|797|165997
1747206000000|2025-05-14 07:00:00|809.8|809.4|807|806.4|809.8|809.4|802.4|801.4|165227
1747206300000|2025-05-14 07:05:00|806.8|806.2|802.6|802.2|807.6|807.2|802.6|802.2|218254
1747206600000|2025-05-14 07:10:00|802.2|801.6|804.6|804.2|804.6|804.2|801.4|801|33107
1747206900000|2025-05-14 07:15:00|805.4|804.8|806.4|806|806.4|806|804.2|804|81859
1747207200000|2025-05-14 07:20:00|806.8|806.2|806.2|805.8|807.6|807|806|805.4|116589
1747207500000|2025-05-14 07:25:00|805.6|805.6|805|804.6|806.2|805.8|804.8|804.4|66790
1747207800000|2025-05-14 07:30:00|805.2|805|804.6|804.2|805.4|805|804.4|803.8|58618
1747208100000|2025-05-14 07:35:00|804.8|804.4|805.8|805.6|808.4|807.8|804.6|804.2|118641
1747208400000|2025-05-14 07:40:00|805.6|805.2|802.4|801.8|805.8|805.6|802.4|801.8|89581
1747208700000|2025-05-14 07:45:00|802.6|802|803.2|802.8|803.8|803.6|802.2|801.6|90417
1747209000000|2025-05-14 07:50:00|803.4|803|800.8|800.4|803.4|803|800.6|800.2|32348
1747209300000|2025-05-14 07:55:00|801.2|800.8|801.6|801.2|801.6|801.4|800.6|800.2|22668
1747209600000|2025-05-14 08:00:00|802|801.4|801.6|801.2|803|802.8|801.4|801|36498
1747209900000|2025-05-14 08:05:00|801.8|801.4|801.4|801|803.2|802.8|801.4|801|29054
1747210200000|2025-05-14 08:10:00|801.2|800.8|802.4|802|802.8|802.2|800|799.6|23327
1747210500000|2025-05-14 08:15:00|802.6|801.8|801.6|801.2|802.6|801.8|801.2|801|21871
1747210800000|2025-05-14 08:20:00|801.4|801.4|800.8|800.4|802.2|802|800.6|800.2|21690
1747211100000|2025-05-14 08:25:00|800.6|800.2|801.6|801.2|801.6|801.2|800.2|800|101960
1747211400000|2025-05-14 08:30:00|801.4|801|800.6|800.2|801.6|801.2|800.2|800|32081
1747211700000|2025-05-14 08:35:00|800.4|800|801.4|801|802|801.8|800.4|800|20298
1747212000000|2025-05-14 08:40:00|801.2|800.8|802.2|802|802.8|802.4|800.8|800.6|18915
1747212300000|2025-05-14 08:45:00|802.4|801.8|801.4|801|802.4|802|800.8|800.4|17885
1747212600000|2025-05-14 08:50:00|801.6|800.8|801.4|801.2|802.2|801.8|801.2|800.8|18823
1747212900000|2025-05-14 08:55:00|801.6|801|801|800.6|801.6|801|800.4|800|42166
1747213200000|2025-05-14 09:00:00|800.8|800.8|799.4|799.2|801.4|801|799.4|799|54203
1747213500000|2025-05-14 09:05:00|799.2|799|798.6|798.2|800.2|799.8|798.4|798.2|33289
1747213800000|2025-05-14 09:10:00|798.4|798.4|799.6|799.4|799.8|799.4|798.2|798|33609
1747214100000|2025-05-14 09:15:00|799.4|799.2|799.4|799.2|800.2|799.8|799.4|799|30217
1747214400000|2025-05-14 09:20:00|799.6|799.4|798.2|798|799.6|799.4|798|797.4|40294
1747214700000|2025-05-14 09:25:00|798.4|798.2|797.6|797.2|799|798.6|794.8|794.4|35808
1747215000000|2025-05-14 09:30:00|797.8|797.4|797.6|797.2|798.8|798.4|797.6|797.2|12192
1747215300000|2025-05-14 09:35:00|797.4|797|797.2|797|797.6|797.2|796.8|796.4|31841
1747215600000|2025-05-14 09:40:00|797.6|797.2|798.8|798.4|799|798.6|797.6|797.2|23595
1747215900000|2025-05-14 09:45:00|799.2|798.8|799|798.8|799.4|799|798.6|798.4|12432
1747216200000|2025-05-14 09:50:00|799.2|799|798.8|798.4|799.4|799|798.6|798.4|11228
1747216500000|2025-05-14 09:55:00|798.6|798|798|797.6|798.8|798.6|798|797.6|27892
1747216800000|2025-05-14 10:00:00|798.2|798|799.4|799|799.4|799|798.2|797.8|10759
1747217100000|2025-05-14 10:05:00|799.2|798.8|797.8|797.4|799.2|798.8|797.4|797|17084
1747217400000|2025-05-14 10:10:00|797.6|797|797.4|797|797.8|797.6|797.2|797|10374
1747217700000|2025-05-14 10:15:00|797.6|797.4|797.6|797.4|798|797.6|797.6|797.2|11528
1747218000000|2025-05-14 10:20:00|797.8|797.6|797.2|796.8|798|797.6|797.2|796.8|11270
1747218300000|2025-05-14 10:25:00|797|796.6|796.4|796|797.2|796.8|796.2|796|7889
1747218600000|2025-05-14 10:30:00|796.2|795.8|796.4|796|797|796.6|796|795.6|13939
1747218900000|2025-05-14 10:35:00|796.2|796.2|797|796.6|797.4|797|795.6|795.4|5826
1747219200000|2025-05-14 10:40:00|796.8|796.8|797.4|797.2|797.6|797.2|796.6|796.4|19686
1747219500000|2025-05-14 10:45:00|797.6|797.4|798|797.8|798.4|798|797.4|797.4|21498
1747219800000|2025-05-14 10:50:00|797.8|797.4|798|797.6|798.2|798|797.8|797.4|16253
1747220100000|2025-05-14 10:55:00|798.2|797.8|797.6|797.2|798.4|798|797.4|797.2|7183
1747220400000|2025-05-14 11:00:00|797.8|797.4|798.2|798|799.4|798.8|797.8|797.4|9207
1747220700000|2025-05-14 11:05:00|798.4|798.2|797.8|797.4|798.8|798.4|797.8|797.4|13811
1747221000000|2025-05-14 11:10:00|798|797.6|799.4|799|799.4|799|798|797.6|20697
1747221300000|2025-05-14 11:15:00|799.2|799.2|799.8|799.4|799.8|799.6|799|798.6|12526
1747221600000|2025-05-14 11:20:00|800|799.8|799|798.8|800|799.8|799|798.8|19419
1747221900000|2025-05-14 11:25:00|798.8|798.6|799.8|799.4|800.6|800.2|798.4|798.2|17499
1747222200000|2025-05-14 11:30:00|799.6|799.2|799.4|799|799.8|799.6|799|798.6|8635
1747222500000|2025-05-14 11:35:00|799.2|799.2|798.4|798|799.8|799.4|798.4|798|1477
1747222800000|2025-05-14 11:40:00|798|797.6|796.4|796|798.2|797.8|796.4|796|8503
1747223100000|2025-05-14 11:45:00|796.6|796.2|796.8|796.6|797.6|797.2|796.4|796.2|13139
1747223400000|2025-05-14 11:50:00|796.6|796.4|797.8|797.6|798|797.6|796.6|796.4|12291
1747223700000|2025-05-14 11:55:00|797.6|797.4|795.8|795.6|797.8|797.4|795.8|795.4|15406
1747224000000|2025-05-14 12:00:00|795.6|795.4|795.4|795|795.6|795.4|793|792.8|36843
1747224300000|2025-05-14 12:05:00|795.6|795.2|796|795.6|796|795.6|794.6|794.2|17507
1747224600000|2025-05-14 12:10:00|796.2|795.8|796.2|795.8|796.6|796.2|795.8|795.4|24448
1747224900000|2025-05-14 12:15:00|796|795.6|792.2|791.6|796.2|795.8|792.2|791.6|18204
1747225200000|2025-05-14 12:20:00|791.8|791.8|793|792.4|793|792.4|791.4|791|27081
1747225500000|2025-05-14 12:25:00|792.8|792.2|794.6|794|794.6|794.2|792.2|791.8|13888
1747225800000|2025-05-14 12:30:00|794.4|794.2|795.6|795.2|795.6|795.2|793.8|793.4|13944
1747226100000|2025-05-14 12:35:00|795.4|795.4|796.4|796.2|796.8|796.4|795|794.6|5866
1747226400000|2025-05-14 12:40:00|796.6|795.8|796.4|796.2|796.6|796.2|795.8|795.4|22226
1747226700000|2025-05-14 12:45:00|796.6|796|796.8|796.4|797.6|797.2|796.2|795.8|65119
1747227000000|2025-05-14 12:50:00|796.6|796.2|797.2|796.8|798|797.6|796.6|796.2|16209
1747227300000|2025-05-14 12:55:00|797.4|797|797.4|797|798|797.6|797.4|797|5577
1747227600000|2025-05-14 13:00:00|797.6|797.2|796.4|796.2|797.6|797.2|796.4|796.2|14679
1747227900000|2025-05-14 13:05:00|796.2|796|797|796.6|797|796.6|795.6|795.2|10140
1747228200000|2025-05-14 13:10:00|797.2|796.8|797.4|797|797.8|797.4|796.8|796.4|42273
1747228500000|2025-05-14 13:15:00|797.2|797.2|796.6|796.2|797.4|797.2|796.2|795.8|13896
1747228800000|2025-05-14 13:20:00|796.8|796.4|797.4|797|797.6|797.2|796.8|796.4|20482
1747229100000|2025-05-14 13:25:00|797|796.6|798.4|798.2|798.8|798.4|797|796.6|21351
1747229400000|2025-05-14 13:30:00|798.8|798.4|798|797.8|799.4|799|797.2|796.8|35478
1747229700000|2025-05-14 13:35:00|798.2|798|796.2|795.8|798.4|798|795.8|795.4|30681
1747230000000|2025-05-14 13:40:00|796.4|796|796|795.8|797.8|797.6|796|795.8|34689
1747230300000|2025-05-14 13:45:00|796.2|796|796.2|795.8|797.4|797.2|795.6|795.2|24453
1747230600000|2025-05-14 13:50:00|796|796|794.8|794.4|796|796|794.2|794|121215
1747230900000|2025-05-14 13:55:00|794.6|794.6|794.6|794.2|794.8|794.6|793.6|793.4|19499
1747231200000|2025-05-14 14:00:00|794.4|794|795.8|795.4|796|795.6|794|793.6|47010
1747231500000|2025-05-14 14:05:00|796|795.6|796|795.8|797|796.6|794.8|794.4|17263
1747231800000|2025-05-14 14:10:00|795.8|795.6|796|795.8|796.4|796|795.6|795.2|25786
1747232100000|2025-05-14 14:15:00|795.8|795.6|796.2|795.8|796.6|796.4|795.2|795|19758
1747232400000|2025-05-14 14:20:00|796.4|796|796.2|795.8|796.8|796.4|795.6|795.4|23405
1747232700000|2025-05-14 14:25:00|796|795.6|796.4|796|796.8|796.4|795.8|795.6|3131
1747233000000|2025-05-14 14:30:00|796.2|795.8|797|796.6|797.4|797.2|795.8|795.4|8718
1747233300000|2025-05-14 14:35:00|796.8|796.8|797.4|797.2|797.8|797.6|796.8|796.8|7631
1747233600000|2025-05-14 14:40:00|797.2|797|796.6|796.4|797.4|797.2|796.4|796.2|2459
1747233900000|2025-05-14 14:45:00|796.8|796.6|798|797.8|798|797.8|796.4|796.2|11561
1747234200000|2025-05-14 14:50:00|797.8|797.6|797.6|797.2|798.2|798|797.4|797.2|31384
1747234500000|2025-05-14 14:55:00|797.4|797.4|795.4|795|797.4|797.4|795.2|794.8|47723
1747234800000|2025-05-14 15:00:00|795.2|794.8|793.8|793.6|795.4|795.2|793.4|793.2|64769
1747235100000|2025-05-14 15:05:00|793.6|793.4|793.8|793.6|794.2|793.8|792.6|792.4|55948
1747235400000|2025-05-14 15:10:00|793.6|793.4|792.6|792.4|793.6|793.4|792.2|792|48090
1747235700000|2025-05-14 15:15:00|792.8|792.6|793|792.8|793.6|793.2|792.4|792.2|57983
1747236000000|2025-05-14 15:20:00|793.2|793|793|792.6|793.4|793.2|792.8|792.4|34689
1747236300000|2025-05-14 15:25:00|792.8|792.8|793.2|792.8|793.8|793.6|792.6|792.2|65011
1747292400000|2025-05-15 07:00:00|798|797|799.2|798.6|800|799.2|796.4|795.6|111017
1747292700000|2025-05-15 07:05:00|799.4|798.8|802.8|802.2|802.8|802.4|799.4|798.8|56415
1747293000000|2025-05-15 07:10:00|802.6|802|800|799.6|803.2|803|799.8|799.6|35781
1747293300000|2025-05-15 07:15:00|800.2|800.2|800|799.4|801.6|801|800|799.4|43082
1747293600000|2025-05-15 07:20:00|800.6|800.2|800.8|800.6|802.4|802|800.4|799.8|42502
1747293900000|2025-05-15 07:25:00|801.2|800.8|802.8|802.4|803|802.4|801|800.8|37825
1747294200000|2025-05-15 07:30:00|802.6|802.6|805.2|804.8|805.4|805.2|802.6|802.4|20978
1747294500000|2025-05-15 07:35:00|805.4|805.2|805.2|805|806.2|806|804.8|804.6|3350
1747294800000|2025-05-15 07:40:00|805|804.8|805.2|804.8|805.2|805|804.2|803.8|18991
1747295100000|2025-05-15 07:45:00|805|804.2|804.2|804|805.6|805.4|803.6|803.4|61113
1747295400000|2025-05-15 07:50:00|804|803.8|803.2|803|806|805.4|803.2|803|41669
1747295700000|2025-05-15 07:55:00|803.6|803.2|803.4|803|803.8|803.2|802.8|802.4|13762
1747296000000|2025-05-15 08:00:00|804|803.4|805|804.6|805.2|804.8|803.2|802.8|15727
1747296300000|2025-05-15 08:05:00|805.2|804.4|806|805.6|806.4|806|804.8|804.4|85359
1747296600000|2025-05-15 08:10:00|806.4|806|806.2|805.8|807.6|807.2|806|805.6|87621
1747296900000|2025-05-15 08:15:00|806.4|806|806.4|805.8|807|806.8|806|805.6|44915
1747297200000|2025-05-15 08:20:00|806.2|806.2|807|806.6|807.2|806.8|806|805.6|167024
1747297500000|2025-05-15 08:25:00|807.2|806.8|806.2|805.8|807.2|806.8|806|805.6|32808
1747297800000|2025-05-15 08:30:00|806.4|806|805.2|804.8|806.4|806.2|805|804.8|42567
1747298100000|2025-05-15 08:35:00|804.8|805|805.2|804.8|805.4|805|804.6|804.2|30929
1747298400000|2025-05-15 08:40:00|805.8|805.4|805.4|805|805.8|805.4|805|804.8|49393
1747298700000|2025-05-15 08:45:00|805.6|805.2|806.4|806|806.8|806.6|805.6|805.2|34776
1747299000000|2025-05-15 08:50:00|806.6|805.8|806.2|805.8|806.6|806.2|806.2|805.8|17925
1747299300000|2025-05-15 08:55:00|806|805.6|804.8|804.4|806|805.6|804.4|804.2|15264
1747299600000|2025-05-15 09:00:00|805|804.6|804.4|804|805|804.6|804.4|804|35071
1747299900000|2025-05-15 09:05:00|804.2|803.8|804.8|804.6|805.6|805.2|804|803.8|38788
1747300200000|2025-05-15 09:10:00|805|804.4|804.6|804.2|805|804.6|804|803.8|12818
1747300500000|2025-05-15 09:15:00|804.4|804|804.4|804|804.6|804.2|804|803.8|17651
1747300800000|2025-05-15 09:20:00|804.2|803.8|804.2|803.8|804.6|804.2|803.8|803.4|15746
1747301100000|2025-05-15 09:25:00|804.4|804|805.4|805|805.4|805|804.4|804|19796
1747301400000|2025-05-15 09:30:00|805.2|804.8|805|804.8|805.4|805|805|804.6|13954
1747301700000|2025-05-15 09:35:00|804.8|804.6|804.2|803.8|804.8|804.6|803.8|803.6|26164
1747302000000|2025-05-15 09:40:00|804|803.6|804.6|804.4|804.8|804.4|803.6|803.4|9742
1747302300000|2025-05-15 09:45:00|804.4|804.2|803.8|803.6|804.4|804.2|803.6|803.2|11081
1747302600000|2025-05-15 09:50:00|803.6|803.4|802|801.6|803.8|803.4|802|801.6|27533
1747302900000|2025-05-15 09:55:00|802.2|801.8|802.4|802|802.6|802.2|802|801.6|8916
1747303200000|2025-05-15 10:00:00|802.6|802.2|801.8|801.4|802.6|802.4|801.8|801.4|11238
1747303500000|2025-05-15 10:05:00|801.6|801.6|802.8|802.4|803|802.6|801.6|801.6|7390
1747303800000|2025-05-15 10:10:00|802.6|802.6|803.2|802.8|803.4|803|802.2|802|14138
1747304100000|2025-05-15 10:15:00|803|802.6|803.8|803.6|803.8|803.6|803|802.6|11606
1747304400000|2025-05-15 10:20:00|804|803.8|804.2|804|804.6|804.2|803.8|803.6|11204
1747304700000|2025-05-15 10:25:00|804|803.6|804.8|804.4|804.8|804.4|804|803.6|11605
1747305000000|2025-05-15 10:30:00|804.6|804.2|805|804.8|805|804.8|804.4|804.2|7115
1747305300000|2025-05-15 10:35:00|805.6|805.4|805.4|805.2|806|805.6|805.4|805.2|28315
1747305600000|2025-05-15 10:40:00|805.2|805|806.2|805.8|806.2|806|804.8|804.6|36562
1747305900000|2025-05-15 10:45:00|806|806|805.8|805.6|806|806|805.8|805.4|15701
1747306200000|2025-05-15 10:50:00|805.6|805.4|806.2|805.8|806.2|805.8|805.6|805.4|14892
1747306500000|2025-05-15 10:55:00|806|805.6|805.8|805.6|806|805.8|805.6|805.4|6252
1747306800000|2025-05-15 11:00:00|805.6|805.4|806.6|806.2|806.6|806.4|805.6|805.4|18966
1747307100000|2025-05-15 11:05:00|806.8|806.4|806.8|806.4|807.2|807|806.6|806.2|39373
1747307400000|2025-05-15 11:10:00|806.6|806.2|807|806.8|807.2|807|806.6|806.2|40500
1747307700000|2025-05-15 11:15:00|806.8|806.4|807|806.6|807.2|807|806.2|806|97450
1747308000000|2025-05-15 11:20:00|807.2|806.8|808|807.4|808.2|808|807.2|806.8|71847
1747308300000|2025-05-15 11:25:00|808.2|807.6|807.6|807.2|808.2|808|807.2|807|71634
1747308600000|2025-05-15 11:30:00|807.8|807.4|808|807.6|808|807.6|807.4|807.2|22644
1747308900000|2025-05-15 11:35:00|808.4|808|808.8|808.4|809.6|809.2|808.4|808|98682
1747309200000|2025-05-15 11:40:00|808.6|808.2|809.8|809.6|810|809.8|808.6|808.2|43398
1747309500000|2025-05-15 11:45:00|809.6|809.4|808|807.6|809.6|809.4|807.6|807.4|55178
1747309800000|2025-05-15 11:50:00|807.8|807.4|808|807.6|808.2|807.8|807.4|807.2|35878
1747310100000|2025-05-15 11:55:00|808.2|807.8|808.2|808|808.8|808.4|808.2|807.8|18795
1747310400000|2025-05-15 12:00:00|808.6|807.8|808|807.6|809|808.6|808|807.6|26709
1747310700000|2025-05-15 12:05:00|808.4|808|808.4|808|808.6|808|807.8|807.6|50442
1747311000000|2025-05-15 12:10:00|808|807.6|807.8|807.4|808|807.6|807.4|807|8746
1747311300000|2025-05-15 12:15:00|807.6|807.6|807.2|807|808|807.8|807.2|807|11568
1747311600000|2025-05-15 12:20:00|807.4|806.8|808.4|808|808.4|808.2|807.2|806.8|29580
1747311900000|2025-05-15 12:25:00|808.6|808.2|808.8|808.6|809.2|809|808.6|808.2|50444
1747312200000|2025-05-15 12:30:00|809.2|808.8|809.4|809|810.8|810.4|809|808.6|75904
1747312500000|2025-05-15 12:35:00|809.2|808.8|808.2|808|809.2|808.8|808|807.6|27753
1747312800000|2025-05-15 12:40:00|808.4|808.2|809.8|809.6|810|809.8|808|807.6|23275
1747313100000|2025-05-15 12:45:00|809.6|809.4|809.2|809|810|809.6|809|808.8|34201
1747313400000|2025-05-15 12:50:00|809|808.8|808.4|808|809.2|808.8|808.4|808|17718
1747313700000|2025-05-15 12:55:00|808.2|807.8|810.4|810|810.6|810.4|808|807.8|33822
1747314000000|2025-05-15 13:00:00|810.2|810.2|810|809.8|810.4|810.2|809.8|809.6|45679
1747314300000|2025-05-15 13:05:00|809.8|809.6|809.8|809.4|810.4|810|809|808.6|60397
1747314600000|2025-05-15 13:10:00|809.6|809.6|809|808.6|809.6|809.6|808.4|808.2|22860
1747314900000|2025-05-15 13:15:00|808.8|808.4|809.4|809|809.6|809.2|808.4|808|79815
1747315200000|2025-05-15 13:20:00|809.2|808.8|809.2|809|809.6|809.2|809|808.8|28168
1747315500000|2025-05-15 13:25:00|809.6|809.2|809.6|809.2|810|809.8|808.6|808.4|49866
1747315800000|2025-05-15 13:30:00|809.4|809|808.6|808.2|810.2|809.8|808.4|808|42615
1747316100000|2025-05-15 13:35:00|808.4|808.4|808|807.8|809|808.6|807.8|807.4|75543
1747316400000|2025-05-15 13:40:00|807.8|807.6|807|806.8|808.8|808.4|806.2|806|34029
1747316700000|2025-05-15 13:45:00|806.8|806.6|807|806.6|807.2|807|806.2|806|21437
1747317000000|2025-05-15 13:50:00|806.8|806.4|806.6|806.2|807.4|807.2|806.6|806.2|43590
1747317300000|2025-05-15 13:55:00|806.4|806.4|805.8|805.6|806.6|806.4|805.2|805|44643
1747317600000|2025-05-15 14:00:00|806|805.8|806.2|805.8|807|806.6|805.6|805.4|31469
1747317900000|2025-05-15 14:05:00|806.4|806|806.8|806.4|807|806.4|806|805.6|26492
1747318200000|2025-05-15 14:10:00|807|806.2|807.4|807|807.4|807|806|805.8|43579
1747318500000|2025-05-15 14:15:00|807.8|807.4|808.6|808.2|808.6|808.2|807.4|807.2|36868
1747318800000|2025-05-15 14:20:00|808.4|808|808.4|808|808.6|808.4|808.2|808|37026
1747319100000|2025-05-15 14:25:00|808.2|808.2|809.4|809|810|809.6|808.2|808.2|33588
1747319400000|2025-05-15 14:30:00|809.6|809.2|810|809.6|810|809.6|809.2|809|25554
1747319700000|2025-05-15 14:35:00|809.8|809.8|809.8|809.6|810.4|810.2|809.4|809.2|137528
1747320000000|2025-05-15 14:40:00|810|809.8|811.4|811|811.4|811|810|809.6|74388
1747320300000|2025-05-15 14:45:00|811.6|811.2|811.4|811|811.8|811.6|811.2|810.8|45185
1747320600000|2025-05-15 14:50:00|811.2|811.2|811.2|810.8|811.8|811.4|810.4|810.2|48588
1747320900000|2025-05-15 14:55:00|811|811|811|810.8|811.8|811.4|810.8|810.4|69746
1747321200000|2025-05-15 15:00:00|811.2|811|812|811.8|812.6|812.2|810.2|809.8|92704
1747321500000|2025-05-15 15:05:00|812.2|812|812.2|812|812.4|812.2|811.8|811.6|85928
1747321800000|2025-05-15 15:10:00|812|811.8|812.6|812.4|813|812.8|812|811.8|148264
1747322100000|2025-05-15 15:15:00|812.8|812.2|813|812.8|813|812.8|812.8|812.2|108140
1747322400000|2025-05-15 15:20:00|812.8|812.6|813.2|813|813.4|813.2|812.8|812.6|95098
1747322700000|2025-05-15 15:25:00|813|812.8|812.6|812.4|813.4|813|812|811.6|104661
1747378800000|2025-05-16 07:00:00|814.4|813.6|813.4|812.8|814.8|814|810.4|809.6|50390
1747379100000|2025-05-16 07:05:00|812.6|812.4|810|809.4|812.6|812.4|807|806.2|138344
1747379400000|2025-05-16 07:10:00|809.8|809.6|810.8|810.4|810.8|810.4|808.4|807.8|52027
1747379700000|2025-05-16 07:15:00|811|810.2|813.4|813|814.2|813.6|810.2|809.8|35622
1747380000000|2025-05-16 07:20:00|813.6|813.2|814.2|813.6|815|814.4|813.4|812.8|20261
1747380300000|2025-05-16 07:25:00|814|813.4|813.8|813.2|814.4|813.8|813.4|812.8|38588
1747380600000|2025-05-16 07:30:00|814.6|813.4|815.4|815|815.6|815|813.4|813|36361
1747380900000|2025-05-16 07:35:00|815.2|814.8|815.4|815|815.6|815.2|814.6|814.2|46610
1747381200000|2025-05-16 07:40:00|815.8|815.2|814.8|814.4|816|815.6|814.6|814.2|15194
1747381500000|2025-05-16 07:45:00|815|814.6|814.8|814.6|815.2|814.8|814.4|814.2|26297
1747381800000|2025-05-16 07:50:00|814.6|814.2|815.4|815|815.6|815.2|814.4|814.2|30680
1747382100000|2025-05-16 07:55:00|815.6|815.2|816|815.6|817.4|817|815.4|815.2|48675
1747382400000|2025-05-16 08:00:00|816.2|815.8|815.6|815.2|816.8|816.2|815.6|815.2|45552
1747382700000|2025-05-16 08:05:00|815.2|814.8|815.6|815.2|816.4|816|815.2|814.8|45839
1747383000000|2025-05-16 08:10:00|815.4|815|815.2|815|815.6|815.2|814.8|814.6|27690
1747383300000|2025-05-16 08:15:00|815.4|814.8|817.2|816.8|817.4|817|815.2|814.8|69131
1747383600000|2025-05-16 08:20:00|817.4|817|818.4|818|818.4|818.2|817.2|817|67297
1747383900000|2025-05-16 08:25:00|818.2|818.2|817.8|817.4|819|818.6|817.8|817.4|143523
1747384200000|2025-05-16 08:30:00|818|817.6|818.2|817.8|818.6|818.2|817.4|817|16956
1747384500000|2025-05-16 08:35:00|818.4|818|818.4|818|818.8|818.4|818|817.8|30132
1747384800000|2025-05-16 08:40:00|818.2|817.8|819|818.6|819|818.6|817.4|817|61339
1747385100000|2025-05-16 08:45:00|818.8|818.4|818.4|818|819|818.6|818.2|817.8|26043
1747385400000|2025-05-16 08:50:00|818.6|818.2|818.2|817.8|818.6|818.2|817.4|817.2|55973
1747385700000|2025-05-16 08:55:00|818.4|818|818.4|818|818.8|818.2|818.2|817.8|21497
1747386000000|2025-05-16 09:00:00|818.6|818.2|818.4|818.2|819|818.8|818.2|818|30641
1747386300000|2025-05-16 09:05:00|818.2|818|819.2|818.8|819.2|819|818.2|818|23383
1747386900000|2025-05-16 09:15:00|818.8|818.6|819.4|819.2|820|819.8|818.8|818.6|70204
1747387200000|2025-05-16 09:20:00|819.6|819.4|819|818.8|819.8|819.6|819|818.8|42497
1747387500000|2025-05-16 09:25:00|818.8|818.6|819.6|819.4|820|819.6|818.6|818.4|32356
1747387800000|2025-05-16 09:30:00|819.8|819.2|819.4|819.2|819.8|819.2|818.6|818.4|36670
1747388100000|2025-05-16 09:35:00|819.6|819.4|819|818.8|819.8|819.4|818.4|818.2|21147
1747388400000|2025-05-16 09:40:00|818.8|818.6|819.6|819.2|819.6|819.2|818.8|818.6|24314
1747388700000|2025-05-16 09:45:00|819.8|819.4|819.8|819.6|820.2|820|819.4|819.2|33631
1747389000000|2025-05-16 09:50:00|820.4|820|820.4|820.2|820.8|820.4|819.6|819.4|75527
1747389300000|2025-05-16 09:55:00|820.6|820.4|820.6|820.2|821.4|821|820.6|820.2|44984
1747389600000|2025-05-16 10:00:00|820.4|820.4|819|818.8|820.6|820.4|819|818.6|19526
1747389900000|2025-05-16 10:05:00|818.8|818.6|819.4|819|819.4|819|818|817.8|17664
1747390200000|2025-05-16 10:10:00|819.6|819.2|819.4|819|819.6|819.4|818.6|818.2|23046
1747390500000|2025-05-16 10:15:00|819.6|819.2|818.2|817.8|819.8|819.2|818.2|817.2|9168
1747390800000|2025-05-16 10:20:00|818.4|818|819.4|819.2|819.8|819.2|817.6|817|42373
1747391100000|2025-05-16 10:25:00|819.6|819.4|819.2|819|820|819.6|819|818.8|35231
1747391400000|2025-05-16 10:30:00|818.8|818.6|819|818.6|819.4|819|818.8|818.6|10957
1747391700000|2025-05-16 10:35:00|819.4|819|819|818.8|819.4|819|819|818.6|21101
1747392000000|2025-05-16 10:40:00|819.2|819|818.2|817.8|819.4|819|818.2|817.8|22828
1747392300000|2025-05-16 10:45:00|818.4|818|818.6|818.4|819|818.6|818.2|818|18353
1747392600000|2025-05-16 10:50:00|818.4|818.2|818.6|818.2|818.8|818.4|818.2|818|13438
1747392900000|2025-05-16 10:55:00|818.8|818.4|818.8|818.4|818.8|818.4|818|817.6|20804
1747393200000|2025-05-16 11:00:00|818.6|818.6|819.2|818.8|819.2|818.8|818.6|818.4|14551
1747393500000|2025-05-16 11:05:00|819.4|819|819.6|819.2|820|819.6|819|818.8|15606
1747393800000|2025-05-16 11:10:00|819.4|819.4|819.8|819.6|820.6|820.2|819.4|819.2|14159
1747394100000|2025-05-16 11:15:00|819.6|819.4|819.4|819|820.4|820.2|819.4|819|50044
1747394400000|2025-05-16 11:20:00|819.6|819.4|819|818.6|820.6|820.2|818.8|818.6|79899
1747394700000|2025-05-16 11:25:00|818.8|818.4|819.2|819|819.6|819.2|818.4|818.2|9437
1747395000000|2025-05-16 11:30:00|819.4|818.8|818.6|818.4|819.6|819.2|818.6|818.4|9842
1747395300000|2025-05-16 11:35:00|818.4|818.2|818.4|818.2|818.6|818.4|818.2|818|11030
1747395600000|2025-05-16 11:40:00|818.6|818|818.8|818.4|818.8|818.4|818.2|818|13111
1747395900000|2025-05-16 11:45:00|819|818.6|818.4|818.2|819.2|818.8|818.4|818.2|17505
1747396200000|2025-05-16 11:50:00|818.6|818.4|818.4|818.2|818.8|818.6|818.2|817.8|27857
1747396500000|2025-05-16 11:55:00|818.6|818|817.8|817.4|818.8|818.4|817.4|817.2|25643
1747396800000|2025-05-16 12:00:00|818|817.6|817.2|817|818.4|818|817.2|817|45361
1747397100000|2025-05-16 12:05:00|817.4|816.8|816.8|816.4|817.6|817.4|816.6|816.4|7743
1747397400000|2025-05-16 12:10:00|816.6|816.6|816.8|816.4|817|816.8|816.2|815.8|10318
1747397700000|2025-05-16 12:15:00|816.6|816.6|817|816.6|817.2|816.8|816.4|816.2|15674
1747398000000|2025-05-16 12:20:00|816.8|816.4|817.4|817|817.6|817.4|816.8|816.4|3118
1747398300000|2025-05-16 12:25:00|817.2|816.8|816.8|816.6|817.4|817|816.8|816.6|7788
1747398600000|2025-05-16 12:30:00|816.6|816.2|816|815.6|816.6|816.4|815.6|815.4|21586
1747398900000|2025-05-16 12:35:00|816.2|815.8|815.2|815|816.4|816|815|814.6|31529
1747399200000|2025-05-16 12:40:00|815.4|815.2|814.4|814|815.8|815.4|814.4|814|23287
1747399500000|2025-05-16 12:45:00|814.2|813.8|813.8|813.4|814.4|814|813.6|813.4|28982
1747399800000|2025-05-16 12:50:00|813.6|813.6|814.4|814|814.4|814.2|813.4|813.2|49425
1747400100000|2025-05-16 12:55:00|814.2|814.2|812.2|811.8|814.2|814.2|812.2|811.8|34308
1747400400000|2025-05-16 13:00:00|811.8|811.6|813.2|812.8|813.2|813|811.8|811.6|24458
1747400700000|2025-05-16 13:05:00|813.4|813|814.2|814|814.2|814|813.4|813|27266
1747401000000|2025-05-16 13:10:00|814.4|814.4|814|813.6|814.6|814.4|813.6|813.4|18148
1747401300000|2025-05-16 13:15:00|813.8|813.8|813.6|813.2|814.4|814.2|813.4|813|13341
1747401600000|2025-05-16 13:20:00|813.4|813.4|814.6|814.2|814.8|814.6|813.4|813.4|37380
1747401900000|2025-05-16 13:25:00|814.4|814.4|813.4|813|814.6|814.4|813.2|812.8|27370
1747402200000|2025-05-16 13:30:00|813.6|813.2|812.4|812|813.8|813.4|812.2|812|27326
1747402500000|2025-05-16 13:35:00|812.6|812.2|812.8|812.4|813.2|812.8|811.8|811.4|34723
1747402800000|2025-05-16 13:40:00|812.4|812|811.8|811.4|812.6|812.2|811.2|811|27185
1747403100000|2025-05-16 13:45:00|811.6|811.2|812|811.6|812.2|811.8|811|810.8|17869
1747403400000|2025-05-16 13:50:00|811.8|811.4|811.8|811.6|812|811.6|811.2|810.8|18671
1747403700000|2025-05-16 13:55:00|811.6|811.4|813.8|813.6|813.8|813.6|811.6|811.4|33170
1747404000000|2025-05-16 14:00:00|814|813.4|816.2|816|816.4|816|812.8|812.4|30135
1747404300000|2025-05-16 14:05:00|816|815.8|816.6|816.2|816.8|816.4|815|814.8|53118
1747404600000|2025-05-16 14:10:00|816.4|816.4|816.2|816|816.8|816.6|816|815.8|37329
1747404900000|2025-05-16 14:15:00|816.4|816.2|816|815.8|817|816.8|816|815.6|42809
1747405200000|2025-05-16 14:20:00|816.2|816|815.6|815.4|816.2|816|815.2|815|22722
1747405500000|2025-05-16 14:25:00|815.4|815.2|815.8|815.4|816|815.6|815|814.8|39364
1747405800000|2025-05-16 14:30:00|815.6|815.6|815.2|814.8|815.8|815.6|814.8|814.6|50855
1747406100000|2025-05-16 14:35:00|815|814.6|814.2|814|815|814.6|813.8|813.6|50542
1747406400000|2025-05-16 14:40:00|814|813.8|814.2|814|814.2|814|813.4|813.2|4250915
1747406700000|2025-05-16 14:45:00|814.4|813.8|816.2|816|816.2|816|814|813.6|44828
1747407000000|2025-05-16 14:50:00|816.6|816.2|815.2|815|816.8|816.4|815|814.8|52920
1747407300000|2025-05-16 14:55:00|815.4|814.8|815.2|814.8|815.4|815|813.8|813.4|30523
1747407600000|2025-05-16 15:00:00|815|815|815.2|815|815.4|815|814.8|814.4|49652
1747407900000|2025-05-16 15:05:00|815.4|814.8|813.8|813.4|815.4|815.2|813.8|813.4|50063
1747408200000|2025-05-16 15:10:00|814|813.6|814.2|814|814.8|814.4|814|813.6|43885
1747408500000|2025-05-16 15:15:00|814.4|814.2|814.2|814|815|814.6|813.8|813.6|43028
1747408800000|2025-05-16 15:20:00|814.4|814.2|814|813.8|814.4|814.2|814|813.8|56099
1747409100000|2025-05-16 15:25:00|813.8|813.6|813.8|813.4|813.8|813.6|812.6|812.2|75414
1747638000000|2025-05-19 07:00:00|806.2|804.4|807.2|806.4|809.4|808.6|803.2|802.4|62440
1747638300000|2025-05-19 07:05:00|807|806|806.2|806|808.6|807.8|804.8|804.4|17773
1747638600000|2025-05-19 07:10:00|805.6|805.2|805.4|804.8|806.6|806.2|803.8|803.6|57073
1747638900000|2025-05-19 07:15:00|805.6|805|806.2|805.8|808.4|807.8|804.8|804.6|40859
1747639200000|2025-05-19 07:20:00|805.6|805.4|804.4|803.8|806.2|805.8|804|803.6|65851
1747639500000|2025-05-19 07:25:00|804.2|803.6|804.8|804.4|805.4|805|804|803.6|82113
1747639800000|2025-05-19 07:30:00|805.2|804.8|805.6|805.2|805.8|805.4|804.4|804.2|35948
1747640100000|2025-05-19 07:35:00|805.8|805.4|806|805.8|806|805.8|805.2|804.8|20292
1747640400000|2025-05-19 07:40:00|806.2|805.6|805.4|805.2|806.2|805.8|805.4|805.2|33848
1747640700000|2025-05-19 07:45:00|805.2|805|803.2|802.8|805.4|805|802.4|802|70258
1747641000000|2025-05-19 07:50:00|803|803|804.6|804.2|805|804.6|802.8|802.6|32676
1747641300000|2025-05-19 07:55:00|804.4|804|803.2|802.8|804.6|804.4|802.8|802.6|33981
1747641600000|2025-05-19 08:00:00|803|802.6|803.2|802.8|803.8|803.2|802.6|802.4|36408
1747641900000|2025-05-19 08:05:00|803|802.6|803.2|802.6|804|803.6|802.6|802.4|46771
1747642200000|2025-05-19 08:10:00|803.4|802.8|805.2|804.8|805.2|805|803.4|802.8|44472
1747642500000|2025-05-19 08:15:00|804.8|804.6|805.2|804.8|805.4|805|804.6|804.2|28749
1747642800000|2025-05-19 08:20:00|805.4|805|804.8|804.6|805.6|805.2|804.6|804.2|20359
1747643100000|2025-05-19 08:25:00|804.6|804.4|805.4|805|805.4|805.2|804.4|804.2|22879
1747643400000|2025-05-19 08:30:00|805.6|805.2|806|805.6|806|805.8|804.8|804.6|27062
1747643700000|2025-05-19 08:35:00|806.2|805.8|806|805.8|808.2|808|805.8|805.6|36051
1747644000000|2025-05-19 08:40:00|806.2|805.6|805.2|805|806.2|805.6|805.2|805|19166
1747644300000|2025-05-19 08:45:00|805.4|805.2|805.8|805.4|805.8|805.6|805.2|804.8|26066
1747644600000|2025-05-19 08:50:00|806|805.6|805.4|805.2|806|805.6|805.4|805.2|20840
1747644900000|2025-05-19 08:55:00|805.6|805.4|806.2|805.8|806.2|805.8|805.4|805.2|14248
1747645200000|2025-05-19 09:00:00|806|805.4|805.6|805.4|806.8|806.4|805.2|804.8|13942
1747645500000|2025-05-19 09:05:00|805.8|805.6|805.8|805.6|806.2|805.8|805.6|805.4|21531
1747645800000|2025-05-19 09:10:00|806|805.4|805.4|805|806|805.6|805|804.6|21592
1747646100000|2025-05-19 09:15:00|805.2|804.8|805.2|804.8|805.4|805|804.8|804.4|15581
1747646400000|2025-05-19 09:20:00|805|804.6|804.8|804.6|805.2|805|804.4|804|19456
1747646700000|2025-05-19 09:25:00|804.6|804.4|806.2|805.8|806.2|805.8|804.2|804|28835
1747647000000|2025-05-19 09:30:00|806|805.6|806.8|806.4|808|807.6|806|805.6|16397
1747647300000|2025-05-19 09:35:00|807.2|807|806.6|806.2|807.2|807|806.2|806|22277
1747647600000|2025-05-19 09:40:00|806.4|806.4|806.8|806.6|807.2|806.8|806.4|806.4|28847
1747647900000|2025-05-19 09:45:00|806.6|806.4|807|806.8|807.2|807|806.6|806.4|20662
1747648200000|2025-05-19 09:50:00|806.8|806.6|807.6|807.2|808|807.8|806.8|806.6|21228
1747648500000|2025-05-19 09:55:00|807.4|807.4|809|808.6|809.2|808.8|807.4|807.2|22935
1747648800000|2025-05-19 10:00:00|809.2|808.8|807.6|807.2|809.2|808.8|807.4|807|29303
1747649100000|2025-05-19 10:05:00|807.4|807|807.6|807.2|807.6|807.2|807|806.6|102874
1747649400000|2025-05-19 10:10:00|807.4|807.4|807.8|807.6|808|807.6|807.2|807|13786
1747649700000|2025-05-19 10:15:00|808|807.4|808.2|807.8|808.2|808|807.8|807.4|24767
1747650000000|2025-05-19 10:20:00|808|807.6|808.2|808|808.4|808|807.8|807.6|14162
1747650300000|2025-05-19 10:25:00|808.4|807.8|808.2|808|809|808.8|808.2|807.8|65729
1747650600000|2025-05-19 10:30:00|808|807.8|808|807.8|808.2|807.8|807.8|807.6|16111
1747650900000|2025-05-19 10:35:00|807.6|807.4|808.2|808|808.4|808|807.6|807.4|16069
1747651200000|2025-05-19 10:40:00|808.6|808.4|809.8|809.6|810.2|810|808.6|808.2|19245
1747651500000|2025-05-19 10:45:00|810.2|809.8|810.8|810.6|811.6|811.4|810.2|809.8|12037
1747651800000|2025-05-19 10:50:00|810.4|810.2|811.2|811|812|811.6|810.2|810|27145
1747652100000|2025-05-19 10:55:00|811|810.8|810.8|810.4|811|810.8|810.4|810.2|10964
1747652400000|2025-05-19 11:00:00|811|810.6|810.4|810.2|811|810.6|810.4|810.2|13965
1747652700000|2025-05-19 11:05:00|810.6|810.4|811.4|811.2|811.4|811.2|810.4|810.2|18524
1747653000000|2025-05-19 11:10:00|811.6|811|811|810.8|811.6|811|810.8|810.4|10997
1747653300000|2025-05-19 11:15:00|811.2|811|811.8|811.6|812|811.8|811.2|811|8861
1747653600000|2025-05-19 11:20:00|812|811.8|812|811.8|812.2|812|811.8|811.8|20609
1747653900000|2025-05-19 11:25:00|812.2|812|811.6|811.4|812.6|812.2|811.6|811.4|21752
1747654200000|2025-05-19 11:30:00|811.4|811.2|810.8|810.6|811.4|811.2|810.6|810.4|28987
1747654500000|2025-05-19 11:35:00|810.6|810.4|810.6|810.4|810.6|810.4|810.6|810.4|20178
1747654800000|2025-05-19 11:40:00|810.4|810.2|810.8|810.6|810.8|810.6|810.4|810.2|14184
1747655100000|2025-05-19 11:45:00|811|810.4|811.4|811|812.4|812|810.6|810.4|11974
1747655400000|2025-05-19 11:50:00|811.2|810.8|811.2|810.8|811.4|811|810.8|810.6|10629
1747655700000|2025-05-19 11:55:00|811.4|811|811.2|811|811.4|811|811|810.8|14670
1747656000000|2025-05-19 12:00:00|811|810.8|811.6|811.4|812|811.8|811|810.8|24517
1747656300000|2025-05-19 12:05:00|812|811.6|811.2|811|812|811.8|811.2|811|24569
1747656600000|2025-05-19 12:10:00|811|810.8|811.6|811.4|811.8|811.6|810.8|810.6|11762
1747656900000|2025-05-19 12:15:00|811.4|811.2|811.2|810.8|811.4|811.2|810.6|810.4|9024
1747657200000|2025-05-19 12:20:00|811|811|810.6|810.4|811.4|811|810.6|810.4|7508
1747657500000|2025-05-19 12:25:00|810.4|810.2|810|809.8|810.8|810.6|810|809.8|14724
1747657800000|2025-05-19 12:30:00|809.8|809.6|809.2|809|810|809.6|809.2|809|17304
1747658100000|2025-05-19 12:35:00|809.4|809.2|810.8|810.6|810.8|810.6|809.4|809.2|1125040
1747658400000|2025-05-19 12:40:00|811.2|810.8|810|809.8|811.2|810.8|810|809.8|11734
1747658700000|2025-05-19 12:45:00|810.2|809.6|807.8|807.4|810.4|810|807.8|807.4|35765
1747659000000|2025-05-19 12:50:00|807.6|807|809|808.8|809.4|809|807.4|807|27810
1747659300000|2025-05-19 12:55:00|809.2|809|808.6|808.4|809.6|809.4|808.6|808.2|23976
1747659600000|2025-05-19 13:00:00|808.4|808.2|807.4|807|809|808.8|807.2|806.8|23846
1747659900000|2025-05-19 13:05:00|807|806.8|807.4|807|807.6|807.2|806.8|806.6|6789
1747660200000|2025-05-19 13:10:00|807.6|807.2|807.2|806.8|807.8|807.4|806.6|806.2|35981
1747660500000|2025-05-19 13:15:00|807|806.6|806.8|806.4|807.2|806.8|806.4|806.2|16319
1747660800000|2025-05-19 13:20:00|806.6|806.6|806.6|806.4|806.8|806.6|806.6|806.2|9984
1747661100000|2025-05-19 13:25:00|806.4|806.2|807|806.6|807|806.6|806.4|806|23041
1747661400000|2025-05-19 13:30:00|806.8|807.2|808.2|807.8|808.4|808|806.8|806.6|2536092
1747661700000|2025-05-19 13:35:00|808|808|810.2|810|810.4|810|808|807.8|17048
1747662000000|2025-05-19 13:40:00|810|809.8|810|809.8|810.8|810.4|810|809.8|33782
1747662300000|2025-05-19 13:45:00|810.4|810|810.6|810.4|811.4|811|810.2|810|32519
1747662600000|2025-05-19 13:50:00|811|810.8|812.6|812.4|813|812.6|811|810.8|37862
1747662900000|2025-05-19 13:55:00|812.8|812.6|811.2|810.8|813.2|812.8|810.6|810.4|53979
1747663200000|2025-05-19 14:00:00|811.6|811|811.6|811.4|812|811.6|811.2|811|32895
1747663500000|2025-05-19 14:05:00|811.4|811.2|812.2|811.8|812.6|812.2|811.2|811|32824
1747663800000|2025-05-19 14:10:00|812.6|812|811|810.8|812.6|812.2|810.8|810.6|2078874
1747664100000|2025-05-19 14:15:00|811.2|811|813.4|813.2|814|813.6|811.2|811|47910
1747664400000|2025-05-19 14:20:00|813.6|813.4|813.6|813.4|813.8|813.4|813|812.8|16851
1747664700000|2025-05-19 14:25:00|813.8|813.8|813.2|813|814.4|814.2|812.8|812.6|24515
1747665000000|2025-05-19 14:30:00|813.6|813.2|812.8|812.6|813.8|813.4|812.4|812.2|15338
1747665300000|2025-05-19 14:35:00|813|812.8|813|812.8|813.2|812.8|812.2|811.8|29277
1747665600000|2025-05-19 14:40:00|813.2|813|813.2|813|813.4|813|812|811.8|22641
1747665900000|2025-05-19 14:45:00|813|812.8|813|812.6|813.2|813|812.4|812.2|41138
1747666200000|2025-05-19 14:50:00|812.8|812.8|812.4|812.2|813.2|812.8|812.2|812|33654
1747666500000|2025-05-19 14:55:00|812.2|812|812.4|812.2|813.2|812.8|812.2|812|33151
1747666800000|2025-05-19 15:00:00|812.6|812.4|812.6|812.4|813|812.8|812.2|812|22551
1747667100000|2025-05-19 15:05:00|812.4|812.2|812.8|812.6|813|812.8|812|811.8|32280
1747667400000|2025-05-19 15:10:00|813.2|812.8|813.2|812.8|813.4|813.2|812.8|812.6|38504
1747667700000|2025-05-19 15:15:00|813|813|814.2|814|814.2|814|813|812.8|37544
1747668000000|2025-05-19 15:20:00|814.4|813.8|814.6|814.4|814.6|814.4|813.6|813.4|57206
1747668300000|2025-05-19 15:25:00|814.4|814.2|815.6|815|815.8|815|813.2|812.6|81108
1747724400000|2025-05-20 07:00:00|820.8|820.2|821|820.6|825|824.8|820.4|819.8|47911
1747724700000|2025-05-20 07:05:00|820.2|819.6|819.6|819.2|821|820.6|818.8|818.4|45789
1747725000000|2025-05-20 07:10:00|819.8|819.4|819.6|819.2|820.2|819.8|818|817.6|39189
1747725300000|2025-05-20 07:15:00|819.4|819.4|818.8|818.4|819.6|819.4|817.8|817.4|54020
1747725600000|2025-05-20 07:20:00|819|818.6|821|820.6|821.2|820.8|818.6|818|73949
1747725900000|2025-05-20 07:25:00|821.4|821|821.8|821.6|823|822.4|821.4|821|49004
1747726200000|2025-05-20 07:30:00|822|821.8|821.4|821|822.6|822.2|821.2|821|38648
1747726500000|2025-05-20 07:35:00|821.6|821.2|821|820.6|821.8|821.6|820.8|820.4|21658
1747726800000|2025-05-20 07:40:00|821.2|820.8|820.2|820|821.2|820.8|820|819.8|31683
1747727100000|2025-05-20 07:45:00|820.6|820.2|819.2|819|820.6|820.2|818.6|818.4|55905
1747727400000|2025-05-20 07:50:00|818.8|818.6|819.6|819.2|820|819.6|818.8|818.6|28164
1747727700000|2025-05-20 07:55:00|819.4|819.4|820|819.6|820|819.8|819.4|819.2|20527
1747728000000|2025-05-20 08:00:00|819.8|819.4|819.8|819.6|821|820.6|819.6|819.4|28542
1747728300000|2025-05-20 08:05:00|820|819.8|818.8|818.6|820|819.8|818.6|818.4|56366
1747728600000|2025-05-20 08:10:00|819|818.8|820.6|820.4|820.8|820.6|819|818.8|23346
1747728900000|2025-05-20 08:15:00|820.4|820|821|820.6|821.2|820.8|820.4|820|20191
1747729200000|2025-05-20 08:20:00|821.2|820.8|821.2|821|821.8|821.6|821|820.8|24060
1747729500000|2025-05-20 08:25:00|821|820.8|820.6|820.4|821.4|821.2|820|819.8|37671
1747729800000|2025-05-20 08:30:00|820.8|820.6|820.6|820.2|821|820.8|820.6|820.2|11182
1747730100000|2025-05-20 08:35:00|821|820.4|820.4|820.2|821|820.8|820.2|820|33063
1747730400000|2025-05-20 08:40:00|820.8|820.4|821.8|821.4|821.8|821.4|820.8|820.4|14746
1747730700000|2025-05-20 08:45:00|821.6|821.2|821.8|821.4|821.8|821.4|820.6|820.2|21927
1747731000000|2025-05-20 08:50:00|821.4|821.2|820.8|820.6|821.4|821.2|820.8|820.6|19178
1747731300000|2025-05-20 08:55:00|821|820.8|821|820.6|821|820.8|820.2|820|11762
1747731600000|2025-05-20 09:00:00|821.4|821|821|820.8|821.4|821|821|820.6|20129
1747731900000|2025-05-20 09:05:00|820.8|820.6|821|820.6|821.2|820.8|820.6|820.2|16563
1747732200000|2025-05-20 09:10:00|821.2|820.8|820.6|820|821.2|821|820.6|820|11018
1747732500000|2025-05-20 09:15:00|820.4|820.2|821|820.8|821|820.8|820.2|820|15445
1747732800000|2025-05-20 09:20:00|820.8|820.6|821|820.8|821.6|821.2|820.8|820.6|18894
1747733100000|2025-05-20 09:25:00|820.8|820.6|821|820.6|821.2|820.8|820.4|820.2|23285
1747733400000|2025-05-20 09:30:00|820.8|820.4|821.6|821.4|821.6|821.4|820.8|820.4|24985
1747733700000|2025-05-20 09:35:00|822|821.6|821.8|821.6|822|821.8|821.8|821.4|10080
1747734000000|2025-05-20 09:40:00|821.6|821.4|822.4|822|822.4|822.2|821.6|821.2|28838
1747734300000|2025-05-20 09:45:00|822.6|822.2|821.8|821.6|822.6|822.4|821.8|821.6|17963
1747734600000|2025-05-20 09:50:00|822|821.8|821.6|821.4|822|821.8|821.2|821|28670
1747734900000|2025-05-20 09:55:00|821.4|821.2|821|820.8|821.4|821.2|821|820.6|38178
1747735200000|2025-05-20 10:00:00|821.2|821|820.8|820.6|821.2|821|820.6|820.4|31211
1747735500000|2025-05-20 10:05:00|821|820.8|821|820.8|821.2|821|820.6|820.4|26915
1747735800000|2025-05-20 10:10:00|820.8|820.6|821|820.6|821.2|820.8|820.4|820.2|25108
1747736100000|2025-05-20 10:15:00|820.8|820.8|821.4|821.2|821.6|821.4|820.8|820.8|16032
1747736400000|2025-05-20 10:20:00|821.2|821|821.4|821.2|821.4|821.2|821|820.6|16997
1747736700000|2025-05-20 10:25:00|821.8|821.6|823.4|823|823.4|823.2|821.8|821.6|24542
1747737000000|2025-05-20 10:30:00|823.2|823.2|823|822.8|823.8|823.6|823|822.8|19945
1747737300000|2025-05-20 10:35:00|823.2|823|824.6|824.4|825.2|825|823|822.8|69290
1747737600000|2025-05-20 10:40:00|824.8|824.6|824.8|824.6|825.4|825.2|824.4|824.2|26856
1747737900000|2025-05-20 10:45:00|825|824.8|824.8|824.4|825.6|825.4|824.8|824.4|24542
1747738200000|2025-05-20 10:50:00|824.6|824.2|821.2|821|825|824.6|821.2|820.8|52287
1747738500000|2025-05-20 10:55:00|821.6|821.2|824|823.6|825.2|824.8|821.4|821.2|46350
1747738800000|2025-05-20 11:00:00|823.8|823.4|821.6|821.4|823.8|823.4|821.6|821.2|15884
1747739100000|2025-05-20 11:05:00|821.8|821.6|821.2|821|822.2|822|821.2|820.8|14547
1747739400000|2025-05-20 11:10:00|820.8|820.8|821|820.6|821.2|821|820.4|820|16141
1747739700000|2025-05-20 11:15:00|820.8|820.8|821.6|821.4|822|821.6|820.8|820.6|12545
1747740000000|2025-05-20 11:20:00|821.4|821.2|820.6|820.4|821.4|821.4|820.2|820|11880
1747740300000|2025-05-20 11:25:00|820.4|820.2|820|819.6|820.6|820.2|819.6|819.4|39242
1747740600000|2025-05-20 11:30:00|819.8|819.8|819.8|819.4|820.2|820|819.6|819.2|20301
1747740900000|2025-05-20 11:35:00|819.6|819.6|820.2|820|820.6|820.4|819.6|819.4|18415
1747741200000|2025-05-20 11:40:00|820|819.8|819.4|819.2|820.2|820|819.4|819.2|20990
1747741500000|2025-05-20 11:45:00|819.2|819|819.6|819.4|819.6|819.4|819.2|819|13308
1747741800000|2025-05-20 11:50:00|819.8|819.6|818.6|818.4|819.8|819.6|818.6|818.4|19826
1747742100000|2025-05-20 11:55:00|818.8|818.6|820.8|820.6|821|820.6|818.8|818.6|18174
1747742400000|2025-05-20 12:00:00|821.4|820.4|821.6|821.4|821.6|821.4|821|820.4|10402
1747742700000|2025-05-20 12:05:00|822|821.8|822|821.8|822.2|821.8|821.8|821.4|14898
1747743000000|2025-05-20 12:10:00|821.8|821.6|822|821.8|822|821.8|821.4|821.2|8198
1747743300000|2025-05-20 12:15:00|822.2|821.6|822|821.8|822.2|821.8|821.8|821.4|30209
1747743600000|2025-05-20 12:20:00|821.8|821.6|822|821.6|822|821.8|821.8|821.6|118131
1747743900000|2025-05-20 12:25:00|821.8|821.2|822|821.6|822|821.8|821.6|821.2|11855
1747744200000|2025-05-20 12:30:00|821.8|821.8|821.8|821.6|822.2|822|821.8|821.6|19721
1747744500000|2025-05-20 12:35:00|821.6|821.4|821.8|821.4|822.2|821.8|821.4|821|8889
1747744800000|2025-05-20 12:40:00|821.6|821.6|822|821.8|822|821.8|821.4|821.2|18677
1747745100000|2025-05-20 12:45:00|822.2|822|823.6|823.2|823.6|823.4|822|821.8|29879
1747745400000|2025-05-20 12:50:00|824|823.4|823|822.8|824|823.6|822.4|822.2|45089
1747745700000|2025-05-20 12:55:00|822.8|822.6|822.8|822.4|822.8|822.6|822.6|822.4|10354
1747746000000|2025-05-20 13:00:00|822.6|822.6|822.8|822.6|823.6|823.2|822.6|822.4|28426
1747746300000|2025-05-20 13:05:00|822.6|822.4|822.4|822.2|822.6|822.4|822.2|822|23832
1747746600000|2025-05-20 13:10:00|822.2|822|820.4|820.2|822.2|822|820.2|820|34427
1747746900000|2025-05-20 13:15:00|820.2|820|820.4|820.2|820.4|820.2|819.6|819.4|27580
1747747200000|2025-05-20 13:20:00|820.6|820.4|819.6|819.4|820.8|820.4|819.6|819.4|56535
1747747500000|2025-05-20 13:25:00|819.8|819.6|819|818.8|820|819.6|819|818.8|29459
1747747800000|2025-05-20 13:30:00|819.2|819|819.2|819|820|819.6|819|818.8|26013
1747748100000|2025-05-20 13:35:00|819|818.8|819.4|819|819.4|819.2|818.2|817.8|26106
1747748400000|2025-05-20 13:40:00|819.6|819.2|818|817.8|819.6|819.4|817.8|817.4|35323
1747748700000|2025-05-20 13:45:00|817.8|817.6|816|815.6|818|817.6|815.2|815|56403
1747749000000|2025-05-20 13:50:00|815.8|815.4|816.2|816|816.4|816.2|815.4|815.2|51116
1747749300000|2025-05-20 13:55:00|816.4|816.2|816.6|816.4|817|816.6|816|815.8|45092
1747749600000|2025-05-20 14:00:00|816.8|816.6|817.6|817.4|817.8|817.4|816.4|816.2|32439
1747749900000|2025-05-20 14:05:00|817.8|817.2|816.8|816.6|818.2|818|816.8|816.6|24033
1747750200000|2025-05-20 14:10:00|817|816.8|818.2|818|818.4|818.2|816.8|816.8|52203
1747750500000|2025-05-20 14:15:00|818.4|818.2|819.4|819.2|819.4|819.2|818.4|818.2|35674
1747750800000|2025-05-20 14:20:00|818.8|818.6|819.8|819.6|819.8|819.6|818.6|818.4|27570
1747751100000|2025-05-20 14:25:00|820|819.8|820.6|820.4|820.8|820.6|819.8|819.6|34092
1747751400000|2025-05-20 14:30:00|820.8|820.6|820.6|820.4|820.8|820.6|820.2|820|28767
1747751700000|2025-05-20 14:35:00|820.4|820.2|819.6|819.2|821.4|821|819.2|818.8|62852
1747752000000|2025-05-20 14:40:00|819.4|819|819.8|819.4|819.8|819.6|819|818.8|34047
1747752300000|2025-05-20 14:45:00|819.6|819.6|818.8|818.6|819.6|819.6|818.8|818.6|32159
1747752600000|2025-05-20 14:50:00|818.6|818.4|818.8|818.6|819.2|818.8|818.6|818.4|20750
1747752900000|2025-05-20 14:55:00|819.2|818.4|819.2|818.8|819.6|819.2|818.8|818.4|30848
1747753200000|2025-05-20 15:00:00|819.4|819|820.2|820|820.2|820|819.4|818.8|40293
1747753500000|2025-05-20 15:05:00|820|819.8|819.8|819.6|820.6|820.4|819.8|819.4|28216
1747753800000|2025-05-20 15:10:00|820|819.8|820.8|820.6|820.8|820.6|820|819.8|30631
1747754100000|2025-05-20 15:15:00|820.6|820.4|820.6|820.4|821|820.8|820.4|820|49033
1747754400000|2025-05-20 15:20:00|820.8|820.6|819.8|819.6|820.8|820.6|819.4|819.2|50496
1747754700000|2025-05-20 15:25:00|820|819.8|819.8|819.2|820.2|819.8|819.6|819.2|92975
1747810800000|2025-05-21 07:00:00|826.4|824.8|827.6|826.8|831.8|830.6|826.2|824.8|118884
1747811100000|2025-05-21 07:05:00|827.2|826.4|829.2|829|829.6|829.2|825.4|824.8|58675
1747811400000|2025-05-21 07:10:00|829|828.8|829.8|829.4|830.8|830.4|828.8|828.4|63364
1747811700000|2025-05-21 07:15:00|830|829|829.8|829.4|831.6|831.2|829.2|829|44814
1747812000000|2025-05-21 07:20:00|829.6|829.2|830|829.6|830.4|829.8|828.8|828.4|17709
1747812300000|2025-05-21 07:25:00|830.2|829.4|830.8|830.4|831.2|831|829.6|829.2|40803
1747812600000|2025-05-21 07:30:00|831|830.6|830.6|830.4|831.8|831.6|830.2|830|35696
1747812900000|2025-05-21 07:35:00|830.8|830.6|833.8|833.4|833.8|833.4|830.8|830.6|46863
1747813200000|2025-05-21 07:40:00|833.4|833.2|832.6|832.4|833.6|833.4|832.4|832|34787
1747813500000|2025-05-21 07:45:00|832.8|832|832.4|832|832.8|832|831.6|831.4|20441
1747813800000|2025-05-21 07:50:00|832.6|832.2|833|832.8|833|832.8|832.2|831.8|27504
1747814100000|2025-05-21 07:55:00|833.4|833|832|831.6|833.4|833.2|832|831.6|18752
1747814400000|2025-05-21 08:00:00|832.2|831.8|831.2|830.8|832.2|832|831|830.6|97774
1747814700000|2025-05-21 08:05:00|831|831|830.6|830.2|831.8|831.4|830.4|830.2|34172
1747815000000|2025-05-21 08:10:00|830|829.8|828.2|828|830.4|830|828.2|828|40650
1747815300000|2025-05-21 08:15:00|828.4|827.8|828.4|828|828.8|828.4|828.2|827.8|35332
1747815600000|2025-05-21 08:20:00|828.2|827.6|827.2|826.8|828.4|827.8|827.2|826.8|59927
1747815900000|2025-05-21 08:25:00|827.4|827|828.2|827.8|828.2|827.8|827.4|827|63045
1747816200000|2025-05-21 08:30:00|828|827.6|828.6|828.4|829|828.6|827.8|827.6|31343
1747816500000|2025-05-21 08:35:00|828.2|828.2|827.2|826.8|828.2|828.4|827.2|826.8|40663
1747816800000|2025-05-21 08:40:00|827.4|827|829|828.6|829|828.6|827.2|827|19102
1747817100000|2025-05-21 08:45:00|828.8|828.4|827.4|827|829|828.4|827.4|827|35986
1747817400000|2025-05-21 08:50:00|827.6|827.2|827|826.6|827.6|827.4|827|826.6|35455
1747817700000|2025-05-21 08:55:00|826.8|826.4|827.2|826.8|827.2|826.8|826.6|826.4|13043
1747818000000|2025-05-21 09:00:00|827.4|827|827.4|827.2|827.8|827.4|827.2|826.8|19854
1747818300000|2025-05-21 09:05:00|827.2|827|828|827.6|828.6|828.2|827|826.8|23632
1747818600000|2025-05-21 09:10:00|827.8|827.8|828|827.8|828.4|828|827.6|827.4|27084
1747818900000|2025-05-21 09:15:00|828.4|828|829|828.6|829.2|829|828.2|827.8|22097
1747819200000|2025-05-21 09:20:00|828.8|828.8|828.8|828.4|829|828.8|828.6|828.2|16174
1747819500000|2025-05-21 09:25:00|829|828.6|828.4|828.2|829|828.8|828.4|828|27505
1747819800000|2025-05-21 09:30:00|828|828|827.6|827.2|828.2|828|826.8|826.6|14760
1747820100000|2025-05-21 09:35:00|827.4|827.4|827.6|827.2|827.8|827.6|827.2|827|17998
1747820400000|2025-05-21 09:40:00|827.4|827.4|826.4|826|827.6|827.4|826|825.8|25025
1747820700000|2025-05-21 09:45:00|826|825.8|827|826.8|827.6|827.2|826|825.8|31556
1747821000000|2025-05-21 09:50:00|826.8|826.6|827.6|827.2|827.6|827.2|826.8|826.6|17244
1747821300000|2025-05-21 09:55:00|827.4|827|826.2|826|827.6|827|826.2|825.8|13861
1747821600000|2025-05-21 10:00:00|826.4|825.8|825.4|825.2|826.4|825.8|825.2|825|76150
1747821900000|2025-05-21 10:05:00|825.6|825.4|825.8|825.4|825.8|825.6|825.4|825.2|23761
1747822200000|2025-05-21 10:10:00|825.6|825|825|824.8|825.6|825.2|824.6|824.4|24202
1747822500000|2025-05-21 10:15:00|824.8|824.4|825.6|825.4|825.8|825.4|824.6|824.4|35044
1747822800000|2025-05-21 10:20:00|825.8|825.2|825.8|825.6|825.8|825.6|825.4|825.2|21681
1747823100000|2025-05-21 10:25:00|826|825.8|825|824.8|826|825.8|825|824.6|8233
1747823400000|2025-05-21 10:30:00|825.2|825|826|825.8|826|825.8|825.2|825|75179
1747823700000|2025-05-21 10:35:00|826.2|826|826.2|826|826.4|826.2|825.8|825.4|17741
1747824000000|2025-05-21 10:40:00|826.4|826.6|828|827.6|828|827.6|826.2|826.6|20784
1747824300000|2025-05-21 10:45:00|827.8|827.8|829|828.6|829|828.6|827.4|827|35239
1747824600000|2025-05-21 10:50:00|829.2|829|829.4|829|830.6|830.2|829|828.8|26159
1747824900000|2025-05-21 10:55:00|829.2|829.2|830|829.6|830.2|829.8|828.8|828.6|16048
1747825200000|2025-05-21 11:00:00|829.8|829.2|829.4|829.2|829.8|829.4|829.2|829|19695
1747825500000|2025-05-21 11:05:00|829.6|829|829.8|829.4|829.8|829.6|829.6|829|11639
1747825800000|2025-05-21 11:10:00|830|829.6|831.6|831.4|831.6|831.4|830|829.6|23877
1747826100000|2025-05-21 11:15:00|831|830.8|830.8|830.4|831|830.8|830.6|830.2|18482
1747826400000|2025-05-21 11:20:00|830.6|830.6|830.8|830.6|831|830.8|830|829.8|26434
1747826700000|2025-05-21 11:25:00|831|830.4|831.2|831|831.4|831.2|830.6|830.4|20913
1747827000000|2025-05-21 11:30:00|831.4|830.8|831.8|831.4|831.8|831.4|830.8|830.6|23098
1747827300000|2025-05-21 11:35:00|831.6|831.6|830.8|830.6|831.8|831.6|830.8|830.4|79592
1747827600000|2025-05-21 11:40:00|830.6|830.4|830.4|830.2|830.8|830.4|830.2|830|13168
1747827900000|2025-05-21 11:45:00|830.2|830|829.8|829.2|830.4|830|829.6|829.2|15238
1747828200000|2025-05-21 11:50:00|829.6|829.4|829.6|829.2|829.8|829.6|829.4|829.2|13167
1747828500000|2025-05-21 11:55:00|829.2|828.8|828|827.8|829.6|829.4|828|827.8|18450
1747828800000|2025-05-21 12:00:00|827.8|827.6|828|827.6|828.2|827.8|827.6|827.2|21912
1747829100000|2025-05-21 12:05:00|828.2|827.8|827.6|827.4|828.2|827.8|827.4|827.2|12105
1747829400000|2025-05-21 12:10:00|828|827.6|828.4|828.2|828.6|828.2|827.8|827.6|50338
1747829700000|2025-05-21 12:15:00|828.6|828.4|827.6|827.4|828.6|828.4|827.4|827.2|12565
1747830000000|2025-05-21 12:20:00|827.8|827.6|828.8|828.6|828.8|828.6|827.8|827.6|8117
1747830300000|2025-05-21 12:25:00|829|828.8|828.4|828|829.4|829|828.2|828|13768
1747830600000|2025-05-21 12:30:00|828.2|827.8|829.2|828.8|829.4|829|828.2|827.8|14424
1747830900000|2025-05-21 12:35:00|829|829|828.6|828.4|829.4|829|828.4|828.2|96026
1747831200000|2025-05-21 12:40:00|828.4|828.2|828|827.6|828.4|828.2|827.8|827.6|10286
1747831500000|2025-05-21 12:45:00|827.8|827.8|828.2|827.8|828.4|828|827.8|827.4|11203
1747831800000|2025-05-21 12:50:00|828|828|828.4|828|828.6|828.2|828|827.8|9004
1747832100000|2025-05-21 12:55:00|828.6|828.2|829.2|828.8|829.4|829|828.6|828.2|18139
1747832400000|2025-05-21 13:00:00|828.8|828.6|828|827.8|828.8|828.6|827.8|827.4|17505
1747832700000|2025-05-21 13:05:00|828.2|828|829|828.8|829|828.8|828|827.8|19380
1747833000000|2025-05-21 13:10:00|829.2|829|828.2|828|829.2|829|828.2|828|17599
1747833300000|2025-05-21 13:15:00|828|827.8|828.6|828.2|828.8|828.6|828|827.8|70278
1747833600000|2025-05-21 13:20:00|828.4|828|829.6|829.4|829.6|829.4|827.8|827.6|14368
1747833900000|2025-05-21 13:25:00|829.4|829.2|829|828.8|829.6|829.4|829|828.8|10271
1747834200000|2025-05-21 13:30:00|829.2|829|829.6|829.4|830|829.8|829.2|828.8|17827
1747834500000|2025-05-21 13:35:00|829.2|829|829.6|829.2|829.8|829.6|828.8|828.6|15031
1747834800000|2025-05-21 13:40:00|829.8|829.4|830|829.8|830.4|830.2|829.2|829|23621
1747835100000|2025-05-21 13:45:00|830.2|830|828.6|828.4|830.2|830|828|827.8|15377
1747835400000|2025-05-21 13:50:00|828.4|828.2|829.2|828.8|829.2|829|828.2|827.8|17447
1747835700000|2025-05-21 13:55:00|829|828.6|829|828.6|829.2|829|828.4|828.2|11523
1747836000000|2025-05-21 14:00:00|829.2|828.8|830.2|829.8|830.2|829.8|828.8|828.6|22090
1747836300000|2025-05-21 14:05:00|830|830|830.4|830|831|830.6|830|829.8|108235
1747836600000|2025-05-21 14:10:00|830.8|830.4|831|830.6|831.6|831.2|830.6|830.2|33260
1747836900000|2025-05-21 14:15:00|830.8|830.4|830.2|830|831.2|830.8|830|829.8|30688
1747837200000|2025-05-21 14:20:00|830.6|830.2|831|830.8|831|830.8|830.4|830.2|19678
1747837500000|2025-05-21 14:25:00|830.8|830.4|829.8|829.6|830.8|830.6|829.6|829.4|26879
1747837800000|2025-05-21 14:30:00|830|829.4|829|828.8|830|829.6|829|828.6|192834
1747838100000|2025-05-21 14:35:00|829.2|829|829.6|829.2|829.6|829.2|829.2|828.8|25518
1747838400000|2025-05-21 14:40:00|829.4|829.4|829.4|829.2|830|829.8|829.4|829|49696
1747838700000|2025-05-21 14:45:00|829.2|829|830.2|829.8|830.4|830|829.2|829|25693
1747839000000|2025-05-21 14:50:00|830.8|830|830.8|830.4|830.8|830.4|830.4|830|38393
1747839300000|2025-05-21 14:55:00|830.6|830.6|830.4|830.2|831.4|831|830.4|830.2|24950
1747839600000|2025-05-21 15:00:00|830.6|830.4|829.8|829.6|830.6|830.4|829.8|829.4|27175
1747839900000|2025-05-21 15:05:00|830|829.8|829.6|829.4|830|829.8|829.4|829.2|35532
1747840200000|2025-05-21 15:10:00|829.4|829.2|828.4|828.2|829.4|829.2|828.2|827.8|35115
1747840500000|2025-05-21 15:15:00|828.6|828.4|829.8|829.6|830.2|829.8|828.6|828.4|41013
1747840800000|2025-05-21 15:20:00|830|829.8|829.4|829|830|829.8|829.2|829|30797
1747841100000|2025-05-21 15:25:00|829.2|829.2|829.8|829.4|830|829.8|829.2|829.2|56148
1747897200000|2025-05-22 07:00:00|823.8|821.4|826.8|826.4|828.2|827.6|822.8|821.4|52599
1747897500000|2025-05-22 07:05:00|827|826.6|825.4|824.8|827.2|826.6|825.2|824.6|42114
1747897800000|2025-05-22 07:10:00|825.6|825|825.6|825.2|825.8|825.2|824.4|824|21836
1747898100000|2025-05-22 07:15:00|825.8|825.4|824.4|824|826.6|826|824.4|823.8|18283
1747898400000|2025-05-22 07:20:00|824.6|823.8|827|826.6|828|827.4|824.6|823.8|24529
1747898700000|2025-05-22 07:25:00|826.8|826.4|824.8|824.4|827.2|827|824.2|823.6|23865
1747899000000|2025-05-22 07:30:00|824.6|824.2|823.2|822.8|824.6|824.2|821.8|821.6|53784
1747899300000|2025-05-22 07:35:00|823.4|823.2|824|823.6|825|824.8|823.4|823|26181
1747899600000|2025-05-22 07:40:00|823.8|823|824|823.6|824.2|823.8|822.8|822.6|30527
1747899900000|2025-05-22 07:45:00|824.2|823.8|823.2|823|824.4|824|823.2|823|39854
1747900200000|2025-05-22 07:50:00|823|822.8|823.4|823|823.6|823.2|822.6|822.4|14734
1747900500000|2025-05-22 07:55:00|823.8|823.4|824.2|823.8|824.4|824|823.6|823.2|11713
1747900800000|2025-05-22 08:00:00|823.8|823.4|823.2|822.8|823.8|823.4|822.8|822.4|12215
1747901100000|2025-05-22 08:05:00|823|822.6|822.6|822.2|823.6|823.2|822.4|822|29824
1747901400000|2025-05-22 08:10:00|822.4|822.4|822.2|821.6|822.8|822.6|821.8|821.6|23754
1747901700000|2025-05-22 08:15:00|822.4|821.8|824.4|824|824.6|824|822.2|821.8|9183
1747902000000|2025-05-22 08:20:00|824.2|823.8|824.8|824.4|825|824.6|823.8|823.6|83904
1747902300000|2025-05-22 08:25:00|824.6|824.6|824.8|824.4|825|824.6|824.2|823.8|15144
1747902600000|2025-05-22 08:30:00|825|824.6|823.6|823.4|825|824.8|823.4|823|19497
1747902900000|2025-05-22 08:35:00|823.8|823.8|825.4|825|825.6|825.4|823.8|823.4|20637
1747903200000|2025-05-22 08:40:00|825.6|825.2|826|825.6|826|825.6|825.2|825|21360
1747903500000|2025-05-22 08:45:00|825.8|825.4|824.8|824.4|825.8|825.4|824.4|824.2|14978
1747903800000|2025-05-22 08:50:00|824.6|824.6|825|824.6|825|824.6|824.6|824.4|5423
1747904100000|2025-05-22 08:55:00|824.8|824.4|824.4|824.2|824.8|824.4|824.4|824|29040
1747904400000|2025-05-22 09:00:00|824.2|824|823.6|823.4|824.6|824.4|823.6|823.4|19727
1747904700000|2025-05-22 09:05:00|823.8|823.6|823.4|823.2|824.2|823.8|823.4|823.2|24398
1747905000000|2025-05-22 09:10:00|823.8|823.4|823.8|823.4|824|823.6|823.4|823.2|15231
1747905300000|2025-05-22 09:15:00|824|823.6|824.6|824.2|825|824.8|824|823.6|25006
1747905600000|2025-05-22 09:20:00|824.4|823.8|824.6|824.2|824.6|824.4|824|823.8|121670
1747905900000|2025-05-22 09:25:00|824.4|824.4|825|824.8|825|824.8|824.4|824.4|20369
1747906200000|2025-05-22 09:30:00|825.4|824.6|826|825.6|826.2|825.8|825.4|824.6|32058
1747906500000|2025-05-22 09:35:00|826.2|825.8|826.2|826|826.4|826|825.6|825.4|14679
1747906800000|2025-05-22 09:40:00|825.8|825.4|824.8|824.6|825.8|825.4|824.8|824.4|21173
1747907100000|2025-05-22 09:45:00|825.2|824.8|825.2|824.8|825.2|825|824.2|824|429801
1747907400000|2025-05-22 09:50:00|825|824.6|825.4|825|825.6|825.2|825|824.6|140503
1747907700000|2025-05-22 09:55:00|825.6|825.2|825.8|825.4|826|825.8|825.4|825.2|29828
1747908000000|2025-05-22 10:00:00|825.6|825.6|826|825.6|826|825.6|825.6|825.4|13118
1747908300000|2025-05-22 10:05:00|826.2|825.8|825.4|825|826.2|825.8|825|824.8|13661
1747908600000|2025-05-22 10:10:00|825.6|825.2|827.2|826.8|827.2|827|825.4|825.2|9348
1747908900000|2025-05-22 10:15:00|827|826.6|827.8|827.4|828|827.6|827|826.6|19421
1747909200000|2025-05-22 10:20:00|828.2|827.6|828.4|828.2|829.2|828.8|828|827.4|16839
1747909500000|2025-05-22 10:25:00|828.6|828.4|829.2|828.8|829.8|829.4|828.6|828.2|17975
1747909800000|2025-05-22 10:30:00|828.8|829|829|828.6|829.2|829|828|827.8|27328
1747910100000|2025-05-22 10:35:00|828.8|828.4|827.8|827.6|829|828.4|827.8|827.6|5096
1747910400000|2025-05-22 10:40:00|828|827.8|830.8|830.6|831|830.6|828|827.6|18515
1747910700000|2025-05-22 10:45:00|830.6|830.2|830.6|830.4|830.6|830.4|829.4|829.2|18666
1747911000000|2025-05-22 10:50:00|830|829.8|829.2|829|830.6|830.4|829.2|829|14835
1747911300000|2025-05-22 10:55:00|829.4|829.2|829.6|829.4|829.8|829.4|829|828.6|11637
1747911600000|2025-05-22 11:00:00|829.4|829.2|830.4|830|830.4|830|829.4|829.2|8161
1747911900000|2025-05-22 11:05:00|830.6|830.2|830.2|829.8|831.4|831|830.2|829.8|90870
1747912200000|2025-05-22 11:10:00|830|830|829.2|829|830|830|828.6|828.4|18987
1747912500000|2025-05-22 11:15:00|829.4|829.4|830.4|830.2|830.8|830.4|829.2|829.2|14038
1747912800000|2025-05-22 11:20:00|830.2|830|829.4|829.2|831|830.6|829.4|829.2|17011
1747913100000|2025-05-22 11:25:00|829.8|829.4|829.2|829|829.8|829.4|829|828.8|9931
1747913400000|2025-05-22 11:30:00|829|828.8|829|828.8|829.6|829.2|829|828.8|5647
1747913700000|2025-05-22 11:35:00|829.2|829|828.6|828.2|829.4|829.2|828.4|828.2|16406
1747914000000|2025-05-22 11:40:00|828.8|828.4|829.2|828.8|829.6|829.2|828.6|828.2|38210
1747914300000|2025-05-22 11:45:00|829|828.6|829.2|828.8|829.2|828.8|828.4|828.2|17165
1747914600000|2025-05-22 11:50:00|829.6|829.2|828.4|828.2|829.6|829.2|828.2|828|68518
1747914900000|2025-05-22 11:55:00|828.6|828.4|827.2|826.8|829|828.6|827.2|826.8|18229
1747915200000|2025-05-22 12:00:00|827|827|827.6|827.2|827.6|827.4|827|826.8|23769
1747915500000|2025-05-22 12:05:00|827.4|827|827|826.6|828|827.6|826.8|826.4|11226
1747915800000|2025-05-22 12:10:00|826.8|826.4|825.8|825.4|826.8|826.4|825.4|825|18092
1747916100000|2025-05-22 12:15:00|825.6|825.8|826.6|826.2|826.8|826.4|825.6|825.4|15762
1747916400000|2025-05-22 12:20:00|826.8|826.4|826.4|826.2|826.8|826.6|826.4|826.2|10268
1747916700000|2025-05-22 12:25:00|826.6|826|826.6|826.2|827|826.6|826.6|826|12699
1747917000000|2025-05-22 12:30:00|826.4|826.4|828|827.6|828|827.6|826.4|826.4|20017
1747917300000|2025-05-22 12:35:00|827.8|827.8|828.6|828.2|829|828.6|827.8|827.6|8041
1747917600000|2025-05-22 12:40:00|828.4|828.4|828.8|828.4|828.8|828.6|828.2|828|17119
1747917900000|2025-05-22 12:45:00|828.6|828.6|829.6|829.4|830|829.6|828.6|828.4|36598
1747918200000|2025-05-22 12:50:00|829.4|829|830.8|830.4|831|830.4|829.2|828.8|28314
1747918500000|2025-05-22 12:55:00|830.2|830.6|829.6|829.4|830.2|830.6|828.4|828|27730
1747918800000|2025-05-22 13:00:00|829.8|829.6|829.2|829|830.2|829.8|829.2|829|24989
1747919100000|2025-05-22 13:05:00|829|828.8|828.2|828|829.2|828.8|828.2|827.8|15685
1747919400000|2025-05-22 13:10:00|828|827.8|828.8|828.4|828.8|828.4|828|827.8|8014
1747919700000|2025-05-22 13:15:00|828.6|828.2|828.2|828|828.8|828.4|828.2|828|12898
1747920000000|2025-05-22 13:20:00|828.4|828.2|827.2|826.8|828.6|828.2|827|826.8|23685
1747920300000|2025-05-22 13:25:00|827|826.6|827.6|827.2|827.6|827.2|826.4|826|25166
1747920600000|2025-05-22 13:30:00|827.8|827.6|828.2|828|829|828.6|827.6|827.4|46214
1747920900000|2025-05-22 13:35:00|828.4|827.8|828.4|828|828.8|828.6|828|827.8|33790
1747921200000|2025-05-22 13:40:00|828.6|828.2|829.2|828.8|829.8|829.6|828.6|828.2|25410
1747921500000|2025-05-22 13:45:00|829|828.6|828.8|828.6|829.6|829.2|828.2|828|40080
1747921800000|2025-05-22 13:50:00|828.6|828.4|830.6|830.2|830.8|830.6|828|827.6|34236
1747922100000|2025-05-22 13:55:00|830.4|830.4|830.2|830|830.8|830.4|830|829.8|34831
1747922400000|2025-05-22 14:00:00|830.4|830.2|831.2|830.8|831.4|831.2|830.2|830|34862
1747922700000|2025-05-22 14:05:00|831.4|831.2|831.8|831.6|832|831.8|831.2|831|48744
1747923000000|2025-05-22 14:10:00|831.6|831.4|832.6|832.2|833|832.6|831.4|831|30272
1747923300000|2025-05-22 14:15:00|832.8|832.4|833.4|833|833.6|833.2|832.2|831.8|60316
1747923600000|2025-05-22 14:20:00|833.6|833.2|835|834.6|835|834.8|833.6|833.2|51467
1747923900000|2025-05-22 14:25:00|834.8|834.4|834.6|834.4|835.2|834.8|834.4|834.2|57638
1747924200000|2025-05-22 14:30:00|834.8|834.6|834.4|834|836|835.8|833.8|833.6|81646
1747924500000|2025-05-22 14:35:00|834.2|833.8|834.2|833.8|834.6|834.4|833.8|833.6|35165
1747924800000|2025-05-22 14:40:00|834|833.6|834.2|833.8|834.6|834.4|833.4|833|36796
1747925100000|2025-05-22 14:45:00|834.4|834|834.2|834|834.6|834.4|833.6|833.4|95678
1747925400000|2025-05-22 14:50:00|834|833.8|833|832.8|834.4|834.2|833|832.8|63664
1747925700000|2025-05-22 14:55:00|832.8|832.6|834.4|834|834.4|834.2|832.8|832.6|22409
1747926000000|2025-05-22 15:00:00|834.6|834.2|834.6|834.4|834.8|834.6|834|833.6|146514
1747926300000|2025-05-22 15:05:00|834.2|834.2|834.6|834.2|834.6|834.4|833.8|833.4|37179
1747926600000|2025-05-22 15:10:00|834.4|834.4|834.8|834.6|835|834.8|834.4|834.2|45909
1747926900000|2025-05-22 15:15:00|835|834.8|835.4|835.2|835.8|835.4|834.8|834.6|54276
1747927200000|2025-05-22 15:20:00|835.6|835.4|836.6|836.4|837|836.8|835.6|835.4|207438
1747927500000|2025-05-22 15:25:00|836.8|836.6|836.4|835.8|837.6|837.4|836.2|835.8|74700
1747983600000|2025-05-23 07:00:00|839.8|839.2|851.6|851.2|851.6|851.2|839.6|839|242254
1747983900000|2025-05-23 07:05:00|850.8|850.4|850.4|850.2|851|850.4|847.6|847|72041
1747984200000|2025-05-23 07:10:00|850.6|850|852.4|852|853.2|852.6|849.8|849.4|49943
1747984500000|2025-05-23 07:15:00|852.6|852.2|852.4|852|853|852.6|852|851.8|140133
1747984800000|2025-05-23 07:20:00|852.6|852.2|852.8|852.2|853|852.4|851.8|851.6|28436
1747985100000|2025-05-23 07:25:00|852.6|852.4|853.2|852.8|854|853.6|852.6|852.4|31730
1747985400000|2025-05-23 07:30:00|853|852.2|850.8|850.4|853|852.2|850.2|849.8|62434
1747985700000|2025-05-23 07:35:00|851.2|850.8|852|851.6|852.6|852.2|851.2|850.8|40574
1747986000000|2025-05-23 07:40:00|851.6|851.2|852.2|851.8|852.2|851.8|851|850.6|41317
1747986300000|2025-05-23 07:45:00|852.6|852.2|852.2|851.8|853|852.8|852|851.8|44553
1747986600000|2025-05-23 07:50:00|852.4|852|853.8|853.4|853.8|853.4|851.8|851.4|66124
1747986900000|2025-05-23 07:55:00|854|853.6|855|854.6|855.6|855.2|854|853.6|97599
1747987200000|2025-05-23 08:00:00|854.8|854.4|855|854.6|855|854.8|853.8|853.4|35590
1747987500000|2025-05-23 08:05:00|854.8|854.8|855.2|854.8|856.6|856.2|854.8|854.8|68903
1747987800000|2025-05-23 08:10:00|855.4|855|854.2|854|855.4|855|854|853.6|32514
1747988100000|2025-05-23 08:15:00|853.8|853.4|853.2|852.8|854.4|853.8|853.2|852.8|35068
1747988400000|2025-05-23 08:20:00|853|853|856.2|855.8|857|856.8|853|853|48694
1747988700000|2025-05-23 08:25:00|856.8|856|857.2|856.8|857.6|857.2|856.2|856|71274
1747989000000|2025-05-23 08:30:00|857|856.6|856|855.8|857|856.8|855.8|855.4|40973
1747989300000|2025-05-23 08:35:00|855.8|855.6|855.6|855.2|856|855.6|855|854.6|26189
1747989600000|2025-05-23 08:40:00|855.4|855|856.6|856.4|856.6|856.4|855.2|855|42330
1747989900000|2025-05-23 08:45:00|857.2|856.8|855.2|854.8|857.8|857.2|854.2|853.8|76126
1747990200000|2025-05-23 08:50:00|855.4|855.2|854.6|854.2|855.4|855.2|853|852.6|35273
1747990500000|2025-05-23 08:55:00|854.8|854.4|854|853.6|854.8|854.4|853.6|853.2|26640
1747990800000|2025-05-23 09:00:00|853.4|853.2|852.6|852.4|853.4|853.2|852.6|852.4|31553
1747991100000|2025-05-23 09:05:00|852.4|852.2|850.2|849.8|852.4|852.2|849.6|849|39682
1747991400000|2025-05-23 09:10:00|850.6|850|850|849.8|850.8|850.6|850|849.8|26826
1747991700000|2025-05-23 09:15:00|850.4|850|849.2|848.8|850.4|850|849|848.6|30040
1747992000000|2025-05-23 09:20:00|849|849.4|847.8|847.4|849.8|849.4|847|846.8|50713
1747992300000|2025-05-23 09:25:00|848|847.6|848.6|848.4|848.8|848.4|847.2|847|30536
1747992600000|2025-05-23 09:30:00|848.8|848.2|848.6|848.4|850|849.8|848.4|848.2|48237
1747992900000|2025-05-23 09:35:00|847.8|847.6|847.8|847.4|848.6|848.2|847.6|847.4|24835
1747993200000|2025-05-23 09:40:00|847.6|847.2|847|846.6|847.8|847.2|846.8|846.4|72573
1747993500000|2025-05-23 09:45:00|847.6|846.8|847.2|847|847.6|847.2|846.8|846.6|16865
1747993800000|2025-05-23 09:50:00|847|846.8|847.8|847.6|848|847.6|846.6|846.4|37824
1747994100000|2025-05-23 09:55:00|847.6|847.4|847.4|847.2|847.8|847.6|847.4|846.8|24849
1747994400000|2025-05-23 10:00:00|847.2|847|846.8|846.6|847.6|847.4|846.8|846.6|29190
1747994700000|2025-05-23 10:05:00|846.6|846.4|847.4|847.2|847.4|847.2|846.4|846.2|24157
1747995000000|2025-05-23 10:10:00|847.2|847|846.4|846.2|847.4|847|846.4|846|33083
1747995300000|2025-05-23 10:15:00|846.6|846.4|846|845.8|846.6|846.4|845.8|845.6|17680
1747995600000|2025-05-23 10:20:00|845.8|845.6|844.4|844.2|845.8|845.6|844.4|844|162286
1747995900000|2025-05-23 10:25:00|844.2|843.8|844|843.8|845.2|844.8|843.8|843.6|33343
1747996200000|2025-05-23 10:30:00|844.2|843.6|843.2|843|844.2|843.6|842.6|842.4|30077
1747996500000|2025-05-23 10:35:00|843|842.8|842.8|842.4|843|843|842.2|841.8|26175
1747996800000|2025-05-23 10:40:00|842.6|842.6|842.4|842.2|843|842.6|842.4|842.2|43124
1747997100000|2025-05-23 10:45:00|842.6|841.8|842.2|842|842.6|842.2|841.6|841.4|30769
1747997400000|2025-05-23 10:50:00|843|842.8|842.8|842.4|843.8|843.4|842.8|842.2|11772
1747997700000|2025-05-23 10:55:00|842.6|842.2|843.4|843.2|843.8|843.6|842.6|842.2|30815
1747998000000|2025-05-23 11:00:00|843.6|843.4|842.8|842.4|844.2|843.8|842.8|842.4|17906
1747998300000|2025-05-23 11:05:00|842.6|842.2|842|841.6|842.6|842.2|841.4|841|15515
1747998600000|2025-05-23 11:10:00|841.8|841.8|841.6|841.4|842.2|842|841.2|841|26894
1747998900000|2025-05-23 11:15:00|841.4|841.2|839.6|839.2|841.4|841.2|839.6|839.2|34030
1747999200000|2025-05-23 11:20:00|839.8|839|840.4|840.2|840.8|840.4|838.6|838.2|32427
1747999500000|2025-05-23 11:25:00|840.8|840.4|840|839.6|840.8|840.4|839.6|839.4|56785
1747999800000|2025-05-23 11:30:00|839.8|840.2|840|839.6|840.6|840.4|839.6|839.4|11102
1748000100000|2025-05-23 11:35:00|840.2|839.8|840.2|839.8|840.2|839.8|839.4|839|20935
1748000400000|2025-05-23 11:40:00|840.8|840|835.8|835.4|841.2|840.8|833.6|833.4|57768
1748000700000|2025-05-23 11:45:00|836.2|835.8|832|831.6|836.8|836.2|830.2|829.6|92330
1748001000000|2025-05-23 11:50:00|831.8|831.4|832.2|831.8|833.8|833.4|829.4|828.8|90949
1748001300000|2025-05-23 11:55:00|832.4|831.6|827.6|827.2|833.4|833|827.4|827.2|150209
1748001600000|2025-05-23 12:00:00|827.4|827|829|828.6|830.6|830.2|825.2|824.8|120050
1748001900000|2025-05-23 12:05:00|829.2|828.8|826.8|826.4|829.2|828.8|824.2|823.8|150213
1748002200000|2025-05-23 12:10:00|826.6|826.2|822.6|822|826.6|826.2|819.2|818.8|116006
1748002500000|2025-05-23 12:15:00|822.4|821.8|820.4|819.8|823.2|823|819.6|819.2|83107
1748002800000|2025-05-23 12:20:00|820.2|819.2|821.2|820.6|823.2|822.6|819|818.6|171621
1748003100000|2025-05-23 12:25:00|821|820.4|825.6|825.2|825.8|825.4|820.8|820.4|107352
1748003400000|2025-05-23 12:30:00|825.4|825|826.4|826|828.6|828.2|825.2|824.8|65505
1748003700000|2025-05-23 12:35:00|826.6|826.2|824.2|823.8|827.4|827|823.6|823.2|72530
1748004000000|2025-05-23 12:40:00|823.8|823.6|826.8|826.4|827.2|827|823.4|823.2|50595
1748004300000|2025-05-23 12:45:00|826.6|826.2|827.2|826.8|827.2|826.8|824|823.6|1723228
1748004600000|2025-05-23 12:50:00|827|826.6|826.6|826.4|827|826.6|824.6|824.4|69407
1748004900000|2025-05-23 12:55:00|827|826.6|829.4|829.2|829.4|829.2|825.8|825.4|45075
1748005200000|2025-05-23 13:00:00|829|829|829|828.6|829.2|829.2|826.4|826.2|35848
1748005500000|2025-05-23 13:05:00|828.6|828.4|830|829.8|830.8|830.4|827|826.6|72660
1748005800000|2025-05-23 13:10:00|830.2|829.6|828.8|828.6|830.6|830.2|828.6|828.4|36114
1748006100000|2025-05-23 13:15:00|828.6|828.4|830.8|830.4|831.2|830.8|828.6|828.4|57504
1748006400000|2025-05-23 13:20:00|831.2|830.6|830.8|830.4|831.6|831.4|829.8|829.6|68025
1748006700000|2025-05-23 13:25:00|830.6|831|832.8|832.6|834|833.8|830.6|831|56946
1748007000000|2025-05-23 13:30:00|833|832.8|836.4|836|837|836.6|832.8|832.6|48684
1748007300000|2025-05-23 13:35:00|836.6|836.2|836.8|836.4|838|837.6|836.4|836.2|46613
1748007600000|2025-05-23 13:40:00|836.6|836.2|837.4|837|837.8|837.4|836.2|835.8|38378
1748007900000|2025-05-23 13:45:00|837.6|836.8|836.6|836.4|837.6|836.8|835.4|835.2|26798
1748008200000|2025-05-23 13:50:00|836.4|836.2|836|835.6|837.4|837|835.8|835.4|48324
1748008500000|2025-05-23 13:55:00|836.2|835.8|836.6|836.2|836.8|836.4|835.8|835.4|32377
1748008800000|2025-05-23 14:00:00|837|836.6|837.6|837.2|838.2|837.8|836.8|836.6|47312
1748009100000|2025-05-23 14:05:00|837.8|837.4|838.8|838.6|839.6|839.4|837.6|837.2|40529
1748009400000|2025-05-23 14:10:00|839.2|838.4|839.6|839.2|841.6|841.4|838.8|838.4|27292
1748009700000|2025-05-23 14:15:00|839.8|839.4|838.2|838|840|839.6|838.2|838|29575
1748010000000|2025-05-23 14:20:00|838|837.8|840.6|840.4|840.8|840.4|837.6|837.2|58545
1748010300000|2025-05-23 14:25:00|841|840.6|839.8|839.6|841.4|841|839.6|839.2|73263
1748010600000|2025-05-23 14:30:00|840|839.4|841|840.6|841.2|841|838.8|838.6|52596
1748010900000|2025-05-23 14:35:00|841.2|840.8|839.4|839.2|841.2|840.8|839.4|839|40848
1748011200000|2025-05-23 14:40:00|839.2|839|838.6|838.2|839.8|839.6|838.4|838.2|30250
1748011500000|2025-05-23 14:45:00|839|838.4|839.8|839.6|840|839.8|838.6|838.2|26283
1748011800000|2025-05-23 14:50:00|839.6|839.4|837.8|837.4|839.6|839.4|837.6|837.4|26735
1748012100000|2025-05-23 14:55:00|837.6|837.6|837.4|837.2|838|837.6|837|836.8|45985
1748012400000|2025-05-23 15:00:00|837.6|837.4|837.2|836.8|838|837.6|836.4|836|45213
1748012700000|2025-05-23 15:05:00|836.8|836.4|836|835.8|837.2|836.8|835.4|835|49815
1748013000000|2025-05-23 15:10:00|836.2|836|835.4|835.2|836.4|836|835.4|835.2|39181
1748013300000|2025-05-23 15:15:00|835.2|835|835.6|835.4|835.8|835.6|834.8|834.6|39859
1748013600000|2025-05-23 15:20:00|835.8|835.6|835.8|835.6|836.4|836.2|835|834.8|77895
1748013900000|2025-05-23 15:25:00|835.6|835.4|834.4|833.8|835.8|835.6|834.2|833.8|70742
1748329200000|2025-05-27 07:00:00|852.8|850.6|855.2|854.4|857.2|856|845.4|844.6|182905
1748329500000|2025-05-27 07:05:00|855|854.8|855|854.4|855.6|855|850.6|850|243955
1748329800000|2025-05-27 07:10:00|855.2|854.8|852.8|852.2|856.4|855.8|850|849.4|29728
1748330100000|2025-05-27 07:15:00|853|852.4|853.4|853|855.4|855|852.8|852.2|24745
1748330400000|2025-05-27 07:20:00|853.8|853.2|855.8|855.4|856|855.6|853.6|853|51444
1748330700000|2025-05-27 07:25:00|855.6|855.2|855|854.6|856|855.6|854.6|854.2|34063
1748331000000|2025-05-27 07:30:00|855.8|855.4|858.2|857.8|858.6|858.2|855.6|855.2|45112
1748331300000|2025-05-27 07:35:00|857.8|858|857.8|857.4|859|858.6|856.8|856.2|12549
1748331600000|2025-05-27 07:40:00|858|857.2|857.4|857|859|858.6|857.4|857|4945
1748331900000|2025-05-27 07:45:00|857.2|856.8|858.8|858.4|859.6|859.4|856.8|856.4|29443
1748332200000|2025-05-27 07:50:00|858.6|858.2|859.2|858.8|860|859.8|858.6|858.2|29693
1748332500000|2025-05-27 07:55:00|859|858.6|857.6|857.2|859|858.6|857|856.6|57520
1748332800000|2025-05-27 08:00:00|857.4|857|857.6|857.2|859|858.4|856.6|856.2|48858
1748333100000|2025-05-27 08:05:00|857.8|857.4|859.6|859.2|859.6|859.2|857.6|857.2|62631
1748333400000|2025-05-27 08:10:00|859.4|859.4|859.2|858.8|860.2|859.8|859|858.8|57763
1748333700000|2025-05-27 08:15:00|858.6|858.4|858.6|858.2|859.4|859|858.6|858.2|41708
1748334000000|2025-05-27 08:20:00|858.4|857.8|858|857.8|858.4|858.2|857.8|857.6|66327
1748334300000|2025-05-27 08:25:00|858.4|858|860.2|860|860.4|860|858.2|858|61878
1748334600000|2025-05-27 08:30:00|860|859.8|858.6|858.4|860.2|860|857.4|857|72634
1748334900000|2025-05-27 08:35:00|858.8|858|858|857.8|858.8|858|857.6|857.4|28912
1748335200000|2025-05-27 08:40:00|857.8|857.6|857.6|857.2|858.6|858.4|857.4|857.2|40645
1748335500000|2025-05-27 08:45:00|858|857.6|857.4|857.2|859|858.6|857.2|856.8|50680
1748335800000|2025-05-27 08:50:00|857.2|856.8|857.8|857.6|857.8|857.6|856.8|856.6|26147
1748336100000|2025-05-27 08:55:00|858.2|857.8|858.6|858.2|858.6|858.4|858|857.8|29273
1748336400000|2025-05-27 09:00:00|858.4|858.4|858|857.6|858.8|858.6|857.8|857.4|42994
1748336700000|2025-05-27 09:05:00|858.2|857.8|858|857.8|858.4|858|857.6|857.4|35645
1748337000000|2025-05-27 09:10:00|857.8|857.6|857.4|857|858.2|858|857|856.8|26342
1748337300000|2025-05-27 09:15:00|857.2|857.2|857.8|857.4|858.2|857.8|857.2|857|46216
1748337600000|2025-05-27 09:20:00|857.6|857.2|856|855.6|857.6|857.2|855.4|855|21393
1748337900000|2025-05-27 09:25:00|856.2|855.8|855.8|855.4|856.2|855.8|855.6|855.2|20286
1748338200000|2025-05-27 09:30:00|856|855.6|856|855.8|857|856.8|856|855.6|65350
1748338500000|2025-05-27 09:35:00|855.8|855.6|855.2|855|855.8|855.6|855.2|855|21445
1748338800000|2025-05-27 09:40:00|855|854.8|855.2|855|855.4|855|855|854.8|30758
1748339100000|2025-05-27 09:45:00|855.4|854.8|855.8|855.4|856.2|855.8|855|854.8|27076
1748339400000|2025-05-27 09:50:00|856.2|855.6|855.8|855.6|856.4|856|855.8|855.4|15551
1748339700000|2025-05-27 09:55:00|855.6|855.2|855.6|855.2|855.6|855.4|854.8|854.4|19865
1748340000000|2025-05-27 10:00:00|856|855.4|855.4|855|856|855.8|855.4|855|33121
1748340300000|2025-05-27 10:05:00|855.6|855.2|855.2|854.8|855.8|855.4|855.2|854.8|19553
1748340600000|2025-05-27 10:10:00|855|854.6|854.2|853.8|855|854.6|854|853.6|16304
1748340900000|2025-05-27 10:15:00|854.4|854|855.6|855.2|855.6|855.2|854.2|853.8|26342
1748341200000|2025-05-27 10:20:00|855.4|855.4|855.4|855.2|855.6|855.4|855.4|855.2|27655
1748341500000|2025-05-27 10:25:00|855.6|855.4|855.6|855.4|856.2|855.8|855.2|855|25097
1748341800000|2025-05-27 10:30:00|855.8|855|855.6|855.2|856|855.6|855.2|855|25290
1748342100000|2025-05-27 10:35:00|855.8|855.4|856|855.6|856|855.8|855.8|855.4|16801
1748342400000|2025-05-27 10:40:00|855.8|855.4|855.4|855|856|855.6|855.2|854.8|27139
1748342700000|2025-05-27 10:45:00|854.8|854.4|855|854.6|855|854.8|853.8|853.4|275992
1748343000000|2025-05-27 10:50:00|854.8|854.4|855.4|855|855.6|855.2|854.8|854.4|23679
1748343300000|2025-05-27 10:55:00|855.6|855.2|854.6|854.2|855.6|855.2|854.6|854.2|40563
1748343600000|2025-05-27 11:00:00|854.2|854|854.2|853.8|854.4|854|854|853.6|20674
1748343900000|2025-05-27 11:05:00|854|853.6|854.2|854|854.2|854|853.4|853.2|14646
1748344200000|2025-05-27 11:10:00|854.4|854.2|854.8|854.6|855|854.6|854.2|854.2|21335
1748344500000|2025-05-27 11:15:00|855.8|854.4|855.4|855|855.8|855.4|855.2|854.4|19134
1748344800000|2025-05-27 11:20:00|855.2|854.8|853.6|853.2|855.4|854.8|853.6|853.2|49504
1748345100000|2025-05-27 11:25:00|853.8|853.4|853.6|853.4|854|853.6|853.6|853.2|11736
1748345400000|2025-05-27 11:30:00|853.4|853.2|855|854.8|855.6|855.2|853.4|853.2|49158
1748345700000|2025-05-27 11:35:00|855.2|855|854|853.8|855.2|855|854|853.8|21668
1748346000000|2025-05-27 11:40:00|853.8|853.6|854|853.8|854.4|854.2|853.4|853.2|10114
1748346300000|2025-05-27 11:45:00|853.8|853.6|853|852.6|853.8|853.6|852.8|852.6|15425
1748346600000|2025-05-27 11:50:00|852.8|852.4|852.4|852.2|853.4|853|852.2|851.8|14747
1748346900000|2025-05-27 11:55:00|852.8|852.4|852|851.8|852.8|852.4|852|851.6|28745
1748347200000|2025-05-27 12:00:00|851.8|851.6|852.6|852.2|852.6|852.2|851.6|851.4|26174
1748347500000|2025-05-27 12:05:00|852.4|852.4|852|851.8|852.8|852.4|852|851.8|9355
1748347800000|2025-05-27 12:10:00|852.2|851.6|853.8|853.4|853.8|853.4|851.8|851.6|94982
1748348100000|2025-05-27 12:15:00|853.6|853.2|852.6|852.2|853.8|853.4|852.2|852|20831
1748348400000|2025-05-27 12:20:00|853|852.6|852.8|852.6|854.2|853.8|852.6|852.2|19172
1748348700000|2025-05-27 12:25:00|853|852.4|852.8|852.4|853.4|853|852.8|852.4|14533
1748349000000|2025-05-27 12:30:00|852.6|852.6|852|851.6|853|852.6|852|851.6|13627
1748349300000|2025-05-27 12:35:00|852.2|851.8|850.8|850.6|852.2|851.8|850.8|850.6|17765
1748349600000|2025-05-27 12:40:00|850.6|850.2|849.4|849|850.6|850.2|848.8|848.4|21493
1748349900000|2025-05-27 12:45:00|849.2|849.2|848.4|848.2|849.2|849.2|848.4|848|21259
1748350200000|2025-05-27 12:50:00|848.2|848|848.4|848|848.6|848.2|848.2|848|13104
1748350500000|2025-05-27 12:55:00|848.8|848.2|848.4|848.2|848.8|848.4|847.8|847.4|27182
1748350800000|2025-05-27 13:00:00|848.8|848.4|849.4|849.2|849.4|849.2|848.6|848.4|40895
1748351100000|2025-05-27 13:05:00|849.2|849|848.2|848|849.8|849.6|848|847.8|21211
1748351400000|2025-05-27 13:10:00|848.4|847.8|846.4|846|848.4|848.2|846.4|846|36031
1748351700000|2025-05-27 13:15:00|846.2|845.8|845.2|845|846.4|846|843.4|843|135007
1748352000000|2025-05-27 13:20:00|845.4|845.2|846|845.8|846|845.8|845|844.6|30899
1748352300000|2025-05-27 13:25:00|845.8|845.6|843.8|843.4|845.8|845.8|843.2|842.8|20246
1748352600000|2025-05-27 13:30:00|844.4|844|843.2|843|844.4|844.2|841.6|841.2|50873
1748352900000|2025-05-27 13:35:00|843|842.8|845.4|845|846|845.6|842.4|842|51059
1748353200000|2025-05-27 13:40:00|845.2|845.2|844.8|844.4|846.8|846.6|844.4|844|66149
1748353500000|2025-05-27 13:45:00|844.6|845|843.6|843.4|846|845.6|843.4|843.2|43808
1748353800000|2025-05-27 13:50:00|843.8|843.6|844.2|844|844.4|844|843.4|843|50165
1748354100000|2025-05-27 13:55:00|844|843.8|844.2|843.8|844.2|844|844|843.8|40311
1748354400000|2025-05-27 14:00:00|844.4|844|847.6|847.2|847.6|847.2|844.4|843.8|64645
1748354700000|2025-05-27 14:05:00|847.4|847.4|851.8|851.6|851.8|851.6|847.4|847|76793
1748355000000|2025-05-27 14:10:00|851.6|851.4|850.8|850.2|852.4|852|850.8|850.2|32814
1748355300000|2025-05-27 14:15:00|850.6|850.4|851.2|850.8|851.4|851|850.4|850.2|44817
1748355600000|2025-05-27 14:20:00|851.4|851|851.4|851|851.4|851.2|850.6|850.4|54876
1748355900000|2025-05-27 14:25:00|851.2|850.8|849.8|849.4|851.2|850.8|849.8|849.4|37963
1748356200000|2025-05-27 14:30:00|849.6|849.2|850.2|849.8|850.8|850.6|849.4|849|31494
1748356500000|2025-05-27 14:35:00|850|850|849.8|849.4|850.2|850|849.2|849|32339
1748356800000|2025-05-27 14:40:00|849.6|849.6|850|849.8|850.2|849.8|849|848.6|55679
1748357100000|2025-05-27 14:45:00|850.4|850|849|848.8|850.4|850|849|848.8|61916
1748357400000|2025-05-27 14:50:00|848.8|848.6|849|848.8|849.2|848.8|848.6|848.4|34152
1748357700000|2025-05-27 14:55:00|848.8|848.6|849|848.6|849.6|849.4|848.8|848.6|31105
1748358000000|2025-05-27 15:00:00|848.8|849|849|848.8|850.2|850|848.8|848.6|48389
1748358300000|2025-05-27 15:05:00|849.2|849|849.8|849.6|850|849.8|849.2|849|39776
1748358600000|2025-05-27 15:10:00|849.6|849.4|849.2|849|850|849.8|849|848.8|46755
1748358900000|2025-05-27 15:15:00|849.4|849.2|849.8|849.6|850.6|850.2|849.2|849|49752
1748359200000|2025-05-27 15:20:00|849.6|849.4|849|848.6|849.6|849.4|848.6|848.4|68003
1748359500000|2025-05-27 15:25:00|848.8|848.8|848.6|848.2|849.2|848.8|848.4|848.2|82597
1748415600000|2025-05-28 07:00:00|860|859|861.4|860.6|862.2|861.6|856.8|855.8|57542
1748415900000|2025-05-28 07:05:00|861.2|860.4|859|858.8|861.4|860.6|856.2|855.4|45877
1748416200000|2025-05-28 07:10:00|858.6|858.4|862.2|861.6|863.2|862.6|858.6|858|108589
1748416500000|2025-05-28 07:15:00|862|861.8|865.4|865|865.6|865.2|862|861.8|226408
1748416800000|2025-05-28 07:20:00|865.6|865.2|867.2|866.6|867.4|867|865.4|865.2|56975
1748417100000|2025-05-28 07:25:00|867|866.4|869.4|868.8|869.4|868.8|866.8|866.4|16451
1748417400000|2025-05-28 07:30:00|869.6|869|868.6|868.2|870.8|870.2|867.8|867.6|71141
1748417700000|2025-05-28 07:35:00|868.4|868.4|867.8|867.2|869.2|868.6|867.6|867.2|119645
1748418000000|2025-05-28 07:40:00|867.6|867.6|867.6|867|869|868.4|867.2|867|46325
1748418300000|2025-05-28 07:45:00|867.4|866.8|867.6|867|867.8|867.2|866.8|866.6|35968
1748418600000|2025-05-28 07:50:00|867.4|866.8|866.2|865.8|867.6|867|866|865.6|33737
1748418900000|2025-05-28 07:55:00|866|865.6|866|865.6|866.6|866|865.6|865|22405
1748419200000|2025-05-28 08:00:00|866.2|865.2|867.6|867.2|868|867.6|865.4|865|28373
1748419500000|2025-05-28 08:05:00|867.2|867|866|865.4|868|867.6|866|865.4|37546
1748419800000|2025-05-28 08:10:00|865.8|865.2|867.8|867.4|867.8|867.4|865.8|865.2|34922
1748420100000|2025-05-28 08:15:00|867.6|867.2|868|867.8|869.6|869.2|867.4|867.2|57147
1748420400000|2025-05-28 08:20:00|868.2|868|867.8|867.4|868.6|868.2|867.6|867.4|17720
1748420700000|2025-05-28 08:25:00|868|867.6|867.2|867|868.4|868|867|866.8|46181
1748421000000|2025-05-28 08:30:00|867.4|866.8|868.2|868|868.2|868|867.2|866.8|28326
1748421300000|2025-05-28 08:35:00|868.4|868.2|869.4|869.2|870|869.6|868.4|868.2|43483
1748421600000|2025-05-28 08:40:00|869.8|869.4|869.2|868.8|869.8|869.6|869.2|868.8|20664
1748421900000|2025-05-28 08:45:00|869.6|869.2|867.6|867.2|869.6|869.2|867.4|867|30194
1748422200000|2025-05-28 08:50:00|867.2|866.8|866|865.6|868.2|867.8|865.8|865.6|46705
1748422500000|2025-05-28 08:55:00|865.8|865.4|865.6|865.2|866.6|866.2|865.6|865.2|16877
1748422800000|2025-05-28 09:00:00|865.4|865|866|865.6|866|865.6|865.4|865|17949
1748423100000|2025-05-28 09:05:00|865.8|865.4|866.2|865.6|867.4|867|865.4|865.2|33290
1748423400000|2025-05-28 09:10:00|866|865.4|865|864.6|866|865.4|864.6|864.4|17329
1748423700000|2025-05-28 09:15:00|864.6|864.4|864.2|863.8|865|864.6|863.6|863.4|48739
1748424000000|2025-05-28 09:20:00|864|863.6|863.6|863|864.6|864.4|863.2|863|25708
1748424300000|2025-05-28 09:25:00|863.4|863.2|863.6|863.2|863.8|863.4|863.2|862.8|15291
1748424600000|2025-05-28 09:30:00|863.4|863|864|863.8|864.4|864|862.8|862.4|33777
1748424900000|2025-05-28 09:35:00|863.8|863.6|864.6|864.2|864.6|864.4|863|862.6|17469
1748425200000|2025-05-28 09:40:00|864.2|863.8|863.8|863.4|864.2|863.8|863.4|863.2|34471
1748425500000|2025-05-28 09:45:00|864|863.6|863.6|863.4|864.4|864|863.6|863.4|20920
1748425800000|2025-05-28 09:50:00|863.4|863.2|863.8|863.4|864|863.6|863.4|863|12138
1748426100000|2025-05-28 09:55:00|864|863.6|864.4|864.2|864.4|864.2|863.6|863.2|21690
1748426400000|2025-05-28 10:00:00|864.8|864.4|863.8|863.6|864.8|864.4|863.6|863.2|20646
1748426700000|2025-05-28 10:05:00|863.6|863.4|863|862.6|863.8|863.4|863|862.6|13647
1748427000000|2025-05-28 10:10:00|863.2|862.8|863.2|863|863.4|863.2|862.8|862.4|17898
1748427300000|2025-05-28 10:15:00|863.4|863.2|862|861.8|863.4|863.2|862|861.8|16750
1748427600000|2025-05-28 10:20:00|862.2|862|862.4|862|862.8|862.4|862|861.8|26038
1748427900000|2025-05-28 10:25:00|862.8|862.4|862.8|862.4|862.8|862.6|862.4|862.2|40986
1748428200000|2025-05-28 10:30:00|862.6|862.2|863.8|863.4|863.8|863.6|861.6|861.2|10839
1748428500000|2025-05-28 10:35:00|863.6|863|862.6|862.4|863.8|863.4|862.6|862.4|31265
1748428800000|2025-05-28 10:40:00|862.4|862.2|862.2|861.8|862.4|862.2|861.8|861.6|28893
1748429100000|2025-05-28 10:45:00|862|862.2|861.8|861.4|862.8|862.6|861.8|861.4|23208
1748429400000|2025-05-28 10:50:00|862|861.6|861.6|861.4|862|861.6|859.2|858.8|60924
1748429700000|2025-05-28 10:55:00|862|861.2|861.8|861.4|862.6|862.4|861.6|861.2|19634
1748430000000|2025-05-28 11:00:00|862.4|861.8|860.8|860.4|862.4|862|860.8|860.4|26831
1748430300000|2025-05-28 11:05:00|860.6|860.2|861.2|860.6|861.2|860.6|860.4|860|12330
1748430600000|2025-05-28 11:10:00|861.4|860.8|860.6|860.2|861.4|861|860.6|860.2|9901
1748430900000|2025-05-28 11:15:00|860.8|860.4|861.4|861|861.4|861|860|859.6|34000
1748431200000|2025-05-28 11:20:00|861.2|860.8|860.6|860.2|861.4|860.8|860.4|860.2|18199
1748431500000|2025-05-28 11:25:00|860.8|860.4|860.8|860.4|861.4|861|860.6|860.2|10034
1748431800000|2025-05-28 11:30:00|861|860.2|861.6|861.2|862.4|862|861|860.2|27476
1748432100000|2025-05-28 11:35:00|861.8|861.4|863|862.6|863|862.6|861.8|861.2|34840
1748432400000|2025-05-28 11:40:00|862.6|862.4|863|862.6|863|862.6|862|861.6|46158
1748432700000|2025-05-28 11:45:00|862.8|862.8|861.6|861.2|863|862.8|861.4|861|35356
1748433000000|2025-05-28 11:50:00|861.4|861|862.6|862.2|862.6|862.2|861.2|860.8|12189
1748433300000|2025-05-28 11:55:00|862.4|862|863.2|862.8|863.2|862.8|862|861.6|14349
1748433600000|2025-05-28 12:00:00|863|862.4|863.2|863|863.4|863.2|862.6|862.2|49404
1748433900000|2025-05-28 12:05:00|863|862.6|863|862.6|863|862.6|862.4|862|11950
1748434200000|2025-05-28 12:10:00|863.2|862.8|863.8|863.4|864|863.6|863.2|862.8|15926
1748434500000|2025-05-28 12:15:00|864|863.6|863.2|862.8|864.2|864|863.2|862.8|22124
1748434800000|2025-05-28 12:20:00|863.4|863|863.4|863|864.4|864|863.2|862.6|30529
1748435100000|2025-05-28 12:25:00|863.6|863.2|864.6|864.2|864.8|864.4|863.2|863|26696
1748435400000|2025-05-28 12:30:00|864.8|864.4|863.4|863.2|864.8|864.6|863.4|863.2|25755
1748435700000|2025-05-28 12:35:00|863.2|863|863.6|863.4|863.8|863.6|863.2|863|33931
1748436000000|2025-05-28 12:40:00|863.4|863.2|863.2|862.8|863.4|863.2|863|862.8|20647
1748436300000|2025-05-28 12:45:00|863|862.6|862.2|862|863.2|863|862.2|862|27027
1748436600000|2025-05-28 12:50:00|862|861.6|862|861.6|862|861.8|861.6|861.2|15613
1748436900000|2025-05-28 12:55:00|861.8|861.4|861.6|861.4|862|861.8|861.2|861|17650
1748437200000|2025-05-28 13:00:00|861.8|861.6|861.6|861.2|862|861.8|861.2|860.8|13844
1748437500000|2025-05-28 13:05:00|861.8|861.4|860.8|860.4|861.8|861.4|860.8|860.4|20196
1748437800000|2025-05-28 13:10:00|861|860.6|860.6|860.2|861.2|861|860.6|860.2|26534
1748438100000|2025-05-28 13:15:00|860.8|860.4|860.6|860.2|861|860.8|860.4|860|34663
1748438400000|2025-05-28 13:20:00|860.4|860.4|859.4|859|860.4|860.4|859.2|858.8|18106
1748438700000|2025-05-28 13:25:00|859|858.8|859|858.6|859.4|859|858.6|858.4|16501
1748439000000|2025-05-28 13:30:00|859.2|858.8|861.2|860.8|861.6|861.2|859|858.8|51762
1748439300000|2025-05-28 13:35:00|861|861|861.6|861.4|862.4|862|860.8|860.6|45532
1748439600000|2025-05-28 13:40:00|861.8|861.6|863.2|862.8|863.4|863|861.8|861.6|48100
1748439900000|2025-05-28 13:45:00|863|862.6|861.4|861.2|863|862.6|861.2|861|31740
1748440200000|2025-05-28 13:50:00|861.8|861.6|862|861.8|862.8|862.4|861.8|861.2|44386
1748440500000|2025-05-28 13:55:00|862.2|861.6|863.2|862.8|863.8|863.6|861.8|861.4|55948
1748440800000|2025-05-28 14:00:00|863|863.4|864.8|864.4|865|864.8|862.6|862.2|42772
1748441100000|2025-05-28 14:05:00|864.6|864.2|865.2|864.8|865.2|864.8|862.8|862.6|25190
1748441400000|2025-05-28 14:10:00|864.8|864.4|865.4|865|865.8|865.4|864|863.6|30906
1748441700000|2025-05-28 14:15:00|865.2|864.8|865.4|865|866.4|866|864.2|864|33209
1748442000000|2025-05-28 14:20:00|865.2|864.8|865.4|865.2|867.2|866.8|865.2|864.8|56429
1748442300000|2025-05-28 14:25:00|865.2|865|864.4|863.8|865.2|865.2|862.6|862.2|81966
1748442600000|2025-05-28 14:30:00|864.2|864|864.4|864|865|864.6|863.2|862.8|41700
1748442900000|2025-05-28 14:35:00|864.6|864.2|862|861.6|864.6|864.2|861.6|861.2|29657
1748443200000|2025-05-28 14:40:00|862.2|862|862.6|862.2|863|862.6|861.6|861.2|26721
1748443500000|2025-05-28 14:45:00|862.8|862.6|862|861.6|863|862.8|861.8|861.6|36419
1748443800000|2025-05-28 14:50:00|862.2|862|861.6|861.2|862.6|862.2|861|860.8|29280
1748444100000|2025-05-28 14:55:00|861.8|861.4|859.4|859|861.8|861.4|858.4|858|37184
1748444400000|2025-05-28 15:00:00|859.6|859.2|860.2|859.8|860.4|860|859|858.8|86207
1748444700000|2025-05-28 15:05:00|860|859.6|859.2|858.8|860.6|860.2|859|858.8|33325
1748445000000|2025-05-28 15:10:00|859|858.6|858.6|858.4|859.2|859|858.4|858.2|36316
1748445300000|2025-05-28 15:15:00|858.4|858.2|858|857.6|858.4|858.2|857.6|857.2|108310
1748445600000|2025-05-28 15:20:00|857.8|857.4|857.8|857.4|858.4|858|857.4|857.2|68332
1748445900000|2025-05-28 15:25:00|857.6|857.2|857.8|857.4|859|858.8|857.4|857|105248
1748502000000|2025-05-29 07:00:00|866.4|864.4|859.8|859.4|871.2|870.6|859.8|859.2|59183
1748502300000|2025-05-29 07:05:00|860|859.6|856.4|856.2|860.8|860.6|856.4|856.2|26512
1748502600000|2025-05-29 07:10:00|857.4|857|856.6|856.4|858.8|858.2|856|855.4|56414
1748502900000|2025-05-29 07:15:00|857|856.6|855|854.4|857.2|857|854.6|854|46033
1748503200000|2025-05-29 07:20:00|854.8|854.2|854.4|853.8|856.6|856|854.2|853.8|21402
1748503500000|2025-05-29 07:25:00|854.8|854|853|852.6|855.6|855.4|853|852.6|39432
1748503800000|2025-05-29 07:30:00|852.8|852.4|854.8|854.4|855.4|855|852.8|852.4|29376
1748504100000|2025-05-29 07:35:00|855|854.2|857.2|856.8|857.6|857.2|854|853.6|68509
1748504400000|2025-05-29 07:40:00|857.4|857|858|857.6|858.2|857.8|857|856.8|30774
1748504700000|2025-05-29 07:45:00|857.8|857.4|859|858.4|859.2|858.8|857.6|857.2|21378
1748505000000|2025-05-29 07:50:00|859.2|858.6|860|859.6|860.6|860.2|859.2|858.6|31033
1748505300000|2025-05-29 07:55:00|860.2|859.8|860.8|860.4|861.6|861.2|860.2|859.8|11730
1748505600000|2025-05-29 08:00:00|861|860.6|860.2|859.8|861|860.6|858.4|858|43225
1748505900000|2025-05-29 08:05:00|860.8|860|859.4|859|860.8|860.4|859.2|858.8|32501
1748506200000|2025-05-29 08:10:00|859.6|858.8|859.4|859|860.4|860|859.2|858.8|21514
1748506500000|2025-05-29 08:15:00|859.2|858.8|859.6|859|859.8|859.4|858.6|858.4|15172
1748506800000|2025-05-29 08:20:00|859.4|858.8|857.4|856.8|859.4|859|857.4|856.8|11638
1748507100000|2025-05-29 08:25:00|857.2|857|854.8|854.6|857.2|857.2|854.8|854.4|10239
1748507400000|2025-05-29 08:30:00|855.2|854.8|855.6|855.2|856|855.6|855.2|854.8|13612
1748507700000|2025-05-29 08:35:00|855.8|855.4|855.2|855|856|855.8|855|854.6|54688
1748508000000|2025-05-29 08:40:00|855|854.8|855.6|855.4|856|855.8|854.6|854.2|30544
1748508300000|2025-05-29 08:45:00|855.8|855.6|857.4|857|857.8|857.6|855.8|855.6|27559
1748508600000|2025-05-29 08:50:00|857.2|857.2|856.8|856.6|858.2|857.8|856.8|856.6|19681
1748508900000|2025-05-29 08:55:00|857.2|856.8|857|856.8|857.6|857.2|857|856.8|10822
1748509200000|2025-05-29 09:00:00|856.8|856.6|857.2|857|857.2|857|855.8|855.4|39682
1748509500000|2025-05-29 09:05:00|857.4|857.2|858.2|858|858.4|858|857.2|857|10901
1748509800000|2025-05-29 09:10:00|858.4|858.2|858.2|857.8|858.6|858.4|857.8|857.4|67498
1748510100000|2025-05-29 09:15:00|858|857.6|858.6|858.2|858.6|858.2|857.2|856.8|47475
1748510400000|2025-05-29 09:20:00|858.4|858|858.2|858|858.4|858|858|857.8|8360
1748510700000|2025-05-29 09:25:00|858|857.8|858.4|858|858.4|858.2|858|857.8|7083
1748511000000|2025-05-29 09:30:00|858.6|858.2|857.6|857.2|858.6|858.4|857.4|857.2|20989
1748511300000|2025-05-29 09:35:00|857.8|857.4|858.4|858|858.6|858.4|857.8|857.2|169980
1748511600000|2025-05-29 09:40:00|858.2|857.8|857.8|857.4|858.4|857.8|857.6|857.4|73298
1748511900000|2025-05-29 09:45:00|858.2|857.6|857.8|857.4|858.4|858.2|857.6|857.4|14183
1748512200000|2025-05-29 09:50:00|857.6|857.6|856.8|856.4|857.6|857.6|856.6|856.4|14604
1748512500000|2025-05-29 09:55:00|856.6|856.6|856.6|856.4|857.2|856.8|856.6|856.4|28187
1748512800000|2025-05-29 10:00:00|856.4|856.2|854.8|854.6|856.4|856.2|854.4|854.2|23722
1748513100000|2025-05-29 10:05:00|855|854.8|855.4|855|855.4|855.2|855|854.6|11419
1748513400000|2025-05-29 10:10:00|855.2|855.2|855|854.6|855.4|855.2|854.8|854.6|13039
1748513700000|2025-05-29 10:15:00|855.2|854.8|855|854.6|855.2|854.8|854.6|854.4|8703
1748514000000|2025-05-29 10:20:00|855.2|854.8|855|854.8|855.8|855.6|855|854.6|48715
1748514300000|2025-05-29 10:25:00|855.2|855|855.2|855|855.6|855.2|855|854.8|25344
1748514600000|2025-05-29 10:30:00|855.4|855.2|855.4|855|855.6|855.2|855.2|855|10268
1748514900000|2025-05-29 10:35:00|855.2|855.2|854.8|854.4|855.2|855.2|854.6|854.4|14311
1748515200000|2025-05-29 10:40:00|854.6|854.6|855.4|855|855.4|855.2|854.6|854.4|40384
1748515500000|2025-05-29 10:45:00|855.2|855.2|854.6|854.4|855.2|855.2|854.4|854.2|13804
1748515800000|2025-05-29 10:50:00|854.4|854.2|854.4|854.2|854.6|854.4|854.2|854|13442
1748516100000|2025-05-29 10:55:00|854.8|854|856.4|856|856.4|856.2|854.8|854|20782
1748516400000|2025-05-29 11:00:00|856.2|856.2|856|855.8|856.4|856.2|856|855.8|8793
1748516700000|2025-05-29 11:05:00|855.8|855.6|856.2|856|856.6|856.2|855.6|855.4|14427
1748517000000|2025-05-29 11:10:00|856|855.8|856|855.6|856|855.8|855.4|855.2|7856
1748517300000|2025-05-29 11:15:00|855.8|855.8|855.8|855.6|856|855.8|855.4|855.2|21446
1748517600000|2025-05-29 11:20:00|855.6|855.4|854.6|854.4|855.6|855.4|854.6|854.2|19551
1748517900000|2025-05-29 11:25:00|854.4|854.2|853.8|853.4|854.4|854.2|853.6|853.4|16807
1748518200000|2025-05-29 11:30:00|853.6|853.2|854.4|854|854.4|854|853.2|853|35651
1748518500000|2025-05-29 11:35:00|854.2|853.8|855|854.8|855.4|855.2|854.2|853.8|22177
1748518800000|2025-05-29 11:40:00|855.2|855|855.4|855|855.8|855.4|855.2|854.8|9375
1748519100000|2025-05-29 11:45:00|855.2|855.2|854.8|854.6|855.4|855.2|854.8|854.6|13921
1748519400000|2025-05-29 11:50:00|854.6|854.4|853.6|853.4|854.6|854.4|853.6|853.4|5029
1748519700000|2025-05-29 11:55:00|853.2|853|854.4|854.2|854.4|854.2|853.2|853|13271
1748520000000|2025-05-29 12:00:00|854.2|854|855.8|855.6|856.2|855.8|854.2|854|7519
1748520300000|2025-05-29 12:05:00|855.4|855.2|855.6|855.4|856.6|856.2|855.2|854.8|20825
1748520600000|2025-05-29 12:10:00|856|855.6|854.6|854.2|856|855.6|854.4|854.2|11169
1748520900000|2025-05-29 12:15:00|854.8|854.4|854.2|853.8|855.2|855|854.2|853.8|20944
1748521200000|2025-05-29 12:20:00|854|854|854.8|854.6|854.8|854.6|854|853.8|10104
1748521500000|2025-05-29 12:25:00|855.2|854.8|855.8|855.4|856.2|855.8|855|854.8|17301
1748521800000|2025-05-29 12:30:00|855.6|855.2|856|855.6|856.8|856.4|855.6|855.2|16948
1748522100000|2025-05-29 12:35:00|855.8|855.8|854.4|854|855.8|855.8|854.2|853.8|16536
1748522400000|2025-05-29 12:40:00|854.2|853.8|854.4|854|854.6|854.2|853.8|853.4|9551
1748522700000|2025-05-29 12:45:00|854.2|854.2|853.6|853.2|854.4|854.2|853.4|853.2|18056
1748523000000|2025-05-29 12:50:00|853.4|853.4|855.2|854.8|855.2|855|853.4|853.2|15663
1748523300000|2025-05-29 12:55:00|855.4|855|854.8|854.4|855.4|855|854.6|854.4|17250
1748523600000|2025-05-29 13:00:00|854.6|854.6|855.6|855.2|855.6|855.4|854.6|854.4|32777
1748523900000|2025-05-29 13:05:00|855.4|855.4|856.4|856|856.8|856.4|855.4|855|33111
1748524200000|2025-05-29 13:10:00|856.2|855.8|855.4|855.2|856.6|856.2|855.2|854.8|17915
1748524500000|2025-05-29 13:15:00|855.6|855|855.4|855.2|856|855.8|855.4|855|11252
1748524800000|2025-05-29 13:20:00|855.6|855.4|853.6|853.2|856.4|856.2|853.6|853.2|399672
1748525100000|2025-05-29 13:25:00|853.8|853.4|853.8|853.6|854|853.6|853|852.8|31449
1748525400000|2025-05-29 13:30:00|854|853.4|851.8|851.6|854|853.8|851.8|851.4|79625
1748525700000|2025-05-29 13:35:00|852|851.4|850.8|850.6|852.2|851.8|850.6|850.4|49387
1748526000000|2025-05-29 13:40:00|851.2|850.4|850.4|850|851.2|850.8|849.8|849.6|72419
1748526300000|2025-05-29 13:45:00|850.2|849.8|851.4|851|852|851.6|849.4|849|65161
1748526600000|2025-05-29 13:50:00|851.2|850.8|852|851.8|852|851.8|850.8|850.6|62920
1748526900000|2025-05-29 13:55:00|852.4|852|851.6|851.2|853.4|853.2|851.2|851|67163
1748527200000|2025-05-29 14:00:00|851.4|851|852.8|852.4|853|852.8|851.4|851|33289
1748527500000|2025-05-29 14:05:00|852.4|852.2|851.2|851|852.4|852.2|850.8|850.6|53976
1748527800000|2025-05-29 14:10:00|851|850.8|851.2|850.8|852.4|852|851|850.8|56577
1748528100000|2025-05-29 14:15:00|851.4|851|849.8|849.6|851.8|851.6|849.6|849.4|75953
1748528400000|2025-05-29 14:20:00|849.4|849.2|850.6|850.4|851|850.8|849.4|849.2|57229
1748528700000|2025-05-29 14:25:00|850.8|850.6|851.2|851|851.4|851.2|850.8|850.6|71196
1748529000000|2025-05-29 14:30:00|851|850.8|849.2|848.8|851.2|851|848.8|848.6|97027
1748529300000|2025-05-29 14:35:00|849|849|848.4|848.2|849.6|849.2|848|847.8|74946
1748529600000|2025-05-29 14:40:00|848.2|848|848.6|848.2|849|848.6|847.8|847.4|57740
1748529900000|2025-05-29 14:45:00|848.4|848|848|847.6|848.6|848.4|847.8|847.6|146998
1748530200000|2025-05-29 14:50:00|847.8|847.4|849.4|849.2|849.6|849.4|847.2|847|75135
1748530500000|2025-05-29 14:55:00|849.6|849.4|851|850.8|851|850.8|849.4|849.2|40528
1748530800000|2025-05-29 15:00:00|850.8|850.4|852.8|852.6|853|852.8|850.2|850|64885
1748531100000|2025-05-29 15:05:00|852.4|852.2|853|852.8|853.4|853.2|852.4|852.2|37055
1748531400000|2025-05-29 15:10:00|853.2|853|852.8|852.6|853.4|853.2|852.8|852.4|40966
1748531700000|2025-05-29 15:15:00|853|852.4|852.4|852.2|853|852.6|852|851.8|53807
1748532000000|2025-05-29 15:20:00|852.6|852.4|852.2|852|853.2|853|852|851.8|67174
1748532300000|2025-05-29 15:25:00|852|851.8|851.4|851|852.6|852.4|851.4|851|82802
1748588400000|2025-05-30 07:00:00|851.6|850.2|860|859.4|862.4|861.6|851.6|850.2|44323
1748588700000|2025-05-30 07:05:00|860.4|859.8|855.8|855.2|860.6|859.8|855.8|855.2|27173
1748589000000|2025-05-30 07:10:00|855.6|854.6|859|858.6|860.4|859.8|855.2|854.6|22411
1748589300000|2025-05-30 07:15:00|859.2|858.8|858.2|857.8|859.2|858.8|857|856.6|36095
1748589600000|2025-05-30 07:20:00|858.6|858|857|856.4|858.6|858.2|856.2|855.8|22463
1748589900000|2025-05-30 07:25:00|856.6|856.6|857.2|856.8|858.2|857.8|856.6|856.2|29516
1748590200000|2025-05-30 07:30:00|857.4|857|859|858.6|859.6|859.2|857.4|857|40683
1748590500000|2025-05-30 07:35:00|859.2|859|859.2|859|860.2|860|859.2|859|28572
1748590800000|2025-05-30 07:40:00|859.4|858.8|858.4|858|860.2|859.8|857.8|857.4|29412
1748591100000|2025-05-30 07:45:00|858.2|858.2|860|859.6|860.2|859.8|858.2|858|54031
1748591400000|2025-05-30 07:50:00|859.8|859.8|858.6|858.2|859.8|859.8|857.6|857.4|81423
1748591700000|2025-05-30 07:55:00|858.4|858.4|858.4|858|859.4|859.2|857.8|857.4|34268
1748592000000|2025-05-30 08:00:00|858.2|857.8|859.4|859|860|859.6|858|857.8|44566
1748592300000|2025-05-30 08:05:00|859.6|859.2|860.8|860.4|861.2|861|858.4|858|42126
1748592600000|2025-05-30 08:10:00|860.6|860.6|860.2|859.8|861.4|861|859.4|859|78022
1748592900000|2025-05-30 08:15:00|860.4|860|859.2|859|860.4|860|858.8|858.4|26913
1748593200000|2025-05-30 08:20:00|859.6|859.4|858.2|857.8|859.8|859.4|858|857.8|29457
1748593500000|2025-05-30 08:25:00|858|857.4|856.4|856|858.4|858|855.6|855.4|24379
1748593800000|2025-05-30 08:30:00|857.2|856.8|856.8|856.6|857.4|857.2|856.4|856.2|24481
1748594100000|2025-05-30 08:35:00|857|856.8|857.8|857.6|858.2|858|856|855.8|19292
1748594400000|2025-05-30 08:40:00|858|857.8|857.2|857|858.2|858|857|856.8|25307
1748594700000|2025-05-30 08:45:00|857.4|856.8|859.2|859|859.6|859.2|857.4|856.8|35353
1748595000000|2025-05-30 08:50:00|858.8|858.4|859.6|859.2|859.6|859.2|858|857.8|33041
1748595300000|2025-05-30 08:55:00|859.4|859.4|859.2|858.8|859.6|859.4|859.2|858.8|39761
1748595600000|2025-05-30 09:00:00|859.4|859|862.2|861.8|862.2|862|859.2|859|47946
1748595900000|2025-05-30 09:05:00|862|861.6|860.6|860.2|862.4|862.2|860.2|859.8|41332
1748596200000|2025-05-30 09:10:00|860.4|860.4|860.8|860.4|861|860.6|860.2|859.8|32486
1748596500000|2025-05-30 09:15:00|860.6|860.6|860.6|860.4|860.8|860.6|860.6|860.2|25176
1748596800000|2025-05-30 09:20:00|860.4|860.2|860.6|860.2|860.6|860.4|859.8|859.6|32053
1748597100000|2025-05-30 09:25:00|860.8|860.4|861.4|861.2|861.4|861.2|860.6|860.4|28065
1748597400000|2025-05-30 09:30:00|861.6|861.4|861.2|861|862|861.8|861.2|860.8|21194
1748597700000|2025-05-30 09:35:00|861|860.8|859.8|859.6|861|860.8|859.8|859.6|30436
1748598000000|2025-05-30 09:40:00|859.6|859.4|860.2|860|860.4|860|859.6|859.4|31827
1748598300000|2025-05-30 09:45:00|860.4|859.8|859.4|859|860.4|859.8|859.2|858.8|25977
1748598600000|2025-05-30 09:50:00|859.2|859.2|858.6|858.2|859.2|859.2|858.4|858.2|20368
1748598900000|2025-05-30 09:55:00|858.4|858|857.8|857.4|858.8|858.4|857.8|857.4|23123
1748599200000|2025-05-30 10:00:00|857.6|857|858.6|858.2|858.8|858.4|857|856.8|14342
1748599500000|2025-05-30 10:05:00|858.8|858.4|858.2|857.8|858.8|858.4|858.2|857.8|49297
1748599800000|2025-05-30 10:10:00|858|857.6|857.4|857|858|857.6|856.8|856.6|103851
1748600100000|2025-05-30 10:15:00|857.6|857.2|858.2|857.8|858.4|858.2|857.6|857|22163
1748600400000|2025-05-30 10:20:00|858.4|858|859.6|859.2|859.8|859.4|858.4|858|15714
1748600700000|2025-05-30 10:25:00|859.8|859.4|859.8|859.6|860.2|859.8|859.8|859.4|15997
1748601000000|2025-05-30 10:30:00|860|859.8|859.6|859.2|860.2|859.8|859.4|859|17606
1748601300000|2025-05-30 10:35:00|859.4|859.4|859.8|859.6|860|859.6|859.4|859.4|9483
1748601600000|2025-05-30 10:40:00|859.6|859.4|859.4|859|859.8|859.4|859.2|859|24083
1748601900000|2025-05-30 10:45:00|859.2|858.8|860|859.8|860|859.8|858.8|858.6|23561
1748602200000|2025-05-30 10:50:00|859.8|859.6|858.2|857.8|859.8|859.6|858.2|857.8|33433
1748602500000|2025-05-30 10:55:00|858.4|858|859.4|859|859.4|859|858.4|858|10018
1748602800000|2025-05-30 11:00:00|859.2|858.8|858.2|857.8|859.4|859|858.2|857.8|38029
1748603100000|2025-05-30 11:05:00|858|858|859.6|859.2|859.8|859.4|858|857.8|12602
1748603400000|2025-05-30 11:10:00|859.8|859.4|859.2|859|859.8|859.4|859.2|859|7516
1748603700000|2025-05-30 11:15:00|859|858.8|858.6|858.2|859.2|859|858.4|858|14387
1748604000000|2025-05-30 11:20:00|858.4|858.4|858.2|858|858.6|858.4|858.2|858|5533
1748604300000|2025-05-30 11:25:00|858.4|857.8|858.2|857.8|858.4|858.2|858|857.8|26117
1748604600000|2025-05-30 11:30:00|858|858|857.6|857.4|859|858.6|857.6|857.4|31830
1748604900000|2025-05-30 11:35:00|857.4|857.2|857|856.6|857.8|857.6|856.8|856.4|17399
1748605200000|2025-05-30 11:40:00|857.2|856.8|857.2|856.8|857.8|857.6|856.8|856.6|20824
1748605500000|2025-05-30 11:45:00|857|857.2|857.6|857.4|858.4|858|857|857.2|14655
1748605800000|2025-05-30 11:50:00|857.8|857.6|857.2|857|858|857.8|857.2|857|20787
1748606100000|2025-05-30 11:55:00|857|856.6|857.8|857.6|858.2|858|856.8|856.6|1962462
1748606400000|2025-05-30 12:00:00|858|857.8|858.6|858.4|858.8|858.4|857.8|857.6|17828
1748606700000|2025-05-30 12:05:00|858.8|858.6|857.6|857.2|859|858.8|855.4|855.2|53792
1748607000000|2025-05-30 12:10:00|857|856.8|856.6|856.4|857.4|857|854|853.6|44243
1748607300000|2025-05-30 12:15:00|856.2|856.2|856.6|856.2|857.2|857|855.6|855|14082
1748607600000|2025-05-30 12:20:00|856.8|856.4|856.8|856.6|857.2|856.8|855.8|855.6|20860
1748607900000|2025-05-30 12:25:00|857.2|857|857|856.6|857.8|857.4|857|856.6|17101
1748608200000|2025-05-30 12:30:00|857.2|856.8|858.8|858.6|859|858.8|857.2|856.8|29887
1748608500000|2025-05-30 12:35:00|858.6|858.4|857.8|857.6|858.6|858.6|857.8|857.6|7812
1748608800000|2025-05-30 12:40:00|858.2|858|858.8|858.4|859.2|859|858.2|857.8|16326
1748609100000|2025-05-30 12:45:00|858.6|858.6|858|857.6|859|858.6|858|857.6|11769
1748609400000|2025-05-30 12:50:00|858.2|857.8|857.8|857.4|858.2|857.8|857.2|857|24798
1748609700000|2025-05-30 12:55:00|857.6|857.6|858.2|857.8|858.4|858.2|857.6|857.4|17124
1748610000000|2025-05-30 13:00:00|858|857.6|859.6|859.4|859.6|859.4|858|857.6|7009
1748610300000|2025-05-30 13:05:00|859.8|859.6|859.6|859.4|860|859.6|858.8|858.6|9829
1748610600000|2025-05-30 13:10:00|859.8|859.6|860.2|860|860.4|860.2|859.6|859.4|16243
1748610900000|2025-05-30 13:15:00|860.4|860.2|862|861.8|862|861.8|860.4|860.2|47301
1748611200000|2025-05-30 13:20:00|862.4|861.6|862.2|861.8|862.4|862|861.6|861.4|35349
1748611500000|2025-05-30 13:25:00|861.8|861.4|861.2|861|862|861.8|860.2|860|37616
1748611800000|2025-05-30 13:30:00|861.4|861.2|863|862.6|863.2|862.8|860.8|860.4|38690
1748612100000|2025-05-30 13:35:00|862.8|862.4|863|862.8|863.6|863.4|862.2|862|48428
1748612400000|2025-05-30 13:40:00|863.2|862.6|862.6|862.2|863.2|862.8|861.8|861.6|31241
1748612700000|2025-05-30 13:45:00|862.4|862|860.8|860.6|862.8|862.6|860.4|860.2|37444
1748613000000|2025-05-30 13:50:00|861.2|860.4|864.4|864|864.4|864.2|861.2|860.4|53367
1748613300000|2025-05-30 13:55:00|864.2|863.8|863|862.6|864.6|864.2|863|862.6|695544
1748613600000|2025-05-30 14:00:00|863.2|862.8|866.2|866|866.2|866|863.2|862.8|63769
1748613900000|2025-05-30 14:05:00|866.4|865.8|866.2|866|866.6|866.2|865.8|865.6|218002
1748614200000|2025-05-30 14:10:00|866|865.8|866|865.6|866.4|866|865.4|865|29704
1748614500000|2025-05-30 14:15:00|865.6|865.4|865.6|865.4|866.4|866|865.2|864.8|69421
1748614800000|2025-05-30 14:20:00|865.8|865.2|865.2|865|866.6|866.2|865.2|865|48072
1748615100000|2025-05-30 14:25:00|865.4|865.4|865.6|865.2|865.8|865.4|864.2|864|28644
1748615400000|2025-05-30 14:30:00|865.4|865|866.4|866|866.6|866.2|865.2|865|33927
1748615700000|2025-05-30 14:35:00|866.8|866.4|865.8|865.4|867.6|867.2|865.6|865.4|42138
1748616000000|2025-05-30 14:40:00|865.6|865.6|863.6|863.4|865.8|865.6|863.4|863|249795
1748616300000|2025-05-30 14:45:00|863.4|863.2|862.4|862|863.4|863.2|862.4|862|47400
1748616600000|2025-05-30 14:50:00|862.2|861.8|862.6|862.4|863|862.6|861.8|861.4|37432
1748616900000|2025-05-30 14:55:00|862.4|862.2|862.4|862.2|862.8|862.6|861.8|861.6|54705
1748617200000|2025-05-30 15:00:00|862.6|862|863.8|863.4|863.8|863.6|862.4|862|41692
1748617500000|2025-05-30 15:05:00|864.4|864|864.4|864|864.8|864.4|863.6|863.4|28397
1748617800000|2025-05-30 15:10:00|864.6|864.2|865|864.6|865.6|865.4|863.8|863.6|439581
1748618100000|2025-05-30 15:15:00|864.8|864.8|863.2|863|865|864.8|863|862.8|34766
1748618400000|2025-05-30 15:20:00|863.4|863.2|864|863.8|864.2|864|863.2|863|68833
1748618700000|2025-05-30 15:25:00|863.8|863.6|862|861.6|863.8|863.6|862|861.6|145350
1748847600000|2025-06-02 07:00:00|871.4|871|879|878.6|879|878.6|871.4|871|92239
1748847900000|2025-06-02 07:05:00|879.6|878.4|878.2|877.8|880|879.2|876.8|876.2|39429
1748848200000|2025-06-02 07:10:00|877.6|877|878.8|878.4|879.4|879|876.6|876|118637
1748848500000|2025-06-02 07:15:00|879|878.8|879|878.6|879.8|879.4|876.2|875.4|33535
1748848800000|2025-06-02 07:20:00|878.8|878.4|876.8|876.4|879|878.4|876.6|876|40900
1748849100000|2025-06-02 07:25:00|877|876|870|869.6|877|876.2|869.2|868.8|78195
1748849400000|2025-06-02 07:30:00|870.4|869.4|873.6|873|873.6|873.2|870.2|869.4|56608
1748849700000|2025-06-02 07:35:00|873.4|872.8|872.4|872.2|873.8|873.6|872|871.8|16679
1748850000000|2025-06-02 07:40:00|872.2|872|871.8|871.6|872.4|872|871.2|870.8|64680
1748850300000|2025-06-02 07:45:00|871.6|871.2|871.8|871.4|873.2|872.8|871|870.6|44831
1748850600000|2025-06-02 07:50:00|872|871.6|870.4|870|872.6|872.2|870|869.6|33556
1748850900000|2025-06-02 07:55:00|870|869.8|869.4|869|870.2|869.8|868|867.6|50764
1748851200000|2025-06-02 08:00:00|869.6|869.2|869|868.6|870.4|870|868.8|868.6|44701
1748851500000|2025-06-02 08:05:00|868.8|868.2|867.8|867.2|869|868.8|867|866.6|38129
1748851800000|2025-06-02 08:10:00|867.6|867.4|869.8|869.2|870.2|869.6|867.6|867.2|39750
1748852100000|2025-06-02 08:15:00|869.6|869.4|869|868.6|870.4|870|868.8|868.4|40443
1748852400000|2025-06-02 08:20:00|868.8|868.4|870|869.6|870.2|869.8|868.4|868|27127
1748852700000|2025-06-02 08:25:00|870.2|869.8|871|870.6|871.2|870.6|870|869.8|30203
1748853000000|2025-06-02 08:30:00|871.2|870.2|871|870.6|871.6|871.2|870.4|870|19534
1748853300000|2025-06-02 08:35:00|870.8|870.4|871|870.6|871.4|871|870.4|870|19605
1748853600000|2025-06-02 08:40:00|870.6|870.2|872|871.6|873|872.6|870.6|870.2|33324
1748853900000|2025-06-02 08:45:00|871.8|871.4|871.4|871|872.6|872|871.2|870.8|15150
1748854200000|2025-06-02 08:50:00|871.2|870.8|869.4|869|871.4|870.8|869.4|869|21677
1748854500000|2025-06-02 08:55:00|869.6|869.4|870.6|870.2|871.2|870.8|869.6|869.2|29284
1748854800000|2025-06-02 09:00:00|870.4|870|871.2|870.8|871.6|871.4|869.6|869.2|20751
1748855100000|2025-06-02 09:05:00|871.4|870.6|869|868.6|871.4|870.8|869|868.6|18419
1748855400000|2025-06-02 09:10:00|869.2|868.8|868|867.6|869.2|868.8|867.8|867.4|12533
1748855700000|2025-06-02 09:15:00|867.8|867.2|867|866.6|867.8|867.2|866.8|866.4|18847
1748856000000|2025-06-02 09:20:00|867.2|866.8|868|867.8|868.2|868|867|866.8|11602
1748856300000|2025-06-02 09:25:00|867.8|867.6|868.2|867.8|868.2|868|867.2|866.8|25498
1748856600000|2025-06-02 09:30:00|868.4|868|869.6|869.2|869.6|869.2|868|867.6|29526
1748856900000|2025-06-02 09:35:00|869.8|869.4|869|868.6|869.8|869.4|868.8|868.6|21998
1748857200000|2025-06-02 09:40:00|869.2|868.8|868.8|868.4|869.4|869|868.4|868|14949
1748857500000|2025-06-02 09:45:00|868.6|868.2|867.2|866.8|868.6|868.2|867|866.6|19408
1748857800000|2025-06-02 09:50:00|867|867|867.8|867.6|867.8|867.6|866.6|866.2|31017
1748858100000|2025-06-02 09:55:00|867.6|867.4|868.4|868|868.4|868|867.2|867|9354
1748858400000|2025-06-02 10:00:00|868.6|868.2|867.8|867.4|868.8|868.6|867.4|867|12531
1748858700000|2025-06-02 10:05:00|868|867.6|868.8|868.4|869.2|868.8|867.8|867.4|26114
1748859000000|2025-06-02 10:10:00|868.6|868.6|869|868.6|869.6|869.2|868.6|868.2|72646
1748859300000|2025-06-02 10:15:00|868.8|868|868.6|868.2|868.8|868.2|868|867.6|16391
1748859600000|2025-06-02 10:20:00|868.4|868|867.2|866.8|868.4|868|867.2|866.6|33123
1748859900000|2025-06-02 10:25:00|867.4|867|868|867.6|868|867.6|867.2|866.8|15309
1748860200000|2025-06-02 10:30:00|868.2|867.8|867.8|867.4|868.2|867.8|867.4|867.2|13369
1748860500000|2025-06-02 10:35:00|867.6|867|869.6|869.2|869.6|869.2|867.4|867|71340
1748860800000|2025-06-02 10:40:00|869.8|869.4|869.6|869.2|870.2|869.8|869.4|869|18284
1748861100000|2025-06-02 10:45:00|869.4|869|870|869.8|870.2|869.8|869.4|869|64684
1748861400000|2025-06-02 10:50:00|870.2|869.6|872|871.6|872.2|871.8|870|869.6|17097
1748861700000|2025-06-02 10:55:00|872.4|871.8|870.2|870|872.4|872|870|869.6|158081
1748862000000|2025-06-02 11:00:00|870.4|870.2|869.2|868.8|870.4|870.2|868.4|868|22398
1748862300000|2025-06-02 11:05:00|869.4|869|868.8|868.4|869.4|869|868.6|868.4|18609
1748862600000|2025-06-02 11:10:00|869|868.6|869.2|869|869.2|869|867.8|867.4|22314
1748862900000|2025-06-02 11:15:00|869.4|868.8|870.4|870|870.4|870|869.2|868.8|12002
1748863200000|2025-06-02 11:20:00|870.6|870.2|871.2|870.8|871.6|871.2|870.6|870.2|12486
1748863500000|2025-06-02 11:25:00|871|870.6|869.8|869.6|871.2|870.8|869.8|869.6|33016
1748863800000|2025-06-02 11:30:00|869.6|869.2|870.8|870.4|871.2|870.8|869.4|869.2|17010
1748864100000|2025-06-02 11:35:00|871|870.6|871.2|870.8|871.6|871.4|870.8|870.4|14396
1748864400000|2025-06-02 11:40:00|871.6|871|871|870.6|872|871.6|871|870.6|15419
1748864700000|2025-06-02 11:45:00|870.8|870.4|870|869.6|871|870.4|870|869.6|11851
1748865000000|2025-06-02 11:50:00|870.4|870|870.8|870.6|870.8|870.6|870.4|870|10102
1748865300000|2025-06-02 11:55:00|871.2|870.8|870|869.6|871.2|870.8|869.8|869.4|17758
1748865600000|2025-06-02 12:00:00|870.2|869.8|870.2|870|870.6|870.4|870|869.6|13597
1748865900000|2025-06-02 12:05:00|870.4|870.2|871.4|871|871.4|871|870.2|870|11213
1748866200000|2025-06-02 12:10:00|871.6|871.2|872|871.6|872.4|872|871.6|870.8|23720
1748866500000|2025-06-02 12:15:00|872.2|871.8|870.8|870.4|872.2|872|870.8|870.4|12724
1748866800000|2025-06-02 12:20:00|870.6|870.2|870.8|870.4|870.8|870.6|869.8|869.4|21801
1748867100000|2025-06-02 12:25:00|870.6|870.6|871.2|870.8|871.2|870.8|870.6|870.4|30338
1748867400000|2025-06-02 12:30:00|871.6|871|871|870.6|871.6|871.2|871|870.6|11779
1748867700000|2025-06-02 12:35:00|870.8|870.8|871.6|871.2|871.6|871.2|870.6|870.2|18183
1748868000000|2025-06-02 12:40:00|871.8|871.4|872|871.6|872|871.6|871.6|871.2|26713
1748868300000|2025-06-02 12:45:00|872.2|871.8|871.2|870.8|872.2|872|871|870.8|26431
1748868600000|2025-06-02 12:50:00|871|870.2|871.6|871.2|871.6|871.2|870.2|870|14528
1748868900000|2025-06-02 12:55:00|871.8|871.4|872.8|872.6|873|872.6|871.8|871.4|14031
1748869200000|2025-06-02 13:00:00|872.6|872.4|871|870.6|873.4|873|870.8|870.2|29299
1748869500000|2025-06-02 13:05:00|871.2|870.8|871.8|871.4|872.2|872|871|870.8|14731
1748869800000|2025-06-02 13:10:00|872|871.6|872.8|872.4|873|872.8|872|871.4|17458
1748870100000|2025-06-02 13:15:00|872.6|872.2|871.8|871.4|872.6|872.2|871.6|871.2|16430
1748870400000|2025-06-02 13:20:00|872|871.6|870.4|870|872.4|872.2|869.8|869.4|35807
1748870700000|2025-06-02 13:25:00|870.2|869.2|864.6|864|870.4|869.6|864.2|863.8|74871
1748871000000|2025-06-02 13:30:00|864.8|864.2|865.6|865.2|866.8|866.4|858|857.6|72586
1748871300000|2025-06-02 13:35:00|865.4|864.8|865.8|865.2|867|866.6|863.6|863.2|73103
1748871600000|2025-06-02 13:40:00|865.6|864.2|861.4|861.2|865.6|864.4|860.8|860.4|49785
1748871900000|2025-06-02 13:45:00|861.6|860.8|858.2|857.8|861.6|861|855.8|855.4|84943
1748872200000|2025-06-02 13:50:00|858|857.6|857.8|857.4|858.2|857.6|854.2|853.8|65951
1748872500000|2025-06-02 13:55:00|858.2|857.8|861|860.4|862.8|862.4|858|857.6|99817
1748872800000|2025-06-02 14:00:00|860.8|859.8|858|857.8|860.8|859.8|857.2|856.8|71865
1748873100000|2025-06-02 14:05:00|858.2|857.6|860.6|860.2|860.6|860.2|858|857.4|132297
1748873400000|2025-06-02 14:10:00|860.4|859.8|859.6|859.2|860.6|860.2|857.8|857.4|61377
1748873700000|2025-06-02 14:15:00|860|859.6|859|858.6|860|859.6|857.4|857|57053
1748874000000|2025-06-02 14:20:00|858.8|858.4|863.8|863.6|866.4|866|858.8|858.4|37501
1748874300000|2025-06-02 14:25:00|864.4|863.8|862.6|862.2|865.2|864.8|862.4|862.2|35485
1748874600000|2025-06-02 14:30:00|862.4|862.4|862.6|862.2|863|862.6|861.6|861.2|25008
1748874900000|2025-06-02 14:35:00|862.8|862|863|862.6|864|863.8|862.4|862|24745
1748875200000|2025-06-02 14:40:00|862.8|862.4|863.8|863.4|864.2|864|862.4|862|53905
1748875500000|2025-06-02 14:45:00|863.6|863.6|865.8|865.4|866.4|866|863.6|863.2|28723
1748875800000|2025-06-02 14:50:00|865.6|865.2|865|864.6|865.6|865.2|864|863.6|47067
1748876100000|2025-06-02 14:55:00|865.2|864.8|866.4|866|867.4|867|865|864.6|23174
1748876400000|2025-06-02 15:00:00|866.2|865.8|866.2|865.8|867|866.8|865.6|865.2|24589
1748876700000|2025-06-02 15:05:00|866|865.4|866.8|866.4|867|866.4|865.2|864.8|28625
1748877000000|2025-06-02 15:10:00|866.6|866.2|868.2|867.8|868.8|868.4|866.4|866.2|24795
1748877300000|2025-06-02 15:15:00|868|867.6|869.2|868.8|870|869.6|867.8|867.6|54192
1748877600000|2025-06-02 15:20:00|869.4|869.2|868.8|868.6|869.6|869.2|868.8|868.6|38563
1748877900000|2025-06-02 15:25:00|869|868.4|868.6|868.2|869.2|869|868.2|867.8|61759
1748934000000|2025-06-03 07:00:00|874.2|871.8|873.2|872.4|874.2|873.4|872.8|871.8|41503
1748934300000|2025-06-03 07:05:00|872.2|871.4|872.4|871.8|872.6|872|869.8|869|62480
1748934600000|2025-06-03 07:10:00|873|872.4|874.2|873.6|875.6|875.2|873|872.4|43765
1748934900000|2025-06-03 07:15:00|874.6|874|873.4|873.2|876.8|876.2|872.6|872|51695
1748935200000|2025-06-03 07:20:00|873.2|873|871.8|871.2|873.2|873|870.4|870|24415
1748935500000|2025-06-03 07:25:00|871|870.4|869|868.6|871|870.4|868|867.2|20431
1748935800000|2025-06-03 07:30:00|868.8|868.2|873.6|873|873.8|873.2|868.8|868.2|20677
1748936100000|2025-06-03 07:35:00|873.4|872.8|874|873.6|875|874.4|872.8|872.4|36950
1748936400000|2025-06-03 07:40:00|873.8|873.2|873.6|873|874.2|873.8|872.6|872.2|38830
1748936700000|2025-06-03 07:45:00|873.4|872.8|872.6|872.2|874.2|873.6|872.6|872|26414
1748937000000|2025-06-03 07:50:00|872.4|871.8|874|873.6|874.2|873.6|872|871.4|20019
1748937300000|2025-06-03 07:55:00|873.8|873.4|874.2|874|874.2|874|872.8|872.4|16072
1748937600000|2025-06-03 08:00:00|873.6|873.8|874.8|874.4|875|874.4|873|872.6|28021
1748937900000|2025-06-03 08:05:00|874.6|874.2|874.4|874|875.2|874.8|873.6|873.2|34686
1748938200000|2025-06-03 08:10:00|873.8|873.8|873.2|872.8|874|874|871.8|871.2|38239
1748938500000|2025-06-03 08:15:00|873.4|873.2|873.4|873|874.4|874|871.6|871|42878
1748938800000|2025-06-03 08:20:00|872.8|872.4|873.2|872.8|873.6|873.2|872.6|872.2|12466
1748939100000|2025-06-03 08:25:00|873|872.6|871.6|871.2|873.4|873|871.4|871.2|15305
1748939400000|2025-06-03 08:30:00|872|871.4|874.2|873.8|874.2|873.8|871.2|871|24222
1748939700000|2025-06-03 08:35:00|874|873.6|873.4|873|874.2|874|873|872.6|21433
1748940000000|2025-06-03 08:40:00|873.2|872.8|873.4|873|873.6|873.2|870.8|870.4|15196
1748940300000|2025-06-03 08:45:00|873.6|872.6|874.8|874.4|874.8|874.4|872.8|872.6|19212
1748940600000|2025-06-03 08:50:00|874.6|874.6|876.6|876.2|877|876.6|874.2|873.8|57914
1748940900000|2025-06-03 08:55:00|876.8|876.4|877|876.6|877.6|877.2|876.4|876.2|47821
1748941200000|2025-06-03 09:00:00|877.6|876.8|876.6|876.4|878.2|877.8|876.6|876.4|50938
1748941500000|2025-06-03 09:05:00|877|876.2|876.4|876.2|877.2|876.8|876.2|876|25322
1748941800000|2025-06-03 09:10:00|876.8|876.6|878.2|877.8|878.4|878|876.2|876|9858804
1748942100000|2025-06-03 09:15:00|878.4|878.2|879.6|879.2|879.6|879.2|878.2|877.8|60708
1748942400000|2025-06-03 09:20:00|879.4|879|877.4|877|879.8|879.2|877.4|877|342253
1748942700000|2025-06-03 09:25:00|877.8|877.2|876.8|876.6|878.4|878|876.8|876.6|315771
1748943000000|2025-06-03 09:30:00|876.6|876.4|877.4|876.8|877.4|876.8|876|875.8|24320
1748943300000|2025-06-03 09:35:00|877.2|877|878|877.6|878.2|878|877.2|876.8|42739
1748943600000|2025-06-03 09:40:00|878.2|877.8|878.8|878.6|879.4|879|878|877.8|24017
1748943900000|2025-06-03 09:45:00|879|879|878.8|878.4|879.4|879|878|877.6|31922
1748944200000|2025-06-03 09:50:00|879|878.8|879.4|879.2|880.6|880.2|879|878.8|45143
1748944500000|2025-06-03 09:55:00|879.6|879|879.4|879.2|879.8|879.4|878.8|878.4|23304
1748944800000|2025-06-03 10:00:00|879.2|879|881|880.6|881.6|881.2|879.2|879|43365
1748945100000|2025-06-03 10:05:00|880.8|880.2|880.2|880|881.2|880.8|880.2|880|28054
1748945400000|2025-06-03 10:10:00|880.4|880.2|881|880.6|881.4|880.8|880.4|880|47383
1748945700000|2025-06-03 10:15:00|881.2|880.8|881.4|881.2|882|881.6|881|880.6|40546
1748946000000|2025-06-03 10:20:00|881.6|881.4|881.4|881.2|882|881.8|881|880.8|45470
1748946300000|2025-06-03 10:25:00|881.6|881.4|882|881.6|882|881.6|881.2|881|37227
1748946600000|2025-06-03 10:30:00|882.4|881.8|884.4|884.2|886.2|885.8|882.4|881.8|74551
1748946900000|2025-06-03 10:35:00|884.2|883.8|885|884.8|885.2|884.8|883.4|883.2|33772
1748947200000|2025-06-03 10:40:00|884.8|884.6|886.4|886|886.6|886.2|884.8|884.6|200468
1748947500000|2025-06-03 10:45:00|886.8|886.4|885.2|884.8|887|886.6|884.6|884.2|95594
1748947800000|2025-06-03 10:50:00|885|885|886|885.6|886|885.8|884.8|884.4|35847
1748948100000|2025-06-03 10:55:00|886.4|885.8|888.6|888.2|888.6|888.2|886.4|885.8|376647
1748948400000|2025-06-03 11:00:00|889.2|888.4|889|888.6|889.8|889.2|888.2|887.8|55315
1748948700000|2025-06-03 11:05:00|888.8|888.2|886.8|886.6|888.8|888.2|886.8|886.6|34763
1748949000000|2025-06-03 11:10:00|887.2|886.8|886.6|886.4|887.2|887|885.8|885.4|34707
1748949300000|2025-06-03 11:15:00|886.4|886.2|886.8|886.4|887|886.6|886.2|885.8|22003
1748949600000|2025-06-03 11:20:00|887.4|886.6|888.2|887.8|888.4|888|887.2|886.6|783223
1748949900000|2025-06-03 11:25:00|888.4|888|889.4|889|889.8|889.4|888.4|888|19451
1748950200000|2025-06-03 11:30:00|889.6|889.2|888.6|888.4|889.6|889.2|887.8|887.6|139285
1748950500000|2025-06-03 11:35:00|888.4|888.2|889|888.8|889.2|889|888.2|887.8|25912
1748950800000|2025-06-03 11:40:00|889.2|888.6|890.2|890|891|890.8|889.2|888.6|56877
1748951100000|2025-06-03 11:45:00|890|889.8|890|889.8|890.6|890.2|889.6|889.2|17222
1748951400000|2025-06-03 11:50:00|889.8|889.6|888.8|888.6|889.8|889.6|888.6|888.4|22234
1748951700000|2025-06-03 11:55:00|889|888.8|889.6|889.4|889.6|889.4|888.6|888.2|37084
1748952000000|2025-06-03 12:00:00|889.8|889.6|890.4|890|890.6|890.4|889.6|889.4|19011
1748952300000|2025-06-03 12:05:00|890.2|889.8|888.8|888.4|890.4|889.8|888|887.8|32413
1748952600000|2025-06-03 12:10:00|888.6|888.6|889|888.8|889.2|888.8|888.4|888.2|24293
1748952900000|2025-06-03 12:15:00|889.2|889|890.4|890|890.4|890.2|889.2|889|26597
1748953200000|2025-06-03 12:20:00|890.2|889.8|890.4|890.2|891.2|890.8|889.8|889.6|52611
1748953500000|2025-06-03 12:25:00|890.8|890.4|890.6|890.4|890.8|890.4|890|889.6|47164
1748953800000|2025-06-03 12:30:00|890.4|890.2|889.6|889.2|890.6|890.2|889|888.8|68094
1748954100000|2025-06-03 12:35:00|889.4|889|894.2|894|894.4|894|889.4|889|49211
1748954400000|2025-06-03 12:40:00|894.4|894.2|894.4|894|894.4|894.2|893.4|893.2|39416
1748954700000|2025-06-03 12:45:00|894.6|894.2|893.8|893.6|894.8|894.4|893.6|893.4|50188
1748955000000|2025-06-03 12:50:00|894.2|893.8|893.6|893.2|894.6|894.2|893|892.6|46662
1748955300000|2025-06-03 12:55:00|893.8|893.4|893.6|893.2|894.6|894.2|892.6|892.2|195054
1748955600000|2025-06-03 13:00:00|894|893.6|891.8|891.6|894.2|894|891.8|891.6|52057
1748955900000|2025-06-03 13:05:00|892|892.6|892.8|892.4|893|892.8|891.8|892|61414
1748956200000|2025-06-03 13:10:00|892.6|892.2|892.8|892.6|893.4|893|892|891.6|39960
1748956500000|2025-06-03 13:15:00|893|892.8|891|890.8|893|892.8|891|890.8|34722
1748956800000|2025-06-03 13:20:00|890.8|890.6|889.6|889.2|891|890.8|889.2|888.8|46853
1748957100000|2025-06-03 13:25:00|889.4|889|890|889.8|890|889.8|888|887.6|52982
1748957400000|2025-06-03 13:30:00|890.2|889.6|890.2|890|890.4|890.2|888.8|888.4|90924
1748957700000|2025-06-03 13:35:00|890.4|890.2|891.8|891.4|891.8|891.4|889.8|889.6|39910
1748958000000|2025-06-03 13:40:00|891.6|891.2|893.4|893|893.6|893.4|891.6|891.2|41902
1748958300000|2025-06-03 13:45:00|893.2|892.8|892.8|892.4|893.8|893.4|892.4|892.2|63767
1748958600000|2025-06-03 13:50:00|892.6|892.2|893.8|893.4|893.8|893.4|892.2|892|55575
1748958900000|2025-06-03 13:55:00|894|893.6|890.6|890.2|894|893.8|890.6|890.2|55450
1748959200000|2025-06-03 14:00:00|891|890.6|890.2|890|891.6|891.4|889.8|889.6|72420
1748959500000|2025-06-03 14:05:00|890.4|890.2|893.6|893.2|894.8|894.4|890.4|890.2|65530
1748959800000|2025-06-03 14:10:00|893.4|893.4|894.4|894.2|895.2|895|893|892.6|62690
1748960100000|2025-06-03 14:15:00|894.2|894|891.4|891.2|894.2|894|891.4|891.2|34910
1748960400000|2025-06-03 14:20:00|891.6|891|890.4|890|891.6|891.2|890.2|890|34013
1748960700000|2025-06-03 14:25:00|890|889.8|891.2|890.8|891.4|891|889.8|889.4|61766
1748961000000|2025-06-03 14:30:00|890.8|890.4|891.2|891|891.4|891|890.2|889.8|44038
1748961300000|2025-06-03 14:35:00|891.4|890.6|892.8|892.4|892.8|892.4|891|890.6|63777
1748961600000|2025-06-03 14:40:00|892.4|892.2|891.8|891.4|893|892.6|891.6|891.4|45241
1748961900000|2025-06-03 14:45:00|891.6|891|891.6|891.2|891.8|891.4|890.2|889.8|115504
1748962200000|2025-06-03 14:50:00|891.4|891|890.4|890.2|891.6|891.2|890.4|890|37490
1748962500000|2025-06-03 14:55:00|890.2|890|890|889.8|890.4|890.2|889.4|889.2|31305
1748962800000|2025-06-03 15:00:00|889.8|889.6|890.2|890|890.8|890.6|889.6|889.2|36353
1748963100000|2025-06-03 15:05:00|890|889.8|888.2|888|890|889.8|888.2|888|30006
1748963400000|2025-06-03 15:10:00|888.4|888.2|889.2|889|890|889.8|888.4|888|39413
1748963700000|2025-06-03 15:15:00|889|888.8|888.8|888.6|889.8|889.6|887.8|887.6|67336
1748964000000|2025-06-03 15:20:00|889|888.8|890.2|890|890.2|890|888.8|888.4|67942
1748964300000|2025-06-03 15:25:00|890.4|890.2|892.8|892.4|892.8|892.4|890.4|890.2|251763
1749020400000|2025-06-04 07:00:00|899.8|898.8|899|898.6|900|899.4|896|895|34893
1749020700000|2025-06-04 07:05:00|898.8|898.4|896.6|896.4|900.8|900|896.6|896.2|56096
1749021000000|2025-06-04 07:10:00|896.8|896.2|894|893.8|899.2|898.8|894|893.8|61763
1749021300000|2025-06-04 07:15:00|894.2|893.6|894.4|894|895.4|895|892.6|892.2|62105
1749021600000|2025-06-04 07:20:00|894.6|894.2|893.2|892.8|896.4|896|892.8|892.4|61714
1749021900000|2025-06-04 07:25:00|893.8|893|895.6|895.2|896|895.6|893.6|893|23143
1749022200000|2025-06-04 07:30:00|895.8|895.6|898.6|898|898.6|898|895.8|895.6|28697
1749022500000|2025-06-04 07:35:00|898.8|898.2|897.8|897.2|898.8|898.2|895.6|895.2|26491
1749022800000|2025-06-04 07:40:00|897.6|897.4|898.6|898.2|898.8|898.2|897|896.6|39740
1749023100000|2025-06-04 07:45:00|898.8|898.4|897.8|897.6|899.2|898.8|897.4|896.8|36078
1749023400000|2025-06-04 07:50:00|898|897.4|896.6|896.2|898.4|898|896.6|896|50100
1749023700000|2025-06-04 07:55:00|896.8|896.4|897.4|897|897.8|897.2|896.4|896|55542
1749024000000|2025-06-04 08:00:00|897.2|896.6|895.6|895.2|897.2|896.6|895|894.6|48854
1749024300000|2025-06-04 08:05:00|895.2|894.8|894.2|893.8|895.2|894.8|893.2|892.8|55636
1749024600000|2025-06-04 08:10:00|894.4|894|895.2|894.8|895.6|895.2|894|893.4|37725
1749024900000|2025-06-04 08:15:00|895.6|895.2|896|895.8|896.2|895.8|894.6|894.4|39378
1749025200000|2025-06-04 08:20:00|895.8|895.4|897.6|897.2|898|897.6|895.6|895.4|19170
1749025500000|2025-06-04 08:25:00|897.8|897.4|897.2|896.8|898|897.6|896.4|895.8|48179
1749025800000|2025-06-04 08:30:00|897|896.6|896.8|896.4|897.2|896.8|896|895.6|30318
1749026100000|2025-06-04 08:35:00|896.6|896.2|897.2|896.8|898|897.8|896.2|896|22404
1749026400000|2025-06-04 08:40:00|897|897|896.6|896.4|897.6|897.2|896.2|896|44840
1749026700000|2025-06-04 08:45:00|896.8|896.6|897.8|897.6|898.6|898.4|896.8|896.4|29511
1749027000000|2025-06-04 08:50:00|898|897.8|898|897.6|898.4|898|896.6|896.4|37927
1749027300000|2025-06-04 08:55:00|898.2|897.8|897.4|897|898.2|897.8|897|896.8|31611
1749027600000|2025-06-04 09:00:00|897.2|896.8|897.4|897|897.6|897.2|896.4|896.2|45719
1749027900000|2025-06-04 09:05:00|897.2|897.2|897.6|897.2|898|897.8|897|896.6|31850
1749028200000|2025-06-04 09:10:00|897.8|897.4|900|899.6|900.2|900|897.8|897.4|32153
1749028500000|2025-06-04 09:15:00|900.2|899.8|899.6|899.4|900.2|899.8|899|898.6|31886
1749028800000|2025-06-04 09:20:00|899.4|899.2|899.2|899|900|899.8|899.2|899|37995
1749029100000|2025-06-04 09:25:00|899|898.8|899|898.8|899.4|899.2|898.8|898.6|28047
1749029400000|2025-06-04 09:30:00|899.2|898.6|899|898.6|899.2|898.8|898.2|898|40930
1749029700000|2025-06-04 09:35:00|898.8|898.4|898.4|898|899|898.4|897.8|897.6|18231
1749030000000|2025-06-04 09:40:00|898.2|897.8|897.4|897.2|898.6|898.2|897.2|897|17980
1749030300000|2025-06-04 09:45:00|897.2|897|895.8|895.6|897.4|897.2|895.6|895.2|36820
1749030600000|2025-06-04 09:50:00|895.6|895.2|895.2|894.8|895.8|895.4|894.8|894.4|23293
1749030900000|2025-06-04 09:55:00|895.4|895|895.2|895|896|895.8|893.4|893|39609
1749031200000|2025-06-04 10:00:00|895.4|895.2|895.6|895.2|896.2|896|895.2|894.8|718171
1749031500000|2025-06-04 10:05:00|895.4|895|895.6|895.2|895.8|895.4|895|894.6|28009
1749031800000|2025-06-04 10:10:00|895.4|895|895|894.6|895.8|895.4|893.2|893|30535
1749032100000|2025-06-04 10:15:00|895.2|894.4|895.6|895.4|896.2|895.8|894.6|894.2|34862
1749032400000|2025-06-04 10:20:00|895.8|895.6|897|896.6|897.2|896.8|895.4|895|24847
1749032700000|2025-06-04 10:25:00|896.6|896.4|897.2|897|897.4|897.2|896.4|896.2|23319
1749033000000|2025-06-04 10:30:00|897.6|896.8|899.8|899.4|900.2|899.8|897.4|896.8|42129
1749033300000|2025-06-04 10:35:00|899.6|899.2|899.6|899.2|899.8|899.4|899.2|898.8|16069
1749033600000|2025-06-04 10:40:00|899.8|899.4|900|899.6|900.2|900|899.6|899|35051
1749033900000|2025-06-04 10:45:00|899.8|899.4|899.6|899.4|900.4|900.2|899.4|899|82940
1749034200000|2025-06-04 10:50:00|899.8|899.6|899.2|898.8|900|899.6|899.2|898.8|41634
1749034500000|2025-06-04 10:55:00|898.8|898.6|899.8|899.6|900|899.8|898|897.8|23735
1749034800000|2025-06-04 11:00:00|900|899.4|898|897.8|900|899.4|897.8|897.4|30573
1749035100000|2025-06-04 11:05:00|897.8|897.6|897.6|897.4|898|897.8|897.2|896.8|21443
1749035400000|2025-06-04 11:10:00|897.4|897.2|897.4|897|897.8|897.4|896.8|896.6|28460
1749035700000|2025-06-04 11:15:00|897.2|896.8|897.2|897|897.4|897|896.6|896.2|22520
1749036000000|2025-06-04 11:20:00|897.4|896.8|896.8|896.6|897.4|896.8|896.6|896.2|16569
1749036300000|2025-06-04 11:25:00|897|896.8|897|896.8|897.4|897|896.6|896.2|33257
1749036600000|2025-06-04 11:30:00|897.4|897|897.4|897.2|897.6|897.4|897.2|896.8|28411
1749036900000|2025-06-04 11:35:00|897.6|897|898.2|897.8|898.2|897.8|897.2|897|24261
1749037200000|2025-06-04 11:40:00|898|897.4|897.6|897.4|898.2|897.8|897.6|897.4|21589
1749037500000|2025-06-04 11:45:00|897.8|897.2|898.8|898.4|898.8|898.4|897.2|897|37499
1749037800000|2025-06-04 11:50:00|898.6|898.6|897.4|897.2|898.8|898.6|897.2|897|22503
1749038100000|2025-06-04 11:55:00|897.2|897|897.2|897|897.8|897.4|897.2|897|17673
1749038400000|2025-06-04 12:00:00|897.4|896.8|897.8|897.4|898|897.8|897.4|896.8|24654
1749038700000|2025-06-04 12:05:00|898|897.6|897|896.8|898|897.6|897|896.8|22599
1749039000000|2025-06-04 12:10:00|897.2|897|897.6|897.2|898|897.8|897|896.8|18419
1749039300000|2025-06-04 12:15:00|897.4|896.8|897.6|897.4|897.6|897.4|897|896.8|19542
1749039600000|2025-06-04 12:20:00|897.4|897.2|896.2|896|897.6|897.4|896.2|896|47312
1749039900000|2025-06-04 12:25:00|895.6|895.2|896.4|896|897|896.8|895.4|895|24448
1749040200000|2025-06-04 12:30:00|896.6|895.8|897.6|897.2|897.6|897.2|896.4|895.8|22473
1749040500000|2025-06-04 12:35:00|897.4|897|897.2|896.8|897.6|897.2|896.8|896.4|29895
1749040800000|2025-06-04 12:40:00|897|897|897.8|897.6|897.8|897.6|897|896.8|30007
1749041100000|2025-06-04 12:45:00|898|897.8|897|896.8|898.2|897.8|897|896.8|176344
1749041400000|2025-06-04 12:50:00|897.2|897|897.8|897.4|897.8|897.6|897|896.8|44613
1749041700000|2025-06-04 12:55:00|897.6|897.2|897.6|897.4|898|897.8|897.2|896.8|25417
1749042000000|2025-06-04 13:00:00|897.4|897.2|897.2|897|897.8|897.6|897.2|897|16636
1749042300000|2025-06-04 13:05:00|897.4|896.8|897.2|897|897.4|897.2|897|896.8|26504
1749042600000|2025-06-04 13:10:00|897.4|897.2|897.4|897|897.8|897.6|897|896.8|25210
1749042900000|2025-06-04 13:15:00|897.6|897.2|897.2|897|897.6|897.2|897|896.6|33129
1749043200000|2025-06-04 13:20:00|897.4|896.8|896.2|895.8|897.4|897|895.8|895.4|34594
1749043500000|2025-06-04 13:25:00|896.4|896|895.6|895.4|896.4|896|895.6|895.4|32759
1749043800000|2025-06-04 13:30:00|895.8|895.6|894|893.6|896.2|896|892.4|892|52834
1749044100000|2025-06-04 13:35:00|894.2|893.8|894.4|894.2|895|894.8|893.6|893.4|52050
1749044400000|2025-06-04 13:40:00|894.2|893.8|894.6|894.4|895.4|895|893|892.6|49247
1749044700000|2025-06-04 13:45:00|894.8|894.2|895.2|894.8|896.6|896.4|894.6|894.2|31115
1749045000000|2025-06-04 13:50:00|895|894.6|893.2|892.8|895.2|895|892.8|892.6|40904
1749045300000|2025-06-04 13:55:00|893|892.6|894.8|894.4|895.2|895|892.8|892.6|52923
1749045600000|2025-06-04 14:00:00|894.6|893.8|894.8|894.6|895.8|895.4|893.2|892.6|35088
1749045900000|2025-06-04 14:05:00|895|894.4|894.6|894.2|895.8|895.4|893|892.6|37277
1749046200000|2025-06-04 14:10:00|894.8|894.4|894.6|894.2|895.4|895.2|894.4|894|39768
1749046500000|2025-06-04 14:15:00|894.4|894|894.4|894.2|895|894.6|894.2|894|28199
1749046800000|2025-06-04 14:20:00|894.6|894.4|895|894.8|895.2|895|894.6|894.2|21190
1749047100000|2025-06-04 14:25:00|894.8|894.6|895.2|894.8|895.4|895.2|894.8|894.4|23666
1749047400000|2025-06-04 14:30:00|895.4|895.2|895.2|895|895.8|895.4|894.8|894.4|50783
1749047700000|2025-06-04 14:35:00|895.4|895.2|895|894.8|896|895.8|894.6|894.4|38052
1749048000000|2025-06-04 14:40:00|895.2|895|894.8|894.4|895.4|895|894.4|894.2|263824
1749048300000|2025-06-04 14:45:00|895|894.6|894.2|894|895.2|894.8|894|893.8|32687
1749048600000|2025-06-04 14:50:00|894|893.8|893|892.8|894|893.8|892.6|892.4|29426
1749048900000|2025-06-04 14:55:00|893.2|892.6|892.6|892.2|893.2|892.6|892.4|892.2|74413
1749049200000|2025-06-04 15:00:00|892.4|892|892.4|892|892.8|892.6|892.2|891.8|51012
1749049500000|2025-06-04 15:05:00|892.2|891.8|892.4|892|894|893.6|892|891.6|57859
1749049800000|2025-06-04 15:10:00|892.4|891.8|892.8|892.4|893.4|892.8|892.4|891.8|5029
1749050100000|2025-06-04 15:15:00|893|892.6|892.4|892|893|892.6|890.4|890|11636
1749050400000|2025-06-04 15:20:00|892.2|891.8|892.2|891.6|893.2|892.6|891.8|891.4|10832
1749050700000|2025-06-04 15:25:00|892.4|891.8|892|891.6|892.6|892.2|891.4|890.8|13245
1749106800000|2025-06-05 07:00:00|889.8|888.8|888.6|888|890.4|889.8|887|885.8|76270
1749107100000|2025-06-05 07:05:00|888.4|887.8|888.6|888|888.8|888.4|886.6|886|164796
1749107400000|2025-06-05 07:10:00|889|888.2|891|890.6|891.6|891|888.6|888|24336
1749107700000|2025-06-05 07:15:00|891.2|890.8|892|891.6|893.8|893.4|891.2|890.8|35983
1749108000000|2025-06-05 07:20:00|892.4|892|890|889.6|892.4|892|890|889.4|19031
1749108300000|2025-06-05 07:25:00|889.8|889.4|888.2|888|889.8|889.4|888.2|887.8|24893
1749108600000|2025-06-05 07:30:00|888.4|888.2|889.6|889.2|889.8|889.2|888.2|888|21916
1749108900000|2025-06-05 07:35:00|889.4|889.4|890.6|890.2|890.6|890.2|889.4|889.2|27158
1749109200000|2025-06-05 07:40:00|890.4|890.6|890.6|890.2|891.4|891|890.4|890|21977
1749109500000|2025-06-05 07:45:00|890.4|889.8|888.6|888|890.6|889.8|887.8|887.4|32556
1749109800000|2025-06-05 07:50:00|888.4|888.2|889.2|889|889.6|889.2|888.4|888.2|16462
1749110100000|2025-06-05 07:55:00|888.8|888.8|887.6|887.2|889.6|889.2|887.6|887.2|45679
1749110400000|2025-06-05 08:00:00|888.2|887.6|886.8|886.4|888.2|887.8|886.6|886.2|43133
1749110700000|2025-06-05 08:05:00|887|886.6|887.4|887|887.6|887.2|886.4|886.2|32487
1749111000000|2025-06-05 08:10:00|887.2|886.8|885.8|885.4|887.2|886.8|885.2|885|37992
1749111300000|2025-06-05 08:15:00|886|885.6|885.8|885.6|886.2|885.8|885.4|885|51023
1749111600000|2025-06-05 08:20:00|885.6|885.4|885.4|885.2|885.8|885.6|885.2|885|17703
1749111900000|2025-06-05 08:25:00|885.6|885.4|885.8|885.4|886|885.8|885.4|885|60612
1749112200000|2025-06-05 08:30:00|886|885.6|886|885.6|886|885.8|885.6|885.4|20656
1749112500000|2025-06-05 08:35:00|885.8|885.8|885|884.6|886|885.8|884.8|884.6|36231
1749112800000|2025-06-05 08:40:00|885.2|884.8|885.6|885.2|885.6|885.2|884.6|884.4|20963
1749113100000|2025-06-05 08:45:00|885.4|885|883|882.6|885.4|885|882.6|882.4|39874
1749113400000|2025-06-05 08:50:00|882.8|882.2|881.6|881.2|883|882.4|881|880.6|44878
1749113700000|2025-06-05 08:55:00|881.8|881.4|880|879.6|881.8|881.6|878.2|877.6|107822
1749114000000|2025-06-05 09:00:00|880.2|879.8|880.2|879.8|880.6|880.4|879.4|879.2|37961
1749114300000|2025-06-05 09:05:00|880.4|880|881|880.4|881.4|881.2|880.4|880|20173
1749114600000|2025-06-05 09:10:00|880.8|880.6|880.6|880.2|881.8|881.2|880.4|880|41272
1749114900000|2025-06-05 09:15:00|880.4|880|881.2|880.8|881.2|881|880.2|880|29471
1749115200000|2025-06-05 09:20:00|881.4|881|880|879.6|881.4|881.2|879.6|879.4|44449
1749115500000|2025-06-05 09:25:00|880.2|879.8|880.6|880.2|880.6|880.4|880|879.6|1580
1749115800000|2025-06-05 09:30:00|880.8|880.4|880.4|880|881.2|881|880.2|880|5261
1749116100000|2025-06-05 09:35:00|880.8|880.6|881.2|880.8|881.2|880.8|880.2|880|1806
1749116400000|2025-06-05 09:40:00|881.6|881|882.2|881.8|882.2|881.8|881.4|881|6562
1749116700000|2025-06-05 09:45:00|882.6|882|882.2|882|882.8|882.6|882|881.8|40016
1749117000000|2025-06-05 09:50:00|882.4|881.8|881.8|881.4|882.6|882.2|881.4|881|23455
1749117300000|2025-06-05 09:55:00|881.6|881.6|881.8|881.4|882.4|882|881.6|881.2|46344
1749117600000|2025-06-05 10:00:00|881.6|881.2|880.8|880.4|882|881.8|879.6|879.2|14321
1749117900000|2025-06-05 10:05:00|881|880.6|879|878.8|881|880.6|879|878.8|4910
1749118200000|2025-06-05 10:10:00|878.8|878.4|879.6|879|880.6|880.2|878.8|878.4|3389
1749118500000|2025-06-05 10:15:00|879.2|878.8|878|877.8|879.2|878.8|876.6|876.4|31878
1749118800000|2025-06-05 10:20:00|878.2|878|878.8|878.4|879|878.6|878.2|877.8|21711
1749119100000|2025-06-05 10:25:00|879|878.6|879|878.6|879.8|879.4|879|878.4|16499
1749119400000|2025-06-05 10:30:00|879.2|878.8|879|878.6|880|879.8|879|878.6|19514
1749119700000|2025-06-05 10:35:00|879.2|878.8|878.8|878.6|879.6|879.2|878.8|878.4|17097
1749120000000|2025-06-05 10:40:00|879|878.8|879.6|879.2|879.8|879.4|878.6|878.2|27054
1749120300000|2025-06-05 10:45:00|879.4|879|878.2|877.8|879.4|879|878.2|877.8|33156
1749120600000|2025-06-05 10:50:00|878|878.2|879.4|879|879.4|879|878|877.8|35945
1749120900000|2025-06-05 10:55:00|879.6|879.2|881|880.8|881|880.8|879.4|879.2|65157
1749121200000|2025-06-05 11:00:00|881.2|880.6|880.4|880.2|881.4|881|880.4|880.2|39366
1749121500000|2025-06-05 11:05:00|880.8|880.6|880.8|880.4|881|880.8|880.4|880.2|12389
1749121800000|2025-06-05 11:10:00|880.6|880.2|880.2|879.8|880.8|880.6|879.4|879|5815
1749122100000|2025-06-05 11:15:00|880.4|880|880.8|880.4|881|880.6|880|879.6|10224
1749122400000|2025-06-05 11:20:00|881|880.6|880.8|880.4|881|880.6|880.4|880|19804
1749122700000|2025-06-05 11:25:00|880.6|880.6|880.2|879.8|881|880.6|880.2|879.8|26060
1749123000000|2025-06-05 11:30:00|880.6|880|879.8|879.4|880.6|880.2|879.8|879.4|14201
1749123300000|2025-06-05 11:35:00|880.2|879.8|880.4|880|880.4|880.2|880|879.6|29628
1749123600000|2025-06-05 11:40:00|880.2|879.8|879.2|878.8|880.2|879.8|878.6|878.4|37750
1749123900000|2025-06-05 11:45:00|879.4|879|880|879.8|881.4|881|879.4|879|20262
1749124200000|2025-06-05 11:50:00|880.2|880|879.8|879.4|880.4|880.2|879.2|878.8|10809
1749124500000|2025-06-05 11:55:00|879.6|879.6|879.4|879|879.8|879.6|879.2|878.8|20541
1749124800000|2025-06-05 12:00:00|879|878.8|879.6|879.2|879.6|879.2|878.4|878|14036
1749125100000|2025-06-05 12:05:00|880|879.6|881|880.8|881|880.8|880|879.6|26296
1749125400000|2025-06-05 12:10:00|880.8|880.6|881.4|881|882|881.6|880.8|880.6|23940
1749125700000|2025-06-05 12:15:00|881.2|881.2|881.8|881.4|881.8|881.4|881|880.6|30708
1749126000000|2025-06-05 12:20:00|882|881.6|882.6|882.4|883|882.6|881.6|881.2|77176
1749126300000|2025-06-05 12:25:00|882.4|882.2|883.4|883|883.6|883.4|882.4|882.2|39570
1749126600000|2025-06-05 12:30:00|883.2|882.6|883.4|883.2|883.6|883.4|881.6|881.4|59229
1749126900000|2025-06-05 12:35:00|883.6|882.8|884.4|884.2|885.2|884.8|882.8|882.4|41653
1749127200000|2025-06-05 12:40:00|884.6|884|884.4|884.2|885.2|885|884.2|884|62025
1749127500000|2025-06-05 12:45:00|884.8|884|886.8|886.4|888.6|888.2|884.2|884|63731
1749127800000|2025-06-05 12:50:00|886.6|886.2|885|884.6|887.2|887|885|884.4|50582
1749128100000|2025-06-05 12:55:00|885.4|884.8|884.6|884.2|885.6|885.4|884.4|884.2|27631
1749128400000|2025-06-05 13:00:00|884.8|884.4|884.2|884|884.8|884.6|883.2|882.8|25633
1749128700000|2025-06-05 13:05:00|884|883.8|884.2|884|885|884.6|883|882.8|36869
1749129000000|2025-06-05 13:10:00|884.4|884.2|883.2|882.8|884.6|884.2|882.4|882|25461
1749129300000|2025-06-05 13:15:00|883|882.6|883|882.8|883.2|882.8|882|881.6|27363
1749129600000|2025-06-05 13:20:00|882.8|882.6|882.2|881.8|883.4|883.2|881.6|881.4|30304
1749129900000|2025-06-05 13:25:00|882|882|883.2|882.8|883.4|883|882|882|36025
1749130200000|2025-06-05 13:30:00|882.8|883|883.8|883.6|885.4|885|882.4|882.2|67371
1749130500000|2025-06-05 13:35:00|884|883.4|883.6|883.4|885|884.8|883.4|883.2|55844
1749130800000|2025-06-05 13:40:00|883.8|883.6|884.2|884|885.6|885.2|883.6|883.4|41688
1749131100000|2025-06-05 13:45:00|884.4|884.2|885.6|885.2|885.6|885.2|882.4|882|49536
1749131400000|2025-06-05 13:50:00|885.4|885.4|882.8|882.4|885.4|885.4|882.8|882.4|42106
1749131700000|2025-06-05 13:55:00|882.4|882|881.6|881.4|882.6|882.4|881.6|881.2|5689562
1749132000000|2025-06-05 14:00:00|881.4|881.2|881.4|881.2|882.8|882.6|880.8|880.4|59780
1749132300000|2025-06-05 14:05:00|881.2|881|881|880.6|881.4|881.2|880.8|880.4|73451
1749132600000|2025-06-05 14:10:00|881.2|880.8|879|878.8|881.2|880.8|878.8|878.4|47458
1749132900000|2025-06-05 14:15:00|879.2|879|878.6|878.4|879.8|879.6|878.4|878.2|58675
1749133200000|2025-06-05 14:20:00|878.8|878.6|879.4|879.2|879.6|879.4|878.6|878.4|54349
1749133500000|2025-06-05 14:25:00|879.6|879.4|880.2|880|880.2|880|879.6|879.4|25979
1749133800000|2025-06-05 14:30:00|880.4|880.2|879.8|879.4|880.8|880.6|879.4|879.2|56030
1749134100000|2025-06-05 14:35:00|880|879.6|879|878.8|880.4|880|878.8|878.4|59956
1749134400000|2025-06-05 14:40:00|878.8|878.6|878|877.6|880|879.8|877.6|877.2|55762
1749134700000|2025-06-05 14:45:00|877.8|877.4|878|877.6|879.2|878.8|877.6|877.4|45376
1749135000000|2025-06-05 14:50:00|878.2|877.8|875.8|875.4|878.4|878|875.6|875.4|63232
1749135300000|2025-06-05 14:55:00|875.6|875.2|874.8|874.6|875.6|875.4|874.8|874.4|77318
1749135600000|2025-06-05 15:00:00|875|874.8|877.8|877.4|879.2|878.8|874.8|874.6|42060
1749135900000|2025-06-05 15:05:00|877.4|877.2|876.2|876|877.4|877.2|875.4|875|29134
1749136200000|2025-06-05 15:10:00|876|875.8|875.6|875.4|876.2|875.8|875.2|875|43662
1749136500000|2025-06-05 15:15:00|875.8|875.6|876.2|876|876.2|876|874.8|874.6|37630
1749136800000|2025-06-05 15:20:00|876|875.6|877.2|877|878.2|878|875.8|875.6|81535
1749137100000|2025-06-05 15:25:00|878|876.8|878.4|877.8|879.2|878.8|877.6|876.8|86159
1749193200000|2025-06-06 07:00:00|881|880.4|878.8|878|884.4|883.6|878.2|877.6|62899
1749193500000|2025-06-06 07:05:00|878.6|877.8|877.6|877|881.2|880.6|877.6|877|35204
1749193800000|2025-06-06 07:10:00|878|877.2|879.2|878.8|879.4|879|878|877|26270
1749194100000|2025-06-06 07:15:00|879|879.2|877.8|877.4|880.2|879.8|877.6|877.2|33301
1749194400000|2025-06-06 07:20:00|877.6|877.6|876.8|876.6|878.6|878.2|876.8|876.6|9961
1749194700000|2025-06-06 07:25:00|876.6|876.2|875.2|875|876.6|876.2|875|874.6|10715
1749195000000|2025-06-06 07:30:00|875.4|875.2|875.2|874.8|876.8|876.6|875|874.8|27168
1749195300000|2025-06-06 07:35:00|875.4|875.2|876|875.8|876.4|876|874.6|874.2|23113
1749195600000|2025-06-06 07:40:00|876.2|875.6|874.4|874.2|876.2|876|874.2|873.8|29116
1749195900000|2025-06-06 07:45:00|874.8|874.4|872.4|872|875|874.6|872.4|872|26490
1749196200000|2025-06-06 07:50:00|872.2|871.8|871.2|870.8|872.2|871.8|869.8|869.4|40088
1749196500000|2025-06-06 07:55:00|870.8|871|870.4|870|871.8|871.4|870.2|870|107085
1749196800000|2025-06-06 08:00:00|870|869.6|873|872.6|873|872.6|867.6|867.2|89346
1749197100000|2025-06-06 08:05:00|872.6|872.2|873|872.6|873.8|873.4|871.8|871.6|45697
1749197400000|2025-06-06 08:10:00|873.2|872.8|874.8|874.6|875.4|875.2|872.6|872.2|32850
1749197700000|2025-06-06 08:15:00|875.2|874.8|875|874.6|875.2|874.8|873.4|873|22032
1749198000000|2025-06-06 08:20:00|874.8|874.4|875.6|875.2|876.6|876|874.6|874.2|15810
1749198300000|2025-06-06 08:25:00|876.2|875|875.8|875.4|876.2|875.8|875.4|875|13703
1749198600000|2025-06-06 08:30:00|875.6|875.6|876.2|875.6|877|876.6|875.6|875.2|41892
1749198900000|2025-06-06 08:35:00|876|876.2|876.6|876|876.6|876.4|876|876|33415
1749199200000|2025-06-06 08:40:00|876.4|876.2|876.2|875.8|877.6|877|876.2|875.8|12100
1749199500000|2025-06-06 08:45:00|876.4|875.6|876.6|876.4|876.6|876.4|876|875.6|26069
1749199800000|2025-06-06 08:50:00|876.8|876.6|875.8|875.6|878.2|877.8|875.8|875.6|32612
1749200100000|2025-06-06 08:55:00|876|875.4|876.2|875.8|876.2|875.8|875.2|874.6|21082
1749200400000|2025-06-06 09:00:00|875.8|875.4|875.6|875.2|876.2|875.8|875.2|874.8|13294
1749200700000|2025-06-06 09:05:00|875.2|875|876|875.4|876.2|875.8|875.2|875|17137
1749201000000|2025-06-06 09:10:00|875.8|875.6|875.8|875.6|876.4|876|875.4|875|22531
1749201300000|2025-06-06 09:15:00|876.2|876|877.2|877|877.4|877.2|876.2|876|16124
1749201600000|2025-06-06 09:20:00|877.4|877.2|876.8|876.4|877.4|877.2|876.8|876.4|6194
1749201900000|2025-06-06 09:25:00|877|876.6|877.4|877|877.4|877.2|876.4|876.2|16931
1749202200000|2025-06-06 09:30:00|877.6|877.2|877.2|876.8|877.6|877.4|876.8|876.4|17316
1749202500000|2025-06-06 09:35:00|877.4|877.2|878|877.6|878.2|877.8|877.2|877|18003
1749202800000|2025-06-06 09:40:00|877.6|877.2|877.2|877|877.8|877.4|877.2|877|30787
1749203100000|2025-06-06 09:45:00|877.4|877.2|878|877.6|878.8|878.4|877.4|877.2|15377
1749203400000|2025-06-06 09:50:00|877.8|877.4|878|877.6|879.2|878.8|877.8|877.4|21257
1749203700000|2025-06-06 09:55:00|877.6|877.4|876.4|876|877.6|877.6|876.2|876|14545
1749204000000|2025-06-06 10:00:00|876.6|876.2|877|876.6|877|876.6|876.4|876.2|12540
1749204300000|2025-06-06 10:05:00|877.2|876.8|877.6|877.2|877.6|877.2|877|876.6|11738
1749204600000|2025-06-06 10:10:00|877.4|877|877.6|877.4|877.8|877.4|877.4|877|16297
1749204900000|2025-06-06 10:15:00|877.4|877.2|876.8|876.4|877.8|877.4|876.6|876.4|14907
1749205200000|2025-06-06 10:20:00|877.2|876.8|877.2|876.8|877.6|877.2|876.8|876.6|13798
1749205500000|2025-06-06 10:25:00|877.4|877|876.6|876.2|877.4|877|876.6|876.2|20188
1749205800000|2025-06-06 10:30:00|876.4|876.4|876.6|876.4|876.8|876.6|876.4|876.4|15049
1749206100000|2025-06-06 10:35:00|876.4|876.2|876.4|876|876.6|876.4|876.2|875.8|8033
1749206400000|2025-06-06 10:40:00|876.6|876.2|876.8|876.4|876.8|876.4|876.4|876|9782
1749206700000|2025-06-06 10:45:00|876.6|876.2|875|874.8|876.6|876.2|875|874.6|28959
1749207000000|2025-06-06 10:50:00|875.2|874.6|876.2|875.8|876.8|876.4|874.8|874.6|13387
1749207300000|2025-06-06 10:55:00|876.4|876|875.2|875|876.4|876|875.2|875|15781
1749207600000|2025-06-06 11:00:00|875.4|875.2|875.4|875.2|875.6|875.2|874.8|874.6|14484
1749207900000|2025-06-06 11:05:00|875.6|875.4|875|874.8|875.6|875.4|874.6|874.4|15146
1749208200000|2025-06-06 11:10:00|875.2|875|876.4|876|876.4|876|875.2|875|12811
1749208500000|2025-06-06 11:15:00|876.6|876.2|876.2|876|876.8|876.4|876|875.6|8628
1749208800000|2025-06-06 11:20:00|876.4|875.8|875.6|875.2|876.4|876|875.6|875.2|9276
1749209100000|2025-06-06 11:25:00|875.8|875.4|875.8|875.4|876|875.8|875.6|875.2|9646
1749209400000|2025-06-06 11:30:00|876.2|875.6|875|874.6|876.4|876|874.6|874.2|11877
1749209700000|2025-06-06 11:35:00|875.2|874.8|875.4|875.2|875.6|875.2|875.2|874.8|45640
1749210000000|2025-06-06 11:40:00|875.2|875|875.8|875.4|876|875.8|875.2|875|20309
1749210300000|2025-06-06 11:45:00|875.6|875.6|875.4|875.2|875.8|875.6|875.4|875.2|12468
1749210600000|2025-06-06 11:50:00|874.6|874.2|874.4|874|874.6|874.2|874.2|873.8|10571
1749210900000|2025-06-06 11:55:00|874.2|874.2|874.2|874|874.4|874.2|874.2|874|8946
1749211200000|2025-06-06 12:00:00|874.4|874.2|875|874.6|875.4|875.2|874.4|874|14338
1749211500000|2025-06-06 12:05:00|874.8|874.8|876.2|876|876.2|876|874.8|874.6|19627
1749211800000|2025-06-06 12:10:00|875.8|875.4|875|874.8|875.8|875.4|874.8|874.6|12283
1749212100000|2025-06-06 12:15:00|875.2|875|874.8|874.4|875.2|875|874.4|874.2|8596
1749212400000|2025-06-06 12:20:00|874.6|874.2|873.6|873.2|874.6|874.2|873.4|873.2|15740
1749212700000|2025-06-06 12:25:00|873.4|873|873.4|873|873.4|873|872.8|872.4|16235
1749213000000|2025-06-06 12:30:00|873.8|873.2|875.2|874.8|875.6|875.2|873.8|873.2|22006
1749213300000|2025-06-06 12:35:00|874.8|874.6|872.8|872.6|874.8|874.6|872.4|872.2|104214
1749213600000|2025-06-06 12:40:00|873|872.8|874|873.8|874.2|873.8|872.8|872.6|13863
1749213900000|2025-06-06 12:45:00|874.2|874|872.4|872.2|874.4|874|872.4|872.2|9591
1749214200000|2025-06-06 12:50:00|872.6|872.4|874.2|874|874.2|874|872.4|872.2|27792
1749214500000|2025-06-06 12:55:00|874|873.8|873.6|873.2|874.6|874.4|873.6|873.2|24046
1749214800000|2025-06-06 13:00:00|873.4|873|875.6|875.4|875.8|875.4|873.2|872.8|25803
1749215100000|2025-06-06 13:05:00|875.8|875.6|876|875.6|876.4|876.2|875.4|875|19806
1749215400000|2025-06-06 13:10:00|876.2|875.8|877.6|877.2|878|877.6|876.2|875.8|18473
1749215700000|2025-06-06 13:15:00|877.8|877.4|878|877.8|878|877.8|877.4|877.2|55704
1749216000000|2025-06-06 13:20:00|878.2|878|878.2|877.8|879|878.8|878|877.6|24453
1749216300000|2025-06-06 13:25:00|878.6|878|877.4|877.2|878.8|878.4|877.2|877|41161
1749216600000|2025-06-06 13:30:00|877.6|877.4|877|876.6|878.6|878.4|876.8|876.4|52066
1749216900000|2025-06-06 13:35:00|876.8|876.4|878.4|878|878.4|878|876.6|876.2|51565
1749217200000|2025-06-06 13:40:00|878.2|878.2|880|879.8|880|879.8|878.2|878|69401
1749217500000|2025-06-06 13:45:00|880.2|880|879.4|879.2|881|880.6|879|878.8|66399
1749217800000|2025-06-06 13:50:00|879.2|879|878|877.6|879.2|879|877.6|877.4|48198
1749218100000|2025-06-06 13:55:00|877.8|877.4|879|878.8|879.8|879.6|877.6|877.2|34538
1749218400000|2025-06-06 14:00:00|878.8|878.6|878.4|878.2|879.4|879.2|878|877.8|51756
1749218700000|2025-06-06 14:05:00|878.2|878|878.8|878.4|878.8|878.4|878|877.8|39407
1749219000000|2025-06-06 14:10:00|878.6|878.2|878.4|878.2|878.6|878.2|876.8|876.6|49445
1749219300000|2025-06-06 14:15:00|878.2|878|880.8|880.6|881.2|881|878.2|878|1015655
1749219600000|2025-06-06 14:20:00|881.6|881.2|883.2|882.8|883.2|882.8|881.6|881.2|1047730
1749219900000|2025-06-06 14:25:00|883|883|883.2|883|884|883.8|882.2|882|43025
1749220200000|2025-06-06 14:30:00|883.4|883.2|883.2|882.8|883.4|883.2|882.6|882.4|24677
1749220500000|2025-06-06 14:35:00|883|883|882.6|882.4|883.4|883.2|882.6|882.4|37260
1749220800000|2025-06-06 14:40:00|883.2|882.6|884.8|884.6|885.2|885|883|882.6|72748
1749221100000|2025-06-06 14:45:00|884.4|884.2|885|884.8|885.4|885|884|883.6|32878
1749221400000|2025-06-06 14:50:00|885.2|885.2|884.8|884.6|885.8|885.6|884.6|884.4|210459
1749221700000|2025-06-06 14:55:00|885|884.8|885.2|885|885.4|885.2|884.6|884.4|32057
1749222000000|2025-06-06 15:00:00|885|884.8|885.6|885.4|885.8|885.6|884.8|884.4|427785
1749222300000|2025-06-06 15:05:00|885.8|885.6|886|885.6|886.2|886|885.2|885|56685
1749222600000|2025-06-06 15:10:00|885.8|885.8|885.6|885.2|886.2|886|885.2|884.8|62265
1749222900000|2025-06-06 15:15:00|885.8|885.4|886.6|886.2|887.8|887.4|885.6|885.4|73131
1749223200000|2025-06-06 15:20:00|886.4|886.4|889.6|889.2|889.6|889.4|886.4|886|95638
1749223500000|2025-06-06 15:25:00|889.4|889|889.4|889|890|889.8|888.4|888.2|105280
1749452400000|2025-06-09 07:00:00|883.8|881.6|881.8|881.2|883.8|882|877.6|877|29194
1749452700000|2025-06-09 07:05:00|882|881.4|875.2|874.6|882|881.6|875|874.6|28886
1749453000000|2025-06-09 07:10:00|875.8|875.2|877.2|876.8|877.2|876.8|872|871.4|56425
1749453300000|2025-06-09 07:15:00|877|876.4|874.6|874.2|878|877.4|874.2|873.8|37931
1749453600000|2025-06-09 07:20:00|874.8|874|878|877.6|878.4|878|874.6|874|70979
1749453900000|2025-06-09 07:25:00|877.8|877.8|879|878.6|879|878.6|877.4|877|20944
1749454200000|2025-06-09 07:30:00|879.8|879.4|880.2|879.8|880.4|880|879.2|878.8|73460
1749454500000|2025-06-09 07:35:00|880|879.6|878.8|878.2|880.4|880.2|877.8|877.4|83622
1749454800000|2025-06-09 07:40:00|878.6|878|877.6|877.2|878.6|878|876.2|876|23936
1749455100000|2025-06-09 07:45:00|877.2|877|876.4|876.2|877.2|877|876|875.8|20156
1749455400000|2025-06-09 07:50:00|876.6|876.4|876.6|876.2|877.8|877.4|876|875.6|67787
1749455700000|2025-06-09 07:55:00|876.2|876|876.2|876|876.4|876.2|875.8|875.6|19226
1749456000000|2025-06-09 08:00:00|876.4|876.2|873.2|873|876.4|876.2|873.2|873|49527
1749456300000|2025-06-09 08:05:00|873.4|873.2|874.2|874|875.8|875.6|873.4|873|58850
1749456600000|2025-06-09 08:10:00|874.4|874.2|873.6|873.4|874.8|874.6|873|872.6|22549
1749456900000|2025-06-09 08:15:00|873.8|873.6|873|872.8|874.4|874.2|873|872.8|24148
1749457200000|2025-06-09 08:20:00|873.2|873|871.2|871|873.2|873|871|870.8|84110
1749457500000|2025-06-09 08:25:00|871.6|871.2|871.2|871|872|871.8|870.8|870.4|41476
1749457800000|2025-06-09 08:30:00|871|870.8|870.6|870.2|871.4|871.2|870.6|870.2|126716
1749458100000|2025-06-09 08:35:00|870.8|870.4|870.8|870.6|871.4|871|869.8|869.6|45042
1749458400000|2025-06-09 08:40:00|871|870.8|872|871.6|872.2|871.8|871|870.8|31393
1749458700000|2025-06-09 08:45:00|872.2|871.4|870.8|870.4|872.2|871.6|870.8|870.4|145203
1749459000000|2025-06-09 08:50:00|870.6|870.2|872|871.6|872|871.8|870.4|870|136453
1749459300000|2025-06-09 08:55:00|872.2|871.8|872.4|872|872.4|872.2|871.8|871.6|47342
1749459600000|2025-06-09 09:00:00|873|872.2|872.4|872.2|873.2|872.8|872.4|872.2|14947
1749459900000|2025-06-09 09:05:00|872.6|872|873|872.6|873.4|873.2|872.4|872|47411
1749460200000|2025-06-09 09:10:00|873.2|872.8|873.6|873.2|873.6|873.4|872.8|872.6|19941
1749460500000|2025-06-09 09:15:00|873.4|873|873.6|873.2|874|873.6|873.2|873|25644
1749460800000|2025-06-09 09:20:00|873.4|873|873.4|873|873.8|873.4|872.8|872.6|121597
1749461100000|2025-06-09 09:25:00|873.2|872.4|872.6|872.4|873.2|872.6|870.8|870.6|28166
1749461400000|2025-06-09 09:30:00|872.8|872.8|873.4|873|873.4|873|872.8|872.6|15160
1749461700000|2025-06-09 09:35:00|873.2|872.8|873.4|873.2|873.4|873.2|872.6|872.4|25558
1749462000000|2025-06-09 09:40:00|874|873.6|874.8|874.4|875|874.6|874|873.6|30190
1749462300000|2025-06-09 09:45:00|874.6|874.6|874.4|874.2|875.2|875|874.4|874|9281
1749462600000|2025-06-09 09:50:00|874.2|874|875.2|875|875.2|875|874.2|873.8|28559
1749462900000|2025-06-09 09:55:00|875.4|875.2|873.2|873|875.8|875.4|873.2|872.8|20501
1749463200000|2025-06-09 10:00:00|873|872.8|873.6|873.4|873.6|873.4|872.8|872.6|26275
1749463500000|2025-06-09 10:05:00|873.4|873|873.6|873.4|874|873.6|873|872.6|14284
1749463800000|2025-06-09 10:10:00|874.2|873.8|875|874.4|875.2|874.8|874|873.8|20285
1749464100000|2025-06-09 10:15:00|874.8|874.6|876|875.6|876|875.8|874.8|874.4|16652
1749464400000|2025-06-09 10:20:00|876.4|875.8|876.4|876.2|877.2|876.8|876.4|875.8|20269
1749464700000|2025-06-09 10:25:00|876.6|876|876.8|876.6|877.4|877.2|876.6|876|23478
1749465000000|2025-06-09 10:30:00|876.6|876.4|878|877.8|878.2|877.8|876.4|876.2|27262
1749465300000|2025-06-09 10:35:00|877.8|877.6|877.2|877|878.2|878|877.2|876.8|21037
1749465600000|2025-06-09 10:40:00|877.4|877.2|877.6|877.4|877.8|877.6|876.8|876.6|31533
1749465900000|2025-06-09 10:45:00|877.4|877.2|877.8|877.4|878.2|878|877.2|877|17008
1749466200000|2025-06-09 10:50:00|877.6|877.6|876.8|876.6|878.4|878.2|876.8|876.6|164870
1749466500000|2025-06-09 10:55:00|877|876.8|876.6|876.4|877.4|877.2|876.6|876.4|12605
1749466800000|2025-06-09 11:00:00|876.8|876.6|875.6|875.4|876.8|876.6|875.6|875.4|12391
1749467100000|2025-06-09 11:05:00|875.4|875.2|875.6|875.4|875.8|875.6|875.2|875|20898
1749467400000|2025-06-09 11:10:00|875.4|875|875.4|875.2|875.4|875.2|875.2|875|16000
1749467700000|2025-06-09 11:15:00|875.6|875.4|875.4|875.2|876|875.6|875.2|875|17513
1749468000000|2025-06-09 11:20:00|875.2|875|875|874.6|875.6|875.4|874.8|874.6|11897
1749468300000|2025-06-09 11:25:00|874.8|874.8|876|875.8|876.2|876|874.8|874.8|12853
1749468600000|2025-06-09 11:30:00|876.2|876|876|875.8|876.2|876|875.8|875.6|11142
1749468900000|2025-06-09 11:35:00|876.2|876|875.6|875.4|876.4|876|875.6|875.4|6742
1749469200000|2025-06-09 11:40:00|875.4|875.2|875.4|875|875.8|875.6|875|874.8|12546
1749469500000|2025-06-09 11:45:00|875.6|875.2|875.4|875.2|875.6|875.4|874.8|874.6|21081
1749469800000|2025-06-09 11:50:00|875.6|875.4|875.4|875.2|875.8|875.4|875.4|875|21053
1749470100000|2025-06-09 11:55:00|875.2|875|875|874.8|875.6|875.4|875|874.8|16162
1749470400000|2025-06-09 12:00:00|874.8|874.6|875.2|875|875.6|875.4|874.8|874.6|10633
1749470700000|2025-06-09 12:05:00|875.4|875.2|874.2|874|875.6|875.2|874|873.8|14480
1749471000000|2025-06-09 12:10:00|874|873.8|874.4|874|874.8|874.6|874|873.6|32734
1749471300000|2025-06-09 12:15:00|874.2|873.8|874.2|874|874.8|874.4|874|873.8|14819
1749471600000|2025-06-09 12:20:00|874|873.8|874|873.8|874.2|874|873.8|873.4|75709
1749471900000|2025-06-09 12:25:00|873.8|873.6|875.4|875|875.4|875|873.8|873.6|22038
1749472200000|2025-06-09 12:30:00|875.2|875.2|875.6|875.4|876|875.8|875.2|875|18147
1749472500000|2025-06-09 12:35:00|875.8|875.6|876.4|876|876.6|876.4|875.8|875.6|19263
1749472800000|2025-06-09 12:40:00|876.2|876.2|876.8|876.6|877.2|877|875.8|875.6|16563
1749473100000|2025-06-09 12:45:00|877.4|877.2|877|876.6|877.4|877.2|876.8|876.6|7581
1749473400000|2025-06-09 12:50:00|876.8|876.4|877.6|877.4|878|877.6|876.4|876.2|35336
1749473700000|2025-06-09 12:55:00|877.4|877.2|877.4|877|877.6|877.4|877.2|877|13077
1749474000000|2025-06-09 13:00:00|877.8|877.4|878.8|878.6|879|878.8|877.6|877.4|11374
1749474300000|2025-06-09 13:05:00|878.6|878.4|879.2|879|879.6|879.4|878.6|878.4|11412
1749474600000|2025-06-09 13:10:00|878.8|878.6|879.4|879.2|879.4|879.2|878.6|878.4|138982
1749474900000|2025-06-09 13:15:00|879.2|879|882.4|882.2|882.4|882.2|879|878.8|36878
1749475200000|2025-06-09 13:20:00|882.2|882|882.2|881.8|883.8|883.4|882|881.6|70130
1749475500000|2025-06-09 13:25:00|881.6|881.4|881.2|880.8|881.6|881.4|881|880.6|28407
1749475800000|2025-06-09 13:30:00|881.4|881.2|881.6|881.2|882.4|882.2|881|880.8|49310
1749476100000|2025-06-09 13:35:00|882|881.4|883.2|882.8|883.2|882.8|881.2|881|52177
1749476400000|2025-06-09 13:40:00|883|882.6|885.2|884.8|885.6|885.2|883|882.6|44440
1749476700000|2025-06-09 13:45:00|885.4|885|883.6|883.2|885.4|885.2|883|882.8|32959
1749477000000|2025-06-09 13:50:00|883.2|883|884.2|883.8|884.2|884|883|882.6|34696
1749477300000|2025-06-09 13:55:00|884|883.6|884.4|884|884.8|884.4|883.8|883.4|34350
1749477600000|2025-06-09 14:00:00|884.2|883.8|884.2|883.8|885|884.6|884|883.6|31785
1749477900000|2025-06-09 14:05:00|884.4|884|885.6|885.2|885.6|885.2|884.4|884|37581
1749478200000|2025-06-09 14:10:00|885.4|885.4|884.8|884.4|886.2|885.8|884.8|884.4|32491
1749478500000|2025-06-09 14:15:00|884.6|884|886.4|886|886.6|886.2|884.2|884|35086
1749478800000|2025-06-09 14:20:00|886.8|886.4|887.4|887|888.8|888.4|886.6|886.4|308122
1749479100000|2025-06-09 14:25:00|887.2|886.8|887|886.6|887.2|887|885.4|885.2|39207
1749479400000|2025-06-09 14:30:00|886.8|886.8|888.8|888.4|889.2|888.8|886.6|886.4|25773
1749479700000|2025-06-09 14:35:00|888.6|888.6|888.8|888.4|889.8|889.6|888.4|888|112161
1749480000000|2025-06-09 14:40:00|889|888.6|888.4|888.2|889.2|889|887.2|887|33964
1749480300000|2025-06-09 14:45:00|888.6|888.4|890|889.8|890|889.8|887.8|887.6|51654
1749480600000|2025-06-09 14:50:00|889.8|889.6|889.4|889|890.2|890|889.4|889|36121
1749480900000|2025-06-09 14:55:00|889.2|889.2|888.8|888.4|889.6|889.4|888.8|888.4|33141
1749481200000|2025-06-09 15:00:00|889.2|888.6|889|888.8|889.4|889.2|888.6|888.4|36949
1749481500000|2025-06-09 15:05:00|888.8|888.6|887|886.8|888.8|888.6|887|886.8|71181
1749481800000|2025-06-09 15:10:00|887.2|887|888.4|888|888.8|888.4|887|886.6|31203
1749482100000|2025-06-09 15:15:00|888.2|888.2|887.6|887.4|888.4|888.2|887.6|887.2|46934
1749482400000|2025-06-09 15:20:00|887.8|887.6|887.6|887.4|888|887.8|887.6|887.4|42412
1749482700000|2025-06-09 15:25:00|887.8|887.6|888.2|887.8|888.2|887.8|887.4|887.2|70303
1749538800000|2025-06-10 07:00:00|892.6|891.4|893.2|892.6|897|896.2|890.6|890.4|73506
1749539100000|2025-06-10 07:05:00|893|892.4|901|900.6|901.8|901.4|893|892.2|151158
1749539400000|2025-06-10 07:10:00|901.4|900.8|901.2|900.8|903.8|903.2|899.4|899|117005
1749539700000|2025-06-10 07:15:00|901.4|901.2|905.8|905.2|907|906.6|901.2|901|73005
1749540000000|2025-06-10 07:20:00|906.2|905.4|909.8|909.2|909.8|909.2|905.4|905|8166
1749540300000|2025-06-10 07:25:00|909.6|909|908.2|907.8|909.8|909.4|908.2|907.8|7544
1749540600000|2025-06-10 07:30:00|908.4|908|909|908.4|909.8|909.4|907.8|907.4|76983
1749540900000|2025-06-10 07:35:00|908.8|908|905.8|905.6|909.4|909|905.8|905.6|71396
1749541200000|2025-06-10 07:40:00|905.6|905.2|904.2|903.8|906.2|905.8|902.2|901.8|71790
1749541500000|2025-06-10 07:45:00|904|903.6|908|907.6|908|907.6|903.2|903|47865
1749541800000|2025-06-10 07:50:00|907.8|907.4|908.4|908|909|908.6|907.2|906.8|67699
1749542100000|2025-06-10 07:55:00|908.6|908.4|911.4|911|911.8|911.4|907.8|907.4|149501
1749542400000|2025-06-10 08:00:00|911.2|910.8|911.2|910.8|911.4|911|909|908.6|76950
1749542700000|2025-06-10 08:05:00|911|910.6|911.8|911.2|911.8|911.6|909.6|909.2|54808
1749543000000|2025-06-10 08:10:00|912|911.6|907.6|907.2|912.4|912|907.4|906.8|51043
1749543300000|2025-06-10 08:15:00|907.4|907|907.8|907.2|908.8|908.6|907|906.6|78265
1749543600000|2025-06-10 08:20:00|908.2|907.8|908|907.6|908.6|908.2|906.6|906.4|75265
1749543900000|2025-06-10 08:25:00|908.2|907.8|908.2|907.8|908.8|908.6|907.2|906.8|46815
1749544200000|2025-06-10 08:30:00|907.8|907.6|909|908.6|909.6|909.2|907.2|906.8|54949
1749544500000|2025-06-10 08:35:00|908.8|908.4|907.2|906.8|908.8|908.4|907.2|906.8|132355
1749544800000|2025-06-10 08:40:00|907|907|907.4|907|907.6|907.2|907|906.8|98335
1749545100000|2025-06-10 08:45:00|907.2|907.4|908.4|908|909|908.6|907.2|907.2|38023
1749545400000|2025-06-10 08:50:00|908.6|908.2|908.8|908.4|909.4|909.2|908.2|908|120228
1749545700000|2025-06-10 08:55:00|908.6|908.2|909.4|909|910.4|910|908.4|908|49385
1749546000000|2025-06-10 09:00:00|909|909.2|907|906.8|909.2|909.2|906.8|906.4|34067
1749546300000|2025-06-10 09:05:00|907.2|907|907.6|907.2|908.2|907.8|907.2|906.8|49944
1749546600000|2025-06-10 09:10:00|907.4|907|907.4|907|907.6|907.2|906.4|906.2|39441
1749546900000|2025-06-10 09:15:00|907.6|907.2|908.6|908.2|908.8|908.4|907.4|907|42944
1749547200000|2025-06-10 09:20:00|908.4|908|906.6|906.2|908.4|908|906.2|906|54784
1749547500000|2025-06-10 09:25:00|907|906.6|906|905.6|907.4|906.8|905.8|905.6|170337
1749547800000|2025-06-10 09:30:00|906.2|905.8|906.6|906.4|906.8|906.6|906.2|905.8|27824
1749548100000|2025-06-10 09:35:00|906.8|906.2|906.4|906|906.8|906.6|905.8|905.4|75899
1749548400000|2025-06-10 09:40:00|906.2|905.8|907.6|907.2|908.2|907.8|905.8|905.6|41593
1749548700000|2025-06-10 09:45:00|907.8|907.4|908.2|907.8|908.2|907.8|907.2|907|43366
1749549000000|2025-06-10 09:50:00|908|907.6|907.4|907|908.4|908|907.2|907|31756
1749549300000|2025-06-10 09:55:00|907.2|907.2|907.6|907.2|908|907.8|907.2|906.8|19482
1749549600000|2025-06-10 10:00:00|907.4|907.4|908.4|908.2|908.4|908.2|907.4|907.4|38774
1749549900000|2025-06-10 10:05:00|908.2|908|905.6|905.2|908.2|908|905.6|905.2|38501
1749550200000|2025-06-10 10:10:00|905.4|905|906.2|905.8|906.6|906.2|905.2|905|30347
1749550500000|2025-06-10 10:15:00|906|906|905.6|905.2|906.2|906|905.2|904.8|56420
1749550800000|2025-06-10 10:20:00|905.8|905.4|905.8|905.4|906.2|905.8|905.2|905|66052
1749551100000|2025-06-10 10:25:00|905.6|905.6|905.8|905.4|906.2|906|905.6|905.4|38717
1749551400000|2025-06-10 10:30:00|906|905.6|906.2|905.8|906.2|905.8|905.6|905.4|33898
1749551700000|2025-06-10 10:35:00|906|906|906.4|906|906.4|906|905.8|905.4|51290
1749552000000|2025-06-10 10:40:00|906.6|906.4|908.4|908|908.8|908.4|906.6|906.4|62977
1749552300000|2025-06-10 10:45:00|908.8|908.2|909.6|909.2|910.2|910|908|907.8|44390
1749552600000|2025-06-10 10:50:00|909.8|909.4|909.6|909.4|910|909.6|909.4|909|47172
1749552900000|2025-06-10 10:55:00|909.8|909.6|909.2|908.8|910|909.6|908.8|908.6|43120
1749553200000|2025-06-10 11:00:00|909.4|909.2|909.6|909.4|910|909.8|909.2|908.8|81283
1749553500000|2025-06-10 11:05:00|909.4|909.2|909.6|909.4|909.6|909.4|908.8|908.6|53892
1749553800000|2025-06-10 11:10:00|910|909.6|909.4|909|910|909.6|909|908.6|32086
1749554100000|2025-06-10 11:15:00|909.6|909.2|909.8|909.4|910|909.8|909.4|909|46668
1749554400000|2025-06-10 11:20:00|910|909.6|908.6|908.2|910|909.8|908.6|908.2|42754
1749554700000|2025-06-10 11:25:00|908.4|908|908.8|908.6|909|908.8|908.4|908|33959
1749555000000|2025-06-10 11:30:00|909.6|909.2|909.4|909.2|909.6|909.4|909.2|909|40741
1749555300000|2025-06-10 11:35:00|909.8|909.6|909.2|908.8|910|909.8|909|908.8|22288
1749555600000|2025-06-10 11:40:00|909|909|909|908.8|909.6|909.2|909|908.8|23611
1749555900000|2025-06-10 11:45:00|908.8|908.6|908.8|908.6|909|908.6|908.2|908|24732
1749556200000|2025-06-10 11:50:00|908.6|908.4|908.8|908.6|909.6|909.4|908.4|908.2|34509
1749556500000|2025-06-10 11:55:00|909.4|909|909.4|909|909.4|909|908.8|908.6|23170
1749556800000|2025-06-10 12:00:00|909.2|909.2|909.2|909|909.4|909.2|908.6|908.4|25959
1749557100000|2025-06-10 12:05:00|909.4|909.2|909|908.8|909.6|909.2|908.6|908.2|38690
1749557400000|2025-06-10 12:10:00|909.2|908.6|908.2|908|909.2|908.8|908.2|907.8|20409
1749557700000|2025-06-10 12:15:00|908|907.8|908|907.8|909.4|909.2|908|907.6|62813
1749558000000|2025-06-10 12:20:00|908.2|907.6|907.2|906.8|908.2|907.8|907.2|906.6|41171
1749558300000|2025-06-10 12:25:00|907|906.6|906.2|905.8|907|906.6|905.2|905|36378
1749558600000|2025-06-10 12:30:00|906|906|905.6|905.4|907|906.8|905.4|905|48003
1749558900000|2025-06-10 12:35:00|905.8|905.2|906.2|906|906.6|906.4|905.6|905.2|32600
1749559200000|2025-06-10 12:40:00|907|906.6|907.6|907.2|907.6|907.4|906.8|906.4|24092
1749559500000|2025-06-10 12:45:00|907.4|907.4|907.8|907.4|908.2|907.8|907.4|907.2|18028
1749559800000|2025-06-10 12:50:00|907.6|907.2|908|907.6|908.2|907.8|907.4|907.2|31320
1749560100000|2025-06-10 12:55:00|908.2|907.8|907.6|907.4|908.8|908.6|907.4|907|34596
1749560400000|2025-06-10 13:00:00|907.4|907|906.2|906|907.6|907.2|906.2|906|33465
1749560700000|2025-06-10 13:05:00|906|905.8|906.2|906|906.4|906.2|906|905.6|34183
1749561000000|2025-06-10 13:10:00|906|905.8|905.8|905.4|906|905.8|905|904.8|34993
1749561300000|2025-06-10 13:15:00|905.6|905.2|905.2|905|906.4|906|905.2|905|29474
1749561600000|2025-06-10 13:20:00|905.4|905.2|906|905.8|906.2|906|905.4|905.2|61396
1749561900000|2025-06-10 13:25:00|905.4|905.2|906.4|906.2|906.8|906.6|905.2|905|34986
1749562200000|2025-06-10 13:30:00|906.6|906.4|905.4|905.2|906.8|906.4|905|904.8|68601
1749562500000|2025-06-10 13:35:00|905.6|905.4|907|906.8|907.8|907.4|905.4|905.2|41840
1749562800000|2025-06-10 13:40:00|907.2|907|908.4|908.2|908.6|908.4|906.8|906.6|54263
1749563100000|2025-06-10 13:45:00|908.6|908.4|908.2|908|909|908.6|907.8|907.4|98665
1749563400000|2025-06-10 13:50:00|908.4|907.8|907|906.6|908.6|908.4|906.8|906.6|126275
1749563700000|2025-06-10 13:55:00|906.8|906.4|905.6|905.2|907|906.8|905.2|904.8|96667
1749564000000|2025-06-10 14:00:00|905|904.6|900|899.4|905.4|905.2|899.4|899|77059
1749564300000|2025-06-10 14:05:00|899.8|899.2|897.8|897.4|900.2|899.8|897.8|897.4|99854
1749564600000|2025-06-10 14:10:00|897.6|897.2|897|896.8|900.2|899.8|896.8|896.6|75166
1749564900000|2025-06-10 14:15:00|896.8|896.6|894.8|894.4|896.8|896.6|894.8|894.4|99790
1749565200000|2025-06-10 14:20:00|894.6|894.6|896.8|896.4|897|896.8|894.6|894.4|60330
1749565500000|2025-06-10 14:25:00|896.6|896.6|891|890.8|897.4|897|891|890.8|60732
1749565800000|2025-06-10 14:30:00|890.8|890.6|886.8|886.4|891|890.6|886.4|886|137685
1749566100000|2025-06-10 14:35:00|886.6|886|888|887.8|888.6|888.2|886|885.6|60952
1749566400000|2025-06-10 14:40:00|887.8|887.4|887.8|887.6|888|887.8|885.8|885.4|62235
1749566700000|2025-06-10 14:45:00|887.6|887.4|885.4|885|887.6|887.4|884|883.8|65719
1749567000000|2025-06-10 14:50:00|885.2|885.2|885.6|885.4|887|886.6|885.2|885|89200
1749567300000|2025-06-10 14:55:00|885.4|885.2|889.8|889.6|891.8|891.4|885.4|885.2|61226
1749567600000|2025-06-10 15:00:00|889.6|889.4|886.2|885.8|889.6|889.4|885.4|885|64708
1749567900000|2025-06-10 15:05:00|886|885.6|885.2|885|886.2|886|884.4|884.2|197487
1749568200000|2025-06-10 15:10:00|885.4|885.2|884.8|884.6|886|885.8|884|883.8|74048
1749568500000|2025-06-10 15:15:00|884.6|884.4|888.2|887.8|888.8|888.6|884.6|884.2|98202
1749568800000|2025-06-10 15:20:00|888|888|888|887.8|889.8|889.6|887.8|887.4|91640
1749569100000|2025-06-10 15:25:00|887.8|887.6|886.8|886.2|889|888.6|886.2|886|127896
1749625200000|2025-06-11 07:00:00|879.6|878.6|883.8|882.8|884.6|883.8|879|878.6|98616
1749625500000|2025-06-11 07:05:00|884.2|883.4|888.2|887.4|888.2|887.4|882.8|882.2|40075
1749625800000|2025-06-11 07:10:00|887.4|887|891.2|890.8|892.4|891.8|885.6|885.2|57206
1749626100000|2025-06-11 07:15:00|891.4|891.2|888.2|887.6|892.8|892.2|887.4|887|35239
1749626400000|2025-06-11 07:20:00|888|887.2|886.8|886.4|888|887.2|885.6|885.2|22917
1749626700000|2025-06-11 07:25:00|886.6|886.6|888.6|888.2|889.4|889|886.6|886.6|28655
1749627000000|2025-06-11 07:30:00|888.4|888|888.6|888.2|890.6|890|887.4|887|29391
1749627300000|2025-06-11 07:35:00|889|888.6|889.6|889|890.6|890.2|889|888.6|32475
1749627600000|2025-06-11 07:40:00|889.4|888.6|887.8|887.6|889.6|889.4|887.8|887.4|32862
1749627900000|2025-06-11 07:45:00|887.6|887.4|890.8|890.4|891|890.4|887|886.8|56886
1749628200000|2025-06-11 07:50:00|891|890.6|891.4|890.8|891.4|891|889.4|889.2|29877
1749628500000|2025-06-11 07:55:00|891.2|891|894.4|894|894.6|894|891.2|891|70748
1749628800000|2025-06-11 08:00:00|894.6|894.2|896.6|896.4|897.8|897.4|893.6|893.2|33008
1749629100000|2025-06-11 08:05:00|896.4|896.2|896.4|896.2|897|896.4|895.2|895|26500
1749629400000|2025-06-11 08:10:00|896.6|896|897.2|896.8|897.6|897.4|896.2|895.8|29906
1749629700000|2025-06-11 08:15:00|897.4|897|897.4|896.8|898.8|898.2|896.6|896.2|64150
1749630000000|2025-06-11 08:20:00|897.6|897|897.8|897.4|898|897.8|897|896.8|40418
1749630300000|2025-06-11 08:25:00|898|897.6|897.2|897|899.4|899|897.2|897|23646
1749630600000|2025-06-11 08:30:00|897.4|896.8|897.4|897.2|897.4|897.2|896.4|896|46565
1749630900000|2025-06-11 08:35:00|897.6|897.4|896.6|896.2|897.8|897.6|896.6|896.2|23069
1749631200000|2025-06-11 08:40:00|897|896.4|894.8|894.6|897|896.6|894.8|894.6|19597
1749631500000|2025-06-11 08:45:00|894.4|894|896.4|896|897|896.6|894|893.6|30352
1749631800000|2025-06-11 08:50:00|896.8|896.2|896.8|896.6|897.8|897.4|896.6|896.2|25534
1749632100000|2025-06-11 08:55:00|896.6|896.4|896.2|895.8|897.2|896.8|895.6|895.4|25807
1749632400000|2025-06-11 09:00:00|896.4|896|894.6|894.2|896.4|896.2|894.6|894.2|34252
1749632700000|2025-06-11 09:05:00|894.4|894|896|895.6|896|895.6|894.4|894|32106
1749633000000|2025-06-11 09:10:00|895.8|895.4|895.4|895|895.8|895.6|895|894.6|15591
1749633300000|2025-06-11 09:15:00|895.2|894.8|896.2|895.8|896.2|895.8|894.4|894|29357
1749633600000|2025-06-11 09:20:00|896.4|896|894|893.8|896.6|896.4|894|893.6|31526
1749633900000|2025-06-11 09:25:00|894.2|894|894.6|894.4|894.6|894.4|893.2|893|37844
1749634200000|2025-06-11 09:30:00|894.8|894.6|894.6|894.4|895.2|894.8|894.6|894.2|18162
1749634500000|2025-06-11 09:35:00|894.8|894.2|894.2|894|894.8|894.4|893.8|893.6|38691
1749634800000|2025-06-11 09:40:00|894.6|894.2|893.8|893.4|894.8|894.6|893.6|893.4|25561
1749635100000|2025-06-11 09:45:00|893.6|893|894|893.6|895|894.6|893.4|893|17600
1749635400000|2025-06-11 09:50:00|893.8|893.4|894.2|894|894.8|894.6|893.6|893.4|92885
1749635700000|2025-06-11 09:55:00|894|893.8|894|893.8|894.4|894|894|893.8|25533
1749636000000|2025-06-11 10:00:00|894.2|894|893.6|893.2|894.2|894|893.6|893.2|12420
1749636300000|2025-06-11 10:05:00|893.8|893.4|894.6|894.2|894.8|894.6|893.6|893.4|29536
1749636600000|2025-06-11 10:10:00|894.4|894|894|893.8|894.8|894.4|894|893.8|44609
1749636900000|2025-06-11 10:15:00|894.2|894|893.8|893.6|894.4|894|893.8|893.6|11767
1749637200000|2025-06-11 10:20:00|894|893.8|894|893.6|894.6|894.4|894|893.6|29762
1749637500000|2025-06-11 10:25:00|893.8|893.4|893.2|893|893.8|893.4|893|892.8|26811
1749637800000|2025-06-11 10:30:00|893.4|893.2|892.4|892|893.4|893.2|892.4|892|24970
1749638100000|2025-06-11 10:35:00|892.2|891.6|890.6|890.4|892.2|891.6|890.4|890.2|43062
1749638400000|2025-06-11 10:40:00|891|890.8|890.2|889.8|891.4|891.2|889|888.8|30081
1749638700000|2025-06-11 10:45:00|889.8|889.4|889.6|889.4|890|889.6|889.6|889.4|32853
1749639000000|2025-06-11 10:50:00|889.4|889|890.4|890|890.4|890|889.2|889|15025
1749639300000|2025-06-11 10:55:00|890.2|889.8|889.2|889|890.4|889.8|889.2|889|36362
1749639600000|2025-06-11 11:00:00|889.4|889.2|890.8|890.6|890.8|890.6|889.4|889.2|14716
1749639900000|2025-06-11 11:05:00|891|890.8|891.2|891|891.8|891.6|891|890.8|12544
1749640200000|2025-06-11 11:10:00|891|890.8|890.2|890|891|890.8|890|889.8|24292
1749640500000|2025-06-11 11:15:00|890.4|889.8|890.6|890.4|890.8|890.6|890|889.6|29981
1749640800000|2025-06-11 11:20:00|890.2|890.2|890.4|890|890.6|890.4|890.2|890|22800
1749641100000|2025-06-11 11:25:00|890.2|889.8|888.6|888.4|890.2|889.8|888.6|888.2|19404
1749641400000|2025-06-11 11:30:00|888.8|888|888.8|888.6|889.6|889.2|888|887.8|14896
1749641700000|2025-06-11 11:35:00|888.6|888.4|889.2|889|889.4|889.2|888.4|888.2|22612
1749642000000|2025-06-11 11:40:00|889|888.8|890.6|890.2|890.6|890.2|889|888.6|13383
1749642300000|2025-06-11 11:45:00|890.4|890|889.8|889.6|890.6|890.2|889.6|889.4|64865
1749642600000|2025-06-11 11:50:00|890|889.8|888.4|888.2|890.2|889.8|888.2|887.8|58572
1749642900000|2025-06-11 11:55:00|888.6|888.4|889|888.8|890.2|889.8|888.6|888.4|21623
1749643200000|2025-06-11 12:00:00|889.2|889|890.2|890|891|890.6|888.2|887.6|34782
1749643500000|2025-06-11 12:05:00|890|889.8|888.8|888.4|890.4|890|888.6|888.2|25226
1749643800000|2025-06-11 12:10:00|888.6|888.6|888.8|888.4|889.4|889.2|888.6|888.4|18930
1749644100000|2025-06-11 12:15:00|888.6|888.6|888.8|888.4|888.8|888.6|887.6|887.2|9405
1749644400000|2025-06-11 12:20:00|889|888.6|889.2|888.8|889.6|889|888.6|888.4|8325
1749644700000|2025-06-11 12:25:00|889.6|889|891.2|890.8|891.6|891.4|889.6|889|19820
1749645000000|2025-06-11 12:30:00|890.6|890.4|891.6|891.2|895.2|893.6|890.4|889.6|36516
1749645300000|2025-06-11 12:35:00|891.4|891|892.2|892|892.6|892.4|891.2|891|31352
1749645600000|2025-06-11 12:40:00|892|891.8|892|891.6|892.4|892.2|891.4|891|41648
1749645900000|2025-06-11 12:45:00|891.8|891.8|890.8|890.4|891.8|891.8|890.8|890.4|29910
1749646200000|2025-06-11 12:50:00|890.6|891|893|892.8|893.6|893|890.6|891|24484
1749646500000|2025-06-11 12:55:00|893.4|893|893|892.6|893.6|893.2|892.2|892|21132
1749646800000|2025-06-11 13:00:00|892.6|892.4|891.6|891.2|893|892.6|891.6|891.2|11369
1749647100000|2025-06-11 13:05:00|891.4|891.6|891.2|890.8|892.2|891.8|891|890.6|15848
1749647400000|2025-06-11 13:10:00|891.8|891.4|891.8|891.4|892.2|891.8|891.6|891.4|12343
1749647700000|2025-06-11 13:15:00|892|891.6|892|891.4|892|891.6|891.2|891|9892
1749648000000|2025-06-11 13:20:00|891.8|891.6|891.8|891.6|892|891.8|891.4|891.2|9522
1749648300000|2025-06-11 13:25:00|891.6|891.4|891|890.8|892.2|891.8|890.8|890.4|19366
1749648600000|2025-06-11 13:30:00|890.8|890.6|889.6|889.2|891.4|891.2|889.2|888.8|26985
1749648900000|2025-06-11 13:35:00|889.8|889.4|889.4|889|890.2|889.8|889|888.8|36138
1749649200000|2025-06-11 13:40:00|889.6|889.2|889|888.8|890.4|890.2|889|888.8|43268
1749649500000|2025-06-11 13:45:00|888.8|888.6|889.2|888.8|889.4|889|888.2|887.8|30223
1749649800000|2025-06-11 13:50:00|889.4|889|891|890.8|891|890.8|889.4|889|23362
1749650100000|2025-06-11 13:55:00|890.8|890.6|892|891.6|892.4|892|890.6|890.2|33654
1749650400000|2025-06-11 14:00:00|891.8|891.8|893|892.8|893.6|893.2|891.8|891.6|47226
1749650700000|2025-06-11 14:05:00|893.2|893|894.2|894|894.4|894|891.8|891.6|36325
1749651000000|2025-06-11 14:10:00|894.4|894.2|894.4|894|894.6|894.2|892.8|892.6|52830
1749651300000|2025-06-11 14:15:00|894.2|894.2|893|892.6|894.6|894.2|892|891.6|366743
1749651600000|2025-06-11 14:20:00|893.2|892.8|892.6|892.4|893.2|893|892.2|891.8|24734
1749651900000|2025-06-11 14:25:00|892.8|892.6|894.4|894|894.4|894.2|892.8|892.6|46314
1749652200000|2025-06-11 14:30:00|894.2|894.2|895.8|895.6|896.2|895.8|894.2|894|45651
1749652500000|2025-06-11 14:35:00|895.6|895.4|895.8|895.6|896.6|896.2|895|894.8|42571
1749652800000|2025-06-11 14:40:00|895.6|895.4|896.4|896.2|896.4|896.2|895.2|894.8|36371
1749653100000|2025-06-11 14:45:00|896.6|896.4|895.2|895|896.8|896.6|895.2|895|27488
1749653400000|2025-06-11 14:50:00|895|894.8|895|894.8|895.8|895.6|894.6|894.2|66835
1749653700000|2025-06-11 14:55:00|895.2|895.2|894.6|894.2|895.8|895.4|894.4|894|32842
1749654000000|2025-06-11 15:00:00|895|894.4|894.6|894.2|895|894.8|894|893.6|32950
1749654300000|2025-06-11 15:05:00|894.4|894|894.8|894.6|895.4|895.2|893.8|893.4|305693
1749654600000|2025-06-11 15:10:00|894.6|894.4|896.2|895.8|896.4|896.2|894.4|894.2|31874
1749654900000|2025-06-11 15:15:00|896|895.6|896.4|896|897|896.6|895.8|895.6|32396
1749655200000|2025-06-11 15:20:00|896.2|896.2|896.8|896.4|896.8|896.4|895.6|895.4|71477
1749655500000|2025-06-11 15:25:00|896.6|896.2|894.8|894.4|896.6|896.2|894|893.8|152486
1749711600000|2025-06-12 07:00:00|897.4|896.4|892.8|892|897.8|896.8|889.6|888.6|46296
1749711900000|2025-06-12 07:05:00|893.2|892.2|893|892.4|893.8|893.2|891.2|890.6|48240
1749712200000|2025-06-12 07:10:00|893.2|892.2|890.4|889.8|893.8|893.2|889|888.4|53627
1749712500000|2025-06-12 07:15:00|890.8|890.2|886.4|886.2|890.8|890.4|886.2|885.8|54394
1749712800000|2025-06-12 07:20:00|886.2|885.8|886|885.4|887|886.6|885.4|885|53192
1749713100000|2025-06-12 07:25:00|885.8|885.2|884.8|884.2|886.2|885.6|883.8|883.6|40150
1749713400000|2025-06-12 07:30:00|885|884.8|881.4|881|885|884.8|880.2|880|53815
1749713700000|2025-06-12 07:35:00|881.8|881.4|882.2|881.6|882.4|882.2|880.6|880|51795
1749714000000|2025-06-12 07:40:00|882|881.4|884.6|884.2|884.6|884.2|881.6|881.2|101576
1749714300000|2025-06-12 07:45:00|884.4|884|884.2|883.8|885.2|885|884|883.6|29193
1749714600000|2025-06-12 07:50:00|884|883.6|882.8|882.4|884.2|883.8|882.2|881.8|28862
1749714900000|2025-06-12 07:55:00|882.6|882.2|884.8|884.4|885.2|884.8|882.6|882.2|52826
1749715200000|2025-06-12 08:00:00|884.4|884.2|882.2|881.8|885|884.8|882.2|881.8|36610
1749715500000|2025-06-12 08:05:00|882|881.6|884|883.6|884|883.8|882|881.6|37384
1749715800000|2025-06-12 08:10:00|884.2|883.8|883.2|883|884.8|884.4|883.2|883|33938
1749716100000|2025-06-12 08:15:00|883|882.6|882|881.8|883.6|883.2|881.6|881.4|50468
1749716400000|2025-06-12 08:20:00|882.2|881.6|881.6|881.2|882.2|881.8|880.8|880.6|41994
1749716700000|2025-06-12 08:25:00|881.4|881.6|881|880.6|882.4|882.2|881|880.6|38065
1749717000000|2025-06-12 08:30:00|880.6|880.4|880.6|880.2|881.6|881.2|880.4|880.2|33534
1749717300000|2025-06-12 08:35:00|880.4|880|881.6|881.4|881.8|881.4|880|879.6|51602
1749717600000|2025-06-12 08:40:00|882|881.6|882.4|882.2|883.2|882.8|881.8|881.4|21146
1749717900000|2025-06-12 08:45:00|882.6|882.4|882.4|882|883|882.8|881.8|881.4|29566
1749718200000|2025-06-12 08:50:00|882.2|882.2|881.8|881.6|882.8|882.4|881.4|881|51091
1749718500000|2025-06-12 08:55:00|882.2|881.8|880.6|880.2|882.6|882.2|880.4|880.2|23488
1749718800000|2025-06-12 09:00:00|880.4|880|880.4|880|880.8|880.6|879.6|879.4|56573
1749719100000|2025-06-12 09:05:00|880.6|880.2|881.4|881|882|881.6|880|879.6|128844
1749719400000|2025-06-12 09:10:00|881.6|881.2|880.8|880.4|881.6|881.4|880.4|880|71114
1749719700000|2025-06-12 09:15:00|881|880.6|880.6|880.4|881.4|881|880.2|879.8|90784
1749720000000|2025-06-12 09:20:00|880.8|880.6|879.6|879.4|880.8|880.6|879.6|879.4|30845
1749720300000|2025-06-12 09:25:00|879.8|879.2|877.8|877.4|880|879.6|877.2|877|43993
1749720600000|2025-06-12 09:30:00|878|877.6|875.8|875.4|878|877.6|875.4|875|114454
1749720900000|2025-06-12 09:35:00|876|875.6|874|873.6|876.6|876.2|873.6|873.2|129490
1749721200000|2025-06-12 09:40:00|873.6|873.8|873.4|873.2|875|874.8|873.4|873|75679
1749721500000|2025-06-12 09:45:00|873|872.6|871.8|871.6|873.2|872.8|871.6|871.2|63306
1749721800000|2025-06-12 09:50:00|871.6|871.2|870.6|870.2|872.2|871.8|869.4|869|53617
1749722100000|2025-06-12 09:55:00|871|870.4|872.8|872.4|873|872.6|870.6|870.4|207171
1749722400000|2025-06-12 10:00:00|872.6|872.2|871.4|871.2|872.6|872.4|870.4|870.2|236322
1749722700000|2025-06-12 10:05:00|871.6|871|870.2|870|871.6|871.4|870|869.8|31287
1749723000000|2025-06-12 10:10:00|870.4|869.8|870|869.6|870.6|870.4|869.8|869.4|105647
1749723300000|2025-06-12 10:15:00|870.2|870|869|868.8|870.4|870.2|868.8|868.6|45565
1749723600000|2025-06-12 10:20:00|868.8|868.6|869.8|869.4|870|869.6|868.4|868|114463
1749723900000|2025-06-12 10:25:00|869.4|869.6|870.4|870.2|871.2|870.8|869.2|869|83064
1749724200000|2025-06-12 10:30:00|870.6|870.6|870.6|870.4|871.8|871.6|870.2|870|21337
1749724500000|2025-06-12 10:35:00|870.4|870|871.6|871.2|872.6|872.4|870.2|869.8|8555
1749724800000|2025-06-12 10:40:00|871.4|871|870.4|870|871.4|871|870.2|870|90379
1749725100000|2025-06-12 10:45:00|870.6|870.2|873.4|873|873.4|873|870.6|870.2|62704
1749725400000|2025-06-12 10:50:00|873|872.6|872.6|872.2|873.2|872.8|871.8|871.4|86434
1749725700000|2025-06-12 10:55:00|872.8|872.4|870.6|870|872.8|872.4|870.4|870|43989
1749726000000|2025-06-12 11:00:00|870.4|870.2|871.6|871.2|871.6|871.2|870.4|870|65590
1749726300000|2025-06-12 11:05:00|871|870.8|871.4|871|872|871.8|871|870.8|38363
1749726600000|2025-06-12 11:10:00|871.6|871.2|872|871.6|872.4|872.2|871.6|871.2|42092
1749726900000|2025-06-12 11:15:00|872.2|871.8|872.4|872|872.4|872.2|871.8|871.6|47517
1749727200000|2025-06-12 11:20:00|872.2|871.8|872.4|872.2|872.4|872.2|872|871.6|55621
1749727500000|2025-06-12 11:25:00|871.8|871.6|871.4|871|872.2|871.8|871|870.8|39683
1749727800000|2025-06-12 11:30:00|871.2|871.2|873|872.6|873.2|872.8|871.2|871|35367
1749728100000|2025-06-12 11:35:00|872.8|872.2|872.8|872.6|873.4|873.2|872.2|871.8|29021
1749728400000|2025-06-12 11:40:00|873|872.4|873.8|873.6|874.2|873.8|872.6|872.4|38010
1749728700000|2025-06-12 11:45:00|874|873.8|875.4|875.2|875.6|875.4|874|873.8|36162
1749729000000|2025-06-12 11:50:00|875.6|874.8|875.4|875|875.6|875.2|874.4|874|66336
1749729300000|2025-06-12 11:55:00|875.6|874.8|877|876.6|877.6|877.2|875.6|874.8|50854
1749729600000|2025-06-12 12:00:00|877.2|876.8|877.4|877|879.2|879|877.2|876.8|29620
1749729900000|2025-06-12 12:05:00|877.6|877.2|878.8|878.4|878.8|878.6|877.2|876.8|21956
1749730200000|2025-06-12 12:10:00|879.2|878.6|879.4|879|879.8|879.4|879|878.4|29741
1749730500000|2025-06-12 12:15:00|879.2|878.8|880.8|880.4|881.2|880.8|879|878.8|1438285
1749730800000|2025-06-12 12:20:00|881|880.6|880.6|880.4|881.2|880.8|880.4|880|22655
1749731100000|2025-06-12 12:25:00|880.8|880.2|880.4|880|880.8|880.4|879.8|879.4|41373
1749731400000|2025-06-12 12:30:00|880.8|880.4|881.6|881.4|882|881.6|880.4|880.2|39186
1749731700000|2025-06-12 12:35:00|882|881.6|882.6|882.2|883.2|882.8|881.6|881.4|17299
1749732000000|2025-06-12 12:40:00|882.4|882.4|883.2|882.8|883.2|882.8|882|881.6|16320
1749732300000|2025-06-12 12:45:00|882.8|882.4|883.8|883.4|884|883.8|882.6|882.2|36093
1749732600000|2025-06-12 12:50:00|883.6|883.2|881.6|881.2|883.6|883.2|881.4|881.2|17594
1749732900000|2025-06-12 12:55:00|881.4|881.4|881.6|881.4|881.8|881.6|881.2|880.8|30239
1749733200000|2025-06-12 13:00:00|881.8|881.6|883.2|883|883.6|883.4|880.6|880.2|19810
1749733500000|2025-06-12 13:05:00|883.4|883.2|882.4|882|883.4|883.2|882.4|882|21791
1749733800000|2025-06-12 13:10:00|882.6|882.2|884.2|883.8|884.2|883.8|882.6|882.2|17402
1749734100000|2025-06-12 13:15:00|884|883.6|885.4|885|886.2|885.8|884|883.6|45496
1749734400000|2025-06-12 13:20:00|885.2|884.8|885.6|885.4|886|885.6|884.2|884|26408
1749734700000|2025-06-12 13:25:00|885.4|885.2|884.6|884.2|885.6|885.4|884.6|884.2|67106
1749735000000|2025-06-12 13:30:00|884.4|884|885.2|885|886|885.8|884.2|884|47172
1749735300000|2025-06-12 13:35:00|885.4|885.2|884.8|884.6|886.2|886|884.6|884.2|39935
1749735600000|2025-06-12 13:40:00|884.6|884.2|885.4|885|886.4|886|884.6|884.2|40552
1749735900000|2025-06-12 13:45:00|885.2|884.8|884|883.6|885.2|884.8|883.2|882.8|48120
1749736200000|2025-06-12 13:50:00|883.8|883.8|885.2|885|885.8|885.6|883|882.8|31771
1749736500000|2025-06-12 13:55:00|885.4|884.8|885.4|885|886.2|885.8|884.8|884.6|65800
1749736800000|2025-06-12 14:00:00|886|885.6|886.8|886.6|887|886.8|886|885.6|52303
1749737100000|2025-06-12 14:05:00|887|886.8|887.8|887.6|888|887.6|886.6|886.4|56516
1749737400000|2025-06-12 14:10:00|887.6|887.4|887|886.8|887.6|887.4|886.8|886.6|50299
1749737700000|2025-06-12 14:15:00|887.2|887|887.8|887.6|888|887.8|887|886.6|80847
1749738000000|2025-06-12 14:20:00|888|887.4|887.4|887.2|888|887.8|887|886.8|88096
1749738300000|2025-06-12 14:25:00|887.6|887.4|888.4|888.2|888.6|888.4|887.6|887.4|57972
1749738600000|2025-06-12 14:30:00|888.8|888.4|888.6|888.4|889.2|889|887.4|887.2|67068
1749738900000|2025-06-12 14:35:00|888.8|888.2|889.2|888.8|889.2|889|888|887.8|47492
1749739200000|2025-06-12 14:40:00|889.4|889|889.8|889.4|890|889.6|889|888.8|56567
1749739500000|2025-06-12 14:45:00|889.6|889.2|889.8|889.6|890|889.8|889.2|888.8|85787
1749739800000|2025-06-12 14:50:00|890|889.4|890|889.8|890.2|890|889.6|889.2|38671
1749740100000|2025-06-12 14:55:00|890.2|890|891|890.8|891.4|891|890.2|890|72959
1749740400000|2025-06-12 15:00:00|891.4|891|890.2|889.8|891.4|891|890|889.8|40341
1749740700000|2025-06-12 15:05:00|890|890|889.8|889.4|890.6|890.4|889.6|889.4|40084
1749741000000|2025-06-12 15:10:00|890|889.6|889.8|889.6|890.2|890|889.4|889.2|59755
1749741300000|2025-06-12 15:15:00|889.6|889.4|887.8|887.4|890.2|890|887.6|887.4|65957
1749741600000|2025-06-12 15:20:00|887.6|887.2|886.6|886.4|887.6|887.4|886.4|886.2|105962
1749741900000|2025-06-12 15:25:00|886.2|886.2|886.6|886|886.8|886.4|885.4|885|95883
1749711600000|2025-06-12 07:00:00|897.4|896.4|892.8|892|897.8|896.8|889.6|888.6|46296
1749711900000|2025-06-12 07:05:00|893.2|892.2|893|892.4|893.8|893.2|891.2|890.6|48240
1749712200000|2025-06-12 07:10:00|893.2|892.2|890.4|889.8|893.8|893.2|889|888.4|53627
1749712500000|2025-06-12 07:15:00|890.8|890.2|886.4|886.2|890.8|890.4|886.2|885.8|54394
1749712800000|2025-06-12 07:20:00|886.2|885.8|886|885.4|887|886.6|885.4|885|53192
1749713100000|2025-06-12 07:25:00|885.8|885.2|884.8|884.2|886.2|885.6|883.8|883.6|40150
1749713400000|2025-06-12 07:30:00|885|884.8|881.4|881|885|884.8|880.2|880|53815
1749713700000|2025-06-12 07:35:00|881.8|881.4|882.2|881.6|882.4|882.2|880.6|880|51795
1749714000000|2025-06-12 07:40:00|882|881.4|884.6|884.2|884.6|884.2|881.6|881.2|101576
1749714300000|2025-06-12 07:45:00|884.4|884|884.2|883.8|885.2|885|884|883.6|29193
1749714600000|2025-06-12 07:50:00|884|883.6|882.8|882.4|884.2|883.8|882.2|881.8|28862
1749714900000|2025-06-12 07:55:00|882.6|882.2|884.8|884.4|885.2|884.8|882.6|882.2|52826
1749715200000|2025-06-12 08:00:00|884.4|884.2|882.2|881.8|885|884.8|882.2|881.8|36610
1749715500000|2025-06-12 08:05:00|882|881.6|884|883.6|884|883.8|882|881.6|37384
1749715800000|2025-06-12 08:10:00|884.2|883.8|883.2|883|884.8|884.4|883.2|883|33938
1749716100000|2025-06-12 08:15:00|883|882.6|882|881.8|883.6|883.2|881.6|881.4|50468
1749716400000|2025-06-12 08:20:00|882.2|881.6|881.6|881.2|882.2|881.8|880.8|880.6|41994
1749716700000|2025-06-12 08:25:00|881.4|881.6|881|880.6|882.4|882.2|881|880.6|38065
1749717000000|2025-06-12 08:30:00|880.6|880.4|880.6|880.2|881.6|881.2|880.4|880.2|33534
1749717300000|2025-06-12 08:35:00|880.4|880|881.6|881.4|881.8|881.4|880|879.6|51602
1749717600000|2025-06-12 08:40:00|882|881.6|882.4|882.2|883.2|882.8|881.8|881.4|21146
1749717900000|2025-06-12 08:45:00|882.6|882.4|882.4|882|883|882.8|881.8|881.4|29566
1749718200000|2025-06-12 08:50:00|882.2|882.2|881.8|881.6|882.8|882.4|881.4|881|51091
1749718500000|2025-06-12 08:55:00|882.2|881.8|880.6|880.2|882.6|882.2|880.4|880.2|23488
1749718800000|2025-06-12 09:00:00|880.4|880|880.4|880|880.8|880.6|879.6|879.4|56573
1749719100000|2025-06-12 09:05:00|880.6|880.2|881.4|881|882|881.6|880|879.6|128844
1749719400000|2025-06-12 09:10:00|881.6|881.2|880.8|880.4|881.6|881.4|880.4|880|71114
1749719700000|2025-06-12 09:15:00|881|880.6|880.6|880.4|881.4|881|880.2|879.8|90784
1749720000000|2025-06-12 09:20:00|880.8|880.6|879.6|879.4|880.8|880.6|879.6|879.4|30845
1749720300000|2025-06-12 09:25:00|879.8|879.2|877.8|877.4|880|879.6|877.2|877|43993
1749720600000|2025-06-12 09:30:00|878|877.6|875.8|875.4|878|877.6|875.4|875|114454
1749720900000|2025-06-12 09:35:00|876|875.6|874|873.6|876.6|876.2|873.6|873.2|129490
1749721200000|2025-06-12 09:40:00|873.6|873.8|873.4|873.2|875|874.8|873.4|873|75679
1749721500000|2025-06-12 09:45:00|873|872.6|871.8|871.6|873.2|872.8|871.6|871.2|63306
1749721800000|2025-06-12 09:50:00|871.6|871.2|870.6|870.2|872.2|871.8|869.4|869|53617
1749722100000|2025-06-12 09:55:00|871|870.4|872.8|872.4|873|872.6|870.6|870.4|207171
1749722400000|2025-06-12 10:00:00|872.6|872.2|871.4|871.2|872.6|872.4|870.4|870.2|236322
1749722700000|2025-06-12 10:05:00|871.6|871|870.2|870|871.6|871.4|870|869.8|31287
1749723000000|2025-06-12 10:10:00|870.4|869.8|870|869.6|870.6|870.4|869.8|869.4|105647
1749723300000|2025-06-12 10:15:00|870.2|870|869|868.8|870.4|870.2|868.8|868.6|45565
1749723600000|2025-06-12 10:20:00|868.8|868.6|869.8|869.4|870|869.6|868.4|868|114463
1749723900000|2025-06-12 10:25:00|869.4|869.6|870.4|870.2|871.2|870.8|869.2|869|83064
1749724200000|2025-06-12 10:30:00|870.6|870.6|870.6|870.4|871.8|871.6|870.2|870|21337
1749724500000|2025-06-12 10:35:00|870.4|870|871.6|871.2|872.6|872.4|870.2|869.8|8555
1749724800000|2025-06-12 10:40:00|871.4|871|870.4|870|871.4|871|870.2|870|90379
1749725100000|2025-06-12 10:45:00|870.6|870.2|873.4|873|873.4|873|870.6|870.2|62704
1749725400000|2025-06-12 10:50:00|873|872.6|872.6|872.2|873.2|872.8|871.8|871.4|86434
1749725700000|2025-06-12 10:55:00|872.8|872.4|870.6|870|872.8|872.4|870.4|870|43989
1749726000000|2025-06-12 11:00:00|870.4|870.2|871.6|871.2|871.6|871.2|870.4|870|65590
1749726300000|2025-06-12 11:05:00|871|870.8|871.4|871|872|871.8|871|870.8|38363
1749726600000|2025-06-12 11:10:00|871.6|871.2|872|871.6|872.4|872.2|871.6|871.2|42092
1749726900000|2025-06-12 11:15:00|872.2|871.8|872.4|872|872.4|872.2|871.8|871.6|47517
1749727200000|2025-06-12 11:20:00|872.2|871.8|872.4|872.2|872.4|872.2|872|871.6|55621
1749727500000|2025-06-12 11:25:00|871.8|871.6|871.4|871|872.2|871.8|871|870.8|39683
1749727800000|2025-06-12 11:30:00|871.2|871.2|873|872.6|873.2|872.8|871.2|871|35367
1749728100000|2025-06-12 11:35:00|872.8|872.2|872.8|872.6|873.4|873.2|872.2|871.8|29021
1749728400000|2025-06-12 11:40:00|873|872.4|873.8|873.6|874.2|873.8|872.6|872.4|38010
1749728700000|2025-06-12 11:45:00|874|873.8|875.4|875.2|875.6|875.4|874|873.8|36162
1749729000000|2025-06-12 11:50:00|875.6|874.8|875.4|875|875.6|875.2|874.4|874|66336
1749729300000|2025-06-12 11:55:00|875.6|874.8|877|876.6|877.6|877.2|875.6|874.8|50854
1749729600000|2025-06-12 12:00:00|877.2|876.8|877.4|877|879.2|879|877.2|876.8|29620
1749729900000|2025-06-12 12:05:00|877.6|877.2|878.8|878.4|878.8|878.6|877.2|876.8|21956
1749730200000|2025-06-12 12:10:00|879.2|878.6|879.4|879|879.8|879.4|879|878.4|29741
1749730500000|2025-06-12 12:15:00|879.2|878.8|880.8|880.4|881.2|880.8|879|878.8|1438285
1749730800000|2025-06-12 12:20:00|881|880.6|880.6|880.4|881.2|880.8|880.4|880|22655
1749731100000|2025-06-12 12:25:00|880.8|880.2|880.4|880|880.8|880.4|879.8|879.4|41373
1749731400000|2025-06-12 12:30:00|880.8|880.4|881.6|881.4|882|881.6|880.4|880.2|39186
1749731700000|2025-06-12 12:35:00|882|881.6|882.6|882.2|883.2|882.8|881.6|881.4|17299
1749732000000|2025-06-12 12:40:00|882.4|882.4|883.2|882.8|883.2|882.8|882|881.6|16320
1749732300000|2025-06-12 12:45:00|882.8|882.4|883.8|883.4|884|883.8|882.6|882.2|36093
1749732600000|2025-06-12 12:50:00|883.6|883.2|881.6|881.2|883.6|883.2|881.4|881.2|17594
1749732900000|2025-06-12 12:55:00|881.4|881.4|881.6|881.4|881.8|881.6|881.2|880.8|30239
1749733200000|2025-06-12 13:00:00|881.8|881.6|883.2|883|883.6|883.4|880.6|880.2|19810
1749733500000|2025-06-12 13:05:00|883.4|883.2|882.4|882|883.4|883.2|882.4|882|21791
1749733800000|2025-06-12 13:10:00|882.6|882.2|884.2|883.8|884.2|883.8|882.6|882.2|17402
1749734100000|2025-06-12 13:15:00|884|883.6|885.4|885|886.2|885.8|884|883.6|45496
1749734400000|2025-06-12 13:20:00|885.2|884.8|885.6|885.4|886|885.6|884.2|884|26408
1749734700000|2025-06-12 13:25:00|885.4|885.2|884.6|884.2|885.6|885.4|884.6|884.2|67106
1749735000000|2025-06-12 13:30:00|884.4|884|885.2|885|886|885.8|884.2|884|47172
1749735300000|2025-06-12 13:35:00|885.4|885.2|884.8|884.6|886.2|886|884.6|884.2|39935
1749735600000|2025-06-12 13:40:00|884.6|884.2|885.4|885|886.4|886|884.6|884.2|40552
1749735900000|2025-06-12 13:45:00|885.2|884.8|884|883.6|885.2|884.8|883.2|882.8|48120
1749736200000|2025-06-12 13:50:00|883.8|883.8|885.2|885|885.8|885.6|883|882.8|31771
1749736500000|2025-06-12 13:55:00|885.4|884.8|885.4|885|886.2|885.8|884.8|884.6|65800
1749736800000|2025-06-12 14:00:00|886|885.6|886.8|886.6|887|886.8|886|885.6|52303
1749737100000|2025-06-12 14:05:00|887|886.8|887.8|887.6|888|887.6|886.6|886.4|56516
1749737400000|2025-06-12 14:10:00|887.6|887.4|887|886.8|887.6|887.4|886.8|886.6|50299
1749737700000|2025-06-12 14:15:00|887.2|887|887.8|887.6|888|887.8|887|886.6|80847
1749738000000|2025-06-12 14:20:00|888|887.4|887.4|887.2|888|887.8|887|886.8|88096
1749738300000|2025-06-12 14:25:00|887.6|887.4|888.4|888.2|888.6|888.4|887.6|887.4|57972
1749738600000|2025-06-12 14:30:00|888.8|888.4|888.6|888.4|889.2|889|887.4|887.2|67068
1749738900000|2025-06-12 14:35:00|888.8|888.2|889.2|888.8|889.2|889|888|887.8|47492
1749739200000|2025-06-12 14:40:00|889.4|889|889.8|889.4|890|889.6|889|888.8|56567
1749739500000|2025-06-12 14:45:00|889.6|889.2|889.8|889.6|890|889.8|889.2|888.8|85787
1749739800000|2025-06-12 14:50:00|890|889.4|890|889.8|890.2|890|889.6|889.2|38671
1749740100000|2025-06-12 14:55:00|890.2|890|891|890.8|891.4|891|890.2|890|72959
1749740400000|2025-06-12 15:00:00|891.4|891|890.2|889.8|891.4|891|890|889.8|40341
1749740700000|2025-06-12 15:05:00|890|890|889.8|889.4|890.6|890.4|889.6|889.4|40084
1749741000000|2025-06-12 15:10:00|890|889.6|889.8|889.6|890.2|890|889.4|889.2|59755
1749741300000|2025-06-12 15:15:00|889.6|889.4|887.8|887.4|890.2|890|887.6|887.4|65957
1749741600000|2025-06-12 15:20:00|887.6|887.2|886.6|886.4|887.6|887.4|886.4|886.2|105962
1749741900000|2025-06-12 15:25:00|886.2|886.2|886.6|886|886.8|886.4|885.4|885|95883
1749798000000|2025-06-13 07:00:00|875|874|879.6|878.8|879.6|878.8|873.6|872.6|342720
1749798300000|2025-06-13 07:05:00|880.2|879.2|879.4|878.8|881.6|880.8|875.2|874.2|85303
1749798600000|2025-06-13 07:10:00|879.2|878.6|878.6|878|879.2|878.6|876.2|875.6|68263
1749798900000|2025-06-13 07:15:00|878.2|878.2|874.8|874.4|879.4|879|874|873.8|50304
1749799200000|2025-06-13 07:20:00|875|874.6|874.2|873.8|875.2|874.8|873|872.4|62985
1749799500000|2025-06-13 07:25:00|874|873.4|874.8|874.2|875.8|875.6|873.8|873.4|97136
1749799800000|2025-06-13 07:30:00|874.6|874.4|875.2|875|875.4|875|873.4|873.2|49646
1749800100000|2025-06-13 07:35:00|875.4|875.2|874.8|874.4|875.4|875.2|874|873.6|39843
1749800400000|2025-06-13 07:40:00|874.6|874.2|873.8|873.6|874.6|874.2|873|872.8|52666
1749800700000|2025-06-13 07:45:00|874.8|874.6|870.8|870.4|875.4|875|870.8|870.4|77778
1749801000000|2025-06-13 07:50:00|871|870.6|871.4|871.2|872|871.6|870.6|870.2|80895
1749801300000|2025-06-13 07:55:00|871|870.6|870.6|870.4|871.2|870.8|870|869.6|105989
1749801600000|2025-06-13 08:00:00|870.8|870.6|874|873.4|874|873.6|870.8|870.4|29017
1749801900000|2025-06-13 08:05:00|873.8|873.6|874.6|874.4|875|874.4|873.8|873.6|34668
1749802200000|2025-06-13 08:10:00|874.8|874.6|875|874.8|875.4|875|874.8|874.4|58555
1749802500000|2025-06-13 08:15:00|875.2|875|874.8|874.6|876.2|875.8|874.4|874.2|61570
1749802800000|2025-06-13 08:20:00|875|874.4|874.4|874|875|874.4|873|872.8|73294
1749803100000|2025-06-13 08:25:00|874.2|873.8|872|871.6|874.4|874|871.8|871.4|47684
1749803400000|2025-06-13 08:30:00|871.8|871.4|871.4|871.2|872|871.6|871.2|871|30643
1749803700000|2025-06-13 08:35:00|871.2|871|871.6|871.4|872.6|872.4|871.2|871|56014
1749804000000|2025-06-13 08:40:00|871.4|871.2|870.6|870|871.4|871.2|869.8|869.6|42868
1749804300000|2025-06-13 08:45:00|870.8|870.2|870.6|870.2|871|870.8|869.2|869|39737
1749804600000|2025-06-13 08:50:00|870.4|870|870|869.6|871|870.6|869.8|869.4|19766
1749804900000|2025-06-13 08:55:00|870.2|869.8|869.4|868.8|870.6|870.2|869|868.6|34587
1749805200000|2025-06-13 09:00:00|869.2|868.4|870.4|870.2|872|871.4|868.8|868.4|38533
1749805500000|2025-06-13 09:05:00|870.2|869.8|871.6|871.2|871.6|871.2|869.6|869.2|32043
1749805800000|2025-06-13 09:10:00|871.4|870.8|872|871.6|873|872.6|870|869.6|31255
1749806100000|2025-06-13 09:15:00|871.8|871.4|872.8|872.4|873.2|872.6|871.2|871|26862
1749806400000|2025-06-13 09:20:00|872.6|872|872.8|872.4|873.4|873|872.4|872|24185
1749806700000|2025-06-13 09:25:00|873|872.6|873.6|873.2|873.8|873.4|872.8|872.4|23745
1749807000000|2025-06-13 09:30:00|873.4|873.4|873.2|873|874|873.8|872.6|872.2|13706
1749807300000|2025-06-13 09:35:00|873.4|873.2|873|872.8|874|873.6|873|872.8|20019
1749807600000|2025-06-13 09:40:00|872.8|872.4|873.6|873.2|873.8|873.4|872.8|872.4|22407
1749807900000|2025-06-13 09:45:00|873.8|873.4|873|872.8|873.8|873.6|872.6|872.4|15323
1749808200000|2025-06-13 09:50:00|873.2|872.6|873.6|873.4|874.2|873.8|873|872.6|19942
1749808500000|2025-06-13 09:55:00|873.4|873.2|874|873.6|874.2|873.8|873|872.4|27278
1749808800000|2025-06-13 10:00:00|874.2|873.8|872.4|872|874.4|874|872.2|872|19910
1749809100000|2025-06-13 10:05:00|872.2|872.2|872.4|872.2|872.6|872.2|872|871.8|121989
1749809400000|2025-06-13 10:10:00|872.8|872.4|872.6|872.2|873|872.8|871.8|871.4|36701
1749809700000|2025-06-13 10:15:00|872.4|872|871.2|870.8|872.4|872|871|870.8|20518
1749810000000|2025-06-13 10:20:00|871.4|871|871.4|871.2|871.6|871.2|870.6|870.4|21043
1749810300000|2025-06-13 10:25:00|871.6|871|871.8|871.4|872.6|872.2|871.2|871|33334
1749810600000|2025-06-13 10:30:00|871.6|871.6|873.4|873|874|873.8|871.6|871.4|18438
1749810900000|2025-06-13 10:35:00|873.6|873.4|873.6|873.2|874.2|874|873.4|873|14052
1749811200000|2025-06-13 10:40:00|873.4|873|873.6|873.4|874.4|874|873|872.8|8498
1749811500000|2025-06-13 10:45:00|873.8|873.2|874|873.8|874.2|873.8|873.6|873.2|16459
1749811800000|2025-06-13 10:50:00|873.8|873.6|874.6|874.2|874.6|874.2|873.8|873.6|27792
1749812100000|2025-06-13 10:55:00|874.8|874.4|875.2|874.8|875.2|875|874|873.8|24197
1749812400000|2025-06-13 11:00:00|875.4|875|876|875.6|876|875.6|875|874.8|52571
1749812700000|2025-06-13 11:05:00|875.8|875.8|877.2|876.8|877.8|877.4|875.8|875.6|25161
1749813000000|2025-06-13 11:10:00|877|876.6|876.6|876.2|877|876.8|876.4|876|23394
1749813300000|2025-06-13 11:15:00|876.8|876.4|876.6|876.2|877|876.8|876.2|875.8|16391
1749813600000|2025-06-13 11:20:00|876.4|875.8|875|874.6|876.6|875.8|874.6|874.2|25051
1749813900000|2025-06-13 11:25:00|874.8|874.4|873.8|873.6|875.2|875|873.8|873.6|20715
1749814200000|2025-06-13 11:30:00|874|873.4|874.8|874.6|875|874.6|874|873.4|21271
1749814500000|2025-06-13 11:35:00|875|874.4|875.6|875.2|876|875.8|875|874.4|23076
1749814800000|2025-06-13 11:40:00|875.8|875.4|875.8|875.4|876|875.8|875.4|875|28325
1749815100000|2025-06-13 11:45:00|876|875.6|878|877.6|878.4|878|876|875.6|24192
1749815400000|2025-06-13 11:50:00|878.2|877.8|877.4|877.2|878.4|878.2|877.4|877|29427
1749815700000|2025-06-13 11:55:00|877.8|877.4|878.2|877.8|878.6|878.2|877.8|877.4|16773
1749816000000|2025-06-13 12:00:00|878.4|878|877.8|877.4|878.4|878|877|876.6|26525
1749816300000|2025-06-13 12:05:00|878|877.6|878.6|878.2|878.6|878.2|877.6|877.2|22718
1749816600000|2025-06-13 12:10:00|878.8|878.4|878.6|878.2|879.8|879.6|878.2|877.8|14273
1749816900000|2025-06-13 12:15:00|878.4|878.6|878.2|877.8|879.2|879|877.8|877.6|25123
1749817200000|2025-06-13 12:20:00|878.4|878|878.6|878.2|878.8|878.4|878|877.6|17332
1749817500000|2025-06-13 12:25:00|878.8|878.4|878.6|878.2|879|878.6|878.4|878|23154
1749817800000|2025-06-13 12:30:00|878.4|878|878.6|878.2|878.6|878.2|878|877.6|16148
1749818100000|2025-06-13 12:35:00|878.8|878.6|878.2|877.6|879.4|879.2|878.2|877.6|12572
1749818400000|2025-06-13 12:40:00|878|877.4|876.8|876.4|878|877.6|876.8|876.4|9296
1749818700000|2025-06-13 12:45:00|877|876.6|876.4|876|877|876.8|876.2|875.8|13602
1749819000000|2025-06-13 12:50:00|876.2|875.8|876.4|876|877|876.6|876|875.6|25079
1749819300000|2025-06-13 12:55:00|876.2|875.8|876.6|876.2|877.2|876.8|876.2|875.8|12385
1749819600000|2025-06-13 13:00:00|876.4|876.4|876.6|876.4|876.6|876.4|876.2|875.8|58782
1749819900000|2025-06-13 13:05:00|876.4|876.2|877.2|876.8|877.2|876.8|876|875.6|10306
1749820200000|2025-06-13 13:10:00|876.8|876.6|877|876.8|877|876.8|876.6|876.2|50868
1749820500000|2025-06-13 13:15:00|876.8|876.6|877.2|876.8|877.2|876.8|876.6|876|29867
1749820800000|2025-06-13 13:20:00|877|876.6|878.2|877.8|878.6|878.4|877|876.6|13959
1749821100000|2025-06-13 13:25:00|878|878|877.8|877.6|878.6|878.2|877.8|877.6|26964
1749821400000|2025-06-13 13:30:00|877.6|877.4|877.6|877.4|878.2|878|877|876.8|25466
1749821700000|2025-06-13 13:35:00|877.8|877.6|880|879.6|880|879.6|877.8|877.4|34818
1749822000000|2025-06-13 13:40:00|879.8|879.8|879.8|879.4|880.2|879.8|878.4|878|35422
1749822300000|2025-06-13 13:45:00|879.4|879|877.4|877.2|879.6|879.2|876.6|876.2|28736
1749822600000|2025-06-13 13:50:00|877.6|877.4|876.6|876.2|878|877.6|876.4|876|47216
1749822900000|2025-06-13 13:55:00|876.4|876|876.8|876.6|877.2|876.8|875.8|875.4|28322
1749823200000|2025-06-13 14:00:00|877|876.8|876.6|876.4|877.2|877|876|875.8|40231
1749823500000|2025-06-13 14:05:00|876.8|876.6|878|877.8|878|877.8|876.8|876.6|28255
1749823800000|2025-06-13 14:10:00|877.8|877.4|877|876.6|878|877.8|876.8|876.6|42847
1749824100000|2025-06-13 14:15:00|876.8|876.8|873.8|873.4|877|876.8|873.6|873|69879
1749824400000|2025-06-13 14:20:00|874.2|873.8|873.8|873.4|874.6|874.2|872.8|872.4|69958
1749824700000|2025-06-13 14:25:00|873.6|873.6|874.2|873.8|874.2|873.8|873.6|873.4|81828
1749825000000|2025-06-13 14:30:00|874|873.4|873.6|873.2|874|873.8|873.2|872.8|59545
1749825300000|2025-06-13 14:35:00|873.4|873|874|873.8|874|873.8|873.2|873|46948
1749825600000|2025-06-13 14:40:00|873.8|873.6|873.4|873.2|874|873.8|873.2|873|56246
1749825900000|2025-06-13 14:45:00|873.6|873.4|873.2|873|873.6|873.4|872.4|872.2|42550
1749826200000|2025-06-13 14:50:00|873.6|873.2|874|873.8|875.4|875|873|872.8|54500
1749826500000|2025-06-13 14:55:00|874.2|873.6|873.6|873.4|874.6|874.4|873.4|873.2|69333
1749826800000|2025-06-13 15:00:00|873.4|873.2|872|871.6|873.4|873.2|871.8|871.6|70541
1749827100000|2025-06-13 15:05:00|871.8|871.8|872.4|872|873|872.6|871.8|871.6|88998
1749827400000|2025-06-13 15:10:00|872.2|871.8|872|871.8|872.2|872|871.4|871.2|93886
1749827700000|2025-06-13 15:15:00|872.2|872|872|871.8|872.4|872.2|871.4|871.2|87330
1749828000000|2025-06-13 15:20:00|872.2|872|872.6|872.4|873|872.8|872.2|872|138772
1749828300000|2025-06-13 15:25:00|872.8|872.6|872.8|872.4|872.8|872.6|872.4|871.8|163181
1750057200000|2025-06-16 07:00:00|870|869.6|881.4|881|882.4|881.6|868.4|868|85647
1750057500000|2025-06-16 07:05:00|882.2|881.4|881.2|880.6|882.4|881.8|877|876.4|37808
1750057800000|2025-06-16 07:10:00|881|880.8|881.2|880.8|884.8|884.2|881|880.6|74210
1750058100000|2025-06-16 07:15:00|881.4|881|881.4|881.2|882.4|882|881|880.6|81706
1750058400000|2025-06-16 07:20:00|882|881.6|880|879.8|882|881.6|880|879.8|43862
1750058700000|2025-06-16 07:25:00|880.2|879.6|880.6|880.4|880.8|880.4|879|878.6|21354
1750059000000|2025-06-16 07:30:00|881|880.6|881.6|881.2|883|882.8|881|880.4|33500
1750059300000|2025-06-16 07:35:00|881|880.6|880.8|880.6|881.2|881|880.6|880.2|37544
1750059600000|2025-06-16 07:40:00|881.2|880.4|881|880.6|881.6|881.2|880.6|880.2|25387
1750059900000|2025-06-16 07:45:00|880.8|880.2|881.4|881.2|882|881.6|880|879.8|34157
1750060200000|2025-06-16 07:50:00|881.6|881.4|881.8|881.6|882.4|882|881.6|881.2|34658
1750060500000|2025-06-16 07:55:00|882|881.4|883.2|882.8|883.4|883.2|881.4|881|43938
1750060800000|2025-06-16 08:00:00|883.4|883|882.4|882|883.4|883.2|882.2|881.8|21594
1750061100000|2025-06-16 08:05:00|882.2|881.8|881.8|881.4|882.8|882.4|881.4|881|30748
1750061400000|2025-06-16 08:10:00|881.6|881.2|881.6|881.4|882.2|882|881.2|880.8|11034
1750061700000|2025-06-16 08:15:00|881.4|881|882|881.6|882.4|882.2|881.4|881|17578
1750062000000|2025-06-16 08:20:00|881.8|881.4|882.2|881.8|882.8|882.4|881.8|881.4|46396
1750062300000|2025-06-16 08:25:00|881.8|881.4|882.6|882.2|882.6|882.4|881.8|881.4|30229
1750062600000|2025-06-16 08:30:00|882.8|882.4|882.2|881.8|882.8|882.6|881.2|880.8|17842
1750062900000|2025-06-16 08:35:00|882|881.6|881.6|881.4|882.2|881.8|881.6|881.2|20843
1750063200000|2025-06-16 08:40:00|881.4|881.2|880.4|880.2|881.4|881.2|879.8|879.4|13705
1750063500000|2025-06-16 08:45:00|880.2|880|881.8|881.4|881.8|881.6|880.2|880|9509
1750063800000|2025-06-16 08:50:00|882|881.8|879.4|879|882.2|882|879.2|878.8|33233
1750064100000|2025-06-16 08:55:00|879.2|879.2|881.4|881|881.4|881|879.2|879.2|30878
1750064400000|2025-06-16 09:00:00|881.2|880.8|880.8|880.6|881.6|881.2|880.8|880.6|18119
1750064700000|2025-06-16 09:05:00|881|880.8|880|879.6|881.4|881|879.8|879.6|17292
1750065000000|2025-06-16 09:10:00|879.8|879.4|879.4|879|880|879.6|878.8|878.4|11072
1750065300000|2025-06-16 09:15:00|879.6|879.2|880.6|880.2|880.8|880.6|879.6|879.2|35589
1750065600000|2025-06-16 09:20:00|880.8|880.4|880.4|880|881|880.6|880.2|880|39013
1750065900000|2025-06-16 09:25:00|880.6|880.2|881.4|881|881.6|881.4|880.6|880.2|17979
1750066200000|2025-06-16 09:30:00|881|880.6|880.8|880.4|881.2|880.8|880.6|880.2|12495
1750066500000|2025-06-16 09:35:00|880.6|880.6|880.6|880.2|881.2|880.8|880|879.6|32504
1750066800000|2025-06-16 09:40:00|880|879.8|880|879.6|880.4|880.2|879.4|879|11262
1750067100000|2025-06-16 09:45:00|879.8|879.8|879.6|879.4|880|879.8|879.2|879|334036
1750067400000|2025-06-16 09:50:00|879.8|879.6|879.8|879.4|879.8|879.6|879.2|879|11131
1750067700000|2025-06-16 09:55:00|879.6|879.2|879.6|879.4|880|879.6|879.4|879.2|19030
1750068000000|2025-06-16 10:00:00|879.8|879.2|879.4|879.2|879.8|879.6|879.4|879.2|22986
1750068300000|2025-06-16 10:05:00|879.6|879.4|880|879.8|880.2|879.8|879.4|879.2|9836
1750068600000|2025-06-16 10:10:00|880.2|880|880.2|880|880.4|880.2|880|879.8|8904
1750068900000|2025-06-16 10:15:00|880.4|880.2|880.4|880.2|880.6|880.2|880.4|880.2|32812
1750069200000|2025-06-16 10:20:00|880.2|880|880.4|880.2|880.4|880.2|880|879.6|26406
1750069500000|2025-06-16 10:25:00|||||||||42798
1750069800000|2025-06-16 10:30:00|881|880.8|882.4|882|882.4|882|881|880.8|18029
1750070100000|2025-06-16 10:35:00|882.2|881.8|882|881.8|882.4|881.8|882|881.8|14435
1750070400000|2025-06-16 10:40:00|882.2|881.6|882.8|882.6|882.8|882.6|882.2|881.6|23797
1750070700000|2025-06-16 10:45:00|882.6|882.4|883.6|883.4|883.8|883.6|882.6|882.4|41597
1750071000000|2025-06-16 10:50:00|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|22012
1750071300000|2025-06-16 10:55:00|883.4|883.2|883.4|883.2|883.6|883.4|883.4|883.2|24901
1750071600000|2025-06-16 11:00:00|883.2|883|883.6|883.4|883.6|883.4|883|882.8|30971
1750071900000|2025-06-16 11:05:00|883.4|883.2|883|882.8|883.6|883.4|883|882.8|25894
1750072200000|2025-06-16 11:10:00|883.2|883|883.4|883.2|883.4|883.2|883.2|883|29902
1750072500000|2025-06-16 11:15:00|883.6|883.4|882.6|882.2|886.6|886.4|882.6|882|33543
1750072800000|2025-06-16 11:20:00|883.2|882.4|883.2|883|883.4|883|882.8|882.2|26784
1750073100000|2025-06-16 11:25:00|883|882.8|883.2|883|883.4|883.2|882.4|882|22549
1750073400000|2025-06-16 11:30:00|883.4|883.2|884|883.8|884|883.8|883.4|883.2|17415
1750073700000|2025-06-16 11:35:00|884.2|884|885|884.8|885.2|885|884.2|884|18149
1750074000000|2025-06-16 11:40:00|885.2|885|884.6|884.2|885.4|885.2|884.4|884|41719
1750074300000|2025-06-16 11:45:00|884.4|884.4|884|883.8|884.8|884.4|884|883.8|31153
1750074600000|2025-06-16 11:50:00|883.8|883.6|883.4|883.2|883.8|883.6|883.2|882.8|11710
1750074900000|2025-06-16 11:55:00|883.6|883.4|883.8|883.6|883.8|883.6|883.2|883|8319
1750075200000|2025-06-16 12:00:00|883.6|883.4|883.4|883.2|883.8|883.4|881|880.8|35193
1750075500000|2025-06-16 12:05:00|883.6|883.4|884|883.8|884.2|883.8|883.4|883.2|25242
1750075800000|2025-06-16 12:10:00|884.2|881.8|882.8|882.4|884.2|883.2|882|881.8|206895
1750076100000|2025-06-16 12:15:00|883|882.6|882.6|882.2|883.8|883.6|882|881.8|51528
1750076400000|2025-06-16 12:20:00|882.2|882|883.4|883|883.8|883.4|882.2|882|31566
1750076700000|2025-06-16 12:25:00|883.2|882.8|882.6|882.2|883.2|882.8|882.4|882.2|17265
1750077000000|2025-06-16 12:30:00|882.8|882.4|878.8|878.4|882.8|882.4|876.2|875.6|40630
1750077300000|2025-06-16 12:35:00|878.6|878.2|880.2|880|882.2|881.6|878.6|878.2|27863
1750077600000|2025-06-16 12:40:00|880.4|880.2|880.6|880.2|881|880.8|879.8|879.6|23836
1750077900000|2025-06-16 12:45:00|880.4|880|879.2|879|880.8|880.4|879.2|879|29834
1750078200000|2025-06-16 12:50:00|879.4|879.4|880.2|880|880.2|880|879.4|879.4|12568
1750078500000|2025-06-16 12:55:00|880.4|880.2|881.4|881|881.6|881.4|880.4|880.2|18080
1750078800000|2025-06-16 13:00:00|881.6|881.2|882|881.6|882.4|882|881.6|881.2|20322
1750079100000|2025-06-16 13:05:00|881.8|881.4|880|879.8|882.4|882.2|880|879.8|33425
1750079400000|2025-06-16 13:10:00|879.6|879.4|880|879.6|880|879.8|879.6|879.4|29278
1750079700000|2025-06-16 13:15:00||879.8||879.8||879.8||879.8|28404
1750080000000|2025-06-16 13:20:00|879.8|879.6|880|879.8|880|879.8|879.6|879.4|32113
1750080300000|2025-06-16 13:25:00|879.8|879.6|880|879.8|880|879.8|879.8|879.6|60425
1750080600000|2025-06-16 13:30:00|||||||||72921
1750080900000|2025-06-16 13:35:00|879.8|879.6|878.6|878.2|880|879.6|878.4|878|48986
1750081200000|2025-06-16 13:40:00|878.4|878|881|880.6|881|880.6|878.2|878|40150
1750081500000|2025-06-16 13:45:00|881.2|881|880|879.8|882.4|882.2|880|879.8|59866
1750081800000|2025-06-16 13:50:00|879.8|879.6|880|879.8|880.2|879.8|879.4|879.2|24998
1750082100000|2025-06-16 13:55:00|880.2|880.6|880.8|880.6|882|881.8|880|880.6|34764
1750082400000|2025-06-16 14:00:00|881|880.8|879.6|879.4|881.8|881.4|879.6|879.4|48982
1750082700000|2025-06-16 14:05:00|879.8|879.6|881.6|881.2|882.2|882|879.8|879.6|26639
1750083000000|2025-06-16 14:10:00|881.8|881.4|883.2|882.8|884.4|884|881.6|881.2|34687
1750083300000|2025-06-16 14:15:00|883|883|883.2|882.8|883.6|883.4|882.4|882.2|85462
1750083600000|2025-06-16 14:20:00|883|882.6|882.2|881.8|883|882.8|882|881.8|36590
1750083900000|2025-06-16 14:25:00|882|882|882.8|882.6|882.8|882.6|882|881.8|37210
1750084200000|2025-06-16 14:30:00|882.4|882.2|882.8|882.6|883|882.8|882.2|882|31929
1750084500000|2025-06-16 14:35:00|882.6|882.4|883.4|883.2|883.4|883.2|882.4|882|36663
1750084800000|2025-06-16 14:40:00|883.2|883|883.4|883.2|883.6|883.4|883.2|883|58363
1750085100000|2025-06-16 14:45:00|883.2|883|883.4|883.2|883.8|883.6|883.2|882.8|37878
1750085400000|2025-06-16 14:50:00|883.2|883|882.2|882|883.4|883|882|881.8|41982
1750085700000|2025-06-16 14:55:00|882|881.8|882|881.6|882.6|882.4|881.8|881.6|36798
1750086000000|2025-06-16 15:00:00|882.2|882|882.6|882.2|882.6|882.2|881.4|881.2|52959
1750086300000|2025-06-16 15:05:00|882.8|882.4|882.8|882.6|883|882.8|882.6|882.4|61884
1750086600000|2025-06-16 15:10:00|882|881.8|882.2|882|882.4|882|882|881.6|35197
1750086900000|2025-06-16 15:15:00|882.4|882.2|882.4|882.2|882.6|882.4|882|881.8|2580481
1750087200000|2025-06-16 15:20:00|882|881.8|882.6|882.4|883.2|883|882|881.8|84295
1750087500000|2025-06-16 15:25:00|882.4|882.2|883.2|882.8|883.6|883.4|882|881.8|72205
1750143600000|2025-06-17 07:00:00|879|878.4|881.2|880.6|884.4|883.4|879|878.4|29458
1750143900000|2025-06-17 07:05:00|881|880.8|876.8|876.4|881|881|876.8|876.4|161600
1750144200000|2025-06-17 07:10:00|877|876.8|876.8|876.6|878.6|878.4|875.2|874.8|34438
1750144500000|2025-06-17 07:15:00|876.6|876.4|876|875.6|878.4|877.8|875.8|875.6|191931
1750144800000|2025-06-17 07:20:00|875.8|875.8|873.6|873|875.8|875.8|872.4|872.2|95774
1750145100000|2025-06-17 07:25:00|873.4|872.8|875|874.4|875|874.6|872.6|872.2|25202
1750145400000|2025-06-17 07:30:00|874.8|874.6|877.8|877.6|878|877.8|874.8|874.4|14089
1750145700000|2025-06-17 07:35:00|877.6|877.4|874|873.6|877.8|877.6|873.8|873.6|28646
1750146000000|2025-06-17 07:40:00|874.2|873.8|874.8|874.4|875.2|874.8|873.6|873.4|21509
1750146300000|2025-06-17 07:45:00|875|874.6|876.4|876|876.4|876|874.6|874.2|25838
1750146600000|2025-06-17 07:50:00|876.6|876.2|878.2|877.8|878.4|878|876|875.8|14571
1750146900000|2025-06-17 07:55:00|878.4|878|878.4|878.2|878.6|878.4|877.8|877.6|50819
1750147200000|2025-06-17 08:00:00|878.6|878|879|878.8|879.8|879.4|877.8|877.6|32122
1750147500000|2025-06-17 08:05:00|879.2|878.6|877.4|877.2|879.2|878.6|877.4|877.2|21503
1750147800000|2025-06-17 08:10:00|877.6|877.4|876.2|875.8|877.8|877.4|876.2|875.8|31454
1750148100000|2025-06-17 08:15:00|876|876|876.2|876|876.4|876|875.6|875.4|32816
1750148400000|2025-06-17 08:20:00|876.4|876.2|875.6|875.4|877.2|876.8|875.6|875.4|17490
1750148700000|2025-06-17 08:25:00|875.8|875.6|877|876.8|877.8|877.4|875.8|875.6|116392
1750149000000|2025-06-17 08:30:00|876.8|876.4|875|874.6|877|876.6|874.2|874|30673
1750149300000|2025-06-17 08:35:00|874.8|874.8|875.6|875.4|876.4|876|874.8|874.6|20055
1750149600000|2025-06-17 08:40:00|875.4|875.2|875|874.8|876|875.8|874.8|874.4|27151
1750149900000|2025-06-17 08:45:00|875.2|874.6|877|876.6|877|876.6|875.2|874.6|27180
1750150200000|2025-06-17 08:50:00|877.2|876.8|876.8|876.4|877.8|877.4|876.6|876.4|35815
1750150500000|2025-06-17 08:55:00|877|876.6|877|876.6|877|876.8|875.8|875.4|19916
1750150800000|2025-06-17 09:00:00|876.8|876.4|877.2|877|877.8|877.4|876.8|876.4|63989
1750151100000|2025-06-17 09:05:00|877.4|877.2|878.6|878.4|878.6|878.4|877.4|877|20873
1750151400000|2025-06-17 09:10:00|878.4|878|877.6|877.2|878.6|878.2|877|876.6|35548
1750151700000|2025-06-17 09:15:00|877.8|877.4|877.6|877.2|878|877.8|877.4|877.2|22867
1750152000000|2025-06-17 09:20:00|877.8|877.4|878.8|878.4|878.8|878.6|877|876.8|31538
1750152300000|2025-06-17 09:25:00|878.4|878.6|877.8|877.6|878.6|878.6|877.6|877.2|54341
1750152600000|2025-06-17 09:30:00|878|877.8|877.8|877.6|878.8|878.6|877.6|877.4|19419
1750152900000|2025-06-17 09:35:00|878|877.4|878.8|878.6|878.8|878.6|877.8|877.4|14836
1750153200000|2025-06-17 09:40:00|879|878.8|880.6|880.2|880.8|880.6|879|878.8|23047
1750153500000|2025-06-17 09:45:00|880.8|880.4|880.2|879.8|880.8|880.6|879.6|879.2|57540
1750153800000|2025-06-17 09:50:00|880.4|880|878.8|878.6|880.4|880.2|878.8|878.6|15454
1750154100000|2025-06-17 09:55:00|878.6|878.4|879.4|879.2|879.4|879.2|878.4|878.2|178956
1750154400000|2025-06-17 10:00:00|879.6|879.4|880.6|880.4|880.8|880.4|879.6|879.4|182698
1750154700000|2025-06-17 10:05:00|880.8|880.6|879.8|879.6|880.8|880.6|879.8|879.6|7152
1750155000000|2025-06-17 10:10:00|880|879.8|880.4|880.2|880.6|880.4|880|879.6|22915
1750155300000|2025-06-17 10:15:00|880.2|880|879.6|879.2|880.2|880|879.2|879|50728
1750155600000|2025-06-17 10:20:00|879.8|879.4|880.2|880|880.4|880|879.8|879.4|10082
1750155900000|2025-06-17 10:25:00|880.4|880.2|880.4|880.2|880.4|880.2|880|879.6|12447
1750156200000|2025-06-17 10:30:00|880.6|880.4|880.8|880.6|880.8|880.6|880.4|880.2|27236
1750156500000|2025-06-17 10:35:00|880.6|880.4|880.6|880.2|880.8|880.6|880.4|880.2|14521
1750156800000|2025-06-17 10:40:00|880.4|880.4|880.8|880.6|880.8|880.6|880.4|880.2|48406
1750157100000|2025-06-17 10:45:00|||||||||8269
1750157400000|2025-06-17 10:50:00|881|880.8|881.6|881.4|881.6|881.4|881|880.8|28367
1750157700000|2025-06-17 10:55:00|882|881.8|882.2|882|882.2|882|882|881.8|17363
1750158000000|2025-06-17 11:00:00|882|881.6|882.4|882.2|882.4|882.2|881.8|881.6|14760
1750158300000|2025-06-17 11:05:00|882.6|882.4|881|880.8|882.6|882.4|881|880.8|25637
1750158600000|2025-06-17 11:10:00|881.2|880.6|881.2|880.8|881.2|880.8|880.8|880.6|26718
1750158900000|2025-06-17 11:15:00|881|881|882.4|882.2|882.4|882.2|881|880.8|22012
1750159200000|2025-06-17 11:20:00|882.6|882.4|882.2|882|882.6|882.4|881.8|881.6|18896
1750159500000|2025-06-17 11:25:00|882|881.8|882.6|882.4|882.6|882.4|882|881.8|20203
1750159800000|2025-06-17 11:30:00|882.8|882.6|883.4|883.2|883.4|883.2|882.8|882.6|338830
1750160100000|2025-06-17 11:35:00|883.6|883.4|884.2|884|884.4|884.2|883.6|883.4|36121
1750160400000|2025-06-17 11:40:00|884|883.6|883.6|883.4|884|883.8|883.6|883.4|15260
1750160700000|2025-06-17 11:45:00|883.8|883.6|883.8|883.4|884.8|884.6|883.8|883.4|19321
1750161000000|2025-06-17 11:50:00|883.6|883.6|884.2|884|884.2|884|883.6|883.4|14362
1750161300000|2025-06-17 11:55:00|884.4|884.2|885|884.8|885.4|885.2|884.2|884|25955
1750161600000|2025-06-17 12:00:00|884.8|884.6|885.4|885|886|885.6|884.8|884.6|28808
1750161900000|2025-06-17 12:05:00|885.2|884.8|884.4|884.2|885.4|885.2|884.4|884.2|17518
1750162200000|2025-06-17 12:10:00|884.6|884.4|884.8|884.6|884.8|884.6|884.4|884.2|6695
1750162500000|2025-06-17 12:15:00|885|884.8|883.8|883.6|885|884.8|883.6|883.4|18019
1750162800000|2025-06-17 12:20:00|883.6|883.4|883.2|883|883.6|883.4|883.2|883|59663
1750163100000|2025-06-17 12:25:00|883.4|883.2|883.2|882.8|883.6|883.2|883.2|882.8|31024
1750163400000|2025-06-17 12:30:00|882.6|882|883.4|883.2|885|884.6|882.2|881.6|25702
1750163700000|2025-06-17 12:35:00|883.6|883.4|883.6|883.4|883.6|883.4|882.4|882.2|21736
1750164000000|2025-06-17 12:40:00|883.8|883.2|886|885.8|886.2|885.8|883.4|883.2|22204
1750164300000|2025-06-17 12:45:00|886.2|886|885|884.8|886.2|886|884|883.6|117686
1750164600000|2025-06-17 12:50:00|884.6|884.4|885.2|884.8|885.2|885|884.4|884|26460
1750164900000|2025-06-17 12:55:00|885|884.6|884.8|884.6|885.2|884.8|884.2|884|29832
1750165200000|2025-06-17 13:00:00|884.6|884.4|885.8|885.6|885.8|885.6|884.4|884.2|21563
1750165500000|2025-06-17 13:05:00|885.6|885.2|885.4|885|885.6|885.4|884.8|884.6|17109
1750165800000|2025-06-17 13:10:00|885.2|884.8|885.6|885.2|885.6|885.4|884.8|884.4|31680
1750166100000|2025-06-17 13:15:00|885.4|885.4|886.4|886.2|886.4|886.2|885.4|885.2|40117
1750166400000|2025-06-17 13:20:00|886.6|886.4|885.2|885|886.8|886.6|884.8|884.6|120579
1750166700000|2025-06-17 13:25:00|885.4|885.2|886.6|886.4|886.6|886.4|885.2|885|795522
1750167000000|2025-06-17 13:30:00|886.8|886.2|891.8|891.4|891.8|891.4|886.8|886.2|126985
1750167300000|2025-06-17 13:35:00|891.2|891|889.8|889.6|892.8|892.6|889.8|889.6|94780
1750167600000|2025-06-17 13:40:00|890.2|890|889.6|889.4|890.6|890.4|889.4|889.2|65770
1750167900000|2025-06-17 13:45:00|889.4|889.2|889.8|889.6|890|889.8|889|888.8|63923
1750168200000|2025-06-17 13:50:00|889.6|889.4|890.6|890.4|890.8|890.4|888.6|888.4|73927
1750168500000|2025-06-17 13:55:00|890.8|890.6|891.4|891|891.4|891|890.6|890.2|65627
1750168800000|2025-06-17 14:00:00|891.6|891.2|892.2|892|892.6|892.2|891|890.8|652170
1750169100000|2025-06-17 14:05:00|892|891.8|892.8|892.6|892.8|892.6|891.8|891.4|159254
1750169400000|2025-06-17 14:10:00|892.6|892.4|893.8|893.6|894.8|894.6|892.6|892.4|33793
1750169700000|2025-06-17 14:15:00|894|893.8|894.4|894.2|894.6|894.4|893.4|893.2|65948
1750170000000|2025-06-17 14:20:00|894.6|894.4|894.8|894.6|895|894.8|894.2|893.8|21212
1750170300000|2025-06-17 14:25:00|894.6|894.2|894.6|894.4|895|894.8|893.8|893.6|29472
1750170600000|2025-06-17 14:30:00|894.4|894.2|893.8|893.6|894.6|894.4|893.8|893.6|31099
1750170900000|2025-06-17 14:35:00|893.6|893.4|893.6|893.4|893.8|893.6|892.8|892.6|27943
1750171200000|2025-06-17 14:40:00|893.4|893.2|893|892.8|893.6|893.4|893|892.8|23518
1750171500000|2025-06-17 14:45:00|893.2|893|894|893.8|894|893.8|893|892.8|267899
1750171800000|2025-06-17 14:50:00|893.8|893.6|893.8|893.6|894.4|894.2|893.8|893.6|77742
1750172100000|2025-06-17 14:55:00|894|893.8|893.4|893.2|894.2|894|893|892.6|48148
1750172400000|2025-06-17 15:00:00|893.6|893.4|893|892.8|893.6|893.4|892.2|892|46294
1750172700000|2025-06-17 15:05:00|893.2|893|893.2|893|893.2|893|892.8|892.6|33922
1750173000000|2025-06-17 15:10:00|893|892.8|894|893.8|894|893.8|892.2|892|49426
1750173300000|2025-06-17 15:15:00|893.8|893.6|892.8|892.6|894.4|894.2|892.2|892|48698
1750173600000|2025-06-17 15:20:00|893|892.8|892.4|892.2|893.8|893.6|892.4|892.2|50163
1750173900000|2025-06-17 15:25:00|892.2|892|893|892.6|893.2|892.8|891.6|891.4|60516
1750230000000|2025-06-18 07:00:00|891.8|891.4|896|895.6|897.8|897.2|890.8|890.2|82254
1750230300000|2025-06-18 07:05:00|896.4|896|895.6|895.4|897.2|896.6|893.8|893.2|68912
1750230600000|2025-06-18 07:10:00|895.8|895.2|894.8|894.4|896.6|896.2|894.6|894.2|36041
1750230900000|2025-06-18 07:15:00|895|894.2|897.4|897.2|898.8|898.2|894.8|894.2|50032
1750231200000|2025-06-18 07:20:00|897.2|897|899.4|899.2|899.4|899.2|897.2|897|117873
1750231500000|2025-06-18 07:25:00|899.8|899.4|899.4|899|900|899.6|897.6|897.2|120595
1750231800000|2025-06-18 07:30:00|899.6|899.2|900.4|900.2|901.2|900.6|899.4|899.2|46623
1750232100000|2025-06-18 07:35:00|900.6|900.4|901.2|900.8|901.2|900.8|900.6|900.2|64634
1750232400000|2025-06-18 07:40:00|901|900.6|900.6|900.4|901.6|901.4|900|899.6|275551
1750232700000|2025-06-18 07:45:00|900.8|900.6|899|898.6|900.8|900.6|898.6|898.2|48347
1750233000000|2025-06-18 07:50:00|899.4|899|900|899.6|900|899.8|899.2|898.8|159480
1750233300000|2025-06-18 07:55:00|899.8|899.4|900|899.4|900.4|900|899.6|899.4|38629
1750233600000|2025-06-18 08:00:00|899.8|899.6|899.6|899.4|900.4|900|898.8|898.6|26166
1750233900000|2025-06-18 08:05:00|899.4|899.2|898.8|898.4|899.6|899.2|898.4|898|11359
1750234200000|2025-06-18 08:10:00|898.6|898.2|899.4|899.2|899.4|899.2|898.6|898.2|26435
1750234500000|2025-06-18 08:15:00|899.6|898.8|898|897.6|899.6|898.8|898|897.6|17750
1750234800000|2025-06-18 08:20:00|897.6|897.8|897.6|897.2|897.8|897.8|897|896.6|23193
1750235100000|2025-06-18 08:25:00|897.4|897|898.8|898.4|898.8|898.4|897.4|897|19389
1750235400000|2025-06-18 08:30:00|898.6|898.2|897.6|897.4|898.6|898.2|897.6|897.4|18628
1750235700000|2025-06-18 08:35:00|897.8|897.6|898|897.6|898.4|898|897.6|897.4|22648
1750236000000|2025-06-18 08:40:00|897.8|897.8|899.4|899|899.4|899|897.8|897.6|6966
1750236300000|2025-06-18 08:45:00|899|898.8|899.2|898.8|899.4|899.2|898.8|898.4|18355
1750236600000|2025-06-18 08:50:00|899.4|899|898.8|898.4|899.4|899|898.6|898.4|23818
1750236900000|2025-06-18 08:55:00|898.6|898.6|898.4|898.2|898.8|898.6|898.4|898|15859
1750237200000|2025-06-18 09:00:00|898.2|898|898.8|898.6|898.8|898.6|897.8|897.6|15730
1750237500000|2025-06-18 09:05:00|899.2|898.8|897.8|897.4|899.2|898.8|897.8|897.4|19747
1750237800000|2025-06-18 09:10:00|898|897.6|897.4|897|898.6|898.2|897.4|897|18613
1750238100000|2025-06-18 09:15:00|897.6|897.2|898|897.6|898.4|898|897.6|897.2|16112
1750238400000|2025-06-18 09:20:00|898.2|897.8|898.4|898|898.4|898.2|898.2|897.6|14902
1750238700000|2025-06-18 09:25:00|898.2|897.8|898.2|897.8|898.2|898|898|897.8|5130
1750239000000|2025-06-18 09:30:00|897.8|897.6|897.8|897.4|898|897.6|897.4|897.2|25865
1750239300000|2025-06-18 09:35:00|898|897.6|897.2|897|898.2|897.8|896.8|896.6|9386
1750239600000|2025-06-18 09:40:00|897.4|896.8|898.6|898.2|898.6|898.2|897.4|896.8|28609
1750239900000|2025-06-18 09:45:00|898.8|898.4|897.6|897.2|899.2|898.8|897.6|897.2|47643
1750240200000|2025-06-18 09:50:00|898|897.6|898.4|898|898.8|898.6|897.8|897.6|12012
1750240500000|2025-06-18 09:55:00|898.2|898.2|898.6|898.4|898.6|898.4|898.2|897.8|24354
1750240800000|2025-06-18 10:00:00|898.8|898.2|897.6|897.2|898.8|898.4|897.4|897.2|12247
1750241100000|2025-06-18 10:05:00|897.8|897.4|898.2|898|898.4|898|897.6|897.2|17284
1750241400000|2025-06-18 10:10:00|898.4|898.2|898.2|898|898.6|898.4|898|897.8|11343
1750241700000|2025-06-18 10:15:00|898.4|898.2|898.6|898.4|898.6|898.4|898.2|898|13360
1750242000000|2025-06-18 10:20:00|898.4|898.2|896.6|896.4|898.6|898.2|896|895.8|25289
1750242300000|2025-06-18 10:25:00|896.8|896.6|896.4|896.2|897|896.8|896.2|895.8|11917
1750242600000|2025-06-18 10:30:00|896.6|896.4|896.4|896|897|896.8|896.4|896|13430
1750242900000|2025-06-18 10:35:00|896.2|895.8|896.8|896.4|897|896.6|896.2|895.8|8036
1750243200000|2025-06-18 10:40:00|897|896.6|897.6|897.4|897.8|897.6|896.8|896.4|12690
1750243500000|2025-06-18 10:45:00|897.8|897.6|897.2|897|897.8|897.6|897|896.6|6689
1750243800000|2025-06-18 10:50:00|897.4|896.8|897.4|897.2|897.8|897.4|897.2|896.8|14225
1750244100000|2025-06-18 10:55:00|897.2|897|896.6|896.4|897.2|897.2|895.8|895.4|16677
1750244400000|2025-06-18 11:00:00|896.8|896.6|896.4|896.2|896.8|896.6|895.8|895.4|44983
1750244700000|2025-06-18 11:05:00|896.8|896|896.8|896.4|896.8|896.6|896.6|896|11147
1750245000000|2025-06-18 11:10:00|897|896.6|897|896.8|897|896.8|896.8|896.6|2513
1750245300000|2025-06-18 11:15:00|896.8|896.6|895.8|895.6|896.8|896.6|895.2|895|17995
1750245600000|2025-06-18 11:20:00|896|895.8|896.8|896.4|896.8|896.4|896|895.8|18621
1750245900000|2025-06-18 11:25:00|897|896.6|897.6|897.4|897.6|897.4|896.6|896.4|14691
1750246200000|2025-06-18 11:30:00|898.2|897.8|898.6|898.2|898.8|898.4|898|897.8|25688
1750246500000|2025-06-18 11:35:00|898.4|898.4|898.4|898.2|898.6|898.4|898|897.6|18510
1750246800000|2025-06-18 11:40:00|898.2|898|899|898.6|899.4|899|898.2|898|24513
1750247100000|2025-06-18 11:45:00|899.2|898.8|900|899.8|900|899.8|899.2|898.8|124690
1750247400000|2025-06-18 11:50:00|899.8|899.6|899|898.8|900|899.8|899|898.6|11121
1750247700000|2025-06-18 11:55:00|899.2|899|899.2|898.8|899.4|899.2|899|898.6|10701
1750248000000|2025-06-18 12:00:00|899|898.6|898.8|898.4|899.2|898.8|898.8|898.4|11095
1750248300000|2025-06-18 12:05:00|898.6|898.6|898.4|898.2|898.8|898.6|898|897.8|15983
1750248600000|2025-06-18 12:10:00|898.6|898|898.4|898|899.2|899|898|897.8|43700
1750248900000|2025-06-18 12:15:00|898.2|897.8|898.4|898|898.4|898|897.8|897.6|32509
1750249200000|2025-06-18 12:20:00|898.6|898.2|898.6|898.4|899.2|898.8|898.6|898.2|20407
1750249500000|2025-06-18 12:25:00|898.4|898.2|898|897.6|898.4|898.2|897.8|897.6|12431
1750249800000|2025-06-18 12:30:00|897.8|897.8|898|897.8|898.2|897.8|897.8|897.6|12479
1750250100000|2025-06-18 12:35:00|897.8|897.6|896.8|896.4|898|897.8|896.4|896.2|38944
1750250400000|2025-06-18 12:40:00|896.6|896|895.8|895.6|896.6|896|895.8|895.6|25580
1750250700000|2025-06-18 12:45:00|896|895.8|896.2|896|896.4|896|895.8|895.6|4277
1750251000000|2025-06-18 12:50:00|896.4|895.8|895.8|895.6|896.8|896.4|895.8|895.6|10025
1750251300000|2025-06-18 12:55:00|896|895.4|895.8|895.4|896.4|896|895.6|895.2|19979
1750251600000|2025-06-18 13:00:00|896|895.8|896.4|896.2|896.4|896.2|895.8|895.6|14199
1750251900000|2025-06-18 13:05:00|896.6|896.4|897|896.6|897|896.6|896.4|896|18420
1750252200000|2025-06-18 13:10:00|897.2|896.8|897.4|897|897.6|897.2|897|896.8|12318
1750252500000|2025-06-18 13:15:00|897.6|897.2|898.4|898|898.4|898.2|897.2|897|26805
1750252800000|2025-06-18 13:20:00|898.6|898.2|898.2|897.8|899|898.8|898|897.6|22771
1750253100000|2025-06-18 13:25:00|898|897.6|898|897.6|898.4|898.2|897.6|897.4|22349
1750253400000|2025-06-18 13:30:00|897.8|897.4|897.6|897.2|898.8|898.6|897.2|896.8|42185
1750253700000|2025-06-18 13:35:00|897.8|897.4|898.2|897.8|898.4|898.2|896.8|896.6|63002
1750254000000|2025-06-18 13:40:00|898|898|896.2|896|898.2|898|895.8|895.4|34957
1750254300000|2025-06-18 13:45:00|896|895.8|896.4|896.2|897|896.6|896|895.6|20369
1750254600000|2025-06-18 13:50:00|896.6|896.4|897|896.8|897.6|897.2|896.4|896.2|36203
1750254900000|2025-06-18 13:55:00|897.2|897|897.2|897|897.4|897|896.8|896.4|36139
1750255200000|2025-06-18 14:00:00|897.6|897.2|899.4|899.2|899.6|899.2|896.6|896.4|48667
1750255500000|2025-06-18 14:05:00|899.2|899|899.8|899.4|900|899.6|898.2|898|23854
1750255800000|2025-06-18 14:10:00|899.6|899.6|899.6|899.4|900|899.6|898.6|898.4|43450
1750256100000|2025-06-18 14:15:00|899.4|899.2|899|898.8|900|899.6|899|898.8|33613
1750256400000|2025-06-18 14:20:00|898.8|898.6|898.4|898.2|899.4|899.2|897.4|897|25269
1750256700000|2025-06-18 14:25:00|898.6|898.4|899|898.8|899.4|899|898.4|898.2|31768
1750257000000|2025-06-18 14:30:00|898.8|898.6|898|897.8|899.2|899|897.4|897|46241
1750257300000|2025-06-18 14:35:00|898.2|898|898.2|898|898.4|898.2|897.8|897.4|29495
1750257600000|2025-06-18 14:40:00|898|897.8|897|896.8|898.2|898|896.8|896.6|59970
1750257900000|2025-06-18 14:45:00|896.8|896.6|896.6|896.2|898.4|898.2|896.4|896.2|35357
1750258200000|2025-06-18 14:50:00|896.4|896|895.4|895.2|896.4|896.2|895.2|895|38873
1750258500000|2025-06-18 14:55:00|895.6|895|895.4|895.2|895.8|895.6|895.2|895|32859
1750258800000|2025-06-18 15:00:00|895.2|895|895.4|895.2|895.6|895.4|894.8|894.6|44716
1750259100000|2025-06-18 15:05:00|895.2|895|895.4|895.2|895.6|895.4|894.2|894|32281
1750259400000|2025-06-18 15:10:00|895.2|895|895.2|895|895.6|895.2|895|894.8|19663
1750259700000|2025-06-18 15:15:00|895.6|895.4|895.6|895.4|896|895.8|895.4|895.2|26754
1750260000000|2025-06-18 15:20:00|895.4|895.2|895|894.8|895.4|895.2|894.6|894.4|34930
1750260300000|2025-06-18 15:25:00|894.8|894.6|895.4|895.2|895.6|895.2|893.8|893.6|60601
1750316400000|2025-06-19 07:00:00|890|889.6|891|890.4|893.4|892.6|888.6|888.2|34814
1750316700000|2025-06-19 07:05:00|890.8|890|890.6|890.2|891|890.4|888.8|888.2|29630
1750317000000|2025-06-19 07:10:00|890.4|890|890|889.6|891|890.4|889.4|889|28683
1750317300000|2025-06-19 07:15:00|890.4|889.4|889.6|889.2|891.2|890.8|889.6|889|11504
1750317600000|2025-06-19 07:20:00|889.4|889|887.8|887.4|889.6|889|887.2|886.8|20811
1750317900000|2025-06-19 07:25:00|888|887.8|889.4|888.8|889.8|889.2|888|887.4|15688
1750318200000|2025-06-19 07:30:00|889.8|889.2|887.2|886.8|890|889.4|886.8|886.4|27553
1750318500000|2025-06-19 07:35:00|887|886.6|888.4|888|889|888.6|886.6|886.4|46628
1750318800000|2025-06-19 07:40:00|888.8|888.2|888|887.6|889|888.6|887.8|887.6|16649
1750319100000|2025-06-19 07:45:00|887.4|887|887|886.6|887.6|887.2|886.6|886.2|37858
1750319400000|2025-06-19 07:50:00|887.2|886.8|888.2|887.8|888.6|888|887.2|886.6|11629
1750319700000|2025-06-19 07:55:00|888|887.6|887.8|887.6|888.4|888|887.6|887.2|23397
1750320000000|2025-06-19 08:00:00|887.6|887.4|886.8|886.4|888.4|888|886.8|886.4|54016
1750320300000|2025-06-19 08:05:00|886.4|886|886.6|886.2|886.6|886.4|885|884.8|22693
1750320600000|2025-06-19 08:10:00|886.4|886|885.8|885.4|886.6|886.4|885.8|885.4|24708
1750320900000|2025-06-19 08:15:00|886.2|885.2|886.8|886.4|887|886.8|886.2|885.2|13153
1750321200000|2025-06-19 08:20:00|887|886.6|887.4|887|887.8|887.4|886.8|886.2|10506
1750321500000|2025-06-19 08:25:00|887.2|886.8|887.8|887.4|888|887.6|887|886.6|14480
1750321800000|2025-06-19 08:30:00|887.2|886.8|887.6|887.2|887.8|887.4|887|886.6|4269
1750322100000|2025-06-19 08:35:00|887.4|887.4|887.6|887.2|887.6|887.4|886.6|886.2|15187
1750322400000|2025-06-19 08:40:00|887.4|887|888|887.6|888.2|887.8|887.4|887|20185
1750322700000|2025-06-19 08:45:00|887.8|887.4|889|888.6|889|888.6|887.8|887.4|5602
1750323000000|2025-06-19 08:50:00|889.2|888.8|888.8|888.6|889.8|889.4|888.8|888.6|15998
1750323300000|2025-06-19 08:55:00|889|888.4|888.8|888.4|890.2|889.6|888.8|888.4|9604
1750323600000|2025-06-19 09:00:00|888.6|888.2|889|888.8|889|888.8|888.6|888.2|9004
1750323900000|2025-06-19 09:05:00|889.4|889|888.4|888|889.4|889|888.2|887.8|11056
1750324200000|2025-06-19 09:10:00|888.2|887.8|889|888.6|889.4|889|888.2|887.8|10366
1750324500000|2025-06-19 09:15:00|889.4|888.8|890.8|890.4|891|890.6|889.4|888.6|12431
1750324800000|2025-06-19 09:20:00|891|890.6|891.2|890.8|891.6|891.2|891|890.4|6692
1750325100000|2025-06-19 09:25:00|891|891|890.4|890|891|891|890.4|890|14396
1750325400000|2025-06-19 09:30:00|890.2|889.6|890|889.8|890.2|889.8|890|889.6|14560
1750325700000|2025-06-19 09:35:00|889.8|889.6|890|889.6|890|889.8|889.2|888.8|24912
1750326000000|2025-06-19 09:40:00|889.8|889.8|889.8|889.6|889.8|889.8|889.4|889.2|13780
1750326300000|2025-06-19 09:45:00|890|889.8|890.4|890|890.6|890.2|890|889.8|7631
1750326600000|2025-06-19 09:50:00|890.2|890.2|890.2|890|890.4|890.2|890.2|890|5100
1750326900000|2025-06-19 09:55:00|890.4|889.8|890.2|890|890.4|890|889.8|889.4|13020
1750327200000|2025-06-19 10:00:00|890.4|890.2|890.8|890.6|890.8|890.6|890.2|889.8|9283
1750327500000|2025-06-19 10:05:00|890.4|890.2|889.2|888.8|890.4|890.2|889|888.8|8929
1750327800000|2025-06-19 10:10:00|889|888.6|888.6|888.4|889.2|888.6|888.6|888.2|4826
1750328100000|2025-06-19 10:15:00|888.8|888.2|888|887.8|888.8|888.2|887.4|887.2|33773
1750328400000|2025-06-19 10:20:00|888.4|888|889|888.6|889|888.6|887.8|887.4|16284
1750328700000|2025-06-19 10:25:00|888.8|888.4|889.2|888.8|889.2|888.8|888.2|887.8|6184
1750329000000|2025-06-19 10:30:00|889|888.6|888.6|888.2|889.4|889|888.6|888.2|17100
1750329300000|2025-06-19 10:35:00|888.4|888|888.6|888.2|888.6|888.2|888.2|887.8|7069
1750329600000|2025-06-19 10:40:00|888.8|888.4|888.8|888.6|888.8|888.6|888.6|888.2|6257
1750329900000|2025-06-19 10:45:00|889.2|888.8|889|888.8|889.2|889|888.8|888.6|11409
1750330200000|2025-06-19 10:50:00|889.2|889|889.4|889|889.4|889|889|888.8|10422
1750330500000|2025-06-19 10:55:00|889.2|889.2|889.8|889.4|889.8|889.4|889.2|888.8|11451
1750330800000|2025-06-19 11:00:00|889|888.4|888.8|888.4|889.8|889.4|888|887.8|15437
1750331100000|2025-06-19 11:05:00|888.6|888.2|887|886.8|888.6|888.2|887|886.8|19247
1750331400000|2025-06-19 11:10:00|887.2|887|886.2|885.8|887.4|887.2|885.6|885.2|19204
1750331700000|2025-06-19 11:15:00|886|886|887|886.8|887|886.8|885.8|885.4|6930
1750332000000|2025-06-19 11:20:00|887.4|887|888.2|887.8|888.2|887.8|887.2|887|7760
1750332300000|2025-06-19 11:25:00|888|887.6|887.8|887.6|888|887.6|887.4|887|32654
1750332600000|2025-06-19 11:30:00|887.6|887.4|888.4|888.2|889.2|888.8|887.4|887.2|37862
1750332900000|2025-06-19 11:35:00|888.8|888.4|888.6|888.4|888.8|888.6|888.4|888.2|19352
1750333200000|2025-06-19 11:40:00|888.8|888.6|889|888.8|889|888.8|888.8|888.6|6268
1750333500000|2025-06-19 11:45:00|889.2|888.6|889|888.8|889.2|888.8|888.6|888.2|14000
1750333800000|2025-06-19 11:50:00|889.4|889|889.2|889|889.6|889.2|888.8|888.4|10178
1750334100000|2025-06-19 11:55:00|889|888.8|888.4|888.2|889.2|889|888.4|888|48370
1750334400000|2025-06-19 12:00:00|888.2|888|887.6|887.2|888.6|888.2|887.4|887.2|8238
1750334700000|2025-06-19 12:05:00|887.4|887.4|887.8|887.6|887.8|887.6|887.4|887|6940
1750335000000|2025-06-19 12:10:00|888|887.4|888.8|888.6|888.8|888.6|887.4|887.2|18590
1750335300000|2025-06-19 12:15:00|888.6|888.4|888.4|888.2|888.8|888.6|888.4|888.2|39984
1750335600000|2025-06-19 12:20:00|888.6|888.4|889|888.8|889|888.8|888.6|888.4|5332
1750335900000|2025-06-19 12:25:00|888.8|888.6|888.4|888|888.8|888.6|887.8|887.4|32515
1750336200000|2025-06-19 12:30:00|888.2|888.2|887.4|887|888.4|888.2|887.4|887|16590
1750336500000|2025-06-19 12:35:00|887.2|887.2|887.4|887.2|887.8|887.4|887.2|887|15324
1750336800000|2025-06-19 12:40:00|887.6|887|887.6|887.4|888|887.8|887.2|887|23634
1750337100000|2025-06-19 12:45:00|887.8|887.2|887.8|887.4|888.4|888|887.4|887|18637
1750337400000|2025-06-19 12:50:00|887.6|887.6|887.8|887.4|888.2|887.8|887.4|887.2|23778
1750337700000|2025-06-19 12:55:00|887.6|887|887.8|887.4|888|887.8|887.4|887|30502
1750338000000|2025-06-19 13:00:00|888.2|887.6|887.8|887.6|888.8|888.6|887.8|887.4|13082
1750338300000|2025-06-19 13:05:00|888|887.4|888.4|888|888.6|888.2|887.2|886.8|14629
1750338600000|2025-06-19 13:10:00|887.8|888.2|888.4|888.2|888.4|888.2|887.8|887.4|5683
1750338900000|2025-06-19 13:15:00|888.6|888.4|888.8|888.6|889|888.6|888.4|888.2|9838
1750339200000|2025-06-19 13:20:00|889|888.8|888.6|888.4|889.2|889|888.6|888.4|17806
1750339500000|2025-06-19 13:25:00|888.8|888.6|888.8|888.4|889|888.8|888.4|888.2|6668
1750339800000|2025-06-19 13:30:00|888.6|888.6|888.4|888.2|888.8|888.6|887|886.8|40279
1750340100000|2025-06-19 13:35:00|888.6|888|888.4|888.2|889|888.8|887.8|887.4|19242
1750340400000|2025-06-19 13:40:00|888.2|888|888.6|888.4|888.8|888.6|888|887.6|23975
1750340700000|2025-06-19 13:45:00|888.4|888.2|887|886.6|888.4|888.4|886.6|886.2|27216
1750341000000|2025-06-19 13:50:00|887.2|886.8|887|886.8|887.4|887.2|886.6|886.4|16093
1750341300000|2025-06-19 13:55:00|886.8|886.6|887.2|887|887.8|887.4|886.8|886.4|33117
1750341600000|2025-06-19 14:00:00|887.4|887.2|887|886.8|887.6|887.4|886.6|886.4|44167
1750341900000|2025-06-19 14:05:00|887.4|887|888|887.8|888.4|888.2|887.4|887|29538
1750342200000|2025-06-19 14:10:00|888.4|888.2|888.4|888.2|889|888.8|888.2|888|11789
1750342500000|2025-06-19 14:15:00|888.6|888.4|888|887.8|888.8|888.6|888|887.8|22877
1750342800000|2025-06-19 14:20:00|887.8|887.6|887.4|887.2|888.4|888|887.2|887|19245
1750343100000|2025-06-19 14:25:00|887.6|887.4|887.8|887.6|888.6|888.4|887.6|887.4|15271
1750343400000|2025-06-19 14:30:00|887.6|887.4|886.8|886.4|887.6|887.4|886.4|886.2|12454
1750343700000|2025-06-19 14:35:00|886.6|886.6|887|886.8|887.6|887.4|886.6|886.4|55929
1750344000000|2025-06-19 14:40:00|886.8|886.6|887|886.8|887.2|886.8|886.4|886.2|29679
1750344300000|2025-06-19 14:45:00|887.2|887|887.6|887.4|888|887.6|887.2|887|14100
1750344600000|2025-06-19 14:50:00|887.4|887.2|887.2|886.8|887.4|887.2|886.8|886.4|16534
1750344900000|2025-06-19 14:55:00|887.4|887|887|886.8|887.4|887.2|887|886.6|25863
1750345200000|2025-06-19 15:00:00|887.2|887|887.2|887|887.4|887.2|887|886.6|37135
1750345500000|2025-06-19 15:05:00|887|886.8|886.4|886.2|887.2|887|885.8|885.6|22708
1750345800000|2025-06-19 15:10:00|886.2|886|886|885.6|886.6|886.2|885.6|885.4|39184
1750346100000|2025-06-19 15:15:00|885.8|885.4|885|884.8|885.8|885.4|884.8|884.4|22064
1750346400000|2025-06-19 15:20:00|884.8|884.6|884|883.6|885|884.6|883.8|883.6|64632
1750346700000|2025-06-19 15:25:00|883.8|883.8|883.6|883.4|884.2|884|882.6|882.2|56720
1750402800000|2025-06-20 07:00:00|887.4|886.6|893.4|892.6|894.6|893.8|887.4|886.6|237086
1750403100000|2025-06-20 07:05:00|893.2|892.4|893|892.6|893.6|892.8|891.8|891|6310
1750403400000|2025-06-20 07:10:00|893.2|892.4|892.6|892|894.2|893.6|892.4|891.8|14740
1750403700000|2025-06-20 07:15:00|892.4|891.6|892.2|891.6|893.4|893|891.8|891.2|36244
1750404000000|2025-06-20 07:20:00|891.8|891.2|891.2|890.6|892.2|891.8|891|890.4|21384
1750404300000|2025-06-20 07:25:00|891.4|890.8|892.2|891.6|892.2|891.6|891|890.4|29132
1750404600000|2025-06-20 07:30:00|892|891.8|890.6|890|892|891.8|890.4|890|22497
1750404900000|2025-06-20 07:35:00|890.8|890.2|889.8|889.2|890.8|890.2|889.6|889.2|14337
1750405200000|2025-06-20 07:40:00|890.2|889.4|891.4|890.8|892.2|891.8|890|889.2|52061
1750405500000|2025-06-20 07:45:00|891.2|891|892.8|892.4|892.8|892.4|890.8|890.4|11615
1750405800000|2025-06-20 07:50:00|893|892.6|892.8|892.4|894.6|894|892.4|892|15125
1750406100000|2025-06-20 07:55:00|893|892.6|893|892.6|893.2|892.8|892.6|892|52925
1750406400000|2025-06-20 08:00:00|893.2|892.8|893.2|892.8|893.4|893|893|892.6|19300
1750406700000|2025-06-20 08:05:00|893.4|892|893.2|892.8|893.4|893|892.6|892|13398
1750407000000|2025-06-20 08:10:00|893|892.6|891.8|891.4|893|892.6|891.8|891.4|7317
1750407300000|2025-06-20 08:15:00|891.6|891|892.2|891.6|892.2|891.8|891|890.6|15659
1750407600000|2025-06-20 08:20:00|892|891.8|892.8|892.2|892.8|892.4|892|891.8|19757
1750407900000|2025-06-20 08:25:00|892.6|892.4|891.6|891.2|892.6|892.6|891.6|891.2|12287
1750408200000|2025-06-20 08:30:00|891.4|891|891.4|891|891.8|891.4|891|890.6|10802
1750408500000|2025-06-20 08:35:00|891.6|891.2|890.6|890.2|891.8|891.2|890.4|890.2|20209
1750408800000|2025-06-20 08:40:00|890.4|890|888.8|888.2|890.6|890.2|888.8|888.2|7718
1750409100000|2025-06-20 08:45:00|888.6|888|889.8|889.4|889.8|889.4|888.4|888|14582
1750409400000|2025-06-20 08:50:00|889.6|889|890|889.6|890|889.6|889|888.6|27442
1750409700000|2025-06-20 08:55:00|889.8|889.4|889.8|889.4|890.2|889.8|889.6|889.2|9840
1750410000000|2025-06-20 09:00:00|889.6|889.2|889|888.6|889.6|889.4|888.8|888.4|3770
1750410300000|2025-06-20 09:05:00|888.8|888.4|891.8|891.6|891.8|891.6|888.6|888.4|30964
1750410900000|2025-06-20 09:15:00|890|889.4|890.4|890|891|890.6|889.6|889.4|27614
1750411200000|2025-06-20 09:20:00|890.6|890.2|889.8|889.4|890.6|890.2|888.8|888.4|17511
1750411500000|2025-06-20 09:25:00|889.6|889.6|889.8|889.4|889.8|889.6|889.4|889|107046
1750411800000|2025-06-20 09:30:00|889.2|888.8|888.4|888.2|889.2|888.8|888.4|888.2|15455
1750412100000|2025-06-20 09:35:00|888.6|888.4|889|888.6|889.2|888.8|888.6|888.2|8365
1750412400000|2025-06-20 09:40:00|889.2|889|889|888.6|889.4|889|888.8|888.6|12540
1750412700000|2025-06-20 09:45:00|889.2|888.8|890|889.8|890|889.8|889|888.6|11609
1750413000000|2025-06-20 09:50:00|890.2|889.6|890|889.6|890.8|890.4|889.2|888.8|88812
1750413300000|2025-06-20 09:55:00|890.2|889.8|890|889.6|890.4|890.2|889.4|889|96011
1750413600000|2025-06-20 10:00:00|889.8|889.4|889.2|888.8|890.2|889.8|889|888.8|10982
1750413900000|2025-06-20 10:05:00|889|889|888.6|888.2|889.6|889.2|888.6|888.2|35663
1750414200000|2025-06-20 10:10:00|888.4|888.4|888.8|888.4|889.4|889|888.4|888.2|8299
1750414500000|2025-06-20 10:15:00|888.6|888.2|888.6|888.2|888.6|888.4|888.2|888|7163
1750414800000|2025-06-20 10:20:00|888.8|888.4|888.4|888|889|888.6|888.4|888|11309
1750415100000|2025-06-20 10:25:00|888.6|888.2|888.8|888.6|889|888.6|888.6|888.2|12486
1750415400000|2025-06-20 10:30:00|888.6|888.2|889.6|889.4|889.8|889.4|887.8|887.4|32641
1750415700000|2025-06-20 10:35:00|889.2|889.2|889.6|889.2|889.6|889.4|888.8|888.6|10316
1750416000000|2025-06-20 10:40:00|889.4|889|889.8|889.4|890|889.6|889.2|888.8|14878
1750416300000|2025-06-20 10:45:00|890|889.6|889.8|889.6|890|889.8|889.4|889|10204
1750416600000|2025-06-20 10:50:00|889.6|889.2|890.2|890|890.4|890|889.4|889.2|8783
1750416900000|2025-06-20 10:55:00|890.4|890.2|890.2|889.8|890.6|890.4|890.2|889.8|14970
1750417200000|2025-06-20 11:00:00|890.4|890|890.4|890|890.6|890.2|889.6|889.4|20980
1750417500000|2025-06-20 11:05:00|890.6|890.2|890.2|889.8|890.8|890.4|890|889.8|15146
1750417800000|2025-06-20 11:10:00|890|889.4|889.6|889.2|890|889.4|889.6|889.2|4434
1750418100000|2025-06-20 11:15:00|889.4|889|889.4|889|889.4|889.2|889.2|889|6824
1750418400000|2025-06-20 11:20:00|889.2|888.8|889.4|889|889.6|889.2|889.2|888.8|17535
1750418700000|2025-06-20 11:25:00|889.6|889.2|889.8|889.6|889.8|889.6|889.4|889|5428
1750419000000|2025-06-20 11:30:00|890|889.4|890|889.8|890.2|889.8|889.8|889.4|9387
1750419300000|2025-06-20 11:35:00|890.2|890|890.4|890|890.6|890.4|890.2|890|12830
1750419600000|2025-06-20 11:40:00|890.6|890.2|891|890.6|891.4|891|890.4|890|9059
1750419900000|2025-06-20 11:45:00|890.6|890.4|891.8|891.4|892.2|891.8|890.4|890|32870
1750420200000|2025-06-20 11:50:00|891.6|891|891|890.6|891.8|891.4|890.8|890.4|11267
1750420500000|2025-06-20 11:55:00|890.8|890.4|890|889.6|891|890.4|889.8|889.6|27964
1750420800000|2025-06-20 12:00:00|889.8|889.4|889.8|889.4|890|889.8|889.4|889.2|8854
1750421100000|2025-06-20 12:05:00|889.6|889.2|889.2|888.8|889.8|889.4|889|888.6|13463
1750421400000|2025-06-20 12:10:00|889.4|889|889.8|889.4|889.8|889.6|889.2|888.8|11799
1750421700000|2025-06-20 12:15:00|890|889.6|890|889.8|890|889.8|890|889.6|8346
1750422000000|2025-06-20 12:20:00|890.2|890|890|889.6|890.2|890|889.8|889.4|17796
1750422300000|2025-06-20 12:25:00|890.2|889.8|891.2|890.8|891.2|890.8|890.2|889.8|12787
1750422600000|2025-06-20 12:30:00|891|890.6|891.4|891|891.4|891|890.8|890.4|14603
1750422900000|2025-06-20 12:35:00|891.2|890.8|890.8|890.4|891.4|890.8|890.4|890|29101
1750423200000|2025-06-20 12:40:00|890.6|890.2|890.2|889.8|890.6|890.2|890|889.8|10364
1750423500000|2025-06-20 12:45:00|890|889.6|890.4|890|890.4|890.2|889.6|889.4|13656
1750423800000|2025-06-20 12:50:00|890.6|890.2|892|891.6|892|891.6|890.6|890.2|23328
1750424100000|2025-06-20 12:55:00|891.8|891.4|893|892.6|893.4|893|891.6|891.2|26417
1750424400000|2025-06-20 13:00:00|893.2|892.8|893.6|893.2|893.6|893.4|893|892.8|21823
1750424700000|2025-06-20 13:05:00|893.8|893.4|892.8|892.4|893.8|893.4|892.6|892.2|580011
1750425000000|2025-06-20 13:10:00|893|892.8|893.4|893.2|893.4|893.2|893|892.8|6918
1750425300000|2025-06-20 13:15:00|893.6|893.4|894.4|894|894.6|894.4|893.6|893.4|23435
1750425600000|2025-06-20 13:20:00|894.6|894.2|895.6|895.2|896|895.8|894.6|894.2|43812
1750425900000|2025-06-20 13:25:00|895.4|895|895.4|895|895.6|895.2|894.6|894.2|32458
1750426200000|2025-06-20 13:30:00|895.6|895.2|892.8|892.4|896|895.8|892.8|892.2|27744
1750426500000|2025-06-20 13:35:00|893|892.6|893.4|893|894.6|894.4|892.8|892.6|31692
1750426800000|2025-06-20 13:40:00|893.2|892.6|894|893.6|894.6|894.2|893|892.6|35137
1750427100000|2025-06-20 13:45:00|893.8|893.8|893.4|892.8|894.4|894.2|893.4|892.8|20911
1750427400000|2025-06-20 13:50:00|893.2|893|893.4|893.2|894|893.6|893|892.6|40898
1750427700000|2025-06-20 13:55:00|893.6|893.4|893.6|893.2|894.2|893.8|893.2|893|37846
1750428000000|2025-06-20 14:00:00|893.4|893|893.8|893.6|894.4|894.2|893.4|893|29130
1750428300000|2025-06-20 14:05:00|893.6|893.4|893.2|893|894.2|893.8|892.8|892.6|48757
1750428600000|2025-06-20 14:10:00|893|892.8|893.4|893|893.4|893|892.6|892.2|15676
1750428900000|2025-06-20 14:15:00|893.6|893.2|894|893.6|894.2|894|893.4|892.8|21711
1750429200000|2025-06-20 14:20:00|894.2|893.8|892.8|892.4|894.2|894|892.8|892.4|29188
1750429500000|2025-06-20 14:25:00|892.6|892|892.8|892.4|893|892.6|891.6|891.4|34614
1750429800000|2025-06-20 14:30:00|893|892.6|893.2|892.8|893.8|893.4|892.8|892.4|21057
1750430100000|2025-06-20 14:35:00|893|892.6|894|893.6|894|893.8|893|892.6|24583
1750430400000|2025-06-20 14:40:00|894.4|894|893.4|893|894.4|894|893.2|892.8|23980
1750430700000|2025-06-20 14:45:00|893.2|892.6|894|893.6|894|893.8|892.8|892.6|20794
1750431000000|2025-06-20 14:50:00|893.6|893.4|892.8|892.6|893.8|893.4|892.8|892.6|61681
1750431300000|2025-06-20 14:55:00|892.6|892.4|893.2|892.8|893.4|893.2|892.6|892.4|34467
1750431600000|2025-06-20 15:00:00|893|892.6|893.4|893.2|893.6|893.4|892.4|892|39884
1750431900000|2025-06-20 15:05:00|893.6|893.4|892.8|892.4|894.4|894.2|892.8|892.4|29709
1750432200000|2025-06-20 15:10:00|893|892.6|893.8|893.4|893.8|893.4|892.6|892.4|28594
1750432500000|2025-06-20 15:15:00|893.6|893.2|894|893.6|894|893.8|893.6|893.2|71093
1750432800000|2025-06-20 15:20:00|893.8|893.4|892.4|892|893.8|893.4|892|891.6|49307
1750433100000|2025-06-20 15:25:00|892.2|892.2|891|890.6|892.4|892.2|890.4|890|59117
1750662000000|2025-06-23 07:00:00|887.2|886.4|885.6|885|888|887.2|882|881.4|140693
1750662300000|2025-06-23 07:05:00|885.8|884.8|886.8|886.2|886.8|886.2|883.2|882.4|70827
1750662600000|2025-06-23 07:10:00|886.4|885.8|888.4|887.8|889|888.4|886|885.8|24326
1750662900000|2025-06-23 07:15:00|888.8|888|889.4|888.8|890|889.6|888|887.6|38585
1750663200000|2025-06-23 07:20:00|890|889.6|892|891.8|892.6|892|889.8|889.4|105484
1750663500000|2025-06-23 07:25:00|891.8|891.6|891.2|890.6|892|891.6|890.2|889.8|77401
1750663800000|2025-06-23 07:30:00|891.6|890.8|890|889.4|892.6|892.2|890|889.4|211281
1750664100000|2025-06-23 07:35:00|889.8|889.2|889.6|889.2|890|889.2|888.4|888|33407
1750664400000|2025-06-23 07:40:00|889|888.4|889.2|889|889.4|889|888.6|888.2|17577
1750664700000|2025-06-23 07:45:00|889.6|889.2|889.2|888.8|890|889.4|889|888.8|5893
1750665000000|2025-06-23 07:50:00|889.4|889|889|888.4|889.8|889.6|888.6|888.2|30536
1750665300000|2025-06-23 07:55:00|889.4|888.6|889.6|889|890.4|890|889.2|888.6|28132
1750665600000|2025-06-23 08:00:00|889.8|889.2|889.2|888.8|889.8|889.4|889.2|888.8|22851
1750665900000|2025-06-23 08:05:00|888.8|888.6|890|889.8|890.2|889.8|888.4|888|19784
1750666200000|2025-06-23 08:10:00|889.8|889.6|890.8|890.2|891.8|891.4|889.8|889.4|74056
1750666500000|2025-06-23 08:15:00|890.6|890.4|891.2|890.6|891.2|890.6|889.4|889|30322
1750666800000|2025-06-23 08:20:00|891|890.8|892|891.6|892.6|892.2|891|890.8|33257
1750667100000|2025-06-23 08:25:00|892.2|891.4|892|891.6|892.8|892.6|891.8|891.4|51883
1750667400000|2025-06-23 08:30:00|891.4|890.8|890.2|890|891.4|891|890.2|890|22023
1750667700000|2025-06-23 08:35:00|890.4|889.8|890.4|890|890.6|890.4|890.2|889.8|16199
1750668000000|2025-06-23 08:40:00|890.6|890.2|889.4|889|890.6|890.2|888.8|888.4|24300
1750668300000|2025-06-23 08:45:00|889.2|888.8|888.6|888.2|889.2|889|887.8|887.4|18391
1750668600000|2025-06-23 08:50:00|888.8|888.4|888|887.6|889.4|889|887.4|887|20872
1750668900000|2025-06-23 08:55:00|888.2|887.8|889.4|888.8|889.4|888.8|888.2|887.8|6321
1750669200000|2025-06-23 09:00:00|889.2|888.6|888|887.8|889.4|888.6|888|887.6|18525
1750669500000|2025-06-23 09:05:00|887.8|887.6|887.8|887.4|888.6|888.2|887.6|887.4|8398
1750669800000|2025-06-23 09:10:00|887.6|887.6|888.4|888|889|888.6|887.6|887.6|53296
1750670100000|2025-06-23 09:15:00|888.2|887.6|887.4|887|888.2|887.6|887|886.8|19536
1750670400000|2025-06-23 09:20:00|887.8|887.4|887.4|887|888|887.8|887|886.6|14589
1750670700000|2025-06-23 09:25:00|887.2|886.8|885.8|885.4|887.2|886.8|885.8|885.4|67366
1750671000000|2025-06-23 09:30:00|885.6|885.2|884|883.6|886|885.6|884|883.6|63910
1750671300000|2025-06-23 09:35:00|883.8|883.2|881.8|881.6|884|883.4|881.8|881.6|40612
1750671600000|2025-06-23 09:40:00|882|881.4|880.2|880|882|881.6|879.8|879.6|97463
1750671900000|2025-06-23 09:45:00|880|879.4|879.4|879|880.2|879.8|878.6|878.2|128638
1750672200000|2025-06-23 09:50:00|879.8|878.8|880.6|880.2|880.8|880.4|879|878.6|53828
1750672500000|2025-06-23 09:55:00|880.8|880|881.6|881.4|881.6|881.4|880.4|880|56048
1750672800000|2025-06-23 10:00:00|881.8|881.2|881.8|881.4|881.8|881.6|880|879.8|44385
1750673100000|2025-06-23 10:05:00|882|881.2|882.8|882.4|883|882.8|881.6|881.2|14270
1750673400000|2025-06-23 10:10:00|882.6|882.2|883.6|883.2|884.6|884.2|882.4|882|40225
1750673700000|2025-06-23 10:15:00|883.4|883|883.6|883.2|883.6|883.4|883|882.6|12189
1750674000000|2025-06-23 10:20:00|883.8|883.4|883|882.6|883.8|883.4|882.8|882.6|19368
1750674300000|2025-06-23 10:25:00|882.8|882|882.8|882.4|883.4|882.8|882.6|882|20106
1750674600000|2025-06-23 10:30:00|882.6|882.2|883|882.8|883|882.8|882.4|882.2|23185
1750674900000|2025-06-23 10:35:00|883.2|883|883.4|883|883.8|883.4|883.2|883|73919
1750675200000|2025-06-23 10:40:00|883.2|883.2|882.2|882|883.4|883.2|882.2|882|15673
1750675500000|2025-06-23 10:45:00|882.4|882.2|882.4|882.2|882.8|882.4|882.2|882|13853
1750675800000|2025-06-23 10:50:00|882.6|882.4|883.4|883.2|883.4|883.2|882.6|882.4|76951
1750676100000|2025-06-23 10:55:00|883.2|883|882.6|882.4|883.4|883|882.6|882.2|26878
1750676400000|2025-06-23 11:00:00|882.8|882.2|882.6|882.2|883|882.6|882.2|881.8|26370
1750676700000|2025-06-23 11:05:00|882.4|881.8|882.2|882|883|882.6|882|881.8|13010
1750677000000|2025-06-23 11:10:00|882.6|882.2|882.4|882.2|882.8|882.4|882|881.6|15983
1750677300000|2025-06-23 11:15:00|881.8|881.6|882.6|882.4|882.8|882.4|881.8|881.6|21328
1750677600000|2025-06-23 11:20:00|883|882.6|883.4|883|883.8|883.4|883|882.6|14890
1750677900000|2025-06-23 11:25:00|883.2|883.2|883.4|883|883.6|883.4|883.2|883|27369
1750678200000|2025-06-23 11:30:00|883.2|883.2|883.2|882.8|883.6|883.4|883|882.8|6019
1750678500000|2025-06-23 11:35:00|882.8|882.4|881.8|881.4|882.8|882.4|881.4|881|20229
1750678800000|2025-06-23 11:40:00|881.6|881.2|880.2|880|882|881.6|880.2|880|34176
1750679100000|2025-06-23 11:45:00|880.4|879.8|878.2|877.8|880.4|879.8|876.2|876|120132
1750679400000|2025-06-23 11:50:00|878|877.6|878.6|878.2|879|878.4|877.8|877.4|33005
1750679700000|2025-06-23 11:55:00|878.8|878|878.8|878.4|879.4|879|878.8|878|21423
1750680000000|2025-06-23 12:00:00|879.4|879|880.4|880|881|880.6|879.2|878.8|41574
1750680300000|2025-06-23 12:05:00|880.2|879.8|880.4|880.2|880.8|880.4|879.8|879.4|19582
1750680600000|2025-06-23 12:10:00|880.2|880|881|880.8|881|880.8|880.2|879.8|22670
1750680900000|2025-06-23 12:15:00|881.2|881|881.2|880.8|881.8|881.4|880.8|880.6|29788
1750681200000|2025-06-23 12:20:00|881.4|881|880|879.6|881.6|881.2|879.2|878.8|25628
1750681500000|2025-06-23 12:25:00|880.2|879.8|880|879.6|880.4|880|880|879.6|12069
1750681800000|2025-06-23 12:30:00|880.2|879.8|880.6|880.2|881|880.8|880|879.6|14384
1750682100000|2025-06-23 12:35:00|880.8|880.4|880.4|880|881.2|881|880.4|880|8282
1750682400000|2025-06-23 12:40:00|880.2|880.2|882|881.8|882|881.8|880.2|880|26172
1750682700000|2025-06-23 12:45:00|881.8|881.6|881.2|880.8|881.8|881.6|880.8|880.4|16827
1750683000000|2025-06-23 12:50:00|881|881|880|879.8|881.4|881|880|879.6|27233
1750683300000|2025-06-23 12:55:00|879.8|879.6|879.6|879.2|880.2|879.8|879.6|879.2|43354
1750683600000|2025-06-23 13:00:00|879.4|879|880.2|880|880.6|880.2|879|878.8|29434
1750683900000|2025-06-23 13:05:00|880|879.6|879|878.8|880.2|880|878.6|878.2|41199
1750684200000|2025-06-23 13:10:00|878.8|878.6|879|878.8|879|878.8|878.2|877.8|36023
1750684500000|2025-06-23 13:15:00|878.8|878.6|879.4|879|880.2|879.8|878.4|878.2|46298
1750684800000|2025-06-23 13:20:00|879.2|879.4|879.4|879|880|879.6|879.2|879|23322
1750685100000|2025-06-23 13:25:00|879.2|878.6|877.8|877.6|879.2|878.8|877.6|877.2|28040
1750685400000|2025-06-23 13:30:00|878.2|877.8|876.4|876|878.4|878|876.2|875.8|42950
1750685700000|2025-06-23 13:35:00|876|875.8|877.8|877.6|878|877.8|876|875.6|33605
1750686000000|2025-06-23 13:40:00|877.6|877.4|877.2|877|877.8|877.6|874.4|874|49505
1750686300000|2025-06-23 13:45:00|877.6|877.2|879.6|879.2|879.6|879.2|877.6|877.2|36460
1750686600000|2025-06-23 13:50:00|879.8|879.4|879.8|879.6|881|880.8|879.6|879.2|43953
1750686900000|2025-06-23 13:55:00|880|879.8|880.6|880.2|880.8|880.6|879.4|879.2|30910
1750687200000|2025-06-23 14:00:00|880.8|880.4|879.4|879|881|880.8|879.2|878.8|59882
1750687500000|2025-06-23 14:05:00|879.6|879.2|881.8|881.6|882|881.6|879.4|879|62802
1750687800000|2025-06-23 14:10:00|882|881.4|881.4|881.2|882.2|882|881|880.6|53506
1750688100000|2025-06-23 14:15:00|881.8|881.4|883.2|883|883.4|883.2|881.8|881.4|19894
1750688400000|2025-06-23 14:20:00|883|882.8|884|883.6|884.6|884.2|883|882.8|106459
1750688700000|2025-06-23 14:25:00|883.8|883.4|883.8|883.6|884.4|884.2|883.6|883.4|24356
1750689000000|2025-06-23 14:30:00|884|883.4|883.4|883|884|883.6|882.8|882.6|26616
1750689300000|2025-06-23 14:35:00|883.2|882.8|883.8|883.6|884|883.8|882.6|882.4|19106
1750689600000|2025-06-23 14:40:00|883.6|883.4|882.8|882.6|884|883.8|882.6|882.2|16066
1750689900000|2025-06-23 14:45:00|883|882.8|883|882.6|883.6|883.4|882.4|882.2|24026
1750690200000|2025-06-23 14:50:00|883.2|882.8|883.2|882.8|884|883.8|883|882.6|36729
1750690500000|2025-06-23 14:55:00|883.6|883|882.2|882|883.6|883.2|882.2|882|22378
1750690800000|2025-06-23 15:00:00|882|881.8|882.2|882|882.6|882.4|882|881.8|23074
1750691100000|2025-06-23 15:05:00|882|881.8|883.4|883|883.4|883.2|882|881.8|46001
1750691400000|2025-06-23 15:10:00|883.6|883.2|884.2|884|884.2|884|883.4|883.2|22284
1750691700000|2025-06-23 15:15:00|884.4|884.2|884.8|884.6|885.2|885|884.4|884.2|67079
1750692000000|2025-06-23 15:20:00|884.6|884.2|883.2|882.8|884.6|884.2|882.8|882.4|28831
1750692300000|2025-06-23 15:25:00|883|882.6|883|882.6|883.2|883|882.4|882|57264
1750748400000|2025-06-24 07:00:00|896.2|895.2|896.2|895.8|899.2|898.6|892.2|892|120626
1750748700000|2025-06-24 07:05:00|896.4|896.2|895|894.6|898.2|897.8|891.6|891|55865
1750749000000|2025-06-24 07:10:00|894.6|894.4|895|894.6|898.4|898|894|893.4|82482
1750749300000|2025-06-24 07:15:00|894.8|894.2|891.2|890.8|895.8|895.4|891.2|890.6|47800
1750749600000|2025-06-24 07:20:00|891|890.6|889.6|889.4|891.6|891.2|889.6|889|35984
1750749900000|2025-06-24 07:25:00|889.4|888.8|892|891.6|892.8|892.6|888.6|888.2|36354
1750750200000|2025-06-24 07:30:00|892.4|892|895.6|895.2|896.2|895.8|890|889.6|65247
1750750500000|2025-06-24 07:35:00|895.4|895|896.4|896|896.8|896.4|895|894.8|36211
1750750800000|2025-06-24 07:40:00|896.6|896.2|899.2|898.6|899.2|898.6|896.6|896.2|14603
1750751100000|2025-06-24 07:45:00|899.4|899|899|898.6|900|899.6|898.6|898.2|244425
1750751400000|2025-06-24 07:50:00|898.8|898.4|895.4|894.8|898.8|898.4|893.6|893.2|83837
1750751700000|2025-06-24 07:55:00|895.2|894.6|897.4|896.8|897.8|897.2|894.6|894.2|11767
1750752000000|2025-06-24 08:00:00|897.8|897|896.6|896.4|898.6|898.2|896.4|896.2|33924
1750752300000|2025-06-24 08:05:00|896.8|896.6|898.2|897.8|898.4|897.8|896.8|896.4|28894
1750752600000|2025-06-24 08:10:00|898.4|898|898.8|898.6|900|899.8|898.2|898|36170
1750752900000|2025-06-24 08:15:00|899|898.8|899|898.6|899|898.8|897.6|897.2|42892
1750753200000|2025-06-24 08:20:00|898.8|899|898.6|898.4|899.6|899.4|898.6|898.4|20364
1750753500000|2025-06-24 08:25:00|899.2|898.8|902.6|902.2|902.8|902.6|899.2|898.8|137059
1750753800000|2025-06-24 08:30:00|902.2|902|901.4|901|902.2|902|900.2|899.8|73615
1750754100000|2025-06-24 08:35:00|901.6|901.2|901.2|901|902|901.6|900.6|900.4|49292
1750754400000|2025-06-24 08:40:00|901.6|901.2|903|902.8|903.6|903.2|901.6|901.2|64066
1750754700000|2025-06-24 08:45:00|903.4|902.6|905|904.6|905.2|905|903.2|902.6|108562
1750755000000|2025-06-24 08:50:00|905.8|904.8|906.2|906|906.6|906.2|905|904.6|154741
1750755300000|2025-06-24 08:55:00|906|905.8|908.2|908|908.2|908|905.8|905.6|181145
1750755600000|2025-06-24 09:00:00|908|907.8|908.8|908.6|908.8|908.6|907|906.8|93630
1750755900000|2025-06-24 09:05:00|909.2|908.8|908.2|908|909.4|909|908|907.6|78546
1750756200000|2025-06-24 09:10:00|908|907.6|908.4|908.2|909|908.6|907.6|907.2|90619
1750756500000|2025-06-24 09:15:00|908.2|908|909.4|909|909.4|909.2|908|907.8|91280
1750756800000|2025-06-24 09:20:00|909|909.2|909.2|909|910.2|910|908.8|908.4|103095
1750757100000|2025-06-24 09:25:00|909|908.8|907.4|907|909.6|909.4|907.2|906.8|61576
1750757400000|2025-06-24 09:30:00|907.2|907.2|907.8|907.4|908.4|908|907|906.8|72733
1750757700000|2025-06-24 09:35:00|907.4|907.2|906.2|905.8|907.4|907.2|906.2|905.8|72480
1750758000000|2025-06-24 09:40:00|906|906|905.4|905.2|906.4|906.2|905.4|905|64533
1750758300000|2025-06-24 09:45:00|905.2|905|904.4|904.2|905.2|905|904.4|904|159990
1750758600000|2025-06-24 09:50:00|904.6|904.4|904.2|904|905|904.6|904.2|904|30055
1750758900000|2025-06-24 09:55:00|904.4|904.2|905.6|905.4|905.8|905.4|904.4|904.2|29386
1750759200000|2025-06-24 10:00:00|905.4|905.2|906.2|905.8|907|906.6|905.2|905|57621
1750759500000|2025-06-24 10:05:00|906|906|906.4|906.2|906.6|906.4|905.8|905.6|21953
1750759800000|2025-06-24 10:10:00|906.6|906.4|906.6|906.4|906.8|906.6|906.2|906|61465
1750760100000|2025-06-24 10:15:00|906.8|906.6|907|906.8|907|906.8|906.6|906.4|45499
1750760400000|2025-06-24 10:20:00|907.2|907|907.2|907|907.8|907.6|907|906.8|34054
1750760700000|2025-06-24 10:25:00|907.6|907.2|907.4|907|907.6|907.2|907.2|906.8|9842
1750761000000|2025-06-24 10:30:00|907.8|907.4|910.8|910.6|910.8|910.6|907.6|907.2|69643
1750761300000|2025-06-24 10:35:00|911|910.4|911.6|911.2|911.8|911.6|910.6|910.4|89055
1750761600000|2025-06-24 10:40:00|912|911.4|911.2|910.8|912.6|912.4|910.6|910.4|130150
1750761900000|2025-06-24 10:45:00|911.4|911|912|911.6|912.4|912|911.2|911|39624
1750762200000|2025-06-24 10:50:00|912.2|911.8|912.6|912.4|912.8|912.6|912.2|911.8|45162
1750762500000|2025-06-24 10:55:00|912.4|912.2|911.4|911|912.6|912.4|911.2|911|123895
1750762800000|2025-06-24 11:00:00|911|910.8|910.2|909.8|911.4|911.2|909.6|909.4|66421
1750763100000|2025-06-24 11:05:00|910.4|910.2|908.2|907.8|910.6|910.4|907.4|907|153576
1750763400000|2025-06-24 11:10:00|908.6|908|907.4|907|908.8|908.4|907.2|907|26483
1750763700000|2025-06-24 11:15:00|907.6|907.2|907|906.6|907.8|907.4|906.6|906.4|69960
1750764000000|2025-06-24 11:20:00|906.8|906.4|906.6|906.2|907.2|907|906.2|906|37712
1750764300000|2025-06-24 11:25:00|906.8|906.4|908|907.6|908.2|907.8|906.6|906.2|73082
1750764600000|2025-06-24 11:30:00|907.8|907.4|907.4|907.2|907.8|907.4|907.4|907.2|25281
1750764900000|2025-06-24 11:35:00|907.2|907|907.6|907.2|907.6|907.4|907.2|907|23742
1750765200000|2025-06-24 11:40:00|907.4|907|906.6|906.4|907.6|907.4|906.6|906.4|58819
1750765500000|2025-06-24 11:45:00|906.8|906.6|907.6|907.4|907.6|907.4|906.2|906|362688
1750765800000|2025-06-24 11:50:00|907.4|907.2|908.2|907.8|908.4|908.2|907.4|907.2|10418
1750766100000|2025-06-24 11:55:00|908|908|907.4|907.2|908|908|907.2|907|23510
1750766400000|2025-06-24 12:00:00|906.8|906.6|907.6|907.2|907.6|907.4|906.6|906.4|31311
1750766700000|2025-06-24 12:05:00|907.8|907.4|907.8|907.4|908.4|908|907.4|907.2|17784
1750767000000|2025-06-24 12:10:00|908|907.6|907.8|907.6|908.4|908.2|907.6|907.4|17498
1750767300000|2025-06-24 12:15:00|907.6|907.4|906.6|906.2|907.6|907.4|906|905.8|62097
1750767600000|2025-06-24 12:20:00|906.4|906|904.2|903.8|906.6|906.4|904|903.8|20961
1750767900000|2025-06-24 12:25:00|904|903.2|904.6|904|904.8|904.4|903.2|903|60951
1750768200000|2025-06-24 12:30:00|904.2|904.2|904.2|903.8|904.8|904.4|903.4|903|20827
1750768500000|2025-06-24 12:35:00|904.4|904|903.6|903.2|904.6|904.2|903|902.6|22139
1750768800000|2025-06-24 12:40:00|903.8|903.4|902.6|902.2|903.8|903.4|902|901.8|167308
1750769100000|2025-06-24 12:45:00|902.4|902|900.2|900|902.6|902.4|900.2|900|127551
1750769400000|2025-06-24 12:50:00|900.4|900.2|900.6|900.4|901|900.8|900.2|900|40652
1750769700000|2025-06-24 12:55:00|900.8|900.6|901|900.6|901.2|900.8|900.6|900.2|24260
1750770000000|2025-06-24 13:00:00|901.2|900.8|900.6|900.2|901.2|900.8|899.6|899.4|72220
1750770300000|2025-06-24 13:05:00|900.2|900|898.6|898.2|900.2|900|898.6|898.2|107056
1750770600000|2025-06-24 13:10:00|898.8|898.4|899.6|899.2|899.6|899.2|898.4|898|64241
1750770900000|2025-06-24 13:15:00|899.4|899|898.8|898.4|900.6|900.4|898.6|898.2|33103
1750771200000|2025-06-24 13:20:00|899|898.6|900.2|899.8|901.2|901|899|898.6|42451
1750771500000|2025-06-24 13:25:00|900.6|900|902.6|902.2|902.6|902.4|900.6|900|26229
1750771800000|2025-06-24 13:30:00|902.4|902.4|902.4|902.2|904.6|904.4|902.2|902|40708
1750772100000|2025-06-24 13:35:00|902.6|902.4|903.6|903.2|903.8|903.6|902.4|902.4|46698
1750772400000|2025-06-24 13:40:00|903.8|903.4|901.6|901.4|903.8|903.6|901.6|901.4|62925
1750772700000|2025-06-24 13:45:00|902|901.8|900.8|900.4|902|901.8|900.8|900.4|54606
1750773000000|2025-06-24 13:50:00|899.8|899.4|900|899.8|900.8|900.6|898.6|898.4|41456
1750773300000|2025-06-24 13:55:00|900.2|900|902|901.6|902.2|901.8|900.2|900|34015
1750773600000|2025-06-24 14:00:00|902.2|901.8|903|902.8|903.2|902.8|901.8|901.4|51286
1750773900000|2025-06-24 14:05:00|902.8|902.4|902.4|902.2|903.2|902.8|902.2|902|51502
1750774200000|2025-06-24 14:10:00|902.6|902.4|902.2|902|903|902.8|902|901.8|63500
1750774500000|2025-06-24 14:15:00|902|901.8|902.4|902|902.6|902.4|901.8|901.6|186066
1750774800000|2025-06-24 14:20:00|902.6|902.2|903.8|903.6|903.8|903.6|902.2|902|61073
1750775100000|2025-06-24 14:25:00|904.4|904|903.8|903.6|904.6|904.4|903|902.6|37600
1750775400000|2025-06-24 14:30:00|904.2|904|905|904.8|905|904.8|903.8|903.6|45302
1750775700000|2025-06-24 14:35:00|904.8|904.6|905.2|905|905.4|905|904.2|903.8|49375
1750776000000|2025-06-24 14:40:00|905|904.6|905.6|905.4|906.4|906|904.6|904.4|47957
1750776300000|2025-06-24 14:45:00|905.8|905.6|905.6|905.2|906.6|906.4|905|904.6|45848
1750776600000|2025-06-24 14:50:00|905.4|905|905.6|905.4|905.8|905.4|904.6|904.4|64146
1750776900000|2025-06-24 14:55:00|905.8|905.2|904.4|904.2|906|905.8|904.4|904.2|57532
1750777200000|2025-06-24 15:00:00|904.2|904|903.6|903.4|904.8|904.4|903.6|903.4|71508
1750777500000|2025-06-24 15:05:00|904|903.8|903.4|903.2|904.2|903.8|903.2|903|58467
1750777800000|2025-06-24 15:10:00|904|903.8|904.6|904.4|904.6|904.4|904|903.8|70392
1750778100000|2025-06-24 15:15:00|904.4|904.2|905.6|905.4|906.2|905.8|904|903.8|71718
1750778400000|2025-06-24 15:20:00|905.4|905.2|906.2|906|906.6|906.4|905.4|905.2|85083
1750778700000|2025-06-24 15:25:00|906|905.8|906.6|906.2|906.6|906.2|905.6|905.2|139804
1750834800000|2025-06-25 07:00:00|914.6|914.2|919.2|918.4|919.6|918.8|914.2|913.6|92495
1750835100000|2025-06-25 07:05:00|918.6|917.6|920.8|920.4|920.8|920.4|917.2|916.4|144219
1750835400000|2025-06-25 07:10:00|920.6|920.2|922.2|921.8|923.4|922.8|920.2|919.6|88541
1750835700000|2025-06-25 07:15:00|922.4|922|919|918.4|923.2|922.8|919|918.4|120361
1750836000000|2025-06-25 07:20:00|918.6|918|918.6|918.4|919.4|919|918.2|918|55852
1750836300000|2025-06-25 07:25:00|919|918.6|921.6|921.4|921.8|921.6|919|918.6|23575
1750836600000|2025-06-25 07:30:00|921.8|921.6|920|919.6|922.2|922|918.2|917.8|54085
1750836900000|2025-06-25 07:35:00|919.8|919.8|921.6|921.2|922|921.6|919.8|919.6|89721
1750837200000|2025-06-25 07:40:00|922|921.4|923.8|923.6|924|923.6|921.8|921.2|52780
1750837500000|2025-06-25 07:45:00|924|923.8|923.4|923|925|924.6|923|922.8|80552
1750837800000|2025-06-25 07:50:00|923.2|923.2|923.2|923|923.6|923.2|922|921.6|68321
1750838100000|2025-06-25 07:55:00|923.8|922.8|925.2|925|926|925.6|923.8|922.8|109239
1750838400000|2025-06-25 08:00:00|925.4|924.8|925.2|924.8|925.4|925.2|923.8|923.4|42328
1750838700000|2025-06-25 08:05:00|925.4|925|924|923.8|925.6|925.4|924|923.8|102523
1750839000000|2025-06-25 08:10:00|924.2|924|925|924.8|925.2|925|923.4|923.2|37885
1750839300000|2025-06-25 08:15:00|925.2|924.6|925|924.6|925.2|924.6|924|923.8|57450
1750839600000|2025-06-25 08:20:00|924.8|924.8|923.4|923.2|925|924.8|923.4|923|52083
1750839900000|2025-06-25 08:25:00|923|922.6|923.4|923|923.8|923.6|922.6|922.2|49185
1750840200000|2025-06-25 08:30:00|923|922.8|924.6|924.2|924.6|924.2|922.6|922|34375
1750840500000|2025-06-25 08:35:00|924.4|924.4|923.8|923.6|925|924.6|923.2|922.8|79769
1750840800000|2025-06-25 08:40:00|924.2|923.8|925|924.6|925|924.6|924|923.8|39313
1750841100000|2025-06-25 08:45:00|924.8|924.4|925.4|925.2|925.4|925.2|924.4|924|96790
1750841400000|2025-06-25 08:50:00|925.6|925.4|925.2|925|925.8|925.6|925|924.8|43092
1750841700000|2025-06-25 08:55:00|925|924.8|925.8|925.6|926.2|925.8|924.8|924.6|90847
1750842000000|2025-06-25 09:00:00|925.6|925.4|927.6|927.2|927.8|927.6|925.6|925.4|86732
1750842300000|2025-06-25 09:05:00|927.4|927.4|928.6|928.2|928.6|928.4|927.4|927.2|56567
1750842600000|2025-06-25 09:10:00|928.8|928.4|928|927.6|929.4|929|927.8|927.4|53437
1750842900000|2025-06-25 09:15:00|927.8|927.8|927.2|926.8|928|927.8|927|926.6|49961
1750843200000|2025-06-25 09:20:00|927|926.6|928.2|928|928.2|928|927|926.6|54467
1750843500000|2025-06-25 09:25:00|928|927.8|926.8|926.4|928|927.8|926.6|926.4|36455
1750843800000|2025-06-25 09:30:00|926.6|926.2|925.8|925.6|926.6|926.2|925.4|925|22614
1750844100000|2025-06-25 09:35:00|926|925.4|925.4|925.2|926.2|926|925.2|924.8|18201
1750844400000|2025-06-25 09:40:00|925.2|925|926.4|926|926.4|926.2|925|924.8|49559
1750844700000|2025-06-25 09:45:00|926.2|926.2|925.2|925|926.2|926.2|925.2|925|33179
1750845000000|2025-06-25 09:50:00|925|924.8|925.6|925.4|926|925.8|924.8|924.4|38960
1750845300000|2025-06-25 09:55:00|925.8|925.6|925.2|925|925.8|925.6|925|924.8|26503
1750845600000|2025-06-25 10:00:00|925|924.6|925.6|925.2|925.6|925.2|924.4|924|22521
1750845900000|2025-06-25 10:05:00|925.4|925.4|925.2|925|925.6|925.4|924.8|924.6|43607
1750846200000|2025-06-25 10:10:00|925|924.8|924.4|924.2|925|924.8|924|923.8|17974
1750846500000|2025-06-25 10:15:00|924.2|924|925|924.8|925.2|925|924.2|924|26518
1750846800000|2025-06-25 10:20:00|925.2|925|925.6|925.4|925.8|925.6|924.8|924.6|27546
1750847100000|2025-06-25 10:25:00|925.8|925.6|926.6|926.2|926.6|926.4|925.8|925.6|39139
1750847400000|2025-06-25 10:30:00|926.4|926|927.2|926.8|927.2|926.8|926|925.8|38728
1750847700000|2025-06-25 10:35:00|927.4|927|927|926.6|927.4|927.2|926.6|926.4|43135
1750848000000|2025-06-25 10:40:00|927.2|926.8|927.8|927.6|927.8|927.6|927.2|926.8|27459
1750848300000|2025-06-25 10:45:00|928|927.4|926.4|926|928|927.6|926|925.8|33722
1750848600000|2025-06-25 10:50:00|926.2|925.8|925.8|925.6|926.2|925.8|925.4|925.2|43633
1750848900000|2025-06-25 10:55:00|926|925.8|926.2|926|926.4|926.2|926|925.8|29862
1750849200000|2025-06-25 11:00:00|926.4|926.2|926.4|926.2|927.4|927.2|926.4|926.2|35133
1750849500000|2025-06-25 11:05:00|926.6|926.4|926|925.8|926.6|926.4|925.4|925.2|27065
1750849800000|2025-06-25 11:10:00|926.2|925.6|926.4|926.2|926.4|926.2|925.6|925.4|38513
1750850100000|2025-06-25 11:15:00|926.2|926|925|924.8|926.4|926|925|924.8|44040
1750850400000|2025-06-25 11:20:00|925.4|925.2|926.8|926.4|926.8|926.4|925.4|925.2|47738
1750850700000|2025-06-25 11:25:00|926.6|926|927.4|927.2|927.6|927.2|926|925.6|43360
1750851000000|2025-06-25 11:30:00|927.6|927|927.2|927|927.6|927|925.8|925.4|66127
1750851300000|2025-06-25 11:35:00|927.4|926.8|925.2|924.8|927.4|926.8|925|924.8|41205
1750851600000|2025-06-25 11:40:00|925.4|925|924.6|924.4|925.4|925|924|923.6|40633
1750851900000|2025-06-25 11:45:00|924.4|924|925|924.8|925|924.8|924|923.8|25949
1750852200000|2025-06-25 11:50:00|925.2|924.6|925.6|925.4|926|925.8|924.8|924.6|55836
1750852500000|2025-06-25 11:55:00|925.8|925.2|924.8|924.4|925.8|925.2|924.8|924.4|27954
1750852800000|2025-06-25 12:00:00|925.2|925|925.4|925.2|925.6|925.2|925|924.6|22445
1750853100000|2025-06-25 12:05:00|925.2|925|924.8|924.4|925.4|925.2|924.4|924.2|48063
1750853400000|2025-06-25 12:10:00|924.6|924.6|924|923.6|925.2|925|923.8|923.6|27214
1750853700000|2025-06-25 12:15:00|923.8|923.2|922.4|922.2|923.8|923.2|922.2|922|24749
1750854000000|2025-06-25 12:20:00|922.2|922|923.2|922.8|923.2|922.8|922.2|922|27566
1750854300000|2025-06-25 12:25:00|923|922.6|922.4|922|923.2|922.8|922.4|922|31668
1750854600000|2025-06-25 12:30:00|922.6|922.2|923.2|923|923.4|923.2|922.4|922|31322
1750854900000|2025-06-25 12:35:00|923|922.8|925|924.6|925|924.6|922.8|922.6|36683
1750855200000|2025-06-25 12:40:00|924.8|924.4|925|924.6|925|924.6|924.6|924.4|8908
1750855500000|2025-06-25 12:45:00|924.8|924.8|925.2|925|925.4|925.2|924.6|924.4|44269
1750855800000|2025-06-25 12:50:00|925.4|925.2|925.6|925.4|925.8|925.4|924.8|924.6|18535
1750856100000|2025-06-25 12:55:00|925.4|925.2|925.2|925|925.6|925.4|925.2|924.8|3917960
1750856400000|2025-06-25 13:00:00|925|924.8|923.6|923.4|925.2|925|923.6|923.2|45408
1750856700000|2025-06-25 13:05:00|923.4|923.2|921.8|921.6|923.6|923.2|921.6|921.2|26013
1750857000000|2025-06-25 13:10:00|922|921.8|922|921.8|922.2|922|921.8|921.6|28172
1750857300000|2025-06-25 13:15:00|921.8|921.6|921.2|921|922|921.6|920.8|920.4|35186
1750857600000|2025-06-25 13:20:00|921|920.6|921.2|920.8|921.4|921|920.4|920|27424
1750857900000|2025-06-25 13:25:00|921|920.6|919.4|919|921.2|921|919.4|919|28519
1750858200000|2025-06-25 13:30:00|919.2|918.8|920.2|920|921.2|921|919.2|918.8|64427
1750858500000|2025-06-25 13:35:00|920|919.6|919|918.8|920.6|920.4|918.6|918.2|49135
1750858800000|2025-06-25 13:40:00|918.8|918.6|919.6|919.4|920.8|920.4|918.8|918.6|28091
1750859100000|2025-06-25 13:45:00|919.4|919.2|919.6|919.4|920|919.8|919.4|919|38535
1750859400000|2025-06-25 13:50:00|919.8|919.6|918.6|918.4|919.8|919.6|918.2|918|32347
1750859700000|2025-06-25 13:55:00|918.4|918.2|917.2|916.8|919.6|919.2|917|916.6|58171
1750860000000|2025-06-25 14:00:00|917|917|919|918.6|919|918.6|917|917|27493
1750860300000|2025-06-25 14:05:00|919.2|918.8|918.2|918|919.2|919|917.6|917.4|40473
1750860600000|2025-06-25 14:10:00|918|917.8|918.4|918|919.4|919|917.6|917.4|56166
1750860900000|2025-06-25 14:15:00|918.8|918.2|919|918.6|920.6|920.4|918.8|918.2|23575
1750861200000|2025-06-25 14:20:00|918.8|918.4|918.4|918|919|918.8|918.2|918|24486
1750861500000|2025-06-25 14:25:00|918.2|918.4|917.8|917.6|918.8|918.6|917.2|917|31861
1750861800000|2025-06-25 14:30:00|918|917.8|918.2|918|919.6|919.2|917.8|917.4|38180
1750862100000|2025-06-25 14:35:00|918.4|918.2|919|918.6|919.6|919.2|918.4|918.2|21043
1750862400000|2025-06-25 14:40:00|918.4|918|919|918.6|919.4|919.2|918.2|917.8|15772
1750862700000|2025-06-25 14:45:00|918.8|919|919|918.6|919.2|919|918.6|918.4|129799
1750863000000|2025-06-25 14:50:00|918.8|918.4|918.8|918.4|919|918.8|918.4|918.2|82938
1750863300000|2025-06-25 14:55:00|919|918.6|918.4|918.2|919.2|919|918.4|918.2|12400
1750863600000|2025-06-25 15:00:00|918.2|918|919.2|919|919.2|919|917.4|917|60537
1750863900000|2025-06-25 15:05:00|919.4|919.2|919.4|919.2|919.8|919.6|919.2|919|51870
1750864200000|2025-06-25 15:10:00|919.6|919|919.8|919.6|920|919.6|919.4|919|38431
1750864500000|2025-06-25 15:15:00|920|919.8|919.2|919|920|919.8|919|918.8|60152
1750864800000|2025-06-25 15:20:00|919.4|918.8|918.2|918|919.4|919|918|917.6|51367
1750865100000|2025-06-25 15:25:00|918|917.8|918.8|918.2|918.8|918.4|917.8|917.4|79357
1750921200000|2025-06-26 07:00:00|910.6|910|918|917.4|919.6|918.4|910.6|910|95846
1750921500000|2025-06-26 07:05:00|918.4|917.6|917|916.8|918.4|917.8|916|915.6|29098
1750921800000|2025-06-26 07:10:00|916.8|916.2|916.6|916|917|916.8|915.2|914.8|50062
1750922100000|2025-06-26 07:15:00|916.8|916.2|920|919.6|920.8|920.2|916.8|916.2|76436
1750922400000|2025-06-26 07:20:00|919.8|919|922|921.6|922.2|921.8|918.8|918.2|47671
1750922700000|2025-06-26 07:25:00|921.6|921.8|920.8|920.6|921.6|921.8|920|919.8|47616
1750923000000|2025-06-26 07:30:00|921|920.8|922|921.6|922|921.6|918.8|918.6|21176
1750923300000|2025-06-26 07:35:00|921.8|921.4|920.8|920.4|921.8|921.4|920.4|920.2|48425
1750923600000|2025-06-26 07:40:00|920.4|920.2|922.4|922.2|922.6|922.4|919.8|919.6|25276
1750923900000|2025-06-26 07:45:00|922.6|922.4|923.8|923.2|923.8|923.6|922.2|922|46456
1750924200000|2025-06-26 07:50:00|924.2|923.8|925|924.6|925|924.6|922|921.6|29412
1750924500000|2025-06-26 07:55:00|925.2|924.8|924.6|924.2|925.6|925.2|924.4|924.2|53929
1750924800000|2025-06-26 08:00:00|924.4|924.4|923.2|923|924.4|924.4|923|922.6|37075
1750925100000|2025-06-26 08:05:00|923.4|923.2|923|922.6|924.4|923.8|923|922.4|16115
1750925400000|2025-06-26 08:10:00|923.2|922.8|925|924.6|925|924.8|923.2|922.8|35708
1750925700000|2025-06-26 08:15:00|924.8|924.4|925.2|925|925.4|925.2|924.6|924.4|33722
1750926000000|2025-06-26 08:20:00|925.4|924.8|923|922.6|925.4|925|923|922.6|48999
1750926300000|2025-06-26 08:25:00|922.8|922.4|922.2|921.8|922.8|922.4|921.6|921.2|21248
1750926600000|2025-06-26 08:30:00|922.4|922|921.8|921.4|922.6|922.4|921.4|921.2|27206
1750926900000|2025-06-26 08:35:00|922|921.2|922|921.8|922.2|922|921.8|921.2|15247
1750927200000|2025-06-26 08:40:00|922.2|922|922.2|921.8|923.2|923|922|921.8|19312
1750927500000|2025-06-26 08:45:00|922|921.6|921.6|921.4|922|921.8|921.2|920.8|18830
1750927800000|2025-06-26 08:50:00|921.8|921.6|922.8|922.6|923.8|923.6|921.8|921.6|26103
1750928100000|2025-06-26 08:55:00|923.2|923|923.8|923.6|924|923.6|923|922.6|19266
1750928400000|2025-06-26 09:00:00|924|923.8|924.2|923.8|924.2|924|923.4|923|29807
1750928700000|2025-06-26 09:05:00|924|924|924.2|923.8|924.4|924.2|923.8|923.4|26059
1750929000000|2025-06-26 09:10:00|924|923.6|924.8|924.6|924.8|924.6|924|923.6|33807
1750929300000|2025-06-26 09:15:00|925|924.8|923.4|923|925.6|925.2|923.4|923|50976
1750929600000|2025-06-26 09:20:00|923.2|923.2|922.8|922.4|923.4|923.2|922.8|922.4|31080
1750929900000|2025-06-26 09:25:00|922.6|922.2|921.8|921.4|922.6|922.2|921.6|921.4|18821
1750930200000|2025-06-26 09:30:00|921.6|921|922.6|922.4|922.6|922.4|921.2|921|36127
1750930500000|2025-06-26 09:35:00|922.4|922.2|922.8|922.6|922.8|922.6|922|921.6|18378
1750930800000|2025-06-26 09:40:00|923|922.8|924|923.6|924.2|924|923|922.8|30891
1750931100000|2025-06-26 09:45:00|923.8|923.4|924.4|924|924.4|924.2|923.8|923.4|26531
1750931400000|2025-06-26 09:50:00|924.2|924.2|924|923.8|924.2|924.2|924|923.8|26155
1750931700000|2025-06-26 09:55:00|924.4|924|924.6|924.4|925|924.8|924.4|924|24129
1750932000000|2025-06-26 10:00:00|924.8|924.2|925|924.8|925.8|925.4|924.8|924.2|20236
1750932300000|2025-06-26 10:05:00|925.2|925|925.6|925.2|925.6|925.2|925|924.8|17517
1750932600000|2025-06-26 10:10:00|925.8|925.4|926.4|926.2|926.6|926.4|925.8|925.4|16829
1750932900000|2025-06-26 10:15:00|926.2|926|926.2|925.8|926.4|926.2|925.8|925.6|40368
1750933200000|2025-06-26 10:20:00|926.4|926|926|925.6|926.4|926.2|925.8|925.4|20160
1750933500000|2025-06-26 10:25:00|925.8|925.8|925.4|925|925.8|925.8|925|924.6|38228
1750933800000|2025-06-26 10:30:00|925.2|925.2|925.2|925|925.6|925.4|925.2|925|37120
1750934100000|2025-06-26 10:35:00|925.4|925.2|926|925.6|926.4|926.2|925|924.8|31415
1750934400000|2025-06-26 10:40:00|926.2|925.8|925.2|925|926.6|926.4|925.2|925|42570
1750934700000|2025-06-26 10:45:00|925.4|925.2|924.8|924.6|925.6|925.4|924.8|924.6|27749
1750935000000|2025-06-26 10:50:00|925.2|924.8|924.6|924.2|925.2|925|924.4|924.2|24315
1750935300000|2025-06-26 10:55:00|924.8|924.4|925.2|925|925.2|925|924.6|924.4|16762
1750935600000|2025-06-26 11:00:00|925.4|925.2|924.6|924.4|925.6|925.2|924.2|924|22294
1750935900000|2025-06-26 11:05:00|924.4|924.2|924.8|924.6|924.8|924.6|924.4|924|21635
1750936200000|2025-06-26 11:10:00|925.2|925|925|924.8|925.2|925|925|924.8|8345
1750936500000|2025-06-26 11:15:00|924.8|924.6|924|923.6|924.8|924.6|923.8|923.6|41709
1750936800000|2025-06-26 11:20:00|924.2|923.8|923.8|923.6|924.2|923.8|923.8|923.6|95054
1750937100000|2025-06-26 11:25:00|924|923.8|923.6|923.2|924|923.8|923.4|923.2|17848
1750937400000|2025-06-26 11:30:00|923.4|923.4|923.6|923.2|923.8|923.4|923.4|923.2|64230
1750937700000|2025-06-26 11:35:00|923.2|923.4|923.6|923.4|924.2|923.8|923|922.8|47727
1750938000000|2025-06-26 11:40:00|923.4|923.2|922.2|921.8|923.4|923.4|922.2|921.8|28793
1750938300000|2025-06-26 11:45:00|921.6|921.2|922.2|921.8|922.2|921.8|921.2|921|30977
1750938600000|2025-06-26 11:50:00|922|922|921.8|921.4|922.6|922.2|921.6|921.4|19685
1750938900000|2025-06-26 11:55:00|921.6|921.6|922|921.8|922|921.8|921.4|921|30299
1750939200000|2025-06-26 12:00:00|921.8|921.4|921.2|921|922|921.6|921|920.6|26713
1750939500000|2025-06-26 12:05:00|921.4|921.2|923|922.6|923|922.6|921.2|921|24448
1750939800000|2025-06-26 12:10:00|922.8|922.4|922.4|922|923|922.8|922.4|922|12418
1750940100000|2025-06-26 12:15:00|922.2|922.2|922.8|922.4|922.8|922.6|921.6|921.2|37582
1750940400000|2025-06-26 12:20:00|923|922.6|923|922.8|923|922.8|922.8|922.6|17430
1750940700000|2025-06-26 12:25:00|922.8|922.6|923|922.8|923.2|922.8|922.8|922.6|15951
1750941000000|2025-06-26 12:30:00|923.2|922.6|921.8|921.6|923.2|923|921.6|921.4|14914
1750941300000|2025-06-26 12:35:00|922|921.8|924|923.8|924|923.8|921.8|921.6|33502
1750941600000|2025-06-26 12:40:00|923.8|923.6|924|923.8|924.4|924.2|923.6|923.4|19247
1750941900000|2025-06-26 12:45:00|924.2|923.6|923.6|923.4|924.4|924.2|923.6|923.2|15684
1750942200000|2025-06-26 12:50:00|923.4|923.2|923.8|923.6|924|923.6|923.4|923.2|12349
1750942500000|2025-06-26 12:55:00|924|923.8|924.6|924.2|925|924.8|923.8|923.6|40665
1750942800000|2025-06-26 13:00:00|924.4|924.4|924.6|924.4|924.6|924.4|924.2|924|12871
1750943100000|2025-06-26 13:05:00|924.8|924.2|924.8|924.6|925|924.8|924.4|924.2|16205
1750943400000|2025-06-26 13:10:00|925|924.8|925.2|925|925.4|925.2|925|924.6|14208
1750943700000|2025-06-26 13:15:00|925.4|924.8|924.4|924.2|925.4|924.8|924.4|924.2|19817
1750944000000|2025-06-26 13:20:00|924.2|924|924.8|924.6|924.8|924.6|924.2|924|47092
1750944300000|2025-06-26 13:25:00|925|924.8|925.2|925|926|925.8|924.6|924.4|50281
1750944600000|2025-06-26 13:30:00|925.4|925.2|927.4|927|928|927.6|925.4|925.2|71282
1750944900000|2025-06-26 13:35:00|927.2|927.2|927.4|927.2|927.6|927.4|926.8|926.4|50347
1750945200000|2025-06-26 13:40:00|927.6|927.4|926.2|926|927.6|927.4|926.2|926|62740
1750945500000|2025-06-26 13:45:00|926.4|926.2|926|925.6|926.6|926.4|925.2|925|58615
1750945800000|2025-06-26 13:50:00|926.2|925.8|927|926.8|927|926.8|925.8|925.4|59053
1750946100000|2025-06-26 13:55:00|927.2|927|927.4|927|927.8|927.6|927|926.6|53699
1750946400000|2025-06-26 14:00:00|927.6|927.2|930|929.8|930.4|930|927.6|927.2|83857
1750946700000|2025-06-26 14:05:00|930.2|930|930.8|930.4|931.2|931|929.6|929.4|82629
1750947000000|2025-06-26 14:10:00|930.6|930.6|930|929.8|931.8|931.6|930|929.8|49122
1750947300000|2025-06-26 14:15:00|930.2|930|930.2|930|930.6|930.4|929.8|929.6|61707
1750947600000|2025-06-26 14:20:00|930.4|930.2|929.4|929.2|931|930.6|929.4|929.2|45321
1750947900000|2025-06-26 14:25:00|929.6|929.4|930.8|930.6|931|930.8|929.6|929.4|41167
1750948200000|2025-06-26 14:30:00|931.6|931|931.8|931.4|931.8|931.6|930.8|930.4|32357
1750948500000|2025-06-26 14:35:00|931.6|930.8|931|930.6|931.8|931.6|930.8|930.6|42143
1750948800000|2025-06-26 14:40:00|931.2|930.8|931.2|930.8|931.8|931.6|930.8|930.6|60624
1750949100000|2025-06-26 14:45:00|931.4|931|931.8|931.4|932.2|931.8|931.2|931|113879
1750949400000|2025-06-26 14:50:00|931.6|931.6|931.8|931.4|932.4|932|930.8|930.6|50802
1750949700000|2025-06-26 14:55:00|932|931.6|931.2|931|932|931.8|931|930.8|40918
1750950000000|2025-06-26 15:00:00|931|930.8|931.4|931.2|931.6|931.4|931|930.8|56954
1750950300000|2025-06-26 15:05:00|931.2|931|933|932.8|933|932.8|931.2|931|77956
1750950600000|2025-06-26 15:10:00|933.2|932.6|931.6|931.4|933.2|932.6|930.8|930.6|51986
1750950900000|2025-06-26 15:15:00|931.4|931|931.4|931.2|931.4|931.2|930.2|930|114041
1750951200000|2025-06-26 15:20:00|931.2|931|931.2|931|931.8|931.4|931|930.8|78393
1750951500000|2025-06-26 15:25:00|931.4|931.2|931|930.6|931.6|931.4|930.2|930|92799
1751007600000|2025-06-27 07:00:00|938.2|937.8|936.4|936.2|941|940|936|935.6|68233
1751007900000|2025-06-27 07:05:00|935.8|936|936.4|936|937.4|936.8|933.2|932.8|72232
1751008200000|2025-06-27 07:10:00|936.2|935.8|936|935.6|937|936.6|935.4|934.8|17046
1751008500000|2025-06-27 07:15:00|936.2|935.8|935.4|935|937|936.6|935.2|935|41655
1751008800000|2025-06-27 07:20:00|935.2|934.6|934.2|933.8|936.4|936|934|933.8|49190
1751009100000|2025-06-27 07:25:00|933.8|933.4|931.8|931.4|934.8|934.4|931.4|931|49365
1751009400000|2025-06-27 07:30:00|931.6|931.2|930.4|930.2|931.6|931.4|930|929.6|24124
1751009700000|2025-06-27 07:35:00|930.6|930.4|930.2|929.8|930.8|930.6|928|927.6|92241
1751010000000|2025-06-27 07:40:00|930|929.6|928.8|928.6|930|929.6|927.2|926.8|32615
1751010300000|2025-06-27 07:45:00|929.2|928.8|926.2|925.8|929.2|928.8|926.2|925.8|64183
1751010600000|2025-06-27 07:50:00|926|926|926.8|926.4|927.2|926.8|925.6|925.2|38473
1751010900000|2025-06-27 07:55:00|927|926.8|927.4|927.2|928|927.8|926.6|926.4|32451
1751011200000|2025-06-27 08:00:00|927.2|927|929.6|929.2|929.6|929.4|927|926.6|62737
1751011500000|2025-06-27 08:05:00|930|929.4|932.4|932.2|932.6|932.4|929.2|928.8|68030
1751011800000|2025-06-27 08:10:00|932.6|932.4|934.8|934.6|935.4|935|932.4|932.4|70045
1751012100000|2025-06-27 08:15:00|934.4|934.2|934|933.8|934.8|934.6|933.6|933.4|27523
1751012400000|2025-06-27 08:20:00|934.2|933.6|934|933.8|934.6|934.2|933.6|933.4|31231
1751012700000|2025-06-27 08:25:00|933.8|933.6|934.4|934.2|936|935.6|933.4|933.2|43509
1751013000000|2025-06-27 08:30:00|934.6|934.4|934.8|934.6|935.6|935.2|934.4|934.2|31377
1751013300000|2025-06-27 08:35:00|934.4|934.2|935.2|935|935.4|935.2|934|933.8|33793
1751013600000|2025-06-27 08:40:00|935.4|935.2|935.6|935.2|936|935.6|935|934.8|27075
1751013900000|2025-06-27 08:45:00|935.4|935|935.6|935.4|935.6|935.4|935|934.8|29457
1751014200000|2025-06-27 08:50:00|935.8|935.6|935.4|935.2|936.2|936|935.2|935|23967
1751014500000|2025-06-27 08:55:00|935.6|935|937.4|937|937.6|937.4|935.6|935|87699
1751014800000|2025-06-27 09:00:00|937.6|937.2|936.8|936.4|937.6|937.4|936.2|935.8|15919
1751015100000|2025-06-27 09:05:00|936.4|936|937.8|937.4|937.8|937.4|936.4|936|21940
1751015400000|2025-06-27 09:10:00|937.6|937.2|938|937.8|938.4|938.2|937|936.8|50112
1751015700000|2025-06-27 09:15:00|938.2|938|939|938.8|939.2|938.8|938.2|938|14496
1751016000000|2025-06-27 09:20:00|939.2|938.6|938.8|938.6|939.4|939|938.6|938.2|21346
1751016300000|2025-06-27 09:25:00|938.2|938|938.2|938|939|938.8|938|937.8|25472
1751016600000|2025-06-27 09:30:00|938.4|938.2|938.8|938.4|939|938.8|938.2|938|30549
1751016900000|2025-06-27 09:35:00|938.6|938.2|936.6|936.2|938.6|938.2|936.6|936.2|20522
1751017200000|2025-06-27 09:40:00|936.4|936|935.6|935.4|936.4|936|935.6|935.4|16811
1751017500000|2025-06-27 09:45:00|935.8|935.2|935.8|935.4|935.8|935.6|935.4|935.2|17710
1751017800000|2025-06-27 09:50:00|935.6|935.2|936.6|936.2|936.6|936.2|935.2|935|30537
1751018100000|2025-06-27 09:55:00|936.4|935.4|936.8|936.6|937|936.6|935.8|935.4|21867
1751018400000|2025-06-27 10:00:00|937|936.8|937.6|937.2|937.6|937.4|936.8|936.6|21241
1751018700000|2025-06-27 10:05:00|937.8|937.4|938.8|938.6|938.8|938.6|937.6|937.2|22858
1751019000000|2025-06-27 10:10:00|939|938.8|939.2|938.8|939.6|939.2|938.8|938.6|23464
1751019300000|2025-06-27 10:15:00|939|938.6|938.2|938|939|938.6|937.8|937.6|18872
1751019600000|2025-06-27 10:20:00|938|937.8|937.8|937.4|938.2|937.8|937.4|937|23448
1751019900000|2025-06-27 10:25:00|937.6|937.2|938|937.8|938.4|938|937.2|937|27182
1751020200000|2025-06-27 10:30:00|938.2|938|940|939.6|940.8|940.6|938|938|51303
1751020500000|2025-06-27 10:35:00|939.8|939.4|941|940.6|941|940.6|939.4|939.2|42890
1751020800000|2025-06-27 10:40:00|940.8|940.4|941.4|941|941.4|941|940|939.8|14875
1751021100000|2025-06-27 10:45:00|941.8|941.4|940.4|940.2|941.8|941.4|940.4|940|16936
1751021400000|2025-06-27 10:50:00|940.6|940.4|941|940.8|941.4|941.2|940.4|940.2|22408
1751021700000|2025-06-27 10:55:00|940.8|940.6|941.2|941|941.4|941|940.8|940.6|33942
1751022000000|2025-06-27 11:00:00|941.4|941.2|941.4|941.2|942.2|942|941.4|941.2|78685
1751022300000|2025-06-27 11:05:00|941.2|941|941|940.8|941.6|941.4|940.6|940.4|45373
1751022600000|2025-06-27 11:10:00|941.2|941|940.8|940.6|941.2|941|939.8|939.6|29207
1751022900000|2025-06-27 11:15:00|940.6|940.4|941.8|941.4|941.8|941.4|939.4|939|45734
1751023200000|2025-06-27 11:20:00|942|941.6|943|942.8|943|942.8|942|941.4|31473
1751023500000|2025-06-27 11:25:00|942.8|942.6|943.2|942.8|944|943.6|942.4|942|61190
1751023800000|2025-06-27 11:30:00|943|943|943.4|943|943.6|943.4|942.4|942.2|72689
1751024100000|2025-06-27 11:35:00|943.2|942.8|943.8|943.6|943.8|943.6|942.6|942.4|30960
1751024400000|2025-06-27 11:40:00|944.2|944|944.8|944.4|945|944.8|944|943.8|42827
1751024700000|2025-06-27 11:45:00|944.6|944.6|944.4|944.2|945|944.8|944.4|944|25331
1751025000000|2025-06-27 11:50:00|944.6|944.4|945.6|945.4|945.8|945.6|944.6|944.4|32030
1751025300000|2025-06-27 11:55:00|945.8|945.6|946.6|946.4|946.6|946.4|945.8|945.6|51471
1751025600000|2025-06-27 12:00:00|946.8|946.6|946.8|946.6|948|947.8|946|945.8|53984
1751025900000|2025-06-27 12:05:00|946.6|946.4|945.6|945.4|946.8|946.4|945.4|945.2|21876
1751026200000|2025-06-27 12:10:00|946.2|946|945.4|945.2|946.4|946.2|945.4|945.2|34587
1751026500000|2025-06-27 12:15:00|945.2|945|946.8|946.4|947|946.6|945.2|945|298419
1751026800000|2025-06-27 12:20:00|946.6|946.6|947.2|946.8|947.8|947.6|946.6|946.4|27055
1751027100000|2025-06-27 12:25:00|947|947|946|945.8|947.2|947|946|945.6|41708
1751027400000|2025-06-27 12:30:00|946.2|945.4|946.2|946|946.6|946.2|944.8|944.6|116028
1751027700000|2025-06-27 12:35:00|946.4|946.2|947.2|947|947.4|947.2|946|945.8|119060
1751028000000|2025-06-27 12:40:00|947.6|947.4|947.6|947.2|947.6|947.4|946.6|946.4|39083
1751028300000|2025-06-27 12:45:00|947|946.6|947.8|947.6|948|947.8|946.6|946.4|71685
1751028600000|2025-06-27 12:50:00|948|947.8|947.6|947.2|948.6|948.4|947|946.8|51414
1751028900000|2025-06-27 12:55:00|947.4|947.4|946.8|946.6|947.8|947.4|946.2|946|93526
1751029200000|2025-06-27 13:00:00|946.6|946.4|948.2|948|948.2|948|945.8|945.6|120728
1751029500000|2025-06-27 13:05:00|948.4|948.8|948|947.8|949.6|949.4|948|947.6|81185
1751029800000|2025-06-27 13:10:00|948.2|947.6|948.2|948|949.2|949|948|947.6|53230
1751030100000|2025-06-27 13:15:00|948.4|948.2|949.2|948.8|949.8|949.6|948.2|948|90244
1751030400000|2025-06-27 13:20:00|949.8|949|949.6|949.2|950.4|950.2|948.8|948.6|72363
1751030700000|2025-06-27 13:25:00|949.4|949|949.8|949.6|950|949.8|948.4|948.2|46772
1751031000000|2025-06-27 13:30:00|950|949.8|949.6|949.2|951.2|950.8|949.4|949.2|70293
1751031300000|2025-06-27 13:35:00|950|949.4|950.6|950.2|950.6|950.4|949|948.8|82221
1751031600000|2025-06-27 13:40:00|950.8|950.6|951|950.8|952|951.6|950|949.6|101955
1751031900000|2025-06-27 13:45:00|951.2|951|949|948.6|951.2|951|949|948.6|66427
1751032200000|2025-06-27 13:50:00|949.2|948.8|950.2|950|950.2|950|948.6|948.2|68430
1751032500000|2025-06-27 13:55:00|950|949.8|949.8|949.4|950.6|950.4|949.2|948.8|98236
1751032800000|2025-06-27 14:00:00|950|949.6|948.8|948.4|950.2|950|948.6|948.4|82298
1751033100000|2025-06-27 14:05:00|948.6|948.2|948.4|948|949.6|949.2|948|947.8|76925
1751033400000|2025-06-27 14:10:00|948|947.6|945.2|944.8|948|947.6|945|944.8|60473
1751033700000|2025-06-27 14:15:00|945|944.6|945.6|945.2|945.6|945.4|944.6|944.4|69269
1751034000000|2025-06-27 14:20:00|945.4|945|944.8|944.4|946.8|946.6|944.6|944.4|60648
1751034300000|2025-06-27 14:25:00|944.6|943.8|944|943.8|944.8|944.6|943|942.6|88245
1751034600000|2025-06-27 14:30:00|944.2|944|943.2|943|944.2|944|943|942.8|61822
1751034900000|2025-06-27 14:35:00|943|942.8|946.2|946|946.8|946.6|942.6|942.4|90825
1751035200000|2025-06-27 14:40:00|946.6|946.4|947|946.8|947.8|947.4|946.2|946|142578
1751035500000|2025-06-27 14:45:00|947.2|947|947.2|947|947.4|947|946.2|946|61686
1751035800000|2025-06-27 14:50:00|947|946.8|946.8|946.6|947|946.8|946|945.8|110434
1751036100000|2025-06-27 14:55:00|946.6|946.4|946.8|946.4|947.2|947|946.4|946.2|63115
1751036400000|2025-06-27 15:00:00|947|946.6|946.4|946.2|947.2|947|946.2|946|92160
1751036700000|2025-06-27 15:05:00|946.2|946|946.6|946.4|948|947.8|946.2|946|57701
1751037000000|2025-06-27 15:10:00|947|946.6|949|948.8|949|948.8|947|946.6|60773
1751037300000|2025-06-27 15:15:00|949.4|949|950.6|950.4|950.6|950.4|949.4|949|66859
1751037600000|2025-06-27 15:20:00|950.4|950.2|949.8|949.6|950.4|950.2|949|948.8|121319
1751037900000|2025-06-27 15:25:00|950|949.2|949.4|949.2|950|949.6|948.6|948.4|132928
1751266800000|2025-06-30 07:00:00|961|960.4|972|971.6|972|971.6|959.6|959.2|202034
1751267100000|2025-06-30 07:05:00|972.4|971.8|969.2|969|972.4|971.8|966.4|965.8|105617
1751267400000|2025-06-30 07:10:00|969.6|968.8|970.4|970|973.4|972.8|968.8|968.2|64259
1751267700000|2025-06-30 07:15:00|970.6|970.2|972.2|971.8|972.2|971.8|969.6|969|52613
1751268000000|2025-06-30 07:20:00|972.6|971.6|975.8|975.2|976.6|976|972.6|971.6|19564
1751268300000|2025-06-30 07:25:00|975.6|975|975.8|975.4|976|975.6|973|972.8|84158
1751268600000|2025-06-30 07:30:00|975.6|975.2|976.8|976.2|977|976.8|974.6|974.2|66891
1751268900000|2025-06-30 07:35:00|976.6|976.4|977.2|976.8|977.6|977|975.6|975.2|8450
1751269200000|2025-06-30 07:40:00|977.6|977|975.8|975.4|979|978.8|975.8|975.4|17205
1751269500000|2025-06-30 07:45:00|976|975.6|976.4|976|977.4|977.2|976|975.6|34435
1751269800000|2025-06-30 07:50:00|976.2|975.8|979.8|979.4|979.8|979.4|976|975.8|131644
1751270100000|2025-06-30 07:55:00|979.6|979.2|978.6|978.2|979.6|979.2|977.2|976.8|47649
1751270400000|2025-06-30 08:00:00|978.8|978.4|980|979.6|980.8|980.4|978.8|978.4|93011
1751270700000|2025-06-30 08:05:00|979.8|979.2|981.2|980.8|981.6|981.2|979.4|979|328125
1751271000000|2025-06-30 08:10:00|981|981|981|980.8|981.6|981.4|980.6|980.4|66217
1751271300000|2025-06-30 08:15:00|980.8|980.4|982|981.8|982.6|982.2|980.8|980.4|48849
1751271600000|2025-06-30 08:20:00|982.6|982.4|980.6|980.2|983.4|983|980|979.8|68720
1751271900000|2025-06-30 08:25:00|980.4|980|978.6|978.2|981|980.4|978.2|977.8|68315
1751272200000|2025-06-30 08:30:00|979.2|978.6|976.6|976.2|979.6|979|975.6|975.2|99269
1751272500000|2025-06-30 08:35:00|976.8|976.4|975.6|975.4|976.8|976.6|975.2|975|96245
1751272800000|2025-06-30 08:40:00|975.4|975.2|974.6|974.2|975.4|975.4|973.2|972.8|35331
1751273100000|2025-06-30 08:45:00|974.8|974.4|973.6|973.4|974.8|974.6|973.6|973.2|43138
1751273400000|2025-06-30 08:50:00|973.4|973.2|974.6|974.2|975.2|974.8|973.4|973.2|60859
1751273700000|2025-06-30 08:55:00|974.8|974.4|974.2|973.8|975.2|974.6|974|973.6|66609
1751274000000|2025-06-30 09:00:00|974|973.6|974.2|973.8|975.2|974.8|974|973.6|31469
1751274300000|2025-06-30 09:05:00|974.4|974|972.2|971.6|974.4|974|971.8|971.6|37111
1751274600000|2025-06-30 09:10:00|972|971.8|973.2|972.6|973.2|973|972|971.6|56867
1751274900000|2025-06-30 09:15:00|973|972.8|971.4|971|973.4|973.2|971|970.6|46914
1751275200000|2025-06-30 09:20:00|971.6|971.4|970.8|970.4|972.2|971.8|970.6|970.2|33283
1751275500000|2025-06-30 09:25:00|970.4|970.2|971|970.8|971.4|971|970.4|970.2|47919
1751275800000|2025-06-30 09:30:00|971.2|970.4|970.4|970|971.6|971.2|970.4|970|52195
1751276100000|2025-06-30 09:35:00|970.2|969.6|970.8|970.4|970.8|970.6|969.8|969.4|96921
1751276400000|2025-06-30 09:40:00|970.6|970.2|971.6|971.2|972|971.6|970.6|970.2|13709
1751276700000|2025-06-30 09:45:00|971.4|971|972.2|971.8|972.2|972|971.4|971|32423
1751277000000|2025-06-30 09:50:00|972|972|974.8|974.6|974.8|974.6|972|971.8|47961
1751277300000|2025-06-30 09:55:00|974.6|974.4|974.8|974.4|975|974.8|973.6|973.2|2527
1751277600000|2025-06-30 10:00:00|975|974.8|975.2|974.8|975.8|975.4|974.8|974.6|5725
1751277900000|2025-06-30 10:05:00|975.4|975|976|975.6|976.2|976|975.2|975|1905
1751278200000|2025-06-30 10:10:00|975.8|975.8|975.8|975.6|976|975.8|975.2|975|7682
1751278500000|2025-06-30 10:15:00|975.6|975.4|974.4|974|975.8|975.4|974.4|974|10686
1751278800000|2025-06-30 10:20:00|974.2|973.8|973.4|973|974.2|974|973|972.6|6275
1751279100000|2025-06-30 10:25:00|973.2|973.2|971.8|971.6|973.2|973.2|970.4|970|13080
1751279400000|2025-06-30 10:30:00|971.6|971.4|968.6|968.2|971.6|971.4|968.2|968|54995
1751279700000|2025-06-30 10:35:00|968.4|968|969.2|968.8|969.6|969.2|968|967.6|44201
1751280000000|2025-06-30 10:40:00|969|968.6|969.4|969|970|969.8|968.8|968.6|34536
1751280300000|2025-06-30 10:45:00|969.6|969.2|969.4|969|969.6|969.2|968|967.6|15181
1751280600000|2025-06-30 10:50:00|969.6|969.2|969.6|969.4|969.8|969.6|969|968.6|20148
1751280900000|2025-06-30 10:55:00|969.8|969.8|972.2|971.8|972.6|972.2|969.8|969.4|11236
1751281200000|2025-06-30 11:00:00|972|972|970.6|970|972|972|970.4|970|3763
1751281500000|2025-06-30 11:05:00|971|970.2|972.4|972|972.8|972.2|971|970.2|5864
1751281800000|2025-06-30 11:10:00|972.8|972.4|972.6|972.2|973.4|973|971.2|970.8|5543
1751282100000|2025-06-30 11:15:00|972.4|972|972.8|972.6|972.8|972.6|970.8|970.6|5484
1751282400000|2025-06-30 11:20:00|972.6|972.2|974.6|974.2|974.6|974.2|972.6|972.2|1601
1751282700000|2025-06-30 11:25:00|974.8|974.4|972.8|972.6|974.8|974.4|972.8|972.4|4574
1751283000000|2025-06-30 11:30:00|973|972.2|970.8|970.4|973|972.2|970.8|970.4|11078
1751283300000|2025-06-30 11:35:00|970.4|970.6|971.4|971|971.4|971.2|970.2|970|3089
1751283600000|2025-06-30 11:40:00|971.2|970.8|970.6|970.2|971.8|971.4|970.4|970.2|30908
1751283900000|2025-06-30 11:45:00|970.4|970|969.6|969.4|970.4|970.2|969.6|969.4|58507
1751284200000|2025-06-30 11:50:00|970|969.6|970|969.6|970.6|970.2|969.8|969.6|29976
1751284500000|2025-06-30 11:55:00|970.2|970|972|971.6|972|971.6|970.2|970|29899
1751284800000|2025-06-30 12:00:00|972.2|971.8|973|972.6|973|972.6|971.4|971|37941
1751285100000|2025-06-30 12:05:00|972.8|972.4|973.6|973.2|974|973.6|972.6|972.2|20885
1751285400000|2025-06-30 12:10:00|973.8|973.4|975.2|975|975.4|975|973.4|973.2|26183
1751285700000|2025-06-30 12:15:00|975|974.6|975|974.6|975.2|974.8|973.2|972.8|31500
1751286000000|2025-06-30 12:20:00|975.2|974.8|975.2|974.8|976.4|976|974.8|974.4|27730
1751286300000|2025-06-30 12:25:00|975.4|975|974.6|974.4|975.8|975.6|974.4|974.2|19840
1751286600000|2025-06-30 12:30:00|974.8|974.2|973.4|973|974.8|974.4|972.8|972.2|37619
1751286900000|2025-06-30 12:35:00|973.2|972.6|973.2|973|973.6|973.2|973|972.6|22670
1751287200000|2025-06-30 12:40:00|973|972.8|975|974.8|976.2|975.8|973|972.8|20300
1751287500000|2025-06-30 12:45:00|975.4|974.6|975|974.6|975.4|975|974.2|973.8|30192
1751287800000|2025-06-30 12:50:00|974.8|974.4|973.8|973.6|974.8|974.4|973.8|973.4|40388
1751288100000|2025-06-30 12:55:00|974|973.8|972.8|972.6|974.4|974|972.4|972.2|25388
1751288400000|2025-06-30 13:00:00|973|972.8|973.6|973.2|974|973.4|973|972.8|43008
1751288700000|2025-06-30 13:05:00|973.4|973|972.6|972.2|973.4|973|972.4|972.2|32343
1751289000000|2025-06-30 13:10:00|972.8|972.4|972.8|972.6|973.2|972.8|972.8|972.4|28969
1751289300000|2025-06-30 13:15:00|973|972.2|971.8|971.4|973|972.2|971.8|971.4|49543
1751289600000|2025-06-30 13:20:00|972|971.6|971|970.6|972|971.8|970.8|970.6|25678
1751289900000|2025-06-30 13:25:00|970.8|970.8|969.4|968.8|971.8|971.4|969.2|968.8|19330
1751290200000|2025-06-30 13:30:00|969.6|969.2|968.4|968|969.6|969.2|968|967.6|47045
1751290500000|2025-06-30 13:35:00|968.2|968.2|970.4|970|970.4|970.2|968.2|968|35120
1751290800000|2025-06-30 13:40:00|970.8|970.4|968.6|968.2|971.6|971.4|968.4|968|48133
1751291100000|2025-06-30 13:45:00|968.4|968|968.6|968.2|969.8|969.6|968.4|968|41497
1751291400000|2025-06-30 13:50:00|968.8|968.4|970.6|970.4|970.8|970.4|968.8|968.4|44903
1751291700000|2025-06-30 13:55:00|970.8|970.6|970|969.8|971|970.8|969.6|969.2|93034
1751292000000|2025-06-30 14:00:00|970.2|970.2|971.4|971.2|971.4|971.2|969.6|969.2|35074
1751292300000|2025-06-30 14:05:00|971.6|971.4|973|972.6|973.2|972.8|971.4|971.2|27014
1751292600000|2025-06-30 14:10:00|973.2|972.8|971.4|971.2|974.4|974.2|971.4|971.2|32872
1751292900000|2025-06-30 14:15:00|971.6|970.6|971.4|971|972|971.8|970.4|970.2|74586
1751293200000|2025-06-30 14:20:00|971.6|971.2|968.6|968.4|971.6|971.4|967.6|967.4|52490
1751293500000|2025-06-30 14:25:00|968.4|968.2|970.8|970.6|971|970.6|968.4|968.2|69935
1751293800000|2025-06-30 14:30:00|971|970.8|968.6|968.2|971.6|971.4|968.6|968.2|50415
1751294100000|2025-06-30 14:35:00|968.8|968.4|967.4|967.2|968.8|968.4|967.2|966.8|39692
1751294400000|2025-06-30 14:40:00|967.6|967|967.2|967|968.6|968.2|967.2|967|310492
1751294700000|2025-06-30 14:45:00|967.4|967.6|968.2|968|969|968.8|967.4|967.6|36538
1751295000000|2025-06-30 14:50:00|968.4|968.2|971.4|971.2|971.6|971.4|968.2|967.8|47042
1751295300000|2025-06-30 14:55:00|971.8|971.4|969.8|969.6|972.2|972|969.8|969.6|47224
1751295600000|2025-06-30 15:00:00|970|969.8|969|968.8|970|969.8|969|968.8|46689
1751295900000|2025-06-30 15:05:00|968.4|968.2|968.4|968.2|969.2|969|967.2|966.8|37932
1751296200000|2025-06-30 15:10:00|968.2|968|968.2|968|968.4|968.2|967|966.6|48671
1751296500000|2025-06-30 15:15:00|968.4|968.2|968|967.8|968.8|968.4|968|967.8|41387
1751296800000|2025-06-30 15:20:00|968.2|968|970.2|970|970.6|970.4|968.2|968|68120
1751297100000|2025-06-30 15:25:00|970|969.8|970.4|970|970.8|970.6|969.8|969.6|65219
1751353200000|2025-07-01 07:00:00|972.4|972.2|976.8|975.8|981.4|980.4|972.2|971.8|145029
1751353500000|2025-07-01 07:05:00|976.6|976|973.4|972.8|977.4|976.8|973.4|972.8|36782
1751353800000|2025-07-01 07:10:00|972.8|972|967|966.6|972.8|972.2|967|966.6|28068
1751354100000|2025-07-01 07:15:00|967.6|966.8|965|964.8|967.6|967.2|964.8|964.2|64153
1751354400000|2025-07-01 07:20:00|965.2|965|966.2|965.8|966.6|966.2|965|964.8|31899
1751354700000|2025-07-01 07:25:00|965.8|966|966.6|966.4|967.8|967.4|965.8|965.4|20278
1751355000000|2025-07-01 07:30:00|967|966.6|968|967.8|969.4|969|967|966.6|36452
1751355300000|2025-07-01 07:35:00|967.8|967.6|965.8|965.4|968.8|968.4|965.8|965.2|28566
1751355600000|2025-07-01 07:40:00|966|965.6|963.4|963|966|965.6|963|962.6|43724
1751355900000|2025-07-01 07:45:00|963|962.8|961|960.8|963|962.8|961|960.8|33857
1751356200000|2025-07-01 07:50:00|961.2|961|959.8|959.6|961.6|961.2|958.8|958.2|53492
1751356500000|2025-07-01 07:55:00|959.6|959.2|958.8|958.2|960|959.4|958.6|958|49522
1751356800000|2025-07-01 08:00:00|959|958.4|954.6|954.2|959|958.4|953.2|952.8|18352
1751357100000|2025-07-01 08:05:00|954.2|953.6|956.6|956.2|956.8|956.4|953.4|953|20275
1751357400000|2025-07-01 08:10:00|956.4|956|957.6|957.2|958|957.4|955.8|955.2|19386
1751357700000|2025-07-01 08:15:00|958.2|957.4|958.6|958.2|959.2|958.8|957.6|957.2|51766
1751358000000|2025-07-01 08:20:00|958.4|958|960.6|960|960.6|960|957.8|957.2|554273
1751358300000|2025-07-01 08:25:00|960.4|959.6|959.8|959.4|960.6|960.2|959.6|959.2|42585
1751358600000|2025-07-01 08:30:00|959.6|959.6|956.6|956.4|959.6|959.6|956.6|956|26453
1751358900000|2025-07-01 08:35:00|957.2|956.8|957.6|957.2|958.4|958.2|956.8|956.4|19442
1751359200000|2025-07-01 08:40:00|958|957.4|957.4|957|958|957.6|956.4|955.8|23492
1751359500000|2025-07-01 08:45:00|956.8|956.4|958.8|958.4|959.6|959|956.6|956.2|106906
1751359800000|2025-07-01 08:50:00|959.2|958.6|959|958.6|960|959.4|958.6|958.4|26320
1751360100000|2025-07-01 08:55:00|959.2|958.8|959.4|959|959.8|959.4|958.8|958.4|36408
1751360400000|2025-07-01 09:00:00|959.2|958.8|958.4|958|959.4|959|957.8|957.4|28333
1751360700000|2025-07-01 09:05:00|958.2|958.2|958.6|958.4|959.8|959.6|958.2|958|51175
1751361000000|2025-07-01 09:10:00|958.4|958.2|957.6|957.4|958.4|958.2|957|956.8|43064
1751361300000|2025-07-01 09:15:00|957.8|957.6|958.2|957.8|958.4|958.2|957.2|957|15936
1751361600000|2025-07-01 09:20:00|958|957.4|957|956.6|958|957.4|956.2|955.8|30497
1751361900000|2025-07-01 09:25:00|956.8|956.8|957|956.8|957.8|957.2|956.6|956.4|46943
1751362200000|2025-07-01 09:30:00|956.8|956.6|956.2|956|957.4|957|956.2|955.8|55940
1751362500000|2025-07-01 09:35:00|956.4|956.2|955.6|955.2|956.8|956.4|955.4|955|33647
1751362800000|2025-07-01 09:40:00|956|955.4|954.8|954.2|956|955.8|954.4|954|91823
1751363100000|2025-07-01 09:45:00|954.6|954|952.8|952.2|954.8|954.2|951.6|951.2|50984
1751363400000|2025-07-01 09:50:00|952.6|952.6|953.4|953|953.4|953|951.8|951.4|36436
1751363700000|2025-07-01 09:55:00|953.2|952.8|955|954.6|955.2|955|952.8|952.4|48865
1751364000000|2025-07-01 10:00:00|955.2|954.8|956.6|956.2|956.6|956.4|954.2|953.8|16985
1751364300000|2025-07-01 10:05:00|957|956.4|958.6|958.2|958.8|958.6|956.8|956.4|15199
1751364600000|2025-07-01 10:10:00|958.8|958.4|960|959.6|960.2|959.8|958.4|958|33722
1751364900000|2025-07-01 10:15:00|959.8|959.4|959.6|959.4|960|959.6|959.2|959|16032
1751365200000|2025-07-01 10:20:00|959.8|959.6|959.6|959.4|960.2|960|959.4|959.2|21702
1751365500000|2025-07-01 10:25:00|959.2|959|959.2|958.8|959.8|959.6|959|958.8|12672
1751365800000|2025-07-01 10:30:00|959.6|959.2|959.4|959.2|959.6|959.4|959.4|959|11197
1751366100000|2025-07-01 10:35:00|959.2|958.8|958.6|958.4|959.2|959|958.6|958.2|16136
1751366400000|2025-07-01 10:40:00|958.8|958.8|957.6|957.2|959|958.8|957.4|957|16328
1751366700000|2025-07-01 10:45:00|957.4|957.4|957.4|957|957.6|957.4|957|956.8|14660
1751367000000|2025-07-01 10:50:00|957.6|957.2|956.8|956.6|958.2|957.8|956.4|956.2|31708
1751367300000|2025-07-01 10:55:00|957.2|956.8|955.2|954.8|957.2|956.8|954.8|954.6|8149
1751367600000|2025-07-01 11:00:00|955|954.6|955.8|955.6|956.2|956|955|954.6|34169
1751367900000|2025-07-01 11:05:00|956|955.4|956.2|956|956.4|956.2|956|955.4|10229
1751368200000|2025-07-01 11:10:00|956.4|956.2|958.6|958.4|958.8|958.4|956.4|956.2|8744
1751368500000|2025-07-01 11:15:00|958.4|958.2|959|958.8|959.2|959|958.4|958|47084
1751368800000|2025-07-01 11:20:00|958.6|958.6|960.2|960|960.2|960|958.6|958.4|8676
1751369100000|2025-07-01 11:25:00|959.8|959.6|957.8|957.6|959.8|959.6|957.6|957.4|49735
1751369400000|2025-07-01 11:30:00|957.6|957.4|957.6|957.2|958|957.8|957.4|957.2|8764
1751369700000|2025-07-01 11:35:00|957.4|957|957|956.8|957.6|957.4|957|956.6|12020
1751370000000|2025-07-01 11:40:00|956.8|956.6|955.6|955.2|957.2|957|955|954.8|15560
1751370300000|2025-07-01 11:45:00|955.4|954.8|954.8|954.6|955.6|955.2|954.6|954.4|17833
1751370600000|2025-07-01 11:50:00|954.6|954.4|956.2|955.8|956.2|955.8|954.6|954.4|19571
1751370900000|2025-07-01 11:55:00|956|955.6|956.8|956.6|956.8|956.6|955.8|955.6|14919
1751371200000|2025-07-01 12:00:00|957|956.8|956.6|956.4|957.4|957.2|956.4|956.2|12636
1751371500000|2025-07-01 12:05:00|956.8|956.6|955.8|955.6|957.2|956.8|955.8|955.6|36102
1751371800000|2025-07-01 12:10:00|955.6|955.2|954|953.8|955.6|955.2|954|953.6|22286
1751372100000|2025-07-01 12:15:00|954.2|954|953.6|953.4|954.8|954.4|953.6|953.4|17585
1751372400000|2025-07-01 12:20:00|953.4|953.2|952.4|952|953.4|953.2|952|951.8|12498
1751372700000|2025-07-01 12:25:00|952.2|951.8|951.8|951.4|952.6|952.2|951.2|951|17034
1751373000000|2025-07-01 12:30:00|951.6|951.2|951.8|951.6|951.8|951.6|950.6|950.4|43074
1751373300000|2025-07-01 12:35:00|951.6|951.2|950.4|950|952|951.8|949.4|949|69638
1751373600000|2025-07-01 12:40:00|950.6|950.4|950.8|950.6|951.6|951.2|950.4|950.2|31940
1751373900000|2025-07-01 12:45:00|950.6|950.4|948.8|948.6|951.4|951|948.6|948.2|53258
1751374200000|2025-07-01 12:50:00|948.6|948.4|951|950.6|951.2|950.8|948.6|948.4|22671
1751374500000|2025-07-01 12:55:00|951.2|951|951.6|951.2|951.8|951.6|950.8|950.6|30626
1751374800000|2025-07-01 13:00:00|952.2|951.4|953|952.8|953.4|952.8|951.6|951.4|39361
1751375100000|2025-07-01 13:05:00|952.8|952.6|954.6|954.4|954.8|954.4|952.8|952.6|42153
1751375400000|2025-07-01 13:10:00|955|954.6|953.4|953.2|955|954.6|953.2|952.8|28233
1751375700000|2025-07-01 13:15:00|953.2|953|954.4|954|954.8|954.6|953.2|952.8|20702
1751376000000|2025-07-01 13:20:00|954|954.2|953.2|952.8|954.2|954.2|952.6|952.2|50671
1751376300000|2025-07-01 13:25:00|953|952.6|952.4|952.2|953|952.8|952|951.8|63872
1751376600000|2025-07-01 13:30:00|952.8|952.4|954.2|953.8|954.6|954.4|952.2|952|58823
1751376900000|2025-07-01 13:35:00|954|954|954.6|954.4|956.2|955.8|953.6|953.2|45821
1751377200000|2025-07-01 13:40:00|954.2|954.2|954.6|954.4|954.8|954.6|953.4|953.2|23255
1751377500000|2025-07-01 13:45:00|954.4|954.2|954.4|954|955.2|954.8|953.2|952.8|53111
1751377800000|2025-07-01 13:50:00|954.6|954.2|955.2|955|955.4|955.2|954.4|954.2|39326
1751378100000|2025-07-01 13:55:00|955.4|955.2|957.4|956.8|957.4|956.8|955|954.6|17999
1751378400000|2025-07-01 14:00:00|957.8|957.2|958.8|958.4|959|958.6|956.8|956.4|67271
1751378700000|2025-07-01 14:05:00|959|958.6|961|960.6|961|960.6|958.4|958|68917
1751379000000|2025-07-01 14:10:00|961.2|960.8|959.8|959.6|961.2|961|959.6|959.2|114393
1751379300000|2025-07-01 14:15:00|960|959.8|958.6|958.2|960.4|960.2|958.6|958.2|30408
1751379600000|2025-07-01 14:20:00|958.4|958|955.4|955.2|959|958.6|953.8|953.6|45869
1751379900000|2025-07-01 14:25:00|955.6|955.4|953.8|953.6|956|955.8|953.4|953.2|46498
1751380200000|2025-07-01 14:30:00|954|953.2|950|949.8|954|953.2|948.8|948.4|2301944
1751380500000|2025-07-01 14:35:00|950.2|950|947.8|947.4|950.4|950|946.8|946.4|94144
1751380800000|2025-07-01 14:40:00|948|947.6|947|946.6|948.8|948.6|946.2|946|139943
1751381100000|2025-07-01 14:45:00|946.8|946.4|947|946.8|947.2|946.8|944|943.6|107047
1751381400000|2025-07-01 14:50:00|946.6|946.6|946.6|946.4|947.6|947.2|945.6|945|45474
1751381700000|2025-07-01 14:55:00|946.8|946.2|947.2|946.8|947.4|947.2|946.6|946.2|82668
1751382000000|2025-07-01 15:00:00|947.4|947|948.6|948.4|949.4|949|946.8|946.6|166989
1751382300000|2025-07-01 15:05:00|948.8|948.2|945.2|945|948.8|948.4|944.8|944.4|62230
1751382600000|2025-07-01 15:10:00|945.4|945.2|945|944.6|945.6|945.2|942|941.6|97660
1751382900000|2025-07-01 15:15:00|944.8|944|940.2|940|944.8|944|939.8|939.4|115125
1751383200000|2025-07-01 15:20:00|940.4|940.2|940.2|939.8|940.4|940.2|936.8|936.4|173942
1751383500000|2025-07-01 15:25:00|940|940|940.6|940|940.6|940.4|939|938.6|216990
1751439600000|2025-07-02 07:00:00|940|939.6|948.4|947.6|948.4|947.6|940|939.6|32261
1751439900000|2025-07-02 07:05:00|948.2|947.8|945|944.4|949.2|948.4|945|944.4|73610
1751440200000|2025-07-02 07:10:00|944.8|945|941.6|941.4|945.6|945.4|940.6|940.2|53938
1751440500000|2025-07-02 07:15:00|941.4|941|944.4|943.8|944.4|943.8|940|939.6|89992
1751440800000|2025-07-02 07:20:00|944.2|943.6|946.4|946|947.8|947.2|943.8|943.4|27837
1751441100000|2025-07-02 07:25:00|946.6|946.2|944.4|944|946.6|946.2|944.4|944|60834
1751441400000|2025-07-02 07:30:00|944.6|944.2|945.2|944.8|945.8|945.6|943.6|943.2|39915
1751441700000|2025-07-02 07:35:00|944.8|944.4|944|943.6|945.2|944.8|943.2|942.6|41658
1751442000000|2025-07-02 07:40:00|944.4|944|942.4|941.8|944.4|944|941.8|941.4|33463
1751442300000|2025-07-02 07:45:00|942.2|942|942.2|941.8|944.6|944|941.6|941.2|30303
1751442600000|2025-07-02 07:50:00|942|941.4|944|943.6|944|943.8|941.4|941|28986
1751442900000|2025-07-02 07:55:00|943.8|943.4|944.2|943.8|944.4|943.8|943.2|943|39235
1751443200000|2025-07-02 08:00:00|943.6|943.2|942.6|942.2|944.2|943.8|942|941.6|38873
1751443500000|2025-07-02 08:05:00|942.4|942|942.8|942.4|943.2|942.8|941.4|941|31847
1751443800000|2025-07-02 08:10:00|943|942.6|944.2|943.8|944.2|943.8|942.8|942.4|35354
1751444100000|2025-07-02 08:15:00|944.8|944.2|945.8|945.4|945.8|945.4|944.4|944|36139
1751444400000|2025-07-02 08:20:00|946|945.6|945|944.6|947|946.6|944.6|944.4|34428
1751444700000|2025-07-02 08:25:00|945.2|944.4|945.8|945.4|946.6|946.4|945.2|944.4|18810
1751445000000|2025-07-02 08:30:00|945.6|945.2|945.8|945.4|945.8|945.4|944.4|944|22768
1751445300000|2025-07-02 08:35:00|946|945.6|944|943.6|946.2|945.8|943.6|943.2|27251
1751445600000|2025-07-02 08:40:00|944.2|943.8|943|942.6|944.2|943.8|942.8|942.6|16313
1751445900000|2025-07-02 08:45:00|943.2|942.8|943.4|943.2|944|943.6|943|942.6|14393
1751446200000|2025-07-02 08:50:00|943.6|943|944.6|944.2|945.2|944.6|943.2|942.8|44130
1751446500000|2025-07-02 08:55:00|944.8|944.6|945|944.6|945.4|945|944.4|944.2|49848
1751446800000|2025-07-02 09:00:00|944.8|944.8|943.4|943.2|944.8|944.8|943.4|943.2|27865
1751447100000|2025-07-02 09:05:00|943.6|943.4|943|942.6|944|943.6|943|942.6|52268
1751447400000|2025-07-02 09:10:00|943.2|942.8|944|943.8|944.6|944|942.8|942.6|33587
1751447700000|2025-07-02 09:15:00|944.2|944|944.4|944.2|944.8|944.4|944.2|944|3364459
1751448000000|2025-07-02 09:20:00|944.6|944.4|944|943.6|945|944.8|943.8|943.6|24985
1751448300000|2025-07-02 09:25:00|944.2|943.8|944.8|944.4|945.2|944.8|943.8|943.6|19707
1751448600000|2025-07-02 09:30:00|944.6|944.2|944|943.6|944.8|944.6|944|943.6|25283
1751448900000|2025-07-02 09:35:00|944.2|943.8|944.2|943.8|944.6|944.4|943.8|943.6|13729
1751449200000|2025-07-02 09:40:00|944.4|944|944.6|944.2|944.8|944.6|944.2|944|22670
1751449500000|2025-07-02 09:45:00|944.8|944.4|945.4|945|946|945.6|944.8|944.4|26180
1751449800000|2025-07-02 09:50:00|945.2|944.8|945|944.8|945.4|945.2|944.8|944.6|25675
1751450100000|2025-07-02 09:55:00|944.8|944.4|945|944.8|945.4|945.2|944.2|943.8|23188
1751450400000|2025-07-02 10:00:00|945.4|944.6|946.4|945.8|946.4|946|945.4|944.6|33130
1751450700000|2025-07-02 10:05:00|946.6|946|948|947.8|948.4|948|946.4|946|38482
1751451000000|2025-07-02 10:10:00|947.8|947.6|949.2|948.8|949.2|948.8|947.2|946.8|23713
1751451300000|2025-07-02 10:15:00|949|948.6|949.4|949.2|949.8|949.6|948.4|948.2|24042
1751451600000|2025-07-02 10:20:00|949.6|949.4|950|949.6|950|949.6|949.2|949|12765
1751451900000|2025-07-02 10:25:00|950.2|949.8|950|949.8|950.4|950.2|950|949.6|23574
1751452200000|2025-07-02 10:30:00|950.2|949.6|949.2|949|950.8|950.6|949.2|948.8|3244
1751452500000|2025-07-02 10:35:00|949.4|949.2|948.2|947.8|949.8|949.6|948.2|947.8|8271
1751452800000|2025-07-02 10:40:00|948|948|947|946.6|948|948|946.4|946|26810
1751453100000|2025-07-02 10:45:00|946.8|946.4|946|945.6|947|946.4|945.6|945.4|19843
1751453400000|2025-07-02 10:50:00|945.8|945.4|942.6|942.4|945.8|945.4|942.6|942.4|23783
1751453700000|2025-07-02 10:55:00|942.4|942.2|942.4|942|943|942.6|941.4|941|36359
1751454000000|2025-07-02 11:00:00|942.2|941.6|942.2|941.8|942.6|942.2|941.8|941.4|25143
1751454300000|2025-07-02 11:05:00|942|941.2|939.8|939.6|942|941.2|939.8|939.6|40350
1751454600000|2025-07-02 11:10:00|940|940.4|940|939.8|941.2|941|939.8|939.6|41055
1751454900000|2025-07-02 11:15:00|939.8|939.6|941.8|941.6|942.4|942|939.8|939.6|40084
1751455200000|2025-07-02 11:20:00|942|941.8|943.4|943.2|943.4|943.2|941.8|941.6|29227
1751455500000|2025-07-02 11:25:00|943.6|943|943.2|942.8|943.6|943.2|942.8|942.4|10929
1751455800000|2025-07-02 11:30:00|942.8|943|941.4|941|942.8|943|941.2|941|31906
1751456100000|2025-07-02 11:35:00|941.6|941.2|941|940.8|941.6|941.4|941|940.8|20376
1751456400000|2025-07-02 11:40:00|940.8|940.6|941.4|941|941.4|941|940.4|940.2|22430
1751456700000|2025-07-02 11:45:00|941.2|940.8|942.6|942.2|942.8|942.4|941|940.8|22206
1751457000000|2025-07-02 11:50:00|942.4|942|941.6|941.4|942.4|942|940.6|940.2|13815
1751457300000|2025-07-02 11:55:00|941.8|941.6|941.2|941|942.4|942|941.2|940.8|31401
1751457600000|2025-07-02 12:00:00|940.8|940.8|940.2|939.8|941.4|941|938|937.6|33090
1751457900000|2025-07-02 12:05:00|940.6|940|939.6|939.4|941.2|941|939.4|939|32187
1751458200000|2025-07-02 12:10:00|939.8|939.6|940.4|940|940.4|940.2|939.6|939.4|19409
1751458500000|2025-07-02 12:15:00|940.6|940.2|936.4|936.2|940.6|940.2|936.4|936.2|40989
1751458800000|2025-07-02 12:20:00|936.2|935.8|935.8|935.6|936.4|936|935|934.6|37910
1751459100000|2025-07-02 12:25:00|936|935.8|935.8|935.6|936.6|936.2|935.8|935.6|34758
1751459400000|2025-07-02 12:30:00|936|935.4|934.4|934|936|935.8|933.4|933|83733
1751459700000|2025-07-02 12:35:00|934.6|934.2|934|933.8|936|935.8|933.4|933.2|88489
1751460000000|2025-07-02 12:40:00|934.2|933.6|933.6|933.2|934.4|934.2|932.8|932.6|36819
1751460300000|2025-07-02 12:45:00|933.4|933.4|933|932.8|934.2|934|933|932.8|26656
1751460600000|2025-07-02 12:50:00|933.2|933|934.4|934|934.6|934.4|932.8|932.6|62964
1751460900000|2025-07-02 12:55:00|934.6|934.2|936.2|935.8|936.2|936|934.6|934.2|51702
1751461200000|2025-07-02 13:00:00|936.4|936|937|936.8|937.4|937.2|936|935.6|23743
1751461500000|2025-07-02 13:05:00|937.4|937|937.2|936.8|937.8|937.6|937|936.8|24014
1751461800000|2025-07-02 13:10:00|937|936.6|938.6|938.2|938.6|938.2|936.8|936.6|14839
1751462100000|2025-07-02 13:15:00|938.4|938|938.8|938.6|939|938.6|937.8|937.4|19654
1751462400000|2025-07-02 13:20:00|939|938.8|938.8|938.6|939.4|939|938.2|938|96352
1751462700000|2025-07-02 13:25:00|938.6|938.4|937.8|937.4|939|938.8|937.6|937.4|40820
1751463000000|2025-07-02 13:30:00|938|937.6|936.2|936|938|937.6|936.2|936|35190
1751463300000|2025-07-02 13:35:00|936.4|935.8|934|933.8|937.6|937.4|933.6|933.4|64987
1751463600000|2025-07-02 13:40:00|934.2|933.6|934.6|934.2|934.8|934.4|933|932.8|57080
1751463900000|2025-07-02 13:45:00|935|934.6|933.2|933|935|934.8|932.4|932.2|67057
1751464200000|2025-07-02 13:50:00|933|932.8|930.8|930.6|933.6|933.4|930.2|930|99941
1751464500000|2025-07-02 13:55:00|931|930.4|931.6|931.2|931.8|931.4|929.8|929.6|84299
1751464800000|2025-07-02 14:00:00|931.4|931|932|931.8|932.6|932.2|931|930.8|74895
1751465100000|2025-07-02 14:05:00|932.4|932|932.6|932.4|933.2|932.8|932|931.8|48349
1751465400000|2025-07-02 14:10:00|932.2|931.8|934.4|934|934.4|934|932.2|931.8|37024
1751465700000|2025-07-02 14:15:00|934.6|934.2|935.2|935|935.8|935.4|934.4|934.2|77848
1751466000000|2025-07-02 14:20:00|935.4|934.8|935.6|935.2|936.2|935.8|934.6|934.2|101096
1751466300000|2025-07-02 14:25:00|935.8|935.4|936|935.8|936.8|936.4|935.8|935.4|2128932
1751466600000|2025-07-02 14:30:00|936.2|936|937.2|937|938.4|938.2|936.2|936|31614
1751466900000|2025-07-02 14:35:00|937|936.8|937.6|937.4|938.2|937.8|936.6|936.4|49175
1751467200000|2025-07-02 14:40:00|937.8|937.6|940.2|940|940.6|940.2|937.8|937.6|46222
1751467500000|2025-07-02 14:45:00|940|939.8|942.4|942.2|943.2|942.8|939.8|939.4|94311
1751467800000|2025-07-02 14:50:00|942.6|942.4|943.2|943|944.2|944|942.4|942|37385
1751468100000|2025-07-02 14:55:00|943.4|942.8|943.6|943.4|944.2|943.8|942.4|942.2|60065
1751468400000|2025-07-02 15:00:00|944|943.2|943.8|943.6|944.4|944.2|943.2|943|60574
1751468700000|2025-07-02 15:05:00|944|943.8|945.2|944.8|945.4|945|943.8|943.4|69205
1751469000000|2025-07-02 15:10:00|944.4|944|944.6|944.2|945.2|944.8|944.2|943.8|40046
1751469300000|2025-07-02 15:15:00|944.8|944.4|943.4|943|945|944.6|943.2|943|47910
1751469600000|2025-07-02 15:20:00|943.6|943.2|942.6|942.2|943.8|943.4|941.8|941.4|65935
1751469900000|2025-07-02 15:25:00|942.8|942.4|944|943.6|944|943.6|942.6|942.4|122668
1751526000000|2025-07-03 07:00:00|943.4|943|944.6|944.2|948.6|947.8|942|941.4|96022
1751526300000|2025-07-03 07:05:00|944.4|943.8|940.8|940.2|944.6|943.8|940.6|940.2|26837
1751526600000|2025-07-03 07:10:00|941|940.6|941.6|941.4|942|941.6|940.2|939.8|16941
1751526900000|2025-07-03 07:15:00|942.2|941.8|940.6|940.2|942.2|941.8|939.8|939.4|6549
1751527200000|2025-07-03 07:20:00|941.2|940.6|939.6|939.2|941.2|940.8|939.4|939|4896
1751527500000|2025-07-03 07:25:00|939.4|939|941.4|941|941.4|941|939|938.6|6871
1751527800000|2025-07-03 07:30:00|942|941.6|943.6|943.4|943.8|943.4|941.8|941.4|8569
1751528100000|2025-07-03 07:35:00|943.8|943|943.2|942.8|943.8|943.6|942.8|942.6|7318
1751528400000|2025-07-03 07:40:00|943|942.6|943|942.6|944|943.6|942.8|942.6|33752
1751528700000|2025-07-03 07:45:00|943.2|942.8|942|941.6|943.4|943.2|941.4|941|39946
1751529000000|2025-07-03 07:50:00|941.8|941.8|943.2|942.8|943.8|943.4|941.8|941.6|15520
1751529300000|2025-07-03 07:55:00|942.8|942.4|942|941.6|942.8|942.6|941.4|941.2|20392
1751529600000|2025-07-03 08:00:00|941.8|941|939.2|938.8|941.8|941|939|938.6|7910
1751529900000|2025-07-03 08:05:00|939.4|939|940.6|940.2|940.6|940.4|939|938.6|5854
1751530200000|2025-07-03 08:10:00|940.4|940.4|941|940.6|941.2|941|940|939.6|21946
1751530500000|2025-07-03 08:15:00|941.2|940.8|940.2|939.8|941.4|941|940.2|939.8|25398
1751530800000|2025-07-03 08:20:00|940|939.6|939.2|938.8|940|939.6|938.8|938.4|24424
1751531100000|2025-07-03 08:25:00|939|938.6|936.8|936.4|939.2|939|936.8|936.4|33705
1751531400000|2025-07-03 08:30:00|937|936.2|934.8|934.6|937|936.6|934.2|933.8|34973
1751531700000|2025-07-03 08:35:00|934.6|934.4|934.6|934.2|935.8|935.6|933.8|933.4|50742
1751532000000|2025-07-03 08:40:00|934.8|934.4|936.2|935.8|936.2|936|934.4|934|39626
1751532300000|2025-07-03 08:45:00|936|935.6|937.6|937.4|938.6|938.2|935.8|935.6|44562
1751532600000|2025-07-03 08:50:00|937.4|937|935|934.8|937.6|937.2|935|934.8|44858
1751532900000|2025-07-03 08:55:00|934.6|934.4|933.8|933.6|934.6|934.4|933.8|933.4|21827
1751533200000|2025-07-03 09:00:00|934|933.8|933.2|933|934|933.8|933|932.8|59081
1751533500000|2025-07-03 09:05:00|933|932.8|933.8|933.4|933.8|933.6|933|932.8|22510
1751533800000|2025-07-03 09:10:00|934|933.6|934.4|934.2|934.4|934.2|933.6|933|25594
1751534100000|2025-07-03 09:15:00|934.2|934|935.4|935.2|935.4|935.2|934.2|934|41112
1751534400000|2025-07-03 09:20:00|935|934.8|935.2|935|935.6|935.4|934.6|934.2|30542
1751534700000|2025-07-03 09:25:00|935|934.8|934.2|933.8|935|934.8|934|933.6|24899
1751535000000|2025-07-03 09:30:00|934|933.6|931.2|930.8|934|933.6|931.2|930.8|34494
1751535300000|2025-07-03 09:35:00|931|930.6|927.8|927.4|931|930.6|927.6|927.2|47820
1751535600000|2025-07-03 09:40:00|927.4|927.2|927.8|927.6|928.4|928|927.4|927|39748
1751535900000|2025-07-03 09:45:00|928|928|930.4|930.2|930.6|930.2|927.8|927.8|42487
1751536200000|2025-07-03 09:50:00|930.2|930|932.2|931.8|932.2|931.8|930.2|930|27238
1751536500000|2025-07-03 09:55:00|932.4|932|934.2|933.8|934.2|933.8|932|931.8|36384
1751536800000|2025-07-03 10:00:00|934.4|934|934.2|933.8|934.8|934.6|934|933.6|21926
1751537100000|2025-07-03 10:05:00|934.4|934|935.2|934.8|935.8|935.6|934|933.8|39487
1751537400000|2025-07-03 10:10:00|935|935|934|933.8|935.2|935|934|933.8|38662
1751537700000|2025-07-03 10:15:00|934.4|934.2|935|934.8|936.6|936.2|934|933.8|160530
1751538000000|2025-07-03 10:20:00|934.8|934.6|935.4|935.2|935.6|935.4|934.8|934.6|26958
1751538300000|2025-07-03 10:25:00|935.6|935.4|937.2|937|937.4|937.2|935.6|935.4|58418
1751538600000|2025-07-03 10:30:00|937|936.8|935.6|935.4|937.2|937|935.4|935.2|38050
1751538900000|2025-07-03 10:35:00|936.2|936|936|935.8|936.2|936|936|935.8|11314
1751539200000|2025-07-03 10:40:00|935.8|935.6|935.4|935.2|936.2|936|935.4|935|19973
1751539500000|2025-07-03 10:45:00|935.2|935|935.2|935|936|935.8|935|934.8|26423
1751539800000|2025-07-03 10:50:00|935.6|935.4|936.6|936.4|936.6|936.4|935.6|935.4|22476
1751540100000|2025-07-03 10:55:00|937.2|936.6|938.8|938.4|938.8|938.4|937|936.6|19215
1751540400000|2025-07-03 11:00:00|939|938.6|940.8|940.6|941.4|941.2|938.6|938.4|67517
1751540700000|2025-07-03 11:05:00|940.2|940|942|941.6|942|941.6|940.2|940|17484
1751541000000|2025-07-03 11:10:00|941.8|941.8|941.8|941.6|942.6|942.2|941|940.8|13576
1751541300000|2025-07-03 11:15:00|942.2|941.8|944.4|944|944.4|944|942|941.6|37200
1751541600000|2025-07-03 11:20:00|944.2|944.2|942.8|942.6|944.2|944.2|942.8|942.6|23983
1751541900000|2025-07-03 11:25:00|943|942.8|943.6|943.2|943.6|943.4|942.8|942.6|20067
1751542200000|2025-07-03 11:30:00|943.4|943.4|942.4|942.2|943.6|943.4|942.4|942.2|16444
1751542500000|2025-07-03 11:35:00|942.2|942|943.6|943.2|943.6|943.4|942.2|941.8|17325
1751542800000|2025-07-03 11:40:00|943.8|943.4|944|943.8|944.4|944.2|943.6|943.4|12128
1751543100000|2025-07-03 11:45:00|943.8|943.6|942.6|942.4|943.8|943.6|942.6|942.4|25813
1751543400000|2025-07-03 11:50:00|942.8|942.6|942.8|942.6|942.8|942.6|942.4|942.2|15687
1751543700000|2025-07-03 11:55:00|943|942.8|943.6|943.4|944.4|944.2|943|942.8|16519
1751544000000|2025-07-03 12:00:00|943.4|943.2|945.4|945|945.8|945.4|943.2|942.8|19931
1751544300000|2025-07-03 12:05:00|945.6|945.2|945.8|945.6|945.8|945.6|945.4|945|15533
1751544600000|2025-07-03 12:10:00|945.6|945.4|944.6|944.2|945.6|945.4|943.4|943|18711
1751544900000|2025-07-03 12:15:00|944.8|944.4|943|942.8|945|944.8|943|942.8|12473
1751545200000|2025-07-03 12:20:00|943.2|942.6|943.4|943.2|944.2|943.8|942|941.8|22365
1751545500000|2025-07-03 12:25:00|943.6|943|943.6|943.2|943.6|943.2|943|942.6|10383
1751545800000|2025-07-03 12:30:00|943.8|943.4|948.6|948.4|948.6|948.4|943.8|943.4|17625
1751546100000|2025-07-03 12:35:00|948.8|948.2|947.8|947.6|949.4|949.2|947.8|947.4|12587
1751546400000|2025-07-03 12:40:00|948|947.4|947|946.8|948.4|948|946|945.8|24414
1751546700000|2025-07-03 12:45:00|947.4|947|945.2|945|947.6|947.4|945.2|945|15412
1751547000000|2025-07-03 12:50:00|945.4|945.4|946.2|946|946.2|946|945.4|945.2|10165
1751547300000|2025-07-03 12:55:00|946.4|946.2|946.2|946|946.6|946.4|945.6|945.4|15764
1751547600000|2025-07-03 13:00:00|946.4|945.8|947.2|946.8|947.4|947|946|945.8|21113
1751547900000|2025-07-03 13:05:00|947.4|947|946.6|946.2|947.6|947.4|946.6|946.2|14732
1751548200000|2025-07-03 13:10:00|946.4|945.8|944.6|944.2|946.4|946|944.4|944.2|18020
1751548500000|2025-07-03 13:15:00|944.4|944.4|942.8|942.4|945|944.6|942.2|942|25789
1751548800000|2025-07-03 13:20:00|943|942.6|941.4|941|943|942.8|941.2|941|44628
1751549100000|2025-07-03 13:25:00|941.2|941.2|942|941.8|942.4|942|941.2|941|41513
1751549400000|2025-07-03 13:30:00|942.2|942|943.6|943.4|944|943.8|941.8|941.6|41607
1751549700000|2025-07-03 13:35:00|944|943.6|945|944.6|945.4|945|944|943.6|22159
1751550000000|2025-07-03 13:40:00|944.8|944.4|946.2|945.8|946.2|945.8|944.2|944|19801
1751550300000|2025-07-03 13:45:00|946|946|946.2|946|946.4|946.2|946|945.8|24807
1751550600000|2025-07-03 13:50:00|946|945.8|945.2|945|946.8|946.6|945.2|945|36081
1751550900000|2025-07-03 13:55:00|945.6|945.4|947|946.6|947.2|946.8|945.6|945.4|61554
1751551200000|2025-07-03 14:00:00|947.2|946.8|947|946.8|948.8|948.6|946.8|946.6|49184
1751551500000|2025-07-03 14:05:00|948|947.8|948.2|948|948.2|948|946.8|946.6|58104
1751551800000|2025-07-03 14:10:00|948.6|948.2|949.4|949|949.6|949.4|948.4|948.2|28834
1751552100000|2025-07-03 14:15:00|949.2|949.2|948|947.8|949.4|949.2|947.4|947.2|37022
1751552400000|2025-07-03 14:20:00|948.2|948|949.4|949.2|950.8|950.4|948.2|948|31857
1751552700000|2025-07-03 14:25:00|949.6|949.4|949.2|949|949.6|949.4|948|947.6|46661
1751553000000|2025-07-03 14:30:00|949.4|948.8|948.4|948|949.6|949.4|947.8|947.6|37716
1751553300000|2025-07-03 14:35:00|948.6|948.2|948.2|947.8|948.8|948.6|948.2|947.8|36518
1751553600000|2025-07-03 14:40:00|948|947.6|946.4|946.2|948.2|948|946.4|946|23987
1751553900000|2025-07-03 14:45:00|946.8|946.6|943.8|943.6|946.8|946.6|943.4|943|45690
1751554200000|2025-07-03 14:50:00|944|943.8|945.6|945.2|946|945.6|942.8|942.6|126761
1751554500000|2025-07-03 14:55:00|945.4|945.4|945.2|944.8|945.8|945.4|944.8|944.4|28656
1751554800000|2025-07-03 15:00:00|945.4|945|946.8|946.6|947|946.6|945|944.8|60103
1751555100000|2025-07-03 15:05:00|947.2|946.8|948.8|948.6|949|948.8|947.2|946.8|34069
1751555400000|2025-07-03 15:10:00|949|948.8|950|949.6|950.2|950|948.6|948.2|39447
1751555700000|2025-07-03 15:15:00|949.8|949.8|950.4|950|950.6|950.4|949.4|949|44995
1751556000000|2025-07-03 15:20:00|950.2|950.2|951.2|950.8|951.2|951|950.2|949.8|25998
1751556300000|2025-07-03 15:25:00|951|951|951.8|951.4|951.8|951.4|950.8|950.6|51126
1751612400000|2025-07-04 07:00:00|953|952.4|956.4|955.6|957.6|956.6|951.6|951.2|31385
1751612700000|2025-07-04 07:05:00|956.2|954.2|957.8|957.2|958.2|957.6|954.8|954.2|25548
1751613000000|2025-07-04 07:10:00|958|957|958.6|958|959|958.2|956.4|956|7784
1751613300000|2025-07-04 07:15:00|958.4|957.8|956|955.6|958.8|958.2|954.6|954.4|9469
1751613600000|2025-07-04 07:20:00|955.8|955.2|955.2|954.6|956.4|956|953.4|952.8|23773
1751613900000|2025-07-04 07:25:00|955|954.8|955|954.6|955.6|955|954.8|954.4|3202
1751614200000|2025-07-04 07:30:00|954|953.4|955.4|955|955.6|955|953.2|952.6|10234
1751614500000|2025-07-04 07:35:00|955.6|955.2|955.8|955.4|956.4|955.8|955.2|955|5949
1751614800000|2025-07-04 07:40:00|955.6|955.2|955.2|955|955.8|955.2|955|954.6|5661
1751615100000|2025-07-04 07:45:00|955|954.8|954.8|954.2|955|954.8|954|953.4|11121
1751615400000|2025-07-04 07:50:00|954.6|954|954.8|954.2|955|954.6|954.2|954|8314
1751615700000|2025-07-04 07:55:00|955|954.4|955.6|955|955.8|955.4|954.8|954.4|13574
1751616000000|2025-07-04 08:00:00|955.8|955.4|957.2|956.8|957.4|957|955.4|955.2|46916
1751616300000|2025-07-04 08:05:00|957.4|957|955.8|955.4|957.4|957|955.6|955.2|8696
1751616600000|2025-07-04 08:10:00|955.6|955.2|956.8|956.2|957.8|957.4|955.6|955.2|8666
1751616900000|2025-07-04 08:15:00|956.6|956|956.4|956|956.6|956|955.6|955.2|1437
1751617200000|2025-07-04 08:20:00|956.6|956.2|958.2|957.8|958.6|958.2|956.4|956|12018
1751617500000|2025-07-04 08:25:00|958|957.6|959.2|958.6|959.4|958.8|958|957.6|11754
1751617800000|2025-07-04 08:30:00|959.4|958.8|958.6|958.2|959.4|959|956.8|956.4|19659
1751618100000|2025-07-04 08:35:00|958.4|958|957.2|956.8|958.8|958.4|957|956.8|24363
1751618400000|2025-07-04 08:40:00|957.4|957|955.8|955.6|957.4|957|955.8|955.6|21046
1751618700000|2025-07-04 08:45:00|955.6|955.4|954.8|954.6|955.8|955.4|954.6|954.4|16975
1751619000000|2025-07-04 08:50:00|954.6|954.4|953.6|953.2|954.6|954.4|952.8|952.4|9156
1751619300000|2025-07-04 08:55:00|953.8|953.4|954.4|954|954.6|954.4|953.8|953.4|14339
1751619600000|2025-07-04 09:00:00|954.2|953.8|954.8|954.6|954.8|954.6|954|953.8|11202
1751619900000|2025-07-04 09:05:00|955|954.4|954.8|954.4|955.2|955|954.6|954.2|10146
1751620200000|2025-07-04 09:10:00|954.6|954.2|955|954.6|955.8|955.2|954.4|954|12809
1751620500000|2025-07-04 09:15:00|954.4|954|954.4|954|954.8|954.6|954.2|953.8|18383
1751620800000|2025-07-04 09:20:00|954|953.6|953.8|953.6|954|953.8|953.8|953.6|5627
1751621100000|2025-07-04 09:25:00|953.6|953.2|955.6|955.2|957|956.6|953.4|953|14211
1751621400000|2025-07-04 09:30:00|955.8|955.4|956.8|956.2|957|956.6|955.4|955|23643
1751621700000|2025-07-04 09:35:00|957|956.4|956.6|956.2|957|956.6|956.4|956|22498
1751622000000|2025-07-04 09:40:00|956.4|956.4|957.4|957|957.6|957.2|956.2|955.8|10805
1751622300000|2025-07-04 09:45:00|957|956.8|957|956.6|957.2|957|956.8|956.4|9856
1751622600000|2025-07-04 09:50:00|956.6|956.4|957.2|956.8|957.4|957|956.6|956.2|14508
1751622900000|2025-07-04 09:55:00|957|956.6|957.8|957.4|957.8|957.4|956|955.6|16849
1751623200000|2025-07-04 10:00:00|958|957.6|958.6|958.4|958.8|958.4|957.8|957.4|12030
1751623500000|2025-07-04 10:05:00|959|958.6|958.2|957.8|959.4|959.2|958.2|957.6|15095
1751623800000|2025-07-04 10:10:00|958.4|957.6|958.2|958|959|958.4|958.2|957.6|7561
1751624100000|2025-07-04 10:15:00|958.4|957.8|958.6|958.2|958.6|958.2|958.2|957.6|13684
1751624400000|2025-07-04 10:20:00|958.8|958.4|958.4|957.8|959.4|959|958|957.6|5956
1751624700000|2025-07-04 10:25:00|958.6|958|958.6|958.2|958.6|958.4|958.2|957.8|16586
1751625000000|2025-07-04 10:30:00|958.4|958.4|958.4|958|958.6|958.4|958|957.6|7896
1751625300000|2025-07-04 10:35:00|958.2|957.8|958|957.6|959|958.6|958|957.6|26068
1751625600000|2025-07-04 10:40:00|957.8|957.2|955.8|955.2|957.8|957.4|955.8|955.2|6543
1751625900000|2025-07-04 10:45:00|955.6|955.4|955.4|955|956|955.6|955.4|955|6526
1751626200000|2025-07-04 10:50:00|955.6|955.2|955.8|955.4|956.2|956|955.4|955|7837
1751626500000|2025-07-04 10:55:00|956|955.6|956|955.8|956.4|955.8|956|955.4|7016
1751626800000|2025-07-04 11:00:00|956.4|955.6|957|956.8|957.6|957.2|956.4|955.6|11560
1751627100000|2025-07-04 11:05:00|957.2|957|957.2|956.8|957.4|957|956.4|956|11151
1751627400000|2025-07-04 11:10:00|957.4|957|957.4|957|957.6|957.4|957.2|956.8|6436
1751627700000|2025-07-04 11:15:00|957.6|957.2|957.8|957.4|957.8|957.6|957.6|957.2|6569
1751628000000|2025-07-04 11:20:00|958.2|957.6|957.6|957.2|958.2|957.8|957.6|957.2|18764
1751628300000|2025-07-04 11:25:00|957.4|957.4|958.8|958.4|959|958.6|957.4|957.4|4394
1751628600000|2025-07-04 11:30:00|958.4|958|958.6|958.4|958.6|958.4|958.2|957.8|8937
1751628900000|2025-07-04 11:35:00|958.4|958.2|957.8|957.6|959|958.6|957.6|957.4|12423
1751629200000|2025-07-04 11:40:00|958.4|957.8|959.8|959.2|959.8|959.4|958.4|957.8|9788
1751629500000|2025-07-04 11:45:00|960|959.4|960.8|960.4|961|960.8|959.8|959.4|24175
1751629800000|2025-07-04 11:50:00|960.6|960.2|961|960.6|961|960.6|960.2|959.8|25621
1751630100000|2025-07-04 11:55:00|960.8|960.8|961|960.6|961.4|961|960.6|960|16072
1751630400000|2025-07-04 12:00:00|961.4|960.8|961.8|961.4|962|961.8|961.4|960.8|23642
1751630700000|2025-07-04 12:05:00|961.4|961.2|960|959.6|961.4|961.4|959.8|959.2|20899
1751631000000|2025-07-04 12:10:00|960.2|959.4|960.4|960.2|960.4|960.2|960.2|959.4|13765
1751631300000|2025-07-04 12:15:00|960.2|960|960|959.8|960.2|960|959.8|959.4|18672
1751631600000|2025-07-04 12:20:00|960.2|959.6|959.2|958.8|960.2|959.8|959.2|958.8|29105
1751631900000|2025-07-04 12:25:00|959|958.6|960|959.8|960|959.8|958.8|958.6|3346
1751632200000|2025-07-04 12:30:00|959.8|959.6|959.4|959|960|959.6|959.4|959|18045
1751632500000|2025-07-04 12:35:00|959.6|959.2|960.4|960|960.4|960.2|959.4|959|20131
1751632800000|2025-07-04 12:40:00|960.2|959.8|961.4|961|961.4|961.2|960.2|959.8|19183
1751633100000|2025-07-04 12:45:00|961.2|960.8|960|959.6|961.2|960.8|959.6|959.4|7064
1751633400000|2025-07-04 12:50:00|960.2|959.8|959.8|959.4|960.2|959.8|959.6|959.2|3104
1751633700000|2025-07-04 12:55:00|960|959.6|959.6|959.2|960|959.8|959.4|959|9069
1751634000000|2025-07-04 13:00:00|959.8|959.4|960.4|960.2|960.6|960.2|959.8|959.4|5484
1751634300000|2025-07-04 13:05:00|960.2|960|961|960.6|961|960.6|960|959.6|5980
1751634600000|2025-07-04 13:10:00|960.8|960.2|960.4|960|960.8|960.4|960.4|960|3040
1751634900000|2025-07-04 13:15:00|960.6|960.2|960.6|960.2|961.4|961|960.4|960.2|26836
1751635200000|2025-07-04 13:20:00|960.4|960.4|959.2|958.8|960.6|960.4|959|958.8|14414
1751635500000|2025-07-04 13:25:00|959|958.2|959|958.8|959.2|959|957.8|957.4|20705
1751635800000|2025-07-04 13:30:00|959.2|959|959.4|959.2|960.2|959.6|959.2|958.8|14443
1751636100000|2025-07-04 13:35:00|959.2|959|959.6|959.2|959.6|959.2|958.6|958.4|21437
1751636400000|2025-07-04 13:40:00|959.8|959.4|960|959.8|960.8|960.4|959.6|959.4|19111
1751636700000|2025-07-04 13:45:00|960.2|960.2|961|960.6|961.2|960.8|959.4|959|12975
1751637000000|2025-07-04 13:50:00|961.2|960.4|960|959.8|961.2|960.6|960|959.8|26348
1751637300000|2025-07-04 13:55:00|959.8|959.6|960.8|960.4|960.8|960.4|959.8|959.6|11959
1751637600000|2025-07-04 14:00:00|961|960.6|961.4|961.2|961.6|961.4|961|960.4|26065
1751637900000|2025-07-04 14:05:00|961.2|961|960.6|960.2|961.2|961|960.4|960|13596
1751638200000|2025-07-04 14:10:00|960.4|960|961.4|961|961.4|961|960.2|960|16232
1751638500000|2025-07-04 14:15:00|961.6|961.2|962.4|962|962.4|962.2|961.6|961.2|15973
1751638800000|2025-07-04 14:20:00|962.2|961.8|961.8|961.6|962.2|961.8|961.8|961.4|23520
1751639100000|2025-07-04 14:25:00|961.6|961.4|964|963.6|964|963.8|961.4|961|31751
1751639400000|2025-07-04 14:30:00|963.8|963.8|964|963.6|964|963.8|963.8|963.4|36784
1751639700000|2025-07-04 14:35:00|963.8|963.4|964.6|964.2|964.6|964.2|963.8|963.4|28865
1751640000000|2025-07-04 14:40:00|964.4|964.4|964|963.6|965.4|965|963.4|963.2|29978
1751640300000|2025-07-04 14:45:00|964.2|963.8|964.4|964|964.6|964|963.8|963.4|20803
1751640600000|2025-07-04 14:50:00|964.2|963.8|964.6|964.2|965.2|964.8|964|963.8|84723
1751640900000|2025-07-04 14:55:00|964.2|964|964|963.8|964.6|964.4|964|963.8|34124
1751641200000|2025-07-04 15:00:00|964.2|964|964.4|964.2|964.8|964.6|964.2|964|57037
1751641500000|2025-07-04 15:05:00|964.2|964|963.6|963.2|964.2|964|963.4|963|11766
1751641800000|2025-07-04 15:10:00|963.4|963|963.6|963.2|963.8|963.6|963.2|962.8|29787
1751642100000|2025-07-04 15:15:00|963.8|963.4|962.8|962.6|963.8|963.4|962.8|962.4|19150
1751642400000|2025-07-04 15:20:00|962.6|962.2|961.4|961.2|962.6|962.2|961.4|961|31984
1751642700000|2025-07-04 15:25:00|961.2|961|963|962.8|963.4|963|961.2|961|76184
1751871600000|2025-07-07 07:00:00|968.4|967.8|969|968.4|969.2|968.6|965.4|965|72622
1751871900000|2025-07-07 07:05:00|968.8|968.2|969.8|969.4|970.8|970.2|968.2|967.8|59261
1751872200000|2025-07-07 07:10:00|969.6|969|966.8|966.4|971|970.6|966.2|966|40524
1751872500000|2025-07-07 07:15:00|966.6|966.2|965|964.8|966.6|966.2|964.6|964.4|11182
1751872800000|2025-07-07 07:20:00|964.6|964.6|966.2|965.6|966.2|965.8|963.4|963|2247
1751873100000|2025-07-07 07:25:00|965.8|965.4|967|966.8|967.4|967|965.8|965.4|6995
1751873400000|2025-07-07 07:30:00|967.2|967|968|967.8|968.8|968.6|967.2|966.8|17663
1751873700000|2025-07-07 07:35:00|968.2|968|969.2|969|969.4|969.2|968.2|968|29488
1751874000000|2025-07-07 07:40:00|969|968.8|969.2|968.8|969.2|968.8|968.4|968.2|19956
1751874300000|2025-07-07 07:45:00|969|968.6|968.4|968|969.4|969|968.4|968|3127
1751874600000|2025-07-07 07:50:00|968.2|967.8|969.4|969|970.2|970|968|967.8|9083
1751874900000|2025-07-07 07:55:00|969.6|969.2|970.6|970.4|970.6|970.4|969.2|969|43203
1751875200000|2025-07-07 08:00:00|970.8|970.2|970.6|970.4|971|970.6|970.2|970|19598
1751875500000|2025-07-07 08:05:00|970.8|970.8|970.4|970.2|971.4|971|970|969.8|9245
1751875800000|2025-07-07 08:10:00|970.2|969.8|971.8|971.6|971.8|971.6|969.6|969.4|20964
1751876100000|2025-07-07 08:15:00|971.6|971.4|971|970.8|972|971.8|971|970.8|26365
1751876400000|2025-07-07 08:20:00|970.8|970.6|970.6|970.4|971.2|971|970.6|970.4|10364
1751876700000|2025-07-07 08:25:00|970.8|970.6|971.2|971|971.2|971|970.6|970.2|27750
1751877000000|2025-07-07 08:30:00|971.4|971.2|973.2|972.8|973.2|972.8|971.2|971|16263
1751877300000|2025-07-07 08:35:00|973|972.6|973.4|973|973.6|973.2|972.8|972.6|29477
1751877600000|2025-07-07 08:40:00|973.2|972.8|972.4|972.2|973.2|972.8|971.6|971.2|52725
1751877900000|2025-07-07 08:45:00|972.8|972.6|971.8|971.4|973|972.8|971.6|971.4|6725
1751878200000|2025-07-07 08:50:00|972|971.8|973.6|973.2|973.6|973.2|972|971.8|13743
1751878500000|2025-07-07 08:55:00|973.8|973.4|974.4|974|974.4|974|973.6|973.4|18239
1751878800000|2025-07-07 09:00:00|974.2|973.8|974|973.8|974.2|973.8|973|972.8|18865
1751879100000|2025-07-07 09:05:00|974.2|974|974.4|974.2|974.6|974.4|974|973.8|21229
1751879400000|2025-07-07 09:10:00|974.6|974.4|977.2|976.8|977.2|976.8|974.6|974.4|28404
1751879700000|2025-07-07 09:15:00|977|977|977.6|977.2|977.6|977.4|977|976.8|47701
1751880000000|2025-07-07 09:20:00|977.4|977.4|977.2|977|977.4|977.4|976.8|976.6|130320
1751880300000|2025-07-07 09:25:00|977.4|977.2|977.8|977.6|978|977.8|977.2|977.2|30962
1751880600000|2025-07-07 09:30:00|978|977.8|977|976.8|978|977.8|976.6|976.2|19193
1751880900000|2025-07-07 09:35:00|977.2|977|979.6|979.2|979.6|979.2|977.2|977|18776
1751881200000|2025-07-07 09:40:00|979.4|979|979|978.8|979.6|979|979|978.6|18179
1751881500000|2025-07-07 09:45:00|979.2|979|979.6|979.4|980|979.8|979.2|978.8|46070
1751881800000|2025-07-07 09:50:00|979.8|979.8|980|979.8|980.6|980.4|979.8|979.6|52328
1751882100000|2025-07-07 09:55:00|979.8|979.6|978.6|978.4|980.2|980|978.6|978.2|23826
1751882400000|2025-07-07 10:00:00|978.8|978.2|979.4|979.2|979.6|979.4|978.6|978.2|55657
1751882700000|2025-07-07 10:05:00|979.2|979|978.6|978.2|979.2|979|978.4|978.2|24432
1751883000000|2025-07-07 10:10:00|978.4|978.4|978|977.8|978.8|978.4|977.6|977.2|19448
1751883300000|2025-07-07 10:15:00|977.8|977.4|977.6|977.2|978.6|978.4|976.2|975.8|44007
1751883600000|2025-07-07 10:20:00|977.4|977|978.2|977.8|978.2|978|977.2|977|12275
1751883900000|2025-07-07 10:25:00|978|977.6|978.8|978.4|978.8|978.6|977.8|977.6|17888
1751884200000|2025-07-07 10:30:00|978.6|978.6|979.4|979|979.4|979|978.6|978.2|15883
1751884500000|2025-07-07 10:35:00|979|978.8|979.6|979.2|979.6|979.4|978.6|978.4|34832
1751884800000|2025-07-07 10:40:00|979.8|979.4|979|978.8|979.8|979.4|979|978.8|33835
1751885100000|2025-07-07 10:45:00|979.2|979|979.2|978.8|980|979.6|978.6|978.2|24111
1751885400000|2025-07-07 10:50:00|979|979|978.8|978.6|979.8|979.4|978.2|978|25965
1751885700000|2025-07-07 10:55:00|979|978.8|979.4|979.2|979.4|979.2|978.8|978.6|35374
1751886000000|2025-07-07 11:00:00|979.6|979.4|980.2|979.8|980.8|980.4|979.6|979.4|15646
1751886300000|2025-07-07 11:05:00|980|979.6|980.2|979.8|980.2|980|979.8|979.6|15804
1751886600000|2025-07-07 11:10:00|980|979.6|980.2|980|980.4|980|979.8|979.6|30038
1751886900000|2025-07-07 11:15:00|979.8|979.8|980|979.6|980|979.8|978.6|978.4|18484
1751887200000|2025-07-07 11:20:00|979.8|979.8|979.4|979.2|979.8|979.8|979.2|978.8|37976
1751887500000|2025-07-07 11:25:00|979.2|979|979.2|979|979.4|979.2|978.8|978.6|60886
1751887800000|2025-07-07 11:30:00|979|978.8|980|979.8|980|979.8|978.4|978.2|27315
1751888100000|2025-07-07 11:35:00|979.6|979.4|978.4|978|979.6|979.4|978.2|978|25026
1751888400000|2025-07-07 11:40:00|978.2|978.2|978.6|978.2|978.6|978.2|977.8|977.6|19200
1751888700000|2025-07-07 11:45:00|978.4|978|978.4|978.2|978.8|978.6|978.2|978|16341
1751889000000|2025-07-07 11:50:00|978.2|978|978.2|978|978.4|978.2|978|977.8|13444
1751889300000|2025-07-07 11:55:00|978|977.8|978.2|978|978.2|978|977.8|977.6|14004
1751889600000|2025-07-07 12:00:00|978|977.8|978|977.6|978.2|978|977.6|977.2|33883
1751889900000|2025-07-07 12:05:00|977.4|977|977|976.8|977.4|977.2|976.8|976.6|18684
1751890200000|2025-07-07 12:10:00|977.2|977|976.6|976.4|977.2|977|976.6|976.4|23838
1751890500000|2025-07-07 12:15:00|976.8|976.6|976.4|976.2|976.8|976.6|976.4|976|31723
1751890800000|2025-07-07 12:20:00|976.2|976|976.4|976.2|976.4|976.2|975.6|975.4|15263
1751891100000|2025-07-07 12:25:00|976.6|976.4|976.8|976.6|977.2|977|976.6|976.4|11058
1751891400000|2025-07-07 12:30:00|977|976.8|977.4|977|977.4|977.2|976.8|976.6|15393
1751891700000|2025-07-07 12:35:00|977.2|976.8|977.2|976.8|977.4|977|977|976.8|19114
1751892000000|2025-07-07 12:40:00|977|976.6|976.4|976.2|977|976.6|976.4|976.2|15009
1751892300000|2025-07-07 12:45:00|976.2|976|976.4|976.2|976.6|976.2|976|975.8|8822
1751892600000|2025-07-07 12:50:00|976.6|976.4|976.8|976.4|977.2|976.8|976.6|976.4|8690
1751892900000|2025-07-07 12:55:00|977|976.6|976.8|976.4|977.2|977|976.8|976.4|23501
1751893200000|2025-07-07 13:00:00|976.6|976.2|977|976.6|977|976.6|976|975.8|28329
1751893500000|2025-07-07 13:05:00|976.8|976.8|977.4|977.2|978|977.6|976.8|976.6|19951
1751893800000|2025-07-07 13:10:00|977.2|977|976.8|976.6|977.2|977|976.8|976.6|18769
1751894100000|2025-07-07 13:15:00|976.6|976.4|976|975.8|976.8|976.4|975.6|975.2|19922
1751894400000|2025-07-07 13:20:00|976.2|976|976.2|976|976.4|976.2|975.8|975.6|391537
1751894700000|2025-07-07 13:25:00|976.4|976.2|975.6|975.4|976.4|976.2|975.6|975.4|18175
1751895000000|2025-07-07 13:30:00|975.8|975.6|975.8|975.4|976|975.8|974.2|974|36577
1751895300000|2025-07-07 13:35:00|975.6|975.2|976|975.8|976|975.8|975.6|975.2|15394
1751895600000|2025-07-07 13:40:00|976.2|976|978.6|978.4|978.8|978.6|976|975.8|39925
1751895900000|2025-07-07 13:45:00|978.8|978.6|980.2|979.8|980.4|980.2|978.8|978.6|22716
1751896200000|2025-07-07 13:50:00|980|980|980.4|980.2|980.8|980.4|979.6|979.2|30283
1751896500000|2025-07-07 13:55:00|980.6|980.4|979|978.8|980.8|980.4|979|978.8|53486
1751896800000|2025-07-07 14:00:00|979.2|979|977.2|977|979.8|979.4|976|975.8|83112
1751897100000|2025-07-07 14:05:00|977.4|977.2|975.6|975.2|977.6|977.4|975.6|975.2|47359
1751897400000|2025-07-07 14:10:00|975.8|975.4|974.6|974.4|976|975.8|974.4|974|29686
1751897700000|2025-07-07 14:15:00|974.4|974.2|973.2|972.8|975|974.8|973|972.8|59266
1751898000000|2025-07-07 14:20:00|973|973|972.8|972.6|973|973|972.6|972.4|23761
1751898300000|2025-07-07 14:25:00|972.6|972.4|972.8|972.6|973.2|973|972.4|972.2|74937
1751898600000|2025-07-07 14:30:00|973|972.8|971.2|971|973.2|973|971|970.8|35428
1751898900000|2025-07-07 14:35:00|971|970.8|970.4|970|971.2|971|970|969.8|36693
1751899200000|2025-07-07 14:40:00|971|970.2|971.8|971.4|972.4|972.2|971|970.2|42339
1751899500000|2025-07-07 14:45:00|971.6|971.6|972.6|972.4|972.8|972.4|971.6|971.4|23354
1751899800000|2025-07-07 14:50:00|972.8|972.6|971.6|971.4|972.8|972.6|970.6|970.2|18532
1751900100000|2025-07-07 14:55:00|971.8|971.6|971|970.8|972|971.6|970.6|970.4|31440
1751900400000|2025-07-07 15:00:00|971.2|971|970.8|970.6|971.4|971.2|970.6|970.2|29403
1751900700000|2025-07-07 15:05:00|970.4|970.2|971|970.8|971.4|971.2|970.2|970|49087
1751901000000|2025-07-07 15:10:00|971.2|971|972.2|972|972.8|972.6|971.2|971|26063
1751901300000|2025-07-07 15:15:00|972.4|972.2|972.2|971.8|972.4|972.2|972|971.8|25340
1751901600000|2025-07-07 15:20:00|972|972|971.4|971|972|972|971|970.6|34865
1751901900000|2025-07-07 15:25:00|971.2|971.2|972|971.8|972|971.8|970.6|970.4|47887
1751958000000|2025-07-08 07:00:00|974|973.4|968.8|968.2|974|973.4|968.4|968|35742
1751958300000|2025-07-08 07:05:00|968.6|968.4|967.4|966.8|968.8|968.4|966|965.8|41601
1751958600000|2025-07-08 07:10:00|967.6|967|965.4|965|968|967.6|965.4|965|45093
1751958900000|2025-07-08 07:15:00|965.6|965.4|965.8|965.4|966.8|966.6|965.2|965|24328
1751959200000|2025-07-08 07:20:00|965.6|965.2|965.6|965.4|966.6|966.4|965.4|965|26319
1751959500000|2025-07-08 07:25:00|965.4|965.2|967.8|967.6|968.6|968.2|964.8|964.6|39227
1751959800000|2025-07-08 07:30:00|967.6|967.4|967.8|967.6|968.2|968|967.2|966.8|25597
1751960100000|2025-07-08 07:35:00|968|967.8|965.6|965.4|968|967.8|965.4|965.2|65453
1751960400000|2025-07-08 07:40:00|965.4|965.2|966|965.8|966.6|966.4|965.4|965.2|32888
1751960700000|2025-07-08 07:45:00|966.2|965.6|965|964.6|966.2|966|964.8|964.6|20627
1751961000000|2025-07-08 07:50:00|965.2|965|963|962.6|965.6|965.2|962.4|962.2|35270
1751961300000|2025-07-08 07:55:00|962.8|962.4|962.4|962.2|963.2|963|962.2|962|40760
1751961600000|2025-07-08 08:00:00|962.6|962.4|962.6|962.4|963.2|962.8|961.6|961.4|48648
1751961900000|2025-07-08 08:05:00|962.8|962|961.8|961.4|963.2|963|961.8|961.4|32496
1751962200000|2025-07-08 08:10:00|961.6|961.2|960.4|960.2|962.6|962.2|960.4|960.2|34446
1751962500000|2025-07-08 08:15:00|960.6|960.4|960.6|960.2|961.8|961.4|960.2|960|42694
1751962800000|2025-07-08 08:20:00|960.4|960|960.4|960|960.6|960.2|960|959.6|35263
1751963100000|2025-07-08 08:25:00|960.2|959.8|960.2|959.8|961|960.6|960.2|959.8|35481
1751963400000|2025-07-08 08:30:00|960.6|960|960.4|960.2|961.2|960.8|960.4|959.8|21974
1751963700000|2025-07-08 08:35:00|960.6|960.4|962.4|962|962.8|962.4|960.6|960.4|25828
1751964000000|2025-07-08 08:40:00|962.6|962.2|962.4|962|962.8|962.4|961.6|961.4|33795
1751964300000|2025-07-08 08:45:00|962.2|961.8|962.8|962.4|962.8|962.6|961.6|961.4|16140
1751964600000|2025-07-08 08:50:00|963|962.2|964|963.8|964|963.8|962.8|962.2|62054
1751964900000|2025-07-08 08:55:00|964.2|964|964|963.8|965.4|965.2|964|963.8|20905
1751965200000|2025-07-08 09:00:00|963.8|963.6|965.2|964.8|965.8|965.6|963.4|963.2|17917
1751965500000|2025-07-08 09:05:00|965.6|965|966.2|965.6|966.2|965.8|965.6|964.8|13317
1751965800000|2025-07-08 09:10:00|966|965.8|966.2|965.8|966.4|966|966|965.6|28476
1751966100000|2025-07-08 09:15:00|966|966|966.6|966.4|966.8|966.4|965.4|965.2|18631
1751966400000|2025-07-08 09:20:00|966.8|966.6|967.4|967|967.6|967.4|966.6|966.4|12561
1751966700000|2025-07-08 09:25:00|967.2|967.2|968.2|968|968.2|968|967.2|967.2|12058
1751967000000|2025-07-08 09:30:00|968|967.8|968|967.8|968.2|967.8|967.6|967.4|17499
1751967300000|2025-07-08 09:35:00|968.2|968|968.8|968.6|970.4|970|968|967.8|13762
1751967600000|2025-07-08 09:40:00|969|968.8|968.6|968.4|969.6|969.2|968.6|968.4|10781
1751967900000|2025-07-08 09:45:00|968.4|968.2|967.6|967.4|968.6|968.4|967.2|967|13101
1751968200000|2025-07-08 09:50:00|967.4|967.2|966.6|966.4|967.6|967.2|966.6|966.4|49636
1751968500000|2025-07-08 09:55:00|966.8|966.2|966.8|966.6|967|966.6|966.2|966|18051
1751968800000|2025-07-08 10:00:00|967|966.8|967|966.8|967.8|967.6|966.8|966.6|9957
1751969100000|2025-07-08 10:05:00|967.2|966.6|966.6|966.4|967.2|966.8|966.4|966.2|7644
1751969400000|2025-07-08 10:10:00|966.8|966.6|967.8|967.6|968|967.8|966.8|966.6|10237
1751969700000|2025-07-08 10:15:00|967.6|967.4|968|967.6|968.6|968.4|967.4|967|20361
1751970000000|2025-07-08 10:20:00|968.2|968|968.8|968.6|968.8|968.6|968.2|968|9825
1751970300000|2025-07-08 10:25:00|969.2|969|969.2|969|969.6|969.2|969|968.8|14029
1751970600000|2025-07-08 10:30:00|969.4|969.2|969.2|968.8|969.4|969.2|969|968.8|10212
1751970900000|2025-07-08 10:35:00|969.4|969|970.4|970.2|970.4|970.2|969.4|969|24876
1751971200000|2025-07-08 10:40:00|970.2|970|971|970.8|971.2|971|970.2|970|20857
1751971500000|2025-07-08 10:45:00|971.2|971|970.8|970.6|971.4|971|970.6|970.4|13547
1751971800000|2025-07-08 10:50:00|970.6|970.4|971.4|971.2|971.4|971.2|970.6|970.4|21285
1751972100000|2025-07-08 10:55:00|971.2|971|971.4|971.2|971.4|971.2|971.2|971|13291
1751972400000|2025-07-08 11:00:00|971.6|971.4|972|971.8|972|971.8|971|970.8|10453
1751972700000|2025-07-08 11:05:00|972.2|971.6|970.8|970.4|972.2|971.6|970.6|970.4|14991
1751973000000|2025-07-08 11:10:00|970.6|970.6|972|971.8|972|971.8|970.6|970.4|27615
1751973300000|2025-07-08 11:15:00|971.8|971.6|971.6|971.4|971.8|971.8|971.2|971|25237
1751973600000|2025-07-08 11:20:00|972|971.8|972.4|972.2|973|972.8|971.8|971.6|25230
1751973900000|2025-07-08 11:25:00|972.6|972|972.6|972.2|972.8|972.6|972.2|972|7908
1751974200000|2025-07-08 11:30:00|972.4|972|971.8|971.4|972.6|972.2|971.4|971.2|10809
1751974500000|2025-07-08 11:35:00|971.6|971.6|971.8|971.4|972|971.6|971.4|971.2|4299
1751974800000|2025-07-08 11:40:00|971.6|971.2|971.6|971.4|972|971.8|971.6|971.2|12602
1751975100000|2025-07-08 11:45:00|971.4|971.2|971.2|970.8|971.6|971.4|971|970.8|6072
1751975400000|2025-07-08 11:50:00|971|971|970.8|970.6|971.2|971|970.8|970.6|11677
1751975700000|2025-07-08 11:55:00|970.6|970.4|973|972.6|973|972.8|970.6|970.4|5927
1751976000000|2025-07-08 12:00:00|972.8|972.8|973.2|973|973.2|973|972.8|972.6|14012
1751976300000|2025-07-08 12:05:00|973.4|973.2|973|972.6|973.6|973.4|972.8|972.6|13414
1751976600000|2025-07-08 12:10:00|972.8|973|973.2|973|973.4|973.2|972.8|972.8|29689
1751976900000|2025-07-08 12:15:00|973|972.8|973.4|973.2|973.4|973.2|973|972.8|11799
1751977200000|2025-07-08 12:20:00|973.8|973.6|974.2|974|974.4|974.2|973.8|973.6|18765
1751977500000|2025-07-08 12:25:00|974.4|974.2|975|974.8|975|974.8|974|973.8|12060
1751977800000|2025-07-08 12:30:00|975.2|975|976.6|976.2|976.6|976.2|975.2|975|18731
1751978100000|2025-07-08 12:35:00|976.4|976|976.8|976.4|977.4|977.2|976.2|975.8|20508
1751978400000|2025-07-08 12:40:00|976.4|976.6|975.8|975.6|976.6|976.6|975.8|975.6|16074
1751978700000|2025-07-08 12:45:00|976|975.8|975|974.8|976|975.8|974.6|974.4|89302
1751979000000|2025-07-08 12:50:00|975.2|975|974.6|974.2|975.4|975.2|974.4|974.2|13270
1751979300000|2025-07-08 12:55:00|974.4|974.4|973|972.8|974.6|974.4|973|972.8|30809
1751979600000|2025-07-08 13:00:00|972.8|972.6|972.4|972|973.2|973|971.8|971.6|19239
1751979900000|2025-07-08 13:05:00|972.2|971.8|972|971.6|972.2|972|971.4|971.2|16238
1751980200000|2025-07-08 13:10:00|971.8|971.4|970.4|970.2|971.8|971.4|970.4|970.2|12062
1751980500000|2025-07-08 13:15:00|970.2|970|972.6|972.2|972.6|972.2|970.2|969.8|15744
1751980800000|2025-07-08 13:20:00|972.8|972.4|972.6|972.2|972.8|972.4|971.6|971.2|14885
1751981100000|2025-07-08 13:25:00|972.8|972.4|973|972.6|973.6|973.2|972.4|972.2|9807
1751981400000|2025-07-08 13:30:00|973.6|973.4|973.6|973.4|974.2|973.8|972.2|972|78405
1751981700000|2025-07-08 13:35:00|973.2|972.8|974.8|974.4|975|974.6|973.2|972.8|31561
1751982000000|2025-07-08 13:40:00|974.6|974.2|972.4|972.2|975.6|975.2|972.4|972.2|56183
1751982300000|2025-07-08 13:45:00|972|971.8|972.2|972|972.2|972|969.8|969.6|27377
1751982600000|2025-07-08 13:50:00|972.4|972.2|972.4|972|972.8|972.4|971.6|971.4|18959
1751982900000|2025-07-08 13:55:00|972.2|971.8|972.4|972.2|972.8|972.4|971.6|971.4|28647
1751983200000|2025-07-08 14:00:00|972.8|972.6|974|973.8|974|973.8|972.8|972.4|19717
1751983500000|2025-07-08 14:05:00|973.8|973.6|973.2|973|974.4|974.2|973.2|973|38852
1751983800000|2025-07-08 14:10:00|973|972.8|972.8|972.6|973.2|973|972.6|972.4|28180
1751984100000|2025-07-08 14:15:00|972.6|972.4|973|972.8|974.4|974|972.2|972|66432
1751984400000|2025-07-08 14:20:00|973.2|973|970.2|969.8|973.4|973|970.2|969.8|22070
1751984700000|2025-07-08 14:25:00|969.8|969.4|969.8|969.6|970.6|970.2|968.4|968.2|50295
1751985000000|2025-07-08 14:30:00|968.6|968.2|968.8|968.6|969|968.8|968|967.6|106773
1751985300000|2025-07-08 14:35:00|968.6|968.4|968.4|968.2|969|968.6|968.2|968|20088
1751985600000|2025-07-08 14:40:00|968.2|968|966.6|966.4|968.2|968|966.4|966.2|36640
1751985900000|2025-07-08 14:45:00|966.4|966.2|966.8|966.6|967|966.8|965.2|965|34855
1751986200000|2025-07-08 14:50:00|967|966.8|965.6|965.4|967|966.8|964.8|964.6|33901
1751986500000|2025-07-08 14:55:00|965.8|965.6|966|965.6|966.2|966|965.4|965|56695
1751986800000|2025-07-08 15:00:00|966.2|966|965.4|965.2|966.4|966.2|965.2|965|55557
1751987100000|2025-07-08 15:05:00|965.6|965.4|964.6|964.4|966.2|965.8|964.6|964.4|25966
1751987400000|2025-07-08 15:10:00|965|964.8|964.8|964.6|965.2|965|964|963.8|43240
1751987700000|2025-07-08 15:15:00|964.6|964.4|963|962.6|964.6|964.4|962.4|962.2|87278
1751988000000|2025-07-08 15:20:00|963.2|962.8|964.2|964|965.6|965.4|963|962.8|59429
1751988300000|2025-07-08 15:25:00|964.4|964.2|964.2|963.8|965.4|965.2|964|963.6|118957
1752044400000|2025-07-09 07:00:00|972.2|971.6|977.4|976.6|978.2|977.4|972.2|971.6|58783
1752044700000|2025-07-09 07:05:00|977.2|976.2|976.4|976|978.4|977.8|975.8|975.2|44943
1752045000000|2025-07-09 07:10:00|977|976.4|975.2|974.8|977|976.6|974.2|973.6|53929
1752045300000|2025-07-09 07:15:00|975.4|974.6|979.4|978.8|979.4|978.8|975.4|974.6|59327
1752045600000|2025-07-09 07:20:00|979.2|979|980|979.8|980|979.8|978.8|978.4|187164
1752045900000|2025-07-09 07:25:00|980.4|980|981.4|980.8|981.6|981|979.4|979.2|194944
1752046200000|2025-07-09 07:30:00|981.6|981|979|978.4|982|981.6|978.6|978.4|124794
1752046500000|2025-07-09 07:35:00|978.6|978|979.2|978.8|979.2|979|977.8|977.4|19101
1752046800000|2025-07-09 07:40:00|979.4|979|979.2|978.8|980|979.8|979|978.6|21421
1752047100000|2025-07-09 07:45:00|979.6|979|979.8|979.4|979.8|979.4|978.2|977.6|54096
1752047400000|2025-07-09 07:50:00|979.4|979|979.8|979.2|980.6|980.4|979|978.6|37820
1752047700000|2025-07-09 07:55:00|979.6|978.4|976.8|976.4|979.6|978.8|976.8|976.4|46926
1752048000000|2025-07-09 08:00:00|977|976.6|977.2|976.8|977.4|977|976|975.6|35172
1752048300000|2025-07-09 08:05:00|977.4|977|978.2|977.8|978.4|978|977|976.6|24061
1752048600000|2025-07-09 08:10:00|978.4|977.6|978.6|978|979.2|978.6|977.8|977.2|23809
1752048900000|2025-07-09 08:15:00|978.4|977.6|981|980.8|981.2|981|978|977.6|74606
1752049200000|2025-07-09 08:20:00|980.8|980.4|981.2|981|981.6|981.2|980.6|980.2|42957
1752049500000|2025-07-09 08:25:00|981|980.6|979.8|979.4|981|980.8|979.4|979.2|117537
1752049800000|2025-07-09 08:30:00|979.6|979.2|979.4|979|979.8|979.4|979.2|978.8|14902
1752050100000|2025-07-09 08:35:00|979|978.6|980.4|980.2|980.4|980.2|979|978.6|36312
1752050400000|2025-07-09 08:40:00|980.6|980|978.6|978.4|980.6|980.4|978.6|978.2|43919
1752050700000|2025-07-09 08:45:00|978.8|978.2|977|976.6|978.8|978.2|976.8|976.4|38261
1752051000000|2025-07-09 08:50:00|977.2|976.8|978|977.6|978.4|978|977|976.8|17598
1752051300000|2025-07-09 08:55:00|978.2|977.8|977.6|977|978.2|977.8|976.8|976.6|24132
1752051600000|2025-07-09 09:00:00|977.4|977.2|977|976.6|977.8|977.6|976.8|976.2|22754
1752051900000|2025-07-09 09:05:00|976.2|975.8|976.2|975.6|976.6|976.2|975.2|975|36706
1752052200000|2025-07-09 09:10:00|976|975.8|974.6|974.2|976.2|975.8|973.8|973.4|17985
1752052500000|2025-07-09 09:15:00|974.8|974.4|975.2|974.8|975.8|975.4|974.4|974|14531
1752052800000|2025-07-09 09:20:00|975|974.4|975|974.6|975|974.8|974.4|974.2|19904
1752053100000|2025-07-09 09:25:00|974.8|974.2|974.8|974.6|975|974.6|973.8|973.2|14584
1752053400000|2025-07-09 09:30:00|975.4|975|975.6|975.4|975.6|975.4|975|974.6|15807
1752053700000|2025-07-09 09:35:00|975.4|975.2|976.8|976.4|976.8|976.6|975.4|975|42410
1752054000000|2025-07-09 09:40:00|976.6|976.6|976.6|976.4|976.8|976.6|976.4|976.2|11293
1752054300000|2025-07-09 09:45:00|976.8|976.6|977|976.6|977|976.8|976.6|976.2|20375
1752054600000|2025-07-09 09:50:00|977.2|976.8|977.4|977|977.4|977.2|977.2|976.6|14525
1752054900000|2025-07-09 09:55:00|977.2|976.8|977.6|977.4|977.6|977.4|977|976.8|10945
1752055200000|2025-07-09 10:00:00|977.8|977.6|975.6|975.2|977.8|977.6|975.6|975.2|28764
1752055500000|2025-07-09 10:05:00|975.8|975.4|975|974.6|976|975.6|975|974.4|16139
1752055800000|2025-07-09 10:10:00|975.2|974.8|976.2|975.8|976.2|975.8|975|974.6|24041
1752056100000|2025-07-09 10:15:00|976.4|976|976.4|976|976.8|976.4|976.4|975.8|23419
1752056400000|2025-07-09 10:20:00|976|975.8|976.6|976.4|977.2|977|976|975.8|29240
1752056700000|2025-07-09 10:25:00|977|976.6|977|976.6|977.2|976.8|976.8|976.4|5235
1752057000000|2025-07-09 10:30:00|976.8|976.4|976.6|976.4|976.8|976.6|976|975.8|29374
1752057300000|2025-07-09 10:35:00|976.8|976.2|977.4|977.2|977.6|977.4|976.6|976.2|14522
1752057600000|2025-07-09 10:40:00|977.6|977.4|979.4|979|979.4|979.2|977.6|977.4|21245
1752057900000|2025-07-09 10:45:00|979.2|979.2|979.2|978.8|979.4|979.2|979|978.8|6872
1752058200000|2025-07-09 10:50:00|979.4|979|979.2|978.8|980.4|980.2|979|978.8|47078
1752058500000|2025-07-09 10:55:00|979|979|979.2|979|980|979.8|979|978.8|27166
1752058800000|2025-07-09 11:00:00|979.8|979.4|979.4|979.2|980.2|980|979.4|978.8|26734
1752059100000|2025-07-09 11:05:00|979.2|979|980|979.8|980|979.8|979.2|979|43126
1752059400000|2025-07-09 11:10:00|980.2|980|980.4|980|980.8|980.6|980.2|979.8|11136
1752059700000|2025-07-09 11:15:00|980.2|980.4|979.8|979.4|981.8|981.4|979.8|979.4|22746
1752060000000|2025-07-09 11:20:00|979.6|977.8|980.2|979.8|980.2|979.8|979.2|977.8|16443
1752060300000|2025-07-09 11:25:00|980|980|979.8|979.6|980|980|979.4|979.2|46658
1752060600000|2025-07-09 11:30:00|979.6|979.4|979.2|978.8|979.6|979.6|978.6|978.4|26273
1752060900000|2025-07-09 11:35:00|979|978.6|977.4|977|979|978.8|976.6|976.2|93954
1752061200000|2025-07-09 11:40:00|977.6|977.4|977.2|977|977.6|977.4|977.2|977|9906
1752061500000|2025-07-09 11:45:00|977.4|976.8|978.2|977.8|978.2|977.8|977.2|976.8|10783
1752061800000|2025-07-09 11:50:00|978.4|978|978|977.6|978.4|978|978|977.6|13381
1752062100000|2025-07-09 11:55:00|977.8|977.8|978|977.6|978.6|978.2|977.8|977.4|9208
1752062400000|2025-07-09 12:00:00|977.8|977.4|978.6|978.4|978.6|978.4|977.8|977.4|28205
1752062700000|2025-07-09 12:05:00|978.8|978.6|979.4|979|979.4|979.2|978.6|978.4|30284
1752063000000|2025-07-09 12:10:00|979.6|979.2|981.4|981|981.8|981.4|979.6|979.2|25456
1752063300000|2025-07-09 12:15:00|981.6|981.2|982.2|982|982.2|982|981.4|981|52218
1752063600000|2025-07-09 12:20:00|981.8|981.8|981.8|981.4|982|981.8|981.4|981.2|30101
1752063900000|2025-07-09 12:25:00|981.6|981.2|983.2|983|983.2|983|981.4|981|45079
1752064200000|2025-07-09 12:30:00|983|982.8|984|983.6|984|983.6|983|982.6|29973
1752064500000|2025-07-09 12:35:00|983.8|983.4|984.8|984.6|985.4|985|983.6|983.4|52649
1752064800000|2025-07-09 12:40:00|984.4|984|984.4|983.8|984.8|984.4|983.8|983.4|24536
1752065100000|2025-07-09 12:45:00|984.2|984|983.2|982.8|984.2|984|983|982.6|19931
1752065400000|2025-07-09 12:50:00|983|983|983.2|983|983.8|983.6|983|982.8|39747
1752065700000|2025-07-09 12:55:00|983|982.8|982.6|982.2|983.6|983.2|982.6|982.2|36379
1752066000000|2025-07-09 13:00:00|982.4|982|981.2|980.8|982.6|982.2|981|980.8|17911
1752066300000|2025-07-09 13:05:00|981|980.6|980.8|980.4|981|980.6|980.6|980.2|71780
1752066600000|2025-07-09 13:10:00|980.6|980.6|980.2|980|981.2|981|980.2|980|20980
1752066900000|2025-07-09 13:15:00|980|979.8|979.2|979|980|979.8|978.6|978.2|26374
1752067200000|2025-07-09 13:20:00|979.4|979.2|978.8|978.4|979.6|979.4|978|977.6|24048
1752067500000|2025-07-09 13:25:00|979|978.6|978.4|978.2|979.6|979.4|978.2|978|29268
1752067800000|2025-07-09 13:30:00|978.8|978.4|978.6|978|980.6|980.2|977.8|977.6|97497
1752068100000|2025-07-09 13:35:00|978.4|978.2|979.2|979|979.4|979.2|978.2|978|68198
1752068400000|2025-07-09 13:40:00|978.8|978.4|979.4|979.2|979.4|979.2|977.8|977.6|23548
1752068700000|2025-07-09 13:45:00|979.6|979.4|981.2|981|981.2|981|979.4|979.2|34111
1752069000000|2025-07-09 13:50:00|981|980.6|982|981.6|982.2|982|980.4|980.2|64105
1752069300000|2025-07-09 13:55:00|981.8|981.8|981.4|981.2|982|981.8|980.8|980.6|30216
1752069600000|2025-07-09 14:00:00|981.6|981.4|982|981.6|984.4|984|981.6|981.2|65791
1752069900000|2025-07-09 14:05:00|981.6|981.4|982.4|982|982.6|982.4|981.6|981.4|18703
1752070200000|2025-07-09 14:10:00|981.8|981.4|980.8|980.4|981.8|981.6|980.6|980.2|41555
1752070500000|2025-07-09 14:15:00|980.6|980.6|981.2|981|981.4|981.2|980.6|980.6|24939
1752070800000|2025-07-09 14:20:00|981.6|981.4|982.4|982.2|982.8|982.6|981.6|981.4|30677
1752071100000|2025-07-09 14:25:00|982.6|982.4|983.2|982.8|983.8|983.4|982.6|982.2|24200
1752071400000|2025-07-09 14:30:00|983|983|983.4|983|983.6|983.2|981.8|981.4|41111
1752071700000|2025-07-09 14:35:00|983.6|983.2|983.4|983|984.8|984.4|983|982.8|46037
1752072000000|2025-07-09 14:40:00|983.6|983.4|982.6|982.2|983.6|983.4|982|981.8|58191
1752072300000|2025-07-09 14:45:00|983|982.4|982.6|982.4|983.4|983.2|982.2|982|30437
1752072600000|2025-07-09 14:50:00|982.8|982.6|984.2|983.8|984.2|983.8|982.8|982.6|54369
1752072900000|2025-07-09 14:55:00|984.4|984|985.2|985|985.2|985|984|983.8|35575
1752073200000|2025-07-09 15:00:00|985|984.8|986|985.8|986.4|986.2|985|984.8|95182
1752073500000|2025-07-09 15:05:00|986.2|986|986.6|986.4|987.2|987|986.2|986|29727
1752073800000|2025-07-09 15:10:00|986.8|986.6|987|986.8|987.6|987.4|986.6|986.4|63029
1752074100000|2025-07-09 15:15:00|986.8|986.6|986.6|986.4|987.6|987.4|985.6|985.4|94011
1752074400000|2025-07-09 15:20:00|986.4|986.2|986.2|985.8|986.6|986.4|985.8|985.4|121996
1752074700000|2025-07-09 15:25:00|986.4|986|984.2|983.6|986.4|986.2|984|983.6|105817
1752130800000|2025-07-10 07:00:00|990|989.6|983.4|982.6|990|989.6|983.4|982.4|36976
1752131100000|2025-07-10 07:05:00|983.6|982.8|981.4|980.8|984.6|984|980.2|979.2|26733
1752131400000|2025-07-10 07:10:00|981.2|981.2|978.8|978.2|984.2|983.4|978.8|978.2|21929
1752131700000|2025-07-10 07:15:00|978.4|978.4|977.4|976.8|980|979.6|976.8|976.2|51214
1752132000000|2025-07-10 07:20:00|977.6|977|978.4|977.8|979.6|979.4|976.8|976.2|108933
1752132300000|2025-07-10 07:25:00|978.6|978|977.8|977.6|980|979.6|977.6|977|24161
1752132600000|2025-07-10 07:30:00|978|977.8|980|979.8|981|980.6|978|977.8|8697
1752132900000|2025-07-10 07:35:00|980.6|980|979.2|979|980.8|980.4|977.6|977.2|20009
1752133200000|2025-07-10 07:40:00|979|978.8|978.6|978.2|979.2|979|978.2|977.8|19486
1752133500000|2025-07-10 07:45:00|978.8|978.4|980|979.6|980.2|979.8|978.6|978.4|16046
1752133800000|2025-07-10 07:50:00|979.6|979.8|977|976.6|979.6|979.8|976.8|976.2|27702
1752134100000|2025-07-10 07:55:00|976.8|976.4|976.6|976.2|977.6|977.4|976.4|976.2|35637
1752134400000|2025-07-10 08:00:00|976.8|975.6|977|976.6|977.2|977|975.8|975.4|17999
1752134700000|2025-07-10 08:05:00|976.8|976.8|977.6|977.4|977.6|977.4|976.4|976|55614
1752135000000|2025-07-10 08:10:00|977.8|977.2|975.6|975.4|977.8|977.2|975.4|975|22486
1752135300000|2025-07-10 08:15:00|975.8|975.2|977.6|977.2|978|977.8|975.8|975|23436
1752135600000|2025-07-10 08:20:00|977.2|977.4|975.2|974.8|977.2|977.4|974.8|974.4|22558
1752135900000|2025-07-10 08:25:00|975|974.6|976|975.6|977|976.8|974|973.6|40096
1752136200000|2025-07-10 08:30:00|975.8|975.4|975.6|975.2|976.2|975.8|974|973.6|84069
1752136500000|2025-07-10 08:35:00|975.8|975.4|975.8|975.4|976.6|976.2|975.6|975.2|22567
1752136800000|2025-07-10 08:40:00|976|975.6|979.4|979|979.4|979|976|975.6|25124
1752137100000|2025-07-10 08:45:00|978.8|978.8|979.4|979|979.6|979.4|978.8|978.4|6596
1752137400000|2025-07-10 08:50:00|979.6|979.2|977.4|977|979.6|979.4|977.2|977|4141
1752137700000|2025-07-10 08:55:00|977.6|977.2|978.8|978.4|978.8|978.4|977.2|977|5300
1752138000000|2025-07-10 09:00:00|978.6|978.2|977.8|977.4|978.6|978.4|977.6|977.2|27121
1752138300000|2025-07-10 09:05:00|978.2|977.8|978.8|978.4|979.6|979.4|978|977.4|22974
1752138600000|2025-07-10 09:10:00|979|978.6|978.6|978.2|979.4|979.2|978.4|978|21333
1752138900000|2025-07-10 09:15:00|978.2|978|978|977.8|978.8|978.6|977.4|977|39892
1752139200000|2025-07-10 09:20:00|978.4|978|979|978.6|979.6|979.2|978.4|978|7110
1752139500000|2025-07-10 09:25:00|979.2|978.8|980.2|979.8|980.2|980|979.2|978.8|17117
1752139800000|2025-07-10 09:30:00|980.4|980|977.8|977.4|980.4|980|977.2|977|21393
1752140100000|2025-07-10 09:35:00|978|977.6|976.6|976.2|978|977.6|976.2|976|63204
1752140400000|2025-07-10 09:40:00|976.8|976.4|977|976.8|977|976.8|976.2|975.6|9483
1752140700000|2025-07-10 09:45:00|977.2|977|977.6|977.2|977.6|977.4|977|976.8|14709
1752141000000|2025-07-10 09:50:00|977.4|977|979.2|978.6|979.2|979|977.4|977|22094
1752141300000|2025-07-10 09:55:00|979|978.8|978.8|978.6|979.4|979.2|978.4|978.2|10748
1752141600000|2025-07-10 10:00:00|978.6|978.4|978.6|978.4|978.8|978.6|978.4|978.2|14753
1752141900000|2025-07-10 10:05:00|978.4|978.2|978.4|978|978.4|978.2|978|977.6|14352
1752142200000|2025-07-10 10:10:00|978.6|978.2|979|978.8|979|978.8|978.4|978.2|8495
1752142500000|2025-07-10 10:15:00|979.2|978.6|979|978.6|979.2|979|978.8|978.6|6653
1752142800000|2025-07-10 10:20:00|978.8|978.2|978.6|978.2|978.8|978.4|978.2|978|12987
1752143100000|2025-07-10 10:25:00|978.4|978|978.6|978.2|978.6|978.2|977.4|977|11906
1752143400000|2025-07-10 10:30:00|978.8|978.4|980|979.8|980|979.8|978.8|978.4|20062
1752143700000|2025-07-10 10:35:00|980.2|980|980|979.8|981.2|981|979.8|979.4|22078
1752144000000|2025-07-10 10:40:00|979.8|979.6|979.4|979|979.8|979.6|978.8|978.6|13494
1752144300000|2025-07-10 10:45:00|979.2|979.2|979.2|979|980|979.8|979|978.6|10810
1752144600000|2025-07-10 10:50:00|979.4|979.6|979.8|979.6|979.8|979.6|979.4|979|9143
1752144900000|2025-07-10 10:55:00|980|979.8|979.6|979.4|980.4|980.2|979.6|979.4|9725
1752145200000|2025-07-10 11:00:00|980|979.6|979|978.6|980.2|980|978.8|978.4|19235
1752145500000|2025-07-10 11:05:00|978.8|978.4|978.4|978|979|978.8|978.4|978|5371
1752145800000|2025-07-10 11:10:00|978.6|978.2|979.4|979|979.4|979.2|978.6|978.2|9658
1752146100000|2025-07-10 11:15:00|979.2|978.8|980.2|980|980.2|980|979|978.8|11971
1752146400000|2025-07-10 11:20:00|980.4|980.2|980.2|980|980.6|980.4|980|979.8|7681
1752146700000|2025-07-10 11:25:00|980.4|979.8|980.4|980.2|981.2|981|980.2|979.8|27987
1752147000000|2025-07-10 11:30:00|980.6|980|980.4|980|980.8|980.6|980|979.6|18089
1752147300000|2025-07-10 11:35:00|980.2|979.8|980.6|980.4|980.6|980.4|980|979.6|13083
1752147600000|2025-07-10 11:40:00|980.4|980.2|981.2|980.8|981.4|981|980.4|980|28604
1752147900000|2025-07-10 11:45:00|981|980.6|981.2|980.8|981.2|981|980.6|980.2|21855
1752148200000|2025-07-10 11:50:00|981.4|981|981.4|981.2|982|981.6|981.4|980.8|15012
1752148500000|2025-07-10 11:55:00|981.2|980.8|981.2|980.8|981.4|981.2|981|980.6|7388
1752148800000|2025-07-10 12:00:00|981.4|980.6|981.8|981.4|981.8|981.6|981|980.6|9560
1752149100000|2025-07-10 12:05:00|981.6|981.2|982.4|982.2|982.6|982.4|981.6|981.2|22532
1752149400000|2025-07-10 12:10:00|982.8|982.4|982.6|982.4|983.4|983.2|982.6|982.2|27194
1752149700000|2025-07-10 12:15:00|982.4|982.2|982.2|982|982.6|982.4|982.2|981.8|10640
1752150000000|2025-07-10 12:20:00|982.4|981.8|983|982.8|983|982.8|982.2|981.8|7742
1752150300000|2025-07-10 12:25:00|982.8|982.6|983|982.6|983.2|983|982.4|982.2|9066
1752150600000|2025-07-10 12:30:00|982.8|982.8|983|982.6|983.2|982.8|982.4|982|10285
1752150900000|2025-07-10 12:35:00|983.2|982.8|983.2|982.8|983.2|983|982.6|982.4|8691
1752151200000|2025-07-10 12:40:00|982.6|982.2|982.4|982|982.6|982.2|981.6|981.2|7198
1752151500000|2025-07-10 12:45:00|982.2|982.2|982|981.6|982.8|982.4|982|981.6|17720
1752151800000|2025-07-10 12:50:00|981.8|981.8|981.8|981.4|982.2|982|981.2|980.8|22326
1752152100000|2025-07-10 12:55:00|982.6|981.6|981.8|981.6|982.8|982.4|981.8|981.4|13039
1752152400000|2025-07-10 13:00:00|982|981.8|982.6|982.4|983.2|983|982|981.6|40165
1752152700000|2025-07-10 13:05:00|982.4|982.2|983.4|982.8|983.4|983|982.4|982|14924
1752153000000|2025-07-10 13:10:00|983.2|983|982|981.6|983.2|983|982|981.6|38121
1752153300000|2025-07-10 13:15:00|982.2|981.8|981.8|981.6|982.6|982.4|981.8|981.4|22518
1752153600000|2025-07-10 13:20:00|981.6|981.4|983.4|983|983.6|983.2|981.4|981.2|19151
1752153900000|2025-07-10 13:25:00|983.6|983.2|982.6|982.4|984.2|984|982.4|982|32342
1752154200000|2025-07-10 13:30:00|983.6|983.4|985.4|985.2|985.4|985.2|983.6|983.4|50753
1752154500000|2025-07-10 13:35:00|985.2|985|986.8|986.4|987|986.8|984.8|984.6|67191
1752154800000|2025-07-10 13:40:00|986.6|986.2|988.6|988.4|988.6|988.4|986.6|986.2|30836
1752155100000|2025-07-10 13:45:00|988.8|988.6|985.8|985.6|988.8|988.6|985.8|985.4|34702
1752155400000|2025-07-10 13:50:00|986|985.8|986|985.6|986.6|986.4|985.6|985.2|40529
1752155700000|2025-07-10 13:55:00|985.8|985.4|985.4|985|986.2|986|984.8|984.4|27633
1752156000000|2025-07-10 14:00:00|985.8|985.2|982.4|982|985.8|985.4|982|981.8|67726
1752156300000|2025-07-10 14:05:00|982.2|982.2|982|981.8|983|982.6|980.6|980.2|66142
1752156600000|2025-07-10 14:10:00|982.2|981.6|982.8|982.4|983.6|983.2|982.2|981.6|31897
1752156900000|2025-07-10 14:15:00|982.6|982.6|983.2|982.8|983.2|982.8|982.2|982|45529
1752157200000|2025-07-10 14:20:00|983|983|980|979.8|983|983|979.4|979.2|89068
1752157500000|2025-07-10 14:25:00|979.8|979.6|979.6|979.2|980.4|980|979.4|979.2|46297
1752157800000|2025-07-10 14:30:00|979.8|979.4|978|977.8|980|979.8|977.6|977.4|29264
1752158100000|2025-07-10 14:35:00|977.8|977.6|978.2|977.8|978.2|978|976.6|976.4|45181
1752158400000|2025-07-10 14:40:00|978.4|978|979.4|979.2|979.4|979.2|978.2|978|50796
1752158700000|2025-07-10 14:45:00|979.2|978.8|980.8|980.6|981|980.8|979.2|978.8|68183
1752159000000|2025-07-10 14:50:00|981|980.8|982.4|982|982.8|982.4|980.8|980.6|58504
1752159300000|2025-07-10 14:55:00|982.2|981.8|983.2|983|983.4|983.2|981.2|981|35687
1752159600000|2025-07-10 15:00:00|983.4|982.8|979.8|979.6|983.4|983|979.8|979.6|39193
1752159900000|2025-07-10 15:05:00|979.6|979.4|980.2|979.8|980.2|980|978.4|978.2|31814
1752160200000|2025-07-10 15:10:00|979.8|979.6|977.8|977.4|979.8|979.6|977.6|977.2|35188
1752160500000|2025-07-10 15:15:00|978|977.6|976.8|976.4|978|977.8|976.4|976.2|50796
1752160800000|2025-07-10 15:20:00|976.6|976.6|976.8|976.4|976.8|976.6|976|975.8|86005
1752161100000|2025-07-10 15:25:00|976.6|976.2|977.2|976.8|977.4|977.2|975.8|975.6|102235
1752217200000|2025-07-11 07:00:00|977.2|976.4|984.6|984|985|984.4|977.2|976.4|53051
1752217500000|2025-07-11 07:05:00|984.4|984.2|985.8|985.4|988.4|987.6|984.2|983.6|45461
1752217800000|2025-07-11 07:10:00|986|985.6|987.2|986.8|989.2|988.6|986|985.6|49631
1752218100000|2025-07-11 07:15:00|987|986.6|987.6|987.2|989.2|988.6|985.6|985|70470
1752218400000|2025-07-11 07:20:00|987.4|987.4|984.4|984|987.6|987.4|984.4|984|76077
1752218700000|2025-07-11 07:25:00|984.2|983.8|988.6|988.2|988.6|988.2|984.2|983.8|27869
1752219000000|2025-07-11 07:30:00|988.8|988.4|987.6|987|989.6|989.4|986.4|986|26749
1752219300000|2025-07-11 07:35:00|987.4|987.2|986|985.4|988.6|988.4|986|985.4|10311
1752219600000|2025-07-11 07:40:00|986.2|985.6|984.8|984.6|986.4|986|984.8|984.2|31738
1752219900000|2025-07-11 07:45:00|985|984.2|985.8|985.4|986.2|985.8|985|984.2|32939
1752220200000|2025-07-11 07:50:00|985.6|985.2|984.6|984.4|985.6|985.2|984.6|984.2|20460
1752220500000|2025-07-11 07:55:00|984.4|984.2|984.8|984.4|985|984.6|984.2|983.8|116433
1752220800000|2025-07-11 08:00:00|985.8|985.4|986.8|986.4|987.2|986.6|985.8|985.4|23549
1752221100000|2025-07-11 08:05:00|986.6|986|985.8|985.4|987|986.8|985.8|985.4|16607
1752221400000|2025-07-11 08:10:00|985.6|985.2|984|983.6|985.6|985.2|984|983.6|40855
1752221700000|2025-07-11 08:15:00|983.8|983.4|983.8|983.4|984.4|984|983.6|983.4|23597
1752222000000|2025-07-11 08:20:00|983.6|983.2|983.6|983.2|983.8|983.4|982.8|982.4|21104
1752222300000|2025-07-11 08:25:00|983.4|983|982.6|982.2|984|983.6|982.4|981.8|20502
1752222600000|2025-07-11 08:30:00|982.4|982|982|981.4|982.6|982|981.6|981.2|29077
1752222900000|2025-07-11 08:35:00|981.8|981.6|980.2|979.8|981.8|981.8|980.2|979.8|19313
1752223200000|2025-07-11 08:40:00|980|980|982.2|981.8|982.4|982|980|979.6|17787
1752223500000|2025-07-11 08:45:00|981.8|981.6|981.8|981.4|982|981.8|981.4|981|17158
1752223800000|2025-07-11 08:50:00|981.4|981|980.8|980.4|981.4|981|980.6|980.4|30951
1752224100000|2025-07-11 08:55:00|980.6|980.2|980.4|980|981.2|980.8|980.2|980|17237
1752224400000|2025-07-11 09:00:00|980.6|980.2|979.4|979|980.6|980.4|979.4|979|33532
1752224700000|2025-07-11 09:05:00|979.2|978.8|978.4|978.2|979.4|979|978.4|978.2|18053
1752225000000|2025-07-11 09:10:00|978.6|978|977.6|977.2|978.6|978|977.4|977.2|36251
1752225300000|2025-07-11 09:15:00|977.8|977.4|979.4|979.2|979.6|979.2|977.8|977.4|48995
1752225600000|2025-07-11 09:20:00|979.2|979|979.2|979|979.2|979|978.6|978.4|23215
1752225900000|2025-07-11 09:25:00|979.8|979.6|980|979.6|980.2|980|979.8|979.6|38998
1752226200000|2025-07-11 09:30:00|980.2|979.8|979.6|979.4|980.6|980.2|979.6|979.4|19396
1752226500000|2025-07-11 09:35:00|979.8|979.2|980.4|980|980.4|980.2|979.4|979.2|5768
1752226800000|2025-07-11 09:40:00|980.2|980.2|979.6|979.2|980.4|980.2|979.4|979.2|24962
1752227100000|2025-07-11 09:45:00|979.4|979|979.6|979.4|980|979.8|979.2|979|25518
1752227400000|2025-07-11 09:50:00|979.4|979.2|979|978.6|979.4|979.2|978.4|978.2|8751
1752227700000|2025-07-11 09:55:00|978.8|978.4|978|977.6|979|978.6|977.8|977.4|8017
1752228000000|2025-07-11 10:00:00|977.8|977.8|978.8|978.4|978.8|978.4|977.4|977.2|18980
1752228300000|2025-07-11 10:05:00|978.2|978|978.6|978.2|979.4|979.2|978.2|978|30042
1752228600000|2025-07-11 10:10:00|978.8|978.4|979.4|979|979.8|979.2|978.8|978.4|14348
1752228900000|2025-07-11 10:15:00|979.2|979.6|980.6|980.4|981|980.6|979.2|979.6|44729
1752229200000|2025-07-11 10:20:00|980.8|980|982.6|982.2|982.8|982.4|980|979.8|9006
1752229500000|2025-07-11 10:25:00|982|981.6|981.2|981|982|981.6|980.2|979.8|25461
1752229800000|2025-07-11 10:30:00|981.6|981.2|981.4|981|981.8|981.4|981.2|980.6|8460
1752230100000|2025-07-11 10:35:00|981.2|980.8|980.8|980.4|981.2|980.8|980.6|980.4|9036
1752230400000|2025-07-11 10:40:00|981|980.6|980|979.6|981|980.6|980|979.6|7786
1752230700000|2025-07-11 10:45:00|980.2|979.8|979.8|979.4|980.4|980.2|979.6|979.2|7903
1752231000000|2025-07-11 10:50:00|979.6|979.2|979.2|978.8|979.8|979.4|979|978.8|21048
1752231300000|2025-07-11 10:55:00|979.6|979|977.8|977.4|979.6|979.4|977.6|977.2|17650
1752231600000|2025-07-11 11:00:00|977|976.6|976|975.6|977.4|977.2|975.6|975.2|85699
1752231900000|2025-07-11 11:05:00|976.2|975.8|977.2|976.8|977.2|976.8|976|975.8|12346
1752232200000|2025-07-11 11:10:00|977.4|977|978.2|977.8|978.4|978|977.4|977|6134
1752232500000|2025-07-11 11:15:00|978.4|978|981.2|980.8|981.2|981|977.2|977|47673
1752232800000|2025-07-11 11:20:00|980.8|980.2|981.2|980.8|982.2|982|980.2|980|21749
1752233100000|2025-07-11 11:25:00|981.4|981|984.8|984.2|984.8|984.4|981.4|981|7204
1752233400000|2025-07-11 11:30:00|984.6|984.4|984.2|983.8|984.8|984.4|983.8|983.4|8955
1752233700000|2025-07-11 11:35:00|984.4|984|985|984.6|985.6|985.2|984.4|983.8|6879
1752234000000|2025-07-11 11:40:00|985.2|984.8|986.6|986.4|986.6|986.4|985|984.4|15730
1752234300000|2025-07-11 11:45:00|987.4|986.2|987|986.8|990|989.6|985.6|985.2|55490
1752234600000|2025-07-11 11:50:00|986.8|986.6|988.8|988.4|989|988.6|986.4|986|50186
1752234900000|2025-07-11 11:55:00|988.4|988.6|988.4|988|989|988.6|988.4|988|52268
1752235200000|2025-07-11 12:00:00|987.8|988.2|986.4|986.2|987.8|988.2|985.2|984.8|13901
1752235500000|2025-07-11 12:05:00|986.6|986|985.6|985.4|986.8|986.6|985.6|985.4|4195
1752235800000|2025-07-11 12:10:00|986|985.6|986.4|986.2|986.6|986.2|985.4|985.2|5578
1752236100000|2025-07-11 12:15:00|986.6|986|985.4|985.2|987.6|987.2|985.4|985.2|21823
1752236400000|2025-07-11 12:20:00|985|984.6|983|982.6|985|984.8|982.8|982.2|34225
1752236700000|2025-07-11 12:25:00|983.2|982.8|983.6|983.2|983.8|983.6|983|982.8|14914
1752237000000|2025-07-11 12:30:00|983.8|983.4|984|983.6|985|984.8|983.4|983|407920
1752237300000|2025-07-11 12:35:00|984.2|983.8|984|983.6|984.6|984.2|983.6|983.4|20216
1752237600000|2025-07-11 12:40:00|983.8|983.4|982.4|982|983.8|983.4|982|981.8|16939
1752237900000|2025-07-11 12:45:00|982.6|982.2|983.2|983|983.6|983.2|982.2|981.8|10126
1752238200000|2025-07-11 12:50:00|983|982.8|983.6|983.4|984|983.6|983|982.8|22606
1752238500000|2025-07-11 12:55:00|983.8|983.6|983.8|983.6|984.6|984.4|983.4|983|29985
1752238800000|2025-07-11 13:00:00|984.2|983.4|985.2|984.8|985.2|984.8|984|983.4|19646
1752239100000|2025-07-11 13:05:00|985|984.6|985.4|985|986|985.6|985|984.6|11121
1752239400000|2025-07-11 13:10:00|985.6|984.8|984.4|984|985.6|985|984.2|984|21292
1752239700000|2025-07-11 13:15:00|984.6|984.2|983.4|983.2|984.6|984.4|983.4|983|15420
1752240000000|2025-07-11 13:20:00|983.6|983.6|984.6|984.2|984.8|984.4|983.6|983.6|38996
1752240300000|2025-07-11 13:25:00|984.4|984|983.8|983.6|985.4|985|983|982.6|78100
1752240600000|2025-07-11 13:30:00|984.2|984|986.2|985.8|988|987.8|984.2|984|47259
1752240900000|2025-07-11 13:35:00|986|985.6|984.4|984|986.2|986|984.2|983.8|35387
1752241200000|2025-07-11 13:40:00|984.8|984.2|984.6|984.2|985.6|985.2|983.4|983|23906
1752241500000|2025-07-11 13:45:00|984.4|984.4|982.8|982.6|984.6|984.4|982|981.6|19241
1752241800000|2025-07-11 13:50:00|982.6|982.4|982.6|982.4|983.2|983|981.8|981.4|30029
1752242100000|2025-07-11 13:55:00|982.8|982.6|984.2|984|984.6|984.4|982.8|982.6|23097
1752242400000|2025-07-11 14:00:00|984.4|984.2|984.6|984.2|985.8|985.6|984.2|984.2|22787
1752242700000|2025-07-11 14:05:00|984.8|984.4|986.2|985.8|986.8|986.6|984.6|984.4|26612
1752243000000|2025-07-11 14:10:00|986.4|986|987.2|986.6|987.2|986.8|986.2|985.8|23600
1752243300000|2025-07-11 14:15:00|987.4|987|987|986.6|988|987.6|987|986.6|26838
1752243600000|2025-07-11 14:20:00|986.8|986.4|987.4|987|987.4|987.2|986.4|986.2|23102
1752243900000|2025-07-11 14:25:00|987.2|986.8|988.4|988|989|988.8|987|986.8|46577
1752244200000|2025-07-11 14:30:00|988.8|988.2|986.6|986.4|989.4|989|986.2|986|40617
1752244500000|2025-07-11 14:35:00|987|986.8|986.6|986.2|987.8|987.4|986.4|986.2|30302
1752244800000|2025-07-11 14:40:00|986.4|986|986.6|986.4|987|986.8|985.8|985.6|43724
1752245100000|2025-07-11 14:45:00|986.4|986.2|986.8|986.4|987.8|987.6|986.4|986.2|20460
1752245400000|2025-07-11 14:50:00|987.4|986.6|987.2|986.8|988|987.6|986.8|986.6|67901
1752245700000|2025-07-11 14:55:00|987.4|987|987|986.8|987.4|987.2|986.8|986.6|23315
1752246000000|2025-07-11 15:00:00|986.8|986.6|988.2|987.8|988.4|988|986.8|986.4|51820
1752246300000|2025-07-11 15:05:00|988.4|988|987.6|987.2|988.4|988.2|987.2|986.8|39948
1752246600000|2025-07-11 15:10:00|988|987.6|986.6|986.2|988|987.6|986.2|985.8|61007
1752246900000|2025-07-11 15:15:00|986.4|986|987|986.6|987|986.8|986|985.6|69236
1752247200000|2025-07-11 15:20:00|987.2|986.8|988.2|987.8|989|988.6|987.2|986.8|56282
1752247500000|2025-07-11 15:25:00|988|988|986.8|986.6|988|988|986.4|986|117544
1752476400000|2025-07-14 07:00:00|986.4|986|985|984.2|987.6|987|981.4|980.6|28519
1752476700000|2025-07-14 07:05:00|984.8|984.4|988.8|988.4|990|989.4|983.6|983.2|33057
1752477000000|2025-07-14 07:10:00|988.6|988.2|985|984.8|989.4|988.8|985|984.8|51895
1752477300000|2025-07-14 07:15:00|984.2|983.8|983.2|983|984.4|983.8|982|981.6|57577
1752477600000|2025-07-14 07:20:00|983|982.6|981.2|980.8|983.6|983.2|981.2|980.8|23769
1752477900000|2025-07-14 07:25:00|981.4|981.2|982.8|982.4|982.8|982.4|981|980.6|26389
1752478200000|2025-07-14 07:30:00|983.4|982.8|985.2|985|986.2|985.8|983.2|982.8|14433
1752478500000|2025-07-14 07:35:00|985.4|984.6|986.6|986.2|987|986.4|983.8|983.6|38883
1752478800000|2025-07-14 07:40:00|986.4|986.4|986.8|986.4|988.4|988|986.4|986.4|24125
1752479100000|2025-07-14 07:45:00|986.6|985.4|987|986.6|987.2|986.8|985.8|985.2|5898
1752479400000|2025-07-14 07:50:00|987.2|986.8|988.2|987.8|988.6|988.2|987|986.6|7493
1752479700000|2025-07-14 07:55:00|988.6|988.2|989.4|989.2|989.4|989.2|988|987.8|34196
1752480000000|2025-07-14 08:00:00|989.2|989|990.8|990.2|991.6|991.2|988.4|988|34276
1752480300000|2025-07-14 08:05:00|991.2|990.4|990.8|990.6|993.2|992.6|990.8|990.4|66068
1752480600000|2025-07-14 08:10:00|991|990.8|992.2|992|993|992.4|990.6|990.2|89679
1752480900000|2025-07-14 08:15:00|992.4|992.2|991.6|991.2|992.8|992.4|991.4|991|35660
1752481200000|2025-07-14 08:20:00|991.8|990.8|990|989.8|991.8|991.2|990|989.8|21089
1752481500000|2025-07-14 08:25:00|989.8|989.6|989.6|989.2|990|989.8|989.4|989.2|18274
1752481800000|2025-07-14 08:30:00|989.4|989|990|989.6|990|989.6|989.2|989|16758
1752482100000|2025-07-14 08:35:00|989.8|989.8|989.8|989.4|990.4|990|989.4|989|19591
1752482400000|2025-07-14 08:40:00|989.6|989.6|989.6|989.4|990|989.8|989.4|989|30162
1752482700000|2025-07-14 08:45:00|989.4|989.2|990.4|990|990.4|990|988.4|988.2|17279
1752483000000|2025-07-14 08:50:00|990.2|989.6|991.2|990.8|991.4|991.2|989.8|989.6|19204
1752483300000|2025-07-14 08:55:00|991.4|991|992.2|991.8|992.2|991.8|991.4|991|34828
1752483600000|2025-07-14 09:00:00|992.6|992.2|992|991.6|992.6|992.2|991.6|991.2|26646
1752483900000|2025-07-14 09:05:00|992.2|991.8|993|992.6|993|992.8|992.2|991.8|26253
1752484200000|2025-07-14 09:10:00|992.8|992.2|993|992.8|993|992.8|992.4|992|33026
1752484500000|2025-07-14 09:15:00|992.8|992.6|992.8|992.6|993|992.6|992.2|991.8|19524
1752484800000|2025-07-14 09:20:00|993|992.8|992.8|992.6|993|992.8|992.6|992.4|14289
1752485100000|2025-07-14 09:25:00|992.6|992.2|992.8|992.6|992.8|992.6|992.2|992|12455
1752485400000|2025-07-14 09:30:00|992.4|992.2|992|991.6|992.6|992.4|991.8|991.4|39641
1752485700000|2025-07-14 09:35:00|991.8|991.4|992.2|992|992.4|992|991.8|991.4|31343
1752486000000|2025-07-14 09:40:00|992.4|992.2|992.4|992|992.4|992.2|992.2|992|24737
1752486300000|2025-07-14 09:45:00|992.2|991.8|992|991.8|992.2|992|991.8|991.6|24786
1752486600000|2025-07-14 09:50:00|992.2|992|991.6|991.4|992.4|992|991.2|991|17246
1752486900000|2025-07-14 09:55:00|991.8|991.6|991.4|991.2|991.8|991.6|991|990.8|13611
1752487200000|2025-07-14 10:00:00|991.6|991.4|992|991.8|992.2|992|991.4|991.2|19768
1752487500000|2025-07-14 10:05:00|992.2|992|992|991.8|992.2|992|991.6|991.2|38429
1752487800000|2025-07-14 10:10:00|992.2|992|992.8|992.6|992.8|992.6|992|991.8|28408
1752488100000|2025-07-14 10:15:00|993|992.8|992.8|992.4|993|992.8|992.6|992.4|174549
1752488400000|2025-07-14 10:20:00|992.6|992.6|993.4|993.2|993.6|993.4|992.6|992.4|11344
1752488700000|2025-07-14 10:25:00|993.6|993.4|992|991.8|993.6|993.4|992|991.8|16924
1752489000000|2025-07-14 10:30:00|991.6|991.4|991.8|991.6|992|991.6|991.4|991.2|7048
1752489300000|2025-07-14 10:35:00|991.6|991.4|992.6|992.4|992.6|992.4|991.6|991.4|10489
1752489600000|2025-07-14 10:40:00|992.8|992.6|992.2|991.8|992.8|992.6|991.6|991.4|27969
1752489900000|2025-07-14 10:45:00|992|992|991|990.8|992|992|990.8|990.6|17299
1752490200000|2025-07-14 10:50:00|991.2|991|990.6|990.4|991.2|991|990.4|990.2|17883
1752490500000|2025-07-14 10:55:00|990.4|990.2|990.6|990.2|991|990.8|990.4|990.2|16190
1752490800000|2025-07-14 11:00:00|990.8|990.4|990.2|989.8|990.8|990.4|990|989.8|12087
1752491100000|2025-07-14 11:05:00|990|990|988.8|988.6|990.2|990|988.4|988|46814
1752491400000|2025-07-14 11:10:00|989|988.8|989.4|989.2|989.4|989.2|988.6|988.2|21340
1752491700000|2025-07-14 11:15:00|989.2|989|988.2|987.8|989.2|989|988.2|987.8|17755
1752492000000|2025-07-14 11:20:00|988|987.6|987.4|987.2|988|987.6|987.2|987|16412
1752492300000|2025-07-14 11:25:00|987.6|987.4|987.6|987.2|988|987.6|987.6|987.2|11720
1752492600000|2025-07-14 11:30:00|987.4|987|988.4|988|988.4|988.2|987.2|987|13512
1752492900000|2025-07-14 11:35:00|988.2|987.8|989.6|989.2|989.6|989.4|988|987.6|20537
1752493200000|2025-07-14 11:40:00|989.8|989.4|989.8|989.4|990|989.8|989.4|989.2|4982
1752493500000|2025-07-14 11:45:00|989.6|989.2|989|988.8|989.6|989.2|988.4|988.2|20103
1752493800000|2025-07-14 11:50:00|989.2|989|990.2|989.8|990.2|989.8|989.2|989|37756
1752494100000|2025-07-14 11:55:00|990|990|990.4|990.2|990.4|990.2|990|989.8|10314
1752494400000|2025-07-14 12:00:00|990.6|990.4|990.2|989.8|991.4|991|990|989.8|8981
1752494700000|2025-07-14 12:05:00|990.4|990|990.2|989.8|990.4|990.2|990|989.6|16696
1752495000000|2025-07-14 12:10:00|990|989.6|990.4|990|990.4|990.2|990|989.6|17735
1752495300000|2025-07-14 12:15:00|990.2|990.2|990.2|989.8|990.4|990.2|990|989.6|13470
1752495600000|2025-07-14 12:20:00|990|989.6|989.2|989|990|989.6|989.2|989|29049
1752495900000|2025-07-14 12:25:00|989|988.8|989.2|989|989.6|989.4|989|988.8|9235
1752496200000|2025-07-14 12:30:00|989.4|989.2|989.2|989|989.4|989.2|989|988.8|27797
1752496500000|2025-07-14 12:35:00|989.4|988.8|988.6|988.4|989.4|989.2|988.4|988|26257
1752496800000|2025-07-14 12:40:00|988.8|988.6|988.2|987.8|989|988.8|988|987.8|8209
1752497100000|2025-07-14 12:45:00|988.4|988|986.8|986.4|988.6|988.2|986.6|986.2|13127
1752497400000|2025-07-14 12:50:00|987|986.6|987.4|987.2|987.4|987.2|987|986.4|11744
1752497700000|2025-07-14 12:55:00|987|986.8|987.4|987.2|987.4|987.2|986.8|986.6|8549
1752498000000|2025-07-14 13:00:00|987.6|987.4|988|987.8|988.2|987.8|987.6|987.4|10308
1752498300000|2025-07-14 13:05:00|988.2|988|988|987.8|988.6|988.4|987.6|987.4|20165
1752498600000|2025-07-14 13:10:00|988.2|988|989|988.6|989|988.6|988|988|8076
1752498900000|2025-07-14 13:15:00|988.8|988.4|988.6|988.2|989|988.6|988.4|988|10842
1752499200000|2025-07-14 13:20:00|988.8|988.4|990|989.8|990|989.8|988.8|988.4|17460
1752499500000|2025-07-14 13:25:00|989.8|989.4|990|989.8|990.8|990.4|989.4|989.2|14375
1752499800000|2025-07-14 13:30:00|990.2|989.6|990|989.8|990.6|990.2|989.6|989.2|73741
1752500100000|2025-07-14 13:35:00|990.2|990|991.8|991.6|992|991.6|990.2|990|23733
1752500400000|2025-07-14 13:40:00|991.6|991.2|992.8|992.4|992.8|992.6|991.6|991.2|15301
1752500700000|2025-07-14 13:45:00|993|992.6|993.8|993.6|993.8|993.6|992.6|992.4|37030
1752501000000|2025-07-14 13:50:00|994|993.8|994.4|994.2|994.4|994.2|993.4|993|28183
1752501300000|2025-07-14 13:55:00|994.6|994.4|995|994.8|995|994.8|993.8|993.6|29695
1752501600000|2025-07-14 14:00:00|995.2|995|995|994.8|995.4|995.2|995|994.8|71138
1752501900000|2025-07-14 14:05:00|995.2|995|995|994.8|995.8|995.4|994.6|994.2|23112
1752502200000|2025-07-14 14:10:00|994.2|993.8|994.6|994.4|994.6|994.4|993.4|993|46774
1752502500000|2025-07-14 14:15:00|994.8|994.2|995.2|995|995.8|995.4|994.8|994.2|60637
1752502800000|2025-07-14 14:20:00|995.4|995.2|996.2|995.8|996.8|996.4|995.4|995.2|61442
1752503100000|2025-07-14 14:25:00|996.4|996|996.4|996|997.6|997.2|996.4|996|36354
1752503400000|2025-07-14 14:30:00|996.6|996.2|997.8|997.4|997.8|997.6|996.6|996.2|54399
1752503700000|2025-07-14 14:35:00|998|997.6|996.8|996.4|998.2|998|996.8|996.4|143177
1752504000000|2025-07-14 14:40:00|997|996.6|997.2|996.8|998.4|998|996.8|996.6|58838
1752504300000|2025-07-14 14:45:00|997.4|997|998.2|998|998.4|998|997|996.6|44990
1752504600000|2025-07-14 14:50:00|998.4|998.2|998.2|998|998.6|998.4|998|997.6|66022
1752504900000|2025-07-14 14:55:00|998|997.8|996.8|996.6|998|998|996.6|996.4|53551
1752505200000|2025-07-14 15:00:00|997|996.8|996.6|996.4|997.2|996.8|996.6|996.4|108372
1752505500000|2025-07-14 15:05:00|996.4|996.2|996.2|996|997|996.8|996.2|996|38004
1752505800000|2025-07-14 15:10:00|996.4|996.2|997.4|997.2|998.2|998|996.4|996.2|63981
1752506100000|2025-07-14 15:15:00|997.6|997.4|997.6|997.4|997.8|997.6|997.2|997|33423
1752506400000|2025-07-14 15:20:00|997.8|997.6|997.6|997.4|998|997.8|997.6|997.4|76196
1752506700000|2025-07-14 15:25:00|997.8|997.6|999.2|999|999.6|999.2|997.8|997.6|196004
1752562800000|2025-07-15 07:00:00|998.4|998|994.6|993.8|998.4|998|992.6|991.8|34694
1752563100000|2025-07-15 07:05:00|994|993.2|998.4|998|998.4|998|994|993.2|35256
1752563400000|2025-07-15 07:10:00|998.2|997.6|995.8|995.4|998.2|997.6|994.8|994.2|24520
1752563700000|2025-07-15 07:15:00|996|995.6|997.6|997.2|998|997.6|995.8|995.6|26077
1752564000000|2025-07-15 07:20:00|997.4|996.8|996.6|996.2|997.6|997|995.8|995.6|21933
1752564300000|2025-07-15 07:25:00|996.4|996|998.4|998.2|998.4|998.2|996.4|996|6107
1752564600000|2025-07-15 07:30:00|998.6|998.4|997.8|997.4|999|998.6|997.6|997.2|10495
1752564900000|2025-07-15 07:35:00|997.6|997.2|997.4|997|997.8|997.4|997|996.8|16007
1752565200000|2025-07-15 07:40:00|997.6|997.2|998|997.6|998|997.6|996.8|996.6|24393
1752565500000|2025-07-15 07:45:00|997.8|997.2|997|996.8|997.8|997.2|996.6|996.2|40808
1752565800000|2025-07-15 07:50:00|996.8|996.4|996|995.8|996.8|996.4|995.6|995.2|23893
1752566100000|2025-07-15 07:55:00|995.8|995.6|994.6|994.2|996|995.8|994.6|994.2|12352
1752566400000|2025-07-15 08:00:00|994.4|993.8|993.4|993.2|994.4|993.8|992.2|991.8|39276
1752566700000|2025-07-15 08:05:00|993.6|992.8|992.4|992.2|993.6|993|992.2|992|28820
1752567000000|2025-07-15 08:10:00|992.8|992.4|992.4|992|992.8|992.6|991.2|990.8|37664
1752567300000|2025-07-15 08:15:00|992.8|992.4|993|992.4|994|993.6|992.6|992.2|20905
1752567600000|2025-07-15 08:20:00|992.8|992.6|992.6|992.4|993|992.6|992.2|991.8|21792
1752567900000|2025-07-15 08:25:00|992.8|992.2|992.4|992.2|992.8|992.4|992|991.6|24195
1752568200000|2025-07-15 08:30:00|992.2|992|989.4|988.8|992.2|992|989.2|988.8|42880
1752568500000|2025-07-15 08:35:00|989.2|989|990|989.6|990.2|990|989.2|989|25066
1752568800000|2025-07-15 08:40:00|989.8|989.4|989.2|989|990|989.4|989.2|988.8|16527
1752569100000|2025-07-15 08:45:00|989.4|988.8|989.2|988.8|989.4|988.8|989.2|988.8|68485
1752569400000|2025-07-15 08:50:00|989.4|989.2|988.8|988.6|989.8|989.4|988.6|988.4|13276
1752569700000|2025-07-15 08:55:00|989.2|989|990.2|990|991.2|990.8|989.2|989|30298
1752570000000|2025-07-15 09:00:00|990.4|990.2|989.6|989.4|990.8|990.2|989|988.6|16972
1752570300000|2025-07-15 09:05:00|989.4|989|991.4|991|991.4|991.2|989.4|988.8|15780
1752570600000|2025-07-15 09:10:00|991|991.2|991.4|991.2|991.8|991.6|991|990.8|24607
1752570900000|2025-07-15 09:15:00|991.6|991.4|992.2|991.8|992.8|992.6|991.6|991.4|10613
1752571200000|2025-07-15 09:20:00|992|991.6|991.8|991.6|992.2|991.8|990.8|990.6|12918
1752571500000|2025-07-15 09:25:00|992|991.2|992.4|992|993.2|992.8|991.4|991.2|13229
1752571800000|2025-07-15 09:30:00|992.2|991.8|992.8|992.4|992.8|992.4|992.2|991.8|14725
1752572100000|2025-07-15 09:35:00|993|992.6|994|993.8|994|993.8|993|992.6|167909
1752572400000|2025-07-15 09:40:00|993.6|993.4|992.2|992|993.8|993.4|992|991.8|12088
1752572700000|2025-07-15 09:45:00|992.8|991.8|992.6|992.4|992.8|992.4|992.6|991.8|10166
1752573000000|2025-07-15 09:50:00|992.8|992.2|992.6|992.2|992.8|992.6|992.6|992.2|8176
1752573300000|2025-07-15 09:55:00|992.4|992|992.6|992|992.8|992.4|991.6|991.2|25692
1752573600000|2025-07-15 10:00:00|992.4|992.2|992|991.8|992.8|992.2|990.6|990.2|13190
1752573900000|2025-07-15 10:05:00|991.8|991.6|991.8|991.6|992|991.8|991.2|990.8|11069
1752574200000|2025-07-15 10:10:00|991.6|991.4|991.6|991.2|991.8|991.6|991.4|991.2|10607
1752574500000|2025-07-15 10:15:00|991.4|991|991.4|991|992|991.8|991.4|991|10466
1752574800000|2025-07-15 10:20:00|991.2|991.2|991.2|990.8|991.2|991.2|991.2|990.8|9735
1752575100000|2025-07-15 10:25:00|991.4|991|991.2|991|991.4|991.2|990.8|990.4|4918
1752575400000|2025-07-15 10:30:00|991.4|990.8|990.8|990.6|991.4|991.2|990.8|990.4|12495
1752575700000|2025-07-15 10:35:00|990.6|990.4|988.4|988|990.6|990.4|988.4|988|26873
1752576000000|2025-07-15 10:40:00|988.6|988.2|988|987.8|989|988.8|988|987.6|22135
1752576300000|2025-07-15 10:45:00|987.6|987.6|988.2|988|988.2|988|987|986.8|28124
1752576600000|2025-07-15 10:50:00|988.4|988.2|989|988.6|989|988.8|988.4|988.2|30641
1752576900000|2025-07-15 10:55:00|988.8|988.8|988.2|988|988.8|988.8|988.2|987.8|57899
1752577200000|2025-07-15 11:00:00|988.8|987.8|987.4|987|988.8|988.6|987.4|987|18219
1752577500000|2025-07-15 11:05:00|987.2|987.2|987.4|987|988|987.6|987.2|987|35226
1752577800000|2025-07-15 11:10:00|987.2|987.2|986.2|985.8|987.4|987.2|986.2|985.8|21757
1752578100000|2025-07-15 11:15:00|986.4|986|986.2|986|986.4|986.2|986|985.8|86246
1752578400000|2025-07-15 11:20:00|986.6|986.2|985.8|985.4|986.6|986.2|985.8|985.4|26493
1752578700000|2025-07-15 11:25:00|985.6|985.2|986.2|986|986.6|986.2|985.6|985.2|34007
1752579000000|2025-07-15 11:30:00|986.4|986.2|987.6|987.2|989.4|987.8|986.4|986.2|26088
1752579300000|2025-07-15 11:35:00|987.4|987|989|988.6|989.4|989.2|987.4|987|28427
1752579600000|2025-07-15 11:40:00|989.2|988.2|989.2|988.8|989.2|989|988.6|988.2|18049
1752579900000|2025-07-15 11:45:00|989|988.6|989.4|989.2|989.4|989.2|988.6|988.4|17250
1752580200000|2025-07-15 11:50:00|989.2|989|989.8|989.4|991|990.8|989.2|989|25916
1752580500000|2025-07-15 11:55:00|990|989.6|990.2|990|990.6|990.4|989.2|988.8|13292
1752580800000|2025-07-15 12:00:00|990.4|989.8|990.2|990|991.4|991|990|989.8|21558
1752581100000|2025-07-15 12:05:00|990.4|989.8|989|988.8|990.6|990|989|988.8|19648
1752581400000|2025-07-15 12:10:00|989.2|988.6|990.2|989.8|990.2|990|988.8|988.4|12542
1752581700000|2025-07-15 12:15:00|990.4|990|990.4|990.2|990.6|990.4|990|989.8|19776
1752582000000|2025-07-15 12:20:00|990.2|990|990.4|990|990.4|990.2|989.8|989.6|11118
1752582300000|2025-07-15 12:25:00|990.6|990.2|990.6|990.2|990.8|990.6|990.4|990.2|24357
1752582600000|2025-07-15 12:30:00|990.8|990.4|991.4|991.2|991.8|991.6|990.8|990.4|19592
1752582900000|2025-07-15 12:35:00|991.8|991.6|991.4|991|992.4|992|991.4|991|15812
1752583200000|2025-07-15 12:40:00|991.2|991.2|991.2|991|991.4|991.2|991|990.8|23405
1752583500000|2025-07-15 12:45:00|991.4|991.2|991.2|991|992.2|991.8|991.2|991|20169
1752583800000|2025-07-15 12:50:00|991.4|990.8|991|990.6|991.4|991|990.8|990.6|13435
1752584100000|2025-07-15 12:55:00|991.2|990.8|991.6|991.4|991.6|991.4|990.8|990.4|17898
1752584400000|2025-07-15 13:00:00|991.4|991.2|992.2|992|992.6|992.2|991.4|991.2|12502
1752584700000|2025-07-15 13:05:00|992.4|992.2|993.2|992.8|994.4|994|992.2|992|120475
1752585000000|2025-07-15 13:10:00|993|993|995|994.6|995|994.6|993|993|18816
1752585300000|2025-07-15 13:15:00|994.8|994.4|994.6|994.4|994.8|994.6|994.4|994.2|10738
1752585600000|2025-07-15 13:20:00|995|994.6|993.2|992.8|995|994.6|992.6|992.2|16654
1752585900000|2025-07-15 13:25:00|993|992.6|992.8|992.4|993.2|992.8|992.2|992|160036
1752586200000|2025-07-15 13:30:00|992.6|992|991|990.8|993.6|993.4|990.4|990|39135
1752586500000|2025-07-15 13:35:00|991.2|991|992|991.6|992.6|992.2|990.6|990.4|55752
1752586800000|2025-07-15 13:40:00|991.8|991.4|992.2|991.8|992.2|991.8|991|990.8|30224
1752587100000|2025-07-15 13:45:00|991.8|991.6|992|991.8|992.2|992|991.4|991.2|28320
1752587400000|2025-07-15 13:50:00|992.2|991.6|991.2|990.8|992.2|991.8|991.2|990.8|25534
1752587700000|2025-07-15 13:55:00|991.8|991|991.6|991.2|991.8|991.6|990.8|990.6|28011
1752588000000|2025-07-15 14:00:00|991.8|991.4|991.4|991|992.6|992.2|990.8|990.4|32361
1752588300000|2025-07-15 14:05:00|991.2|990.8|992.8|992.4|992.8|992.4|991|990.8|17822
1752588600000|2025-07-15 14:10:00|992.6|992.6|992.6|992.2|993.4|993|992.4|992|39520
1752588900000|2025-07-15 14:15:00|992.4|992.4|992.4|992.2|992.8|992.6|992.2|992|38210
1752589200000|2025-07-15 14:20:00|992.2|992|993|992.8|993.8|993.4|992|991.8|26818
1752589500000|2025-07-15 14:25:00|993.2|993|992.6|992.4|993.8|993.4|992.6|992.4|25901
1752589800000|2025-07-15 14:30:00|992.4|992.2|991.6|991.4|992.6|992.4|991.6|991.2|50458
1752590100000|2025-07-15 14:35:00|991.4|991.2|991|990.6|992|991.6|990.6|990.4|38697
1752590400000|2025-07-15 14:40:00|990.8|990.4|989.8|989.6|991|990.6|989.6|989.2|47123
1752590700000|2025-07-15 14:45:00|990|990|989.8|989.6|990.4|990|989.2|989|26999
1752591000000|2025-07-15 14:50:00|989.6|989.4|990|989.6|990.4|990|989.2|989|25319
1752591300000|2025-07-15 14:55:00|989.8|989.2|988.8|988.6|990.8|990.4|988.8|988.6|68678
1752591600000|2025-07-15 15:00:00|989|988.8|990.6|990.4|990.6|990.4|989|988.6|66371
1752591900000|2025-07-15 15:05:00|991|990.6|991.8|991.6|992|991.6|990.6|990.4|49217
1752592200000|2025-07-15 15:10:00|992|991.8|992.8|992.6|993.2|992.8|991.8|991.6|153202
1752592500000|2025-07-15 15:15:00|992.6|992.4|992.8|992.6|992.8|992.6|992|991.8|34348
1752592800000|2025-07-15 15:20:00|993|992.4|992|991.6|993|992.6|991.4|991.2|168510
1752593100000|2025-07-15 15:25:00|991.8|991|990|989.6|992|991|989.8|989.6|79117
1752562800000|2025-07-15 07:00:00|998.4|998|994.6|993.8|998.4|998|992.6|991.8|34694
1752563100000|2025-07-15 07:05:00|994|993.2|998.4|998|998.4|998|994|993.2|35256
1752563400000|2025-07-15 07:10:00|998.2|997.6|995.8|995.4|998.2|997.6|994.8|994.2|24520
1752563700000|2025-07-15 07:15:00|996|995.6|997.6|997.2|998|997.6|995.8|995.6|26077
1752564000000|2025-07-15 07:20:00|997.4|996.8|996.6|996.2|997.6|997|995.8|995.6|21933
1752564300000|2025-07-15 07:25:00|996.4|996|998.4|998.2|998.4|998.2|996.4|996|6107
1752564600000|2025-07-15 07:30:00|998.6|998.4|997.8|997.4|999|998.6|997.6|997.2|10495
1752564900000|2025-07-15 07:35:00|997.6|997.2|997.4|997|997.8|997.4|997|996.8|16007
1752565200000|2025-07-15 07:40:00|997.6|997.2|998|997.6|998|997.6|996.8|996.6|24393
1752565500000|2025-07-15 07:45:00|997.8|997.2|997|996.8|997.8|997.2|996.6|996.2|40808
1752565800000|2025-07-15 07:50:00|996.8|996.4|996|995.8|996.8|996.4|995.6|995.2|23893
1752566100000|2025-07-15 07:55:00|995.8|995.6|994.6|994.2|996|995.8|994.6|994.2|12352
1752566400000|2025-07-15 08:00:00|994.4|993.8|993.4|993.2|994.4|993.8|992.2|991.8|39276
1752566700000|2025-07-15 08:05:00|993.6|992.8|992.4|992.2|993.6|993|992.2|992|28820
1752567000000|2025-07-15 08:10:00|992.8|992.4|992.4|992|992.8|992.6|991.2|990.8|37664
1752567300000|2025-07-15 08:15:00|992.8|992.4|993|992.4|994|993.6|992.6|992.2|20905
1752567600000|2025-07-15 08:20:00|992.8|992.6|992.6|992.4|993|992.6|992.2|991.8|21792
1752567900000|2025-07-15 08:25:00|992.8|992.2|992.4|992.2|992.8|992.4|992|991.6|24195
1752568200000|2025-07-15 08:30:00|992.2|992|989.4|988.8|992.2|992|989.2|988.8|42880
1752568500000|2025-07-15 08:35:00|989.2|989|990|989.6|990.2|990|989.2|989|25066
1752568800000|2025-07-15 08:40:00|989.8|989.4|989.2|989|990|989.4|989.2|988.8|16527
1752569100000|2025-07-15 08:45:00|989.4|988.8|989.2|988.8|989.4|988.8|989.2|988.8|68485
1752569400000|2025-07-15 08:50:00|989.4|989.2|988.8|988.6|989.8|989.4|988.6|988.4|13276
1752569700000|2025-07-15 08:55:00|989.2|989|990.2|990|991.2|990.8|989.2|989|30298
1752570000000|2025-07-15 09:00:00|990.4|990.2|989.6|989.4|990.8|990.2|989|988.6|16972
1752570300000|2025-07-15 09:05:00|989.4|989|991.4|991|991.4|991.2|989.4|988.8|15780
1752570600000|2025-07-15 09:10:00|991|991.2|991.4|991.2|991.8|991.6|991|990.8|24607
1752570900000|2025-07-15 09:15:00|991.6|991.4|992.2|991.8|992.8|992.6|991.6|991.4|10613
1752571200000|2025-07-15 09:20:00|992|991.6|991.8|991.6|992.2|991.8|990.8|990.6|12918
1752571500000|2025-07-15 09:25:00|992|991.2|992.4|992|993.2|992.8|991.4|991.2|13229
1752571800000|2025-07-15 09:30:00|992.2|991.8|992.8|992.4|992.8|992.4|992.2|991.8|14725
1752572100000|2025-07-15 09:35:00|993|992.6|994|993.8|994|993.8|993|992.6|167909
1752572400000|2025-07-15 09:40:00|993.6|993.4|992.2|992|993.8|993.4|992|991.8|12088
1752572700000|2025-07-15 09:45:00|992.8|991.8|992.6|992.4|992.8|992.4|992.6|991.8|10166
1752573000000|2025-07-15 09:50:00|992.8|992.2|992.6|992.2|992.8|992.6|992.6|992.2|8176
1752573300000|2025-07-15 09:55:00|992.4|992|992.6|992|992.8|992.4|991.6|991.2|25692
1752573600000|2025-07-15 10:00:00|992.4|992.2|992|991.8|992.8|992.2|990.6|990.2|13190
1752573900000|2025-07-15 10:05:00|991.8|991.6|991.8|991.6|992|991.8|991.2|990.8|11069
1752574200000|2025-07-15 10:10:00|991.6|991.4|991.6|991.2|991.8|991.6|991.4|991.2|10607
1752574500000|2025-07-15 10:15:00|991.4|991|991.4|991|992|991.8|991.4|991|10466
1752574800000|2025-07-15 10:20:00|991.2|991.2|991.2|990.8|991.2|991.2|991.2|990.8|9735
1752575100000|2025-07-15 10:25:00|991.4|991|991.2|991|991.4|991.2|990.8|990.4|4918
1752575400000|2025-07-15 10:30:00|991.4|990.8|990.8|990.6|991.4|991.2|990.8|990.4|12495
1752575700000|2025-07-15 10:35:00|990.6|990.4|988.4|988|990.6|990.4|988.4|988|26873
1752576000000|2025-07-15 10:40:00|988.6|988.2|988|987.8|989|988.8|988|987.6|22135
1752576300000|2025-07-15 10:45:00|987.6|987.6|988.2|988|988.2|988|987|986.8|28124
1752576600000|2025-07-15 10:50:00|988.4|988.2|989|988.6|989|988.8|988.4|988.2|30641
1752576900000|2025-07-15 10:55:00|988.8|988.8|988.2|988|988.8|988.8|988.2|987.8|57899
1752577200000|2025-07-15 11:00:00|988.8|987.8|987.4|987|988.8|988.6|987.4|987|18219
1752577500000|2025-07-15 11:05:00|987.2|987.2|987.4|987|988|987.6|987.2|987|35226
1752577800000|2025-07-15 11:10:00|987.2|987.2|986.2|985.8|987.4|987.2|986.2|985.8|21757
1752578100000|2025-07-15 11:15:00|986.4|986|986.2|986|986.4|986.2|986|985.8|86246
1752578400000|2025-07-15 11:20:00|986.6|986.2|985.8|985.4|986.6|986.2|985.8|985.4|26493
1752578700000|2025-07-15 11:25:00|985.6|985.2|986.2|986|986.6|986.2|985.6|985.2|34007
1752579000000|2025-07-15 11:30:00|986.4|986.2|987.6|987.2|989.4|987.8|986.4|986.2|26088
1752579300000|2025-07-15 11:35:00|987.4|987|989|988.6|989.4|989.2|987.4|987|28427
1752579600000|2025-07-15 11:40:00|989.2|988.2|989.2|988.8|989.2|989|988.6|988.2|18049
1752579900000|2025-07-15 11:45:00|989|988.6|989.4|989.2|989.4|989.2|988.6|988.4|17250
1752580200000|2025-07-15 11:50:00|989.2|989|989.8|989.4|991|990.8|989.2|989|25916
1752580500000|2025-07-15 11:55:00|990|989.6|990.2|990|990.6|990.4|989.2|988.8|13292
1752580800000|2025-07-15 12:00:00|990.4|989.8|990.2|990|991.4|991|990|989.8|21558
1752581100000|2025-07-15 12:05:00|990.4|989.8|989|988.8|990.6|990|989|988.8|19648
1752581400000|2025-07-15 12:10:00|989.2|988.6|990.2|989.8|990.2|990|988.8|988.4|12542
1752581700000|2025-07-15 12:15:00|990.4|990|990.4|990.2|990.6|990.4|990|989.8|19776
1752582000000|2025-07-15 12:20:00|990.2|990|990.4|990|990.4|990.2|989.8|989.6|11118
1752582300000|2025-07-15 12:25:00|990.6|990.2|990.6|990.2|990.8|990.6|990.4|990.2|24357
1752582600000|2025-07-15 12:30:00|990.8|990.4|991.4|991.2|991.8|991.6|990.8|990.4|19592
1752582900000|2025-07-15 12:35:00|991.8|991.6|991.4|991|992.4|992|991.4|991|15812
1752583200000|2025-07-15 12:40:00|991.2|991.2|991.2|991|991.4|991.2|991|990.8|23405
1752583500000|2025-07-15 12:45:00|991.4|991.2|991.2|991|992.2|991.8|991.2|991|20169
1752583800000|2025-07-15 12:50:00|991.4|990.8|991|990.6|991.4|991|990.8|990.6|13435
1752584100000|2025-07-15 12:55:00|991.2|990.8|991.6|991.4|991.6|991.4|990.8|990.4|17898
1752584400000|2025-07-15 13:00:00|991.4|991.2|992.2|992|992.6|992.2|991.4|991.2|12502
1752584700000|2025-07-15 13:05:00|992.4|992.2|993.2|992.8|994.4|994|992.2|992|120475
1752585000000|2025-07-15 13:10:00|993|993|995|994.6|995|994.6|993|993|18816
1752585300000|2025-07-15 13:15:00|994.8|994.4|994.6|994.4|994.8|994.6|994.4|994.2|10738
1752585600000|2025-07-15 13:20:00|995|994.6|993.2|992.8|995|994.6|992.6|992.2|16654
1752585900000|2025-07-15 13:25:00|993|992.6|992.8|992.4|993.2|992.8|992.2|992|160036
1752586200000|2025-07-15 13:30:00|992.6|992|991|990.8|993.6|993.4|990.4|990|39135
1752586500000|2025-07-15 13:35:00|991.2|991|992|991.6|992.6|992.2|990.6|990.4|55752
1752586800000|2025-07-15 13:40:00|991.8|991.4|992.2|991.8|992.2|991.8|991|990.8|30224
1752587100000|2025-07-15 13:45:00|991.8|991.6|992|991.8|992.2|992|991.4|991.2|28320
1752587400000|2025-07-15 13:50:00|992.2|991.6|991.2|990.8|992.2|991.8|991.2|990.8|25534
1752587700000|2025-07-15 13:55:00|991.8|991|991.6|991.2|991.8|991.6|990.8|990.6|28011
1752588000000|2025-07-15 14:00:00|991.8|991.4|991.4|991|992.6|992.2|990.8|990.4|32361
1752588300000|2025-07-15 14:05:00|991.2|990.8|992.8|992.4|992.8|992.4|991|990.8|17822
1752588600000|2025-07-15 14:10:00|992.6|992.6|992.6|992.2|993.4|993|992.4|992|39520
1752588900000|2025-07-15 14:15:00|992.4|992.4|992.4|992.2|992.8|992.6|992.2|992|38210
1752589200000|2025-07-15 14:20:00|992.2|992|993|992.8|993.8|993.4|992|991.8|26818
1752589500000|2025-07-15 14:25:00|993.2|993|992.6|992.4|993.8|993.4|992.6|992.4|25901
1752589800000|2025-07-15 14:30:00|992.4|992.2|991.6|991.4|992.6|992.4|991.6|991.2|50458
1752590100000|2025-07-15 14:35:00|991.4|991.2|991|990.6|992|991.6|990.6|990.4|38697
1752590400000|2025-07-15 14:40:00|990.8|990.4|989.8|989.6|991|990.6|989.6|989.2|47123
1752590700000|2025-07-15 14:45:00|990|990|989.8|989.6|990.4|990|989.2|989|26999
1752591000000|2025-07-15 14:50:00|989.6|989.4|990|989.6|990.4|990|989.2|989|25319
1752591300000|2025-07-15 14:55:00|989.8|989.2|988.8|988.6|990.8|990.4|988.8|988.6|68678
1752591600000|2025-07-15 15:00:00|989|988.8|990.6|990.4|990.6|990.4|989|988.6|66371
1752591900000|2025-07-15 15:05:00|991|990.6|991.8|991.6|992|991.6|990.6|990.4|49217
1752592200000|2025-07-15 15:10:00|992|991.8|992.8|992.6|993.2|992.8|991.8|991.6|153202
1752592500000|2025-07-15 15:15:00|992.6|992.4|992.8|992.6|992.8|992.6|992|991.8|34348
1752592800000|2025-07-15 15:20:00|993|992.4|992|991.6|993|992.6|991.4|991.2|168510
1752593100000|2025-07-15 15:25:00|991.8|991|990|989.6|992|991|989.8|989.6|79117
1752649200000|2025-07-16 07:00:00|991|990.4|991|990.4|992|991.2|988.8|988|37547
1752649500000|2025-07-16 07:05:00|991.2|990.6|990.4|990.2|991.8|990.8|989.6|989|20149
1752649800000|2025-07-16 07:10:00|991.2|990.6|993.2|992.8|993.8|993.4|990.8|990|23141
1752650100000|2025-07-16 07:15:00|993|992.6|990.8|990.4|993|992.6|990.8|990.2|19269
1752650400000|2025-07-16 07:20:00|990.4|990.2|992.4|991.8|993|992.6|990.4|990.2|14260
1752650700000|2025-07-16 07:25:00|992.6|992.2|992.4|991.8|993|992.6|991.6|991.2|4322
1752651000000|2025-07-16 07:30:00|992.6|992|993|992.6|993.2|992.6|991.6|991.2|5293
1752651300000|2025-07-16 07:35:00|992.8|992.4|993.4|993|993.4|993|991.8|991.4|23355
1752651600000|2025-07-16 07:40:00|993.6|993.2|994.4|994|995.6|995.2|993.4|993.2|43759
1752651900000|2025-07-16 07:45:00|994.6|994.2|994.4|994.2|995.4|995|994.4|994.2|24294
1752652200000|2025-07-16 07:50:00|994.2|993.8|996|995.6|996|995.8|994|993.8|16402
1752652500000|2025-07-16 07:55:00|995.8|995.8|995.4|995|996.8|996.4|994.8|994.2|12964
1752652800000|2025-07-16 08:00:00|995.8|995.2|996|995.6|996.8|996.6|995.8|995.2|20965
1752653100000|2025-07-16 08:05:00|995.8|995.2|995.4|995.2|996|995.6|995.2|995|13525
1752653400000|2025-07-16 08:10:00|995.2|994.8|994.4|994|995.2|994.8|994.4|994|22027
1752653700000|2025-07-16 08:15:00|994.2|994.2|995.6|995.2|995.6|995.2|994.2|994|20661
1752654000000|2025-07-16 08:20:00|995.8|995.4|995.2|994.8|996|995.6|995|994.8|14136
1752654300000|2025-07-16 08:25:00|995|994.6|995.6|995.2|996|995.6|994.8|994.4|8700
1752654600000|2025-07-16 08:30:00|995.8|995|996.4|996.2|997|996.6|995.8|995|22851
1752654900000|2025-07-16 08:35:00|996.8|996|996.4|995.8|996.8|996.4|996.2|995.6|22506
1752655200000|2025-07-16 08:40:00|996.2|996|997|996.6|997.4|996.8|996.2|996|20482
1752655500000|2025-07-16 08:45:00|996.8|996.4|995.8|995.4|997|996.6|995.6|995.4|10337
1752655800000|2025-07-16 08:50:00|995.6|995.2|996.2|995.8|996.2|995.8|995.4|995|46018
1752656100000|2025-07-16 08:55:00|996|995.6|997.4|997.2|997.4|997.2|996|995.6|28234
1752656400000|2025-07-16 09:00:00|997.2|996.8|998|997.8|998|997.8|997|996.8|11781
1752656700000|2025-07-16 09:05:00|998.4|997.6|998|997.6|998.4|998.2|997.8|997.4|34324
1752657000000|2025-07-16 09:10:00|997.8|997.8|998.2|997.8|998.2|997.8|997.8|997.4|15546
1752657300000|2025-07-16 09:15:00|998.4|998|998.6|998.2|998.8|998.6|997.8|997.4|25743
1752657600000|2025-07-16 09:20:00|998.4|998|998.8|998.4|998.8|998.6|998.4|998|13931
1752657900000|2025-07-16 09:25:00|998.6|998.2|998.2|998|998.8|998.2|998|997.6|27541
1752658200000|2025-07-16 09:30:00|998|997.6|997.8|997.2|998.2|997.8|997.6|997.2|16173
1752658500000|2025-07-16 09:35:00|998|997.4|997|996.4|998|997.6|996.8|996.4|7149
1752658800000|2025-07-16 09:40:00|996.8|996|996.6|996.4|996.8|996.4|996.4|996|11831
1752659100000|2025-07-16 09:45:00|996.4|996.2|996.4|996|996.6|996.4|996.4|995.8|13082
1752659400000|2025-07-16 09:50:00|996.6|996.4|995.8|995.6|997|996.6|995.8|995.4|21550
1752659700000|2025-07-16 09:55:00|995.6|995.2|995.4|995.2|995.8|995.4|995.4|995|12756
1752660000000|2025-07-16 10:00:00|995.6|995|995.2|994.8|995.6|995.4|995.2|994.8|87707
1752660300000|2025-07-16 10:05:00|995.4|995|995.6|995.2|995.6|995.2|995.2|995|22052
1752660600000|2025-07-16 10:10:00|995.4|995.4|995.6|995.2|995.6|995.4|995.4|995|7724
1752660900000|2025-07-16 10:15:00|995.4|995|995|994.8|995.4|995|995|994.8|3056
1752661200000|2025-07-16 10:20:00|995.4|994.6|994.8|994.6|995.6|995.2|994.8|994.4|15427
1752661500000|2025-07-16 10:25:00|995|994.4|993.6|993.4|995|994.4|993.4|993|18099
1752661800000|2025-07-16 10:30:00|993.4|993.2|994|993.6|994|993.8|993.2|993|7627
1752662100000|2025-07-16 10:35:00||993.8||993.8||993.8||993.6|17573
1752662400000|2025-07-16 10:40:00|994.2|993.6|993.6|993.2|994.2|993.6|993.4|993|8304
1752662700000|2025-07-16 10:45:00|994|993.6|994.8|994.4|995|994.8|993.8|993.6|74883
1752663000000|2025-07-16 10:50:00|994.4|994|995.8|995.4|996|995.8|993.8|993.6|20274
1752663300000|2025-07-16 10:55:00|996|995.6|996|995.8|996.8|996.4|995.6|995.4|9901
1752663600000|2025-07-16 11:00:00|996.2|996.2|997|996.6|997.4|997|996.2|996|8802
1752663900000|2025-07-16 11:05:00|996.8|996.4|996.4|996.2|996.8|996.4|996.4|996|10809
1752664200000|2025-07-16 11:10:00|996.2|995.6|995.4|995|996.2|995.8|995.4|995|13649
1752664500000|2025-07-16 11:15:00|995|994.6|994.8|994.6|995|994.8|994.6|994.4|7509
1752664800000|2025-07-16 11:20:00|994.6|994.4|995.4|995|995.4|995|994.6|994.2|17233
1752665100000|2025-07-16 11:25:00|995.2|995.2|994.8|994.4|995.2|995.2|994.6|994.2|22886
1752665400000|2025-07-16 11:30:00|994.6|994.6|994.2|993.8|994.8|994.6|994.2|993.8|5174
1752665700000|2025-07-16 11:35:00|994.4|994|994.4|994.2|994.8|994.2|994.2|993.8|16314
1752666000000|2025-07-16 11:40:00|994.2|993.8|994|993.8|994.2|994|993.8|993.4|17307
1752666300000|2025-07-16 11:45:00|994.4|994|994.4|994|994.6|994.4|994.2|994|14004
1752666600000|2025-07-16 11:50:00|994.6|994.2|994.4|994.2|994.6|994.2|994.4|994|6252
1752666900000|2025-07-16 11:55:00|994.6|994.4|994.8|994.4|995|994.8|994.6|994.2|11008
1752667200000|2025-07-16 12:00:00|995|994.6|994.6|994|995.4|995|994.4|994|13471
1752667500000|2025-07-16 12:05:00|995.2|994.2|995.2|994.8|995.2|994.8|995|994|7963
1752667800000|2025-07-16 12:10:00|994.8|995|993.4|992.8|995|995|987.8|987.4|69231
1752668100000|2025-07-16 12:15:00|993.2|993|993.2|993|994.4|993.8|992.6|991.6|42473
1752668400000|2025-07-16 12:20:00|993|992.8|994.6|994.2|994.6|994.2|993|992.6|29408
1752668700000|2025-07-16 12:25:00|994.4|994.6|994.6|994.2|995|994.6|994|993.4|9984
1752669000000|2025-07-16 12:30:00|995.2|994.8|996|995.6|997|996.4|995.2|994.8|14846
1752669300000|2025-07-16 12:35:00|996.2|995.4|995.8|995.6|996.4|996|995.8|995.4|15431
1752669600000|2025-07-16 12:40:00|996|995.8|995|994.8|996|995.8|995|994.8|10114
1752669900000|2025-07-16 12:45:00|994.8|994.6|994.8|994.6|995|994.8|994.8|994.6|7627
1752670200000|2025-07-16 12:50:00|994.6|994.4|994.4|994|994.6|994.4|994.4|994|6943
1752670500000|2025-07-16 12:55:00|994.2|994.2|994.6|994.2|994.6|994.2|994.2|994|5162
1752670800000|2025-07-16 13:00:00|995|994|994.8|994.6|995.4|995.2|994.6|994|12457
1752671100000|2025-07-16 13:05:00|995|994.8|995.4|995|995.4|995.2|995|994.8|15717
1752671400000|2025-07-16 13:10:00|995.8|995.4|995.8|995.4|996.2|996|995.8|995.4|6412
1752671700000|2025-07-16 13:15:00|996|995.6|996|995.6|996|995.6|995.8|995.4|34648
1752672000000|2025-07-16 13:20:00|995.8|995.8|996.2|996|996.6|996.4|995.8|995.6|21329
1752672300000|2025-07-16 13:25:00|996|995.8|995.4|995|996.2|995.8|995|994.8|19849
1752672600000|2025-07-16 13:30:00|995.2|994.4|995.2|995|995.6|995.2|994.2|993.8|35378
1752672900000|2025-07-16 13:35:00|995.6|994.8|996|995.6|996.2|996|995|994.6|24759
1752673200000|2025-07-16 13:40:00|995.6|995.2|995.2|995|996|995.6|995.2|994.8|30325
1752673500000|2025-07-16 13:45:00|995.4|994.8|994.4|994|995.4|995|994.4|994|13706
1752673800000|2025-07-16 13:50:00|994.2|993.8|994.2|993.8|994.8|994.6|994|993.6|42491
1752674100000|2025-07-16 13:55:00|994.4|994|994.2|993.8|994.8|994.6|994|993.8|24745
1752674400000|2025-07-16 14:00:00|994.4|994|995.4|995|995.6|995.2|994.4|994|17285
1752674700000|2025-07-16 14:05:00|995.2|995.2|996|995.8|996.4|996|995.2|995.2|20994
1752675000000|2025-07-16 14:10:00|996.4|996.2|997.4|997.2|997.4|997.2|996.4|996.2|46919
1752675300000|2025-07-16 14:15:00|997|996.8|994.8|994.4|997.2|996.8|994.8|994.4|44946
1752675600000|2025-07-16 14:20:00|995.2|994.6|995.4|995.2|995.6|995.2|995.2|994.6|29190
1752675900000|2025-07-16 14:25:00|995.6|995.4|995.6|995.4|995.6|995.4|995.4|995.2|23556
1752676200000|2025-07-16 14:30:00|995.8|995.6|995.6|995.2|995.8|995.6|995.2|995|14182
1752676500000|2025-07-16 14:35:00|995.4|994.8|994.8|994.4|995.4|994.8|994.6|994.4|11995
1752676800000|2025-07-16 14:40:00|995|994.6|995.2|994.8|995.2|995|994.4|994|13498
1752677100000|2025-07-16 14:45:00|995.4|995|995.4|995.2|995.6|995.2|995.2|994.8|11464
1752677400000|2025-07-16 14:50:00|995.6|995.4|993.4|993|995.6|995.4|992.8|992.6|53506
1752677700000|2025-07-16 14:55:00|993.2|992.8|993.8|993.4|994.8|994.4|993.2|992.8|19636
1752678000000|2025-07-16 15:00:00|994|993.6|993.8|993.4|994.2|993.8|993|992.6|26687
1752678300000|2025-07-16 15:05:00|993.6|993|993.4|993|993.8|993.4|992.8|992.6|23000
1752678600000|2025-07-16 15:10:00|993.2|992.6|993|992.6|993.2|993|992.6|992.2|48166
1752678900000|2025-07-16 15:15:00|993.2|993|992|991.8|993.6|993.4|991.6|991.2|75206
1752679200000|2025-07-16 15:20:00|991.8|991.6|990.2|990|992.2|991.8|990.2|990|62373
1752679500000|2025-07-16 15:25:00|989.6|989.2|991.2|990.8|991.2|991|989.2|988.8|104687
1752735600000|2025-07-17 07:00:00|989.2|988.6|990.4|990|996.2|995.2|989.2|988.6|87131
1752735900000|2025-07-17 07:05:00|990.2|990.2|989.4|989.2|992.4|992.2|988.2|988|105375
1752736200000|2025-07-17 07:10:00|988.8|988.4|987.6|987.4|991|990.6|987.2|986.8|36767
1752736500000|2025-07-17 07:15:00|987.8|987.8|988.8|988.4|989|988.4|985.8|985.6|57814
1752736800000|2025-07-17 07:20:00|988.6|988|992|991.4|992|991.4|987.8|987.6|43657
1752737100000|2025-07-17 07:25:00|991.8|991.6|994.6|994.2|995.6|995.2|991.4|991|28013
1752737400000|2025-07-17 07:30:00|995|994.4|994.8|994.4|995.4|995|993.4|992.8|17081
1752737700000|2025-07-17 07:35:00|994.6|994|993.8|993.6|994.6|994.2|992.2|992|20215
1752738000000|2025-07-17 07:40:00|993.6|993.2|995.4|995|996.4|996|993|992.8|30645
1752738300000|2025-07-17 07:45:00|995.2|995.4|998.4|998.2|998.6|998.2|995.2|995.4|26265
1752738600000|2025-07-17 07:50:00|998.6|997.6|996.4|996|998.6|998|996.4|996|60873
1752738900000|2025-07-17 07:55:00|996.8|996.2|998.4|998.2|998.8|998.6|996.8|996.2|48890
1752739200000|2025-07-17 08:00:00|998.6|998|999.4|999|1000|999.6|998.2|997.8|84398
1752739500000|2025-07-17 08:05:00|999.2|998.8|998.8|998.4|999.6|999.2|998.6|998.2|22203
1752739800000|2025-07-17 08:10:00|998.4|998|998.2|997.8|999.2|998.8|997|996.8|40785
1752740100000|2025-07-17 08:15:00|998.4|998|998|997.6|998.6|998.4|997.8|997.6|33570
1752740400000|2025-07-17 08:20:00|997.8|997.4|998.6|998|998.6|998.4|997.8|997.4|18123
1752740700000|2025-07-17 08:25:00|998.2|998.2|999.4|999|999.4|999|997.2|997|37289
1752741000000|2025-07-17 08:30:00|999.2|999.2|998|997.6|999.2|999.2|997|996.6|26668
1752741300000|2025-07-17 08:35:00|998.2|997.8|998.6|998.4|1001|1000|998.2|997.8|76243
1752741600000|2025-07-17 08:40:00|998.4|998|997.6|997.2|998.4|998|997.6|997.2|18065
1752741900000|2025-07-17 08:45:00|997.4|997.4|997|996.8|997.8|997.4|996.4|996|14552
1752742200000|2025-07-17 08:50:00|997.2|996.6|999.4|999|999.6|999.2|997.2|996.6|33640
1752742500000|2025-07-17 08:55:00|999.6|999.2|998|997.6|999.8|999.6|997.6|997.4|19605
1752742800000|2025-07-17 09:00:00|998.2|997.8|998.6|998.2|998.8|998.6|998|997.8|22826
1752743100000|2025-07-17 09:05:00|999|998.4|999.2|998.8|999.4|999.2|998.8|998.2|25737
1752743400000|2025-07-17 09:10:00|999.4|999|999|998.6|999.4|999.2|998.8|998.6|23436
1752743700000|2025-07-17 09:15:00|998.8|998.8|999.2|998.8|999.8|999.4|998.8|998.6|23446
1752744000000|2025-07-17 09:20:00|999|999|999.4|999|999.4|999|998.8|998.6|73822
1752744300000|2025-07-17 09:25:00|999.2|998.6|999.8|999.4|1000|999.8|999|998.6|30273
1752744600000|2025-07-17 09:30:00|1000|999.6|999.2|999|1000.5|1000|999.2|998.8|20109
1752744900000|2025-07-17 09:35:00|999|998.8|998.4|998.2|999.2|999|998.4|998.2|33490
1752745200000|2025-07-17 09:40:00|998.6|998|998.6|998.4|998.6|998.4|998.2|998|11564
1752745500000|2025-07-17 09:45:00|998.8|998.6|998.8|998.6|999.2|999|998.6|998.2|33548
1752745800000|2025-07-17 09:50:00|998.6|998.4|998.6|998.2|999.2|999|998.6|998.2|18139
1752746100000|2025-07-17 09:55:00|998.4|998|999|998.8|999|998.8|998.4|998|21162
1752746400000|2025-07-17 10:00:00|998.8|998.6|998.8|998.6|999.2|999|998.6|998.2|17317
1752746700000|2025-07-17 10:05:00|999|998.8|999|998.8|999|998.8|998.8|998.4|17206
1752747000000|2025-07-17 10:10:00|999.2|998.6|999.8|999.4|999.8|999.6|999.2|998.6|20398
1752747300000|2025-07-17 10:15:00|1000|999.6|999.8|999.6|1000|999.8|999.8|999.4|17702
1752747600000|2025-07-17 10:20:00|999.4|999.2|999|998.8|999.6|999.4|999|998.8|22948
1752747900000|2025-07-17 10:25:00|998.8|998.6|999.4|999|999.4|999.2|998.8|998.6|22794
1752748200000|2025-07-17 10:30:00|999|998.8|1000|999.6|1000|999.8|999|998.8|20444
1752748500000|2025-07-17 10:35:00|999.6|999.8|1003|1002|1003.5|1003|999.2|998.8|190080
1752748800000|2025-07-17 10:40:00|1002.5|1002.5|1002|1001.5|1003|1002.5|1001.5|1001|55469
1752749100000|2025-07-17 10:45:00|1001.5|1001|1001|1000.5|1001.5|1001.5|999.8|999.4|23788
1752749400000|2025-07-17 10:50:00|1001.5|1001|1002|1001.5|1002.5|1002|1001.5|1001|59051
1752749700000|2025-07-17 10:55:00|1001.5|1001|1002.5|1001.5|1003|1002.5|1001.5|1001|37267
1752750000000|2025-07-17 11:00:00|1002|1002|1002|1001.5|1002.5|1002|1002|1001.5|54974
1752750300000|2025-07-17 11:05:00|1002.5|1002|1002|1001.5|1003|1002.5|1002|1001.5|76771
1752750600000|2025-07-17 11:10:00|1002.5|1002|1003|1002.5|1003.5|1003|1002|1001.5|73262
1752750900000|2025-07-17 11:15:00|1002.5|1002|1002|1001|1002.5|1002|1002|1001|101821
1752751200000|2025-07-17 11:20:00||1001.5||1001.5||1001.5||1001.5|34318
1752751500000|2025-07-17 11:25:00|1002.5|1001|1003|1002|1004|1003.5|1002|1001|45457
1752751800000|2025-07-17 11:30:00|1002.5|1001.5|1000.5|1000|1002.5|1001.5|1000.5|1000|20205
1752752100000|2025-07-17 11:35:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000|59750
1752752400000|2025-07-17 11:40:00|1001|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|62453
1752752700000|2025-07-17 11:45:00|||||||||72193
1752753000000|2025-07-17 11:50:00|1001.5||1001||1001.5||1001||21879
1752753300000|2025-07-17 11:55:00|1001.5|1001|1001|1000.5|1001.5|1001|1000.5|1000|31910
1752753600000|2025-07-17 12:00:00|1000.5|1000|1002|1001.5|1002|1001.5|1000.5|1000|48092
1752753900000|2025-07-17 12:05:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|54767
1752754200000|2025-07-17 12:10:00|1003|1002|1002|1001.5|1003|1002.5|1002|1001.5|22753
1752754500000|2025-07-17 12:15:00|1002.5|1002|1001.5|1001|1002.5|1002|1001.5|1001|38580
1752754800000|2025-07-17 12:20:00|1001|1000|1001|1000.5|1001|1000.5|1000.5|1000|18981
1752755100000|2025-07-17 12:25:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|35330
1752755400000|2025-07-17 12:30:00|1001|999.6|1000.5|1000|1001|1000|999.6|999.2|28475
1752755700000|2025-07-17 12:35:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|27801
1752756000000|2025-07-17 12:40:00|1000|999.8|1001.5|1001|1001.5|1001|999.6|999.4|24133
1752756300000|2025-07-17 12:45:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|18310
1752756600000|2025-07-17 12:50:00|||||||||16477
1752756900000|2025-07-17 12:55:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|39600
1752757200000|2025-07-17 13:00:00|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|20327
1752757500000|2025-07-17 13:05:00|1001.5|1001|1000.5|1000|1001.5|1001|1000.5|1000|12167
1752757800000|2025-07-17 13:10:00|1001|1000.5|1002|1001.5|1002|1001.5|1001|1000.5|28167
1752758100000|2025-07-17 13:15:00|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|27803
1752758400000|2025-07-17 13:20:00|1001.5|1001|1001|1000.5|1002|1001.5|1001|1000.5|20407
1752758700000|2025-07-17 13:25:00|1000.5|1000|1001.5|1001|1001.5|1001|1000.5|1000|43931
1752759000000|2025-07-17 13:30:00|1002|1001.5|1001.5|1001|1002|1001.5|1000.5|1000|40455
1752759300000|2025-07-17 13:35:00|1001|1000.5|1002.5|1002|1003|1002.5|1000|999.8|51986
1752759600000|2025-07-17 13:40:00|1003|1002.5|1004|1003.5|1004|1003.5|1002.5|1002|53745
1752759900000|2025-07-17 13:45:00|1004.5|1004|1005|1004.5|1005|1004.5|1003.5|1003|120237
1752760200000|2025-07-17 13:50:00|1005.5|1005|1003.5|1003|1005.5|1005|1003.5|1003|98822
1752760500000|2025-07-17 13:55:00|||||||||33203
1752760800000|2025-07-17 14:00:00|1004|1003.5|1005.5|1005|1005.5|1005|1004|1003.5|70188
1752761100000|2025-07-17 14:05:00|1006|1005.5|1007|1006.5|1009|1008|1006|1005.5|168745
1752761400000|2025-07-17 14:10:00|1006.5|1006|1006|1005.5|1007|1006|1006|1005.5|85086
1752761700000|2025-07-17 14:15:00|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|78844
1752762000000|2025-07-17 14:20:00|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1005|49233
1752762300000|2025-07-17 14:25:00|1005|1004.5|1005|1004.5|1005.5|1005|1005|1004.5|80917
1752762600000|2025-07-17 14:30:00|1005.5|1005|1005.5|1005|1005.5|1005|1004.5|1004|87888
1752762900000|2025-07-17 14:35:00|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|58100
1752763200000|2025-07-17 14:40:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|31147
1752763500000|2025-07-17 14:45:00|1005|1004.5|1005|1004.5|1005.5|1005|1005|1004.5|83143
1752763800000|2025-07-17 14:50:00|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|37036
1752764100000|2025-07-17 14:55:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|32231
1752764400000|2025-07-17 15:00:00|1006|1005.5|1006.5|1006|1006.5|1006|1006|1005.5|76488
1752764700000|2025-07-17 15:05:00|1007|1006.5|1006|1005.5|1007|1006.5|1006|1005.5|54072
1752765000000|2025-07-17 15:10:00|1005.5|1005|1007|1006.5|1008.5|1008|1005.5|1005|161909
1752765300000|2025-07-17 15:15:00|1007.5|1007|1007|1006.5|1007.5|1007|1006.5|1006|48301
1752765600000|2025-07-17 15:20:00|1007.5|1007|1008|1007.5|1008|1007.5|1007.5|1007|52361
1752765900000|2025-07-17 15:25:00|1008.5|1008|1008.5|1008|1009.5|1009|1008.5|1008|188657
1752822000000|2025-07-18 07:00:00|1005|1004.5|1001|999.8|1008.5|1008|998|997|115118
1752822300000|2025-07-18 07:05:00|1002.5|1000|1002|1001|1003.5|1002.5|998.2|998|42181
1752822600000|2025-07-18 07:10:00|1001|1000.5|1000.5|999.8|1001.5|1000.5|996.4|996|42727
1752822900000|2025-07-18 07:15:00|999.6|999|1004.5|1004|1005|1004|999.2|999|32862
1752823200000|2025-07-18 07:20:00|1004|1003.5|1001.5|1000.5|1004|1003.5|1001|1000.5|79551
1752823500000|2025-07-18 07:25:00|1001|1000|1003|1002|1003|1002|1000|999.4|51573
1752823800000|2025-07-18 07:30:00|1002.5|1002.5|1003|1002|1003|1002.5|1001.5|1000.5|42962
1752824100000|2025-07-18 07:35:00|1002|1001|1003.5|1003|1003.5|1003|1001.5|1001|18213
1752824400000|2025-07-18 07:40:00|1003|1002.5|1004.5|1004|1004.5|1004|1002.5|1002|12453
1752824700000|2025-07-18 07:45:00|1005|1004.5|1005.5|1005|1005.5|1005|1004.5|1003.5|26100
1752825000000|2025-07-18 07:50:00|1005|1004.5|1005|1004.5|1006.5|1005.5|1005|1004.5|22566
1752825300000|2025-07-18 07:55:00|1005.5|1005|1005|1004.5|1005.5|1005|1004.5|1004|43111
1752825600000|2025-07-18 08:00:00|1005.5|1004|1007|1006|1007|1006|1005.5|1004|32491
1752825900000|2025-07-18 08:05:00|1006.5|1005.5|1007|1006|1007|1006.5|1006.5|1005.5|25381
1752826200000|2025-07-18 08:10:00|1007.5|1006.5|1007|1006|1008|1007|1007|1006|29554
1752826500000|2025-07-18 08:15:00|1006.5|1005.5|1005|1004.5|1006.5|1005.5|1004.5|1004|16058
1752826800000|2025-07-18 08:20:00|1004.5|1004|1005|1004.5|1005.5|1005|1004.5|1004|30766
1752827100000|2025-07-18 08:25:00|1005.5|1005|1006.5|1006|1006.5|1006|1005.5|1005|27266
1752827400000|2025-07-18 08:30:00|1006|1005.5|1006|1005.5|1007|1006.5|1006|1005.5|19450
1752827700000|2025-07-18 08:35:00|1006.5|1006|1006.5|1006|1007|1006|1006.5|1006|74087
1752828000000|2025-07-18 08:40:00|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|18148
1752828300000|2025-07-18 08:45:00|1007.5|1007|1008|1007|1008|1007.5|1007.5|1006.5|27313
1752828600000|2025-07-18 08:50:00|1007.5|1006.5|1008|1007.5|1008|1007.5|1007|1006.5|28889
1752828900000|2025-07-18 08:55:00|1007.5|1007|1007|1006.5|1008|1007.5|1007|1006.5|31444
1752829200000|2025-07-18 09:00:00|1006.5|1006|1006|1005.5|1007|1006.5|1006|1005.5|9333
1752829500000|2025-07-18 09:05:00|1006.5|1006|1006|1005.5|1007.5|1007|1006|1005.5|47327
1752830100000|2025-07-18 09:15:00|1006.5|1006|1007.5|1006.5|1008.5|1007.5|1006.5|1006|41504
1752830400000|2025-07-18 09:20:00|1007|1007|1007|1006|1007|1007|1006.5|1006|27868
1752830700000|2025-07-18 09:25:00|1006.5|1005.5|1007.5|1007|1008|1007|1006.5|1005.5|14835
1752831000000|2025-07-18 09:30:00|1008|1007.5|1007.5|1007|1008.5|1007.5|1007.5|1007|13547
1752831300000|2025-07-18 09:35:00|1008|1007.5|1007|1006.5|1008|1007.5|1007|1006.5|15160
1752831600000|2025-07-18 09:40:00|1007.5|1007|1007.5|1006.5|1007.5|1007|1007|1006.5|36994
1752831900000|2025-07-18 09:45:00|1007|1007|1008|1007.5|1008|1007.5|1007|1007|17412
1752832200000|2025-07-18 09:50:00|1008.5|1008|1009|1008.5|1009|1008.5|1008|1007.5|17382
1752832500000|2025-07-18 09:55:00|1009.5|1009|1009|1008|1009.5|1009|1008.5|1008|33369
1752832800000|2025-07-18 10:00:00|1009.5|1008.5|1008|1007.5|1009.5|1009|1008|1007.5|10384
1752833100000|2025-07-18 10:05:00|1007.5|1007|1006.5|1006|1007.5|1007|1006.5|1006|19570
1752833400000|2025-07-18 10:10:00|1006|1005.5|1007|1006|1007|1006.5|1006|1005.5|23706
1752833700000|2025-07-18 10:15:00|1006.5|1005.5|1006.5|1005.5|1007|1006|1006|1005.5|12892
1752834000000|2025-07-18 10:20:00|1006|1005|1006|1005|1006|1005.5|1005|1004.5|66794
1752834300000|2025-07-18 10:25:00|1006.5|1005.5|1007|1006.5|1007|1006.5|1006.5|1005.5|17233
1752834600000|2025-07-18 10:30:00|1006.5|1006|1006.5|1006|1007|1006.5|1006.5|1006|19816
1752834900000|2025-07-18 10:35:00|1007|1006.5|1007|1006.5|1007|1006.5|1006.5|1006.5|20545
1752835200000|2025-07-18 10:40:00|1007.5|1007|1007|1006.5|1007.5|1007|1006.5|1006|28703
1752835500000|2025-07-18 10:45:00|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005|16920
1752835800000|2025-07-18 10:50:00||1005||1005.5||1005.5||1005|38667
1752836100000|2025-07-18 10:55:00|1005.5|1005|1005|1004.5|1005.5|1005|1005|1004.5|14792
1752836400000|2025-07-18 11:00:00|1006|1005|1005.5|1005|1006|1005|1004.5|1004|18918
1752836700000|2025-07-18 11:05:00|1005|1004.5|1005.5|1005|1006.5|1005.5|1005|1004.5|29858
1752837000000|2025-07-18 11:10:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.5|1005|14702
1752837300000|2025-07-18 11:15:00|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|1583584
1752837600000|2025-07-18 11:20:00|1007|1006.5|1008|1007.5|1008|1007.5|1007|1006.5|23254
1752837900000|2025-07-18 11:25:00|1008.5|1008|1007|1006|1009|1008|1007|1006|12935
1752838200000|2025-07-18 11:30:00|1006.5|1005.5|1006.5|1006|1007|1006|1006|1005.5|17003
1752838500000|2025-07-18 11:35:00|1007|1005.5|1006.5|1005.5|1007|1006|1006|1005.5|12180
1752838800000|2025-07-18 11:40:00|1006|1006|1007.5|1006.5|1007.5|1006.5|1006|1005.5|9695
1752839100000|2025-07-18 11:45:00|1007|1006|1007|1006.5|1007.5|1006.5|1006.5|1006|11781
1752839400000|2025-07-18 11:50:00|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|13427
1752839700000|2025-07-18 11:55:00|1006|1005.5|1007.5|1007|1008|1007.5|1006|1005.5|13150
1752840000000|2025-07-18 12:00:00|1008|1007.5|1008.5|1008|1008.5|1008|1007.5|1007|19499
1752840300000|2025-07-18 12:05:00|1009||1008.5||1009||1008.5||74085
1752840600000|2025-07-18 12:10:00|1009|1007.5|1006.5|1006|1009|1007.5|1006.5|1006|22839
1752840900000|2025-07-18 12:15:00||1005.5||1006||1006||1005.5|19788
1752841200000|2025-07-18 12:20:00|1007|1006.5|1006|1005.5|1007|1006.5|1006|1005.5|21724
1752841500000|2025-07-18 12:25:00|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|19606
1752841800000|2025-07-18 12:30:00|1005|1004.5|1004|1003.5|1005|1004.5|1004|1003.5|8563
1752842100000|2025-07-18 12:35:00|1003.5|1003|1003.5|1003|1004|1003.5|1003.5|1003|16161
1752842400000|2025-07-18 12:40:00|1003|1002.5|1002.5|1001.5|1003|1002.5|1002.5|1001.5|36192
1752842700000|2025-07-18 12:45:00|1002|1002|1001|1000.5|1002.5|1002|1001|1000.5|29655
1752843000000|2025-07-18 12:50:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|39299
1752843300000|2025-07-18 12:55:00|1001|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|34103
1752843600000|2025-07-18 13:00:00|1000.5|1000|998.8|998.2|1001|1000|998.4|998|46246
1752843900000|2025-07-18 13:05:00|999|998.4|999.2|998.8|999.4|999|998.8|998.4|10048
1752844200000|2025-07-18 13:10:00|999.4|999|1000.5|1000|1000.5|1000|999.4|999|27135
1752844500000|2025-07-18 13:15:00|1001|1000.5|999.8|999.4|1001|1000.5|999|998.6|30609
1752844800000|2025-07-18 13:20:00|999.6|999.6|1000.5|1000|1000.5|1000|999.6|999.4|10003
1752845100000|2025-07-18 13:25:00|||||||||1762007
1752845400000|2025-07-18 13:30:00|1001|999.8|1001|1000.5|1002|1001|1001|999.8|49294
1752845700000|2025-07-18 13:35:00|1001.5|1001|1002|1001.5|1002|1001.5|1001|1001|33465
1752846000000|2025-07-18 13:40:00|1002.5|1002|1004|1003|1005.5|1005|1002.5|1002|34913
1752846300000|2025-07-18 13:45:00|1003.5|1002.5|1004.5|1003.5|1005.5|1005|1003|1002.5|36075
1752846600000|2025-07-18 13:50:00|1004|1003|1002.5|1002|1004.5|1003.5|1002.5|1001.5|41293
1752846900000|2025-07-18 13:55:00|1003|1002.5|1004|1003|1004|1003.5|1002.5|1002|67155
1752847200000|2025-07-18 14:00:00|1003.5|1003.5|1004|1003|1004|1003.5|1003|1002.5|29958
1752847500000|2025-07-18 14:05:00|1003.5|1003.5|1004|1003.5|1004|1003.5|1003.5|1002.5|37459
1752847800000|2025-07-18 14:10:00|1004.5|1004|1003.5|1003|1004.5|1004|1003.5|1003|27979
1752848100000|2025-07-18 14:15:00|1002.5|1002|1003|1002|1003|1002|1002|1001|115800
1752848400000|2025-07-18 14:20:00|1002.5|1002.5|1003|1002.5|1003|1002.5|1002|1001.5|34799
1752848700000|2025-07-18 14:25:00|1002.5|1002|1002.5|1002|1003|1002|1001.5|1001|35605
1752849000000|2025-07-18 14:30:00|1003|1002.5|1003|1002.5|1004|1003.5|1003|1002.5|35913
1752849300000|2025-07-18 14:35:00|1002.5|1002|1002.5|1002|1003|1002.5|1002.5|1002|39464
1752849600000|2025-07-18 14:40:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|21306
1752849900000|2025-07-18 14:45:00|1003.5|1003|1003.5|1003|1003.5|1003|1003|1002.5|47046
1752850200000|2025-07-18 14:50:00|1004|1003.5|1003|1002.5|1004|1003.5|1003|1002.5|35830
1752850500000|2025-07-18 14:55:00|1003.5|1003|1002.5|1002|1003.5|1003|1002.5|1002|34931
1752850800000|2025-07-18 15:00:00|1003|1002.5|1002.5|1002|1003|1002.5|1002|1001.5|45003
1752851100000|2025-07-18 15:05:00|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|57555
1752851400000|2025-07-18 15:10:00|1002.5|1002|1001.5|1001|1002.5|1002|1001.5|1001|40428
1752851700000|2025-07-18 15:15:00|1002|1001.5|1003.5|1003|1003.5|1003|1002|1001.5|52964
1752852000000|2025-07-18 15:20:00|1003|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|93204
1752852300000|2025-07-18 15:25:00|1003.5|1003|1002.5|1001.5|1003.5|1003|1002|1001.5|135358
1753081200000|2025-07-21 07:00:00|1005|1004.5|1011|1010|1011.5|1010.5|1003|1002|44135
1753081500000|2025-07-21 07:05:00|1010.5|1010.5|1006|1005|1010.5|1010.5|1005.5|1005|168825
1753081800000|2025-07-21 07:10:00|1005.5|1005.5|1006.5|1005.5|1007.5|1007|1005.5|1004.5|33881
1753082100000|2025-07-21 07:15:00|1007|1006|1005|1004|1007|1006.5|1003.5|1003|23810
1753082400000|2025-07-21 07:20:00|1005.5|1004.5|1004|1003.5|1006|1005.5|1004|1003|8480
1753082700000|2025-07-21 07:25:00|1004.5|1004|1005.5|1004.5|1006|1005.5|1004.5|1004|13972
1753083000000|2025-07-21 07:30:00|1005|1004|1001.5|1000.5|1005|1004|1001.5|1000.5|62393
1753083300000|2025-07-21 07:35:00|1002|1001.5|1001|1000.5|1002|1001.5|1000.5|1000|20670
1753083600000|2025-07-21 07:40:00|1001.5|1001|998.8|998.4|1001.5|1001|998.8|998.4|18560
1753083900000|2025-07-21 07:45:00|999|998|997.6|997|999|998.2|997.6|997|29634
1753084200000|2025-07-21 07:50:00|998|997.2|997.4|996.8|998|997.2|997.2|996.8|26271
1753084500000|2025-07-21 07:55:00|997.2|997|1000|999.4|1000|999.6|997.2|996.8|33526
1753084800000|2025-07-21 08:00:00|999.8|999.6|998.8|998.4|1000|999.6|998.6|998.2|28044
1753085100000|2025-07-21 08:05:00|999|998.6|999|998.6|1000|999.6|999|998.6|42981
1753085400000|2025-07-21 08:10:00|998.6|998|998.6|998.2|999.4|999.2|998.6|998|18480
1753085700000|2025-07-21 08:15:00|998.4|998|998.6|998.2|999|998.4|997.4|997|20211
1753086000000|2025-07-21 08:20:00|999|998.4|998|997.4|999.6|999.2|997.8|997.4|31306
1753086300000|2025-07-21 08:25:00|997.8|997.6|997.6|997.2|998|997.6|997.4|997|20886
1753086600000|2025-07-21 08:30:00|997.2|996.8|997.8|997.4|998.2|997.8|997.2|996.8|26144
1753086900000|2025-07-21 08:35:00|997.6|997.6|996.4|996|998.2|998|996.4|996|26595
1753087200000|2025-07-21 08:40:00|996.6|996.2|994.4|994|996.6|996.2|994.4|994|72524
1753087500000|2025-07-21 08:45:00|994|993.6|995.6|995.2|995.8|995.4|993.6|993.2|45051
1753087800000|2025-07-21 08:50:00|995.8|995.4|996|995.8|996|995.8|995|994.6|68396
1753088100000|2025-07-21 08:55:00|996.4|996|996|995.6|997|996.4|996|995.4|21909
1753088400000|2025-07-21 09:00:00|995.8|995.8|997.8|997.4|997.8|997.4|995.6|995.2|25748
1753088700000|2025-07-21 09:05:00|998.2|997.6|998.4|998|998.4|998.2|997.8|997.4|87444
1753089000000|2025-07-21 09:10:00|998.2|998.2|997.6|997.2|998.6|998.4|997|996.6|20563
1753089300000|2025-07-21 09:15:00|997.2|996.8|997.8|997.4|997.8|997.6|997.2|996.8|15037
1753089600000|2025-07-21 09:20:00|998|997.6|998.8|998.4|998.8|998.4|997.6|997.2|14426
1753089900000|2025-07-21 09:25:00|999.2|998.8|998.8|998.4|999.2|998.8|998.2|997.8|9097
1753090200000|2025-07-21 09:30:00|999|998.8|1001|1000.5|1001|1000.5|999|998.8|38189
1753090500000|2025-07-21 09:35:00|1000.5|1000|1001|1000|1001|1000.5|1000.5|1000|11775
1753090800000|2025-07-21 09:40:00|1001.5|1000.5|1000.5|1000|1002|1001.5|1000.5|1000|15454
1753091100000|2025-07-21 09:45:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000|11808
1753091400000|2025-07-21 09:50:00|1001.5|1001|1001.5|1001|1002|1001|1001|1000.5|63877
1753091700000|2025-07-21 09:55:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|14533
1753092000000|2025-07-21 10:00:00|1000|999.8|1001.5|1001|1001.5|1001|999.8|999.4|22622
1753092300000|2025-07-21 10:05:00|1001|1000.5|1002.5|1001.5|1002.5|1002|1001|1000.5|18244
1753092600000|2025-07-21 10:10:00|1001.5|1002|1001.5|1001|1001.5|1002|1001.5|1001|7989
1753092900000|2025-07-21 10:15:00|1002|1001.5|1003.5|1002.5|1003.5|1003|1002|1001.5|13183
1753093200000|2025-07-21 10:20:00|1004|1003|1002|1001.5|1004|1003.5|1002|1001.5|12948
1753093500000|2025-07-21 10:25:00|1001.5|1001|1001|1000.5|1002|1001|1001|1000.5|11895
1753093800000|2025-07-21 10:30:00|1001.5|1000|1000.5|1000|1001.5|1001|1000.5|1000|6639
1753094100000|2025-07-21 10:35:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|999.8|9850
1753094400000|2025-07-21 10:40:00|1001|1000.5|998.6|998.2|1001|1000.5|998.6|998.2|16313
1753094700000|2025-07-21 10:45:00|998.4|998.4|997.2|996.8|998.6|998.4|996.8|996.4|7824
1753095000000|2025-07-21 10:50:00|997.4|997|996.8|996.4|997.4|997|996.2|995.8|13592
1753095300000|2025-07-21 10:55:00|996.6|996.2|997.4|997.2|997.6|997.4|996.4|996.2|34744
1753095600000|2025-07-21 11:00:00|997.2|997|996.8|996.4|997.4|997|996.4|996.2|19350
1753095900000|2025-07-21 11:05:00|996.4|996|997.2|997|997.4|997.2|996|995.6|30423
1753096200000|2025-07-21 11:10:00|997.4|997.2|997.6|997.2|998.8|998.4|997.2|996.8|27640
1753096500000|2025-07-21 11:15:00|997.2|997|998.6|998.2|998.6|998.2|997|996.6|13376
1753096800000|2025-07-21 11:20:00|998.8|998.6|998.8|998.4|999|998.6|998.2|998|12200
1753097100000|2025-07-21 11:25:00|999|998.6|999.6|999.2|1000|999.8|999|998.6|12664
1753097400000|2025-07-21 11:30:00|999.8|999.4|1001|1000.5|1001.5|1001|999.8|999.4|12290
1753097700000|2025-07-21 11:35:00|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|23239
1753098000000|2025-07-21 11:40:00|1001.5|1001|1002|1001|1002|1001.5|1001.5|1001|8748
1753098300000|2025-07-21 11:45:00|1001.5|1000.5|1002|1001.5|1002|1001.5|1001|1000.5|13092
1753098600000|2025-07-21 11:50:00|||||||||9300
1753098900000|2025-07-21 11:55:00|1001.5|1001|1002|1001.5|1002.5|1002|1001.5|1001|16222
1753099200000|2025-07-21 12:00:00|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|19464
1753099500000|2025-07-21 12:05:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1765
1753099800000|2025-07-21 12:10:00|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|11265
1753100100000|2025-07-21 12:15:00|1003|1002.5|1003.5|1003|1003.5|1003|1002.5|1002.5|6852
1753100400000|2025-07-21 12:20:00|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|18686
1753100700000|2025-07-21 12:25:00|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|9407
1753101000000|2025-07-21 12:30:00|1003|1002.5|1003.5|1003|1003.5|1003|1002.5|1002|21372
1753101300000|2025-07-21 12:35:00|1003|1002.5|1003.5|1003|1004|1003.5|1003|1002.5|19122
1753101600000|2025-07-21 12:40:00|1003|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|26517
1753101900000|2025-07-21 12:45:00|1002.5|1002|1001|1000.5|1002.5|1002|1000.5|1000|12692
1753102200000|2025-07-21 12:50:00|1000.5|1000|1001|1000.5|1001.5|1000.5|1000.5|1000|18142
1753102500000|2025-07-21 12:55:00|1000.5|1000|1000.5|1000|1001|1000|1000|999.8|19284
1753102800000|2025-07-21 13:00:00|1001|1000.5|1001.5|1001|1001.5|1001|1000.5|1000|17085
1753103100000|2025-07-21 13:05:00||1000.5||1001||1001||1000.5|11592
1753103400000|2025-07-21 13:10:00|1002|1001.5|1002.5|1002|1003|1002.5|1002|1001.5|9899
1753103700000|2025-07-21 13:15:00|1002|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|23190
1753104000000|2025-07-21 13:20:00|1001.5|1001|1001.5|1001|1002|1001.5|1000.5|1000|15119
1753104300000|2025-07-21 13:25:00|1002|1001.5|1001|1000.5|1002.5|1002|1000.5|1000|13098
1753104600000|2025-07-21 13:30:00|1001.5|1001|996.2|996|1001.5|1001|996.2|995.6|72329
1753104900000|2025-07-21 13:35:00|996.4|996.2|995.4|995.2|998|997.8|995.4|995|86097
1753105200000|2025-07-21 13:40:00|995.2|994.8|996.8|996.6|996.8|996.6|994.4|994|35342
1753105500000|2025-07-21 13:45:00|997|996.8|997.4|997|998.2|997.8|997|996.8|30947
1753105800000|2025-07-21 13:50:00|997.6|997.2|996|995.8|997.6|997.2|995.4|995|27387
1753106100000|2025-07-21 13:55:00|996.4|996.2|995.8|995.4|997|996.6|994.8|994.4|54033
1753106400000|2025-07-21 14:00:00|996.2|995.8|996|995.8|996.6|996.2|994.4|994.2|44920
1753106700000|2025-07-21 14:05:00|996.2|996|997.2|997|997.2|997|995.6|995.2|33281
1753107000000|2025-07-21 14:10:00|997.6|997.2|997.2|996.8|998|997.6|996.8|996.6|29485
1753107300000|2025-07-21 14:15:00|997.4|997|997.2|997|997.8|997.6|997|996.6|23316
1753107600000|2025-07-21 14:20:00|997.4|997.2|997|996.8|998|997.8|996.8|996.4|18714
1753107900000|2025-07-21 14:25:00|996.8|996.6|995.4|995.2|996.8|996.6|995|994.6|49023
1753108200000|2025-07-21 14:30:00|996|995.6|997.4|997|998.2|997.8|995.6|995.2|30610
1753108500000|2025-07-21 14:35:00|997.6|997.2|999.4|999.2|999.6|999.2|997.6|997.2|23342
1753108800000|2025-07-21 14:40:00|999.6|999.4|1001|1000.5|1001.5|1001|999.4|999|51620
1753109100000|2025-07-21 14:45:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.5|1001|19923
1753109400000|2025-07-21 14:50:00|1001|1000.5|1001|1000.5|1001.5|1001|1000.5|1000|120077
1753109700000|2025-07-21 14:55:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|28108
1753110000000|2025-07-21 15:00:00|1001.5|1001|1002|1001.5|1002.5|1002|1001.5|1001|33698
1753110300000|2025-07-21 15:05:00|1001.5|1001|1000.5|1000|1002.5|1002|1000.5|1000|49804
1753110600000|2025-07-21 15:10:00|1000|999.6|1001|1000|1001|1000.5|1000|999.6|19810
1753110900000|2025-07-21 15:15:00|1000.5|1000.5|1002|1001.5|1002|1001.5|1000.5|1000|127316
1753111200000|2025-07-21 15:20:00|1002.5|1002|1002|1001.5|1002.5|1002|1001.5|1001|52428
1753111500000|2025-07-21 15:25:00|1002.5|1002|1002.5|1001.5|1003|1002.5|1002|1001|85372
1753167600000|2025-07-22 07:00:00|998.2|997.6|1002|1001|1006|1005|996.8|996|59721
1753167900000|2025-07-22 07:05:00|1001|1000.5|999.8|999.4|1002|1001|999.8|999.4|29232
1753168200000|2025-07-22 07:10:00|1000|999.2|1002.5|1002|1002.5|1002|999.2|998.6|17314
1753168500000|2025-07-22 07:15:00|1003|1001.5|1001.5|1001|1003|1002|1001.5|1000.5|35650
1753168800000|2025-07-22 07:20:00|1001|1000.5|1000.5|999.8|1001.5|1001|1000.5|999.8|21071
1753169100000|2025-07-22 07:25:00|1000|999.6|1001|1000.5|1002|1001|999.8|999.4|10156
1753169400000|2025-07-22 07:30:00|1001.5|1001|998.6|998.2|1001.5|1001|998.6|998|17606
1753169700000|2025-07-22 07:35:00|998.4|998|997.2|996.8|998.4|998|997.2|996.8|16717
1753170000000|2025-07-22 07:40:00|997|996.6|997.2|996.8|997.6|997.2|996.6|996.2|21712
1753170300000|2025-07-22 07:45:00|997|996.6|997.2|996.8|997.4|996.8|996.2|995.8|19095
1753170600000|2025-07-22 07:50:00|997.4|997|996.4|996|998.2|997.6|996.4|996|21144
1753170900000|2025-07-22 07:55:00|996.2|995.6|994.4|994.2|996.2|995.6|994.2|993.6|59260
1753171200000|2025-07-22 08:00:00|994.6|994.4|994.6|994.2|994.8|994.4|993.6|993.2|20022
1753171500000|2025-07-22 08:05:00|994.8|994.6|994.8|994.4|995.2|995|994.8|994.2|28755
1753171800000|2025-07-22 08:10:00|995|994.6|995.8|995.4|996|995.6|994.4|994|15673
1753172100000|2025-07-22 08:15:00|995.6|995.6|996.2|995.8|996.2|995.8|995.2|995|24715
1753172400000|2025-07-22 08:20:00|996|995.6|995.2|994.8|996|995.6|994.8|994.6|29802
1753172700000|2025-07-22 08:25:00|994.6|994.2|993.8|993.4|994.6|994.2|993.8|993.4|13791
1753173000000|2025-07-22 08:30:00|993.6|993.6|994.6|994.2|994.8|994.4|993.6|993.6|10773
1753173300000|2025-07-22 08:35:00|994.8|994.4|994.8|994.2|995|994.8|994.6|994.2|7556
1753173600000|2025-07-22 08:40:00|994.6|994.4|993.6|993.4|994.8|994.4|993.6|993.4|33150
1753173900000|2025-07-22 08:45:00|993.4|993.2|994|993.6|994.2|994|993.4|993|23822
1753174200000|2025-07-22 08:50:00|993.8|993.4|993.6|993.2|994|993.4|993.4|993|12783
1753174500000|2025-07-22 08:55:00|993.8|993.6|992.6|992.2|994|993.8|991.8|991.6|37125
1753174800000|2025-07-22 09:00:00|992.8|992.6|992.4|992|992.8|992.6|991.8|991.4|27328
1753175100000|2025-07-22 09:05:00|992.6|992.2|991.4|991|992.6|992.4|990.6|990.2|20509
1753175400000|2025-07-22 09:10:00|991.6|991.2|991.8|991.6|992|991.8|991.4|991|28242
1753175700000|2025-07-22 09:15:00|992|991.4|991.6|991.4|992|991.4|990.2|989.8|60194
1753176000000|2025-07-22 09:20:00|992|991.8|993.8|993.4|993.8|993.4|992|991.8|20554
1753176300000|2025-07-22 09:25:00|993.4|993|993.2|992.8|993.6|993.2|992.8|992.4|5593
1753176600000|2025-07-22 09:30:00|993.4|993|994|993.8|994.2|994|993.4|993|16125
1753176900000|2025-07-22 09:35:00|994.2|993.6|994.2|994|994.6|994.2|993.6|993.2|19922
1753177200000|2025-07-22 09:40:00|994.4|994.2|993.6|993.4|994.4|994.2|993.4|993|12313
1753177500000|2025-07-22 09:45:00|993.8|993.6|994.2|993.8|994.2|994|993.2|992.8|22596
1753177800000|2025-07-22 09:50:00|993.8|993.6|991.2|990.8|994|993.8|989|988.4|22546
1753178100000|2025-07-22 09:55:00|991|991.2|991.8|991.4|992|991.6|991|990.8|19819
1753178400000|2025-07-22 10:00:00|992|991.6|993|992.8|993|992.8|991.8|991.4|20200
1753178700000|2025-07-22 10:05:00|992.8|992.6|992.2|991.8|993|992.6|991.8|991.6|13080
1753179000000|2025-07-22 10:10:00|992|991.6|993|992.8|993|992.8|991.6|991.4|16482
1753179300000|2025-07-22 10:15:00|993.2|993|992.4|992.2|993.8|993.4|992.2|992|33904
1753179600000|2025-07-22 10:20:00|992.6|992.4|993.6|993.2|993.6|993.2|992.6|992.4|12089
1753179900000|2025-07-22 10:25:00|993.8|993.4|993|992.6|993.8|993.6|993|992.6|22713
1753180200000|2025-07-22 10:30:00|993.4|992.8|994.2|993.8|994.4|994|993.4|992.8|21950
1753180500000|2025-07-22 10:35:00|994.4|994|993.2|992.8|994.4|994.2|993|992.6|12966
1753180800000|2025-07-22 10:40:00|993|992.6|992.8|992.6|993|992.8|992.6|992.4|3942
1753181100000|2025-07-22 10:45:00|993|992.8|992.4|992|993.2|993|992|991.8|2585
1753181400000|2025-07-22 10:50:00|992.2|992.4|992.2|992|992.6|992.4|992|991.6|1475
1753181700000|2025-07-22 10:55:00|991.8|991.4|991.8|991.6|992.4|992|991.2|990.8|4325
1753182000000|2025-07-22 11:00:00|991.6|991.2|990.8|990.4|991.6|991.2|990.6|990.2|3326
1753182300000|2025-07-22 11:05:00|990.4|990|990|989.8|991.2|991|989.8|989.4|9759
1753182600000|2025-07-22 11:10:00|989.8|989.4|989.4|989|990.4|990|989.4|988.2|2336
1753182900000|2025-07-22 11:15:00|989.6|989.2|990.4|990|990.4|990.2|989.4|989.2|1907
1753183200000|2025-07-22 11:20:00|990|989.8|990.8|990.4|991|990.8|989.8|989.6|8110
1753183500000|2025-07-22 11:25:00|991|990.6|990.4|990.2|991|990.6|990.2|990|13809
1753183800000|2025-07-22 11:30:00|990.2|990|989.2|988.8|990.2|990|988.2|988|15611
1753184100000|2025-07-22 11:35:00|989|988.6|987.2|986.8|989|988.6|987|986.6|31077
1753184400000|2025-07-22 11:40:00|986.8|986.4|987.8|987.6|988.4|988|986.8|986.4|40603
1753184700000|2025-07-22 11:45:00|988|987.2|988.6|988.2|988.8|988.4|987.8|987.2|19542
1753185000000|2025-07-22 11:50:00|988.4|988.4|988.4|988|989.2|989|988|987.6|26125
1753185300000|2025-07-22 11:55:00|988.8|988.6|988.6|988.4|989.8|989.4|988.6|988.4|24340
1753185600000|2025-07-22 12:00:00|988.8|988.2|987.8|987.6|989.6|989.2|987.4|987|89126
1753185900000|2025-07-22 12:05:00|988|987.8|987|986.8|988.4|988|987|986.8|16876
1753186200000|2025-07-22 12:10:00|987.2|987|987.2|986.8|987.4|987|986.8|986.6|24894
1753186500000|2025-07-22 12:15:00|986.6|986.2|984.2|983.8|986.8|986.6|984|983.8|6815
1753186800000|2025-07-22 12:20:00|984.4|984|983.2|982.8|984.6|984.4|981.4|981|62373
1753187100000|2025-07-22 12:25:00|983.6|983.2|982.2|981.8|983.6|983.4|981.2|981|61504
1753187400000|2025-07-22 12:30:00|982|981.6|981.8|981.6|983.2|983|981.8|981.6|47272
1753187700000|2025-07-22 12:35:00|982|981|979.8|979.6|982|981|979.8|979.4|47698
1753188000000|2025-07-22 12:40:00|980.2|979.8|980.2|980|980.4|980.2|978.6|978.4|104909
1753188300000|2025-07-22 12:45:00|979.8|979.6|982.8|982.4|983.8|983.2|979.8|979.6|91438
1753188600000|2025-07-22 12:50:00|982.6|982.2|984.8|984.4|984.8|984.6|982.4|982.2|46602
1753188900000|2025-07-22 12:55:00|984.4|984.2|983.8|983.6|984.8|984.4|983.6|983.2|30113
1753189200000|2025-07-22 13:00:00|984.2|983.4|984.4|984|985.2|984.8|984|983.4|26691
1753189500000|2025-07-22 13:05:00|984.2|983.8|986.4|986.2|986.6|986.2|984|983.6|22542
1753189800000|2025-07-22 13:10:00|986.6|986.4|986.2|985.8|986.8|986.6|985.8|985.6|255918
1753190100000|2025-07-22 13:15:00|986.4|986|987.4|987.2|987.8|987.4|986.4|986|33616
1753190400000|2025-07-22 13:20:00|987.6|987.4|987.6|987.2|987.8|987.6|986.6|986.2|28771
1753190700000|2025-07-22 13:25:00|987.4|987|988.4|988.2|988.6|988.4|986.8|986.4|22522
1753191000000|2025-07-22 13:30:00|988.6|988.4|984.8|984.4|989|988.6|984.8|984.2|40690
1753191300000|2025-07-22 13:35:00|984.6|984.6|982.4|982.2|985.4|985.2|982.2|981.8|64307
1753191600000|2025-07-22 13:40:00|982.8|982.4|981.6|981.4|983.6|983.2|980.8|980.4|39320
1753191900000|2025-07-22 13:45:00|981.2|981.2|977.6|977.4|982|981.6|977.4|976.8|98872
1753192200000|2025-07-22 13:50:00|977.4|977.2|971.6|971.2|977.4|977.2|968.8|968.2|161695
1753192500000|2025-07-22 13:55:00|971.8|970.8|973.2|972.8|973.6|973.2|971|970.8|87737
1753192800000|2025-07-22 14:00:00|972.6|972.2|976|975.8|976|975.8|972|971.4|77532
1753193100000|2025-07-22 14:05:00|976.2|976|981|980.6|981.4|981|976.2|976|70210
1753193400000|2025-07-22 14:10:00|981.4|980.8|983.6|983.4|984.6|984.2|980.8|980.6|95455
1753193700000|2025-07-22 14:15:00|983.8|983.6|983|982.6|984.6|984.2|981.8|981.4|55022
1753194000000|2025-07-22 14:20:00|982.8|982.8|982.2|981.8|982.8|982.8|982|981.6|30773
1753194300000|2025-07-22 14:25:00|981.8|981.6|979.4|979|982|981.8|979.4|979|72964
1753194600000|2025-07-22 14:30:00|979.2|978.8|979|978.6|980|979.6|977.2|976.8|73310
1753194900000|2025-07-22 14:35:00|978.2|978|978.4|978.2|979|978.6|977|976.6|108237
1753195200000|2025-07-22 14:40:00|978.6|978|979.8|979.4|980.6|980.2|977.8|977.4|50809
1753195500000|2025-07-22 14:45:00|979.6|979.6|980|979.6|981.2|981|979.4|979|29214
1753195800000|2025-07-22 14:50:00|979.6|979.4|980.2|980|980.2|980|978.6|978.2|55232
1753196100000|2025-07-22 14:55:00|980|979.6|980.4|980|981.2|981|979.6|979.2|2254722
1753196400000|2025-07-22 15:00:00|980.6|980.2|982.6|982.2|983.2|982.8|980.6|980.2|48138
1753196700000|2025-07-22 15:05:00|982.8|982.4|982.4|982.2|983.8|983.6|982.4|982|66691
1753197000000|2025-07-22 15:10:00|982.2|982|983.4|983.2|983.4|983.2|982.2|981.8|36357
1753197300000|2025-07-22 15:15:00|983.2|983|983|982.8|983.4|983.2|981.4|981.2|65993
1753197600000|2025-07-22 15:20:00|983.2|983|983|982.6|983.8|983.6|982.8|982.6|34093
1753197900000|2025-07-22 15:25:00|982.8|982.4|983.6|983|984.6|984.2|982.8|982.4|62348
1753254000000|2025-07-23 07:00:00|987.8|987.6|982.6|982.2|989.2|988.6|982.4|982|70212
1753254300000|2025-07-23 07:05:00|982.2|981.6|979.8|979.4|983|982.4|979.2|978.8|40208
1753254600000|2025-07-23 07:10:00|979.4|979|976.4|976|979.8|979.4|976|975.6|52934
1753254900000|2025-07-23 07:15:00|976.6|976.2|980.4|979.8|980.6|980.2|975.8|975.4|50826
1753255200000|2025-07-23 07:20:00|980.2|979.6|983|982.6|983.6|983.2|979.4|978.8|42961
1753255500000|2025-07-23 07:25:00|982.8|982.4|982.4|982|983.4|982.8|981.4|981|26205
1753255800000|2025-07-23 07:30:00|982|981.4|980.4|979.8|982|981.4|979.4|979.2|29604
1753256100000|2025-07-23 07:35:00|980.2|979.6|979.8|979.4|981.2|981|979.8|979.4|40623
1753256400000|2025-07-23 07:40:00|979.6|979.6|982|981.4|982|981.8|979.6|979.2|28496
1753256700000|2025-07-23 07:45:00|981.8|981.2|982.6|982.2|983.6|983.2|981.8|981.2|14617
1753257000000|2025-07-23 07:50:00|982.8|982.4|983.6|983|984.4|984|982.6|982.4|42608
1753257300000|2025-07-23 07:55:00|983|982.6|981|980.6|983.2|983|981|980.6|37467
1753257600000|2025-07-23 08:00:00|980.6|980|980.8|980.2|981.6|981.4|980.4|980|18380
1753257900000|2025-07-23 08:05:00|981|980.4|981.8|981.4|982|981.8|979.4|979|43598
1753258200000|2025-07-23 08:10:00|982|981.6|983|982.8|983|982.8|981.8|981.6|44549
1753258500000|2025-07-23 08:15:00|982.8|982.6|981.6|981.4|983.8|983.6|981.6|981.4|12622
1753258800000|2025-07-23 08:20:00|981.2|980.8|980|979.8|982.2|982|980|979.8|29518
1753259100000|2025-07-23 08:25:00|979.8|979.6|979.4|979|979.8|979.6|978.8|978.4|23735
1753259400000|2025-07-23 08:30:00|979.6|979.2|978.4|978.2|980.4|980|978|977.8|22571
1753259700000|2025-07-23 08:35:00|978.2|978|979|978.6|979|978.6|978|977.6|24371
1753260000000|2025-07-23 08:40:00|978.8|978.4|979.4|979|979.6|979.2|978.4|978.2|25965
1753260300000|2025-07-23 08:45:00|979.2|978.8|981|980.6|981|980.8|979.2|978.8|16880
1753260600000|2025-07-23 08:50:00|980.8|980.8|981.2|981|982.4|982|980.8|980.6|40273
1753260900000|2025-07-23 08:55:00|981.4|981.2|982.2|981.8|982.8|982.6|981.4|981.2|12457
1753261200000|2025-07-23 09:00:00|982|981.6|980|979.6|982.2|981.6|979.8|979.4|27985
1753261500000|2025-07-23 09:05:00|979.8|979.8|979.6|979.2|980.6|980.2|979.6|979.2|24718
1753261800000|2025-07-23 09:10:00|979.4|979|980|979.6|980.2|979.8|979|978.6|74937
1753262100000|2025-07-23 09:15:00|979.6|979.8|981.6|981.2|981.6|981.4|979.6|979.4|23341
1753262400000|2025-07-23 09:20:00|981.4|981|981.4|981.2|981.6|981.2|980.4|980.2|19922
1753262700000|2025-07-23 09:25:00|981.2|980.8|981.4|981|981.6|981.4|981|980.6|22405
1753263000000|2025-07-23 09:30:00|981.2|980.8|981.2|981|982|981.6|981|980.6|24078
1753263300000|2025-07-23 09:35:00|981|980.8|981|980.8|981.6|981.4|980.6|980.2|18396
1753263600000|2025-07-23 09:40:00|981.2|981|980.8|980.4|981.4|981|980.6|980.4|5468
1753263900000|2025-07-23 09:45:00|981|980.6|984.4|984|984.4|984|981|980.6|30156
1753264200000|2025-07-23 09:50:00|984.2|984.2|984|983.6|985.2|984.8|983.8|983.6|21825
1753264500000|2025-07-23 09:55:00|983.6|983.4|983.2|982.8|984|983.6|983|982.8|9976
1753264800000|2025-07-23 10:00:00|983|982.6|981|980.8|983|982.6|980.4|980|22230
1753265100000|2025-07-23 10:05:00|981.2|980.6|982.2|981.8|982.2|981.8|981|980.6|18914
1753265400000|2025-07-23 10:10:00|982|982|983|982.8|983.6|983.4|981.8|981.6|8675
1753265700000|2025-07-23 10:15:00|982.8|982.6|981.6|981.2|983|982.8|981.6|981.2|12004
1753266000000|2025-07-23 10:20:00|981.8|981.4|981.2|981|982.4|982.2|980.8|980.4|24558
1753266300000|2025-07-23 10:25:00|981.4|981.2|981.6|981.2|982|981.8|980.6|980.2|60745
1753266600000|2025-07-23 10:30:00|981.4|981.4|982.4|982|982.8|982.6|980.4|980.2|25217
1753266900000|2025-07-23 10:35:00|982.6|982.2|983.6|983.2|983.8|983.4|982.2|981.8|27390
1753267200000|2025-07-23 10:40:00|983.4|983|982.4|982.2|983.4|983.2|982.4|982.2|19018
1753267500000|2025-07-23 10:45:00|982.6|982|982.4|982.2|982.6|982.4|982.2|981.8|8295
1753267800000|2025-07-23 10:50:00|982.6|982.4|982.8|982.6|983|982.6|982.2|982|7789
1753268100000|2025-07-23 10:55:00|983|982.4|982.8|982.4|983|982.8|982.6|982.4|7951
1753268400000|2025-07-23 11:00:00|983|982.6|981.6|981.2|983|982.6|981.4|981.2|10114
1753268700000|2025-07-23 11:05:00|981.8|981.4|982.6|982.2|982.6|982.4|981.8|981.4|13068
1753269000000|2025-07-23 11:10:00|982.4|982.4|982.6|982.4|982.6|982.4|982|981.8|22129
1753269300000|2025-07-23 11:15:00|982.4|982.2|983.2|982.8|983.2|982.8|982|981.8|20117
1753269600000|2025-07-23 11:20:00|983.4|983|982.4|982|983.8|983.4|982.2|981.8|25860
1753269900000|2025-07-23 11:25:00|982.2|981.8|982.2|981.8|982.2|982|981.8|981.6|14543
1753270200000|2025-07-23 11:30:00|982|981.6|981|980.6|982.2|981.8|981|980.6|25935
1753270500000|2025-07-23 11:35:00|981.2|980.8|980.6|980.2|981.6|981.2|980.4|980.2|31080
1753270800000|2025-07-23 11:40:00|980.8|980.4|979.8|979.6|980.8|980.4|979.8|979.6|11928
1753271100000|2025-07-23 11:45:00|980.2|979.8|980.6|980.2|980.8|980.4|980|979.6|14855
1753271400000|2025-07-23 11:50:00|980.8|980.4|981.2|980.8|981.2|981|980.6|980.2|21571
1753271700000|2025-07-23 11:55:00|981|980.6|980.4|980.2|981|980.6|980.2|979.8|19480
1753272000000|2025-07-23 12:00:00|980.2|980|980|979.6|980.8|980.6|979.6|979.2|20113
1753272300000|2025-07-23 12:05:00|980.2|979.8|979.8|979.6|981|980.6|979.8|979.6|22032
1753272600000|2025-07-23 12:10:00|980|979.8|981|980.8|981.2|981|979.8|979.8|14828
1753272900000|2025-07-23 12:15:00|981.2|980.6|981.2|980.8|981.2|980.8|980.8|980.6|25900
1753273200000|2025-07-23 12:20:00|981.6|981.4|982.4|982|983.4|983|981.6|981.2|50019
1753273500000|2025-07-23 12:25:00|982.2|982.2|984|983.6|984|983.6|982.2|982.2|22391
1753273800000|2025-07-23 12:30:00|984.4|983.4|983.4|983.2|984.6|984.4|983.4|983.2|18695
1753274100000|2025-07-23 12:35:00|983|982.8|983.6|983.2|984.6|984.4|983|982.6|22463
1753274400000|2025-07-23 12:40:00|983.4|983|983.6|983.2|984.4|984|983.2|983|11372
1753274700000|2025-07-23 12:45:00|983.4|983|983.4|983.2|983.8|983.4|983|982.6|10040
1753275000000|2025-07-23 12:50:00|983.6|983.4|983.4|983.2|984|983.6|983.2|983|1230239
1753275300000|2025-07-23 12:55:00|983.2|983|983.4|983|983.8|983.6|982.8|982.6|15984
1753275600000|2025-07-23 13:00:00|983.6|982.8|982.2|981.8|983.6|983.2|981.6|981.2|20049
1753275900000|2025-07-23 13:05:00|981.8|981.6|982.8|982.4|982.8|982.4|981.2|981|15488
1753276200000|2025-07-23 13:10:00|982.4|982.2|982.6|982.4|982.8|982.6|982.2|982|21774
1753276500000|2025-07-23 13:15:00|982.8|982.2|982.6|982.2|983.4|983|982|981.6|14394
1753276800000|2025-07-23 13:20:00|982.4|981.8|981.8|981.4|982.6|982.4|981.4|981.2|18335
1753277100000|2025-07-23 13:25:00|982|981.6|980.8|980.6|982|981.8|980.6|980.2|19004
1753277400000|2025-07-23 13:30:00|980.6|980.4|982|981.8|982|981.8|980.4|980.2|40203
1753277700000|2025-07-23 13:35:00|982.2|982|983.6|983.4|984|983.8|982.2|982|36021
1753278000000|2025-07-23 13:40:00|983.8|983.6|985.8|985.6|985.8|985.6|983.8|983.6|44920
1753278300000|2025-07-23 13:45:00|985.6|985.2|987.4|987.2|988.2|987.8|985|984.6|34031
1753278600000|2025-07-23 13:50:00|987.2|987|983.6|983.4|987.4|987|983.6|983.2|77323
1753278900000|2025-07-23 13:55:00|983.4|983.2|984.2|984|984.6|984.2|983.2|982.8|42055
1753279200000|2025-07-23 14:00:00|984.4|984.2|983|982.6|984.4|984.2|983|982.6|66147
1753279500000|2025-07-23 14:05:00|982.8|982|983.4|983|983.6|983.4|982|981.8|36947
1753279800000|2025-07-23 14:10:00|983.2|982.8|982.8|982.6|983.2|982.8|981.4|981.2|32266
1753280100000|2025-07-23 14:15:00|983|982.8|983.8|983.2|984.2|983.8|983|982.8|36229
1753280400000|2025-07-23 14:20:00|983.6|983|986|985.6|986|985.6|983.2|983|32709
1753280700000|2025-07-23 14:25:00|986.2|985.8|987.2|986.8|987.2|986.8|985.8|985.6|39940
1753281000000|2025-07-23 14:30:00|987|986.6|985|984.6|987|986.6|985|984.6|24766
1753281300000|2025-07-23 14:35:00|984.8|984.4|985.2|984.8|986.6|986.2|984.4|984.2|58000
1753281600000|2025-07-23 14:40:00|985|984.6|986|985.8|987|986.8|984.6|984.2|43211
1753281900000|2025-07-23 14:45:00|986.2|986|985.2|984.8|986.8|986.6|985|984.8|23935
1753282200000|2025-07-23 14:50:00|985.4|985.2|984.8|984.4|986.4|986|984|983.6|30806
1753282500000|2025-07-23 14:55:00|984.4|984.2|983.6|983.4|985.4|985|983.6|983.2|34066
1753282800000|2025-07-23 15:00:00|983.8|983.2|982.2|982|983.8|983.4|982|981.6|42599
1753283100000|2025-07-23 15:05:00|982.6|982.2|983.4|983.2|983.6|983.4|982.2|982|33907
1753283400000|2025-07-23 15:10:00|983.6|983.4|983.8|983.4|984.4|984|983.4|983.2|41158
1753283700000|2025-07-23 15:15:00|983.6|983.6|983|982.6|984|983.8|982.8|982.4|54672
1753284000000|2025-07-23 15:20:00|982.8|982.8|982.2|981.8|983.2|983|982|981.6|104214
1753284300000|2025-07-23 15:25:00|982|981.6|982.2|981.8|982.4|982.2|981.8|981.4|95558
1753340400000|2025-07-24 07:00:00|990.8|990.4|991.2|990.8|999.6|998.4|990|989.6|161532
1753340700000|2025-07-24 07:05:00|991.6|991|994.6|994|996|995.2|990.4|989.6|37840
1753341000000|2025-07-24 07:10:00|995|994.4|991.2|990.4|995.2|994.4|990.2|989.8|43803
1753341300000|2025-07-24 07:15:00|991|990.2|994|993.4|994|993.8|990|989.4|92170
1753341600000|2025-07-24 07:20:00|993.6|993.2|992|991.6|994.8|994.4|992|991.6|34065
1753341900000|2025-07-24 07:25:00|992.6|992.2|992|991.6|993|992.6|992|991.6|31899
1753342200000|2025-07-24 07:30:00|992.4|991.8|994.8|994.4|994.8|994.4|992.2|991.8|17700
1753342500000|2025-07-24 07:35:00|994.6|994|993.6|993|995.4|995|993.6|993|43472
1753342800000|2025-07-24 07:40:00|993.4|992.6|992.4|991.8|993.4|992.8|991.8|991.4|13758
1753343100000|2025-07-24 07:45:00|992.6|992|992.4|992|993.6|993|992|991.8|30016
1753343400000|2025-07-24 07:50:00|992.6|991.8|991.6|991|992.6|992|990.4|990.2|15104
1753343700000|2025-07-24 07:55:00|991.8|991.2|993|992.6|993.4|992.8|991.6|991.2|36507
1753344000000|2025-07-24 08:00:00|992.8|992.4|991.8|991.4|992.8|992.4|991.4|991.2|23449
1753344300000|2025-07-24 08:05:00|991.6|991.6|991.6|991.2|992.2|991.8|991.6|991.2|23049
1753344600000|2025-07-24 08:10:00|992|991.4|992.8|992.6|993.8|993.4|991.8|991.2|22878
1753344900000|2025-07-24 08:15:00|993|992.4|992.8|992.6|993.4|992.8|992.2|992|13955
1753345200000|2025-07-24 08:20:00|992.6|992.4|993.2|992.8|993.2|992.8|991.6|991.4|5491
1753345500000|2025-07-24 08:25:00|993.6|993.2|993|992.4|993.6|993.2|992.2|991.8|16070
1753345800000|2025-07-24 08:30:00|993.2|992.6|994.8|994.4|995.8|995.4|993.2|992.6|23490
1753346100000|2025-07-24 08:35:00|994.6|994|993.8|993.4|995|994.6|993.4|993|27737
1753346400000|2025-07-24 08:40:00|993.6|993.2|995.4|995|995.4|995.2|993.6|993.2|15994
1753346700000|2025-07-24 08:45:00|995.6|995.2|997.2|996.6|997.2|996.6|994.8|994.6|88542
1753347000000|2025-07-24 08:50:00|997|996.4|997.8|997.2|997.8|997.2|996.4|996.2|18958
1753347300000|2025-07-24 08:55:00|998|997.4|1000|999.6|1001|1000|998|997.4|60056
1753347600000|2025-07-24 09:00:00|1000.5|1000|999.8|999.6|1000.5|1000|999.8|999.4|72333
1753347900000|2025-07-24 09:05:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|23798
1753348200000|2025-07-24 09:10:00|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|31646
1753348500000|2025-07-24 09:15:00|1001.5|1000.5|1002|1001|1002|1001.5|1001.5|1000.5|30244
1753348800000|2025-07-24 09:20:00|1001.5|1001.5|1001.5|1000.5|1002|1001.5|1001|1000|21924
1753349100000|2025-07-24 09:25:00|1002|1001|1002.5|1002|1002.5|1002|1002|1001|28835
1753349400000|2025-07-24 09:30:00|1003|1002.5|1001.5|1000.5|1004|1003|1001.5|1000.5|41306
1753349700000|2025-07-24 09:35:00|1002|1001|1005|1004|1005|1004|1002|1001|46734
1753350000000|2025-07-24 09:40:00|1005.5|1004.5|1001|1000.5|1006|1005.5|1000.5|1000|60138
1753350300000|2025-07-24 09:45:00|1000.5|1000|1001.5|1000.5|1002|1001|1000.5|999.8|36775
1753350600000|2025-07-24 09:50:00|1001|1000|1001.5|1000.5|1001.5|1001|1000.5|1000|20198
1753350900000|2025-07-24 09:55:00|1000.5|1000|995|994.4|1000.5|1000|994.6|994|24662
1753351200000|2025-07-24 10:00:00|995.2|994.8|995.8|995.2|996.6|996.2|993.8|993.2|59592
1753351500000|2025-07-24 10:05:00|996|995.4|995.6|995|996.6|996|995.2|994.6|23386
1753351800000|2025-07-24 10:10:00|996|995.4|992.6|992|996|995.4|992.6|992|28773
1753352100000|2025-07-24 10:15:00|991.8|991.4|989.8|989.4|992.4|991.6|988.8|988.4|64971
1753352400000|2025-07-24 10:20:00|990|989.8|990.6|990|990.6|990|989.8|989.6|29351
1753352700000|2025-07-24 10:25:00|990.4|990.2|991.4|990.8|991.4|991|990.2|990|19403
1753353000000|2025-07-24 10:30:00|991.2|991|992.4|991.8|992.4|992|991.2|990.8|21863
1753353300000|2025-07-24 10:35:00|992.6|992|993.8|993.4|994.4|994|992.6|992|23103
1753353600000|2025-07-24 10:40:00|994|993.6|995.4|995|996|995.4|994|993.6|14712
1753353900000|2025-07-24 10:45:00|995.2|994.8|993.4|993|995.2|994.8|993.4|993|13258
1753354200000|2025-07-24 10:50:00|993.6|993.2|994.8|994.4|994.8|994.4|993.2|992.8|7933
1753354500000|2025-07-24 10:55:00|994.6|993.8|994.2|993.6|994.6|994|993.2|992.6|9337
1753354800000|2025-07-24 11:00:00|994|993.8|992.2|991.6|994|993.8|992.2|991.6|10395
1753355100000|2025-07-24 11:05:00|992|991.8|992.8|992.4|993.2|992.6|991.4|991|17046
1753355400000|2025-07-24 11:10:00|992.6|992|992.8|992.4|993.2|992.8|992.4|992|16094
1753355700000|2025-07-24 11:15:00|992.6|992.2|992.2|992|993|992.8|991.8|991.4|17941
1753356000000|2025-07-24 11:20:00|992.4|991.6|991.8|991.4|992.8|992.4|991.6|991.4|6891
1753356300000|2025-07-24 11:25:00|992.2|991.6|992.8|992.4|992.8|992.6|991.6|991.2|15884
1753356600000|2025-07-24 11:30:00|993|992.6|993.2|992.8|993.8|993.2|992.8|992.4|5719
1753356900000|2025-07-24 11:35:00|993.4|993|992.4|992|993.4|993.2|992.2|991.8|13777
1753357200000|2025-07-24 11:40:00|992.6|992.2|993|992.6|993.2|992.8|992.4|992.2|7653
1753357500000|2025-07-24 11:45:00|993.2|992.8|990.4|989.8|993.2|992.8|990.2|989.6|14593
1753357800000|2025-07-24 11:50:00|990.2|990.2|989.6|989|990.6|990.2|989|988.8|10068
1753358100000|2025-07-24 11:55:00|989.4|989.2|990.6|990.4|990.8|990.4|989.4|989|6572
1753358400000|2025-07-24 12:00:00|990.8|990.2|990.8|990.4|991|990.6|990|989.6|14263
1753358700000|2025-07-24 12:05:00|990.6|989.6|989.8|989.4|990.8|990.4|989.8|989.4|13441
1753359000000|2025-07-24 12:10:00|990|989.6|991.2|990.6|991.8|991.4|990|989.6|16090
1753359300000|2025-07-24 12:15:00|991|990.8|991.8|991.4|991.8|991.4|990|989.4|12091
1753359600000|2025-07-24 12:20:00|992|991.6|991.4|991|992.8|992.4|991.4|991|6410
1753359900000|2025-07-24 12:25:00|991.6|991.2|991.8|991.2|992.4|992|991.4|991|23617
1753360200000|2025-07-24 12:30:00|991.6|991.4|991.6|991.2|991.8|991.4|990.8|990.6|6995
1753360500000|2025-07-24 12:35:00|991.2|990.8|993.6|993.2|993.8|993.2|991.2|990.8|28990
1753360800000|2025-07-24 12:40:00|993.8|993|994|993.6|994.4|994|993.4|993|44260
1753361100000|2025-07-24 12:45:00|993.6|993.2|993|992.6|994|993.6|992.8|992.4|12546
1753361400000|2025-07-24 12:50:00|992.8|992.4|992|991.4|993.2|992.8|991.4|991.2|25393
1753361700000|2025-07-24 12:55:00|992.4|991.6|992.8|992.4|993.4|993|992.4|991.6|7719
1753362000000|2025-07-24 13:00:00|992.6|992.6|991.2|990.8|993.2|992.8|990.6|990.4|24266
1753362300000|2025-07-24 13:05:00|991|990.6|990.8|990.2|991.4|991|990.6|990.2|19295
1753362600000|2025-07-24 13:10:00|991|990.4|989.6|989.2|991|990.6|989.6|989.2|11352
1753362900000|2025-07-24 13:15:00|990|989.6|987.6|987.2|990|989.6|987.6|987.2|37167
1753363200000|2025-07-24 13:20:00|987.8|987.4|988|987.6|988|987.6|986.6|986.4|11910
1753363500000|2025-07-24 13:25:00|988.4|988|988|987.6|988.4|988|987.2|986.8|26685
1753363800000|2025-07-24 13:30:00|988.2|987.8|987.8|987.4|988.8|988.4|986.2|985.8|112496
1753364100000|2025-07-24 13:35:00|987.6|987.2|988.2|987.8|988.8|988.2|986.6|986|100533
1753364400000|2025-07-24 13:40:00|988.4|988|989.6|989.2|990.6|990.2|988|987.8|17026
1753364700000|2025-07-24 13:45:00|990|989.4|990|989.8|990.6|990.2|989.6|989|17879
1753365000000|2025-07-24 13:50:00|989.8|989.6|988.8|988.6|990.4|990|988.8|988.6|24255
1753365300000|2025-07-24 13:55:00|988.6|988.4|987.8|987.4|988.8|988.6|987.6|987.4|18454
1753365600000|2025-07-24 14:00:00|987.6|987.2|986|985.8|987.8|987.4|985.8|985.4|33234
1753365900000|2025-07-24 14:05:00|986.2|986|986.6|986.4|987.8|987.4|986.2|985.8|25297
1753366200000|2025-07-24 14:10:00|986.4|986|986.4|986|987.2|987|985.8|985.4|30953
1753366500000|2025-07-24 14:15:00|986.2|986.2|987|986.6|987|986.6|985.4|985|39251
1753366800000|2025-07-24 14:20:00|986.8|986.4|986.2|985.8|987.4|987|986|985.8|28538
1753367100000|2025-07-24 14:25:00|986|986|985.2|985|987|986.6|985|984.8|38492
1753367400000|2025-07-24 14:30:00|985.4|984.8|983.8|983.4|986.2|985.8|982.8|982.4|40501
1753367700000|2025-07-24 14:35:00|984|983.6|983.6|983.2|984.6|984.2|983|982.6|26928
1753368000000|2025-07-24 14:40:00|983.4|983.4|983.4|983|983.8|983.4|982.6|982.2|28029
1753368300000|2025-07-24 14:45:00|983.6|983.2|985|984.6|985.4|985|983.6|983.2|44249
1753368600000|2025-07-24 14:50:00|984.8|984.8|983.8|983.4|985.4|985|983.8|983.4|24508
1753368900000|2025-07-24 14:55:00|984|983.6|983.8|983.4|984.4|984|983|982.8|40719
1753369200000|2025-07-24 15:00:00|983.6|983.2|984.8|984.4|985.2|984.8|983.6|983.2|42484
1753369500000|2025-07-24 15:05:00|985.2|984.8|986.4|986|986.4|986.2|985|984.6|24983
1753369800000|2025-07-24 15:10:00|986|985.6|985.4|985.2|986.2|986|985.4|985.2|40398
1753370100000|2025-07-24 15:15:00|985.6|985.4|984.8|984.4|985.8|985.6|984.6|984.2|54086
1753370400000|2025-07-24 15:20:00|985|984.6|984.6|984.4|985.2|985|984.6|984.4|58266
1753370700000|2025-07-24 15:25:00|984.8|984.2|983.2|983|985|984.6|983.2|983|73502
1753426800000|2025-07-25 07:00:00|987.2|986.4|985|984.4|987.6|986.6|982.4|982|59838
1753427100000|2025-07-25 07:05:00|984.8|984.2|988.4|988|989.4|989|984.4|983.8|41845
1753427400000|2025-07-25 07:10:00|988.6|988.2|988.4|987.8|989.2|988.6|987|986.8|22185
1753427700000|2025-07-25 07:15:00|988.2|988|988.8|988.2|989|988.6|987.2|986.8|18092
1753428000000|2025-07-25 07:20:00|988.4|988.4|986.6|986|989.2|988.8|986.4|986|18671
1753428300000|2025-07-25 07:25:00|986.8|986.4|986|985.6|987|986.4|984.2|984|14380
1753428600000|2025-07-25 07:30:00|985.6|985.2|984.4|983.8|986.8|986.2|983|982.8|25788
1753428900000|2025-07-25 07:35:00|984.8|984.2|984.8|984.4|985.2|984.8|983.8|983.4|23140
1753429200000|2025-07-25 07:40:00|984.6|984.2|984.6|984.2|985.8|985.4|984.4|984|17918
1753429500000|2025-07-25 07:45:00|984.2|984|985.2|984.8|985.2|984.8|984|983.6|12930
1753429800000|2025-07-25 07:50:00|985.4|984.6|982.2|982|985.8|985.2|982.2|982|27529
1753430100000|2025-07-25 07:55:00|982|981.8|982.2|981.8|982.8|982.2|981.4|981|19459
1753430400000|2025-07-25 08:00:00|982.4|982|981.4|980.8|984.2|983.6|981.2|980.8|22179
1753430700000|2025-07-25 08:05:00|981.2|981|982|981.6|982|981.8|980.4|980|43926
1753431000000|2025-07-25 08:10:00|981.6|981.2|980|979.6|981.6|981.2|979.2|979|18263
1753431300000|2025-07-25 08:15:00|979.8|979.2|979|978.6|979.8|979.2|978|977.8|37892
1753431600000|2025-07-25 08:20:00|978.8|978.2|978.6|978.2|980|979.4|978.6|978.2|36446
1753431900000|2025-07-25 08:25:00|978.4|978|976.2|975.8|978.6|978.4|974.6|974.2|64381
1753432200000|2025-07-25 08:30:00|976.6|975.6|976.4|976|977|976.8|975.6|975|104030
1753432500000|2025-07-25 08:35:00|976.6|976.2|977.8|977.4|978|977.4|976|975.6|25879
1753432800000|2025-07-25 08:40:00|977.6|977.2|976.4|976|977.6|977.2|976.2|975.8|246276
1753433100000|2025-07-25 08:45:00|976.6|976.2|977|976.6|977.6|977.4|976.6|976.2|23273
1753433400000|2025-07-25 08:50:00|976.8|976.4|976.4|976|978.4|978|976.2|975.8|27947
1753433700000|2025-07-25 08:55:00|976.8|976.2|977.2|977|977.4|977|976|975.6|13855
1753434000000|2025-07-25 09:00:00|977.4|977.2|977.4|976.8|977.4|977.2|975.8|975.4|29571
1753434300000|2025-07-25 09:05:00|977.2|977|978|977.6|978.6|978|976.2|975.8|12442
1753434600000|2025-07-25 09:10:00|977.8|977.4|978.6|978.4|979.2|978.8|977.8|977.4|22977
1753434900000|2025-07-25 09:15:00|979|978.6|978.8|978.4|980|979.4|978.4|978|32493
1753435200000|2025-07-25 09:20:00|979|978.6|977.8|977.6|979|978.6|977.8|977.6|28060
1753435500000|2025-07-25 09:25:00|978.2|977.8|979|978.6|979.8|979.4|978.2|977.8|15608
1753435800000|2025-07-25 09:30:00|979.2|979|979.6|979.2|979.8|979.4|979.2|979|4844
1753436100000|2025-07-25 09:35:00|979.8|979.4|978|977.8|979.8|979.4|978|977.8|12498
1753436400000|2025-07-25 09:40:00|978.2|978|978|977.6|978.4|978|977.8|977.4|13471
1753436700000|2025-07-25 09:45:00|978.2|977.8|976.6|976.2|978.2|978|975.8|975.4|54928
1753437000000|2025-07-25 09:50:00|976.8|976.4|977|976.6|977.2|976.8|976.4|976.2|18880
1753437300000|2025-07-25 09:55:00|976.8|976.4|977|976.8|977.4|977.2|976.8|976.4|15664
1753437600000|2025-07-25 10:00:00|976.8|976.6|976.4|976|977|976.6|976.2|975.8|73492
1753437900000|2025-07-25 10:05:00|976.6|976.2|975.8|975.6|976.6|976.2|975.4|975|28928
1753438200000|2025-07-25 10:10:00|976|975.4|977|976.6|977.6|977.2|975.8|975.4|14438
1753438500000|2025-07-25 10:15:00|977.2|976.8|977.8|977.6|977.8|977.6|976.8|976.4|14659
1753438800000|2025-07-25 10:20:00|978.4|978|979|978.4|979.2|978.8|978|977.8|21424
1753439100000|2025-07-25 10:25:00|978.8|978.6|979.6|979.2|980.2|979.6|978.8|978.4|25991
1753439400000|2025-07-25 10:30:00|979.4|979|979.6|979|980.2|979.8|979.2|978.8|11944
1753439700000|2025-07-25 10:35:00|979.4|979.2|980|979.6|980|979.8|979.4|979|308406
1753440000000|2025-07-25 10:40:00|979.8|979.8|980.2|979.8|980.4|980|979.8|979.4|5672
1753440300000|2025-07-25 10:45:00|979.8|979.6|980.4|980|980.4|980|979.4|979.2|11671
1753440600000|2025-07-25 10:50:00|980.2|980.2|981.4|981.2|981.6|981.2|980.2|980|14397
1753440900000|2025-07-25 10:55:00|981.2|981|980.8|980.2|981.2|981|980.2|979.8|17768
1753441200000|2025-07-25 11:00:00|980.6|980|980.4|980|980.8|980.2|979.8|979.4|17449
1753441500000|2025-07-25 11:05:00|980.2|979.8|980.6|980.2|980.8|980.6|979.8|979.4|8566
1753441800000|2025-07-25 11:10:00|980.4|980.4|981.4|981.2|981.6|981.2|980.4|980.4|13223
1753442100000|2025-07-25 11:15:00|981.6|981|981.8|981.4|981.8|981.4|981.4|981|11538
1753442400000|2025-07-25 11:20:00|981.6|981.6|981.4|981|981.8|981.6|981.2|981|23167
1753442700000|2025-07-25 11:25:00|981.2|980.6|981.8|981.4|981.8|981.4|980.8|980.6|4700
1753443000000|2025-07-25 11:30:00|981.6|981.2|981.8|981.4|982.4|982|981.6|981.2|7544
1753443300000|2025-07-25 11:35:00|981.6|981.2|981.8|981.4|982|981.6|981.2|981|6549
1753443600000|2025-07-25 11:40:00|981.6|981.2|981.8|981.4|981.8|981.4|980.8|980.4|5772
1753443900000|2025-07-25 11:45:00|982|981.6|982|981.6|982.4|982|981.4|981|100232
1753444200000|2025-07-25 11:50:00|982.6|982|982|981.6|982.8|982.4|981.8|981.4|15175
1753444500000|2025-07-25 11:55:00|982.6|981.8|982.4|982.2|982.8|982.6|982.2|981.8|61320
1753444800000|2025-07-25 12:00:00|982.6|982|983|982.8|983|982.8|982.2|982|3324
1753445100000|2025-07-25 12:05:00|983.2|983|983.6|983.2|984.6|984.2|983.2|983|6271
1753445400000|2025-07-25 12:10:00|983|982.8|983.4|983|983.6|983.4|983|982.8|15386
1753445700000|2025-07-25 12:15:00|983.2|982.8|983.6|983.2|983.6|983.2|982.8|982.6|55142
1753446000000|2025-07-25 12:20:00|983.4|983|984.2|983.8|984.2|983.8|983|982.6|5535
1753446300000|2025-07-25 12:25:00|984|983.6|984|983.6|984.6|984.2|984|983.6|6972
1753446600000|2025-07-25 12:30:00|984.2|983.8|983.4|983.2|984.6|984.2|983.4|983|15052
1753446900000|2025-07-25 12:35:00|983|983|981.8|981.2|983|983|981.8|981.2|21619
1753447200000|2025-07-25 12:40:00|981.4|981|981.4|981|981.4|981|980.6|980.4|13803
1753447500000|2025-07-25 12:45:00|981|980.8|981.2|980.8|981.8|981.4|981|980.8|10020
1753447800000|2025-07-25 12:50:00|981.4|981|981.8|981.4|982.2|981.8|981.4|981|13829
1753448100000|2025-07-25 12:55:00|982|981.6|981.8|981.4|982.4|982|981.8|981.4|5455
1753448400000|2025-07-25 13:00:00|981.6|981.6|981.4|981|982.6|982.2|981|980.8|28174
1753448700000|2025-07-25 13:05:00|981.2|980.8|980|979.6|981.2|981|979.4|978.8|21913
1753449000000|2025-07-25 13:10:00|980.2|979.8|980.4|980|980.8|980.6|980.2|979.6|10974
1753449300000|2025-07-25 13:15:00|980.2|979.8|981.2|980.8|981.2|980.8|980|979.8|8734
1753449600000|2025-07-25 13:20:00|981|980.6|980.4|980|981.2|980.8|980.4|980|8287
1753449900000|2025-07-25 13:25:00|980.6|980.2|980.4|980|981.4|981|980.4|980|22171
1753450200000|2025-07-25 13:30:00|980.8|980.6|980.8|980.6|981.4|981|979.8|979.6|15420
1753450500000|2025-07-25 13:35:00|981.2|980.8|979.6|979.2|981.8|981.4|979.2|978.8|29278
1753450800000|2025-07-25 13:40:00|979.8|979.4|979.2|979|979.8|979.6|978.8|978.4|31119
1753451100000|2025-07-25 13:45:00|979|978.8|983.2|982.8|983.6|983.4|978.8|978.4|41180
1753451400000|2025-07-25 13:50:00|983.4|982.4|983.2|982.8|983.4|982.8|981.6|981.4|20177
1753451700000|2025-07-25 13:55:00|983.4|982.6|982.6|982.2|983.6|983.4|981.6|981.4|25490
1753452000000|2025-07-25 14:00:00|982.8|982|982.6|982.4|984.4|983.8|982.4|982|36304
1753452300000|2025-07-25 14:05:00|982.4|982.2|982.2|982|982.8|982.4|981.6|981.4|28163
1753452600000|2025-07-25 14:10:00|981.8|981.6|981.8|981.6|982.4|982|981.4|981.2|34371
1753452900000|2025-07-25 14:15:00|982|981.8|980.8|980.4|982.2|981.8|980.8|980.4|22177
1753453200000|2025-07-25 14:20:00|980.6|980.2|981|980.6|981.2|980.8|980.4|980|174212
1753453500000|2025-07-25 14:25:00|981.2|980.8|981|980.6|981.2|981|980.2|979.8|22229
1753453800000|2025-07-25 14:30:00|980.8|980.4|980.2|979.8|980.8|980.6|979.8|979.4|44024
1753454100000|2025-07-25 14:35:00|980|979.6|979.8|979.6|980.4|980|979.8|979.6|1502901
1753454400000|2025-07-25 14:40:00|980|979.8|980.2|979.8|980.8|980.4|979.8|979.6|29225
1753454700000|2025-07-25 14:45:00|980|979.6|979.8|979.6|980.4|980|979.6|979.4|30293
1753455000000|2025-07-25 14:50:00|980.2|979.8|979.4|979.2|980.2|980|979.4|979.2|29770
1753455300000|2025-07-25 14:55:00|979.6|979|980.2|979.8|980.2|980|979.2|979|43929
1753455600000|2025-07-25 15:00:00|980|980|979.4|979.2|980.6|980.4|979.4|979.2|43779
1753455900000|2025-07-25 15:05:00|979.6|979.4|979.8|979.6|980.4|980|979.4|979.4|45273
1753456200000|2025-07-25 15:10:00|980|979.8|979.6|979.4|980|979.8|979.4|979.2|33109
1753456500000|2025-07-25 15:15:00|979.4|979.2|979|978.6|979.6|979.4|978.6|978.2|42090
1753456800000|2025-07-25 15:20:00|979.2|978.8|979.4|979|979.6|979.4|978.8|978.6|42254
1753457100000|2025-07-25 15:25:00|979.6|979.2|981|980.6|981.2|980.8|979.2|978.8|88524
1753686000000|2025-07-28 07:00:00|978.6|977.8|976.6|976|981.6|980.4|974.8|974|69543
1753686300000|2025-07-28 07:05:00|976.4|974.8|974|973|976.8|976.4|971|970.2|52926
1753686600000|2025-07-28 07:10:00|974.2|973.2|972.2|971.8|976.2|975.4|971.6|970.8|107840
1753686900000|2025-07-28 07:15:00|973.4|972|977.8|977.2|978.8|978.2|973.4|972|29663
1753687200000|2025-07-28 07:20:00|978|977.4|980.8|980.2|982.6|982|978|977.4|32312
1753687500000|2025-07-28 07:25:00|980.6|980|980.6|980|981.4|981|979.8|979.2|14986
1753687800000|2025-07-28 07:30:00|980.4|979.8|978|977.6|982.2|981.6|978|977.6|37345
1753688100000|2025-07-28 07:35:00|978.2|978.2|982.2|981.6|982.8|982.4|978.2|978.2|22832
1753688400000|2025-07-28 07:40:00|982.6|982|984.2|983.6|984.4|983.8|981|980.4|30425
1753688700000|2025-07-28 07:45:00|984|983.4|983.8|983.4|984.2|983.6|982.8|982.2|21024
1753689000000|2025-07-28 07:50:00|983.6|983.2|983.4|982.8|984.6|984|982.4|981.8|33057
1753689300000|2025-07-28 07:55:00|983|982.4|984.2|983.8|984.8|984.4|981.8|981.2|21477
1753689600000|2025-07-28 08:00:00|984.4|983.6|983.4|983|984.4|983.6|982.8|982.4|15318
1753689900000|2025-07-28 08:05:00|984|983.6|985|984.4|985.6|985|984|983.6|12765
1753690200000|2025-07-28 08:10:00|984.8|984.8|986.6|986.2|987|986.4|984.8|984.4|33462
1753690500000|2025-07-28 08:15:00|986.2|985.8|984.2|983.8|986.2|985.8|984.2|983.8|18172
1753690800000|2025-07-28 08:20:00|984.4|984.2|982.6|982.4|985|984.6|982.4|982|32853
1753691100000|2025-07-28 08:25:00|982.4|982|982.6|982.2|983.8|983.4|982.2|981.8|21057
1753691400000|2025-07-28 08:30:00|982.8|982.4|986.4|986|987.6|986.6|982.8|982.4|28505
1753691700000|2025-07-28 08:35:00|986.6|986.4|985.6|985.2|987|986.8|985|984.4|17458
1753692000000|2025-07-28 08:40:00|985.4|985.4|986|985.6|986|985.8|984.8|984.4|14352
1753692300000|2025-07-28 08:45:00|986.4|985.8|985.6|985.2|986.4|986|984.4|984|10670
1753692600000|2025-07-28 08:50:00|985.8|985.4|985.6|985.2|986.2|985.8|984.8|984.2|3712
1753692900000|2025-07-28 08:55:00|985.4|985|984.2|984|985.4|985|983.4|983|4226
1753693200000|2025-07-28 09:00:00|984.4|983.8|985.4|985|985.6|985.2|984.2|983.8|2750
1753693500000|2025-07-28 09:05:00|985.6|985.2|985.2|985|986.6|986.2|985.2|984.8|88935
1753693800000|2025-07-28 09:10:00|985.4|985.4|985.4|985|986|985.8|985|984.6|3219
1753694100000|2025-07-28 09:15:00|985.6|985.2|985|984.6|986|985.8|985|984.6|11163
1753694400000|2025-07-28 09:20:00|985.2|984.8|986|985.6|986.2|986|984.8|984.4|40249
1753694700000|2025-07-28 09:25:00|985.8|985.2|987|986.6|987.4|987|985.2|984.8|16754
1753695000000|2025-07-28 09:30:00|986.8|986.4|986.6|986.2|987.6|987.2|986.6|986.2|11524
1753695300000|2025-07-28 09:35:00|986.2|986|987.2|986.8|987.6|987.2|986.2|986|30238
1753695600000|2025-07-28 09:40:00|987|987|987.8|987.4|988.4|988|987|986.8|37093
1753695900000|2025-07-28 09:45:00|987.4|987|988.2|987.8|988.8|988.4|987.2|987|10887
1753696200000|2025-07-28 09:50:00|988.4|988|987.2|986.8|988.6|988.2|987|986.6|29388
1753696500000|2025-07-28 09:55:00|987|987|987.4|987|988.2|987.6|986.8|986.4|31196
1753696800000|2025-07-28 10:00:00|987.6|987.2|987.8|987.4|988.2|987.6|986.8|986.4|21244
1753697100000|2025-07-28 10:05:00|988|987.6|987|986.6|988|987.6|986.6|986.2|27507
1753697400000|2025-07-28 10:10:00|987.2|986.8|986|985.6|987.6|987|986|985.6|22087
1753697700000|2025-07-28 10:15:00|986.2|985.8|986.8|986.4|987|986.6|986.2|985.6|6334
1753698000000|2025-07-28 10:20:00|986.6|986|985.8|985.6|986.8|986|985.6|985.2|29582
1753698300000|2025-07-28 10:25:00|985.6|985.4|985.6|985.2|985.8|985.4|985|984.6|8898
1753698600000|2025-07-28 10:30:00|985.2|985.4|984|983.6|985.2|985.4|984|983.6|5062
1753698900000|2025-07-28 10:35:00|984.2|983.8|984|983.6|984.6|984.4|983.8|983.6|9434
1753699200000|2025-07-28 10:40:00|983.8|983.2|983.6|983.2|984|983.4|983.4|983|13375
1753699500000|2025-07-28 10:45:00|983.4|983.4|984|983.8|984|983.8|983.4|983.2|9901
1753699800000|2025-07-28 10:50:00|983.8|983.6|983|982.8|984|983.6|983|982.6|10808
1753700100000|2025-07-28 10:55:00|983.2|983|982.6|982.2|984|983.8|982.6|982.2|7733
1753700400000|2025-07-28 11:00:00|982.4|982|982.6|982.2|983.2|982.6|982.2|981.8|10810
1753700700000|2025-07-28 11:05:00|982.8|982.4|981.2|981|982.8|982.4|981.2|981|10636
1753701000000|2025-07-28 11:10:00|980.8|980.4|982|981.6|982|981.6|980.8|980.4|14815
1753701300000|2025-07-28 11:15:00|981.6|981.8|980.2|979.8|981.6|981.8|980|979.8|12472
1753701600000|2025-07-28 11:20:00|980|979.4|978.6|978.2|980.2|979.4|978.2|978|62768
1753701900000|2025-07-28 11:25:00|978.8|978.4|980|979.8|980.2|979.8|978.6|978.4|15118
1753702200000|2025-07-28 11:30:00|979.8|979.6|979.8|979.4|980.4|980.2|979.4|979|16779
1753702500000|2025-07-28 11:35:00|979.6|979.2|979.8|979.2|979.8|979.6|979.2|979|8454
1753702800000|2025-07-28 11:40:00|979.6|979.4|979.6|979.4|979.8|979.6|979.6|979.4|15557
1753703100000|2025-07-28 11:45:00|979.8|979.2|980|979.6|980|979.6|979.4|979.2|7681
1753703400000|2025-07-28 11:50:00|979.8|979.4|979.2|979|980.4|980.2|979.2|978.8|12928
1753703700000|2025-07-28 11:55:00|979|978.8|979.6|979.2|979.6|979.2|978.6|978.2|10177
1753704000000|2025-07-28 12:00:00|979.8|979.4|981.2|980.8|981.6|981.4|979.2|978.8|21149
1753704300000|2025-07-28 12:05:00|981.4|981|980|979.6|981.6|981.4|979.8|979.4|49257
1753704600000|2025-07-28 12:10:00|979.8|979.4|979.6|979.4|979.8|979.4|978.6|978.2|10514
1753704900000|2025-07-28 12:15:00|979.8|979.2|981.4|981|981.4|981|979.8|979|24476
1753705200000|2025-07-28 12:20:00|980.8|980.4|981.4|981|981.8|981.4|979.6|979.2|11409
1753705500000|2025-07-28 12:25:00|981.2|980.8|982|981.6|982.2|981.8|981|980.6|43269
1753705800000|2025-07-28 12:30:00|981.8|981.2|981.8|981.6|982|981.6|980|979.4|27553
1753706100000|2025-07-28 12:35:00|982|981.8|984.4|984.2|985.6|985.2|982|981.8|26020
1753706400000|2025-07-28 12:40:00|984.8|984.4|984.8|984.6|985.6|985.4|984.8|984.4|20648
1753706700000|2025-07-28 12:45:00|984.6|984.4|987.8|987.4|988.4|988|984.6|984.4|23337
1753707000000|2025-07-28 12:50:00|987.6|987.2|986.8|986.4|988|987.6|986.4|986.2|37537
1753707300000|2025-07-28 12:55:00|987.4|986.8|988.4|988|988.4|988|987.2|986.8|38779
1753707600000|2025-07-28 13:00:00|988.8|988.2|988.4|988.2|990.6|990.2|988|987.8|34557
1753707900000|2025-07-28 13:05:00|988.2|988|988|987.6|989.2|989|987.6|987.4|20186
1753708200000|2025-07-28 13:10:00|988.2|987.8|989.2|988.6|989.6|989.2|988.2|987.8|31582
1753708500000|2025-07-28 13:15:00|989|988.8|989|988.6|990|989.6|988.6|988.2|32168
1753708800000|2025-07-28 13:20:00|988.8|988.4|987.8|987.6|989.2|988.8|987.6|987.2|31296
1753709100000|2025-07-28 13:25:00|987.6|987.4|985.6|985.4|987.6|987.4|985.4|985.2|26410
1753709400000|2025-07-28 13:30:00|985.8|985.2|984.6|984.4|985.8|985.4|982.6|982.2|39682
1753709700000|2025-07-28 13:35:00|984.8|984.6|983.6|983.2|985|984.6|982.6|982.2|56637
1753710000000|2025-07-28 13:40:00|983.4|982.8|985.2|984.8|985.2|985|983|982.4|27352
1753710300000|2025-07-28 13:45:00|985|984.6|986.2|986|986.4|986.2|983.6|983.2|71474
1753710600000|2025-07-28 13:50:00|986.4|985.8|983.8|983.6|986.6|986.4|983.8|983.6|52478
1753710900000|2025-07-28 13:55:00|983.6|983.4|982.6|982|983.8|983.4|981.2|980.6|1342306
1753711200000|2025-07-28 14:00:00|982.4|981.8|981.4|981.2|983|982.6|981|980.6|31712
1753711500000|2025-07-28 14:05:00|981.2|981|981.6|981.2|982.8|982.4|981.2|980.8|38807
1753711800000|2025-07-28 14:10:00|981.4|981.4|980.6|980.2|981.6|981.4|980|979.8|38979
1753712100000|2025-07-28 14:15:00|980.8|980|980.8|980.6|981.4|981|980.4|980|63106
1753712400000|2025-07-28 14:20:00|981|980.8|980|979.6|981.2|980.8|979.6|979.4|46712
1753712700000|2025-07-28 14:25:00|980.2|979.8|978.8|978.6|981.2|980.8|978.8|978.4|41392
1753713000000|2025-07-28 14:30:00|979|978.8|979.4|979|980.6|980.2|979|978.4|34759
1753713300000|2025-07-28 14:35:00|979.2|978.8|978.6|978.2|979.4|979|978.6|978.2|20197
1753713600000|2025-07-28 14:40:00|979|978.4|979.4|979.2|979.8|979.4|979|978.4|31999
1753713900000|2025-07-28 14:45:00|979.2|979|979.2|979|980|979.8|979.2|978.8|44905
1753714200000|2025-07-28 14:50:00|978.8|978.6|979|978.6|979.4|979|978.8|978.4|129851
1753714500000|2025-07-28 14:55:00|978.8|978.8|978.2|978|978.8|978.8|978.2|977.8|57582
1753714800000|2025-07-28 15:00:00|978|977.8|978.2|978|978.8|978.4|978|977.6|52618
1753715100000|2025-07-28 15:05:00|978.4|978.2|978.4|978|978.6|978.2|977.6|977.4|60824
1753715400000|2025-07-28 15:10:00|978.2|978.2|978.4|978|978.6|978.2|978.2|978|45175
1753715700000|2025-07-28 15:15:00|978.2|978.2|979.8|979.6|981.4|981|978.2|978.2|76525
1753716000000|2025-07-28 15:20:00|979.6|979.2|979.4|979.2|979.8|979.6|979.2|979|86035
1753716300000|2025-07-28 15:25:00|979.6|979.4|979.2|979|980.4|980.2|979.2|979|89492
1753772400000|2025-07-29 07:00:00|984.2|983|987.6|986.8|989.2|988.2|982.4|981.4|41096
1753772700000|2025-07-29 07:05:00|987.8|987.2|989.2|988.6|991.4|991|987.8|987|60511
1753773000000|2025-07-29 07:10:00|989.6|988.8|991.8|991|992|991.2|989|988.4|19817
1753773300000|2025-07-29 07:15:00|991.6|991.2|991.8|991.2|992.8|992.2|990.8|990.2|100790
1753773600000|2025-07-29 07:20:00|991.6|991|994.4|994|995.4|995|991.6|991|59627
1753773900000|2025-07-29 07:25:00|994.6|994.2|995.6|995.2|996.2|995.6|994|993.6|32513
1753774200000|2025-07-29 07:30:00|995.4|995|994.6|994.2|995.6|995|992.6|992|35965
1753774500000|2025-07-29 07:35:00|995.6|995.2|993.2|992.8|995.6|995.2|992.8|992.4|38493
1753774800000|2025-07-29 07:40:00|993.4|993|992.2|991.6|994.4|994.2|991.6|991.2|29776
1753775100000|2025-07-29 07:45:00|992|991.8|993.6|993.2|994.6|994.4|992|991.6|42692
1753775400000|2025-07-29 07:50:00|993.4|993|994|993.6|994|993.6|992.8|992.4|30433
1753775700000|2025-07-29 07:55:00|993.8|993.2|994.4|994.2|994.8|994.6|993.4|993.2|21970
1753776000000|2025-07-29 08:00:00|994.2|993.6|993|992.6|994.4|994|992.2|991.6|11074
1753776300000|2025-07-29 08:05:00|993.2|992.4|994.8|994.2|995|994.6|992.8|992.4|35286
1753776600000|2025-07-29 08:10:00|995|994.8|995|994.8|996|995.6|994.6|994.2|44158
1753776900000|2025-07-29 08:15:00|995.2|994.6|995|994.8|995.2|994.8|994.4|994|32851
1753777200000|2025-07-29 08:20:00|995.6|995.4|995|994.8|996.4|996|994.6|994.4|44466
1753777500000|2025-07-29 08:25:00|994.8|994.6|995.2|995|995.2|995|994.2|993.8|19466
1753777800000|2025-07-29 08:30:00|995|994.8|994|993.8|995|994.8|994|993.6|20360
1753778100000|2025-07-29 08:35:00|994.4|993.6|993.6|993|994.8|994.6|993.2|992.8|12642
1753778400000|2025-07-29 08:40:00|993.8|993.2|994.8|994.4|995.4|995|993.8|993.2|88672
1753778700000|2025-07-29 08:45:00|995|994.6|993.2|992.8|995.2|994.8|993.2|992.8|37998
1753779000000|2025-07-29 08:50:00|993.4|993|992.8|992.4|993.8|993.4|992.8|992.4|18835
1753779300000|2025-07-29 08:55:00|992.6|992|994.4|994|994.4|994|992.6|992|23666
1753779600000|2025-07-29 09:00:00|995|994.2|995.2|994.8|995.4|994.8|994.6|994.2|7155
1753779900000|2025-07-29 09:05:00|995.4|995|997.8|997.4|998.6|998.2|995.4|995|53781
1753780200000|2025-07-29 09:10:00|997.6|997.2|995.8|995.6|999.2|998.8|995.8|995.6|26969
1753780500000|2025-07-29 09:15:00|996|995.8|997|996.6|997.4|997|996|995.6|23506
1753780800000|2025-07-29 09:20:00|997.2|996.4|996.2|995.8|997.2|996.8|995.8|995.4|41345
1753781100000|2025-07-29 09:25:00|996|995.6|998.6|998.2|998.6|998.2|995.8|995.4|52373
1753781400000|2025-07-29 09:30:00|998.8|998.4|1000.5|1000|1000.5|1000|998.8|998.4|78527
1753781700000|2025-07-29 09:35:00|1000|999.8|997|996.8|1000|999.8|996.8|996.6|32506
1753782000000|2025-07-29 09:40:00|997.2|996.6|999.4|999|1000|999.6|996.4|995.8|52754
1753782300000|2025-07-29 09:45:00|999.2|998.8|999.2|998.8|999.8|999.2|998.8|998.4|21681
1753782600000|2025-07-29 09:50:00|999.4|998.6|999.2|998.8|999.8|999.4|999|998.6|24832
1753782900000|2025-07-29 09:55:00|998.8|998.4|1000.5|1000|1000.5|1000|998.8|998.4|30494
1753783200000|2025-07-29 10:00:00|1000|999.8|999.4|999|1000.5|999.8|998.4|998|29023
1753783500000|2025-07-29 10:05:00|999.8|999.4|997.8|997.4|999.8|999.4|997.8|997.4|30612
1753783800000|2025-07-29 10:10:00|998.2|997.8|998.2|997.8|998.8|998.4|998.2|997.6|40247
1753784100000|2025-07-29 10:15:00|997.8|997.6|998.2|997.8|998.4|997.8|997.6|997.2|17825
1753784400000|2025-07-29 10:20:00|998.6|998|998.8|998.4|999.4|998.8|998.4|998|29914
1753784700000|2025-07-29 10:25:00|999|998.6|999|998.6|999.2|998.8|998.6|998.4|16513
1753785000000|2025-07-29 10:30:00|999.2|998.4|998.4|998.2|999.2|998.8|998.4|997.8|18987
1753785300000|2025-07-29 10:35:00|998.8|998.4|998.8|998.4|998.8|998.4|998.4|998.2|29545
1753785600000|2025-07-29 10:40:00|999|998.6|1000.5|1000|1000.5|1000|999|998.6|31893
1753785900000|2025-07-29 10:45:00|1000|999.6|998.8|998.4|1000|999.8|998.8|998.4|29503
1753786200000|2025-07-29 10:50:00|998|997.6|999|998.4|999.2|998.8|998|997.6|30299
1753786500000|2025-07-29 10:55:00|998.8|998.6|998.8|998.4|999.2|998.6|998.4|998.2|18323
1753786800000|2025-07-29 11:00:00|998.6|998.2|999.4|999|999.4|999.2|998.4|998.2|44412
1753787100000|2025-07-29 11:05:00|999|998.6|1001|1000|1001|1000.5|998.6|998.2|34774
1753787400000|2025-07-29 11:10:00|1001.5|1000.5|1001.5|1001|1001.5|1001|1001.5|1000|48489
1753787700000|2025-07-29 11:15:00|1001|1000|1000|999.6|1001|1000.5|999.2|999|21151
1753788000000|2025-07-29 11:20:00|999.6|999.4|998.6|998.2|999.6|999.4|998.2|997.8|15673
1753788300000|2025-07-29 11:25:00|998.8|998.6|998.4|998|999|998.6|998.4|998|53277
1753788600000|2025-07-29 11:30:00|998.6|998.2|998.2|997.8|998.8|998.4|998.2|997.8|13777
1753788900000|2025-07-29 11:35:00|998.6|998.2|997.2|996.8|999|998.8|997.2|996.8|38391
1753789200000|2025-07-29 11:40:00|997|996.6|996.2|995.6|997|996.6|996|995.6|24703
1753789500000|2025-07-29 11:45:00|996|995.8|996.8|996.4|997.2|996.8|996|995.4|17871
1753789800000|2025-07-29 11:50:00|996.6|996.2|996.8|996.6|997.4|997|996.4|996|15060
1753790100000|2025-07-29 11:55:00|996.6|996.4|996.2|996|996.6|996.4|996|995.4|26105
1753790400000|2025-07-29 12:00:00|996|995.6|996.8|996.4|997.4|997|994.4|994|54021
1753790700000|2025-07-29 12:05:00|997|996.6|997.8|997.4|998.2|997.6|996.6|996.4|29206
1753791000000|2025-07-29 12:10:00|997.6|997.2|995.8|995.4|997.8|997.4|995.8|995.4|29665
1753791300000|2025-07-29 12:15:00|996|995.2|995.8|995.4|997|996.8|995.8|995.2|30042
1753791600000|2025-07-29 12:20:00|995.6|995|996.2|995.8|997.4|997|995.4|995|46027
1753791900000|2025-07-29 12:25:00|996.4|996|996.8|996.6|997.2|996.6|995.4|995|20024
1753792200000|2025-07-29 12:30:00|996.6|996.4|998|997.6|998.6|998.2|996.2|995.6|43272
1753792500000|2025-07-29 12:35:00|998.4|997.8|998.6|998.2|999.6|999|998.4|997.8|12410
1753792800000|2025-07-29 12:40:00|998.4|998|997.4|997|998.6|998.2|997.2|997|9453
1753793100000|2025-07-29 12:45:00|997.2|996.8|997.2|996.8|997.4|997|997.2|996.8|31772
1753793400000|2025-07-29 12:50:00|997.4|997|996.6|996.2|997.6|997.2|996.6|996.2|18359
1753793700000|2025-07-29 12:55:00|997.2|996.6|997.4|996.8|997.6|997|996.2|995.8|14084
1753794000000|2025-07-29 13:00:00|997.2|996.6|1000|999.6|1000|999.6|997|996.6|29454
1753794300000|2025-07-29 13:05:00|1000.5|999.8|1002|1001|1002|1001.5|1000.5|999.8|56486
1753794600000|2025-07-29 13:10:00|1002.5|1001.5|1003|1002.5|1003|1002.5|1002|1001.5|5646796
1753794900000|2025-07-29 13:15:00|1003.5|1002|1004.5|1004|1004.5|1004|1001.5|1001|35444
1753795200000|2025-07-29 13:20:00|1004|1003.5|1002|1001.5|1004.5|1004|1002|1001.5|313899
1753795500000|2025-07-29 13:25:00|1000.5|1001|1002.5|1002|1003.5|1003|1000.5|999.8|50822
1753795800000|2025-07-29 13:30:00|1003|1002.5|1001.5|1001|1003.5|1002.5|1001.5|1001|57345
1753796100000|2025-07-29 13:35:00|1001|1000.5|999.4|999|1002|1001.5|999|998.6|50793
1753796400000|2025-07-29 13:40:00|999|999.2|1002.5|1002|1003|1002.5|998.6|998.2|158386
1753796700000|2025-07-29 13:45:00|1002|1001.5|997.6|997.2|1002|1001.5|997.4|997.2|37603
1753797000000|2025-07-29 13:50:00|997.8|997.4|1002.5|1002|1003.5|1003|997.8|997.2|65810
1753797300000|2025-07-29 13:55:00|1001.5|1001|1000.5|999.6|1001.5|1001|1000.5|999.6|56380
1753797600000|2025-07-29 14:00:00|999.6|999.8|1002|1001.5|1003.5|1003|997|996.6|215736
1753797900000|2025-07-29 14:05:00|1003|1002|1002.5|1002|1004.5|1004|1002|1001.5|106690
1753798200000|2025-07-29 14:10:00|1002|1001.5|1003.5|1002.5|1004.5|1004|1002|1001|68507
1753798500000|2025-07-29 14:15:00|1003|1003|1004|1003.5|1004.5|1004|1002.5|1001.5|102060
1753798800000|2025-07-29 14:20:00|1003.5|1003|1004.5|1003.5|1005|1004.5|1003.5|1003|33291
1753799100000|2025-07-29 14:25:00|1005|1004|1004|1003.5|1005|1004|1004|1003.5|50234
1753799400000|2025-07-29 14:30:00|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|35123
1753799700000|2025-07-29 14:35:00|1004.5|1004|1006.5|1006|1007|1006.5|1004.5|1004|84511
1753800000000|2025-07-29 14:40:00|1007|1006.5|1005.5|1005|1007|1006.5|1005.5|1004.5|64515
1753800300000|2025-07-29 14:45:00|1006|1005.5|1005|1004.5|1006|1005.5|1005|1004.5|68664
1753800600000|2025-07-29 14:50:00|1005.5|1005|1004|1003.5|1005.5|1005|1003.5|1003|39836
1753800900000|2025-07-29 14:55:00|1003.5|1003|1003|1002.5|1004|1003|1003|1002.5|59524
1753801200000|2025-07-29 15:00:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.5|1002.5|42775
1753801500000|2025-07-29 15:05:00|1003.5|1003|1003.5|1003|1004|1003.5|1003|1002.5|60134
1753801800000|2025-07-29 15:10:00|1003|1002.5|1004|1003.5|1004.5|1004|1002.5|1002|42421
1753802100000|2025-07-29 15:15:00|1003.5|1003|1002|1001.5|1003.5|1003|1002|1001.5|101024
1753802400000|2025-07-29 15:20:00|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|91054
1753802700000|2025-07-29 15:25:00|1001.5|1001|1001.5|1001|1002|1001.5|1001|1000.5|120044
1753858800000|2025-07-30 07:00:00|996|995.8|1000.5|999.4|1001|1000|995.6|994.6|59358
1753859100000|2025-07-30 07:05:00|999|998.4|997|996.4|999|998.4|994.4|993.8|37869
1753859400000|2025-07-30 07:10:00|995.2|994.4|994.2|993.4|997|996.6|993.6|992.8|49960
1753859700000|2025-07-30 07:15:00|993.6|993|994.8|994.4|994.8|994.4|991.6|991|46500
1753860000000|2025-07-30 07:20:00|995.4|994.2|997.4|996.8|998.2|997.8|995.2|994.2|17005
1753860300000|2025-07-30 07:25:00|997.2|997.2|998.4|997.8|1001|1000|997.2|996.8|51477
1753860600000|2025-07-30 07:30:00|997.8|998|998.2|997.6|1000.5|1000|997.8|997.4|48568
1753860900000|2025-07-30 07:35:00|999|997.8|999.4|998.8|1000.5|1000|998.4|997.6|19719
1753861200000|2025-07-30 07:40:00|999.2|998.6|1000.5|999.8|1000.5|1000|999.2|998.6|47262
1753861500000|2025-07-30 07:45:00|1000|1000|998.6|998|1000|1000|997.2|996.6|13820
1753861800000|2025-07-30 07:50:00|998.4|998.2|997.6|997.2|999.4|998.8|997.6|997.2|21055
1753862100000|2025-07-30 07:55:00|997.8|997.4|997|996.6|998|997.6|997|996.6|11597
1753862400000|2025-07-30 08:00:00|996.8|996.4|997.6|997.4|997.6|997.4|996.2|996|12120
1753862700000|2025-07-30 08:05:00|997.4|997|998|997.8|998.2|997.8|997|996.6|17111
1753863000000|2025-07-30 08:10:00|998.2|997.6|996.2|995.8|998.4|998|996|995.8|9413
1753863300000|2025-07-30 08:15:00|996|996|996.6|996.4|997.6|997.2|996|995.8|14423
1753863600000|2025-07-30 08:20:00|996.4|996|995.4|995|996.6|996.2|995.2|995|10215
1753863900000|2025-07-30 08:25:00|995.6|995.2|997.6|997.2|997.8|997.2|995.4|995|18517
1753864200000|2025-07-30 08:30:00|997.4|996.6|995.8|995.2|997.4|997|995.8|995.2|12446
1753864500000|2025-07-30 08:35:00|996|995.4|997.4|997.2|998.2|997.8|996|995.2|21564
1753864800000|2025-07-30 08:40:00|997.2|997|997.6|997|997.6|997.2|997|996.6|22121
1753865100000|2025-07-30 08:45:00|998|997.2|996.8|996.6|999.4|998.8|996.8|996.6|20076
1753865400000|2025-07-30 08:50:00|996.6|996|997.2|996.8|997.4|997|996|995.6|20275
1753865700000|2025-07-30 08:55:00|997.4|997|997.2|997|997.4|997|996.8|996.4|57049
1753866000000|2025-07-30 09:00:00|997.4|996.8|997.4|996.8|997.6|997.4|997.2|996.8|29246
1753866300000|2025-07-30 09:05:00|997.2|996.6|996.8|996.6|997.4|997|996.6|996.2|78132
1753866600000|2025-07-30 09:10:00|997|996.8|995.6|995.2|997|996.8|995.6|995|11894
1753866900000|2025-07-30 09:15:00|995.4|995|998.6|998.2|998.6|998.2|995|994.6|27717
1753867200000|2025-07-30 09:20:00|998.4|998.6|999|998.6|999.6|999.2|998.4|998.4|9335
1753867500000|2025-07-30 09:25:00|998.8|998.4|999.2|998.8|999.6|999.4|998.8|998.4|67322
1753867800000|2025-07-30 09:30:00|999.4|998.6|996.8|996.6|999.4|998.6|996.8|996.6|19967
1753868100000|2025-07-30 09:35:00|996.6|996.4|996.6|996.4|997|996.8|996.4|996|17918
1753868400000|2025-07-30 09:40:00|997|996.8|997.8|997.4|998|997.6|997|996.8|9478
1753868700000|2025-07-30 09:45:00|996.8|996.4|998.4|997.8|998.6|998|996|995.4|13587
1753869000000|2025-07-30 09:50:00|998.2|998|998.2|997.6|998.4|998|997.2|996.8|9048
1753869300000|2025-07-30 09:55:00|999.4|997.8|999|998.8|1000.5|1000|999|997.8|28720
1753869600000|2025-07-30 10:00:00|998.8|998.6|999.4|999|999.4|999|998.4|998|18326
1753869900000|2025-07-30 10:05:00|999.2|998.8|998.8|998.2|1000|999.6|998.6|998|30277
1753870200000|2025-07-30 10:10:00|998.6|998.4|999.8|999.6|999.8|999.6|998.2|998|67115
1753870500000|2025-07-30 10:15:00|1000|999.8|1001|1000.5|1001|1000.5|1000|999.8|50090
1753870800000|2025-07-30 10:20:00|1001.5|1001|1001.5|1001|1001.5|1001|1001|1000.5|63771
1753871100000|2025-07-30 10:25:00|1001|1000.5|1000|999.8|1001|1000.5|999.2|999|14193
1753871400000|2025-07-30 10:30:00|1000.5|1000|1002.5|1002|1002.5|1002|1000.5|1000|18198
1753871700000|2025-07-30 10:35:00|1003|1002.5|1001|1000.5|1003.5|1003|1000.5|1000|186935
1753872000000|2025-07-30 10:40:00|1001.5|1001|999|998.6|1001.5|1001|999|998.4|16342
1753872300000|2025-07-30 10:45:00|999.2|998.8|1000.5|1000|1000.5|1000|999.2|998.8|7200
1753872600000|2025-07-30 10:50:00|1001|999.8|1000|999.4|1001|1000|1000|999.4|15371
1753872900000|2025-07-30 10:55:00|999.4|999|999.4|999|999.4|999|998.6|998.2|22575
1753873200000|2025-07-30 11:00:00|999|998.8|1000.5|1000|1000.5|1000|998.8|998.6|16554
1753873500000|2025-07-30 11:05:00|999.6|999.8|999.2|998.8|999.8|999.8|998.6|998.4|5759
1753873800000|2025-07-30 11:10:00|999.6|999|1000|999.6|1000.5|1000|999.6|999|82280
1753874100000|2025-07-30 11:15:00|999.8|999.4|999.8|999.4|999.8|999.4|998.6|998|18101
1753874400000|2025-07-30 11:20:00|1000|999.6|1000.5|999.8|1000.5|1000|1000|999.6|6726
1753874700000|2025-07-30 11:25:00|1000|1000|1000.5|1000|1000.5|1000|1000|999.8|34736
1753875000000|2025-07-30 11:30:00|999|998.4|1000|999.6|1000|999.8|999|998.4|13254
1753875300000|2025-07-30 11:35:00|1000.5|1000|1000.5|999.8|1000.5|1000|999.6|999|18175
1753875600000|2025-07-30 11:40:00|1000|1000|1000|999.6|1001|1000|1000|999.6|22101
1753875900000|2025-07-30 11:45:00|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.8|9660
1753876200000|2025-07-30 11:50:00|1000|999.8|998.8|998.4|1000|999.8|998.4|998|38748
1753876500000|2025-07-30 11:55:00|999|998.2|999.6|999.2|999.8|999.2|998.4|998|27431
1753876800000|2025-07-30 12:00:00|999.8|999.4|998.8|998.6|999.8|999.4|998.8|998.6|23865
1753877100000|2025-07-30 12:05:00|998.6|998.4|999.2|998.8|999.8|999.4|998.6|998.2|21196
1753877400000|2025-07-30 12:10:00|999|999|999.8|999.4|999.8|999.4|999|998.8|17569
1753877700000|2025-07-30 12:15:00|1000|999.6|999.6|999.2|1000|999.8|999.4|999.2|19597
1753878000000|2025-07-30 12:20:00|999.8|999.4|999.6|999.4|999.8|999.6|999.4|999.2|9088
1753878300000|2025-07-30 12:25:00|1000|999.2|1000.5|1000|1001|1000|1000|999.2|63234
1753878600000|2025-07-30 12:30:00|1001|1000.5|999.6|999.2|1001|1000.5|999.4|999|57113
1753878900000|2025-07-30 12:35:00|999.4|999|999|998.8|999.6|999.2|998.6|998.2|10549
1753879200000|2025-07-30 12:40:00|999.2|999|999.8|999.4|999.8|999.4|999.2|999|15938
1753879500000|2025-07-30 12:45:00|1000.5|1000|1000.5|1000|1000.5|1000|1000|999.8|34517
1753879800000|2025-07-30 12:50:00|1000|999.8|1000|999.6|1000|999.8|999.4|998.8|18829
1753880100000|2025-07-30 12:55:00|999.8|999.4|998.6|998.2|1000.5|1000|998.2|998|20572
1753880400000|2025-07-30 13:00:00|998.8|998.4|998.2|997.8|998.8|998.6|998.2|997.8|16313
1753880700000|2025-07-30 13:05:00|998|998|998.2|998|999|998.6|997.8|997.6|16125
1753881000000|2025-07-30 13:10:00|998|997.8|997.8|997.4|998.4|998|997.8|997.4|17725
1753881300000|2025-07-30 13:15:00|998|997.6|998.6|998.4|999|998.8|998|997.6|10943
1753881600000|2025-07-30 13:20:00|998.8|998.6|999.4|999.2|999.4|999.2|998.6|998.4|15747
1753881900000|2025-07-30 13:25:00|999.6|999|1000|999.8|1000|999.8|999.2|999|38964
1753882200000|2025-07-30 13:30:00|999.4|999.6|998.4|998|1000.5|1000|998.2|998|69114
1753882500000|2025-07-30 13:35:00|998.6|998.2|997.6|997.4|998.6|998.2|996.8|996.4|30799
1753882800000|2025-07-30 13:40:00|997.8|997.2|998.4|998.2|998.6|998.4|997.2|997|20684
1753883100000|2025-07-30 13:45:00|997.8|997.4|997.4|997.2|998.6|998.2|997.2|997|28385
1753883400000|2025-07-30 13:50:00|997.6|997.4|996.4|996.2|998.4|997.8|996.4|996.2|31378
1753883700000|2025-07-30 13:55:00|995.8|995.6|996.2|995.8|996.6|996.4|995.4|995.2|47653
1753884000000|2025-07-30 14:00:00|996|995.6|997|996.6|997.8|997.6|996|995.6|47205
1753884300000|2025-07-30 14:05:00|997.2|996.4|997.6|997.4|998|997.6|997|996.4|67813
1753884600000|2025-07-30 14:10:00|997.4|997|997.8|997.4|997.8|997.4|996.4|995.8|42161
1753884900000|2025-07-30 14:15:00|997.6|997.2|997.4|997|997.8|997.4|996.8|996.4|51668
1753885200000|2025-07-30 14:20:00|997|996.6|998|997.6|998|997.8|997|996.4|47959
1753885500000|2025-07-30 14:25:00|997.4|997|998.8|998.6|999.4|999.2|997.4|996.8|94386
1753885800000|2025-07-30 14:30:00|998.6|998.4|996.6|996.4|998.8|998.6|996|995.6|61886
1753886100000|2025-07-30 14:35:00|996.8|996.6|997.4|997|997.6|997.2|996.4|996|49742
1753886400000|2025-07-30 14:40:00|997.6|997.2|997|996.6|997.8|997.4|997|996.6|96659
1753886700000|2025-07-30 14:45:00|996.8|996.4|997.4|997|997.4|997.2|996.2|996|74697
1753887000000|2025-07-30 14:50:00|997.2|996.8|995.8|995.6|997.4|997|995.6|995.4|49908
1753887300000|2025-07-30 14:55:00|996|995.8|996.2|996|996.4|996|995.8|995.4|48483
1753887600000|2025-07-30 15:00:00|996|995.8|996|995.8|996.6|996.4|995.8|995.6|76096
1753887900000|2025-07-30 15:05:00|996.4|996.2|996.6|996.4|997.4|997.2|995.6|995.4|91946
1753888200000|2025-07-30 15:10:00|996.8|996.6|994|993.4|996.8|996.6|994|993.4|272333
1753888500000|2025-07-30 15:15:00|993.8|993.6|993.4|993.2|994.2|994|992.8|992.4|101425
1753888800000|2025-07-30 15:20:00|993.2|993|993.8|993.6|994.4|994.2|993.2|993|99634
1753889100000|2025-07-30 15:25:00|993.6|993.4|990.8|990.4|993.6|993.4|990.4|990|163363
1753945500000|2025-07-31 07:05:00|1057|1056|1089.5|1088.5|1090.5|1089.5|1048.5|1047.5|578366
1753945800000|2025-07-31 07:10:00|1089|1088|1088|1087|1108|1106.5|1084.5|1083.5|474307
1753946100000|2025-07-31 07:15:00|1089|1087.5|1093|1092|1098|1096.5|1084|1083|415830
1753946400000|2025-07-31 07:20:00|1094|1093|1093|1092|1097|1096|1092|1091|326763
1753946700000|2025-07-31 07:25:00|1093.5|1092.5|1088.5|1087.5|1097.5|1096.5|1088|1087|379750
1753947000000|2025-07-31 07:30:00|1090|1089|1080.5|1080|1091|1090.5|1078.5|1077|291647
1753947300000|2025-07-31 07:35:00|1080|1079.5|1086.5|1085.5|1088|1087|1080|1079.5|219283
1753947600000|2025-07-31 07:40:00|1086|1085|1088|1087|1088|1087.5|1081|1080.5|261165
1753947900000|2025-07-31 07:45:00|1088.5|1088|1085|1084.5|1090|1089|1084|1083.5|390212
1753948200000|2025-07-31 07:50:00|1084.5|1083.5|1082.5|1082|1088|1087|1081|1080.5|388923
1753948500000|2025-07-31 07:55:00|1083|1080.5|1079|1078|1083|1081|1077.5|1077|275878
1753948800000|2025-07-31 08:00:00|1079.5|1078.5|1077.5|1077|1080.5|1079.5|1075.5|1075|226703
1753949100000|2025-07-31 08:05:00|1078|1077.5|1072|1071|1078.5|1077.5|1069.5|1069|340493
1753949400000|2025-07-31 08:10:00|1071.5|1071.5|1072|1071.5|1073.5|1072.5|1070|1069|304870
1753949700000|2025-07-31 08:15:00|1072.5|1072|1072.5|1071.5|1076|1075.5|1071.5|1071|261993
1753950000000|2025-07-31 08:20:00|1072|1072|1073.5|1073|1075|1074|1072|1071.5|150581
1753950300000|2025-07-31 08:25:00|1073|1072|1068|1067.5|1073.5|1073|1067|1066.5|240312
1753950600000|2025-07-31 08:30:00|1067.5|1066.5|1072.5|1072|1072.5|1072|1067.5|1066.5|162530
1753950900000|2025-07-31 08:35:00|1073.5|1072.5|1079.5|1078.5|1079.5|1078.5|1073|1072.5|157400
1753951200000|2025-07-31 08:40:00|1079|1079.5|1082|1081.5|1082|1081.5|1077.5|1077|128215
1753951500000|2025-07-31 08:45:00|1082.5|1082|1076|1075|1082.5|1082|1076|1075|116963
1753951800000|2025-07-31 08:50:00|1075|1075.5|1079|1078|1079|1078|1075|1074.5|65480
1753952100000|2025-07-31 08:55:00|1079.5|1078.5|1075|1074.5|1080|1079|1074|1073.5|80124
1753952400000|2025-07-31 09:00:00|1075.5|1075|1076.5|1076|1080|1079.5|1074.5|1074|110685
1753952700000|2025-07-31 09:05:00|1077|1076.5|1079.5|1079|1079.5|1079|1073.5|1073|95404
1753953000000|2025-07-31 09:10:00|1079|1078.5|1078|1077.5|1082|1081.5|1078|1077|167567
1753953300000|2025-07-31 09:15:00|1077.5|1077|1078.5|1078|1082.5|1082|1077|1076.5|138365
1753953600000|2025-07-31 09:20:00|1079|1078.5|1080|1079.5|1080.5|1080|1078|1077.5|60216
1753953900000|2025-07-31 09:25:00|1079.5|1079|1079|1078.5|1080|1079.5|1075|1074.5|90623
1753954200000|2025-07-31 09:30:00|1079.5|1079|1080.5|1079.5|1081|1080.5|1079.5|1078.5|106953
1753954500000|2025-07-31 09:35:00|1080|1079|1079|1078.5|1080.5|1079.5|1079|1078.5|110980
1753954800000|2025-07-31 09:40:00|1078.5|1078|1082|1081.5|1082.5|1082|1078|1077.5|75487
1753955100000|2025-07-31 09:45:00|1081.5|1081|1078.5|1078|1081.5|1081|1078.5|1078|79464
1753955400000|2025-07-31 09:50:00|1079.5|1079|1079.5|1079|1081|1080.5|1079.5|1079|65440
1753955700000|2025-07-31 09:55:00|1080|1079.5|1085|1084|1085|1084.5|1079.5|1078.5|184180
1753956000000|2025-07-31 10:00:00|1085.5|1084.5|1087|1086.5|1088|1087.5|1085|1084|86625
1753956300000|2025-07-31 10:05:00|1087.5|1087|1088|1087.5|1088|1087.5|1086|1085.5|85554
1753956600000|2025-07-31 10:10:00|1087|1086.5|1089|1088.5|1089.5|1088.5|1086|1085.5|81187
1753956900000|2025-07-31 10:15:00|1088.5|1088|1080|1079|1088.5|1088|1079.5|1079|69534
1753957200000|2025-07-31 10:20:00|1079.5|1078.5|1084.5|1084|1084.5|1084|1079.5|1078.5|108760
1753957500000|2025-07-31 10:25:00|1085|1084.5|1084|1083.5|1085.5|1085|1083.5|1083|62710
1753957800000|2025-07-31 10:30:00|1084.5|1084|1082.5|1081.5|1084.5|1084|1082|1081.5|38195
1753958100000|2025-07-31 10:35:00|1082|1082|1083.5|1083|1084|1083.5|1080.5|1080|103255
1753958400000|2025-07-31 10:40:00|1084|1083.5|1085.5|1084.5|1086.5|1085.5|1084|1083.5|51264
1753958700000|2025-07-31 10:45:00|1085|1085|1085.5|1085|1085.5|1085|1084.5|1084|50466
1753959000000|2025-07-31 10:50:00|1086|1085.5|1085|1084.5|1087.5|1087|1084.5|1084|133924
1753959300000|2025-07-31 10:55:00|1084.5|1084|1082.5|1081.5|1085|1084|1082|1081.5|49969
1753959600000|2025-07-31 11:00:00|1083|1082|1090.5|1089.5|1091.5|1090.5|1083|1082|103205
1753959900000|2025-07-31 11:05:00|1090|1089|1085|1084|1090|1089|1084.5|1084|72706
1753960200000|2025-07-31 11:10:00|1084.5|1084.5|1088.5|1087.5|1088.5|1087.5|1084.5|1084|65646
1753960500000|2025-07-31 11:15:00|1088|1087|1087|1086.5|1088|1087.5|1086.5|1086|60084
1753960800000|2025-07-31 11:20:00|1086.5|1086|1088|1087.5|1088.5|1087.5|1086.5|1086|95351
1753961100000|2025-07-31 11:25:00|1087.5|1087|1085.5|1085|1089.5|1089|1084|1083.5|158584
1753961400000|2025-07-31 11:30:00|1086|1085.5|1085.5|1085|1086.5|1085.5|1085|1084.5|53053
1753961700000|2025-07-31 11:35:00|1086|1085.5|1083.5|1083|1086|1085.5|1083.5|1082.5|40431
1753962000000|2025-07-31 11:40:00|1084|1083.5|1090.5|1090|1090.5|1090|1083.5|1083|36224
1753962300000|2025-07-31 11:45:00|1090|1089.5|1089.5|1088.5|1090|1089.5|1087|1086.5|87976
1753962600000|2025-07-31 11:50:00|1089|1089|1090.5|1090|1092|1091.5|1089|1088.5|198718
1753962900000|2025-07-31 11:55:00|1090|1089.5|1092|1091.5|1092|1091.5|1089.5|1089|122693
1753963200000|2025-07-31 12:00:00|1091.5|1091|1093|1092.5|1094|1093.5|1091|1090.5|58936
1753963500000|2025-07-31 12:05:00|1093.5|1093|1092.5|1092|1094|1093.5|1092|1091.5|64206
1753963800000|2025-07-31 12:10:00|1091.5|1091|1094|1093.5|1094|1093.5|1088.5|1088|42820
1753964100000|2025-07-31 12:15:00|1094.5|1094|1094|1093.5|1096.5|1096|1093|1092|114675
1753964400000|2025-07-31 12:20:00|1094.5|1094|1096|1095.5|1096.5|1095.5|1094.5|1094|110011
1753964700000|2025-07-31 12:25:00|1096.5|1096|1093|1092|1097|1096.5|1092|1091.5|74498
1753965000000|2025-07-31 12:30:00|1092.5|1091.5|1090.5|1090|1093|1092.5|1089|1088.5|84904
1753965300000|2025-07-31 12:35:00|1091|1090.5|1091.5|1091|1092|1091.5|1089|1088.5|102525
1753965600000|2025-07-31 12:40:00|1090.5|1089.5|1090|1089.5|1090.5|1089.5|1087.5|1087|104738
1753965900000|2025-07-31 12:45:00|1090.5|1090|1084.5|1083.5|1092.5|1092|1084.5|1083.5|78802
1753966200000|2025-07-31 12:50:00|1085|1084|1080|1079.5|1085|1084.5|1080|1079.5|72065
1753966500000|2025-07-31 12:55:00|1080.5|1080|1084|1083|1084.5|1083.5|1080|1079.5|70772
1753966800000|2025-07-31 13:00:00|1084.5|1083.5|1082|1081.5|1085|1084.5|1082|1081.5|48787
1753967100000|2025-07-31 13:05:00|1081.5|1081|1084.5|1084|1084.5|1084|1081|1080.5|45642
1753967400000|2025-07-31 13:10:00|1085.5|1085|1085.5|1084.5|1088.5|1088|1084.5|1084|80691
1753967700000|2025-07-31 13:15:00|1086.5|1085.5|1089.5|1089|1089.5|1089|1085|1084.5|51012
1753968000000|2025-07-31 13:20:00|1090.5|1088.5|1091.5|1091|1092.5|1092|1089.5|1088.5|143530
1753968300000|2025-07-31 13:25:00|1092|1090.5|1092.5|1092|1094|1093.5|1092|1090.5|68104
1753968600000|2025-07-31 13:30:00|1093|1092.5|1088.5|1088|1094|1093.5|1088.5|1088|133440
1753968900000|2025-07-31 13:35:00|1088|1087.5|1087|1086.5|1090.5|1090|1087|1086.5|116282
1753969200000|2025-07-31 13:40:00|1086.5|1086|1081.5|1081|1087|1086.5|1080|1079|125960
1753969500000|2025-07-31 13:45:00|1082|1081.5|1081|1080.5|1084|1083|1080|1079.5|99471
1753969800000|2025-07-31 13:50:00|1081.5|1081|1074|1073.5|1081.5|1081|1072.5|1071.5|157070
1753970100000|2025-07-31 13:55:00|1074.5|1073|1072.5|1072|1075|1074.5|1072|1071.5|91533
1753970400000|2025-07-31 14:00:00|1072|1071.5|1071|1070.5|1074.5|1073.5|1071|1070.5|109075
1753970700000|2025-07-31 14:05:00|1070.5|1070|1072.5|1072|1073.5|1073|1067.5|1067|107569
1753971000000|2025-07-31 14:10:00|1072|1071.5|1071|1070.5|1073|1072.5|1070.5|1070|79480
1753971300000|2025-07-31 14:15:00|1070.5|1070|1066.5|1066|1070.5|1070|1066.5|1066|79849
1753971600000|2025-07-31 14:20:00|1066|1065.5|1064.5|1064|1066.5|1066|1064|1063.5|92437
1753971900000|2025-07-31 14:25:00|1064|1063.5|1065.5|1065|1065.5|1065|1064|1063.5|57522
1753972200000|2025-07-31 14:30:00|1066|1065.5|1070|1069.5|1070|1069.5|1066|1065.5|62867
1753972500000|2025-07-31 14:35:00|1069.5|1069|1069.5|1069|1071|1070.5|1067.5|1067|85382
1753972800000|2025-07-31 14:40:00|1069|1068.5|1065.5|1065|1069|1068.5|1065|1064.5|157604
1753973100000|2025-07-31 14:45:00|1065|1064.5|1064|1063.5|1066|1065.5|1063|1062|63209
1753973400000|2025-07-31 14:50:00|1063.5|1063|1061|1060.5|1063.5|1063|1058|1057.5|122469
1753973700000|2025-07-31 14:55:00|1061.5|1061|1059.5|1058.5|1062.5|1062|1059.5|1058.5|114092
1753974000000|2025-07-31 15:00:00|1059|1059|1061.5|1061|1062|1061.5|1058.5|1058|113608
1753974300000|2025-07-31 15:05:00|1062|1061.5|1064|1063.5|1065|1064.5|1061|1060.5|151036
1753974600000|2025-07-31 15:10:00|1063.5|1063|1060.5|1060|1063.5|1063|1060|1059.5|93579
1753974900000|2025-07-31 15:15:00|1061|1060.5|1060|1059|1061.5|1061|1059.5|1059|88155
1753975200000|2025-07-31 15:20:00|1060.5|1059.5|1058.5|1058|1060.5|1060|1058|1057.5|226227
1753975500000|2025-07-31 15:25:00|1059|1057.5|1060|1058.5|1061.5|1061|1057.5|1057|166745
1754031600000|2025-08-01 07:00:00|1076|1075|1077|1075.5|1078|1076.5|1070.5|1069.5|58483
1754031900000|2025-08-01 07:05:00|1076.5|1074.5|1074.5|1073.5|1077.5|1076.5|1072.5|1072|153722
1754032200000|2025-08-01 07:10:00|1075|1074.5|1078|1077|1078.5|1077.5|1074.5|1073.5|42571
1754032500000|2025-08-01 07:15:00|1078.5|1077.5|1074|1073|1079|1078.5|1073.5|1073|55152
1754032800000|2025-08-01 07:20:00|1074.5|1073.5|1075|1074.5|1076|1075|1073.5|1073|22826
1754033100000|2025-08-01 07:25:00|1075.5|1075|1074|1073.5|1076|1075|1072|1071|75864
1754033400000|2025-08-01 07:30:00|1073.5|1073|1075.5|1074.5|1076|1075.5|1073|1072.5|37351
1754033700000|2025-08-01 07:35:00|1076|1075|1075.5|1075|1076.5|1076|1075.5|1075|24205
1754034000000|2025-08-01 07:40:00|1075|1074.5|1074|1073.5|1075.5|1075|1073.5|1073|22516
1754034300000|2025-08-01 07:45:00|1073.5|1073|1069|1068.5|1074|1073|1069|1068.5|33362
1754034600000|2025-08-01 07:50:00|1068.5|1068|1068.5|1068|1069|1068.5|1066.5|1066|37567
1754034900000|2025-08-01 07:55:00|1068|1067.5|1068|1067.5|1068.5|1068|1067|1066.5|29910
1754035200000|2025-08-01 08:00:00|1067.5|1067|1067.5|1067|1068.5|1068|1067|1066|33120
1754035500000|2025-08-01 08:05:00|1067|1066.5|1062|1061|1068|1067|1062|1061|45684
1754035800000|2025-08-01 08:10:00|1061.5|1061.5|1062.5|1061.5|1062.5|1061.5|1059.5|1059|37874
1754036100000|2025-08-01 08:15:00|1062|1061|1064.5|1063.5|1065.5|1065|1061|1060.5|34052
1754036400000|2025-08-01 08:20:00|1064|1064|1066|1065|1066|1065.5|1064|1063.5|31462
1754036700000|2025-08-01 08:25:00|1065|1064.5|1063.5|1063|1065.5|1065|1062.5|1062|61885
1754037000000|2025-08-01 08:30:00|1064|1062.5|1060|1059.5|1064|1062.5|1059|1058.5|77536
1754037300000|2025-08-01 08:35:00|1059.5|1059|1059|1058|1060|1059.5|1057.5|1057|43787
1754037600000|2025-08-01 08:40:00|1058.5|1058.5|1058|1057.5|1061|1060|1057.5|1057|44800
1754037900000|2025-08-01 08:45:00|1059|1058|1060.5|1059.5|1060.5|1060|1058|1057.5|106984
1754038200000|2025-08-01 08:50:00|1061|1060|1058.5|1057.5|1061|1060.5|1058|1057.5|80467
1754038500000|2025-08-01 08:55:00|1058|1058|1057|1056|1058|1058|1057|1056|35744
1754038800000|2025-08-01 09:00:00|1056.5|1055.5|1056|1055.5|1056.5|1055.5|1054|1053|38024
1754039100000|2025-08-01 09:05:00|1055.5|1055|1054.5|1053.5|1056|1055.5|1054|1053.5|113361
1754039400000|2025-08-01 09:10:00|1054|1054|1057.5|1057|1057.5|1057|1054|1053.5|15784
1754039700000|2025-08-01 09:15:00|1058|1057.5|1059.5|1058.5|1061|1060|1057.5|1057|67640
1754040000000|2025-08-01 09:20:00|1060.5|1059.5|1062.5|1062|1062.5|1062|1058.5|1058|35490
1754040300000|2025-08-01 09:25:00|1063|1062.5|1064|1063.5|1064.5|1064|1062.5|1062|19539
1754040600000|2025-08-01 09:30:00|1063.5|1063|1062|1061.5|1063.5|1063|1061.5|1061|13370
1754040900000|2025-08-01 09:35:00|1061|1060.5|1061.5|1061|1062.5|1062|1061|1060.5|24884
1754041200000|2025-08-01 09:40:00|1060.5|1060.5|1062|1061.5|1062|1061.5|1060.5|1060|29033
1754041500000|2025-08-01 09:45:00|1062.5|1062|1061|1060.5|1064|1063.5|1061|1060.5|24366
1754041800000|2025-08-01 09:50:00|1060.5|1060|1061|1060.5|1061|1060.5|1059.5|1059|21673
1754042100000|2025-08-01 09:55:00|1061.5|1061|1062.5|1061.5|1062.5|1062|1061.5|1061|19813
1754042400000|2025-08-01 10:00:00|1062|1062|1060.5|1060|1062.5|1062|1060.5|1060|41030
1754042700000|2025-08-01 10:05:00|1060|1059.5|1058.5|1057.5|1060|1059.5|1058.5|1057.5|29593
1754043000000|2025-08-01 10:10:00|1059|1058|1059.5|1059|1059.5|1059|1058.5|1057.5|28150
1754043300000|2025-08-01 10:15:00|1060|1059.5|1060.5|1060|1062|1061.5|1060|1059.5|25049
1754043600000|2025-08-01 10:20:00|1061|1059.5|1060|1059.5|1061|1059.5|1059.5|1059|8057
1754043900000|2025-08-01 10:25:00|1059.5|1059|1061|1060.5|1061.5|1060.5|1059|1058.5|23635
1754044200000|2025-08-01 10:30:00|1061.5|1061|1061|1060.5|1062|1061.5|1061|1060|16489
1754044500000|2025-08-01 10:35:00|1060.5|1060|1059.5|1059|1061|1060.5|1059.5|1058.5|19389
1754044800000|2025-08-01 10:40:00|1060|1059.5|1057|1056.5|1060|1059.5|1057|1056.5|66821
1754045100000|2025-08-01 10:45:00|1057.5|1057|1056|1055.5|1057.5|1057|1056|1055|16760
1754045400000|2025-08-01 10:50:00|1055.5|1055|1054|1053.5|1055.5|1055|1053.5|1053|23994
1754045700000|2025-08-01 10:55:00|1053.5|1053|1053.5|1053|1053.5|1053|1053|1052.5|31087
1754046000000|2025-08-01 11:00:00|1053|1052.5|1053|1052.5|1053.5|1053|1052.5|1052|27347
1754046300000|2025-08-01 11:05:00|1053.5|1053|1054|1053.5|1054.5|1054|1053|1052.5|31198
1754046600000|2025-08-01 11:10:00|1055|1054.5|1056|1055.5|1056|1055.5|1055|1054.5|30571
1754046900000|2025-08-01 11:15:00|1055.5|1055|1057.5|1057|1058|1057.5|1055|1054.5|21311
1754047200000|2025-08-01 11:20:00|1058|1057.5|1058.5|1058|1059.5|1058.5|1057.5|1057|31697
1754047500000|2025-08-01 11:25:00|1059|1057.5|1056.5|1055.5|1059|1058.5|1056|1055.5|30153
1754047800000|2025-08-01 11:30:00|1057|1056|1056|1055.5|1058.5|1058|1056|1055|14294
1754048100000|2025-08-01 11:35:00|1055.5|1055|1056.5|1056|1056.5|1056|1054.5|1054|37396
1754048400000|2025-08-01 11:40:00|1057|1056.5|1055.5|1055|1057|1056.5|1055.5|1055|50497
1754048700000|2025-08-01 11:45:00|1056|1055.5|1057|1056.5|1057|1056.5|1055.5|1055|30407
1754049000000|2025-08-01 11:50:00|1056|1055.5|1056.5|1056|1056.5|1056|1056|1055.5|13100
1754049300000|2025-08-01 11:55:00|1056|1055.5|1055.5|1055|1056.5|1056|1055.5|1055|29191
1754049600000|2025-08-01 12:00:00|1056|1055.5|1057.5|1057|1057.5|1057|1055.5|1055|34008
1754049900000|2025-08-01 12:05:00|1058|1057.5|1058|1057.5|1060|1059.5|1058|1057|67669
1754050200000|2025-08-01 12:10:00|1057|1057|1057|1056.5|1057|1057|1056.5|1056|51096
1754050500000|2025-08-01 12:15:00|1057.5|1057|1057|1056.5|1057.5|1057|1056.5|1056|8316
1754050800000|2025-08-01 12:20:00|1056.5|1056|1056|1055.5|1056.5|1056|1055.5|1055|20244
1754051100000|2025-08-01 12:25:00|1056.5|1056.5|1056.5|1056|1057|1056.5|1055.5|1055|37113
1754051400000|2025-08-01 12:30:00|1055.5|1055|1051.5|1051|1055.5|1055|1051.5|1051|51019
1754051700000|2025-08-01 12:35:00|1051|1050.5|1055.5|1055|1055.5|1055|1051|1050.5|252548
1754052000000|2025-08-01 12:40:00|1055|1054.5|1055.5|1055|1056|1055.5|1055|1054|56413
1754052300000|2025-08-01 12:45:00|1055|1054.5|1055.5|1055|1055.5|1055|1054|1053.5|35206
1754052600000|2025-08-01 12:50:00|1055|1054.5|1056.5|1056|1056.5|1056|1055|1054.5|31781
1754052900000|2025-08-01 12:55:00|1056|1055.5|1053.5|1053|1056|1055.5|1053.5|1053|41920
1754053200000|2025-08-01 13:00:00|1054.5|1054|1055|1054.5|1057|1056|1054.5|1054|28374
1754053500000|2025-08-01 13:05:00|1054.5|1054|1053.5|1053|1056|1055.5|1053.5|1053|35154
1754053800000|2025-08-01 13:10:00|1054|1053.5|1052.5|1051.5|1054|1053.5|1052|1051.5|22579
1754054100000|2025-08-01 13:15:00|1052|1052|1053|1052.5|1053|1052.5|1051.5|1051|20449
1754054400000|2025-08-01 13:20:00|1052.5|1052|1053|1052.5|1054|1053|1052.5|1052|37045
1754054700000|2025-08-01 13:25:00|1052|1051.5|1050|1049|1052.5|1052|1049.5|1049|103056
1754055000000|2025-08-01 13:30:00|1049.5|1048.5|1047.5|1047|1050|1049|1047|1046.5|63632
1754055300000|2025-08-01 13:35:00|1048|1047.5|1046|1045.5|1048|1047.5|1046|1045.5|38128
1754055600000|2025-08-01 13:40:00|1045.5|1045|1042.5|1041.5|1046|1045.5|1042.5|1041.5|57365
1754055900000|2025-08-01 13:45:00|1043|1042|1042.5|1041.5|1045.5|1045|1042|1041.5|40661
1754056200000|2025-08-01 13:50:00|1043|1042|1043|1042.5|1045|1044.5|1042.5|1042|49688
1754056500000|2025-08-01 13:55:00|1043.5|1043|1043|1042.5|1044|1043.5|1043|1042.5|29490
1754056800000|2025-08-01 14:00:00|1042.5|1041.5|1043|1042|1043|1042|1038.5|1037.5|89536
1754057100000|2025-08-01 14:05:00|1042.5|1041.5|1046|1045.5|1046|1045.5|1040.5|1040|57695
1754057400000|2025-08-01 14:10:00|1045.5|1045|1048|1047|1049|1048|1045.5|1045|64885
1754057700000|2025-08-01 14:15:00|1049.5|1047.5|1054|1053.5|1055.5|1055|1049.5|1047.5|57410
1754058000000|2025-08-01 14:20:00|1054.5|1054|1054.5|1053.5|1056|1055.5|1054|1053.5|32798
1754058300000|2025-08-01 14:25:00|1054|1053|1054.5|1054|1056|1055.5|1053.5|1053|68874
1754058600000|2025-08-01 14:30:00|1054|1053.5|1058|1057.5|1058.5|1057.5|1054|1053.5|47454
1754058900000|2025-08-01 14:35:00|1057.5|1057|1058|1057.5|1059|1058.5|1055.5|1055|34440
1754059200000|2025-08-01 14:40:00|1057.5|1057|1056.5|1056|1057.5|1057|1056|1055|27199
1754059500000|2025-08-01 14:45:00|1057|1056.5|1057.5|1057|1060|1059|1057|1056.5|58830
1754059800000|2025-08-01 14:50:00|1058|1057.5|1063|1062.5|1063|1062.5|1058|1057|56563
1754060100000|2025-08-01 14:55:00|1063.5|1063|1067.5|1066.5|1068|1067|1063.5|1063|54393
1754060400000|2025-08-01 15:00:00|1068|1067|1068.5|1068|1068.5|1068|1066|1065.5|62565
1754060700000|2025-08-01 15:05:00|1068|1067.5|1071.5|1071|1071.5|1071|1068|1067.5|62743
1754061000000|2025-08-01 15:10:00|1072|1070.5|1073|1072.5|1073|1072.5|1072|1070.5|78189
1754061300000|2025-08-01 15:15:00|1073.5|1073|1068.5|1068|1075|1074|1068.5|1068|93068
1754061600000|2025-08-01 15:20:00|1069|1068.5|1068|1067.5|1070|1069.5|1068|1067.5|50371
1754061900000|2025-08-01 15:25:00|1067.5|1067|1069.5|1069|1070.5|1070|1067.5|1067|47668
1754290800000|2025-08-04 07:00:00|1068|1066.5|1069.5|1068.5|1071.5|1070.5|1063.5|1062|73642
1754291100000|2025-08-04 07:05:00|1069|1069|1070.5|1069.5|1075.5|1074.5|1067.5|1066.5|14592
1754291400000|2025-08-04 07:10:00|1069.5|1069|1071|1070|1071.5|1070.5|1066.5|1066|36357
1754291700000|2025-08-04 07:15:00|1071.5|1070.5|1072.5|1072|1072.5|1072|1070|1069.5|52967
1754292000000|2025-08-04 07:20:00|1073.5|1073|1072.5|1071.5|1075.5|1075|1071.5|1071|38030
1754292300000|2025-08-04 07:25:00|1072|1072|1072|1071.5|1074|1073.5|1071.5|1071|20633
1754292600000|2025-08-04 07:30:00|1071.5|1071|1072|1071.5|1073.5|1072.5|1071.5|1070.5|40402
1754292900000|2025-08-04 07:35:00|1071.5|1071|1075.5|1074.5|1075.5|1074.5|1071.5|1071|37479
1754293200000|2025-08-04 07:40:00|1076|1075|1078|1077.5|1078.5|1078|1076|1075|38947
1754293500000|2025-08-04 07:45:00|1078.5|1078|1079.5|1079|1081|1080|1078.5|1077.5|22216
1754293800000|2025-08-04 07:50:00|1080|1079.5|1082.5|1082|1084|1083|1079.5|1079.5|11056
1754294100000|2025-08-04 07:55:00|1083|1082.5|1082.5|1082|1084|1083.5|1081|1080.5|30494
1754294400000|2025-08-04 08:00:00|1083|1082.5|1082|1081|1084|1083.5|1082|1081|35351
1754294700000|2025-08-04 08:05:00|1082.5|1082|1084.5|1084|1086|1085.5|1082.5|1081.5|62001
1754295000000|2025-08-04 08:10:00|1085|1084.5|1087.5|1086.5|1088|1087|1084|1083|30457
1754295300000|2025-08-04 08:15:00|1086.5|1087|1086|1085|1087|1087|1085|1084|48802
1754295600000|2025-08-04 08:20:00|1085.5|1084.5|1085|1084.5|1085.5|1084.5|1084.5|1084|37022
1754295900000|2025-08-04 08:25:00|1085.5|1084|1083.5|1083|1085.5|1084|1083|1082|33993
1754296200000|2025-08-04 08:30:00|1084|1083.5|1085|1084.5|1085.5|1085|1083.5|1083|26489
1754296500000|2025-08-04 08:35:00|1084.5|1084|1087.5|1087|1087.5|1087|1084.5|1084|47539
1754296800000|2025-08-04 08:40:00|1087|1086.5|1088.5|1088|1088.5|1088|1087|1086.5|33445
1754297100000|2025-08-04 08:45:00|1089|1088.5|1089.5|1089|1090|1089.5|1088.5|1088|41826
1754297400000|2025-08-04 08:50:00|1090|1089.5|1090|1089|1090.5|1090|1090|1089|23279
1754297700000|2025-08-04 08:55:00|1089.5|1089.5|1090.5|1089.5|1090.5|1089.5|1089.5|1089|15157
1754298000000|2025-08-04 09:00:00|1090|1090|1090.5|1089.5|1091.5|1091|1090|1089.5|713675
1754298300000|2025-08-04 09:05:00|1091|1090|1091|1090.5|1092|1091.5|1090|1089.5|48387
1754298600000|2025-08-04 09:10:00|1090.5|1090|1093.5|1092.5|1093.5|1092.5|1090.5|1090|22166
1754298900000|2025-08-04 09:15:00|1093|1093|1093|1092.5|1093|1093|1091|1090.5|33175
1754299200000|2025-08-04 09:20:00|1092.5|1092|1092.5|1092|1093|1092.5|1092|1091.5|47332
1754299500000|2025-08-04 09:25:00|1093|1092.5|1092.5|1092|1093.5|1093|1092|1091.5|50905
1754299800000|2025-08-04 09:30:00|1093|1092.5|1094|1093.5|1094|1093.5|1093|1092.5|70151
1754300100000|2025-08-04 09:35:00|1093.5|1093|1094|1093.5|1094|1093.5|1093|1092.5|52457
1754300400000|2025-08-04 09:40:00|1093.5|1093|1092|1091.5|1093.5|1093|1092|1091.5|44108
1754300700000|2025-08-04 09:45:00|1092.5|1092|1092|1091.5|1092.5|1092|1091.5|1091|34689
1754301000000|2025-08-04 09:50:00|1092.5|1092|1091.5|1090.5|1093|1092.5|1091|1090.5|32839
1754301300000|2025-08-04 09:55:00|1091|1091|1089.5|1089|1091.5|1091|1089.5|1089|21405
1754301600000|2025-08-04 10:00:00|1090|1089.5|1091|1090.5|1091.5|1091|1089.5|1089|36026
1754301900000|2025-08-04 10:05:00|1091.5|1091|1092|1091|1092.5|1092|1091.5|1090.5|24476
1754302200000|2025-08-04 10:10:00|1091.5|1091.5|1091|1090.5|1092.5|1091.5|1091|1090.5|83844
1754302500000|2025-08-04 10:15:00|1090.5|1090|1092|1091.5|1092|1091.5|1090.5|1090|48668
1754302800000|2025-08-04 10:20:00|1091.5|1091|1091.5|1091|1092.5|1091.5|1091.5|1091|29858
1754303100000|2025-08-04 10:25:00|1092|1091.5|1091.5|1091|1092.5|1092|1091|1090.5|17136
1754303400000|2025-08-04 10:30:00|1091|1090.5|1093|1092.5|1093|1092.5|1091|1090.5|18214
1754303700000|2025-08-04 10:35:00|1092.5|1092|1092|1091.5|1093|1092.5|1092|1091.5|40935
1754304000000|2025-08-04 10:40:00|1092.5|1092|1092|1091|1092.5|1092|1092|1091|30495
1754304300000|2025-08-04 10:45:00|1091.5|1090.5|1090.5|1090|1091.5|1091|1090.5|1090|27798
1754304600000|2025-08-04 10:50:00|1091|1090.5|1091|1090.5|1091|1090.5|1090.5|1090|32654
1754304900000|2025-08-04 10:55:00|1091.5|1091|1091|1090|1091.5|1091|1090.5|1090|49833
1754305200000|2025-08-04 11:00:00|1090.5|1089.5|1090|1089.5|1090.5|1090|1089|1088|34276
1754305500000|2025-08-04 11:05:00|1090.5|1090|1090|1089.5|1090.5|1090|1090|1089.5|21385
1754305800000|2025-08-04 11:10:00|1089.5|1089|1089.5|1089|1090|1089.5|1089|1088.5|16275
1754306100000|2025-08-04 11:15:00|1090|1089.5|1090.5|1090|1090.5|1090|1089.5|1089|49157
1754306400000|2025-08-04 11:20:00|1091|1090.5|1092|1091.5|1092|1091.5|1091|1090.5|23926
1754306700000|2025-08-04 11:25:00|1091.5|1091|1091|1090.5|1091.5|1091|1090.5|1090|34685
1754307000000|2025-08-04 11:30:00|1091.5|1091|1092|1091.5|1092|1091.5|1091|1090.5|23431
1754307300000|2025-08-04 11:35:00|1091.5|1091|1091|1090.5|1092|1091.5|1091|1090.5|15633
1754307600000|2025-08-04 11:40:00|1090.5|1090|1091|1090.5|1091|1090.5|1090|1089.5|47679
1754307900000|2025-08-04 11:45:00|1091.5|1091|1091|1090.5|1091.5|1091|1091|1090.5|513168
1754308200000|2025-08-04 11:50:00|1090.5|1090|1090.5|1090|1090.5|1090|1090|1089.5|25660
1754308500000|2025-08-04 11:55:00|1091|1090.5|1091|1090.5|1091.5|1091|1090.5|1090|24556
1754308800000|2025-08-04 12:00:00|1090.5|1090|1089|1088.5|1091|1090|1089|1088.5|47848
1754309100000|2025-08-04 12:05:00|1089.5|1089|1089|1088.5|1090|1089.5|1089|1088.5|22011
1754309400000|2025-08-04 12:10:00|1088.5|1088|1088.5|1088|1089|1088.5|1087.5|1087|14767
1754309700000|2025-08-04 12:15:00|1089|1088.5|1087.5|1087|1089.5|1088.5|1087.5|1086.5|10174
1754310000000|2025-08-04 12:20:00|1087|1086.5|1087|1086.5|1087|1086.5|1086.5|1086|21327
1754310300000|2025-08-04 12:25:00|1086.5|1085.5|1085|1084.5|1086.5|1085.5|1085|1084.5|29342
1754310600000|2025-08-04 12:30:00|1084.5|1084|1085|1084.5|1086|1085.5|1084.5|1084|35407
1754310900000|2025-08-04 12:35:00|1084.5|1084|1083.5|1083|1085|1084|1082.5|1082|48999
1754311200000|2025-08-04 12:40:00|1084|1083.5|1085.5|1085|1085.5|1085|1084|1083.5|17339
1754311500000|2025-08-04 12:45:00|1085|1084.5|1084.5|1084|1086.5|1085.5|1084.5|1084|23802
1754311800000|2025-08-04 12:50:00|1085|1084.5|1084.5|1084|1085|1084.5|1084.5|1084|24355
1754312100000|2025-08-04 12:55:00|1085|1084.5|1085|1084.5|1085.5|1084.5|1083.5|1083|20798
1754312400000|2025-08-04 13:00:00|1084.5|1084|1084.5|1084|1085|1084.5|1084|1083.5|21137
1754312700000|2025-08-04 13:05:00|1084|1083.5|1085|1084.5|1085.5|1084.5|1083.5|1083|19561
1754313000000|2025-08-04 13:10:00|1085.5|1085|1085.5|1085|1085.5|1085|1085|1085|21231
1754313300000|2025-08-04 13:15:00|1086|1085.5|1088.5|1088|1089|1088.5|1086|1085.5|178008
1754313600000|2025-08-04 13:20:00|1089|1088.5|1090|1089|1090|1089.5|1088.5|1088|50298
1754313900000|2025-08-04 13:25:00|1089.5|1089.5|1091|1090.5|1091|1090.5|1089.5|1089.5|37586
1754314200000|2025-08-04 13:30:00|1091.5|1091|1088|1087.5|1091.5|1091|1086.5|1086|59949
1754314500000|2025-08-04 13:35:00|1088.5|1088|1088|1087.5|1091|1090.5|1088|1087.5|87478
1754314800000|2025-08-04 13:40:00|1087.5|1087|1088.5|1088|1089.5|1088.5|1087|1086.5|29982
1754315100000|2025-08-04 13:45:00|1089|1088.5|1089.5|1089|1091|1090|1088.5|1088|45302
1754315400000|2025-08-04 13:50:00|1089|1088.5|1091|1090.5|1091|1090.5|1088.5|1088|187839
1754315700000|2025-08-04 13:55:00|1090.5|1090|1088|1087.5|1090.5|1090|1087.5|1087|2969641
1754316000000|2025-08-04 14:00:00|1088.5|1088|1087|1086.5|1090.5|1089.5|1086.5|1086|127305
1754316300000|2025-08-04 14:05:00|1087.5|1087|1086.5|1086|1087.5|1087|1086|1085.5|52709
1754316600000|2025-08-04 14:10:00|1086|1085.5|1086.5|1086|1086.5|1086|1086|1085.5|50551
1754316900000|2025-08-04 14:15:00|1087|1086.5|1087|1086.5|1087.5|1087|1085.5|1084.5|54478
1754317200000|2025-08-04 14:20:00|1086.5|1086|1086.5|1086|1087|1086|1086.5|1086|27232
1754317500000|2025-08-04 14:25:00|1087.5|1087|1085|1084.5|1087.5|1087|1085|1084.5|185318
1754317800000|2025-08-04 14:30:00|1084.5|1084|1085.5|1085|1085.5|1085|1084.5|1083.5|155493
1754318100000|2025-08-04 14:35:00|1086|1085.5|1086|1085.5|1086|1085.5|1085.5|1085|51369
1754318400000|2025-08-04 14:40:00|1085.5|1085|1084.5|1083.5|1085.5|1085|1084|1083.5|72444
1754318700000|2025-08-04 14:45:00|1084|1084|1085.5|1085|1085.5|1085|1084|1083.5|70506
1754319000000|2025-08-04 14:50:00|1085|1084.5|1084.5|1084|1085|1084.5|1083|1082.5|35009
1754319300000|2025-08-04 14:55:00|1085|1084.5|1085.5|1085|1085.5|1085|1085|1084.5|26953
1754319600000|2025-08-04 15:00:00|1086|1085.5|1085.5|1085|1086|1085.5|1085|1084.5|204456
1754319900000|2025-08-04 15:05:00|1085|1084.5|1085.5|1085|1085.5|1085|1085|1084.5|45527
1754320200000|2025-08-04 15:10:00|1086|1085.5|1084.5|1084|1086|1085.5|1084.5|1084|119943
1754320500000|2025-08-04 15:15:00|1085|1084.5|1086|1085.5|1086|1085.5|1085|1084.5|44045
1754320800000|2025-08-04 15:20:00|1085.5|1085|1087.5|1087|1087.5|1087|1085.5|1085|75562
1754321100000|2025-08-04 15:25:00|1087|1086.5|1089.5|1088.5|1089.5|1089|1087|1086.5|96448
1754377200000|2025-08-05 07:00:00|1107.5|1106|1100|1098.5|1109|1108|1095|1093.5|66691
1754377500000|2025-08-05 07:05:00|1099.5|1098|1093.5|1092.5|1100|1098|1092.5|1091.5|75513
1754377800000|2025-08-05 07:10:00|1093|1092|1092.5|1091.5|1093|1092|1090.5|1090|26296
1754378100000|2025-08-05 07:15:00|1094|1093|1089|1088|1094.5|1094|1089|1088|65028
1754378400000|2025-08-05 07:20:00|1089.5|1088.5|1089.5|1088.5|1090|1089|1086.5|1086|35942
1754378700000|2025-08-05 07:25:00|1089|1089.5|1089|1088.5|1090.5|1089.5|1087|1086.5|51461
1754379000000|2025-08-05 07:30:00|1088.5|1088|1089|1088.5|1092|1091.5|1088.5|1088|37075
1754379300000|2025-08-05 07:35:00|1089.5|1089|1087.5|1086.5|1090|1089.5|1087.5|1086.5|47078
1754379600000|2025-08-05 07:40:00|1088|1087|1091|1090|1091|1090.5|1087.5|1086.5|39771
1754379900000|2025-08-05 07:45:00|1091.5|1090.5|1090.5|1089.5|1091.5|1091|1090|1089.5|28679
1754380200000|2025-08-05 07:50:00|1090|1088.5|1091.5|1091|1092|1091.5|1089.5|1088.5|28790
1754380500000|2025-08-05 07:55:00|1091|1090.5|1092|1091|1092.5|1091.5|1091|1090|26966
1754380800000|2025-08-05 08:00:00|1092.5|1091.5|1092.5|1092|1093|1092.5|1091|1090.5|25251
1754381100000|2025-08-05 08:05:00|1092|1091.5|1091|1090.5|1092|1091.5|1089|1088.5|65207
1754381400000|2025-08-05 08:10:00|1090.5|1090|1090.5|1089.5|1091.5|1091|1090|1089.5|37128
1754381700000|2025-08-05 08:15:00|1091|1090|1093|1092.5|1093|1092.5|1091|1090|19521
1754382000000|2025-08-05 08:20:00|1094|1093|1095|1094|1095|1094|1092|1091.5|42266
1754382300000|2025-08-05 08:25:00|1094.5|1093.5|1092.5|1092|1094.5|1094|1092.5|1091.5|20137
1754382600000|2025-08-05 08:30:00|1092|1091.5|1093|1092.5|1093|1092.5|1091.5|1091|13136
1754382900000|2025-08-05 08:35:00|1092.5|1092|1091|1090|1092.5|1092|1089.5|1089|72445
1754383200000|2025-08-05 08:40:00|1092|1091|1091|1090|1092.5|1091.5|1090.5|1090|14756
1754383500000|2025-08-05 08:45:00|1090.5|1090.5|1091|1090|1091.5|1091|1090.5|1090|7717
1754383800000|2025-08-05 08:50:00|1091.5|1090.5|1091|1090.5|1091.5|1090.5|1090.5|1090|21701
1754384100000|2025-08-05 08:55:00|1091.5|1091|1091|1090.5|1091.5|1091|1090.5|1090|10472
1754384400000|2025-08-05 09:00:00|1090.5|1090|1092|1091|1092|1091.5|1090.5|1090|11762
1754384700000|2025-08-05 09:05:00|1092.5|1091.5|1092|1091|1092.5|1092|1091.5|1090.5|18666
1754385000000|2025-08-05 09:10:00|1091.5|1091.5|1091.5|1091|1092.5|1092|1091.5|1090.5|15357
1754385300000|2025-08-05 09:15:00|1092|1091.5|1092|1091|1092.5|1092|1091.5|1091|20631
1754385600000|2025-08-05 09:20:00|1091.5|1090.5|1089.5|1089|1091.5|1090.5|1089.5|1089|22154
1754385900000|2025-08-05 09:25:00|1090|1089.5|1090|1089.5|1091.5|1091|1090|1089.5|21829
1754386200000|2025-08-05 09:30:00|1090.5|1090|1090|1089.5|1090.5|1090|1089.5|1089|13905
1754386500000|2025-08-05 09:35:00|1089.5|1089|1091|1090.5|1091|1090.5|1089.5|1089|12757
1754386800000|2025-08-05 09:40:00|1090.5|1090|1091.5|1091|1091.5|1091|1090.5|1090|16582
1754387100000|2025-08-05 09:45:00|1092||1091.5||1092||1091.5||15421
1754387400000|2025-08-05 09:50:00|1092.5|1092|1091.5|1091|1092.5|1092|1091|1090.5|14613
1754387700000|2025-08-05 09:55:00|1091|1090.5|1091|1090.5|1091|1090.5|1091|1090.5|37444
1754388000000|2025-08-05 10:00:00|1092|1091.5|1093|1092.5|1093.5|1093|1090|1089.5|37588
1754388300000|2025-08-05 10:05:00|1093.5|1093|1092|1091|1094|1093.5|1092|1091|22201
1754388600000|2025-08-05 10:10:00|1091.5|1091.5|1093|1092.5|1093|1092.5|1091.5|1091|5618599
1754388900000|2025-08-05 10:15:00|1092.5|1092|1092.5|1092|1093|1092.5|1092|1091|26943
1754389200000|2025-08-05 10:20:00|1092|1091.5|1091|1090.5|1092|1091.5|1090.5|1090|22547
1754389500000|2025-08-05 10:25:00|1091.5|1090|1093|1092|1093.5|1092.5|1091.5|1090|21033
1754389800000|2025-08-05 10:30:00|1093.5|1092.5|1093.5|1093|1094.5|1094|1092|1091.5|30782
1754390100000|2025-08-05 10:35:00|1094|1093.5|1094.5|1093.5|1095.5|1094.5|1094|1093.5|5268
1754390400000|2025-08-05 10:40:00|1094|1093|1093.5|1092.5|1094|1093|1092.5|1091.5|20013
1754390700000|2025-08-05 10:45:00|1093|1093|1095.5|1095|1096|1095|1093|1092.5|25978
1754391000000|2025-08-05 10:50:00|1095|1094.5|1095|1094.5|1096|1095|1095|1094.5|36375
1754391300000|2025-08-05 10:55:00|1095.5|1095|1096.5|1095.5|1097|1096|1095|1095|18758
1754391600000|2025-08-05 11:00:00|1097|1096|1097.5|1097|1098.5|1097.5|1097|1096|31752
1754391900000|2025-08-05 11:05:00|1098|1097.5|1098|1097|1099|1098|1098|1097|41084
1754392200000|2025-08-05 11:10:00|1098.5|1097.5|1098.5|1097.5|1099|1098.5|1097.5|1097|22972
1754392500000|2025-08-05 11:15:00|1098|1098|1098|1097|1099|1098.5|1097.5|1097|26872
1754392800000|2025-08-05 11:20:00|1098.5|1097.5|1097|1096.5|1098.5|1098|1097|1096.5|26961
1754393100000|2025-08-05 11:25:00|1097.5|1097|1096.5|1096|1097.5|1097|1096.5|1096|14480
1754393400000|2025-08-05 11:30:00|1096|1095.5|1096|1095.5|1096|1095.5|1096|1095|18981
1754393700000|2025-08-05 11:35:00|1096.5|1096|1096.5|1096|1096.5|1096|1096|1095.5|14747
1754394000000|2025-08-05 11:40:00|1097|1096.5|1096.5|1096|1097.5|1096.5|1096.5|1096|11910
1754394300000|2025-08-05 11:45:00|1095.5|1095|1096.5|1095.5|1096.5|1095.5|1095.5|1095|26407
1754394600000|2025-08-05 11:50:00|1096|1095|1095.5|1095|1096|1095|1095.5|1095|61201
1754394900000|2025-08-05 11:55:00|1095|1094.5|1096.5|1096|1096.5|1096|1095|1094.5|31062
1754395200000|2025-08-05 12:00:00|1096|1095.5|1097.5|1096.5|1097.5|1096.5|1096|1095.5|9435
1754395500000|2025-08-05 12:05:00|1097|1096|1094|1093.5|1097.5|1096|1094|1093.5|12247
1754395800000|2025-08-05 12:10:00|1093.5|1093|1094|1093.5|1095|1094.5|1093.5|1093|16738
1754396100000|2025-08-05 12:15:00|1093.5|1093|1091|1090|1093.5|1093|1090|1089.5|23905
1754396400000|2025-08-05 12:20:00|1091.5|1090.5|1090.5|1090|1091.5|1090.5|1090|1089.5|130649
1754396700000|2025-08-05 12:25:00|1090|1089.5|1090.5|1090|1090.5|1090|1090|1089.5|10286
1754397000000|2025-08-05 12:30:00|1090|1089.5|1090|1089.5|1090.5|1089.5|1089|1088.5|15088
1754397300000|2025-08-05 12:35:00|1090.5|1090|1090.5|1090|1090.5|1090|1090.5|1090|11951
1754397600000|2025-08-05 12:40:00|1091|1090.5|1091|1090.5|1091.5|1091|1090|1089.5|32379
1754397900000|2025-08-05 12:45:00|1090.5|1090|1089.5|1088.5|1090.5|1090|1089|1088.5|6508
1754398200000|2025-08-05 12:50:00|1089|1089|1088.5|1088|1089.5|1089|1087.5|1087|17433
1754398500000|2025-08-05 12:55:00|1088|1087.5|1088|1087|1088|1087.5|1087.5|1086.5|9054
1754398800000|2025-08-05 13:00:00|1087.5|1087.5|1087.5|1086.5|1088|1087.5|1087|1086.5|19222
1754399100000|2025-08-05 13:05:00|1087|1087|1088|1087.5|1088|1087.5|1087|1087|8986
1754399400000|2025-08-05 13:10:00|1087.5|1087|1087.5|1086.5|1088|1087.5|1087.5|1086.5|12783
1754399700000|2025-08-05 13:15:00|1087|1086|1087|1086.5|1087.5|1087|1086.5|1086|22684
1754400000000|2025-08-05 13:20:00|1087.5|1086|1087.5|1086.5|1089|1088|1087|1086|21704
1754400300000|2025-08-05 13:25:00|1088|1087|1088|1087.5|1088.5|1088|1088|1086.5|11350
1754400600000|2025-08-05 13:30:00|1088.5|1087|1088|1087.5|1089|1088.5|1085.5|1085|39397
1754400900000|2025-08-05 13:35:00|1087.5|1087|1087|1086.5|1088.5|1088|1086.5|1086|31682
1754401200000|2025-08-05 13:40:00|1086.5|1086|1085.5|1085|1086.5|1086|1085.5|1085|45792
1754401500000|2025-08-05 13:45:00|1086|1085.5|1087.5|1087|1088|1087.5|1085.5|1085|20204
1754401800000|2025-08-05 13:50:00|1088.5|1087.5|1086|1085.5|1088.5|1087.5|1086|1085|39961
1754402100000|2025-08-05 13:55:00|1085.5|1085|1084|1083.5|1085.5|1085|1083.5|1083|44131
1754402400000|2025-08-05 14:00:00|1083|1082.5|1080|1079.5|1083|1082.5|1080|1079.5|59675
1754402700000|2025-08-05 14:05:00|1080.5|1080|1079.5|1078.5|1080.5|1080|1078.5|1078|22429
1754403000000|2025-08-05 14:10:00|1079|1078|1078.5|1078|1080|1079.5|1078.5|1078|38855
1754403300000|2025-08-05 14:15:00|1079|1078.5|1078.5|1078|1079.5|1079|1078.5|1078|27717
1754403600000|2025-08-05 14:20:00|1079|1078.5|1078|1077|1079|1078.5|1077.5|1077|35094
1754403900000|2025-08-05 14:25:00|1078.5|1077.5|1076.5|1076|1078.5|1078|1076|1075.5|31613
1754404200000|2025-08-05 14:30:00|1076|1075.5|1074.5|1074|1076.5|1076|1074.5|1074|42755
1754404500000|2025-08-05 14:35:00|1075|1074.5|1075.5|1075|1076|1075.5|1075|1074|54801
1754404800000|2025-08-05 14:40:00|1076|1075.5|1074.5|1073.5|1076.5|1076|1074|1073.5|69685
1754405100000|2025-08-05 14:45:00|1074|1074|1073|1072.5|1074.5|1074|1072.5|1072|58774
1754405400000|2025-08-05 14:50:00|1073.5|1073|1073.5|1072.5|1074.5|1073.5|1072.5|1072|42789
1754405700000|2025-08-05 14:55:00|1074|1073|1074.5|1073.5|1075.5|1074.5|1074|1073|38504
1754406000000|2025-08-05 15:00:00|1074|1073|1075.5|1075|1075.5|1075|1073|1072.5|49340
1754406300000|2025-08-05 15:05:00|1075|1074.5|1076.5|1076|1077|1076|1075|1074.5|61135
1754406600000|2025-08-05 15:10:00|1076|1075.5|1077.5|1077|1078|1077.5|1075.5|1075|73648
1754406900000|2025-08-05 15:15:00|1077|1076.5|1075|1074.5|1077|1076.5|1074.5|1074|61938
1754407200000|2025-08-05 15:20:00|1075.5|1075|1073|1072.5|1075.5|1075|1072.5|1071.5|49385
1754407500000|2025-08-05 15:25:00|1073.5|1073|1073|1072|1073.5|1073|1072|1071.5|147011
1754463600000|2025-08-06 07:00:00|1086.5|1085|1083|1082|1089|1087|1081|1080|34572
1754463900000|2025-08-06 07:05:00|1083.5|1082.5|1085|1084|1085.5|1084.5|1080.5|1079.5|19013
1754464200000|2025-08-06 07:10:00|1085.5|1084.5|1085.5|1084.5|1086|1085|1082|1081|14146
1754464500000|2025-08-06 07:15:00|1086|1085|1086.5|1085.5|1087|1086|1084.5|1083.5|19557
1754464800000|2025-08-06 07:20:00|1086|1085|1088|1087|1088|1087|1084.5|1083.5|15695
1754465100000|2025-08-06 07:25:00|1087.5|1087.5|1088|1087.5|1088|1087.5|1087|1086|12265
1754465400000|2025-08-06 07:30:00|1088.5|1088|1087.5|1086.5|1090.5|1089.5|1087.5|1086.5|17988
1754465700000|2025-08-06 07:35:00|1087|1086|1089.5|1089|1089.5|1089|1087|1086|16713
1754466000000|2025-08-06 07:40:00|1090|1088.5|1089.5|1088.5|1090|1089|1089|1088.5|9906
1754466300000|2025-08-06 07:45:00|1089|1088|1087.5|1086.5|1089.5|1088.5|1087|1086|23051
1754466600000|2025-08-06 07:50:00|1088|1087|1087.5|1086.5|1088|1087.5|1086.5|1085.5|6601
1754466900000|2025-08-06 07:55:00|1087|1086|1084.5|1083.5|1087|1086|1083.5|1082.5|16749
1754467200000|2025-08-06 08:00:00|1085|1084|1085.5|1085|1086|1085|1084.5|1084|11317
1754467500000|2025-08-06 08:05:00|1085|1084.5|1085.5|1084.5|1085.5|1085|1085|1084.5|10096
1754467800000|2025-08-06 08:10:00|1086|1085|1085.5|1085|1086|1085.5|1085.5|1085|7936
1754468100000|2025-08-06 08:15:00|1085|1084.5|1085|1084|1085|1084.5|1084|1083|20497
1754468400000|2025-08-06 08:20:00|1085.5|1084.5|1085|1084.5|1086|1085.5|1082.5|1082|22158
1754468700000|2025-08-06 08:25:00|1085.5|1084|1084.5|1084|1085.5|1084|1084.5|1084|7350
1754469000000|2025-08-06 08:30:00|1085|1084.5|1085.5|1085|1086|1085.5|1084.5|1084|14904
1754469300000|2025-08-06 08:35:00|1086|1085.5|1087.5|1086.5|1087.5|1086.5|1086|1085.5|16046
1754469600000|2025-08-06 08:40:00|1087|1086|1085|1084|1087|1086|1084.5|1084|23789
1754469900000|2025-08-06 08:45:00|1085.5|1084.5|1086|1085|1086|1085.5|1085.5|1084.5|22653
1754470200000|2025-08-06 08:50:00|1085.5|1084.5|1085|1084|1086|1085|1084.5|1084|19287
1754470500000|2025-08-06 08:55:00|1084.5|1084.5|1082|1081|1084.5|1084.5|1080.5|1079|15411
1754470800000|2025-08-06 09:00:00|1081.5|1081.5|1083|1082.5|1083|1082.5|1081.5|1081.5|18106
1754471100000|2025-08-06 09:05:00|1083.5|1082|1084.5|1083.5|1084.5|1083.5|1082|1081.5|18987
1754471400000|2025-08-06 09:10:00|1084|1083|1083.5|1082.5|1084.5|1083|1083|1082.5|12623
1754471700000|2025-08-06 09:15:00|1083|1083|1085|1084.5|1085.5|1085|1083|1083|9901
1754472000000|2025-08-06 09:20:00|1084.5|1084|1085.5|1085|1085.5|1085|1084.5|1083.5|15909
1754472300000|2025-08-06 09:25:00|1085|1084.5|1085.5|1084.5|1085.5|1085|1085|1084.5|7545
1754472600000|2025-08-06 09:30:00|1085|1085|1085.5|1085|1085.5|1085|1084.5|1083.5|22706
1754472900000|2025-08-06 09:35:00|1086.5|1085.5|1086|1085.5|1087|1086|1086|1085.5|17513
1754473200000|2025-08-06 09:40:00|1086.5|1085|1086.5|1086|1087|1086.5|1086.5|1085|9213
1754473500000|2025-08-06 09:45:00|1087|1086.5|1086|1085|1087|1086.5|1085|1084.5|37823
1754473800000|2025-08-06 09:50:00|1086.5|1085.5|1087|1086|1087|1086|1086.5|1085.5|11030
1754474100000|2025-08-06 09:55:00|1086.5|1087|1086.5|1086|1088|1087.5|1086.5|1086|15198
1754474400000|2025-08-06 10:00:00|1086|1085.5|1086.5|1086|1088|1087.5|1086|1085.5|23826
1754474700000|2025-08-06 10:05:00|1086|1085.5|1086|1085|1086|1085.5|1085|1084|19640
1754475000000|2025-08-06 10:10:00|1086.5|1085.5|1087.5|1087|1087.5|1087|1086|1085.5|18303
1754475300000|2025-08-06 10:15:00|1088|1086.5|1087.5|1087|1088|1087.5|1087|1086.5|11852
1754475600000|2025-08-06 10:20:00|1086.5|1086|1088|1087.5|1088.5|1087.5|1086.5|1086|15058
1754475900000|2025-08-06 10:25:00|1088.5|1088|1088.5|1087.5|1088.5|1088|1088|1087|462786
1754476200000|2025-08-06 10:30:00|1088|1088|1087|1086|1088|1088|1086.5|1085.5|25917
1754476500000|2025-08-06 10:35:00|1086.5|1085.5|1087.5|1086.5|1087.5|1086.5|1086|1085|16535
1754476800000|2025-08-06 10:40:00|1087|1087|1086.5|1085.5|1088.5|1088|1086.5|1085.5|17147
1754477100000|2025-08-06 10:45:00|1085.5|1085|1083.5|1082.5|1085.5|1085|1083.5|1082.5|25002
1754477400000|2025-08-06 10:50:00|1084|1083|1083|1082.5|1084|1083.5|1083|1082.5|26760
1754477700000|2025-08-06 10:55:00|1082.5|1082|1082.5|1082|1083|1082.5|1082.5|1082|16616
1754478000000|2025-08-06 11:00:00|1083|1082.5|1084|1083.5|1084|1083.5|1083|1082|21613
1754478300000|2025-08-06 11:05:00|1083.5|1083|1083.5|1083|1084.5|1084|1083.5|1083|33235
1754478600000|2025-08-06 11:10:00|1083|1082.5|1082.5|1082|1083|1082.5|1082|1081.5|7699
1754478900000|2025-08-06 11:15:00|1082|1081|1081|1080.5|1082|1081.5|1081|1080.5|9720
1754479200000|2025-08-06 11:20:00|1080.5|1080|1081|1080.5|1082|1081|1080.5|1079.5|15990
1754479500000|2025-08-06 11:25:00|1082|1080|1082|1081|1082|1081.5|1081.5|1080|13860
1754479800000|2025-08-06 11:30:00|1081.5|1080.5|1082.5|1082|1082.5|1082|1081.5|1080.5|14321
1754480100000|2025-08-06 11:35:00|1083|1081.5|1084|1083.5|1084|1083.5|1083|1081.5|22910
1754480400000|2025-08-06 11:40:00|1084.5|1084|1085|1084|1085|1084.5|1084.5|1083.5|14365
1754480700000|2025-08-06 11:45:00|1084.5|1083|1083|1082.5|1084.5|1083|1082.5|1082|7285
1754481000000|2025-08-06 11:50:00|1082.5|1082|1081.5|1081|1082.5|1082|1081.5|1081|6090
1754481300000|2025-08-06 11:55:00|1082|1081.5|1082|1081.5|1082|1081.5|1082|1081.5|3847
1754481600000|2025-08-06 12:00:00|1082.5|1081|1081|1080.5|1082.5|1081|1081|1080.5|16374
1754481900000|2025-08-06 12:05:00|1080.5|1080|1080.5|1080|1081|1080|1080.5|1079.5|19177
1754482200000|2025-08-06 12:10:00|1081|1080.5|1080.5|1080|1081.5|1080.5|1080.5|1080|18142
1754482500000|2025-08-06 12:15:00|1081|1080.5|1080.5|1080|1081|1080.5|1080.5|1080|16786
1754482800000|2025-08-06 12:20:00|1081|1080.5|1079.5|1079|1081|1080.5|1079.5|1079|19971
1754483100000|2025-08-06 12:25:00|1079|1078.5|1079.5|1078.5|1079.5|1078.5|1078.5|1078|20298
1754483400000|2025-08-06 12:30:00|1079|1079|1078|1077|1079|1079|1078|1077|50968
1754483700000|2025-08-06 12:35:00|1078.5|1077.5|1080|1079.5|1080|1079.5|1078|1077.5|11247
1754484000000|2025-08-06 12:40:00|1080.5|1079|1079.5|1078.5|1080.5|1079|1079|1078.5|17534
1754484300000|2025-08-06 12:45:00||1079||1079||1079||1079|7997
1754484600000|2025-08-06 12:50:00|1079|1078.5|1080|1079.5|1080|1079.5|1079|1078.5|4762
1754484900000|2025-08-06 12:55:00|1080.5|1080|1079.5|1079|1080.5|1080|1079.5|1079|6327
1754485200000|2025-08-06 13:00:00|1080|1079.5|1081|1080.5|1081|1080.5|1080|1079.5|8889
1754485500000|2025-08-06 13:05:00|1080.5|1080|1081|1080.5|1081|1080.5|1080.5|1080|69626
1754485800000|2025-08-06 13:10:00|1081.5|1081|1084|1083.5|1084|1083.5|1081.5|1081|15066
1754486100000|2025-08-06 13:15:00|1083.5|1082.5|1084|1083.5|1084|1083.5|1082.5|1082|9849
1754486400000|2025-08-06 13:20:00|1083.5|1083|1082.5|1082|1083.5|1083|1082|1081|13945
1754486700000|2025-08-06 13:25:00|1083|1082.5|1083|1082.5|1083.5|1083|1082|1081.5|11001
1754487000000|2025-08-06 13:30:00|1083.5|1083|1085.5|1085|1086|1085.5|1082.5|1082|30678
1754487300000|2025-08-06 13:35:00|1085|1084.5|1080.5|1079.5|1085|1084.5|1079.5|1078.5|26692
1754487600000|2025-08-06 13:40:00|1080|1080|1080.5|1080|1080.5|1080|1079.5|1078.5|22467
1754487900000|2025-08-06 13:45:00|1081.5|1081|1084|1083.5|1084.5|1084|1081|1080.5|20073
1754488200000|2025-08-06 13:50:00|1084.5|1083|1084.5|1083.5|1085|1084.5|1084|1083|32217
1754488500000|2025-08-06 13:55:00|1085|1084|1085|1084.5|1085.5|1084.5|1084.5|1084|23257
1754488800000|2025-08-06 14:00:00|1085.5|1085|1087|1086.5|1088|1087|1085.5|1084.5|30351
1754489100000|2025-08-06 14:05:00|1086.5|1086|1085|1084.5|1086.5|1086|1084.5|1084|170764
1754489400000|2025-08-06 14:10:00|1084.5|1084|1084|1083.5|1084.5|1084.5|1083|1082.5|26884
1754489700000|2025-08-06 14:15:00|1084.5|1084|1084.5|1084|1085|1084.5|1084|1083.5|19750
1754490000000|2025-08-06 14:20:00|1084|1083.5|1083|1082|1085|1084.5|1082.5|1082|24914
1754490300000|2025-08-06 14:25:00|1083.5|1082.5|1083|1082.5|1083.5|1083|1082.5|1082|13971
1754490600000|2025-08-06 14:30:00|1083.5|1082|1083|1082.5|1083.5|1083|1082.5|1082|27065
1754490900000|2025-08-06 14:35:00|1083.5|1083|1085|1084.5|1085|1084.5|1083.5|1083|23924
1754491200000|2025-08-06 14:40:00|1085.5|1084|1085|1084.5|1085.5|1084.5|1084|1083.5|18323
1754491500000|2025-08-06 14:45:00|1084.5|1084|1083.5|1083|1084.5|1084|1083|1082|24993
1754491800000|2025-08-06 14:50:00|1084|1083.5|1085.5|1084.5|1085.5|1085|1083.5|1083|22941
1754492100000|2025-08-06 14:55:00|1086|1085|1086|1085.5|1086|1085.5|1085|1084.5|21374
1754492400000|2025-08-06 15:00:00|1086.5|1086|1086|1085.5|1086.5|1086|1086|1085|31499
1754492700000|2025-08-06 15:05:00|1086.5|1086|1086.5|1086|1086.5|1086|1086|1086|19932
1754493000000|2025-08-06 15:10:00|1086|1085.5|1086.5|1086|1086.5|1086|1085.5|1085|27216
1754493300000|2025-08-06 15:15:00|1087|1086.5|1087|1086.5|1087|1086.5|1087|1086.5|91429
1754493600000|2025-08-06 15:20:00|1086.5|1086|1087|1086.5|1088|1087.5|1086.5|1086|37578
1754493900000|2025-08-06 15:25:00|1086.5|1086|1087|1086|1087|1086|1086|1085.5|45022
1754550000000|2025-08-07 07:00:00|1090.5|1089|1088.5|1087|1091.5|1090|1085|1084|53067
1754550300000|2025-08-07 07:05:00|1087.5|1087.5|1088|1087.5|1090|1089.5|1085.5|1085|39611
1754550600000|2025-08-07 07:10:00|1088.5|1086.5|1089.5|1088.5|1090|1089.5|1085.5|1085|27822
1754550900000|2025-08-07 07:15:00|1089|1088|1087.5|1087|1091|1090|1087.5|1087|40523
1754551200000|2025-08-07 07:20:00|1087|1086|1089.5|1088.5|1089.5|1088.5|1086|1085.5|46876
1754551500000|2025-08-07 07:25:00|1089|1088|1088|1087|1089|1088.5|1087|1086|31304
1754551800000|2025-08-07 07:30:00|1088.5|1087.5|1088.5|1088|1089|1088.5|1087.5|1087|27259
1754552100000|2025-08-07 07:35:00|1089|1088.5|1090|1089.5|1091.5|1091|1088|1087.5|14725
1754552400000|2025-08-07 07:40:00|1089.5|1089|1088.5|1087.5|1090.5|1090|1088.5|1087.5|21729
1754552700000|2025-08-07 07:45:00|1088|1088|1087|1086.5|1088.5|1088|1087|1086.5|30202
1754553000000|2025-08-07 07:50:00|1087.5|1087|1087.5|1086.5|1088|1087.5|1087|1086.5|16636
1754553300000|2025-08-07 07:55:00|1087|1087|1087.5|1087|1088.5|1088|1087|1087|15712
1754553600000|2025-08-07 08:00:00|1087|1086.5|1087|1086|1088|1087.5|1085.5|1084.5|38254
1754553900000|2025-08-07 08:05:00|1087.5|1086.5|1087.5|1086.5|1087.5|1087|1085|1084.5|11943
1754554200000|2025-08-07 08:10:00|1088|1087|1086.5|1085.5|1088.5|1088|1086|1085.5|45916
1754554500000|2025-08-07 08:15:00|1086|1086|1084|1083.5|1087|1086.5|1084|1083.5|19290
1754554800000|2025-08-07 08:20:00|1084.5|1083|1084|1083.5|1084.5|1083.5|1083|1082|11101
1754555100000|2025-08-07 08:25:00|1083|1082.5|1083|1082.5|1084.5|1084|1083|1082.5|7540
1754555400000|2025-08-07 08:30:00|1082.5|1082|1079|1078|1083|1082|1079|1078|22564
1754555700000|2025-08-07 08:35:00|1078.5|1077.5|1078|1077.5|1078.5|1078|1077|1076|15338
1754556000000|2025-08-07 08:40:00|1078.5|1078|1079|1078|1080|1079|1077|1076.5|10249
1754556300000|2025-08-07 08:45:00|1079.5|1078.5|1077|1076.5|1079.5|1078.5|1077|1076.5|11535
1754556600000|2025-08-07 08:50:00|1076.5|1076|1076.5|1075.5|1078|1077.5|1076.5|1075.5|75428
1754556900000|2025-08-07 08:55:00|1077|1076|1075|1074.5|1077|1076.5|1075|1074.5|34273
1754557200000|2025-08-07 09:00:00|1074.5|1074|1073|1072|1074.5|1074|1072|1071.5|100778
1754557500000|2025-08-07 09:05:00|1073.5|1072.5|1073|1072.5|1074|1073.5|1072.5|1072|42131
1754557800000|2025-08-07 09:10:00|1073.5|1073|1074|1073|1074|1073.5|1070.5|1070|24573
1754558100000|2025-08-07 09:15:00|1073.5|1072.5|1071|1070|1074|1073|1070.5|1070|205012
1754558400000|2025-08-07 09:20:00|1071.5|1070.5|1073.5|1072.5|1074.5|1073.5|1071.5|1070.5|213440
1754558700000|2025-08-07 09:25:00|1073|1073|1071.5|1070.5|1074.5|1073.5|1070.5|1070|30443
1754559000000|2025-08-07 09:30:00|1071|1071|1071|1070.5|1072.5|1071.5|1069.5|1069|33528
1754559300000|2025-08-07 09:35:00|1070.5|1070|1071.5|1071|1072|1071|1070|1069|34410
1754559600000|2025-08-07 09:40:00|1071|1070|1070|1069.5|1072|1071|1070|1069|43182
1754559900000|2025-08-07 09:45:00|1070.5|1070|1072|1071.5|1072.5|1072|1070|1069.5|20389
1754560200000|2025-08-07 09:50:00|1072.5|1072|1074.5|1074|1075|1074.5|1071.5|1070.5|31925
1754560500000|2025-08-07 09:55:00|1075|1073.5|1073|1072.5|1075.5|1075|1072.5|1072|267592
1754560800000|2025-08-07 10:00:00|1073.5|1073|1075.5|1075|1075.5|1075|1073.5|1072.5|15674
1754561100000|2025-08-07 10:05:00|1075|1074.5|1075|1074.5|1075.5|1075|1074.5|1073.5|19631
1754561400000|2025-08-07 10:10:00|1074|1073.5|1073.5|1072.5|1074.5|1073.5|1072.5|1072|25962
1754561700000|2025-08-07 10:15:00|1073|1073|1073.5|1073|1073.5|1073|1072.5|1072|33721
1754562000000|2025-08-07 10:20:00|1073|1072.5|1072.5|1072|1073.5|1073|1072.5|1071.5|15238
1754562300000|2025-08-07 10:25:00|1072|1071.5|1072|1071.5|1073.5|1072.5|1071.5|1070.5|11293
1754562600000|2025-08-07 10:30:00|1072.5|1071|1069.5|1069|1072.5|1071|1069.5|1069|30637
1754562900000|2025-08-07 10:35:00|1069|1068.5|1069|1068.5|1069.5|1069|1068.5|1068|32339
1754563200000|2025-08-07 10:40:00|1069.5|1069|1071.5|1071|1072|1071.5|1069.5|1069|17128
1754563500000|2025-08-07 10:45:00|1072|1071.5|1072|1071|1073.5|1072.5|1071|1070.5|11664770
1754563800000|2025-08-07 10:50:00|1071.5|1071.5|1072|1071.5|1073|1072.5|1071.5|1071|39456
1754564100000|2025-08-07 10:55:00|1071.5|1071|1071|1070|1071.5|1071|1070.5|1069.5|25182
1754564400000|2025-08-07 11:00:00|1070|1069|1068|1067.5|1070.5|1069.5|1068|1067.5|69121
1754564700000|2025-08-07 11:05:00|1069|1068.5|1070|1069.5|1070.5|1070|1068.5|1068|33520
1754565000000|2025-08-07 11:10:00|1069.5|1069|1070.5|1069.5|1070.5|1070|1069|1068.5|21708
1754565300000|2025-08-07 11:15:00|1070|1070|1072|1071.5|1073.5|1073|1070|1069.5|17848
1754565600000|2025-08-07 11:20:00|1072.5|1072|1072|1071.5|1073|1072.5|1072|1071.5|27906
1754565900000|2025-08-07 11:25:00|1072.5|1072|1072|1071|1072.5|1072|1071|1070.5|34175
1754566200000|2025-08-07 11:30:00|1071.5|1071.5|1070.5|1070|1072|1071.5|1070.5|1070|7993
1754566500000|2025-08-07 11:35:00|1070|1069.5|1072|1071.5|1072|1071.5|1070|1069.5|57411
1754566800000|2025-08-07 11:40:00|1071.5|1071|1072|1071.5|1073|1072.5|1071.5|1071|16739
1754567100000|2025-08-07 11:45:00|1072.5|1072|1075.5|1075|1075.5|1075|1072.5|1072|19665
1754567400000|2025-08-07 11:50:00|1075|1074.5|1077.5|1077|1077.5|1077|1075|1074.5|29439
1754567700000|2025-08-07 11:55:00|1078|1077.5|1078|1077|1081|1080.5|1077.5|1077|21010
1754568000000|2025-08-07 12:00:00|1077.5|1077.5|1077|1076.5|1077.5|1077.5|1076|1075.5|29127
1754568300000|2025-08-07 12:05:00|1077.5|1077|1077.5|1077|1079|1078.5|1077|1076.5|40357
1754568600000|2025-08-07 12:10:00|1078|1077.5|1077.5|1076.5|1078.5|1078|1077|1076.5|12749
1754568900000|2025-08-07 12:15:00|1077|1076|1077.5|1077|1078|1077|1075.5|1075|10444
1754569200000|2025-08-07 12:20:00|1077|1076.5|1080|1079.5|1080.5|1079.5|1077|1076.5|15507
1754569500000|2025-08-07 12:25:00|1079.5|1079|1079|1078|1080.5|1080|1079|1078|8658
1754569800000|2025-08-07 12:30:00|1079.5|1078.5|1078|1077.5|1079.5|1078.5|1078|1077.5|6383
1754570100000|2025-08-07 12:35:00|1077.5|1077|1080|1079|1080|1079.5|1077.5|1077|14403
1754570400000|2025-08-07 12:40:00|1079.5|1078.5|1080|1079.5|1080|1079.5|1079|1078.5|6888
1754570700000|2025-08-07 12:45:00|1080.5|1079|1078|1077|1080.5|1079|1077.5|1077|13662
1754571000000|2025-08-07 12:50:00|1077.5|1076.5|1075.5|1075|1077.5|1077|1075.5|1075|12947
1754571300000|2025-08-07 12:55:00|1075|1074.5|1077|1076|1077.5|1076.5|1075|1074.5|8890
1754571600000|2025-08-07 13:00:00|1077.5|1076.5|1078.5|1078|1078.5|1078|1077|1076.5|11825
1754571900000|2025-08-07 13:05:00|1078|1077.5|1077.5|1077|1079|1078|1077|1076.5|20612
1754572200000|2025-08-07 13:10:00|1077|1076.5|1078.5|1078|1079|1078.5|1077|1076.5|10971
1754572500000|2025-08-07 13:15:00|1078|1077.5|1081.5|1081|1081.5|1081|1078|1077.5|24014
1754572800000|2025-08-07 13:20:00|1082|1081.5|1082|1081.5|1082|1081.5|1080.5|1080|24223
1754573100000|2025-08-07 13:25:00|1081.5|1081|1082.5|1082|1082.5|1082|1081.5|1081|15783
1754573400000|2025-08-07 13:30:00|1082|1081.5|1077|1076.5|1082|1081.5|1076.5|1076|32619
1754573700000|2025-08-07 13:35:00|1076.5|1076|1075|1074.5|1077.5|1077|1074|1073.5|27307
1754574000000|2025-08-07 13:40:00|1074.5|1074|1075.5|1074.5|1075.5|1075|1072|1071.5|29845
1754574300000|2025-08-07 13:45:00|1075|1074|1071.5|1071|1075.5|1074.5|1071.5|1071|60697
1754574600000|2025-08-07 13:50:00|1072|1070.5|1071|1070.5|1072.5|1072|1070.5|1070|29098
1754574900000|2025-08-07 13:55:00|1070.5|1070|1071.5|1070.5|1072.5|1072|1070.5|1070|104740
1754575200000|2025-08-07 14:00:00|1072|1071|1074|1073.5|1074|1073.5|1071.5|1070.5|24391
1754575500000|2025-08-07 14:05:00|1074.5|1074|1070.5|1070|1075.5|1075|1070|1069.5|39504
1754575800000|2025-08-07 14:10:00|1070|1069.5|1072|1071|1072|1071|1069.5|1069|37486
1754576100000|2025-08-07 14:15:00|1071.5|1071.5|1075.5|1074.5|1075.5|1075|1071.5|1071|27971
1754576400000|2025-08-07 14:20:00|1076|1075|1076.5|1076|1076.5|1076|1075|1074.5|17585
1754576700000|2025-08-07 14:25:00|1076|1075.5|1076.5|1076|1076.5|1076|1075.5|1075|18894
1754577000000|2025-08-07 14:30:00|1077|1076.5|1079|1078.5|1079|1078.5|1077|1076.5|8575
1754577300000|2025-08-07 14:35:00|1079.5|1079|1079.5|1079|1079.5|1079|1078|1077.5|21552
1754577600000|2025-08-07 14:40:00|1079|1078.5|1079|1078.5|1079|1078.5|1078.5|1078|20596
1754577900000|2025-08-07 14:45:00|1078.5|1078|1080|1079.5|1080|1079.5|1078.5|1078|36973
1754578200000|2025-08-07 14:50:00|1081|1080.5|1083|1082.5|1083.5|1083|1081|1080.5|52576
1754578500000|2025-08-07 14:55:00|1082.5|1082|1079.5|1079|1082.5|1082|1079|1078.5|83014
1754578800000|2025-08-07 15:00:00|1080|1079.5|1079|1078.5|1080.5|1079.5|1078.5|1078|32175
1754579100000|2025-08-07 15:05:00|1079.5|1079|1080|1079.5|1081|1080.5|1079.5|1078.5|39741
1754579400000|2025-08-07 15:10:00|1079.5|1079|1078.5|1078|1079.5|1079|1078.5|1078|45780
1754579700000|2025-08-07 15:15:00|1079|1078.5|1078.5|1078|1080|1079.5|1078|1077.5|41226
1754580000000|2025-08-07 15:20:00|1079|1078.5|1079|1078.5|1080|1079.5|1078|1077.5|37741
1754580300000|2025-08-07 15:25:00|1079.5|1079|1078|1077.5|1079.5|1079|1077.5|1076.5|43117
1754636400000|2025-08-08 07:00:00|1080|1079|1071|1070|1080|1079|1071|1070|45162
1754636700000|2025-08-08 07:05:00|1071.5|1070.5|1071|1070|1073.5|1072.5|1070|1069.5|42843
1754637000000|2025-08-08 07:10:00|1071.5|1070.5|1074.5|1074|1074.5|1074|1071.5|1070.5|19382
1754637300000|2025-08-08 07:15:00|1075|1074.5|1072.5|1072|1076|1075.5|1072.5|1072|22979
1754637600000|2025-08-08 07:20:00|1073|1072.5|1074|1073.5|1074.5|1073.5|1073|1072.5|10461
1754637900000|2025-08-08 07:25:00|1075|1074|1074|1073|1075|1074.5|1073.5|1073|22771
1754638200000|2025-08-08 07:30:00|1074.5|1073.5|1073|1072.5|1074.5|1073.5|1073|1072|25977
1754638500000|2025-08-08 07:35:00|1073.5|1072|1072.5|1071.5|1073.5|1072|1072|1071|15174
1754638800000|2025-08-08 07:40:00|1072|1071|1070.5|1069.5|1072|1071.5|1070|1069.5|15489
1754639100000|2025-08-08 07:45:00|1071.5|1070|1071|1070.5|1072|1071|1070.5|1070|49762
1754639400000|2025-08-08 07:50:00|1070.5|1070|1072|1071.5|1073|1072|1070|1069.5|25194
1754639700000|2025-08-08 07:55:00|1071.5|1070.5|1073|1072|1073|1072|1071.5|1070.5|15403
1754640000000|2025-08-08 08:00:00|1072.5|1072.5|1073|1072.5|1073|1072.5|1072|1071.5|18015
1754640300000|2025-08-08 08:05:00|1073.5|1072|1074|1073|1074|1073.5|1072|1071.5|84127
1754640600000|2025-08-08 08:10:00|1073.5|1073.5|1073|1072.5|1074|1073.5|1073|1072.5|10620
1754640900000|2025-08-08 08:15:00|1073.5|1073|1074|1073.5|1075|1074|1073|1073|19976
1754641200000|2025-08-08 08:20:00|1074.5|1074|1074.5|1074|1075.5|1074.5|1074|1074|18255
1754641500000|2025-08-08 08:25:00|1074|1073.5|1073.5|1073|1074.5|1073.5|1073|1072.5|10598
1754641800000|2025-08-08 08:30:00|1074|1074|1074|1073.5|1075|1074.5|1073.5|1073.5|11953
1754642100000|2025-08-08 08:35:00|1073.5|1073|1074.5|1073.5|1074.5|1074|1073.5|1073|9849
1754642400000|2025-08-08 08:40:00|1075|1074|1074.5|1074|1075|1074.5|1074.5|1073.5|17525
1754642700000|2025-08-08 08:45:00|1075|1074.5|1074|1073.5|1076.5|1076|1074|1073.5|11066
1754643000000|2025-08-08 08:50:00|1074.5|1074|1076.5|1076|1077|1076|1074.5|1074|19305
1754643300000|2025-08-08 08:55:00|1076|1075.5|1075|1074.5|1076.5|1075.5|1074.5|1073.5|12752
1754643600000|2025-08-08 09:00:00|1075.5|1075|1077|1076|1077.5|1077|1075.5|1075|20592
1754643900000|2025-08-08 09:05:00|1076.5|1076.5|1074|1073.5|1077|1076.5|1074|1073|20602
1754644200000|2025-08-08 09:10:00|1074.5|1074|1076.5|1075.5|1076.5|1075.5|1074.5|1074|14785
1754644500000|2025-08-08 09:15:00|1077|1076|1077|1076.5|1077.5|1077|1076.5|1076|14389
1754644800000|2025-08-08 09:20:00|1076.5|1076|1076|1075.5|1076.5|1076|1075|1074.5|17310
1754645100000|2025-08-08 09:25:00|1075.5|1075|1075.5|1074.5|1075.5|1075|1075|1074.5|9085
1754645400000|2025-08-08 09:30:00|1076|1075|1076|1075|1076.5|1075.5|1075.5|1075|24695
1754645700000|2025-08-08 09:35:00|1075.5|1075.5|1076|1075.5|1076|1075.5|1075.5|1075|50204
1754646000000|2025-08-08 09:40:00|1075.5|1075|1076.5|1076|1076.5|1076|1075.5|1075|6275
1754646300000|2025-08-08 09:45:00|1077|1076.5|1076.5|1076|1077|1076.5|1076.5|1076|8734
1754646600000|2025-08-08 09:50:00|1077|1075.5|1076|1075.5|1077|1076.5|1076|1075.5|13554
1754646900000|2025-08-08 09:55:00|1075.5|1075|1077|1076.5|1077|1076.5|1075.5|1075|9232
1754647200000|2025-08-08 10:00:00|1077.5|1077|1078|1077.5|1078.5|1078|1077.5|1077|7074
1754647500000|2025-08-08 10:05:00|1078.5|1078|1080.5|1079.5|1080.5|1080|1078.5|1078|18296
1754647800000|2025-08-08 10:10:00|1080|1079|1078|1077.5|1080|1079|1078|1077.5|9246
1754648100000|2025-08-08 10:15:00|1078.5|1078|1079.5|1079|1080|1079|1078|1077.5|15503
1754648400000|2025-08-08 10:20:00|1079|1078.5|1079.5|1078.5|1079.5|1078.5|1079|1078.5|6483
1754648700000|2025-08-08 10:25:00|1079|1079|1080|1079.5|1080.5|1080|1079|1078.5|17225
1754649000000|2025-08-08 10:30:00|1079.5|1079|1079|1078.5|1080|1079.5|1078.5|1078|4522
1754649300000|2025-08-08 10:35:00|1078.5|1078|1078.5|1078|1078.5|1078|1078.5|1078|3654
1754649600000|2025-08-08 10:40:00|1079|1078.5|1079|1078.5|1079.5|1078.5|1079|1078.5|10518
1754649900000|2025-08-08 10:45:00|1079.5|1079|1079|1078.5|1080|1079.5|1079|1078.5|12186
1754650200000|2025-08-08 10:50:00|1079.5|1079|1079.5|1079|1080|1079|1079|1078.5|10473
1754650500000|2025-08-08 10:55:00|1080|1078.5|1078.5|1078|1080|1078.5|1078.5|1078|8496
1754650800000|2025-08-08 11:00:00|1079|1078.5|1079|1078.5|1079.5|1079|1078.5|1078.5|30084
1754651100000|2025-08-08 11:05:00|1079.5|1079|1079.5|1078.5|1079.5|1079|1079|1078.5|6458
1754651400000|2025-08-08 11:10:00|1080|1079|1080|1079.5|1080|1079.5|1080|1078.5|7837
1754651700000|2025-08-08 11:15:00|1079.5|1079|1079.5|1079|1079.5|1079.5|1079.5|1079|9726
1754652000000|2025-08-08 11:20:00|1080|1079.5|1079.5|1079|1080|1079.5|1079.5|1079|15148
1754652300000|2025-08-08 11:25:00|1079|1078.5|1079.5|1079|1080|1079|1079|1078.5|13297
1754652600000|2025-08-08 11:30:00|1079|1078.5|1078|1077.5|1079.5|1078.5|1078|1077.5|41659
1754652900000|2025-08-08 11:35:00|1078.5|1078.5|1079.5|1079|1079.5|1079|1078|1078.5|12705
1754653200000|2025-08-08 11:40:00|1079|1078.5|1078.5|1078|1079.5|1078.5|1078|1077.5|12023
1754653500000|2025-08-08 11:45:00|1078|1077.5|1078|1077.5|1078.5|1078|1078|1077.5|15423
1754653800000|2025-08-08 11:50:00|1078.5|1078|1078.5|1077.5|1080|1079|1078.5|1077.5|12764
1754654100000|2025-08-08 11:55:00|1080|1078|1079.5|1079|1080.5|1080|1079.5|1078|18379
1754654400000|2025-08-08 12:00:00|1079|1078.5|1077|1076|1079|1078.5|1077|1076|4815
1754654700000|2025-08-08 12:05:00|1077.5|1076.5|1078|1077.5|1078.5|1077.5|1076.5|1076|17276
1754655000000|2025-08-08 12:10:00|1077.5|1077|1077.5|1077|1077.5|1077|1077.5|1077|18394
1754655300000|2025-08-08 12:15:00|1078|1076.5|1075.5|1075|1078|1076.5|1075.5|1075|16559
1754655600000|2025-08-08 12:20:00|1076|1075.5|1075.5|1074.5|1076|1075.5|1075|1074|20283
1754655900000|2025-08-08 12:25:00|1075|1075|1075.5|1075|1075.5|1075|1075|1074.5|7146
1754656200000|2025-08-08 12:30:00|1076|1075.5|1076|1075|1076.5|1075.5|1075.5|1075|11969
1754656500000|2025-08-08 12:35:00|1075.5|1075.5|1077|1076.5|1077|1076.5|1075.5|1075.5|6134
1754656800000|2025-08-08 12:40:00|1078.5|1078|1078|1077.5|1078.5|1078|1078|1077.5|15262
1754657100000|2025-08-08 12:45:00|1078.5|1078|1077.5|1076.5|1079|1078|1077|1076.5|8876
1754657400000|2025-08-08 12:50:00|1078|1077|1079|1078.5|1079|1078.5|1078|1077|5407
1754657700000|2025-08-08 12:55:00|1079.5|1079|1078.5|1077.5|1079.5|1079|1078.5|1077.5|15341
1754658000000|2025-08-08 13:00:00|1078|1078|1078.5|1078|1078.5|1078|1078|1077.5|8928
1754658300000|2025-08-08 13:05:00|1079|1078.5|1077.5|1077|1079|1078.5|1077.5|1077|12944
1754658600000|2025-08-08 13:10:00|1078|1077.5|1078|1077.5|1078|1077.5|1077|1076.5|5968
1754658900000|2025-08-08 13:15:00|1078.5|1078|1077.5|1077|1079|1078|1077.5|1077|10730
1754659200000|2025-08-08 13:20:00|1077|1076.5|1077|1076.5|1077|1076.5|1077|1076.5|16356
1754659500000|2025-08-08 13:25:00|1076.5|1076|1076.5|1076|1076.5|1076.5|1076|1075.5|6694
1754659800000|2025-08-08 13:30:00|1076|1075.5|1075|1074|1076|1075.5|1074.5|1074|55133
1754660100000|2025-08-08 13:35:00|1076|1075.5|1076.5|1076|1077|1076.5|1075.5|1075|19409
1754660400000|2025-08-08 13:40:00|1077|1076.5|1078.5|1078|1078.5|1078|1076.5|1076|22449
1754660700000|2025-08-08 13:45:00|1079|1078.5|1079.5|1079|1080.5|1079.5|1079|1078.5|34220
1754661000000|2025-08-08 13:50:00|1079|1078.5|1078|1077.5|1079|1078.5|1078|1077.5|23959
1754661300000|2025-08-08 13:55:00|1077.5|1077|1076|1075.5|1077.5|1077|1075.5|1075|17910
1754661600000|2025-08-08 14:00:00|1076.5|1076|1076.5|1076|1077|1076.5|1076|1075|47646
1754661900000|2025-08-08 14:05:00|1077.5|1077|1076|1075|1078.5|1078|1075|1074|45471
1754662200000|2025-08-08 14:10:00|1075.5|1075.5|1075.5|1074.5|1079|1078|1075.5|1074.5|33486
1754662500000|2025-08-08 14:15:00|1076|1075.5|1075.5|1074.5|1078|1077|1075|1074.5|50256
1754662800000|2025-08-08 14:20:00|1075|1075|1077.5|1076.5|1078|1077.5|1072|1071|71108
1754663100000|2025-08-08 14:25:00|1077|1076|1077|1076.5|1078.5|1078|1074|1073|60463
1754663400000|2025-08-08 14:30:00|1076.5|1076|1075.5|1075|1078|1077|1075.5|1075|34376
1754663700000|2025-08-08 14:35:00|1075|1074.5|1072.5|1072|1075.5|1075|1072|1071.5|43834
1754664000000|2025-08-08 14:40:00|1072|1071.5|1071.5|1071|1072.5|1072|1070|1069.5|39654
1754664300000|2025-08-08 14:45:00|1070.5|1070|1070|1069.5|1071|1070.5|1070|1069|114783
1754664600000|2025-08-08 14:50:00|1069|1068.5|1066.5|1065.5|1069.5|1068.5|1064.5|1064|77598
1754664900000|2025-08-08 14:55:00|1067|1066|1069.5|1069|1070|1069.5|1066.5|1065.5|36169
1754665200000|2025-08-08 15:00:00|1069|1068.5|1068.5|1068|1069.5|1068.5|1068|1067.5|37264
1754665500000|2025-08-08 15:05:00|1069|1068.5|1064.5|1064|1069|1068.5|1064.5|1064|41687
1754665800000|2025-08-08 15:10:00|1064|1063.5|1066.5|1066|1066.5|1066|1064|1063.5|73360
1754666100000|2025-08-08 15:15:00|1067|1066.5|1069|1068.5|1069|1068.5|1067|1066.5|49609
1754666400000|2025-08-08 15:20:00|1069.5|1069|1069|1068.5|1070|1069.5|1068|1067.5|71759
1754666700000|2025-08-08 15:25:00|1069.5|1069|1067.5|1067|1070|1069.5|1066|1065.5|109586
1754895600000|2025-08-11 07:00:00|1072.5|1071.5|1058.5|1057|1072.5|1071.5|1057.5|1056.5|84543
1754895900000|2025-08-11 07:05:00|1057.5|1056.5|1061.5|1060.5|1062|1061|1052|1051|174586
1754896200000|2025-08-11 07:10:00|1061|1060|1065|1064|1065|1064|1060|1059|61770
1754896500000|2025-08-11 07:15:00|1065.5|1064.5|1068.5|1067.5|1068.5|1067.5|1065.5|1064.5|38240
1754896800000|2025-08-11 07:20:00|1068|1067|1069.5|1068.5|1071.5|1070.5|1066.5|1066|33118
1754897100000|2025-08-11 07:25:00|1070|1069|1074.5|1073.5|1076|1075|1069.5|1069|37524
1754897400000|2025-08-11 07:30:00|1075.5|1074.5|1072|1071|1075.5|1074.5|1071.5|1070.5|34373
1754897700000|2025-08-11 07:35:00|1070.5|1070.5|1073.5|1072.5|1075|1074|1070.5|1069.5|51991
1754898000000|2025-08-11 07:40:00|1073|1072|1071.5|1070.5|1073.5|1072.5|1071.5|1070.5|15798
1754898300000|2025-08-11 07:45:00|1072.5|1071.5|1072.5|1071.5|1074|1073|1072.5|1071.5|20178
1754898600000|2025-08-11 07:50:00|1072|1071|1072|1071|1074|1073|1071.5|1071|12009
1754898900000|2025-08-11 07:55:00|1071.5|1071.5|1071.5|1070.5|1072.5|1071.5|1071|1070|26004
1754899200000|2025-08-11 08:00:00|1071|1070|1067|1066|1071.5|1070.5|1067|1066|51055
1754899500000|2025-08-11 08:05:00|1066.5|1065.5|1069|1068|1069.5|1068.5|1066|1065.5|27524
1754899800000|2025-08-11 08:10:00|1068.5|1067.5|1068.5|1068|1069|1068|1067|1066|21380
1754900100000|2025-08-11 08:15:00|1069|1068.5|1071.5|1070.5|1071.5|1071|1069|1068|21198
1754900400000|2025-08-11 08:20:00|1071|1071|1070|1069|1071.5|1071|1069|1068.5|10600
1754900700000|2025-08-11 08:25:00|1070.5|1069.5|1070|1069.5|1071|1070|1070|1069.5|36329
1754901000000|2025-08-11 08:30:00|1070.5|1070|1070.5|1070|1070.5|1070|1069.5|1069|23510
1754901300000|2025-08-11 08:35:00|1071|1070.5|1069.5|1069|1071|1070.5|1069|1068|14929
1754901600000|2025-08-11 08:40:00|1069|1068.5|1068.5|1067.5|1069.5|1069|1068|1067.5|19326
1754901900000|2025-08-11 08:45:00|1069|1068|1068|1067|1069|1068.5|1068|1067|19899
1754902200000|2025-08-11 08:50:00|1068.5|1067.5|1067|1066|1068.5|1067.5|1066.5|1066|33365
1754902500000|2025-08-11 08:55:00|1067.5|1066.5|1067.5|1066.5|1068|1067.5|1067|1066.5|11413
1754902800000|2025-08-11 09:00:00|1067|1066|1067.5|1067|1067.5|1067|1067|1066|16418
1754903100000|2025-08-11 09:05:00|1068|1066.5|1067.5|1067|1068.5|1068|1067|1066.5|18614
1754903400000|2025-08-11 09:10:00|1068|1067.5|1069|1068|1069|1068.5|1068|1067.5|13211
1754903700000|2025-08-11 09:15:00|1068.5|1068.5|1069|1068.5|1069.5|1069|1068.5|1068|36852
1754904000000|2025-08-11 09:20:00|1068.5|1068|1069.5|1069|1069.5|1069|1068|1067.5|9204
1754904300000|2025-08-11 09:25:00|1070|1069.5|1070|1069.5|1070.5|1070|1070|1069.5|8772
1754904600000|2025-08-11 09:30:00|1070.5|1070|1071.5|1071|1072|1071|1070.5|1070|22438
1754904900000|2025-08-11 09:35:00|1072|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|23103
1754905200000|2025-08-11 09:40:00|1072|1071.5|1072.5|1072|1072.5|1072|1072|1071.5|24816
1754905500000|2025-08-11 09:45:00|1072|1071.5|1071.5|1071|1072|1071.5|1071|1070.5|28034
1754905800000|2025-08-11 09:50:00|1072|1070.5|1071.5|1071|1072|1071|1071|1070.5|23512
1754906100000|2025-08-11 09:55:00|1072|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|8156
1754906400000|2025-08-11 10:00:00|1072|1071.5|1072.5|1072|1072.5|1072|1071.5|1070.5|18127
1754906700000|2025-08-11 10:05:00|1072|1071.5|1072|1071.5|1072|1071.5|1071.5|1071|25913
1754907000000|2025-08-11 10:10:00|1071.5|1071|1071.5|1071|1071.5|1071|1071|1070.5|8391
1754907300000|2025-08-11 10:15:00|1071|1070.5|1071.5|1071|1071.5|1071|1071|1070.5|29226
1754907600000|2025-08-11 10:20:00|1072|1071.5|1073|1072.5|1073|1072.5|1071.5|1071|34610
1754907900000|2025-08-11 10:25:00|1072.5|1072|1073|1072|1073|1072|1072.5|1071.5|16152
1754908200000|2025-08-11 10:30:00|1072.5|1071.5|1071.5|1071|1072.5|1071.5|1071|1070.5|91634
1754908500000|2025-08-11 10:35:00|1072|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|20449
1754908800000|2025-08-11 10:40:00|1073|1072.5|1071|1070|1073|1072.5|1071|1070|17640
1754909100000|2025-08-11 10:45:00|1071.5|1070.5|1070.5|1070|1071.5|1070.5|1070.5|1070|9461
1754909400000|2025-08-11 10:50:00|1071|1070.5|1071.5|1071|1072|1071.5|1071|1070|20461
1754909700000|2025-08-11 10:55:00|1072|1071.5|1073|1072.5|1073|1072.5|1072|1071.5|12075
1754910000000|2025-08-11 11:00:00|1072.5|1072|1073|1072.5|1073|1072.5|1072.5|1071.5|12508
1754910300000|2025-08-11 11:05:00|1073.5|1073|1074|1073.5|1074|1073.5|1073.5|1073|17829
1754910600000|2025-08-11 11:10:00|1074.5|1074|1074|1073.5|1074.5|1074|1073.5|1073|5302
1754910900000|2025-08-11 11:15:00|1074.5|1074|1073|1072.5|1074.5|1074|1073|1072.5|10793
1754911200000|2025-08-11 11:20:00|1072.5|1072|1072|1071.5|1072.5|1072|1072|1071.5|9049
1754911500000|2025-08-11 11:25:00|1072.5|1072|1072|1071.5|1072.5|1072|1072|1071.5|12242
1754911800000|2025-08-11 11:30:00|1072.5|1072|1071.5|1071|1072.5|1072|1071.5|1071|9185
1754912100000|2025-08-11 11:35:00|1072|1071.5|1072.5|1072|1072.5|1072|1072|1071|11712
1754912400000|2025-08-11 11:40:00|1072|1071.5|1072|1071.5|1072|1071.5|1072|1071.5|19142
1754912700000|2025-08-11 11:45:00|1072.5|1072|1072.5|1072|1073|1072.5|1072.5|1072|4577
1754913000000|2025-08-11 11:50:00|1073|1072.5|1074|1073.5|1074|1073.5|1073|1072.5|13585
1754913300000|2025-08-11 11:55:00|1074.5|1074|1073|1072.5|1074.5|1074|1071.5|1071|41021
1754913600000|2025-08-11 12:00:00|1073.5|1072|1074|1073|1074|1073.5|1073|1072|16083
1754913900000|2025-08-11 12:05:00|1073.5|1073.5|1074|1073.5|1074|1073.5|1073.5|1073|11602
1754914200000|2025-08-11 12:10:00|1073.5|1073|1074.5|1074|1074.5|1074|1073.5|1073|12695
1754914500000|2025-08-11 12:15:00|1075|1074.5|1075|1074.5|1075|1074.5|1074.5|1074|7706
1754914800000|2025-08-11 12:20:00|1074.5|1074|1075|1074.5|1075.5|1075|1074.5|1074|28897
1754915100000|2025-08-11 12:25:00|1075.5|1075|1076|1075|1076|1075.5|1075.5|1075|18378
1754915400000|2025-08-11 12:30:00|1075.5|1074.5|1076|1075|1076.5|1076|1075|1074.5|16089
1754915700000|2025-08-11 12:35:00|1075.5|1074.5|1077.5|1076.5|1077.5|1077|1075.5|1074.5|15996
1754916000000|2025-08-11 12:40:00|1078|1077|1077|1076.5|1078.5|1077.5|1077|1076.5|7482
1754916300000|2025-08-11 12:45:00|1076.5|1076|1076.5|1075.5|1076.5|1076|1076|1075.5|10620
1754916600000|2025-08-11 12:50:00|1076|1075|1075.5|1075|1076|1075.5|1075.5|1075|8058
1754916900000|2025-08-11 12:55:00|1076|1074|1074|1073.5|1076|1074.5|1074|1073.5|6214
1754917200000|2025-08-11 13:00:00|1073.5|1073|1073|1072.5|1073.5|1073|1073|1072.5|1666
1754917500000|2025-08-11 13:05:00|1072|1071.5|1072|1071.5|1072.5|1072|1071.5|1071|27471
1754917800000|2025-08-11 13:10:00|1072.5|1072|1072.5|1072|1073|1072.5|1072|1071.5|15443
1754918100000|2025-08-11 13:15:00|1073|1072.5|1074.5|1074|1074.5|1074|1073|1072.5|9470
1754918400000|2025-08-11 13:20:00|1075|1074.5|1074.5|1074|1075.5|1075|1074.5|1074|17645
1754918700000|2025-08-11 13:25:00|1075|1074.5|1075.5|1075|1075.5|1075|1074.5|1074.5|16899
1754919000000|2025-08-11 13:30:00|1076|1075.5|1073|1072.5|1076.5|1075.5|1072.5|1071.5|30715
1754919300000|2025-08-11 13:35:00|1072.5|1072|1075.5|1075|1075.5|1075|1072.5|1072|12360
1754919600000|2025-08-11 13:40:00|1076|1075.5|1077|1076.5|1078|1077|1075|1074.5|53654
1754919900000|2025-08-11 13:45:00|1077.5|1077|1079|1078|1079|1078|1077.5|1077|23051
1754920200000|2025-08-11 13:50:00|1079.5|1078.5|1078.5|1077.5|1080|1079|1078|1077.5|14571
1754920500000|2025-08-11 13:55:00|1079|1078|1078.5|1077.5|1080.5|1080|1078|1077.5|29801
1754920800000|2025-08-11 14:00:00|1079|1078|1079|1078.5|1079|1078.5|1078.5|1078|28513
1754921100000|2025-08-11 14:05:00|1079.5|1079|1078.5|1077.5|1079.5|1079|1076.5|1076|33619
1754921400000|2025-08-11 14:10:00|1079|1078|1079.5|1079|1080|1079.5|1078.5|1077.5|28438
1754921700000|2025-08-11 14:15:00|1079|1078.5|1080|1079.5|1080.5|1079.5|1079|1078.5|26850
1754922000000|2025-08-11 14:20:00|1079.5|1079|1078|1077.5|1080|1079|1078|1077.5|17908
1754922300000|2025-08-11 14:25:00|1078.5|1078|1078|1077.5|1078.5|1078|1078|1077|31133
1754922600000|2025-08-11 14:30:00|1077.5|1077|1077.5|1077|1077.5|1077|1077.5|1077|5276
1754922900000|2025-08-11 14:35:00|1078|1077.5|1077|1076.5|1078|1077.5|1077|1076.5|12228
1754923200000|2025-08-11 14:40:00|1077.5|1077|1079|1078.5|1079|1078.5|1077|1076.5|28751
1754923500000|2025-08-11 14:45:00|1078.5|1078|1077.5|1077|1079.5|1078.5|1077.5|1077|20337
1754923800000|2025-08-11 14:50:00|1078|1077.5|1079|1078.5|1079|1078.5|1077.5|1077|21361
1754924100000|2025-08-11 14:55:00|1078.5|1078|1078|1077.5|1078.5|1078|1078|1077.5|23930
1754924400000|2025-08-11 15:00:00|1077.5|1077|1078.5|1078|1079|1078.5|1077|1076.5|32400
1754924700000|2025-08-11 15:05:00|1079|1078.5|1079|1078.5|1079|1078.5|1078.5|1078|24385
1754925000000|2025-08-11 15:10:00|1079.5|1079|1080|1079.5|1080|1079.5|1079|1078|32573
1754925300000|2025-08-11 15:15:00|1079.5|1079|1079.5|1079|1080|1079.5|1079|1078.5|30104
1754925600000|2025-08-11 15:20:00|1079|1078.5|1078.5|1078|1079.5|1079|1078.5|1078|2135787
1754925900000|2025-08-11 15:25:00|1079|1078.5|1080|1079.5|1080.5|1079.5|1078|1077.5|64565
1754982000000|2025-08-12 07:00:00|1081|1080.5|1086.5|1085.5|1087.5|1086.5|1081|1080.5|36868
1754982300000|2025-08-12 07:05:00|1085.5|1084.5|1083|1082.5|1085.5|1084.5|1082|1081|36423
1754982600000|2025-08-12 07:10:00|1082.5|1082|1082.5|1082|1084|1083.5|1081|1080.5|17501
1754982900000|2025-08-12 07:15:00|1082|1081.5|1081.5|1080.5|1082.5|1081.5|1081|1080.5|14637
1754983200000|2025-08-12 07:20:00|1082.5|1081.5|1080|1079.5|1082.5|1081.5|1079.5|1078.5|29964
1754983500000|2025-08-12 07:25:00|1079.5|1079|1080.5|1079.5|1080.5|1080|1079|1078.5|8983
1754983800000|2025-08-12 07:30:00|1081|1080|1079|1078|1082|1081|1078.5|1078|29791
1754984100000|2025-08-12 07:35:00|1078.5|1078.5|1078.5|1077.5|1079|1078.5|1078|1077.5|10755
1754984400000|2025-08-12 07:40:00|1078|1078|1080|1079.5|1080|1079.5|1078|1078|18924
1754984700000|2025-08-12 07:45:00|1080.5|1080|1080|1079.5|1081|1080|1080|1079.5|4770
1754985000000|2025-08-12 07:50:00|1080.5|1080|1082.5|1081.5|1082.5|1081.5|1080.5|1080|13367
1754985300000|2025-08-12 07:55:00|1082|1082.5|1084.5|1084|1084.5|1084|1082|1082|16923
1754985600000|2025-08-12 08:00:00|1084|1083.5|1084|1083.5|1084.5|1083.5|1083|1082.5|13243
1754985900000|2025-08-12 08:05:00|1084.5|1083|1084.5|1083.5|1084.5|1083.5|1083.5|1083|17637
1754986200000|2025-08-12 08:10:00|1084|1083|1085|1084.5|1085|1084.5|1083.5|1083|12712
1754986500000|2025-08-12 08:15:00|1085.5|1085|1084|1083.5|1087|1086.5|1084|1083.5|18156
1754986800000|2025-08-12 08:20:00|1083.5|1083|1084.5|1084|1085|1084.5|1083.5|1082.5|16819
1754987100000|2025-08-12 08:25:00|1084|1083.5|1085|1084.5|1085|1084.5|1083.5|1083|13943
1754987400000|2025-08-12 08:30:00|1085.5|1085|1087|1086.5|1087|1086.5|1085.5|1085|16764
1754987700000|2025-08-12 08:35:00|1087.5|1087|1086.5|1086|1088|1087|1085.5|1084.5|33921
1754988000000|2025-08-12 08:40:00|1087|1086.5|1087|1086.5|1087.5|1086.5|1087|1086|17807
1754988300000|2025-08-12 08:45:00|1087.5|1086|1088.5|1087.5|1088.5|1087.5|1087|1086|15345
1754988600000|2025-08-12 08:50:00|1088|1087|1086.5|1085.5|1088|1087|1086|1085.5|25762
1754988900000|2025-08-12 08:55:00|1087|1086|1087|1086|1087.5|1086.5|1086.5|1085.5|14451
1754989200000|2025-08-12 09:00:00|1086.5|1086.5|1087|1086.5|1087|1086.5|1086.5|1086|18512
1754989500000|2025-08-12 09:05:00|1087.5|1086|1085.5|1085|1087.5|1086|1085|1084.5|8789
1754989800000|2025-08-12 09:10:00||1084.5||1085||1085||1084.5|32642
1754990100000|2025-08-12 09:15:00|1086|1085.5|1084|1083.5|1086.5|1086|1084|1083|29121
1754990400000|2025-08-12 09:20:00|1083.5|1083|1082|1081|1084|1083.5|1082|1081|24425
1754990700000|2025-08-12 09:25:00|1081.5|1082|1083|1082.5|1083|1082.5|1081.5|1081.5|27034
1754991000000|2025-08-12 09:30:00|1082.5|1082|1083.5|1083|1083.5|1083|1082|1081.5|34860
1754991300000|2025-08-12 09:35:00|1084|1082.5|1083.5|1083|1084|1083|1083.5|1082.5|8255
1754991600000|2025-08-12 09:40:00|1084|1083.5|1083|1082.5|1084|1083.5|1083|1082.5|19782
1754991900000|2025-08-12 09:45:00|1082.5|1082|1083|1082.5|1083.5|1083|1082.5|1082|30625
1754992200000|2025-08-12 09:50:00|1083.5|1083|1083|1082.5|1084|1083.5|1083|1082.5|9028
1754992500000|2025-08-12 09:55:00|1082.5|1082|1082.5|1081.5|1083|1082|1082|1081|19662
1754992800000|2025-08-12 10:00:00|1083|1082|1083.5|1083|1084|1083|1082.5|1082|11793
1754993100000|2025-08-12 10:05:00|1084|1083.5|1084|1083.5|1084.5|1084|1083.5|1083.5|507174
1754993400000|2025-08-12 10:10:00|1084.5|1084|1085|1084.5|1085|1084.5|1083.5|1083|24685
1754993700000|2025-08-12 10:15:00|1084.5|1084|1084.5|1084|1084.5|1084|1083.5|1083|9306
1754994000000|2025-08-12 10:20:00|1085|1084.5|1084.5|1084|1085|1084.5|1084.5|1084|9445
1754994300000|2025-08-12 10:25:00|1085|1084.5|1085|1084.5|1085.5|1085|1085|1084.5|22785
1754994600000|2025-08-12 10:30:00|1085.5|1085|1084|1083.5|1085.5|1085|1084|1083.5|106148
1754994900000|2025-08-12 10:35:00|1083.5|1083|1084|1083.5|1084|1083.5|1083|1082.5|6897
1754995200000|2025-08-12 10:40:00|1084.5|1083|1084.5|1083.5|1084.5|1083.5|1083.5|1082.5|8808
1754995500000|2025-08-12 10:45:00|1084|1083|1083|1082.5|1084|1083.5|1083|1082.5|37767
1754995800000|2025-08-12 10:50:00|1083.5|1083|1084|1083|1084|1083|1083.5|1083|19295
1754996100000|2025-08-12 10:55:00|1084.5|1083.5|1084|1083.5|1085|1084.5|1084|1083.5|34178
1754996400000|2025-08-12 11:00:00|1083.5|1083|1083.5|1082.5|1083.5|1083|1083|1082.5|12820
1754996700000|2025-08-12 11:05:00|1083|1082|1083.5|1082.5|1083.5|1083|1082.5|1082|1536999
1754997000000|2025-08-12 11:10:00|1084|1083|1084|1083.5|1084.5|1083.5|1083.5|1083|18850
1754997300000|2025-08-12 11:15:00|1084.5|1084|1086|1085.5|1086.5|1085.5|1084.5|1084|11915
1754997600000|2025-08-12 11:20:00|1086.5|1085|1086.5|1085.5|1086.5|1086|1085.5|1085|89121
1754997900000|2025-08-12 11:25:00|1086|1086|1086.5|1086|1086.5|1086|1085.5|1085|34632
1754998200000|2025-08-12 11:30:00|1087||1086.5||1087||1086.5||12166
1754998500000|2025-08-12 11:35:00|1086|1085.5|1085.5|1084.5|1086|1085.5|1085.5|1084.5|10752
1754998800000|2025-08-12 11:40:00|1085|1085|1085.5|1085|1085.5|1085|1085|1085|11788
1754999100000|2025-08-12 11:45:00|1086|1085.5|1085.5|1084.5|1086|1085.5|1085|1084|15069
1754999400000|2025-08-12 11:50:00||1085||1084.5||1085||1084.5|26858
1754999700000|2025-08-12 11:55:00|1085|1084|1085|1084.5|1085.5|1085|1085|1084|18803
1755000000000|2025-08-12 12:00:00|1084.5|1084|1086.5|1085.5|1086.5|1085.5|1084.5|1084|30500
1755000300000|2025-08-12 12:05:00|1086|1086|1086|1085.5|1086.5|1086|1085.5|1085|9385
1755000600000|2025-08-12 12:10:00|1085.5|1085|1087.5|1086.5|1087.5|1086.5|1085.5|1085|21429
1755000900000|2025-08-12 12:15:00|1087|1086|1087|1086.5|1087.5|1086.5|1086.5|1085.5|13464
1755001200000|2025-08-12 12:20:00|1087.5|1087|1087.5|1086.5|1087.5|1087|1087.5|1086.5|32998
1755001500000|2025-08-12 12:25:00|1088|1087|1088|1087|1088.5|1087.5|1088|1086.5|25864
1755001800000|2025-08-12 12:30:00|1088.5|1087.5|1090|1089.5|1090|1089.5|1088.5|1087.5|27455
1755002100000|2025-08-12 12:35:00|1090.5|1090|1089.5|1089|1090.5|1090|1088.5|1088|46966
1755002400000|2025-08-12 12:40:00|1090.5|1089.5|1087.5|1087|1090.5|1089.5|1087.5|1087|60979
1755002700000|2025-08-12 12:45:00|1088|1087.5|1089|1088|1089|1088.5|1088|1087|12998
1755003000000|2025-08-12 12:50:00|1088.5|1088.5|1089|1088.5|1089|1088.5|1088.5|1088|28771
1755003300000|2025-08-12 12:55:00|1088|1088|1088|1087.5|1088.5|1088|1087.5|1087|28120
1755003600000|2025-08-12 13:00:00|1088.5|1088|1087.5|1086.5|1088.5|1088|1087|1086.5|17989
1755003900000|2025-08-12 13:05:00|1088|1087|1089.5|1088.5|1089.5|1088.5|1087.5|1086.5|11028
1755004200000|2025-08-12 13:10:00|1089|1089.5|1090.5|1090|1090.5|1090|1089|1089|40013
1755004500000|2025-08-12 13:15:00|1090|1089.5|1089.5|1089|1090.5|1089.5|1089.5|1089|30934
1755004800000|2025-08-12 13:20:00|1089|1088.5|1088.5|1087.5|1089.5|1088.5|1088.5|1087.5|10681
1755005100000|2025-08-12 13:25:00|1089|1088|1090|1089|1090|1089|1088.5|1087.5|19605
1755005400000|2025-08-12 13:30:00|1089.5|1088.5|1089|1088.5|1089.5|1088.5|1087.5|1087|19578
1755005700000|2025-08-12 13:35:00|1089.5|1089|1090|1089|1090|1089.5|1089.5|1089|30509
1755006000000|2025-08-12 13:40:00|1090.5|1089.5|1089.5|1088.5|1091|1090.5|1089|1088.5|31698
1755006300000|2025-08-12 13:45:00|1089|1088|1088.5|1088|1089|1088.5|1088|1087.5|32425
1755006600000|2025-08-12 13:50:00|1089|1087.5|1089.5|1088.5|1089.5|1088.5|1088|1087.5|7873
1755006900000|2025-08-12 13:55:00|1089|1089|1088.5|1087.5|1089.5|1089|1087.5|1087|21325
1755007200000|2025-08-12 14:00:00|1088|1087|1085.5|1085|1088|1087|1085.5|1085|31665
1755007500000|2025-08-12 14:05:00|1086|1085.5|1086.5|1086|1087|1086.5|1086|1085|18767
1755007800000|2025-08-12 14:10:00|1087|1085.5|1085.5|1084.5|1087|1085.5|1084|1083.5|15025
1755008100000|2025-08-12 14:15:00|1085|1085|1086|1085.5|1086|1085.5|1085|1084.5|19598
1755008400000|2025-08-12 14:20:00|1086.5|1085|1084|1083.5|1086.5|1085.5|1084|1083.5|18000
1755008700000|2025-08-12 14:25:00|1084.5|1084|1086|1085|1086|1085|1084|1083.5|19782
1755009000000|2025-08-12 14:30:00|1086.5|1085.5|1086.5|1085.5|1087|1086|1086|1085.5|24149
1755009300000|2025-08-12 14:35:00|1087|1086|1087.5|1087|1088|1087.5|1086.5|1086|21847
1755009600000|2025-08-12 14:40:00|1088|1087.5|1088|1087.5|1088|1087.5|1087.5|1087|1538633
1755009900000|2025-08-12 14:45:00|1087.5|1087|1087|1086.5|1088|1087|1087|1086.5|46292
1755010200000|2025-08-12 14:50:00|1087.5|1087|1088|1087.5|1088.5|1087.5|1087.5|1087|44567
1755010500000|2025-08-12 14:55:00|1087.5|1087|1088|1087.5|1088.5|1088|1087.5|1087|26986
1755010800000|2025-08-12 15:00:00|1088.5|1088|1087.5|1087|1089|1088|1087|1086.5|23945
1755011100000|2025-08-12 15:05:00|1087|1086.5|1087.5|1087|1088|1087.5|1087|1086.5|18280
1755011400000|2025-08-12 15:10:00|1088|1087.5|1088|1087.5|1088|1087.5|1088|1087.5|17464
1755011700000|2025-08-12 15:15:00|1087.5|1087|1088|1087.5|1088|1087.5|1087|1086.5|21851
1755012000000|2025-08-12 15:20:00|1088.5|1088|1089.5|1089|1089.5|1089|1088|1087.5|43904
1755012300000|2025-08-12 15:25:00|1090|1089.5|1090|1089.5|1090|1089.5|1089.5|1089.5|41953
1755068400000|2025-08-13 07:00:00|1101.5|1100.5|1100|1099|1104|1102.5|1098.5|1097|231432
1755068700000|2025-08-13 07:05:00|1099|1098.5|1099.5|1098.5|1099.5|1098.5|1095.5|1095|87359
1755069000000|2025-08-13 07:10:00|1100|1099|1098.5|1098|1101.5|1101|1098.5|1098|65800
1755069300000|2025-08-13 07:15:00|1099|1098.5|1100|1099|1101.5|1100.5|1099|1098|47075
1755069600000|2025-08-13 07:20:00|1099.5|1098.5|1100|1099.5|1100|1099.5|1099.5|1098.5|56460
1755069900000|2025-08-13 07:25:00|1100.5|1100|1099.5|1099|1101.5|1101|1099.5|1099|198042
1755070200000|2025-08-13 07:30:00|1099|1098.5|1099|1098.5|1099.5|1099|1098.5|1098|40453
1755070500000|2025-08-13 07:35:00|1099.5|1099|1099.5|1099|1100|1099.5|1099.5|1099|31787
1755070800000|2025-08-13 07:40:00|1099|1098.5|1099.5|1099|1100|1099.5|1098.5|1098|34487
1755071100000|2025-08-13 07:45:00|1099|1098.5|1098|1097.5|1099|1098.5|1098|1097.5|33391
1755071400000|2025-08-13 07:50:00|1097.5|1097|1097|1096.5|1097.5|1097|1096.5|1096|30786
1755071700000|2025-08-13 07:55:00|1096.5|1096|1097|1096.5|1097.5|1096.5|1096.5|1096|40079
1755072000000|2025-08-13 08:00:00|1096.5|1096|1096|1095.5|1097.5|1097|1096|1095.5|32411
1755072300000|2025-08-13 08:05:00|1095.5|1095|1094.5|1094|1095.5|1095|1094.5|1094|17599
1755072600000|2025-08-13 08:10:00|1095|1094.5|1094.5|1094|1095.5|1095|1094.5|1094|38170
1755072900000|2025-08-13 08:15:00|1094|1093.5|1093.5|1093|1094|1093.5|1093.5|1093|40167
1755073200000|2025-08-13 08:20:00|1094|1093.5|1095|1094.5|1095|1094.5|1094|1093.5|26190
1755073500000|2025-08-13 08:25:00|1095.5|1095|1097|1096.5|1097|1096.5|1095.5|1095|71781
1755073800000|2025-08-13 08:30:00|1097.5|1097|1097|1096.5|1097.5|1097|1095.5|1095|31626
1755074100000|2025-08-13 08:35:00|1097.5|1096|1097|1096|1097.5|1096|1096.5|1096|20903
1755074400000|2025-08-13 08:40:00|1097.5|1096.5|1098.5|1098|1098.5|1098|1097.5|1096|94068
1755074700000|2025-08-13 08:45:00|1099|1098.5|1098.5|1098|1099|1098.5|1098|1097.5|40002
1755075000000|2025-08-13 08:50:00|1099|1098.5|1100|1099.5|1100|1099.5|1098.5|1098|35561
1755075300000|2025-08-13 08:55:00|1100.5|1100|1101.5|1101|1101.5|1101|1100|1100|57513
1755075600000|2025-08-13 09:00:00|1102|1101.5|1102|1101|1103|1102.5|1101.5|1101|54022
1755075900000|2025-08-13 09:05:00|1101.5||1101.5||1101.5||1101.5||35610
1755076200000|2025-08-13 09:10:00|1101|1100.5|1101|1100.5|1101|1100.5|1101|1100.5|30245
1755076500000|2025-08-13 09:15:00|1101.5|1100|1101.5|1101|1101.5|1101|1101.5|1100|56223
1755076800000|2025-08-13 09:20:00|1101|1100.5|1102.5|1101.5|1102.5|1102|1101|1100.5|30760
1755077100000|2025-08-13 09:25:00|1103|1102|1102|1101.5|1103.5|1102.5|1102|1101.5|110977
1755077400000|2025-08-13 09:30:00|1101.5|1101|1101.5|1101|1101.5|1101|1101|1100.5|30609
1755077700000|2025-08-13 09:35:00|1102|1101.5|1101.5|1101|1102|1101.5|1101.5|1101|37747
1755078000000|2025-08-13 09:40:00|1102|1101.5|1102|1101.5|1102.5|1101.5|1101.5|1101.5|36116
1755078300000|2025-08-13 09:45:00|1102.5||1102||1102.5||1102||18095
1755078600000|2025-08-13 09:50:00|1101.5|1101|1101|1100.5|1102|1101.5|1101|1100.5|40771
1755078900000|2025-08-13 09:55:00|1101.5|1101|1102|1101|1102|1101|1101.5|1100.5|41459
1755079200000|2025-08-13 10:00:00|1101.5|1101.5|1101|1100.5|1101.5|1101.5|1101|1100.5|25750
1755079500000|2025-08-13 10:05:00|||||||||10380
1755079800000|2025-08-13 10:10:00|1101.5|1101|1102|1101.5|1102|1101.5|1101.5|1101|31851
1755080100000|2025-08-13 10:15:00|1102.5|1102|1102|1101.5|1102.5|1102|1102|1101.5|101835
1755080400000|2025-08-13 10:20:00|1101.5|1101|1100.5|1100|1101.5|1101|1100.5|1100|21486
1755080700000|2025-08-13 10:25:00|||||||||575392
1755081000000|2025-08-13 10:30:00|||||||||27293
1755081300000|2025-08-13 10:35:00|1100|1099.5|1100.5|1100|1100.5|1100|1100|1099.5|18149
1755081600000|2025-08-13 10:40:00|1100|1099.5|1099.5|1099|1100|1099.5|1099|1098.5|34851
1755081900000|2025-08-13 10:45:00|1099|1098.5|1099.5|1098.5|1099.5|1098.5|1099|1098.5|27792
1755082200000|2025-08-13 10:50:00|1098.5|1098|1098.5|1098|1099|1099|1098.5|1098|11612
1755082500000|2025-08-13 10:55:00|||||||||17451
1755082800000|2025-08-13 11:00:00|1098|1097.5|1099|1098.5|1099|1098.5|1097.5|1097|36169
1755083100000|2025-08-13 11:05:00|1099.5|1099|1099|1098.5|1099.5|1099|1099|1098.5|35649
1755083400000|2025-08-13 11:10:00|1099.5|1098|1099.5|1099|1099.5|1099|1099|1098|26152
1755083700000|2025-08-13 11:15:00|1100||1100||1100||1099.5||13254
1755084000000|2025-08-13 11:20:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.5|1098|16760
1755084300000|2025-08-13 11:25:00|1099||1099||1099||1099||20786
1755084600000|2025-08-13 11:30:00|1099.5|1098.5|1099.5|1099|1100|1099|1099|1098.5|32903
1755084900000|2025-08-13 11:35:00|1100|1099.5|1100|1099|1100|1099.5|1100|1099|28806
1755085200000|2025-08-13 11:40:00|1099.5|1099.5|1099.5|1099|1099.5|1099.5|1099.5|1099|13618
1755085500000|2025-08-13 11:45:00|1099|1098.5|1099|1098.5|1099|1099|1098.5|1098|21279
1755085800000|2025-08-13 11:50:00|1098.5|1098|1099|1098.5|1099|1098.5|1098.5|1098|15619
1755086100000|2025-08-13 11:55:00|1099.5|1098|1100|1099.5|1100.5|1100|1099.5|1098|28877
1755086400000|2025-08-13 12:00:00|1099.5|1099|1099.5|1099|1099.5|1099|1099.5|1099|35945
1755086700000|2025-08-13 12:05:00|1099|1098.5|1099|1098.5|1099|1098.5|1099|1098.5|24720
1755087000000|2025-08-13 12:10:00|1098.5|1098|1099.5|1099|1099.5|1099|1098.5|1098|22560
1755087300000|2025-08-13 12:15:00|1100|1099.5|1098|1097.5|1100.5|1100|1098|1097.5|24116
1755087600000|2025-08-13 12:20:00|1098.5|1098|1098.5|1098|1098.5|1098|1098.5|1098|10877
1755087900000|2025-08-13 12:25:00|||||||||12227
1755088200000|2025-08-13 12:30:00|1098|1097.5|1099|1098.5|1099|1098.5|1098|1097.5|23568
1755088500000|2025-08-13 12:35:00|1098.5|1098|1098.5|1098|1098.5|1098|1098|1097.5|8860
1755088800000|2025-08-13 12:40:00|1098|1097.5|1098|1097.5|1098|1097.5|1098|1097.5|24012
1755089100000|2025-08-13 12:45:00|1097.5|1097|1097.5|1097|1097.5|1097|1097.5|1097|11702
1755089400000|2025-08-13 12:50:00|||||||||17860
1755089700000|2025-08-13 12:55:00|1097|1096.5|1097|1096.5|1097|1096.5|1097|1096.5|15506
1755090000000|2025-08-13 13:00:00|1097.5|1097|1098|1097|1098|1097|1097|1096.5|20155
1755090300000|2025-08-13 13:05:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096|1095.5|12368
1755090600000|2025-08-13 13:10:00|1096.5|1095.5|1095.5|1095|1096.5|1096|1095.5|1095|20369
1755090900000|2025-08-13 13:15:00|1096|1094.5|1095|1094.5|1096|1095|1095|1094.5|21422
1755091200000|2025-08-13 13:20:00|1095.5|1095|1095.5|1095|1095.5|1095|1095.5|1095|22660
1755091500000|2025-08-13 13:25:00|1095|1094.5|1095|1094|1095.5|1095|1095|1094|24110
1755091800000|2025-08-13 13:30:00|1094.5|1093.5|1095|1094.5|1095|1094.5|1094|1093.5|25007
1755092100000|2025-08-13 13:35:00|1095.5|1095|1095|1094.5|1095.5|1095|1095|1094.5|26299
1755092400000|2025-08-13 13:40:00|1095.5|1094|1094.5|1094|1095.5|1094.5|1094.5|1094|22937
1755092700000|2025-08-13 13:45:00|1094|1093.5|1092.5|1091.5|1094.5|1093.5|1092.5|1091.5|27255
1755093000000|2025-08-13 13:50:00|1092|1091|1093|1092.5|1093.5|1093|1091|1090.5|36556
1755093300000|2025-08-13 13:55:00|1092.5|1092|1092|1091.5|1092.5|1092|1092|1091.5|50150
1755093600000|2025-08-13 14:00:00|1092.5|1092|1092.5|1091.5|1092.5|1092|1091.5|1091|25742
1755093900000|2025-08-13 14:05:00|1092|1092|1090.5|1089.5|1093|1092.5|1088|1087.5|52198
1755094200000|2025-08-13 14:10:00|1090|1089|1089.5|1089|1091|1090.5|1088.5|1088|37402
1755094500000|2025-08-13 14:15:00|1090|1088.5|1089|1088|1090|1089|1088.5|1088|31138
1755094800000|2025-08-13 14:20:00|1089.5|1088.5|1090|1089.5|1091|1090.5|1089.5|1088.5|20693
1755095100000|2025-08-13 14:25:00|1090.5|1090|1089|1088.5|1091|1090.5|1089|1088.5|33611
1755095400000|2025-08-13 14:30:00|1088.5|1088|1088.5|1088|1089|1088|1088.5|1088|42527
1755095700000|2025-08-13 14:35:00|1089|1088.5|1088|1087.5|1089|1088.5|1087.5|1087|42625
1755096000000|2025-08-13 14:40:00|1087.5|1087|1087|1086|1088|1087.5|1086.5|1086|35820
1755096300000|2025-08-13 14:45:00|1086.5|1085.5|1085.5|1085|1086.5|1086|1085.5|1085|44643
1755096600000|2025-08-13 14:50:00|1085|1084.5|1086|1085|1086|1085|1083.5|1083|59229
1755096900000|2025-08-13 14:55:00|1085.5|1084.5|1087|1086|1087|1086.5|1085.5|1084.5|74742
1755097200000|2025-08-13 15:00:00|1087.5|1086.5|1085.5|1085|1087.5|1086.5|1085.5|1085|48868
1755097500000|2025-08-13 15:05:00|1086|1085.5|1084.5|1083.5|1086.5|1086|1084.5|1083.5|56947
1755097800000|2025-08-13 15:10:00|1084|1084|1083.5|1083|1084.5|1084|1083.5|1083|57009
1755098100000|2025-08-13 15:15:00|1084|1082.5|1082.5|1082|1084|1083|1082|1081|78070
1755098400000|2025-08-13 15:20:00|1083|1082.5|1083.5|1083|1083.5|1083|1082.5|1082|83617
1755098700000|2025-08-13 15:25:00|1084|1083.5|1083.5|1082.5|1084.5|1084|1083|1082.5|54245
1755154800000|2025-08-14 07:00:00|1089|1088.5|1097|1096|1097.5|1096.5|1089|1088|86578
1755155100000|2025-08-14 07:05:00|1096.5|1095.5|1097.5|1096.5|1097.5|1096.5|1093.5|1092.5|35954
1755155400000|2025-08-14 07:10:00|1098|1097|1098.5|1097.5|1098.5|1098|1097|1096.5|45432
1755155700000|2025-08-14 07:15:00|1097.5|1096.5|1095|1094|1100|1099|1094.5|1093.5|53655
1755156000000|2025-08-14 07:20:00|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095|1094|15513
1755156300000|2025-08-14 07:25:00|1096|1096|1096.5|1095.5|1097|1096.5|1096|1095.5|17397
1755156600000|2025-08-14 07:30:00|1097|1096|1098|1097|1098|1097.5|1097|1096|28763
1755156900000|2025-08-14 07:35:00|1098.5|1097.5|1099.5|1098.5|1100|1099|1098|1097.5|45258
1755157200000|2025-08-14 07:40:00|1100|1099|1100|1099.5|1101|1100.5|1100|1099|128966
1755157500000|2025-08-14 07:45:00|1099.5|1099|1098.5|1098|1100|1099.5|1098|1097.5|47976
1755157800000|2025-08-14 07:50:00|1099|1098.5|1100|1099|1100|1099|1098.5|1098|31913
1755158100000|2025-08-14 07:55:00|1100.5|1099.5|1102|1101|1102|1101|1100.5|1099.5|124898
1755158400000|2025-08-14 08:00:00|1102.5|1102|1103|1102|1103|1102.5|1102|1101.5|60115
1755158700000|2025-08-14 08:05:00|1103.5|1102.5|1105|1104|1105|1104|1103|1102.5|51933
1755159000000|2025-08-14 08:10:00|1105.5|1104.5|1104|1103.5|1105.5|1104.5|1103.5|1103|59154
1755159300000|2025-08-14 08:15:00|1104.5|1105|1106.5|1106|1106.5|1106|1104.5|1105|65511
1755159600000|2025-08-14 08:20:00|1106|1105.5|1106.5|1106|1106.5|1106|1106|1105|79904
1755159900000|2025-08-14 08:25:00|1107|1106.5|1107.5|1106.5|1107.5|1107|1106.5|1106|77380
1755160200000|2025-08-14 08:30:00|1108|1107|1108|1107.5|1108|1107.5|1107.5|1107|211100
1755160500000|2025-08-14 08:35:00|1108.5|1107|1108|1107.5|1108.5|1108|1107.5|1107|50940
1755160800000|2025-08-14 08:40:00|1108.5|1108|1108.5|1107.5|1109|1108|1107.5|1106.5|61434
1755161100000|2025-08-14 08:45:00|1108|1108|1107|1106.5|1108.5|1108|1106.5|1106|57795
1755161400000|2025-08-14 08:50:00|1107.5|1107|1106|1105.5|1107.5|1107|1106|1105.5|23775
1755161700000|2025-08-14 08:55:00|1105.5|1104.5|1106|1105|1106|1105|1105|1104.5|56860
1755162000000|2025-08-14 09:00:00|1106.5|1105.5|1108.5|1108|1108.5|1108|1106|1105.5|75734
1755162300000|2025-08-14 09:05:00|1109|1108.5|1108|1107.5|1109|1108.5|1107.5|1106.5|65349
1755162600000|2025-08-14 09:10:00|1108.5|1108|1108|1107.5|1108.5|1108|1108|1107.5|53713
1755162900000|2025-08-14 09:15:00|1108.5|1108|1109.5|1108.5|1109.5|1109|1108.5|1108|141524
1755163200000|2025-08-14 09:20:00|1109|1109|1111|1110|1111|1110.5|1109|1108.5|158145
1755163500000|2025-08-14 09:25:00|1110.5|1110.5|1110.5|1110|1111|1110.5|1110.5|1110|133061
1755163800000|2025-08-14 09:30:00|1110|1109.5|1111.5|1110.5|1111.5|1111|1110|1109.5|74556
1755164100000|2025-08-14 09:35:00|1111|1110|1110|1109.5|1111|1110.5|1110|1109|78691
1755164400000|2025-08-14 09:40:00|1109.5|1109|1109|1108.5|1110|1109.5|1109|1108.5|49120
1755164700000|2025-08-14 09:45:00|1108.5|1108|1108.5|1107.5|1108.5|1108|1108.5|1107.5|25743
1755165000000|2025-08-14 09:50:00|1109|1108|1108.5|1108|1109|1108|1108.5|1108|40057
1755165300000|2025-08-14 09:55:00|1108|1107.5|1105.5|1105|1108|1107.5|1105.5|1105|33811
1755165600000|2025-08-14 10:00:00|1105|1104.5|1104.5|1104|1105|1104.5|1104.5|1104|43179
1755165900000|2025-08-14 10:05:00|1105|1104.5|1105.5|1105|1107|1106.5|1105|1104.5|77718
1755166200000|2025-08-14 10:10:00|1105|1104.5|1105|1104.5|1105|1104.5|1105|1104|36962
1755166500000|2025-08-14 10:15:00|1105.5|1105|1105|1104|1105.5|1105|1104.5|1104|17102
1755166800000|2025-08-14 10:20:00|1104.5|1104.5|1104|1103.5|1104.5|1104.5|1104|1103.5|20278
1755167100000|2025-08-14 10:25:00|1104.5|1103|1103|1102.5|1104.5|1103|1102.5|1102|17803
1755167400000|2025-08-14 10:30:00|1103.5|1102|1104|1103|1104|1103.5|1102.5|1102|25182
1755167700000|2025-08-14 10:35:00|1104.5|1103.5|1105|1104.5|1105|1104.5|1104|1103.5|22041
1755168000000|2025-08-14 10:40:00|1104.5|1104|1104.5|1104|1104.5|1104|1104.5|1104|28292
1755168300000|2025-08-14 10:45:00|1105|1104.5|1104|1103|1105|1104.5|1103.5|1103|11673
1755168600000|2025-08-14 10:50:00|1103.5|1102.5|1103|1102.5|1103.5|1102.5|1103|1102.5|24642
1755168900000|2025-08-14 10:55:00|1103.5|1103|1103|1102.5|1103.5|1103|1103|1102.5|14998
1755169200000|2025-08-14 11:00:00|1102.5|1102|1102.5|1102|1103|1102|1102.5|1102|17020
1755169500000|2025-08-14 11:05:00|||||||||10026
1755169800000|2025-08-14 11:10:00|1103|1102.5|1103|1102.5|1103|1102.5|1103|1102.5|19331
1755170100000|2025-08-14 11:15:00|1103.5|1103|1103.5|1102.5|1103.5|1103|1103.5|1102.5|9849
1755170400000|2025-08-14 11:20:00|1104|1103|1104|1103.5|1104|1103.5|1104|1103|6966
1755170700000|2025-08-14 11:25:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|11829
1755171000000|2025-08-14 11:30:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|37737
1755171300000|2025-08-14 11:35:00|1103.5|1103|1103|1102.5|1103.5|1103|1103|1102.5|24628
1755171600000|2025-08-14 11:40:00|1103.5|1102|1103.5|1103|1103.5|1103|1103|1102|13042
1755171900000|2025-08-14 11:45:00|1103|1102.5|1103|1102.5|1103.5|1103|1103|1102.5|22276
1755172200000|2025-08-14 11:50:00|1103.5|1102|1104.5|1104|1105|1104.5|1103.5|1102|28559
1755172500000|2025-08-14 11:55:00|1105|1104.5|1104.5|1104|1105|1104.5|1104.5|1104|23374
1755172800000|2025-08-14 12:00:00|1105|1104.5|1104.5|1104|1105.5|1105|1104.5|1104|11144
1755173100000|2025-08-14 12:05:00|1105|1104.5|1105.5|1105|1105.5|1105|1104|1103.5|16597
1755173400000|2025-08-14 12:10:00|1106|1105.5|1106|1105|1106.5|1106|1105.5|1105|20600
1755173700000|2025-08-14 12:15:00|1105.5|1104.5|1106.5|1106|1106.5|1106|1105.5|1104.5|14010
1755174000000|2025-08-14 12:20:00|1106|1105.5|1105.5|1105|1106|1105.5|1105.5|1105|14445
1755174300000|2025-08-14 12:25:00|1105|1104.5|1105|1104|1105|1104.5|1104.5|1104|11093
1755174600000|2025-08-14 12:30:00|1104.5|1103|1102|1101.5|1104.5|1103|1102|1101.5|28444
1755174900000|2025-08-14 12:35:00|1101.5|1101|1100.5|1100|1101.5|1101.5|1100.5|1100|86997
1755175200000|2025-08-14 12:40:00|1101|1100.5|1104|1103.5|1104.5|1103.5|1101|1100.5|12950
1755175500000|2025-08-14 12:45:00|1104.5|1104|1103.5|1103|1104.5|1104|1103.5|1103|10931
1755175800000|2025-08-14 12:50:00|1104|1103.5|1103.5|1103|1104|1103.5|1103.5|1102.5|24657
1755176100000|2025-08-14 12:55:00|1104|1102.5|1105|1104.5|1105.5|1104.5|1104|1102.5|18906
1755176400000|2025-08-14 13:00:00|1104.5|1104|1103.5|1103|1104.5|1104|1103|1102.5|16101
1755176700000|2025-08-14 13:05:00|1104|1103.5|1103.5|1102.5|1104|1103.5|1103.5|1102.5|24914
1755177000000|2025-08-14 13:10:00|1103|1103|1103.5|1103|1103.5|1103|1103|1103|18711
1755177300000|2025-08-14 13:15:00|1103|1102.5|1102.5|1102|1103.5|1103|1102.5|1102|22469
1755177600000|2025-08-14 13:20:00|1102|1101.5|1103.5|1103|1103.5|1103|1102|1101.5|15736
1755177900000|2025-08-14 13:25:00|1103|1102.5|1105|1104.5|1105|1104.5|1103|1102.5|108194
1755178200000|2025-08-14 13:30:00|1105.5|1105|1106.5|1105.5|1106.5|1105.5|1105|1104.5|42946
1755178500000|2025-08-14 13:35:00|1106|1105|1106|1105.5|1107|1106.5|1105.5|1105|53747
1755178800000|2025-08-14 13:40:00|1105.5|1105|1106|1105.5|1106.5|1105.5|1105.5|1105|41375
1755179100000|2025-08-14 13:45:00|1106.5|1106|1106.5|1106|1106.5|1106|1106.5|1106|30337
1755179400000|2025-08-14 13:50:00|1106|1105.5|1103|1102.5|1106|1105.5|1103|1102.5|74869
1755179700000|2025-08-14 13:55:00|1103.5|1103|1106.5|1106|1106.5|1106|1103|1102.5|78439
1755180000000|2025-08-14 14:00:00|1105.5|1105|1104|1103.5|1106|1105.5|1103.5|1103|23415
1755180300000|2025-08-14 14:05:00|1103.5|1103|1103.5|1102.5|1104|1103|1102.5|1102|22280
1755180600000|2025-08-14 14:10:00|1103|1103|1103|1102|1103.5|1103|1102.5|1102|22812
1755180900000|2025-08-14 14:15:00|1102.5|1102.5|1103.5|1102.5|1103.5|1103|1102.5|1102|12052
1755181200000|2025-08-14 14:20:00|1103|1102|1103|1102.5|1103|1102.5|1102.5|1102|59718
1755181500000|2025-08-14 14:25:00|1102.5|1102|1103|1102.5|1103|1102.5|1102.5|1101.5|67720
1755181800000|2025-08-14 14:30:00|1103.5|1103|1102.5|1102|1104|1103.5|1102.5|1102|30768
1755182100000|2025-08-14 14:35:00|1102|1101.5|1103.5|1103|1103.5|1103|1102|1101.5|29256
1755182400000|2025-08-14 14:40:00|1104|1102.5|1103.5|1103|1104|1103.5|1103.5|1102.5|20466
1755182700000|2025-08-14 14:45:00|1104|1103.5|1104.5|1104|1105|1104.5|1104|1103.5|38705
1755183000000|2025-08-14 14:50:00|1105||1105||1105||1105||46707
1755183300000|2025-08-14 14:55:00|1104.5|1104.5|1104.5|1104|1104.5|1104.5|1104|1103.5|40141
1755183600000|2025-08-14 15:00:00|1105|1104.5|1106|1105.5|1106|1105.5|1104.5|1104|35667
1755183900000|2025-08-14 15:05:00|1105.5|1105|1104.5|1104|1105.5|1105|1104|1103.5|74913
1755184200000|2025-08-14 15:10:00|1104|1103.5|1104|1103.5|1104|1103.5|1104|1103.5|42351
1755184500000|2025-08-14 15:15:00|1104.5|1104|1104.5|1104|1105|1104.5|1104.5|1104|29797
1755184800000|2025-08-14 15:20:00|1104|1103.5|1104.5|1104|1104.5|1104|1104|1103.5|31092
1755185100000|2025-08-14 15:25:00|1104|1103.5|1105|1104|1105|1104|1103|1102.5|74653
1755154800000|2025-08-14 07:00:00|1089|1088.5|1097|1096|1097.5|1096.5|1089|1088|86578
1755155100000|2025-08-14 07:05:00|1096.5|1095.5|1097.5|1096.5|1097.5|1096.5|1093.5|1092.5|35954
1755155400000|2025-08-14 07:10:00|1098|1097|1098.5|1097.5|1098.5|1098|1097|1096.5|45432
1755155700000|2025-08-14 07:15:00|1097.5|1096.5|1095|1094|1100|1099|1094.5|1093.5|53655
1755156000000|2025-08-14 07:20:00|1095.5|1094.5|1096.5|1095.5|1096.5|1095.5|1095|1094|15513
1755156300000|2025-08-14 07:25:00|1096|1096|1096.5|1095.5|1097|1096.5|1096|1095.5|17397
1755156600000|2025-08-14 07:30:00|1097|1096|1098|1097|1098|1097.5|1097|1096|28763
1755156900000|2025-08-14 07:35:00|1098.5|1097.5|1099.5|1098.5|1100|1099|1098|1097.5|45258
1755157200000|2025-08-14 07:40:00|1100|1099|1100|1099.5|1101|1100.5|1100|1099|128966
1755157500000|2025-08-14 07:45:00|1099.5|1099|1098.5|1098|1100|1099.5|1098|1097.5|47976
1755157800000|2025-08-14 07:50:00|1099|1098.5|1100|1099|1100|1099|1098.5|1098|31913
1755158100000|2025-08-14 07:55:00|1100.5|1099.5|1102|1101|1102|1101|1100.5|1099.5|124898
1755158400000|2025-08-14 08:00:00|1102.5|1102|1103|1102|1103|1102.5|1102|1101.5|60115
1755158700000|2025-08-14 08:05:00|1103.5|1102.5|1105|1104|1105|1104|1103|1102.5|51933
1755159000000|2025-08-14 08:10:00|1105.5|1104.5|1104|1103.5|1105.5|1104.5|1103.5|1103|59154
1755159300000|2025-08-14 08:15:00|1104.5|1105|1106.5|1106|1106.5|1106|1104.5|1105|65511
1755159600000|2025-08-14 08:20:00|1106|1105.5|1106.5|1106|1106.5|1106|1106|1105|79904
1755159900000|2025-08-14 08:25:00|1107|1106.5|1107.5|1106.5|1107.5|1107|1106.5|1106|77380
1755160200000|2025-08-14 08:30:00|1108|1107|1108|1107.5|1108|1107.5|1107.5|1107|211100
1755160500000|2025-08-14 08:35:00|1108.5|1107|1108|1107.5|1108.5|1108|1107.5|1107|50940
1755160800000|2025-08-14 08:40:00|1108.5|1108|1108.5|1107.5|1109|1108|1107.5|1106.5|61434
1755161100000|2025-08-14 08:45:00|1108|1108|1107|1106.5|1108.5|1108|1106.5|1106|57795
1755161400000|2025-08-14 08:50:00|1107.5|1107|1106|1105.5|1107.5|1107|1106|1105.5|23775
1755161700000|2025-08-14 08:55:00|1105.5|1104.5|1106|1105|1106|1105|1105|1104.5|56860
1755162000000|2025-08-14 09:00:00|1106.5|1105.5|1108.5|1108|1108.5|1108|1106|1105.5|75734
1755162300000|2025-08-14 09:05:00|1109|1108.5|1108|1107.5|1109|1108.5|1107.5|1106.5|65349
1755162600000|2025-08-14 09:10:00|1108.5|1108|1108|1107.5|1108.5|1108|1108|1107.5|53713
1755162900000|2025-08-14 09:15:00|1108.5|1108|1109.5|1108.5|1109.5|1109|1108.5|1108|141524
1755163200000|2025-08-14 09:20:00|1109|1109|1111|1110|1111|1110.5|1109|1108.5|158145
1755163500000|2025-08-14 09:25:00|1110.5|1110.5|1110.5|1110|1111|1110.5|1110.5|1110|133061
1755163800000|2025-08-14 09:30:00|1110|1109.5|1111.5|1110.5|1111.5|1111|1110|1109.5|74556
1755164100000|2025-08-14 09:35:00|1111|1110|1110|1109.5|1111|1110.5|1110|1109|78691
1755164400000|2025-08-14 09:40:00|1109.5|1109|1109|1108.5|1110|1109.5|1109|1108.5|49120
1755164700000|2025-08-14 09:45:00|1108.5|1108|1108.5|1107.5|1108.5|1108|1108.5|1107.5|25743
1755165000000|2025-08-14 09:50:00|1109|1108|1108.5|1108|1109|1108|1108.5|1108|40057
1755165300000|2025-08-14 09:55:00|1108|1107.5|1105.5|1105|1108|1107.5|1105.5|1105|33811
1755165600000|2025-08-14 10:00:00|1105|1104.5|1104.5|1104|1105|1104.5|1104.5|1104|43179
1755165900000|2025-08-14 10:05:00|1105|1104.5|1105.5|1105|1107|1106.5|1105|1104.5|77718
1755166200000|2025-08-14 10:10:00|1105|1104.5|1105|1104.5|1105|1104.5|1105|1104|36962
1755166500000|2025-08-14 10:15:00|1105.5|1105|1105|1104|1105.5|1105|1104.5|1104|17102
1755166800000|2025-08-14 10:20:00|1104.5|1104.5|1104|1103.5|1104.5|1104.5|1104|1103.5|20278
1755167100000|2025-08-14 10:25:00|1104.5|1103|1103|1102.5|1104.5|1103|1102.5|1102|17803
1755167400000|2025-08-14 10:30:00|1103.5|1102|1104|1103|1104|1103.5|1102.5|1102|25182
1755167700000|2025-08-14 10:35:00|1104.5|1103.5|1105|1104.5|1105|1104.5|1104|1103.5|22041
1755168000000|2025-08-14 10:40:00|1104.5|1104|1104.5|1104|1104.5|1104|1104.5|1104|28292
1755168300000|2025-08-14 10:45:00|1105|1104.5|1104|1103|1105|1104.5|1103.5|1103|11673
1755168600000|2025-08-14 10:50:00|1103.5|1102.5|1103|1102.5|1103.5|1102.5|1103|1102.5|24642
1755168900000|2025-08-14 10:55:00|1103.5|1103|1103|1102.5|1103.5|1103|1103|1102.5|14998
1755169200000|2025-08-14 11:00:00|1102.5|1102|1102.5|1102|1103|1102|1102.5|1102|17020
1755169500000|2025-08-14 11:05:00|||||||||10026
1755169800000|2025-08-14 11:10:00|1103|1102.5|1103|1102.5|1103|1102.5|1103|1102.5|19331
1755170100000|2025-08-14 11:15:00|1103.5|1103|1103.5|1102.5|1103.5|1103|1103.5|1102.5|9849
1755170400000|2025-08-14 11:20:00|1104|1103|1104|1103.5|1104|1103.5|1104|1103|6966
1755170700000|2025-08-14 11:25:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|11829
1755171000000|2025-08-14 11:30:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|37737
1755171300000|2025-08-14 11:35:00|1103.5|1103|1103|1102.5|1103.5|1103|1103|1102.5|24628
1755171600000|2025-08-14 11:40:00|1103.5|1102|1103.5|1103|1103.5|1103|1103|1102|13042
1755171900000|2025-08-14 11:45:00|1103|1102.5|1103|1102.5|1103.5|1103|1103|1102.5|22276
1755172200000|2025-08-14 11:50:00|1103.5|1102|1104.5|1104|1105|1104.5|1103.5|1102|28559
1755172500000|2025-08-14 11:55:00|1105|1104.5|1104.5|1104|1105|1104.5|1104.5|1104|23374
1755172800000|2025-08-14 12:00:00|1105|1104.5|1104.5|1104|1105.5|1105|1104.5|1104|11144
1755173100000|2025-08-14 12:05:00|1105|1104.5|1105.5|1105|1105.5|1105|1104|1103.5|16597
1755173400000|2025-08-14 12:10:00|1106|1105.5|1106|1105|1106.5|1106|1105.5|1105|20600
1755173700000|2025-08-14 12:15:00|1105.5|1104.5|1106.5|1106|1106.5|1106|1105.5|1104.5|14010
1755174000000|2025-08-14 12:20:00|1106|1105.5|1105.5|1105|1106|1105.5|1105.5|1105|14445
1755174300000|2025-08-14 12:25:00|1105|1104.5|1105|1104|1105|1104.5|1104.5|1104|11093
1755174600000|2025-08-14 12:30:00|1104.5|1103|1102|1101.5|1104.5|1103|1102|1101.5|28444
1755174900000|2025-08-14 12:35:00|1101.5|1101|1100.5|1100|1101.5|1101.5|1100.5|1100|86997
1755175200000|2025-08-14 12:40:00|1101|1100.5|1104|1103.5|1104.5|1103.5|1101|1100.5|12950
1755175500000|2025-08-14 12:45:00|1104.5|1104|1103.5|1103|1104.5|1104|1103.5|1103|10931
1755175800000|2025-08-14 12:50:00|1104|1103.5|1103.5|1103|1104|1103.5|1103.5|1102.5|24657
1755176100000|2025-08-14 12:55:00|1104|1102.5|1105|1104.5|1105.5|1104.5|1104|1102.5|18906
1755176400000|2025-08-14 13:00:00|1104.5|1104|1103.5|1103|1104.5|1104|1103|1102.5|16101
1755176700000|2025-08-14 13:05:00|1104|1103.5|1103.5|1102.5|1104|1103.5|1103.5|1102.5|24914
1755177000000|2025-08-14 13:10:00|1103|1103|1103.5|1103|1103.5|1103|1103|1103|18711
1755177300000|2025-08-14 13:15:00|1103|1102.5|1102.5|1102|1103.5|1103|1102.5|1102|22469
1755177600000|2025-08-14 13:20:00|1102|1101.5|1103.5|1103|1103.5|1103|1102|1101.5|15736
1755177900000|2025-08-14 13:25:00|1103|1102.5|1105|1104.5|1105|1104.5|1103|1102.5|108194
1755178200000|2025-08-14 13:30:00|1105.5|1105|1106.5|1105.5|1106.5|1105.5|1105|1104.5|42946
1755178500000|2025-08-14 13:35:00|1106|1105|1106|1105.5|1107|1106.5|1105.5|1105|53747
1755178800000|2025-08-14 13:40:00|1105.5|1105|1106|1105.5|1106.5|1105.5|1105.5|1105|41375
1755179100000|2025-08-14 13:45:00|1106.5|1106|1106.5|1106|1106.5|1106|1106.5|1106|30337
1755179400000|2025-08-14 13:50:00|1106|1105.5|1103|1102.5|1106|1105.5|1103|1102.5|74869
1755179700000|2025-08-14 13:55:00|1103.5|1103|1106.5|1106|1106.5|1106|1103|1102.5|78439
1755180000000|2025-08-14 14:00:00|1105.5|1105|1104|1103.5|1106|1105.5|1103.5|1103|23415
1755180300000|2025-08-14 14:05:00|1103.5|1103|1103.5|1102.5|1104|1103|1102.5|1102|22280
1755180600000|2025-08-14 14:10:00|1103|1103|1103|1102|1103.5|1103|1102.5|1102|22812
1755180900000|2025-08-14 14:15:00|1102.5|1102.5|1103.5|1102.5|1103.5|1103|1102.5|1102|12052
1755181200000|2025-08-14 14:20:00|1103|1102|1103|1102.5|1103|1102.5|1102.5|1102|59718
1755181500000|2025-08-14 14:25:00|1102.5|1102|1103|1102.5|1103|1102.5|1102.5|1101.5|67720
1755181800000|2025-08-14 14:30:00|1103.5|1103|1102.5|1102|1104|1103.5|1102.5|1102|30768
1755182100000|2025-08-14 14:35:00|1102|1101.5|1103.5|1103|1103.5|1103|1102|1101.5|29256
1755182400000|2025-08-14 14:40:00|1104|1102.5|1103.5|1103|1104|1103.5|1103.5|1102.5|20466
1755182700000|2025-08-14 14:45:00|1104|1103.5|1104.5|1104|1105|1104.5|1104|1103.5|38705
1755183000000|2025-08-14 14:50:00|1105||1105||1105||1105||46707
1755183300000|2025-08-14 14:55:00|1104.5|1104.5|1104.5|1104|1104.5|1104.5|1104|1103.5|40141
1755183600000|2025-08-14 15:00:00|1105|1104.5|1106|1105.5|1106|1105.5|1104.5|1104|35667
1755183900000|2025-08-14 15:05:00|1105.5|1105|1104.5|1104|1105.5|1105|1104|1103.5|74913
1755184200000|2025-08-14 15:10:00|1104|1103.5|1104|1103.5|1104|1103.5|1104|1103.5|42351
1755184500000|2025-08-14 15:15:00|1104.5|1104|1104.5|1104|1105|1104.5|1104.5|1104|29797
1755184800000|2025-08-14 15:20:00|1104|1103.5|1104.5|1104|1104.5|1104|1104|1103.5|31092
1755185100000|2025-08-14 15:25:00|1104|1103.5|1105|1104|1105|1104|1103|1102.5|74653
1755241200000|2025-08-15 07:00:00|1106.5|1105.5|1102.5|1101.5|1106.5|1105.5|1101|1100|56121
1755241500000|2025-08-15 07:05:00|1101.5|1100.5|1095.5|1095|1101.5|1100.5|1095.5|1095|38693
1755241800000|2025-08-15 07:10:00|1095|1094.5|1093|1092.5|1097|1096.5|1093|1092|79544
1755242100000|2025-08-15 07:15:00|1093.5|1093|1095|1094.5|1095|1094.5|1091.5|1091|174824
1755242400000|2025-08-15 07:20:00|1095.5|1095|1095.5|1095|1096.5|1096|1095|1094.5|78491
1755242700000|2025-08-15 07:25:00|1096|1095.5|1096.5|1096|1096.5|1096|1095.5|1095|56607
1755243000000|2025-08-15 07:30:00|1097|1096.5|1094.5|1093.5|1097.5|1096.5|1092.5|1092|55597
1755243300000|2025-08-15 07:35:00|1094|1093|1092|1091.5|1094.5|1093|1092|1091.5|18799
1755243600000|2025-08-15 07:40:00|1092.5|1092|1094|1093|1094|1093.5|1092.5|1092|25427
1755243900000|2025-08-15 07:45:00|1093.5|1092.5|1093|1092.5|1093.5|1093|1093|1092.5|26514
1755244200000|2025-08-15 07:50:00|1093.5|1093|1093|1092.5|1095|1094|1093|1092.5|186978
1755244500000|2025-08-15 07:55:00|1093.5|1093|1093|1092.5|1094|1093|1093|1092.5|30231
1755244800000|2025-08-15 08:00:00|1093.5|1093|1092.5|1092|1093.5|1093|1091.5|1091|28080
1755245100000|2025-08-15 08:05:00|1091.5|1091|1090|1089.5|1091.5|1091|1090|1089.5|31441
1755245400000|2025-08-15 08:10:00|1089.5|1089|1088|1087.5|1090|1089.5|1087.5|1086.5|137668
1755245700000|2025-08-15 08:15:00|1087.5|1086.5|1087|1086|1088.5|1088|1086.5|1086|28979
1755246000000|2025-08-15 08:20:00|1086.5|1085.5|1084.5|1084|1087|1085.5|1084.5|1084|78591
1755246300000|2025-08-15 08:25:00|1085|1082.5|1083.5|1083|1085|1084|1083.5|1082.5|59755
1755246600000|2025-08-15 08:30:00|1084|1083.5|1082|1081.5|1084|1083.5|1082|1081|86796
1755246900000|2025-08-15 08:35:00|1081.5|1081|1079.5|1079|1081.5|1081|1078.5|1078|94522
1755247200000|2025-08-15 08:40:00|1079|1078.5|1077.5|1077|1079|1078.5|1077.5|1077|91838
1755247500000|2025-08-15 08:45:00|1077|1076|1075.5|1074.5|1077|1076.5|1075|1074.5|93565
1755247800000|2025-08-15 08:50:00|1075|1075|1077.5|1077|1079|1078|1075|1074.5|121041
1755248100000|2025-08-15 08:55:00|1077|1076|1076|1075.5|1078|1077.5|1076|1075.5|110337
1755248400000|2025-08-15 09:00:00|1075.5|1075|1076|1075.5|1076.5|1075.5|1074|1073.5|133372
1755248700000|2025-08-15 09:05:00|1075.5|1075|1074|1073|1076|1075|1072.5|1072|136908
1755249300000|2025-08-15 09:15:00|1077|1076|1072|1071|1077|1076.5|1072|1071|80015
1755249600000|2025-08-15 09:20:00|1072.5|1071.5|1075|1074.5|1075.5|1074.5|1072.5|1071.5|77310
1755249900000|2025-08-15 09:25:00|1074.5|1074|1076.5|1076|1077.5|1076.5|1074.5|1074|2155822
1755250200000|2025-08-15 09:30:00|1077|1076.5|1076.5|1075.5|1077.5|1076.5|1075.5|1074.5|118083
1755250500000|2025-08-15 09:35:00|1077|1076|1078|1077|1078|1077.5|1077|1076|65712
1755250800000|2025-08-15 09:40:00|1078.5|1077.5|1077.5|1077|1078.5|1078|1077.5|1077|41264
1755251100000|2025-08-15 09:45:00|1077|1076.5|1077|1076.5|1077.5|1077|1077|1076.5|40947
1755251400000|2025-08-15 09:50:00|1076.5|1076|1076.5|1076|1076.5|1076|1076|1075.5|45515
1755251700000|2025-08-15 09:55:00|1077|1076.5|1075.5|1075|1077|1076.5|1075.5|1075|47448
1755252000000|2025-08-15 10:00:00|1075|1074.5|1075.5|1075|1076|1075.5|1075|1074.5|57759
1755252300000|2025-08-15 10:05:00|1076|1074.5|1076|1075.5|1076|1075.5|1076|1074.5|11288
1755252600000|2025-08-15 10:10:00|1075.5|1075|1076|1075.5|1076|1075.5|1074|1073.5|56292
1755252900000|2025-08-15 10:15:00|1076.5|1076|1075.5|1075|1077|1076.5|1075.5|1075|25982
1755253200000|2025-08-15 10:20:00|1076|1075.5|1075|1074.5|1076|1075.5|1075|1074.5|50170
1755253500000|2025-08-15 10:25:00|1074.5|1074|1075.5|1075|1075.5|1075|1074.5|1074|19488
1755253800000|2025-08-15 10:30:00|1075|1074.5|1075.5|1075|1075.5|1075|1075|1074.5|27631
1755254100000|2025-08-15 10:35:00|1075|1074.5|1073.5|1073|1075|1074.5|1073|1072.5|36247
1755254400000|2025-08-15 10:40:00|1073|1072.5|1074.5|1074|1074.5|1074|1073|1072.5|42876
1755254700000|2025-08-15 10:45:00|1074|1073.5|1074|1073.5|1074.5|1074|1073.5|1073|76255
1755255000000|2025-08-15 10:50:00|1074.5|1074|1074.5|1074|1075|1074.5|1073.5|1073|25581
1755255300000|2025-08-15 10:55:00|1075|1074.5|1073.5|1073|1075.5|1075|1073.5|1073|16741
1755255600000|2025-08-15 11:00:00|1073|1072.5|1073.5|1072.5|1074|1073.5|1073|1072.5|72498
1755255900000|2025-08-15 11:05:00|1073|1072|1071|1070.5|1073|1072.5|1071|1070.5|98353
1755256200000|2025-08-15 11:10:00|1071.5|1071|1072|1071.5|1072.5|1072|1071.5|1071|42805
1755256500000|2025-08-15 11:15:00|1071.5|1071|1072.5|1072|1072.5|1072|1071.5|1071|26186
1755256800000|2025-08-15 11:20:00|1072|1071.5|1072|1071.5|1072.5|1071.5|1072|1071.5|50648
1755257100000|2025-08-15 11:25:00|1072.5|1072|1072.5|1072|1073.5|1073|1072.5|1072|39806
1755257400000|2025-08-15 11:30:00|1073||1072.5||1073||1072.5||26357
1755257700000|2025-08-15 11:35:00|1073|1072.5|1073|1072.5|1073.5|1073|1073|1072|19242
1755258000000|2025-08-15 11:40:00|1073.5|1072|1072.5|1072|1073.5|1072|1072.5|1072|42390
1755258300000|2025-08-15 11:45:00|1073|1072.5|1072.5|1072|1073|1072.5|1072.5|1072|21417
1755258600000|2025-08-15 11:50:00|1073|1072.5|1073.5|1073|1074.5|1074|1073|1072.5|62395
1755258900000|2025-08-15 11:55:00|1073|1072.5|1072.5|1072|1073|1072.5|1072.5|1071.5|78149
1755259200000|2025-08-15 12:00:00|1072|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|25921
1755259500000|2025-08-15 12:05:00|1072|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|24840
1755259800000|2025-08-15 12:10:00|1071|1070.5|1071.5|1071|1071.5|1071|1071|1070|58076
1755260100000|2025-08-15 12:15:00|1072|1071.5|1071.5|1071|1073|1072.5|1071.5|1070.5|97051
1755260400000|2025-08-15 12:20:00|1071|1070.5|1070|1069|1071|1070.5|1070|1069|30816
1755260700000|2025-08-15 12:25:00|1069.5|1068.5|1071|1070|1071|1070.5|1069.5|1068.5|47194
1755261000000|2025-08-15 12:30:00|1071.5|1070.5|1071.5|1071|1072.5|1072|1071.5|1070.5|26536
1755261300000|2025-08-15 12:35:00|1072|1071.5|1073.5|1073|1073.5|1073|1071.5|1071|27373
1755261600000|2025-08-15 12:40:00|1074|1073.5|1074.5|1073.5|1074.5|1073.5|1074|1073|41635
1755261900000|2025-08-15 12:45:00|1074|1074|1075|1074.5|1075|1074.5|1074|1073.5|18957
1755262200000|2025-08-15 12:50:00|1074.5|1074|1073|1072.5|1074.5|1074.5|1073|1072.5|18229
1755262500000|2025-08-15 12:55:00|1072.5|1072|1073|1072.5|1073|1072.5|1072.5|1071.5|15661
1755262800000|2025-08-15 13:00:00|1073.5|1073|1074|1073.5|1075|1074|1073.5|1073|109807
1755263100000|2025-08-15 13:05:00|1074.5|1074|1075|1074.5|1075.5|1074.5|1074|1074|19408
1755263400000|2025-08-15 13:10:00|1074.5|1074|1074|1073|1074.5|1074|1074|1073|29735
1755263700000|2025-08-15 13:15:00|1073.5|1073.5|1074|1073.5|1074|1073.5|1073.5|1073|14282
1755264000000|2025-08-15 13:20:00|1074.5|1073|1074.5|1074|1074.5|1074|1074.5|1073|31081
1755264300000|2025-08-15 13:25:00|1074|1073.5|1075|1074.5|1075|1074.5|1074|1073.5|40410
1755264600000|2025-08-15 13:30:00|1075.5|1075|1078.5|1077.5|1080|1079|1074.5|1074|64528
1755264900000|2025-08-15 13:35:00|1078|1077|1076.5|1075.5|1078|1077.5|1075.5|1075|47905
1755265200000|2025-08-15 13:40:00|1076|1076|1075|1074|1076.5|1076|1074.5|1074|33658
1755265500000|2025-08-15 13:45:00|1074.5|1073.5|1073|1072.5|1075|1073.5|1073|1072.5|30267
1755265800000|2025-08-15 13:50:00|1073.5|1073|1071.5|1071|1073.5|1073|1071.5|1071|43243
1755266100000|2025-08-15 13:55:00|1071|1070.5|1071|1070|1071|1070.5|1070.5|1070|35788
1755266400000|2025-08-15 14:00:00|1070.5|1071.5|1072.5|1071.5|1072.5|1072|1070.5|1070.5|62134
1755266700000|2025-08-15 14:05:00|1072|1072|1073.5|1072.5|1073.5|1073|1072|1071.5|52440
1755267000000|2025-08-15 14:10:00|1074.5|1073.5|1076|1075.5|1077.5|1076.5|1074.5|1073.5|48075
1755267300000|2025-08-15 14:15:00|1076.5|1076|1078.5|1077.5|1078.5|1078|1076.5|1076|49496
1755267600000|2025-08-15 14:20:00|1078|1078|1076|1075.5|1078|1078|1076|1075.5|34605
1755267900000|2025-08-15 14:25:00|1076.5|1076|1077.5|1077|1078|1077.5|1076.5|1076|52254
1755268200000|2025-08-15 14:30:00|1077|1076.5|1079.5|1078.5|1079.5|1078.5|1077|1076.5|41205
1755268500000|2025-08-15 14:35:00|1079|1079|1077.5|1077|1080|1079.5|1077.5|1077|36933
1755268800000|2025-08-15 14:40:00|1078|1077.5|1078|1077.5|1079|1078|1077.5|1077|25294
1755269100000|2025-08-15 14:45:00|1078.5|1077|1077.5|1077|1078.5|1077.5|1077.5|1077|18088
1755269400000|2025-08-15 14:50:00|1077|1076.5|1078|1077.5|1078|1077.5|1077|1076.5|79174
1755269700000|2025-08-15 14:55:00|1078.5|1078|1078|1077.5|1079|1078.5|1078|1077.5|16560
1755270000000|2025-08-15 15:00:00|1078.5|1078|1081|1080.5|1081|1080.5|1078|1077.5|41634
1755270300000|2025-08-15 15:05:00|1080.5|1080|1080|1079.5|1081.5|1081|1079.5|1079|35188
1755270600000|2025-08-15 15:10:00|1080.5|1080|1080|1079.5|1080.5|1080|1080|1079.5|142209
1755270900000|2025-08-15 15:15:00|1079.5|1079|1080|1079.5|1080|1079.5|1079.5|1079|41477
1755271200000|2025-08-15 15:20:00|1079.5|1079|1079|1078.5|1080|1079.5|1078.5|1078|34478
1755271500000|2025-08-15 15:25:00|1078.5|1078|1079.5|1078.5|1080|1079.5|1078.5|1078|75099
1755500400000|2025-08-18 07:00:00|1076|1075|1075|1074.5|1080|1079|1073.5|1072.5|118635
1755500700000|2025-08-18 07:05:00|1074.5|1074|1071.5|1070.5|1074.5|1074|1071|1070|42234
1755501000000|2025-08-18 07:10:00|1072.5|1071|1073.5|1072.5|1074.5|1074|1072.5|1071|62199
1755501300000|2025-08-18 07:15:00|1073|1072|1072.5|1071.5|1073.5|1072|1071.5|1071|32460
1755501600000|2025-08-18 07:20:00|1072|1071|1073|1072.5|1074|1073.5|1071.5|1070.5|15257
1755501900000|2025-08-18 07:25:00|1072.5|1072|1071.5|1070.5|1073.5|1072.5|1071.5|1070.5|24813
1755502200000|2025-08-18 07:30:00|1072|1071|1072|1071|1072|1071.5|1071|1070|16639
1755502500000|2025-08-18 07:35:00|1071.5|1071.5|1072.5|1072|1073.5|1072.5|1071.5|1071|35983
1755502800000|2025-08-18 07:40:00|1073|1072.5|1072|1071.5|1073.5|1072.5|1072|1071.5|26163
1755503100000|2025-08-18 07:45:00|1071.5|1071|1070.5|1069.5|1071.5|1071|1069.5|1069|37774
1755503400000|2025-08-18 07:50:00|1071|1070|1072|1071.5|1072|1071.5|1071|1070|31837
1755503700000|2025-08-18 07:55:00|1072.5|1072|1073|1072.5|1073|1072.5|1072.5|1072|27565
1755504000000|2025-08-18 08:00:00|1074|1073.5|1073.5|1073|1074|1073.5|1073.5|1073|56071
1755504300000|2025-08-18 08:05:00|1073|1072.5|1073|1072.5|1073|1072.5|1072.5|1072|25757
1755504600000|2025-08-18 08:10:00|1072.5|1072|1072|1071.5|1073|1072.5|1071.5|1071|22916
1755504900000|2025-08-18 08:15:00|1072.5|1072|1073.5|1072.5|1073.5|1072.5|1072.5|1072|30540
1755505200000|2025-08-18 08:20:00|1073|1073|1073.5|1072.5|1073.5|1073|1072.5|1072|17353
1755505500000|2025-08-18 08:25:00|1073|1072|1072.5|1072|1073.5|1072|1072.5|1072|20581
1755505800000|2025-08-18 08:30:00|1073|1071.5|1072|1071|1073|1072|1072|1071|23443
1755506100000|2025-08-18 08:35:00|1072.5|1071.5|1072|1071.5|1072.5|1072|1072|1071.5|15743
1755506400000|2025-08-18 08:40:00|1072.5|1071|1071|1070.5|1072.5|1071|1071|1070.5|41211
1755506700000|2025-08-18 08:45:00|1071.5|1071.5|1071.5|1071|1072|1071.5|1071.5|1071|27247
1755507000000|2025-08-18 08:50:00|1072|1071.5|1072|1071.5|1072|1071.5|1071.5|1071|7309
1755507300000|2025-08-18 08:55:00|1071.5|1071|1071|1070.5|1072|1071.5|1071|1070.5|20419
1755507600000|2025-08-18 09:00:00|1071.5|1071|1071.5|1071|1071.5|1071|1071.5|1071|17089
1755507900000|2025-08-18 09:05:00|1071|1070.5|1071|1070.5|1071.5|1070.5|1070.5|1070|16530
1755508200000|2025-08-18 09:10:00|1072|1071.5|1072|1071.5|1072.5|1071.5|1071|1070.5|41808
1755508500000|2025-08-18 09:15:00|1071.5|1071|1071.5|1071|1071.5|1071|1071|1070.5|22098
1755508800000|2025-08-18 09:20:00|1071|1070.5|1072|1071|1072|1071.5|1071|1070.5|53158
1755509100000|2025-08-18 09:25:00|1071.5|1070.5|1071.5|1070.5|1072|1070.5|1070.5|1070|25593
1755509400000|2025-08-18 09:30:00|1071|1071|1072|1071|1072|1071.5|1071|1071|16688
1755509700000|2025-08-18 09:35:00|1071.5|1071.5|1071|1070.5|1072|1071.5|1071|1070.5|7920
1755510000000|2025-08-18 09:40:00|1070.5|1070|1071|1070.5|1071|1070.5|1070.5|1070|1530699
1755510300000|2025-08-18 09:45:00|1071.5|1071|1070|1069.5|1071.5|1071|1070|1069.5|11234
1755510600000|2025-08-18 09:50:00|1070.5|1070|1071|1070|1071|1070.5|1070.5|1069.5|17786
1755510900000|2025-08-18 09:55:00|1070.5|1070.5|1071|1070|1071|1070.5|1070.5|1070|11598
1755511200000|2025-08-18 10:00:00|1070.5|1069.5|1071|1070.5|1071.5|1070.5|1070|1069.5|9403
1755511500000|2025-08-18 10:05:00|1071.5|1071|1072|1071.5|1072.5|1071.5|1071.5|1071|12641
1755511800000|2025-08-18 10:10:00|1071.5|1071|1070.5|1070|1071.5|1071|1070.5|1070|20489
1755512100000|2025-08-18 10:15:00|1070|1069.5|1071.5|1071|1071.5|1071|1070|1069.5|8706
1755512400000|2025-08-18 10:20:00|1072|1071.5|1071.5|1071|1072|1071.5|1071|1070.5|8380
1755512700000|2025-08-18 10:25:00|1071|1070.5|1070.5|1070|1071|1070.5|1070.5|1069.5|31329
1755513000000|2025-08-18 10:30:00|1071|1070.5|1071.5|1070.5|1071.5|1070.5|1071|1070|10937
1755513300000|2025-08-18 10:35:00|1071|1070|1071|1070|1071|1070|1070.5|1070|30679
1755513600000|2025-08-18 10:40:00|1070.5|1070.5|1069|1068.5|1070.5|1070.5|1069|1068.5|25869
1755513900000|2025-08-18 10:45:00|1068.5|1068|1069|1068.5|1069|1068.5|1068.5|1068|33531
1755514200000|2025-08-18 10:50:00|1069.5|1069|1069|1068.5|1069.5|1069|1069|1068.5|8942
1755514500000|2025-08-18 10:55:00|1069.5|1069|1069.5|1069|1070|1069|1069.5|1069|23553
1755514800000|2025-08-18 11:00:00|1069|1068.5|1070|1069|1070|1069|1069|1068.5|10638
1755515100000|2025-08-18 11:05:00|1069.5|1069.5|1070|1069.5|1070|1069.5|1069.5|1069.5|16478
1755515400000|2025-08-18 11:10:00|||||||||19413
1755515700000|2025-08-18 11:15:00|1070.5|1070|1070|1069.5|1070.5|1070|1070|1069.5|18842
1755516000000|2025-08-18 11:20:00|1070.5|1070|1070|1069.5|1070.5|1070|1070|1069.5|20611
1755516300000|2025-08-18 11:25:00|1070.5|1070|1070.5|1069.5|1070.5|1070|1070|1069.5|9542
1755516600000|2025-08-18 11:30:00|1070||1070||1070.5||1070||11275
1755516900000|2025-08-18 11:35:00|1069.5|1069|1070|1069|1070|1069|1069.5|1069|47121
1755517200000|2025-08-18 11:40:00|1069.5|1069.5|1070|1069.5|1070.5|1069.5|1069.5|1069|23051
1755517500000|2025-08-18 11:45:00|||||||||5400
1755517800000|2025-08-18 11:50:00|1070.5||1070.5||1070.5||1070||20691
1755518100000|2025-08-18 11:55:00|1070||1070||1070.5||1070||8018
1755518400000|2025-08-18 12:00:00|1069.5|1069|1070|1069.5|1070|1069.5|1069|1068.5|331546
1755518700000|2025-08-18 12:05:00|1070.5|1070.5|1070.5|1069.5|1071|1070.5|1070|1069.5|18968
1755519000000|2025-08-18 12:10:00|1071|1070|1071|1070|1071|1070|1070|1069.5|13538
1755519300000|2025-08-18 12:15:00||1070.5||1070.5||1070.5||1070.5|40805
1755519600000|2025-08-18 12:20:00|1071.5|1071|1072|1071.5|1072|1071.5|1071.5|1071|9041
1755519900000|2025-08-18 12:25:00|||||||||19343
1755520200000|2025-08-18 12:30:00|1073|1072|1074.5|1073.5|1075|1074|1072|1071.5|59132
1755520500000|2025-08-18 12:35:00|1074|1074|1074.5|1074|1074.5|1074|1073|1072.5|40866
1755520800000|2025-08-18 12:40:00|1075|1073.5|1074|1073.5|1075|1073.5|1073.5|1073|14025
1755521100000|2025-08-18 12:45:00|1074.5|1074|1074.5|1074|1075|1074.5|1073.5|1073|31419
1755521400000|2025-08-18 12:50:00|1076|1075.5|1076|1075.5|1076|1075.5|1075.5|1075|26508
1755521700000|2025-08-18 12:55:00|1076.5|1076|1075|1074.5|1076.5|1076|1075|1074.5|26304
1755522000000|2025-08-18 13:00:00|||||||||29429
1755522300000|2025-08-18 13:05:00|1075.5|1075.5|1075|1074.5|1076|1075.5|1075|1074.5|21147
1755522600000|2025-08-18 13:10:00|1074.5|1074|1075|1074.5|1075|1074.5|1074|1073.5|19519
1755522900000|2025-08-18 13:15:00|1074.5|1074|1073.5|1073|1075|1074|1073.5|1073|28795
1755523200000|2025-08-18 13:20:00|1073|1072.5|1073.5|1072.5|1073.5|1072.5|1073|1072.5|32021
1755523500000|2025-08-18 13:25:00|1074|1073|1074.5|1074|1074.5|1074|1073.5|1073|25470
1755523800000|2025-08-18 13:30:00|1075|1074.5|1076.5|1076|1076.5|1076|1074|1073.5|26456
1755524100000|2025-08-18 13:35:00|1076|1075.5|1076.5|1076|1076.5|1076|1076|1075.5|30980
1755524400000|2025-08-18 13:40:00|1076|1075.5|1077|1076.5|1077|1076.5|1075|1074.5|46062
1755524700000|2025-08-18 13:45:00|1077.5|1077|1076.5|1076|1078|1077|1076.5|1075.5|38804
1755525000000|2025-08-18 13:50:00|1076|1075.5|1076|1075|1076.5|1076|1075.5|1075|28018
1755525300000|2025-08-18 13:55:00|1075|1075.5|1075|1074|1075|1075.5|1074.5|1074|78803
1755525600000|2025-08-18 14:00:00|1075.5|1074.5|1076|1075|1076|1075.5|1075.5|1074.5|28569
1755525900000|2025-08-18 14:05:00|1075.5|1075.5|1075|1074.5|1075.5|1075.5|1075|1074.5|36118
1755526200000|2025-08-18 14:10:00|1075.5|1075|1075.5|1074.5|1076|1075|1075|1074.5|46003
1755526500000|2025-08-18 14:15:00|1076|1075|1076.5|1076|1076.5|1076|1076|1075|68267
1755526800000|2025-08-18 14:20:00|1077|1076.5|1076.5|1076|1077.5|1077|1076.5|1076|33413
1755527100000|2025-08-18 14:25:00|1077|1076.5|1076|1075.5|1077|1076.5|1075.5|1075|71287
1755527400000|2025-08-18 14:30:00|1077.5|1077|1076|1075.5|1077.5|1077|1076|1075.5|61887
1755527700000|2025-08-18 14:35:00|1075.5|1075|1076|1075.5|1076|1075.5|1075.5|1075|40440
1755528000000|2025-08-18 14:40:00|1076.5|1076|1076.5|1075.5|1076.5|1076|1076|1075.5|87901
1755528300000|2025-08-18 14:45:00|1076|1075|1076|1075.5|1076|1075.5|1075.5|1075|25779
1755528600000|2025-08-18 14:50:00||1075||1075.5||1075.5||1075|36021
1755528900000|2025-08-18 14:55:00|1075.5|1075|1077|1076|1077|1076.5|1075.5|1075|364297
1755529200000|2025-08-18 15:00:00|1076.5|1076.5|1077|1076.5|1077.5|1077|1076.5|1076|17232
1755529500000|2025-08-18 15:05:00|1076.5|1076|1077|1076.5|1077|1076.5|1076.5|1076|28853
1755529800000|2025-08-18 15:10:00|1078|1077.5|1078.5|1078|1078.5|1078|1078|1077.5|49560
1755530100000|2025-08-18 15:15:00|1078|1077.5|1079|1078.5|1079|1078.5|1078|1077.5|44576
1755530400000|2025-08-18 15:20:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.5|1078|51563
1755530700000|2025-08-18 15:25:00|1079.5|1079|1080|1079.5|1080|1079.5|1079.5|1079|80783
1755586800000|2025-08-19 07:00:00|1088|1087.5|1082|1081|1090.5|1089.5|1082|1081|77166
1755587100000|2025-08-19 07:05:00|1081.5|1080.5|1079.5|1078.5|1082.5|1081.5|1078.5|1078|21135
1755587400000|2025-08-19 07:10:00|1080|1079|1080.5|1079.5|1082.5|1082|1079|1078|20362
1755587700000|2025-08-19 07:15:00|1081|1080|1075.5|1075|1081|1080.5|1075.5|1074.5|32114
1755588000000|2025-08-19 07:20:00|1076.5|1074.5|1073|1072.5|1077|1076.5|1073|1072.5|44966
1755588300000|2025-08-19 07:25:00|1072.5|1072|1071.5|1070.5|1073.5|1072.5|1071|1070.5|45828
1755588600000|2025-08-19 07:30:00|1071|1070|1073|1072|1074.5|1073.5|1071|1070|20776
1755588900000|2025-08-19 07:35:00|1072.5|1071.5|1071|1070.5|1072.5|1071.5|1071|1070.5|56679
1755589200000|2025-08-19 07:40:00|1070.5|1070|1070|1069|1071.5|1071|1069.5|1069|12350
1755589500000|2025-08-19 07:45:00|1069.5|1069.5|1068.5|1067.5|1071|1070.5|1068.5|1067.5|24045
1755589800000|2025-08-19 07:50:00|1068|1068|1068.5|1067.5|1068.5|1068|1067.5|1066.5|25286
1755590100000|2025-08-19 07:55:00|1068|1068|1067.5|1066.5|1068.5|1068|1067|1066.5|17744
1755590400000|2025-08-19 08:00:00|1067|1067|1066.5|1066|1068.5|1067.5|1066.5|1066|29627
1755590700000|2025-08-19 08:05:00|1067.5|1066.5|1067|1066.5|1067.5|1067|1067|1066|44035
1755591000000|2025-08-19 08:10:00|1067.5|1067|1068|1067.5|1068.5|1068|1067|1066.5|26430
1755591300000|2025-08-19 08:15:00|1067.5|1067|1069.5|1069|1070|1069.5|1067.5|1067|43203
1755591600000|2025-08-19 08:20:00|1070|1068.5|1069.5|1069|1070|1069|1069|1068.5|23562
1755591900000|2025-08-19 08:25:00|1069|1068.5|1068|1067|1070|1069.5|1068|1067|41673
1755592200000|2025-08-19 08:30:00|1067.5|1067.5|1067|1066.5|1068.5|1068|1067|1066.5|31634
1755592500000|2025-08-19 08:35:00|1066.5|1066|1065|1064|1067|1066.5|1065|1063|41085
1755592800000|2025-08-19 08:40:00|1065.5|1065|1066.5|1066|1066.5|1066|1065.5|1065|31316
1755593100000|2025-08-19 08:45:00|1066|1065.5|1066|1065.5|1067|1066.5|1066|1065.5|27109
1755593400000|2025-08-19 08:50:00|1065.5|1065|1065.5|1064.5|1066|1065|1065|1064.5|21072
1755593700000|2025-08-19 08:55:00|1066|1065|1066|1065|1067|1066|1065.5|1065|40248
1755594000000|2025-08-19 09:00:00|1065.5|1064.5|1065.5|1065|1065.5|1065|1065|1064.5|41911
1755594300000|2025-08-19 09:05:00|1066|1064.5|1062.5|1062|1066|1064.5|1062.5|1062|36840
1755594600000|2025-08-19 09:10:00|1063|1062.5|1062.5|1062|1063.5|1062.5|1061.5|1061|30749
1755594900000|2025-08-19 09:15:00|1063|1062.5|1064|1063.5|1064|1063.5|1062|1061.5|25265
1755595200000|2025-08-19 09:20:00|1063.5|1063|1063.5|1063|1064|1063.5|1063|1062.5|62141
1755595500000|2025-08-19 09:25:00|1064|1063.5|1064|1063|1064|1063.5|1063.5|1063|57568
1755595800000|2025-08-19 09:30:00|1063.5|1063.5|1066|1065.5|1066|1065.5|1063.5|1063.5|25576
1755596100000|2025-08-19 09:35:00|1066.5|1065|1063.5|1063|1066.5|1065|1063.5|1063|14566
1755596400000|2025-08-19 09:40:00|1063|1062.5|1062.5|1062|1063.5|1062.5|1062.5|1062|33137
1755596700000|2025-08-19 09:45:00|1063|1062.5|1065|1064.5|1065.5|1064.5|1063|1062.5|25461
1755597000000|2025-08-19 09:50:00|1064.5|1064|1063|1062.5|1065|1064|1061.5|1060.5|14212
1755597300000|2025-08-19 09:55:00|1063.5|1063|1064.5|1064|1065|1064.5|1063.5|1063|11275
1755597600000|2025-08-19 10:00:00|1065|1063|1065.5|1065|1065.5|1065|1064|1063|21040
1755597900000|2025-08-19 10:05:00|1065|1064.5|1062.5|1062|1065.5|1064.5|1062.5|1062|20479
1755598200000|2025-08-19 10:10:00|1062|1061.5|1060.5|1060|1062|1061.5|1060.5|1060|75008
1755598500000|2025-08-19 10:15:00|1061|1060.5|1061|1060.5|1062|1061|1061|1060.5|128242
1755598800000|2025-08-19 10:20:00|1060.5|1060|1060|1059.5|1060.5|1060|1060|1059.5|24655
1755599100000|2025-08-19 10:25:00|1060.5|1060|1060|1059.5|1060.5|1060|1060|1059.5|16806
1755599400000|2025-08-19 10:30:00|1059.5|1059|1057.5|1057|1059.5|1059|1057.5|1057|17026
1755599700000|2025-08-19 10:35:00|1058|1057.5|1058|1057|1058.5|1057.5|1057|1056.5|44520
1755600000000|2025-08-19 10:40:00|1058.5|1057.5|1059.5|1059|1059.5|1059|1058.5|1057.5|20595
1755600300000|2025-08-19 10:45:00|1060|1059.5|1058|1057.5|1060|1059.5|1058|1057.5|147082
1755600600000|2025-08-19 10:50:00|1058.5|1058|1060|1059|1060|1059|1058.5|1058|25290
1755600900000|2025-08-19 10:55:00|1060.5|1059.5|1062|1061.5|1062|1061.5|1060.5|1059.5|17401
1755601200000|2025-08-19 11:00:00|1061.5|1061|1060.5|1059.5|1062|1061.5|1060|1059.5|24729
1755601500000|2025-08-19 11:05:00|1061|1060|1060.5|1060|1061.5|1061|1060|1059.5|11426
1755601800000|2025-08-19 11:10:00|1061|1060.5|1061|1060.5|1062|1061.5|1061|1060.5|15170
1755602100000|2025-08-19 11:15:00|1061.5|1060|1060.5|1059.5|1061.5|1061|1060.5|1059.5|16124
1755602400000|2025-08-19 11:20:00|1060|1060|1060.5|1060|1060.5|1060|1060|1059.5|11818
1755602700000|2025-08-19 11:25:00|1060|1059.5|1058|1057.5|1060|1059.5|1058|1057|14693
1755603000000|2025-08-19 11:30:00|1058.5|1058|1059|1058.5|1059|1058.5|1058.5|1058|12885
1755603300000|2025-08-19 11:35:00|1059.5|1059|1060|1059.5|1061|1060|1059.5|1059|55697
1755603600000|2025-08-19 11:40:00|1060.5|1060|1059|1058.5|1060.5|1060|1059|1058|26967
1755603900000|2025-08-19 11:45:00|1058.5|1058|1060|1059|1060|1059.5|1058.5|1058|59409
1755604200000|2025-08-19 11:50:00||1059.5||1059.5||1059.5||1059|13959
1755604500000|2025-08-19 11:55:00|1060.5|1059|1058|1057.5|1060.5|1060|1058|1057.5|19012
1755604800000|2025-08-19 12:00:00|1058.5|1058|1058|1057.5|1058.5|1058|1058|1057.5|12996
1755605100000|2025-08-19 12:05:00|1057.5|1057|1056.5|1056|1058|1057.5|1056.5|1056|26294
1755605400000|2025-08-19 12:10:00|1057|1056.5|1057|1056.5|1057|1056.5|1056.5|1056|28006
1755605700000|2025-08-19 12:15:00|1057.5|1057|1057.5|1057|1057.5|1057|1057|1056|31338
1755606000000|2025-08-19 12:20:00|1058|1057.5|1058.5|1058|1059|1058.5|1058|1057.5|24124
1755606300000|2025-08-19 12:25:00|1059|1058.5|1059|1058.5|1059.5|1059|1059|1058.5|1421172
1755606600000|2025-08-19 12:30:00|1058.5|1058|1057.5|1057|1058.5|1058|1057.5|1057|31127
1755606900000|2025-08-19 12:35:00|1058|1057.5|1058|1057.5|1059|1058.5|1058|1057.5|49420
1755607200000|2025-08-19 12:40:00|1057.5|1057|1057.5|1057|1057.5|1057|1056.5|1056|18082
1755607500000|2025-08-19 12:45:00|1058|1057.5|1059|1058|1059|1058.5|1058|1057.5|15783
1755607800000|2025-08-19 12:50:00|1058.5|1057.5|1059|1058.5|1059|1058.5|1058|1057.5|7777
1755608100000|2025-08-19 12:55:00|1058.5|1058|1058|1057.5|1058.5|1058.5|1058|1057.5|26647
1755608400000|2025-08-19 13:00:00|1058.5||1058||1058.5||1058||28447
1755608700000|2025-08-19 13:05:00|1058.5|1058|1058.5|1058|1058.5|1058|1058|1057.5|19298
1755609000000|2025-08-19 13:10:00|1058|1057.5|1058.5|1058|1058.5|1058|1058|1057.5|15091
1755609300000|2025-08-19 13:15:00|1059|1058.5|1058|1057.5|1059|1058.5|1057.5|1057|22973
1755609600000|2025-08-19 13:20:00|1058.5|1058|1060|1059.5|1060|1059.5|1058.5|1058|20522
1755609900000|2025-08-19 13:25:00|1060.5|1060|1061|1060.5|1061|1060.5|1060.5|1060|43707
1755610200000|2025-08-19 13:30:00|1060.5|1060|1058.5|1058|1060.5|1060|1058|1057.5|59028
1755610500000|2025-08-19 13:35:00|1058|1057.5|1058.5|1058|1058.5|1058|1057|1056.5|29109
1755610800000|2025-08-19 13:40:00|1057.5|1056.5|1056|1055.5|1058.5|1058|1056|1055|29106
1755611100000|2025-08-19 13:45:00|1055.5|1055|1054.5|1054|1055.5|1055|1054|1053|36258
1755611400000|2025-08-19 13:50:00|1055|1054.5|1057|1056.5|1057|1056.5|1054.5|1054|104097
1755611700000|2025-08-19 13:55:00|1058|1057|1057|1056.5|1058|1057|1056.5|1056|33862
1755612000000|2025-08-19 14:00:00|1057.5|1057|1057.5|1057|1057.5|1057|1057|1056.5|29428
1755612300000|2025-08-19 14:05:00|1057|1056.5|1059.5|1059|1059.5|1059|1057|1056.5|118149
1755612600000|2025-08-19 14:10:00|1059|1058.5|1057|1056.5|1059|1058.5|1056|1055.5|33853
1755612900000|2025-08-19 14:15:00|1058|1056|1056.5|1056|1059|1058.5|1056.5|1056|49954
1755613200000|2025-08-19 14:20:00|1057|1056.5|1056.5|1056|1057.5|1057|1056|1055.5|40171
1755613500000|2025-08-19 14:25:00|1056|1055.5|1056|1055.5|1056.5|1056|1055.5|1055|22133
1755613800000|2025-08-19 14:30:00|1057|1056|1056.5|1055.5|1057.5|1057|1056|1055.5|49380
1755614100000|2025-08-19 14:35:00|1056|1055|1057.5|1057|1057.5|1057|1056|1055|28708
1755614400000|2025-08-19 14:40:00|1057|1056.5|1057|1056.5|1057.5|1056.5|1055|1054.5|56444
1755614700000|2025-08-19 14:45:00|1057.5|1057|1058.5|1058|1058.5|1058|1057|1056.5|21714
1755615000000|2025-08-19 14:50:00|1059|1058.5|1060|1059.5|1060.5|1060|1059|1058.5|56764
1755615300000|2025-08-19 14:55:00|1060.5|1060|1060.5|1060|1061.5|1061|1060.5|1060|31913
1755615600000|2025-08-19 15:00:00|1061|1060.5|1058|1057.5|1061|1060.5|1058|1057.5|50209
1755615900000|2025-08-19 15:05:00|1057.5|1057|1058.5|1058|1058.5|1058|1057.5|1057|134998
1755616200000|2025-08-19 15:10:00|1059|1058.5|1058.5|1058|1059|1058.5|1058.5|1057.5|123230
1755616500000|2025-08-19 15:15:00|1059|1058.5|1059|1058.5|1059.5|1059|1059|1058.5|155574
1755616800000|2025-08-19 15:20:00|1059.5|1059|1059|1058.5|1059.5|1059|1058.5|1058|120070
1755617100000|2025-08-19 15:25:00|1059.5|1059|1059|1058|1059.5|1059|1058.5|1058|141677
1755673200000|2025-08-20 07:00:00|1052|1050.5|1042|1041.5|1055|1053.5|1041.5|1040.5|129254
1755673500000|2025-08-20 07:05:00|1042.5|1042|1043.5|1042.5|1044.5|1044|1039|1038|122643
1755673800000|2025-08-20 07:10:00|1043|1043|1041|1040|1044|1043.5|1038.5|1038|99171
1755674100000|2025-08-20 07:15:00|1042|1041.5|1039.5|1038.5|1042.5|1041.5|1039|1038|73516
1755674400000|2025-08-20 07:20:00|1039|1040|1043.5|1042.5|1043.5|1043|1039|1039.5|153311
1755674700000|2025-08-20 07:25:00|1043|1043.5|1043.5|1043|1046|1045.5|1043|1043|112530
1755675000000|2025-08-20 07:30:00|1045|1044.5|1045.5|1045|1046.5|1046|1044|1043.5|46136
1755675300000|2025-08-20 07:35:00|1045|1044|1047|1046.5|1047.5|1047|1045|1044|21699
1755675600000|2025-08-20 07:40:00|1046.5|1046|1048.5|1047.5|1048.5|1047.5|1046|1045.5|53084
1755675900000|2025-08-20 07:45:00|1048|1048|1050.5|1049.5|1051|1050|1048|1047.5|34330
1755676200000|2025-08-20 07:50:00|1050|1049|1049|1048|1051|1050.5|1048.5|1048|61137
1755676500000|2025-08-20 07:55:00|1048.5|1047.5|1048|1047.5|1049|1048.5|1047.5|1047|45277
1755676800000|2025-08-20 08:00:00|1047.5|1047|1049|1048.5|1050|1049|1047.5|1047|41085
1755677100000|2025-08-20 08:05:00|1049.5|1049|1047.5|1047|1050|1049.5|1047|1046.5|17995
1755677400000|2025-08-20 08:10:00|1047|1046.5|1045.5|1045|1048|1047.5|1044.5|1044|38138
1755677700000|2025-08-20 08:15:00|1045|1044.5|1044.5|1044|1045|1044.5|1044|1043|32030
1755678000000|2025-08-20 08:20:00|1044|1043.5|1045|1044.5|1045.5|1045|1044|1043.5|37108
1755678300000|2025-08-20 08:25:00|1044.5|1044|1044.5|1044|1045|1044.5|1044|1043.5|16009
1755678600000|2025-08-20 08:30:00|1045|1044.5|1044.5|1044|1046|1045.5|1044.5|1044|29415
1755678900000|2025-08-20 08:35:00|1045|1044.5|1045|1044.5|1045.5|1044.5|1044|1043.5|38147
1755679200000|2025-08-20 08:40:00|1044.5|1044|1043.5|1043|1045|1044.5|1043.5|1042.5|29551
1755679500000|2025-08-20 08:45:00|1043|1042.5|1044|1043.5|1044|1043.5|1042.5|1042|18814
1755679800000|2025-08-20 08:50:00|1044.5|1043|1043|1042.5|1045|1044|1043|1042|38436
1755680100000|2025-08-20 08:55:00|1043.5|1043|1044|1043.5|1044.5|1043.5|1043.5|1043|13751
1755680400000|2025-08-20 09:00:00|1043.5|1043|1045|1044.5|1045|1044.5|1043.5|1043|27253
1755680700000|2025-08-20 09:05:00|1045.5|1045|1046|1045|1046|1045|1045|1044.5|41138
1755681000000|2025-08-20 09:10:00|1046.5|1045.5|1047|1046|1047|1046.5|1046.5|1045.5|16560
1755681300000|2025-08-20 09:15:00|1047.5|1047|1047|1046.5|1048|1047.5|1047|1046.5|15510
1755681600000|2025-08-20 09:20:00|1048|1046|1048|1047.5|1048|1047.5|1047.5|1046|17970
1755681900000|2025-08-20 09:25:00|1048.5|1047|1048.5|1048|1048.5|1048|1048|1047|24878
1755682200000|2025-08-20 09:30:00|1049|1047.5|1049|1048|1049|1048|1047|1046.5|16571
1755682500000|2025-08-20 09:35:00|1049.5|1048.5|1048.5|1048|1049.5|1048.5|1048.5|1048|11115
1755682800000|2025-08-20 09:40:00|1049|1048.5|1049.5|1049|1049.5|1049|1048.5|1048.5|12920
1755683100000|2025-08-20 09:45:00|1050|1049.5|1049.5|1049|1050|1049.5|1049|1048|6730
1755683400000|2025-08-20 09:50:00|1049|1048.5|1049.5|1048.5|1049.5|1049|1049|1048.5|7115
1755683700000|2025-08-20 09:55:00|1050|1049|1048.5|1048|1050.5|1050|1048.5|1048|49796
1755684000000|2025-08-20 10:00:00|1049|1047.5|1047.5|1047|1049|1047.5|1047.5|1047|20271
1755684300000|2025-08-20 10:05:00|1048|1047.5|1048.5|1048|1049.5|1048.5|1048|1047.5|13603
1755684600000|2025-08-20 10:10:00|1049|1048.5|1050|1049|1050|1049|1049|1048.5|15483
1755684900000|2025-08-20 10:15:00|1049|1048.5|1048.5|1048|1049.5|1048.5|1048.5|1048|17303
1755685200000|2025-08-20 10:20:00|1048|1047.5|1048.5|1048|1048.5|1048|1047.5|1047|10371
1755685500000|2025-08-20 10:25:00|1047.5|1047.5|1046|1045.5|1048|1047.5|1046|1045.5|11921
1755685800000|2025-08-20 10:30:00|1046.5|1046|1046.5|1046|1047.5|1046.5|1046|1045.5|61028
1755686100000|2025-08-20 10:35:00|1047|1045.5|1046|1045.5|1047|1045.5|1046|1045.5|11426
1755686400000|2025-08-20 10:40:00|1045.5|1045|1046|1045.5|1046|1045.5|1045.5|1045|19755
1755686700000|2025-08-20 10:45:00|1045.5|1045|1045.5|1045|1045.5|1045|1045.5|1045|15813
1755687000000|2025-08-20 10:50:00|1046|1045.5|1046|1045.5|1046.5|1045.5|1046|1045.5|16164
1755687300000|2025-08-20 10:55:00|1046.5|1046|1045|1044.5|1046.5|1046|1045|1044.5|22299
1755687600000|2025-08-20 11:00:00|1044.5|1044|1045.5|1045|1045.5|1045|1044.5|1044|42735
1755687900000|2025-08-20 11:05:00|1045|1044.5|1045|1044|1045|1044.5|1045|1044|13696
1755688200000|2025-08-20 11:10:00|1045.5|1044.5|1045|1044.5|1045.5|1044.5|1045|1044.5|18545
1755688500000|2025-08-20 11:15:00|1045.5|1045|1044.5|1043.5|1045.5|1045|1044|1043.5|9287
1755688800000|2025-08-20 11:20:00|1044|1043|1044|1043|1044|1043.5|1043.5|1043|18613
1755689100000|2025-08-20 11:25:00|1043.5|1043.5|1043|1042.5|1043.5|1043.5|1043|1042|12748
1755689400000|2025-08-20 11:30:00|1043.5|1043|1043.5|1043|1044.5|1043.5|1043.5|1042.5|30680
1755689700000|2025-08-20 11:35:00|1044|1042.5|1044|1043|1044|1043.5|1044|1042.5|22964
1755690000000|2025-08-20 11:40:00|1044.5|1043.5|1045|1044.5|1045|1044.5|1044.5|1043.5|23347
1755690300000|2025-08-20 11:45:00|1045.5|1045|1045.5|1045|1045.5|1045|1045|1044.5|12507
1755690600000|2025-08-20 11:50:00|1046|1045.5|1045.5|1045|1046|1045.5|1044.5|1044|19258
1755690900000|2025-08-20 11:55:00|1046|1045.5|1045|1044.5|1046|1045.5|1045|1044.5|551639
1755691200000|2025-08-20 12:00:00|1046|1045.5|1045|1044.5|1046|1045.5|1045|1044.5|33147
1755691500000|2025-08-20 12:05:00|1044.5|1044|1044.5|1044|1044.5|1044|1044|1043.5|20017
1755691800000|2025-08-20 12:10:00|1045|1044.5|1045|1044.5|1045|1044.5|1044.5|1044|9205
1755692100000|2025-08-20 12:15:00|1044.5|1044|1045|1044.5|1045|1044.5|1044.5|1044|9520
1755692400000|2025-08-20 12:20:00|1045.5|1045|1045|1044.5|1046|1045.5|1045|1044.5|17230
1755692700000|2025-08-20 12:25:00|1044.5|1044|1044|1043.5|1044.5|1044|1044|1043.5|14068
1755693000000|2025-08-20 12:30:00|1044.5|1044|1045|1044.5|1045.5|1045|1044.5|1044|1511715
1755693300000|2025-08-20 12:35:00|1044.5|1044|1044.5|1044|1045|1044.5|1044.5|1044|28502
1755693600000|2025-08-20 12:40:00|1044|1043.5|1044.5|1044|1045|1044|1044|1043.5|23694
1755693900000|2025-08-20 12:45:00|1045|1044.5|1044|1043.5|1045|1044.5|1043.5|1043|53915
1755694200000|2025-08-20 12:50:00|1043.5|1043|1042.5|1042|1043.5|1043|1042.5|1042|13122
1755694500000|2025-08-20 12:55:00|||||||||11762
1755694800000|2025-08-20 13:00:00|1043|1042.5|1043|1042.5|1043.5|1043|1042.5|1042|35759
1755695100000|2025-08-20 13:05:00|1043.5|1043|1043.5|1042.5|1044|1043.5|1043.5|1042.5|21794
1755695400000|2025-08-20 13:10:00|1043|1043|1044.5|1044|1044.5|1044|1043|1043|15612
1755695700000|2025-08-20 13:15:00|1045|1044.5|1045|1044.5|1045.5|1045|1045|1044.5|27422
1755696000000|2025-08-20 13:20:00|1045.5|1044|1044.5|1044|1046|1045.5|1044.5|1044|53168
1755696300000|2025-08-20 13:25:00|1045|1044.5|1047.5|1047|1048|1047.5|1044.5|1044|47487
1755696600000|2025-08-20 13:30:00|1048|1047.5|1046.5|1046|1048|1047.5|1046.5|1046|54337
1755696900000|2025-08-20 13:35:00|1047|1046.5|1043.5|1043|1047|1046.5|1043.5|1043|34350
1755697200000|2025-08-20 13:40:00|1043|1042.5|1042|1041.5|1043.5|1043|1042|1041.5|43347
1755697500000|2025-08-20 13:45:00|1041.5|1041|1042|1041|1042|1041.5|1041|1040|70951
1755697800000|2025-08-20 13:50:00|1041.5|1040.5|1036|1035.5|1041.5|1040.5|1035.5|1035|88819
1755698100000|2025-08-20 13:55:00|1036.5|1036|1037.5|1037|1037.5|1037|1035.5|1035|69898
1755698400000|2025-08-20 14:00:00|1038|1037.5|1038.5|1038|1040.5|1040|1038|1037.5|32741
1755698700000|2025-08-20 14:05:00|1039|1038.5|1037|1036.5|1039|1038.5|1036.5|1036|46218
1755699000000|2025-08-20 14:10:00|1036.5|1036|1037.5|1037|1038.5|1038|1036.5|1036|56217
1755699300000|2025-08-20 14:15:00|1037|1036.5|1038|1037.5|1038|1037.5|1036.5|1036|40122
1755699600000|2025-08-20 14:20:00|1038.5|1038|1039|1038.5|1039|1038.5|1038|1038|50332
1755699900000|2025-08-20 14:25:00|1039.5|1039|1039|1038.5|1039.5|1039|1038|1037.5|51077
1755700200000|2025-08-20 14:30:00|1038.5|1038|1038|1037.5|1039|1038.5|1037.5|1037|114096
1755700500000|2025-08-20 14:35:00|1037.5|1037|1036.5|1036|1037.5|1037|1036|1035.5|48981
1755700800000|2025-08-20 14:40:00|1036|1035.5|1035|1034.5|1036|1036|1035|1034.5|56047
1755701100000|2025-08-20 14:45:00|1035.5|1035|1033|1032.5|1036|1035.5|1032.5|1032|200245
1755701400000|2025-08-20 14:50:00|1032.5|1032|1032|1031.5|1033|1032.5|1031|1030.5|304086
1755701700000|2025-08-20 14:55:00|1032.5|1032|1031.5|1031|1033|1032.5|1031|1030.5|72867
1755702000000|2025-08-20 15:00:00|1032|1031.5|1029.5|1029|1032.5|1031.5|1028.5|1027.5|107135
1755702300000|2025-08-20 15:05:00|1030|1029.5|1031|1030.5|1032.5|1031.5|1029.5|1029|97136
1755702600000|2025-08-20 15:10:00|1032.5|1031.5|1031.5|1031|1034|1033.5|1031.5|1031|112443
1755702900000|2025-08-20 15:15:00|1031|1030.5|1031.5|1031|1032.5|1031.5|1031|1030.5|115991
1755703200000|2025-08-20 15:20:00|1032|1031.5|1030.5|1030|1032|1031.5|1030|1029.5|107826
1755703500000|2025-08-20 15:25:00|1031|1030.5|1030|1029.5|1031|1030.5|1029.5|1029|121656
1755759600000|2025-08-21 07:00:00|1034|1033|1038.5|1038|1038.5|1038|1033.5|1032.5|64948
1755759900000|2025-08-21 07:05:00|1039|1038.5|1041.5|1040.5|1043|1042|1038|1037.5|50215
1755760200000|2025-08-21 07:10:00|1041|1040|1040.5|1039.5|1041.5|1040|1039.5|1039|35833
1755760500000|2025-08-21 07:15:00|1041|1040|1040|1039|1042.5|1041.5|1039.5|1039|42104
1755760800000|2025-08-21 07:20:00|1039|1038.5|1035.5|1035|1039|1038.5|1035.5|1035|44465
1755761100000|2025-08-21 07:25:00|1036|1036|1038|1037.5|1038|1037.5|1035.5|1036|13129
1755761400000|2025-08-21 07:30:00|1037.5|1037|1036.5|1035.5|1038|1037.5|1036|1035.5|27862
1755761700000|2025-08-21 07:35:00|1037|1036|1036|1035|1038|1037|1036|1035|170301
1755762000000|2025-08-21 07:40:00|1036.5|1035.5|1036|1035.5|1037|1036|1036|1035.5|3150
1755762300000|2025-08-21 07:45:00|1035.5|1035|1036|1035.5|1036|1035.5|1035.5|1035|1724
1755762600000|2025-08-21 07:50:00|1035.5|1035|1036|1035|1037.5|1036.5|1035|1034.5|42644
1755762900000|2025-08-21 07:55:00|1035.5|1034.5|1036|1035.5|1036|1035.5|1034.5|1034|10036
1755763200000|2025-08-21 08:00:00|1035.5|1035|1036|1035.5|1036.5|1036|1035|1034.5|32084
1755763500000|2025-08-21 08:05:00|1035.5|1035|1035|1034.5|1035.5|1035|1034.5|1034|58269
1755763800000|2025-08-21 08:10:00|1034.5|1034|1035|1034.5|1035|1034.5|1034.5|1034|23865
1755764100000|2025-08-21 08:15:00|1034.5|1034|1034|1033|1034.5|1034.5|1033.5|1033|23411
1755764400000|2025-08-21 08:20:00|1034.5|1033.5|1035|1034.5|1035|1034.5|1034|1033.5|23069
1755764700000|2025-08-21 08:25:00|1034.5|1034|1036|1035|1036|1035.5|1034.5|1034|49965
1755765000000|2025-08-21 08:30:00|1035.5|1035.5|1035|1034.5|1036|1035.5|1035|1034.5|17397
1755765300000|2025-08-21 08:35:00|1035.5|1035|1034.5|1034|1035.5|1035|1034.5|1034|19061
1755765600000|2025-08-21 08:40:00|1035|1033.5|1034.5|1034|1035|1034|1034|1033.5|16637
1755765900000|2025-08-21 08:45:00|1033.5|1033.5|1034|1033.5|1034.5|1034|1033.5|1033|33690
1755766200000|2025-08-21 08:50:00|1034.5|1034|1034.5|1034|1034.5|1034|1034|1033.5|19974
1755766500000|2025-08-21 08:55:00|1035|1034.5|1033.5|1033|1035|1034.5|1033.5|1033|98526
1755766800000|2025-08-21 09:00:00|1033|1032.5|1032|1031|1033|1032.5|1031.5|1031|16849
1755767100000|2025-08-21 09:05:00|1032.5|1031.5|1031.5|1031|1032.5|1032|1031.5|1031|33982
1755767400000|2025-08-21 09:10:00|1032|1031.5|1031.5|1031|1033|1032|1031.5|1031|19901
1755767700000|2025-08-21 09:15:00|1031|1030.5|1031|1030.5|1031.5|1030.5|1030.5|1030|17329
1755768000000|2025-08-21 09:20:00|1031.5|1031|1031.5|1031|1031.5|1031|1031|1030.5|22198
1755768300000|2025-08-21 09:25:00|1032|1031.5|1031|1030.5|1032.5|1032|1031|1030.5|191829
1755768600000|2025-08-21 09:30:00|1031.5|1031|1032.5|1031.5|1032.5|1031.5|1031|1030.5|17429
1755768900000|2025-08-21 09:35:00|1032|1032|1033|1032|1033|1032|1032|1031.5|37146
1755769200000|2025-08-21 09:40:00|1032.5|1032.5|1033.5|1033|1034|1033|1032.5|1032.5|28554
1755769500000|2025-08-21 09:45:00|1033|1032.5|1033.5|1032.5|1033.5|1033|1033|1032.5|7681
1755769800000|2025-08-21 09:50:00|1033|1033|1033.5|1032.5|1033.5|1033|1033|1032.5|18212
1755770100000|2025-08-21 09:55:00|1034|1033|1033|1032.5|1034|1033|1033|1032.5|15852
1755770400000|2025-08-21 10:00:00|1033.5|1032|1034|1033|1034|1033|1032.5|1032|15442
1755770700000|2025-08-21 10:05:00|1033.5|1033.5|1034|1033.5|1034|1033.5|1033.5|1033|27310
1755771000000|2025-08-21 10:10:00|1033.5|1033|1033|1032.5|1033.5|1033|1033|1032.5|7549
1755771300000|2025-08-21 10:15:00|1033.5||1033||1033.5||1033||15947
1755771600000|2025-08-21 10:20:00|1032.5|1032|1032.5|1032|1033|1032.5|1032|1031.5|5359
1755771900000|2025-08-21 10:25:00|1033|1032.5|1032.5|1031.5|1033.5|1033|1032|1031.5|37883
1755772200000|2025-08-21 10:30:00|1032|1031|1031.5|1031|1032|1031|1031.5|1030.5|37721
1755772500000|2025-08-21 10:35:00|1031|1030.5|1031.5|1030.5|1031.5|1031|1031|1030.5|28206
1755772800000|2025-08-21 10:40:00|1032|1031|1031.5|1031|1032|1031.5|1031.5|1031|17778
1755773100000|2025-08-21 10:45:00|1032|1030.5|1030.5|1030|1032|1030.5|1030.5|1030|31594
1755773400000|2025-08-21 10:50:00|1031|1030.5|1032.5|1031.5|1032.5|1031.5|1030.5|1030.5|27772
1755773700000|2025-08-21 10:55:00|1032|1031|1030.5|1030|1032|1031|1030.5|1030|20844
1755774000000|2025-08-21 11:00:00|1030|1029.5|1032|1031|1032|1031|1030|1029.5|28579
1755774300000|2025-08-21 11:05:00|1031.5|1031.5|1031|1030|1032|1031.5|1031|1030|7994
1755774600000|2025-08-21 11:10:00|1030.5|1030.5|1031.5|1031|1031.5|1031|1030.5|1030.5|24926
1755774900000|2025-08-21 11:15:00|1032|1031.5|1032|1031.5|1032.5|1032|1032|1031.5|12633
1755775200000|2025-08-21 11:20:00|1032.5|1032|1032.5|1031.5|1032.5|1032|1032|1031.5|14681
1755775500000|2025-08-21 11:25:00|1032|1032|1032.5|1032|1032.5|1032|1032|1031.5|12562
1755775800000|2025-08-21 11:30:00|1032|1031.5|1031|1030.5|1032|1031.5|1031|1030.5|15798
1755776100000|2025-08-21 11:35:00|1030.5|1030|1030.5|1030|1031|1030|1030.5|1029.5|18501
1755776400000|2025-08-21 11:40:00|1031|1029.5|1030.5|1030|1031|1030.5|1030|1029.5|10208
1755776700000|2025-08-21 11:45:00|1030|1029.5|1030.5|1029.5|1030.5|1030|1030|1029.5|14468
1755777000000|2025-08-21 11:50:00|1030|1030|1031.5|1031|1031.5|1031|1030|1030|9156
1755777300000|2025-08-21 11:55:00|1032|1031.5|1032|1031|1032.5|1031.5|1031.5|1031|45952
1755777600000|2025-08-21 12:00:00|1031.5|1031.5|1031.5|1031|1032|1031.5|1031.5|1031|13231
1755777900000|2025-08-21 12:05:00|1032|1030.5|1031.5|1031|1032|1031|1031.5|1030.5|31574
1755778200000|2025-08-21 12:10:00|1031|1030.5|1030.5|1030|1031|1030.5|1030.5|1030|21214
1755778500000|2025-08-21 12:15:00|1030|1029.5|1029.5|1029|1030.5|1029.5|1029.5|1029|110690
1755778800000|2025-08-21 12:20:00|1030|1029.5|1030.5|1030|1030.5|1030|1030|1029|4198
1755779100000|2025-08-21 12:25:00|1031|1030.5|1031.5|1030.5|1031.5|1030.5|1031|1030.5|17174
1755779400000|2025-08-21 12:30:00|1031|1030|1031.5|1030.5|1031.5|1030.5|1031|1030|13296
1755779700000|2025-08-21 12:35:00|1031|1031|1031.5|1031|1031.5|1031|1031|1031|13369
1755780000000|2025-08-21 12:40:00|1032|1031.5|1031.5|1031|1032|1031.5|1031.5|1031|46322
1755780300000|2025-08-21 12:45:00|1032|1031.5|1032|1031|1032|1031.5|1031.5|1031|36124
1755780600000|2025-08-21 12:50:00|1031.5|1031.5|1031.5|1030.5|1032|1031.5|1031.5|1030.5|19682
1755780900000|2025-08-21 12:55:00|1031|1031|1031.5|1031|1031.5|1031|1031|1030|11240
1755781200000|2025-08-21 13:00:00|1031|1030.5|1031.5|1031|1031.5|1031|1031|1030.5|32348
1755781500000|2025-08-21 13:05:00|1032|1031.5|1032.5|1032|1033|1032|1032|1031.5|59910
1755781800000|2025-08-21 13:10:00|1033|1032.5|1034|1033|1034|1033|1033|1032.5|23370
1755782100000|2025-08-21 13:15:00|1033.5|1033.5|1033|1032.5|1034|1033.5|1033|1032.5|13435
1755782400000|2025-08-21 13:20:00|1033.5|1033|1033.5|1033|1034|1033.5|1033.5|1033|16577
1755782700000|2025-08-21 13:25:00|1033|1032.5|1032.5|1032|1033.5|1032.5|1032.5|1032|90793
1755783000000|2025-08-21 13:30:00|1032|1031.5|1029|1028.5|1032.5|1032|1029|1028.5|55613
1755783300000|2025-08-21 13:35:00|1029.5|1029|1030|1029.5|1032|1031.5|1029.5|1029|37006
1755783600000|2025-08-21 13:40:00|1029.5|1029|1030|1029.5|1030|1029.5|1029.5|1029|21903
1755783900000|2025-08-21 13:45:00|1030.5|1030|1030|1029.5|1030.5|1030|1029.5|1029|75283
1755784200000|2025-08-21 13:50:00|1031|1030|1030.5|1030|1031|1030.5|1030|1029.5|33129
1755784500000|2025-08-21 13:55:00|1031|1030.5|1030|1029.5|1032.5|1032|1030|1029.5|71627
1755784800000|2025-08-21 14:00:00|1030.5|1030|1032.5|1032|1032.5|1032|1030.5|1030|52246
1755785100000|2025-08-21 14:05:00|1033|1032.5|1032|1031.5|1033|1032.5|1031|1030.5|68255
1755785400000|2025-08-21 14:10:00|1032.5|1032|1034|1033.5|1034.5|1033.5|1032|1031.5|31168
1755785700000|2025-08-21 14:15:00|1034.5|1034|1033|1032.5|1035|1034.5|1033|1032.5|29186
1755786000000|2025-08-21 14:20:00|1032|1031.5|1035|1034.5|1035.5|1034.5|1032|1031.5|29627
1755786300000|2025-08-21 14:25:00|1035.5|1034|1035|1034.5|1036.5|1036|1035|1034|36606
1755786600000|2025-08-21 14:30:00|1034.5|1034|1034|1033.5|1035|1034.5|1034|1033.5|28004
1755786900000|2025-08-21 14:35:00|1035|1034.5|1035.5|1034.5|1035.5|1034.5|1034|1033.5|84948
1755787200000|2025-08-21 14:40:00|1034.5|1034|1038|1037.5|1038|1037.5|1034.5|1034|45296
1755787500000|2025-08-21 14:45:00|1038.5|1037|1036|1035.5|1038.5|1037|1036|1035.5|41950
1755787800000|2025-08-21 14:50:00|1036.5|1036|1039.5|1038.5|1039.5|1039|1036|1035.5|31847
1755788100000|2025-08-21 14:55:00|1039|1038|1036|1035.5|1039.5|1038.5|1036|1035.5|34075
1755788400000|2025-08-21 15:00:00|1035.5|1035|1036|1035.5|1037.5|1036.5|1035.5|1035|51776
1755788700000|2025-08-21 15:05:00|1036.5|1036|1036.5|1036|1037|1036.5|1036.5|1036|44932
1755789000000|2025-08-21 15:10:00|1037|1036.5|1037|1036.5|1037.5|1037|1037|1036|37955
1755789300000|2025-08-21 15:15:00|1036.5|1036|1036.5|1036|1037|1036.5|1036|1035.5|34354
1755789600000|2025-08-21 15:20:00|1036|1035.5|1037|1036|1037|1036.5|1036|1035.5|25613
1755789900000|2025-08-21 15:25:00||1036.5||1036.5||1036.5||1036.5|107641
1755846000000|2025-08-22 07:00:00|1040.5|1038.5|1042|1040.5|1042|1040.5|1037.5|1036.5|28317
1755846300000|2025-08-22 07:05:00|1041.5|1041|1038.5|1037.5|1041.5|1041|1038.5|1037.5|28379
1755846600000|2025-08-22 07:10:00|1039|1038|1038.5|1037.5|1039.5|1038.5|1037.5|1036.5|32695
1755846900000|2025-08-22 07:15:00|1038|1038|1038|1037.5|1040|1039|1037.5|1036.5|31330
1755847200000|2025-08-22 07:20:00|1037.5|1037|1038|1037.5|1038|1037.5|1036|1035|7121
1755847500000|2025-08-22 07:25:00|1038.5|1038|1039.5|1038.5|1040|1039.5|1038.5|1038|18679
1755847800000|2025-08-22 07:30:00|1038.5|1038|1038|1037|1039|1038.5|1037.5|1037|36461
1755848100000|2025-08-22 07:35:00|1037.5|1037.5|1036.5|1036|1038|1037.5|1036.5|1036|16319
1755848400000|2025-08-22 07:40:00|1035.5|1035|1035|1034.5|1036|1035|1035|1034.5|60944
1755848700000|2025-08-22 07:45:00|1035.5|1034|1035.5|1034.5|1036.5|1035.5|1034.5|1034|12748
1755849000000|2025-08-22 07:50:00|1036|1035|1035.5|1035|1036|1035|1035|1034.5|10041
1755849300000|2025-08-22 07:55:00|1036|1035.5|1036|1035|1036.5|1035.5|1035.5|1035|10535
1755849600000|2025-08-22 08:00:00|1035.5|1034.5|1036.5|1035.5|1036.5|1035.5|1035|1034.5|34261
1755849900000|2025-08-22 08:05:00|1036|1036|1037|1036|1037|1036.5|1036|1036|28189
1755850200000|2025-08-22 08:10:00|1037.5|1036.5|1037.5|1037|1038|1037|1037.5|1036.5|8824
1755850500000|2025-08-22 08:15:00|1038||1038||1038||1037.5||38083
1755850800000|2025-08-22 08:20:00|1037.5|1037.5|1037|1036.5|1038|1037.5|1037|1036.5|15520
1755851100000|2025-08-22 08:25:00|1037.5|1037|1037|1036.5|1038|1037|1037|1036.5|27657
1755851400000|2025-08-22 08:30:00|1037.5|1037|1037|1036|1037.5|1037|1037|1036|14051
1755851700000|2025-08-22 08:35:00|1036.5|1035.5|1037|1036|1037.5|1036.5|1036.5|1035.5|19813
1755852000000|2025-08-22 08:40:00|1036.5|1036.5|1037|1036.5|1037.5|1036.5|1036.5|1036.5|9272
1755852300000|2025-08-22 08:45:00|1037.5||1037.5||1037.5||1037||17123
1755852600000|2025-08-22 08:50:00||1037||1037||1037||1036.5|6672
1755852900000|2025-08-22 08:55:00|1038||1038||1038||1038||26185
1755853200000|2025-08-22 09:00:00|1037.5|1037.5|1037.5|1037|1038|1037.5|1037.5|1037|16527
1755853500000|2025-08-22 09:05:00|1038|1037.5|1038|1037.5|1038.5|1037.5|1038|1037.5|19721
1755853800000|2025-08-22 09:10:00|1038.5|1038|1038.5|1038|1038.5|1038|1038.5|1038|21112
1755854100000|2025-08-22 09:15:00|1039|1037.5|1039.5|1039|1039.5|1039|1038.5|1037.5|45021
1755854400000|2025-08-22 09:20:00|||||||||12481
1755854700000|2025-08-22 09:25:00|1039|1038.5|1039|1038.5|1039|1038.5|1039|1038.5|10085
1755855000000|2025-08-22 09:30:00|1039.5|1037.5|1038.5|1038|1039.5|1038|1038.5|1037.5|174968
1755855300000|2025-08-22 09:35:00|1038|1037.5|1038.5|1038|1038.5|1038|1038|1037.5|12971
1755855600000|2025-08-22 09:40:00|||||||||20238
1755855900000|2025-08-22 09:45:00|||||||||13151
1755856200000|2025-08-22 09:50:00|1038|1037.5|1038|1037.5|1038|1037.5|1038|1037.5|15537
1755856500000|2025-08-22 09:55:00|1037.5|1037|1038|1037.5|1038|1037.5|1037|1036.5|12936
1755856800000|2025-08-22 10:00:00|1037.5|1037|1037.5|1037|1037.5|1037|1037.5|1037|11777
1755857100000|2025-08-22 10:05:00|1038|1037.5|1038.5|1038|1038.5|1038|1038|1037.5|9395
1755857400000|2025-08-22 10:10:00|1039|1038.5|1039|1038|1039|1038.5|1038.5|1038|37290
1755857700000|2025-08-22 10:15:00|1038.5||1038.5||1038.5||1038.5||15120
1755858000000|2025-08-22 10:20:00|1039||1038.5||1039||1038.5||14381
1755858300000|2025-08-22 10:25:00|1038|1037|1038.5|1037.5|1038.5|1037.5|1038|1037|14889
1755858600000|2025-08-22 10:30:00||1038||1038||1038||1037.5|12392
1755858900000|2025-08-22 10:35:00|1039||1039||1039||1039||9023
1755859200000|2025-08-22 10:40:00|1038.5||1038.5||1039.5||1038.5||10748
1755859500000|2025-08-22 10:45:00|1039|1038.5|1039|1038|1039|1038.5|1038.5|1038|15009
1755859800000|2025-08-22 10:50:00||1038.5||1038.5||1038.5||1038|10635
1755860100000|2025-08-22 10:55:00|1039.5||1039||1039.5||1039||14548
1755860400000|2025-08-22 11:00:00|1039.5|1039|1039|1038.5|1039.5|1039|1038.5|1038|24756
1755860700000|2025-08-22 11:05:00|1038.5|1038|1038.5|1038|1038.5|1038|1038|1037.5|21673
1755861000000|2025-08-22 11:10:00|1038|1037.5|1038|1037.5|1038.5|1037.5|1038|1037.5|5494
1755861300000|2025-08-22 11:15:00|1038.5|1038|1038.5|1037.5|1038.5|1038|1038.5|1037.5|4881
1755861600000|2025-08-22 11:20:00||1038||1037.5||1038||1037.5|11472
1755861900000|2025-08-22 11:25:00|1038|1038|1038.5|1037.5|1038.5|1038|1038|1037.5|12634
1755862200000|2025-08-22 11:30:00||1038||1037.5||1038||1037.5|15765
1755862500000|2025-08-22 11:35:00||1038||1038||1038||1037.5|7780
1755862800000|2025-08-22 11:40:00|1039||1039||1039||1038.5||7483
1755863100000|2025-08-22 11:45:00|1039.5|1038.5|1039|1038|1039.5|1039|1038.5|1038|17304
1755863400000|2025-08-22 11:50:00|1038.5|1038.5|1039|1038.5|1039|1038.5|1038.5|1038|5114
1755863700000|2025-08-22 11:55:00|||||||||13850
1755864000000|2025-08-22 12:00:00|1039.5|1039|1039.5|1038.5|1039.5|1039|1039|1038.5|19625
1755864300000|2025-08-22 12:05:00||1039||1038.5||1039||1038.5|15643
1755864600000|2025-08-22 12:10:00|1039|1039|1039.5|1039|1039.5|1039|1039|1038|31988
1755864900000|2025-08-22 12:15:00|1040|1039.5|1041|1040.5|1041|1040.5|1040|1039.5|33028
1755865200000|2025-08-22 12:20:00|1040.5|1040|1041|1040|1041|1040|1040.5|1040|12786
1755865500000|2025-08-22 12:25:00|1041.5|1040.5|1041|1040|1041.5|1040.5|1041|1040|6330
1755865800000|2025-08-22 12:30:00||1040.5||1040||1040.5||1040|25601
1755866100000|2025-08-22 12:35:00|1040.5|1040.5|1040.5|1039.5|1040.5|1040.5|1040|1039.5|65204
1755866400000|2025-08-22 12:40:00|1040|1039|1039.5|1038.5|1040|1039|1039|1038.5|21520
1755866700000|2025-08-22 12:45:00|1040|1039|1039.5|1039|1040|1039.5|1039.5|1038.5|14173
1755867000000|2025-08-22 12:50:00|1040|1039.5|1040|1039.5|1040.5|1039.5|1040|1039.5|23851
1755867300000|2025-08-22 12:55:00|1039.5|1039|1040|1039.5|1040|1039.5|1039.5|1039|13983
1755867600000|2025-08-22 13:00:00|1040.5||1040.5||1040.5||1040.5||28947
1755867900000|2025-08-22 13:05:00|1040||1040||1040||1040||12269
1755868200000|2025-08-22 13:10:00|1039.5|1039|1039.5|1039|1040|1039.5|1039.5|1039|34914
1755868500000|2025-08-22 13:15:00|1040|1039.5|1040|1039.5|1040|1039.5|1039.5|1039|72362
1755868800000|2025-08-22 13:20:00|1040.5|1039|1040|1039|1040.5|1039|1040|1039|26276
1755869100000|2025-08-22 13:25:00||1039.5||1039.5||1039.5||1039.5|16259
1755869400000|2025-08-22 13:30:00|1039.5|1039|1039|1038.5|1040|1039|1038.5|1038|27743
1755869700000|2025-08-22 13:35:00|1039.5||1039||1039.5||1039||31242
1755870000000|2025-08-22 13:40:00|1039.5|1039|1039.5|1039|1040|1039.5|1039|1039|35977
1755870300000|2025-08-22 13:45:00|1039|1038.5|1040|1039.5|1040|1039.5|1038.5|1038|17366
1755870600000|2025-08-22 13:50:00|1039.5|1039|1040.5|1040|1041|1040.5|1039|1038.5|71158
1755870900000|2025-08-22 13:55:00|1040|1039.5|1040.5|1040|1040.5|1040|1039.5|1039|33992
1755871200000|2025-08-22 14:00:00|1041|1040.5|1042.5|1042|1042.5|1042|1040.5|1040|61339
1755871500000|2025-08-22 14:05:00|1042|1041.5|1042.5|1042|1042.5|1042|1041.5|1041|53692
1755871800000|2025-08-22 14:10:00|1043|1042.5|1045|1044.5|1045|1044.5|1042.5|1041.5|48427
1755872100000|2025-08-22 14:15:00|1044.5|1044|1045|1044.5|1047|1046.5|1044.5|1044|54832
1755872400000|2025-08-22 14:20:00|1045.5|1045|1043|1042|1046|1045.5|1042.5|1042|23316
1755872700000|2025-08-22 14:25:00|1043.5|1042.5|1043.5|1043|1044.5|1044|1043.5|1042.5|37744
1755873000000|2025-08-22 14:30:00|1044|1043.5|1042|1041.5|1044|1043.5|1041.5|1041|32141
1755873300000|2025-08-22 14:35:00|1042.5|1042|1042|1041.5|1042.5|1042|1041.5|1041|27875
1755873600000|2025-08-22 14:40:00|1042.5|1042|1044.5|1044|1045.5|1044.5|1042.5|1041.5|30246
1755873900000|2025-08-22 14:45:00|1045|1044.5|1045|1044.5|1046|1045.5|1044.5|1044|20104
1755874200000|2025-08-22 14:50:00|1044.5|1044|1044.5|1044|1045|1044.5|1044|1043|25460
1755874500000|2025-08-22 14:55:00|1045|1044.5|1044|1043.5|1045|1044.5|1044|1043|56152
1755874800000|2025-08-22 15:00:00|1044.5|1044|1044|1043.5|1045|1044.5|1044|1043.5|21145
1755875100000|2025-08-22 15:05:00|1044.5|1044|1043.5|1043|1045|1044|1043.5|1043|24249
1755875400000|2025-08-22 15:10:00|1044|1043.5|1043|1042.5|1044|1043.5|1043|1042.5|17439
1755875700000|2025-08-22 15:15:00|1043.5|1043|1043|1042.5|1043.5|1043|1043|1042|29960
1755876000000|2025-08-22 15:20:00|1042.5|1042|1041|1040.5|1042.5|1042.5|1041|1040.5|29980
1755876300000|2025-08-22 15:25:00|1040.5|1040|1041|1040|1041|1040.5|1040.5|1039.5|61239
1756191900000|2025-08-26 07:05:00|1072|1071|1043|1042|1074|1072.5|1041|1040|129049
1756192200000|2025-08-26 07:10:00|1044|1043|1044.5|1044|1047.5|1047|1042.5|1041.5|71122
1756192500000|2025-08-26 07:15:00|1045|1044.5|1050|1049|1051.5|1051|1044|1043|77580
1756192800000|2025-08-26 07:20:00|1049|1048|1049|1048|1049.5|1049|1047.5|1046.5|17387
1756193100000|2025-08-26 07:25:00|1048|1047|1049.5|1049|1049.5|1049|1046.5|1045.5|5710
1756193400000|2025-08-26 07:30:00|1049|1048|1054.5|1054|1055.5|1054.5|1049|1048|34414
1756193700000|2025-08-26 07:35:00|1055|1054.5|1058.5|1058|1058.5|1058|1052.5|1051.5|35576
1756194000000|2025-08-26 07:40:00|1058|1057|1056.5|1056|1058|1057.5|1056|1055.5|25914
1756194300000|2025-08-26 07:45:00|1056|1055.5|1055.5|1055|1056.5|1056|1054|1053.5|20233
1756194600000|2025-08-26 07:50:00|1056|1055.5|1059|1058.5|1060|1059|1056|1055.5|9326
1756194900000|2025-08-26 07:55:00|1059.5|1059|1058.5|1057.5|1060|1059|1057.5|1056.5|24572
1756195200000|2025-08-26 08:00:00|1059|1058.5|1057|1056|1059|1058.5|1056.5|1056|30746
1756195500000|2025-08-26 08:05:00|1057.5|1056.5|1057.5|1057|1059|1058.5|1057|1056.5|16708
1756195800000|2025-08-26 08:10:00|1058|1057.5|1060|1059.5|1060|1059.5|1057.5|1057|32902
1756196100000|2025-08-26 08:15:00|1060.5|1060|1057.5|1057|1060.5|1060|1056.5|1056|21381
1756196400000|2025-08-26 08:20:00|1057|1056.5|1057|1056.5|1057.5|1057|1055.5|1055|44818
1756196700000|2025-08-26 08:25:00|1056.5|1056|1058|1057.5|1058|1057.5|1056.5|1056|24332
1756197000000|2025-08-26 08:30:00|1057.5|1057|1054|1053.5|1057.5|1057|1054|1053|18398
1756197300000|2025-08-26 08:35:00|1053.5|1053|1052|1051.5|1053.5|1053|1052|1051|16146
1756197600000|2025-08-26 08:40:00|1051.5|1051|1049.5|1049|1052|1051.5|1049.5|1048.5|16632
1756197900000|2025-08-26 08:45:00|1050|1049.5|1049.5|1049|1052|1051.5|1048.5|1048|68810
1756198200000|2025-08-26 08:50:00|1050|1049.5|1049.5|1049|1050.5|1050|1048.5|1048|13201
1756198500000|2025-08-26 08:55:00|1050|1049.5|1050|1049.5|1050.5|1050|1050|1049.5|11840
1756198800000|2025-08-26 09:00:00|1049.5|1049|1050.5|1050|1050.5|1050|1049.5|1049|35863
1756199100000|2025-08-26 09:05:00|1051|1050.5|1050.5|1050|1051.5|1051|1050|1049.5|14072
1756199400000|2025-08-26 09:10:00|1051|1050.5|1050|1049.5|1051|1050.5|1049|1048.5|38839
1756199700000|2025-08-26 09:15:00|1049.5|1049|1050|1049.5|1050|1049.5|1047.5|1047|22859
1756200000000|2025-08-26 09:20:00|1050.5|1050|1049.5|1049|1050.5|1050|1049|1048.5|4571
1756200300000|2025-08-26 09:25:00|1050.5|1050|1050|1049.5|1050.5|1050|1050|1049|32947
1756200600000|2025-08-26 09:30:00|1050.5|1050|1048.5|1048|1050.5|1050|1048.5|1048|20916
1756200900000|2025-08-26 09:35:00|1049|1048.5|1049|1048.5|1049|1048.5|1049|1048.5|12009
1756201200000|2025-08-26 09:40:00|1048.5|1048|1048|1047.5|1048.5|1048|1048|1047.5|12314
1756201500000|2025-08-26 09:45:00|1048.5|1048|1049.5|1049|1049.5|1049|1048.5|1048|6836
1756201800000|2025-08-26 09:50:00|1050|1049.5|1050|1049.5|1050|1049.5|1049.5|1049|28017
1756202100000|2025-08-26 09:55:00|1049.5|1049|1049.5|1049|1049.5|1049|1049|1048.5|13784
1756202400000|2025-08-26 10:00:00|1049|1048.5|1047.5|1047|1049|1048.5|1047.5|1047|5772
1756202700000|2025-08-26 10:05:00|1048|1047.5|1047.5|1047|1048|1047.5|1047.5|1047|8440
1756203000000|2025-08-26 10:10:00|1047|1046.5|1047.5|1047|1048|1047.5|1046.5|1046|45208
1756203300000|2025-08-26 10:15:00|||||||||5034
1756203600000|2025-08-26 10:20:00|1047|1046.5|1047|1046.5|1047|1046.5|1046.5|1046|13814
1756203900000|2025-08-26 10:25:00|1046.5|1046|1047|1046.5|1047|1046.5|1046.5|1046|9776
1756204200000|2025-08-26 10:30:00|1046.5|1046|1047.5|1046.5|1047.5|1047|1046.5|1046|17154
1756204500000|2025-08-26 10:35:00|1047|1047|1047.5|1047|1047.5|1047|1047|1046.5|8421
1756204800000|2025-08-26 10:40:00|1048|1047.5|1047.5|1047|1048|1047.5|1047.5|1047|8186
1756205100000|2025-08-26 10:45:00|1048|1047.5|1047|1046.5|1048|1047.5|1047|1046.5|11793
1756205400000|2025-08-26 10:50:00|1046.5|1046|1046.5|1046|1046.5|1046|1046.5|1046|11900
1756205700000|2025-08-26 10:55:00|1047|1046.5|1046.5|1046|1047.5|1047|1046.5|1046|13542
1756206000000|2025-08-26 11:00:00|1047|1046.5|1046|1045.5|1047|1046.5|1046|1045.5|15940
1756206300000|2025-08-26 11:05:00|1045.5|1045|1045.5|1045|1045.5|1045|1045|1044.5|27144
1756206600000|2025-08-26 11:10:00|1046|1045.5|1046.5|1046|1047|1046.5|1046|1045.5|26066
1756206900000|2025-08-26 11:15:00|1046|1045.5|1047|1046.5|1047.5|1047|1046|1045.5|17557
1756207200000|2025-08-26 11:20:00|1047.5|1047|1047|1046.5|1047.5|1047|1046.5|1046|25765
1756207500000|2025-08-26 11:25:00|1047.5|1047|1048|1047.5|1048|1047.5|1047|1046.5|48659
1756207800000|2025-08-26 11:30:00|1048.5|1048|1049.5|1049|1050|1049.5|1048.5|1048|19512
1756208100000|2025-08-26 11:35:00|1050|1049.5|1050.5|1050|1050.5|1050|1049.5|1049|17577
1756208400000|2025-08-26 11:40:00|1051|1050.5|1053.5|1053|1053.5|1053|1051|1050.5|25419
1756208700000|2025-08-26 11:45:00|1053|1052.5|1053.5|1053|1053.5|1053|1053|1052.5|4380
1756209000000|2025-08-26 11:50:00|1053|1052.5|1053.5|1053|1053.5|1053|1053|1052.5|4395
1756209300000|2025-08-26 11:55:00|1054|1053.5|1054|1053.5|1054|1053.5|1054|1053.5|91864
1756209600000|2025-08-26 12:00:00|1054.5|1054|1056|1055.5|1056|1055.5|1054.5|1054|7256
1756209900000|2025-08-26 12:05:00|1056.5|1056|1054.5|1054|1056.5|1056|1054|1053.5|9429
1756210200000|2025-08-26 12:10:00|1054|1053.5|1054|1053.5|1054.5|1054|1054|1053|5614
1756210500000|2025-08-26 12:15:00|1054.5|1054|1054.5|1054|1055|1054.5|1054|1053.5|11903
1756210800000|2025-08-26 12:20:00|1054|1053.5|1054.5|1054|1054.5|1054|1054|1053.5|12895
1756211100000|2025-08-26 12:25:00|1054|1053.5|1054.5|1054|1054.5|1054|1054|1053.5|9348
1756211400000|2025-08-26 12:30:00|1054|1053.5|1054|1053.5|1054|1053.5|1053|1052.5|11230
1756211700000|2025-08-26 12:35:00|1054.5|1054|1053.5|1053|1054.5|1054|1053.5|1053|2008
1756212000000|2025-08-26 12:40:00|1054|1053.5|1054.5|1054|1054.5|1054|1053|1052.5|10175
1756212300000|2025-08-26 12:45:00|1054|1053.5|1052|1051.5|1054|1053.5|1052|1051.5|26577
1756212600000|2025-08-26 12:50:00|1052.5|1051|1051.5|1051|1052.5|1051|1051.5|1051|7427
1756212900000|2025-08-26 12:55:00|1051|1050.5|1051.5|1050.5|1051.5|1051|1051|1050.5|9375
1756213200000|2025-08-26 13:00:00|1052|1051|1052|1051|1052|1051.5|1051.5|1051|13619
1756213500000|2025-08-26 13:05:00|1051.5|1050.5|1051|1050.5|1051.5|1050.5|1051|1050.5|13307
1756213800000|2025-08-26 13:10:00|1050.5|1050|1050|1049.5|1050.5|1050|1050|1049.5|7219
1756214100000|2025-08-26 13:15:00|1050.5|1050|1051|1050.5|1051|1050.5|1050|1050|11233
1756214400000|2025-08-26 13:20:00|1051.5|1050|1052.5|1052|1053|1052.5|1050.5|1050|17897
1756214700000|2025-08-26 13:25:00|1053|1052.5|1051|1050|1053.5|1053|1050.5|1050|24647
1756215000000|2025-08-26 13:30:00|1051.5|1050.5|1051.5|1051|1052|1051.5|1050.5|1050|25286
1756215300000|2025-08-26 13:35:00|1052.5|1050.5|1053|1052.5|1054.5|1054|1052.5|1050.5|34131
1756215600000|2025-08-26 13:40:00|1052.5|1052|1054|1053.5|1054|1053.5|1052|1051.5|19440
1756215900000|2025-08-26 13:45:00|1054.5|1054|1052.5|1052|1054.5|1054|1052.5|1052|16329
1756216200000|2025-08-26 13:50:00|1052|1051.5|1054.5|1054|1054.5|1054|1052|1051.5|20325
1756216500000|2025-08-26 13:55:00|1054|1053.5|1054.5|1053.5|1054.5|1054|1054|1053.5|18827
1756216800000|2025-08-26 14:00:00|1054|1054|1055|1054.5|1055.5|1055|1054|1054|43026
1756217100000|2025-08-26 14:05:00|1054.5|1054|1058|1057.5|1058.5|1058|1054.5|1054|33218
1756217400000|2025-08-26 14:10:00|1057.5|1057|1055|1054.5|1058.5|1058|1055|1054.5|18697
1756217700000|2025-08-26 14:15:00|1054.5|1054|1055.5|1055|1056|1055|1054.5|1053.5|41240
1756218000000|2025-08-26 14:20:00|1056|1055.5|1058.5|1058|1060|1059.5|1056|1055.5|35897
1756218300000|2025-08-26 14:25:00|1058|1057.5|1058.5|1058|1059.5|1059|1058|1057.5|50632
1756218600000|2025-08-26 14:30:00|1059|1058.5|1059.5|1059|1060|1059.5|1059|1058|33683
1756218900000|2025-08-26 14:35:00|1060|1059.5|1057.5|1056.5|1060|1059.5|1057.5|1056.5|58849
1756219200000|2025-08-26 14:40:00|1057|1056|1054|1053.5|1057|1056|1054|1053.5|26212
1756219500000|2025-08-26 14:45:00|1054.5|1054|1057.5|1056.5|1057.5|1057|1054|1053.5|78611
1756219800000|2025-08-26 14:50:00|1057|1056|1056|1055|1057|1056.5|1055.5|1055|21770
1756220100000|2025-08-26 14:55:00|1055.5|1055.5|1055.5|1054.5|1055.5|1055.5|1055|1054.5|46975
1756220400000|2025-08-26 15:00:00|1055|1054|1055.5|1054.5|1055.5|1054.5|1054.5|1054|18379
1756220700000|2025-08-26 15:05:00|1056|1055|1056.5|1056|1057|1056.5|1056|1055|57272
1756221000000|2025-08-26 15:10:00|1056|1055.5|1055.5|1055|1056.5|1056|1055|1054.5|37341
1756221300000|2025-08-26 15:15:00|1056|1055.5|1057|1056.5|1057.5|1057|1056|1055.5|35925
1756221600000|2025-08-26 15:20:00|1057.5|1057|1057.5|1057|1058|1057.5|1057.5|1057|27096
1756221900000|2025-08-26 15:25:00|1057|1056.5|1057.5|1057|1058|1057|1057|1056.5|9325222
1756278000000|2025-08-27 07:00:00|1061.5|1060|1062|1061|1062.5|1061.5|1061|1060|77315
1756278300000|2025-08-27 07:05:00|1061|1060.5|1057.5|1057|1061|1060.5|1056|1055|109537
1756278600000|2025-08-27 07:10:00|1057|1056.5|1056.5|1056|1058|1057|1056|1055|12672
1756278900000|2025-08-27 07:15:00|1057|1055.5|1056.5|1055.5|1057|1056.5|1056|1055|15253
1756279200000|2025-08-27 07:20:00|1056|1056|1055.5|1054.5|1056.5|1056|1055.5|1054.5|27738
1756279500000|2025-08-27 07:25:00|1056|1055|1056.5|1055.5|1057|1056|1055.5|1055|13265
1756279800000|2025-08-27 07:30:00|1057|1056|1056|1055.5|1057|1056.5|1056|1055.5|18422
1756280100000|2025-08-27 07:35:00|1055.5|1055|1053.5|1053|1055.5|1055|1053.5|1053|40749
1756280400000|2025-08-27 07:40:00|1054|1052.5|1053|1052|1054|1053|1052.5|1052|22442
1756280700000|2025-08-27 07:45:00|1052.5|1051.5|1053|1052.5|1053|1052.5|1051.5|1051|29195
1756281000000|2025-08-27 07:50:00|1052.5|1052|1052|1051.5|1053.5|1053|1052|1051|26834
1756281300000|2025-08-27 07:55:00|1052.5|1052|1053|1052.5|1053.5|1053|1052|1051.5|12553
1756281600000|2025-08-27 08:00:00|1052.5|1052|1050|1049|1052.5|1052|1050|1049|16204
1756281900000|2025-08-27 08:05:00|1049.5|1048|1051|1050.5|1051|1050.5|1049|1048|44978
1756282200000|2025-08-27 08:10:00|1051.5|1050|1052|1051.5|1052.5|1052|1051.5|1050|20240
1756282500000|2025-08-27 08:15:00|1052.5|1051|1050.5|1049.5|1052.5|1051.5|1050|1049.5|11997
1756282800000|2025-08-27 08:20:00|1050|1050|1050|1049.5|1051|1050.5|1050|1049.5|21631
1756283100000|2025-08-27 08:25:00|1050.5|1050|1052|1051|1052|1051.5|1050.5|1050|9337
1756283400000|2025-08-27 08:30:00|1052.5|1051.5|1052.5|1052|1053.5|1053|1052|1051|21151
1756283700000|2025-08-27 08:35:00|1053|1052.5|1056|1055.5|1056.5|1055.5|1052.5|1052|10108
1756284000000|2025-08-27 08:40:00|1056.5|1056|1057.5|1056.5|1058.5|1057.5|1056.5|1055.5|15847
1756284300000|2025-08-27 08:45:00|1057|1057|1057.5|1057|1057.5|1057|1056.5|1056|13070
1756284600000|2025-08-27 08:50:00|1058|1057.5|1058|1057.5|1058|1057.5|1058|1057|7221
1756284900000|2025-08-27 08:55:00|1058.5|1058|1059.5|1059|1060|1059.5|1058.5|1058|15250
1756285200000|2025-08-27 09:00:00|1060|1059.5|1057.5|1056.5|1060|1059.5|1057.5|1056.5|25298
1756285500000|2025-08-27 09:05:00|1057|1057|1056.5|1056|1057.5|1057|1056.5|1056|7103
1756285800000|2025-08-27 09:10:00|1056|1055.5|1056.5|1056|1057|1056.5|1056|1055.5|26574
1756286100000|2025-08-27 09:15:00|1056|1055.5|1055.5|1054.5|1056|1055.5|1055|1054.5|24108
1756286400000|2025-08-27 09:20:00|1055|1054|1055|1054.5|1055.5|1055|1055|1054|12114
1756286700000|2025-08-27 09:25:00|1055.5|1055|1055.5|1055|1055.5|1055|1055.5|1055|22743
1756287000000|2025-08-27 09:30:00|1055|1054.5|1055.5|1055|1055.5|1055|1055|1054|17621
1756287300000|2025-08-27 09:35:00|1055|1054.5|1055.5|1055|1055.5|1055|1055|1054.5|10113
1756287600000|2025-08-27 09:40:00|1055|1054.5|1055|1054.5|1055.5|1055|1054.5|1054|30937
1756287900000|2025-08-27 09:45:00|1055.5|1054|1055.5|1055|1055.5|1055|1055|1054|14638
1756288200000|2025-08-27 09:50:00|1056|1055.5|1054.5|1054|1056|1055.5|1054.5|1054|17743
1756288500000|2025-08-27 09:55:00|1054|1053.5|1054|1053.5|1054|1054|1053.5|1053|6442
1756288800000|2025-08-27 10:00:00|1054.5|1054|1054|1053.5|1055|1054.5|1054|1053.5|13873
1756289100000|2025-08-27 10:05:00|1053.5|1053|1053.5|1053|1053.5|1053|1053.5|1053|14450
1756289400000|2025-08-27 10:10:00|1053|1052.5|1053.5|1053|1053.5|1053|1053|1052.5|11861
1756289700000|2025-08-27 10:15:00|1053|1052.5|1053|1052.5|1053|1052.5|1053|1052.5|2630244
1756290000000|2025-08-27 10:20:00|1053.5|1053|1053.5|1053|1053.5|1053|1053|1052|7422
1756290300000|2025-08-27 10:25:00|1053|1052.5|1052.5|1052|1053|1052.5|1052|1051.5|16586
1756290600000|2025-08-27 10:30:00|1052|1051.5|1052|1051.5|1052|1051.5|1052|1051|11247
1756290900000|2025-08-27 10:35:00|1052.5|1052|1051.5|1051|1052.5|1052|1051.5|1051|13577
1756291200000|2025-08-27 10:40:00|1051|1050.5|1051|1050.5|1051|1050.5|1051|1050.5|29105
1756291500000|2025-08-27 10:45:00|1051.5|1051|1052.5|1052|1053|1052.5|1051.5|1051|14154
1756291800000|2025-08-27 10:50:00|1053|1052.5|1052.5|1052|1053|1052.5|1052.5|1052|10148
1756292100000|2025-08-27 10:55:00|1053|1052.5|1053.5|1053|1053.5|1053|1052.5|1052|8116
1756292400000|2025-08-27 11:00:00|1053|1052.5|1054|1053.5|1054|1053.5|1053|1052.5|9805
1756292700000|2025-08-27 11:05:00|1053.5|1053|1054.5|1054|1054.5|1054|1053.5|1053|7451
1756293000000|2025-08-27 11:10:00|1055|1054.5|1055|1054.5|1055|1054.5|1055|1054.5|7733
1756293300000|2025-08-27 11:15:00|||||||||9515
1756293600000|2025-08-27 11:20:00|1055.5|1055|1055.5|1055|1055.5|1055|1055.5|1054.5|8696
1756293900000|2025-08-27 11:25:00|1055|1054.5|1056|1055.5|1056|1055.5|1055|1054.5|21820
1756294200000|2025-08-27 11:30:00|1056.5|1056|1056.5|1056|1057|1056.5|1056.5|1056|19741
1756294500000|2025-08-27 11:35:00|1057|1056.5|1057.5|1057|1057.5|1057|1056.5|1056|14416
1756294800000|2025-08-27 11:40:00|1057|1056.5|1056.5|1056|1057|1056.5|1056.5|1056|6492
1756295100000|2025-08-27 11:45:00|1057|1056.5|1057|1056.5|1057|1056.5|1057|1056|8043
1756295400000|2025-08-27 11:50:00|1056.5|1056|1056|1055|1056.5|1056|1056|1055|3654
1756295700000|2025-08-27 11:55:00|1055.5|1054.5|1055.5|1055|1056|1055.5|1055|1054.5|10689
1756296000000|2025-08-27 12:00:00|1056|1054.5|1056|1055.5|1056|1055.5|1056|1054.5|8483
1756296300000|2025-08-27 12:05:00|1056.5|1056|1055.5|1055|1056.5|1056|1055|1054.5|16060
1756296600000|2025-08-27 12:10:00|1055|1054.5|1055|1054.5|1055.5|1055|1054.5|1054|22008
1756296900000|2025-08-27 12:15:00|1055.5|1055|1056.5|1056|1056.5|1056|1055|1054.5|16268
1756297200000|2025-08-27 12:20:00|1057|1056.5|1057|1056.5|1058|1057.5|1057|1056|24008
1756297500000|2025-08-27 12:25:00|1057.5|1057|1058.5|1058|1058.5|1058|1057|1056.5|21498
1756297800000|2025-08-27 12:30:00|1059|1058.5|1058.5|1058|1059|1058.5|1058.5|1058|15238
1756298100000|2025-08-27 12:35:00|1059|1058.5|1057.5|1057|1059|1058.5|1057|1056.5|31839
1756298400000|2025-08-27 12:40:00|1058|1056.5|1057|1056|1058|1057|1056.5|1056|11378
1756298700000|2025-08-27 12:45:00|1057.5|1056.5|1058|1057.5|1059|1058.5|1057.5|1056.5|16683
1756299000000|2025-08-27 12:50:00|1057.5|1057|1057|1056|1057.5|1057.5|1056.5|1056|23496
1756299300000|2025-08-27 12:55:00|1056.5|1055.5|1056.5|1056|1057|1056|1056.5|1055.5|14436
1756299600000|2025-08-27 13:00:00|1057|1056.5|1056|1055.5|1057|1056.5|1056|1055.5|6477
1756299900000|2025-08-27 13:05:00|1056.5|1056|1056.5|1056|1056.5|1056|1056|1055.5|9117
1756300200000|2025-08-27 13:10:00|1057|1056.5|1057|1056.5|1057.5|1057|1056.5|1056|11067
1756300500000|2025-08-27 13:15:00|1056.5|1056|1058.5|1058|1058.5|1058|1056.5|1056|5856
1756300800000|2025-08-27 13:20:00|1058|1057.5|1058.5|1058|1059|1058.5|1058|1057.5|7079
1756301100000|2025-08-27 13:25:00|1058|1057.5|1058|1057|1058|1058|1057.5|1057|19169
1756301400000|2025-08-27 13:30:00|1058.5|1058|1059|1058|1059|1058.5|1058|1057|8947
1756301700000|2025-08-27 13:35:00|1059.5|1058.5|1058|1057.5|1059.5|1059|1058|1057.5|18654
1756302000000|2025-08-27 13:40:00|1057.5|1057|1056|1055.5|1058|1057.5|1055.5|1055|23100
1756302300000|2025-08-27 13:45:00|1055.5|1055|1056|1055.5|1057|1056.5|1055|1054.5|12862
1756302600000|2025-08-27 13:50:00|1055.5|1055|1055|1054.5|1055.5|1055|1053|1052.5|12818
1756302900000|2025-08-27 13:55:00|1054.5|1054|1053|1052.5|1054.5|1054|1052|1051.5|15501
1756303200000|2025-08-27 14:00:00|1052.5|1052|1052|1051.5|1053|1052.5|1051.5|1051|24522
1756303500000|2025-08-27 14:05:00|1051.5|1051|1052.5|1051.5|1053.5|1053|1051.5|1051|17711
1756303800000|2025-08-27 14:10:00|1052|1051|1052.5|1051.5|1052.5|1051.5|1051|1050.5|14720
1756304100000|2025-08-27 14:15:00|1053|1052|1055|1054.5|1055|1054.5|1052.5|1052|34499
1756304400000|2025-08-27 14:20:00|1055.5|1055|1056|1055.5|1056.5|1056|1055|1054.5|28546
1756304700000|2025-08-27 14:25:00|1056.5|1056|1056.5|1056|1057|1056|1055.5|1055|30889
1756305000000|2025-08-27 14:30:00|1056|1055.5|1056|1055.5|1057|1056.5|1055.5|1055|22779
1756305300000|2025-08-27 14:35:00|1055.5|1055|1054.5|1054|1056|1055.5|1054.5|1054|20444
1756305600000|2025-08-27 14:40:00|1055|1054.5|1054|1053.5|1055|1054.5|1053.5|1053|15754
1756305900000|2025-08-27 14:45:00|1054.5|1053|1053|1052.5|1055|1054.5|1053|1052|20037
1756306200000|2025-08-27 14:50:00|1052.5|1052|1053.5|1053|1053.5|1053|1052.5|1052|68808
1756306500000|2025-08-27 14:55:00|1053|1052.5|1054.5|1054|1054.5|1054|1053|1052.5|25593
1756306800000|2025-08-27 15:00:00|1055|1054.5|1054.5|1054|1055|1054.5|1054.5|1054|29047
1756307100000|2025-08-27 15:05:00|1055|1054.5|1055|1054.5|1055.5|1055|1054.5|1054|15083
1756307400000|2025-08-27 15:10:00|1055.5|1055|1054|1053.5|1055.5|1055|1054|1053.5|61793
1756307700000|2025-08-27 15:15:00|1054.5|1054|1055|1054|1055.5|1055|1054.5|1054|44337
1756308000000|2025-08-27 15:20:00|1054.5|1054.5|1056|1055.5|1056|1055.5|1054.5|1054.5|27381
1756308300000|2025-08-27 15:25:00|1055.5|1055|1056|1055.5|1056|1055.5|1055.5|1055|33255
1756364400000|2025-08-28 07:00:00|1057.5|1057|1055|1053.5|1058.5|1057.5|1053.5|1052.5|77378
1756364700000|2025-08-28 07:05:00|1054|1054|1054.5|1054|1055|1054.5|1053|1052.5|48324
1756365000000|2025-08-28 07:10:00|1054|1053.5|1053.5|1052.5|1055|1054|1053|1052.5|13502
1756365300000|2025-08-28 07:15:00|1054|1053|1055|1054|1055.5|1055|1053|1052.5|14435
1756365600000|2025-08-28 07:20:00|1054.5|1053.5|1052|1051|1055|1054|1052|1051|17983
1756365900000|2025-08-28 07:25:00|1051.5|1050.5|1051.5|1050.5|1051.5|1051|1049.5|1049|19229
1756366200000|2025-08-28 07:30:00|1052|1051|1052.5|1051.5|1053|1052.5|1052|1050.5|15420
1756366500000|2025-08-28 07:35:00|1053|1052|1051|1050|1053|1052|1051|1050|11752
1756366800000|2025-08-28 07:40:00|1050.5|1050.5|1050.5|1050|1051|1050.5|1050|1049.5|26325
1756367100000|2025-08-28 07:45:00|1050|1049.5|1048.5|1047.5|1050|1049.5|1048|1047.5|21245
1756367400000|2025-08-28 07:50:00|1048|1048|1047.5|1047|1048|1048|1047|1046.5|3134
1756367700000|2025-08-28 07:55:00|1048|1047.5|1047.5|1047|1048.5|1048|1047.5|1046.5|8314
1756368000000|2025-08-28 08:00:00|1047|1046.5|1046|1045.5|1047|1047|1046|1045|8143
1756368300000|2025-08-28 08:05:00|1046.5|1046|1047|1046.5|1047|1046.5|1045.5|1044.5|14396
1756368600000|2025-08-28 08:10:00|1047.5|1046|1046|1045.5|1047.5|1046.5|1046|1045.5|29239
1756368900000|2025-08-28 08:15:00|1046.5|1046|1046.5|1046|1047|1046|1046|1045.5|12435
1756369200000|2025-08-28 08:20:00|1047|1046.5|1047|1046.5|1048|1047|1047|1046.5|14229
1756369500000|2025-08-28 08:25:00|1046.5|1046|1046|1045|1046.5|1046|1045|1044.5|12099
1756369800000|2025-08-28 08:30:00|1045.5|1044.5|1046|1045.5|1046.5|1046|1045|1044.5|15373
1756370100000|2025-08-28 08:35:00|1045.5|1045|1045|1044.5|1045.5|1045|1045|1044.5|84081
1756370400000|2025-08-28 08:40:00|1045.5|1045|1043.5|1043|1045.5|1045|1043.5|1043|9448
1756370700000|2025-08-28 08:45:00|1043|1042.5|1042.5|1042|1043|1042.5|1042|1041.5|24050
1756371000000|2025-08-28 08:50:00|1042|1041.5|1040.5|1040|1042|1041.5|1040.5|1040|10249
1756371300000|2025-08-28 08:55:00|1040|1039.5|1041.5|1041|1042|1041.5|1040|1039.5|37103
1756371600000|2025-08-28 09:00:00|1041|1040.5|1041|1040|1041|1040.5|1040|1039.5|38835
1756371900000|2025-08-28 09:05:00|1040.5|1040.5|1042.5|1042|1042.5|1042|1040.5|1040|20049
1756372200000|2025-08-28 09:10:00|1043|1042.5|1044.5|1043.5|1044.5|1043.5|1042.5|1042|15880
1756372500000|2025-08-28 09:15:00|1045|1044|1047.5|1047|1047.5|1047|1045|1044|9344
1756372800000|2025-08-28 09:20:00|1048|1047.5|1049|1048.5|1049|1048.5|1048|1047.5|12015
1756373100000|2025-08-28 09:25:00|1050|1048|1050|1049|1050|1049.5|1049.5|1048|19697
1756373400000|2025-08-28 09:30:00|1049.5|1048.5|1049.5|1048.5|1049.5|1049|1048.5|1047.5|17015
1756373700000|2025-08-28 09:35:00|1049|1049|1048.5|1048|1049|1049|1048|1047.5|10541
1756374000000|2025-08-28 09:40:00|1048|1047.5|1047|1046|1048|1047.5|1047|1046|17267
1756374300000|2025-08-28 09:45:00|1046.5|1046.5|1047|1046.5|1047.5|1047|1046|1045.5|6621
1756374600000|2025-08-28 09:50:00|1047.5|1047|1047.5|1046.5|1047.5|1047|1047|1046.5|2533
1756374900000|2025-08-28 09:55:00|1048|1047|1048|1047|1048|1047.5|1047.5|1046.5|13222
1756375200000|2025-08-28 10:00:00|1048.5|1047.5|1047|1046|1048.5|1048|1047|1046|16051
1756375500000|2025-08-28 10:05:00|1046.5|1046.5|1047|1046.5|1047.5|1047|1046.5|1046|11300
1756375800000|2025-08-28 10:10:00|1046.5|1046|1047|1046.5|1047.5|1047|1046.5|1046|7781
1756376100000|2025-08-28 10:15:00|1046.5|1046|1046.5|1046|1047|1046|1046.5|1046|16885
1756376400000|2025-08-28 10:20:00|1047.5|1046.5|1048.5|1047.5|1048.5|1047.5|1046.5|1046|10459
1756376700000|2025-08-28 10:25:00|1049.5|1048.5|1048|1047|1049.5|1048.5|1048|1047|37581
1756377000000|2025-08-28 10:30:00|1048.5|1047.5|1048.5|1048|1050|1049|1048.5|1047|10400
1756377300000|2025-08-28 10:35:00|1048|1047.5|1048|1047.5|1048|1047.5|1048|1047.5|3306
1756377600000|2025-08-28 10:40:00|1048.5|1048|1049|1048.5|1049|1048.5|1048.5|1048|14766
1756377900000|2025-08-28 10:45:00|1049.5|1049|1051.5|1050.5|1051.5|1051|1049.5|1049|5281
1756378200000|2025-08-28 10:50:00|1051|1051|1052.5|1051.5|1052.5|1051.5|1051|1050|10014
1756378500000|2025-08-28 10:55:00|1052|1052|1052.5|1052|1052.5|1052|1052|1051.5|7822
1756378800000|2025-08-28 11:00:00|1053|1052.5|1052|1051.5|1053|1052.5|1052|1051.5|15567
1756379100000|2025-08-28 11:05:00|1052.5|1052|1053|1052.5|1053.5|1052.5|1052|1051|24819
1756379400000|2025-08-28 11:10:00|1053.5||1053||1053.5||1053||9461
1756379700000|2025-08-28 11:15:00|1052.5|1052|1052|1051.5|1053|1052.5|1052|1051.5|35961
1756380000000|2025-08-28 11:20:00|1052.5|1052|1052.5|1052|1053|1052.5|1052|1051.5|9249
1756380300000|2025-08-28 11:25:00|1053|1052.5|1052.5|1052|1053|1052.5|1052.5|1052|7434
1756380600000|2025-08-28 11:30:00|1053|1053|1055.5|1055|1055.5|1055|1053|1053|47015
1756380900000|2025-08-28 11:35:00|1055|1054.5|1058|1057|1058|1057.5|1055|1054.5|35296
1756381200000|2025-08-28 11:40:00|1057.5|1056.5|1060.5|1060|1060.5|1060|1057.5|1056.5|44967
1756381500000|2025-08-28 11:45:00|1061|1060.5|1062|1061.5|1062|1061.5|1061|1060|24235
1756381800000|2025-08-28 11:50:00|1062.5|1062|1064.5|1063.5|1064.5|1064|1062.5|1062|43439
1756382100000|2025-08-28 11:55:00|1064|1063|1063|1062.5|1064|1063.5|1061.5|1061|331161
1756382400000|2025-08-28 12:00:00|1062.5|1062|1064.5|1063.5|1064.5|1064|1062.5|1062|40122
1756382700000|2025-08-28 12:05:00|1064|1064|1064.5|1064|1065.5|1065|1064|1064|31791
1756383000000|2025-08-28 12:10:00|1064|1063.5|1061|1060.5|1064|1063.5|1060.5|1059.5|34603
1756383300000|2025-08-28 12:15:00|1061.5|1061|1061.5|1060.5|1062|1061.5|1061|1060.5|11516
1756383600000|2025-08-28 12:20:00|1061|1062|1062|1061|1064|1063.5|1061|1060.5|342969
1756383900000|2025-08-28 12:25:00|1061.5|1060.5|1062|1061|1062|1061|1061.5|1060.5|17743
1756384200000|2025-08-28 12:30:00|1062.5|1061.5|1061.5|1061|1063|1062.5|1061|1060.5|36111
1756384500000|2025-08-28 12:35:00|1062|1060.5|1062|1061|1062|1061|1061|1060.5|9954
1756384800000|2025-08-28 12:40:00|1062.5|1061.5|1063.5|1062.5|1063.5|1062.5|1062.5|1061|14606
1756385100000|2025-08-28 12:45:00|1063|1063|1063.5|1062.5|1063.5|1063|1063|1062|9438
1756385400000|2025-08-28 12:50:00|1063|1063|1064|1063.5|1064|1063.5|1063|1062.5|8424
1756385700000|2025-08-28 12:55:00|1064.5|1064|1065|1064.5|1065|1064.5|1064.5|1064|11074
1756386000000|2025-08-28 13:00:00|1064.5|1064|1065|1064|1067|1066|1064.5|1063.5|356806
1756386300000|2025-08-28 13:05:00|1064.5|1064.5|1064.5|1063.5|1064.5|1064.5|1063.5|1063|10855
1756386600000|2025-08-28 13:10:00|1064|1064|1064|1063.5|1064.5|1064|1064|1063|12019
1756386900000|2025-08-28 13:15:00|1064.5|1063|1064|1063|1064.5|1063.5|1063.5|1062.5|31038
1756387200000|2025-08-28 13:20:00|1063.5|1063.5|1063.5|1063|1064|1063.5|1063.5|1062.5|42487
1756387500000|2025-08-28 13:25:00|1063|1062.5|1064.5|1063.5|1064.5|1063.5|1063|1062.5|13296
1756387800000|2025-08-28 13:30:00|1064|1064|1064|1063|1064.5|1064|1062.5|1062|47943
1756388100000|2025-08-28 13:35:00|1063.5|1062.5|1064|1063.5|1064.5|1064|1063|1062.5|59278
1756388400000|2025-08-28 13:40:00|1064.5|1064|1064|1063.5|1064.5|1064|1063.5|1062.5|25359
1756388700000|2025-08-28 13:45:00|1063.5|1063|1066|1065.5|1066.5|1066|1063.5|1063|17025
1756389000000|2025-08-28 13:50:00|1066.5|1066|1063.5|1062.5|1067|1066|1063|1062.5|53451
1756389300000|2025-08-28 13:55:00|1063|1062|1060.5|1059.5|1063|1062.5|1060|1059|15691
1756389600000|2025-08-28 14:00:00|1061|1060.5|1065.5|1064.5|1066|1065.5|1061|1060|56328
1756389900000|2025-08-28 14:05:00|1065|1065|1067.5|1067|1068|1067|1065|1065|28943
1756390200000|2025-08-28 14:10:00|1068|1067.5|1068.5|1068|1068.5|1068|1067.5|1066.5|25712
1756390500000|2025-08-28 14:15:00|1069|1068.5|1067|1066|1069|1068.5|1066.5|1065.5|329740
1756390800000|2025-08-28 14:20:00|1066.5|1065.5|1066.5|1066|1067|1066.5|1066|1065.5|11301
1756391100000|2025-08-28 14:25:00|1067|1066.5|1065|1064|1067|1066.5|1064.5|1063.5|37161
1756391400000|2025-08-28 14:30:00|1065.5|1064.5|1064.5|1064|1065.5|1065|1064|1063.5|21879
1756391700000|2025-08-28 14:35:00|1064|1063.5|1063|1062.5|1064|1063.5|1063|1062|9986
1756392000000|2025-08-28 14:40:00|1063.5|1063|1063.5|1063|1064|1063|1063.5|1063|18107
1756392300000|2025-08-28 14:45:00|1064|1063.5|1061.5|1061|1064|1063.5|1061.5|1061|19649
1756392600000|2025-08-28 14:50:00|1061|1060.5|1060.5|1060|1061|1060.5|1060|1059|195627
1756392900000|2025-08-28 14:55:00|1061|1060.5|1060|1059.5|1061|1060.5|1060|1059.5|16937
1756393200000|2025-08-28 15:00:00|1061|1060.5|1060.5|1060|1061.5|1061|1060.5|1060|20792
1756393500000|2025-08-28 15:05:00|1061|1060.5|1058.5|1058|1061|1060.5|1058|1057.5|31289
1756393800000|2025-08-28 15:10:00|1058|1057.5|1058.5|1058|1058.5|1058|1058|1057.5|29318
1756394100000|2025-08-28 15:15:00|1059|1058.5|1062.5|1062|1062.5|1062|1059|1058.5|54886
1756394400000|2025-08-28 15:20:00|1062|1061.5|1062|1061.5|1062.5|1062|1061.5|1061|42743
1756394700000|2025-08-28 15:25:00|1061.5|1061|1062|1061.5|1062|1061.5|1061|1060.5|54110
1756450800000|2025-08-29 07:00:00|1061|1060.5|1066|1064.5|1066.5|1065|1057|1055.5|33109
1756451100000|2025-08-29 07:05:00|1065|1063.5|1069.5|1068.5|1070|1069|1063.5|1062.5|34839
1756451400000|2025-08-29 07:10:00|1070|1069|1071|1070.5|1073|1072|1070|1069|71089
1756451700000|2025-08-29 07:15:00|1071.5|1071|1073|1072|1073|1072.5|1070.5|1070|50543
1756452000000|2025-08-29 07:20:00|1074.5|1072.5|1076|1075|1076.5|1075.5|1074|1072.5|64507
1756452300000|2025-08-29 07:25:00|1076.5|1075.5|1075.5|1075|1078|1077|1074.5|1074|45640
1756452600000|2025-08-29 07:30:00|1076|1075.5|1075|1074.5|1076|1075.5|1075|1074.5|58363
1756452900000|2025-08-29 07:35:00|1074.5|1074|1077|1076|1078|1077|1074|1073.5|45685
1756453200000|2025-08-29 07:40:00|1077.5|1076.5|1079|1078|1079.5|1078.5|1077.5|1076.5|61852
1756453500000|2025-08-29 07:45:00|1078|1077.5|1077|1076.5|1078|1077.5|1076|1075|76521
1756453800000|2025-08-29 07:50:00|1076.5|1076|1074.5|1074|1077|1076|1074.5|1074|49744
1756454100000|2025-08-29 07:55:00|1075|1073.5|1075.5|1074.5|1075.5|1074.5|1073.5|1072.5|67358
1756454400000|2025-08-29 08:00:00|1075|1074|1073|1072|1075|1074|1073|1072|30607
1756454700000|2025-08-29 08:05:00|1072.5|1072.5|1072.5|1071.5|1073|1072.5|1072|1071.5|14587
1756455000000|2025-08-29 08:10:00|1073|1072.5|1073|1072|1073|1072.5|1072|1071|67185
1756455300000|2025-08-29 08:15:00|1073.5|1072.5|1071.5|1071|1073.5|1072.5|1071.5|1070.5|12386
1756455600000|2025-08-29 08:20:00|1072|1071.5|1072|1071.5|1072.5|1072|1072|1071.5|24342
1756455900000|2025-08-29 08:25:00|1072.5|1072|1074|1073.5|1074|1073.5|1072|1072|25326
1756456200000|2025-08-29 08:30:00|1074.5|1072.5|1075|1074.5|1075|1074.5|1073|1072|33292
1756456500000|2025-08-29 08:35:00|1076|1075.5|1076|1075.5|1076.5|1076|1075.5|1074.5|25159
1756456800000|2025-08-29 08:40:00|1075.5|1075|1075.5|1075|1076|1075.5|1075.5|1074.5|52899
1756457100000|2025-08-29 08:45:00|1076|1075.5|1076|1075.5|1076.5|1075.5|1075|1074.5|94115
1756457400000|2025-08-29 08:50:00|1076.5|1076|1075.5|1075|1076.5|1076|1075.5|1074.5|85225
1756457700000|2025-08-29 08:55:00|1075|1074.5|1074.5|1073.5|1075.5|1075|1074.5|1073.5|21649
1756458000000|2025-08-29 09:00:00|1074|1074|1075.5|1075|1075.5|1075|1074|1073.5|20141
1756458300000|2025-08-29 09:05:00|1076|1075.5|1075|1074|1076|1075.5|1075|1074|12735
1756458600000|2025-08-29 09:10:00|1074.5|1074.5|1074.5|1074|1074.5|1074.5|1074.5|1073.5|12358
1756458900000|2025-08-29 09:15:00|1074|1073.5|1074|1073.5|1074.5|1074|1074|1073.5|5099
1756459200000|2025-08-29 09:20:00|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1073.5|1072.5|11974
1756459500000|2025-08-29 09:25:00|1075|1074|1076|1075.5|1076|1075.5|1075|1074|16209
1756459800000|2025-08-29 09:30:00|1076.5|1076|1076.5|1076|1076.5|1076|1075.5|1075|24933
1756460100000|2025-08-29 09:35:00|1077|1076.5|1077.5|1076.5|1077.5|1077|1076.5|1076|48915
1756460400000|2025-08-29 09:40:00|1077|1076|1077.5|1076.5|1077.5|1076.5|1077|1076|17384
1756460700000|2025-08-29 09:45:00|1078|1077|1077|1076.5|1078|1077|1076.5|1076|9269
1756461000000|2025-08-29 09:50:00|1077.5|1077|1077|1076|1077.5|1077|1076.5|1076|8866
1756461300000|2025-08-29 09:55:00|1076.5|1075.5|1076.5|1076|1076.5|1076|1076|1075.5|4963
1756461600000|2025-08-29 10:00:00|1076|1075.5|1076.5|1075.5|1076.5|1076|1076|1075|15091
1756461900000|2025-08-29 10:05:00|1076|1076|1076.5|1076|1076.5|1076|1076|1075.5|13674
1756462200000|2025-08-29 10:10:00|1076|1075.5|1076|1075|1076|1075.5|1075.5|1075|29995
1756462500000|2025-08-29 10:15:00|1075.5|1075.5|1076|1075.5|1076|1075.5|1075.5|1075|12510
1756462800000|2025-08-29 10:20:00|1075.5|1075|1076|1075.5|1076|1075.5|1075.5|1075|12238
1756463100000|2025-08-29 10:25:00|1075.5|1075|1075|1074.5|1075.5|1075|1075|1074.5|10831
1756463400000|2025-08-29 10:30:00|1075.5||1075.5||1075.5||1075||9219
1756463700000|2025-08-29 10:35:00|1075|1075|1074.5|1073.5|1075.5|1075|1074.5|1073.5|31440
1756464000000|2025-08-29 10:40:00|1074|1072.5|1074|1073.5|1074.5|1073.5|1074|1072.5|18691
1756464300000|2025-08-29 10:45:00|1074.5|1074|1073.5|1073|1074.5|1074|1073.5|1073|6364
1756464600000|2025-08-29 10:50:00|1074|1073.5|1074.5|1074|1076|1074|1074|1073.5|6974
1756464900000|2025-08-29 10:55:00|1075|1074.5|1074|1073.5|1075|1074.5|1074|1073.5|16274
1756465200000|2025-08-29 11:00:00|1073.5|1073|1073.5|1073|1073.5|1073|1073|1072.5|34747
1756465500000|2025-08-29 11:05:00|1073|1072.5|1073.5|1073|1073.5|1073|1072.5|1071.5|36210
1756465800000|2025-08-29 11:10:00|1074|1073.5|1074.5|1074|1074.5|1074|1074|1073.5|11202
1756466100000|2025-08-29 11:15:00|1075|1074.5|1075|1074.5|1075|1074.5|1075|1074.5|10375
1756466400000|2025-08-29 11:20:00|1075.5|1075|1075.5|1075|1075.5|1075|1075.5|1075|14507
1756466700000|2025-08-29 11:25:00|1076|1075.5|1077.5|1077|1078|1077|1076|1075.5|47453
1756467000000|2025-08-29 11:30:00|1078|1077.5|1077.5|1077|1078|1077.5|1077.5|1077|11815
1756467300000|2025-08-29 11:35:00|1077|1076.5|1076.5|1076|1077|1077|1076.5|1076|51984
1756467600000|2025-08-29 11:40:00|1076|1075.5|1076|1075.5|1076.5|1075.5|1076|1075.5|43368
1756467900000|2025-08-29 11:45:00|1076.5|1076|1077|1076|1077|1076.5|1076.5|1076|15072
1756468200000|2025-08-29 11:50:00|1076.5|1075.5|1076|1075|1076.5|1075.5|1076|1075|49073
1756468500000|2025-08-29 11:55:00|1075.5|1075.5|1075.5|1075|1075.5|1075.5|1075.5|1075|14771
1756468800000|2025-08-29 12:00:00|1075|1074.5|1075|1074|1075|1074.5|1074.5|1074|17300
1756469100000|2025-08-29 12:05:00|1074.5|1074.5|1075|1074.5|1075.5|1075|1074.5|1074|20925
1756469400000|2025-08-29 12:10:00|1075.5|1075|1075.5|1075|1075.5|1075|1075|1074.5|16834
1756469700000|2025-08-29 12:15:00|1076|1075.5|1076.5|1076|1076.5|1076|1076|1075.5|13166
1756470000000|2025-08-29 12:20:00|1077|1076.5|1076.5|1076|1077.5|1077|1076.5|1076|14456
1756470300000|2025-08-29 12:25:00|1077||1077||1077||1077||10071
1756470600000|2025-08-29 12:30:00|1076.5|1076.5|1075.5|1075|1076.5|1076.5|1075.5|1075|18895
1756470900000|2025-08-29 12:35:00|1076|1075.5|1077|1076.5|1077.5|1077|1076|1075.5|16103
1756471200000|2025-08-29 12:40:00|1077.5|1077|1076.5|1075.5|1077.5|1077|1076.5|1075.5|24826
1756471500000|2025-08-29 12:45:00|1077|1076|1078|1077|1078|1077.5|1076.5|1075.5|15340
1756471800000|2025-08-29 12:50:00|1078.5|1077.5|1078|1077.5|1079|1078|1078|1077.5|17572
1756472100000|2025-08-29 12:55:00|1077.5|1077|1078|1077.5|1078|1077.5|1077.5|1077|14203
1756472400000|2025-08-29 13:00:00|1078.5|1078|1079|1078.5|1079|1078.5|1078|1077.5|17434
1756472700000|2025-08-29 13:05:00|1078.5|1078|1078.5|1078|1079|1078.5|1078|1077.5|57644
1756473000000|2025-08-29 13:10:00|1079|1078.5|1079.5|1079|1080|1079.5|1079|1078.5|30038
1756473300000|2025-08-29 13:15:00|1080|1078.5|1079.5|1079|1080|1079.5|1079.5|1078.5|14273
1756473600000|2025-08-29 13:20:00|1079|1078.5|1080|1079.5|1080|1079.5|1079|1078.5|40684
1756473900000|2025-08-29 13:25:00|1080.5|1080|1079|1078.5|1080.5|1080|1079|1078.5|41158
1756474200000|2025-08-29 13:30:00|1079.5|1079|1079|1078.5|1080|1079.5|1078|1077.5|38981
1756474500000|2025-08-29 13:35:00|1078.5|1078|1074|1073.5|1078.5|1078|1074|1073.5|32775
1756474800000|2025-08-29 13:40:00|1073.5|1073|1073.5|1072.5|1074.5|1073.5|1073|1072|47736
1756475100000|2025-08-29 13:45:00|1073|1072|1070|1069.5|1073.5|1072|1069.5|1068.5|2159259
1756475400000|2025-08-29 13:50:00|1070.5|1070|1072|1071|1072.5|1072|1070.5|1070|22560
1756475700000|2025-08-29 13:55:00|1071.5|1071.5|1070.5|1069.5|1072|1071.5|1070|1069|27454
1756476000000|2025-08-29 14:00:00|1071|1070|1067.5|1067|1071|1070.5|1067.5|1066.5|24664
1756476300000|2025-08-29 14:05:00|1067|1066.5|1067.5|1066.5|1068.5|1068|1067|1066|35058
1756476600000|2025-08-29 14:10:00|1068|1067.5|1067|1066|1068|1067.5|1065.5|1065|34098
1756476900000|2025-08-29 14:15:00|1066.5|1065.5|1066|1065.5|1067|1066|1065.5|1065|23174
1756477200000|2025-08-29 14:20:00|1066.5|1066|1067.5|1067|1068|1067.5|1066.5|1066|16529
1756477500000|2025-08-29 14:25:00|1067|1066.5|1067.5|1067|1067.5|1067|1066.5|1066|28874
1756477800000|2025-08-29 14:30:00|1067|1066.5|1068|1067.5|1069|1068.5|1067|1066.5|27828
1756478100000|2025-08-29 14:35:00|1068.5|1068|1071.5|1070.5|1071.5|1070.5|1068.5|1068|27563
1756478400000|2025-08-29 14:40:00|1071|1070|1069.5|1068.5|1071.5|1070.5|1069.5|1068.5|11609
1756478700000|2025-08-29 14:45:00|1069|1068|1067.5|1067|1070|1069.5|1067.5|1066.5|80059
1756479000000|2025-08-29 14:50:00|1068|1067.5|1069|1068|1069|1068|1068|1067.5|25445
1756479300000|2025-08-29 14:55:00|1068.5|1068.5|1067|1066.5|1069|1068.5|1067|1066|28252
1756479600000|2025-08-29 15:00:00|1066.5|1066|1068.5|1068|1069.5|1069|1066.5|1066|417811
1756479900000|2025-08-29 15:05:00|1068|1067.5|1069|1068.5|1069|1068.5|1068|1067.5|44555
1756480200000|2025-08-29 15:10:00|1069.5|1069|1069|1068.5|1069.5|1069|1069|1068.5|29273
1756480500000|2025-08-29 15:15:00|1069.5|1069|1069.5|1069|1070|1069.5|1069.5|1068.5|36589
1756480800000|2025-08-29 15:20:00|1070|1069.5|1070.5|1070|1070.5|1070|1069.5|1068.5|33124
1756481100000|2025-08-29 15:25:00|1070|1069.5|1068.5|1068|1070|1069.5|1068.5|1068|48387
1756710000000|2025-09-01 07:00:00|1077|1076|1081.5|1080|1088|1086.5|1077|1076|222115
1756710300000|2025-09-01 07:05:00|1081|1079|1085.5|1085|1087|1086|1077.5|1077|46043
1756710600000|2025-09-01 07:10:00|1086|1084.5|1085|1084|1087|1086|1085|1084|147915
1756710900000|2025-09-01 07:15:00|1085.5|1085|1088.5|1087.5|1089|1088|1085.5|1084.5|15979
1756711200000|2025-09-01 07:20:00|1088|1087|1089.5|1088.5|1090.5|1090|1087|1086|92482
1756711500000|2025-09-01 07:25:00|1090|1089|1093|1092.5|1093.5|1092.5|1089.5|1088.5|58571
1756711800000|2025-09-01 07:30:00|1093.5|1093|1093.5|1092.5|1094|1093|1092|1091.5|74462
1756712100000|2025-09-01 07:35:00|1093|1092|1093|1092|1094.5|1093.5|1092.5|1091.5|102977
1756712400000|2025-09-01 07:40:00|1093.5|1092.5|1094|1093.5|1094|1093.5|1093.5|1092.5|38897
1756712700000|2025-09-01 07:45:00|1093.5|1093|1093.5|1093|1094|1093.5|1093.5|1093|9713
1756713000000|2025-09-01 07:50:00|1094|1093.5|1094.5|1093.5|1095|1094.5|1092.5|1092|135370
1756713300000|2025-09-01 07:55:00|1094|1093|1094.5|1094|1095|1094|1093.5|1093|119183
1756713600000|2025-09-01 08:00:00|1095|1094.5|1095.5|1094.5|1096|1095|1095|1094.5|47078
1756713900000|2025-09-01 08:05:00|1095|1094|1096|1095.5|1096.5|1096|1094|1093.5|75771
1756714200000|2025-09-01 08:10:00|1095.5|1095|1094.5|1093.5|1096|1095.5|1094|1093.5|44503
1756714500000|2025-09-01 08:15:00|1094|1093|1092.5|1092|1094|1093|1091.5|1091|85360
1756714800000|2025-09-01 08:20:00|1093|1091.5|1095.5|1095|1096|1095|1092.5|1091.5|54763
1756715100000|2025-09-01 08:25:00|1096|1094.5|1094.5|1094|1096|1094.5|1094.5|1094|66353
1756715400000|2025-09-01 08:30:00|1094|1093.5|1094|1093.5|1094.5|1094|1093|1092.5|55417
1756715700000|2025-09-01 08:35:00|1094.5|1094|1096|1095.5|1096|1095.5|1094|1093.5|33669
1756716000000|2025-09-01 08:40:00|1095.5|1095|1095.5|1095|1096|1095.5|1095|1094.5|53788
1756716300000|2025-09-01 08:45:00|1096|1094.5|1094|1093.5|1096|1094.5|1093.5|1093|59103
1756716600000|2025-09-01 08:50:00|1094.5|1093|1094|1093.5|1094.5|1094|1093.5|1093|23914
1756716900000|2025-09-01 08:55:00|1094.5|1094|1094|1093.5|1094.5|1094|1093.5|1093|40530
1756717200000|2025-09-01 09:00:00|1094.5|1094|1094|1093.5|1094.5|1094|1094|1093.5|54615
1756717500000|2025-09-01 09:05:00|1093.5|1093|1092|1091.5|1094|1093.5|1092|1091.5|60542
1756717800000|2025-09-01 09:10:00|1092.5|1092|1096|1095.5|1096|1095.5|1092.5|1092|56206
1756718100000|2025-09-01 09:15:00|1095.5|1095|1095.5|1095|1096.5|1096|1095.5|1095|34905
1756718400000|2025-09-01 09:20:00|1095|1094.5|1094.5|1094|1095.5|1094.5|1094.5|1094|25673
1756718700000|2025-09-01 09:25:00|1095|1093.5|1095|1094.5|1095|1094.5|1094|1093.5|72427
1756719000000|2025-09-01 09:30:00|1095.5|1095|1094.5|1094|1095.5|1095|1094.5|1094|18329
1756719300000|2025-09-01 09:35:00|1095|1094.5|1094|1093.5|1095|1094.5|1094|1093.5|25110
1756719600000|2025-09-01 09:40:00|1093.5|1093|1093|1092.5|1093.5|1093|1093|1092.5|23803
1756719900000|2025-09-01 09:45:00|1093.5|1093|1091.5|1091|1093.5|1093|1091.5|1091|129270
1756720200000|2025-09-01 09:50:00|1092|1090.5|1090.5|1090|1092|1090.5|1090.5|1090|22516
1756720500000|2025-09-01 09:55:00|1091|1090.5|1091.5|1090.5|1091.5|1090.5|1091|1090.5|100105
1756720800000|2025-09-01 10:00:00||1091||1091||1091||1091|47315
1756721100000|2025-09-01 10:05:00|1092|1091.5|1091|1090.5|1092|1091.5|1091|1090.5|28410
1756721400000|2025-09-01 10:10:00|1091.5|1091|1094.5|1094|1094.5|1094|1091.5|1091|16215
1756721700000|2025-09-01 10:15:00|1094|1093.5|1094.5|1094|1095.5|1095|1093|1092.5|152778
1756722000000|2025-09-01 10:20:00|1095|1094.5|1096.5|1096|1097|1096|1095|1094.5|9784
1756722300000|2025-09-01 10:25:00|1097|1096.5|1095.5|1095|1097|1096.5|1095.5|1095|59647
1756722600000|2025-09-01 10:30:00|1095|1094.5|1096.5|1096|1096.5|1096|1095|1094.5|29457
1756722900000|2025-09-01 10:35:00|1096|1095.5|1095.5|1095|1096|1096|1095.5|1095|141505
1756723200000|2025-09-01 10:40:00|1095|1094.5|1096|1095|1096.5|1095.5|1095|1094.5|45868
1756723500000|2025-09-01 10:45:00|1095.5|1095.5|1096.5|1095.5|1096.5|1095.5|1095.5|1095.5|24828
1756723800000|2025-09-01 10:50:00|1097|1096|1096.5|1096|1097|1096|1096.5|1096|23968
1756724100000|2025-09-01 10:55:00|1097|1096.5|1098|1097.5|1098|1097.5|1097|1096|119374
1756724400000|2025-09-01 11:00:00|1097.5|1097|1099|1098|1099|1098.5|1097.5|1097|55145
1756724700000|2025-09-01 11:05:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1097.5|1096.5|39917
1756725000000|2025-09-01 11:10:00|1097.5|1097|1097.5|1097|1098|1097.5|1096.5|1095.5|43024
1756725300000|2025-09-01 11:15:00|1098|1097.5|1101|1100|1101|1100|1098|1097.5|113723
1756725600000|2025-09-01 11:20:00|1100.5|1099.5|1100.5|1100|1101|1100|1099|1098.5|40952
1756725900000|2025-09-01 11:25:00|1100|1099.5|1100|1099.5|1100.5|1100|1099.5|1099|70071
1756726200000|2025-09-01 11:30:00|1099.5|1099|1098.5|1098|1099.5|1099|1098.5|1098|26591
1756726500000|2025-09-01 11:35:00|1099|1098.5|1099|1098|1099|1098.5|1098.5|1098|54506
1756726800000|2025-09-01 11:40:00|1099.5|1098.5|1100.5|1099.5|1100.5|1099.5|1099.5|1098.5|30199
1756727100000|2025-09-01 11:45:00|1100|1099|1098.5|1098|1100|1099.5|1098.5|1098|34074
1756727400000|2025-09-01 11:50:00|1099|1097.5|1098|1097.5|1099|1097.5|1098|1097.5|23339
1756727700000|2025-09-01 11:55:00|1098.5|1097|1097.5|1097|1098.5|1097|1097.5|1097|42968
1756728000000|2025-09-01 12:00:00|1097|1096.5|1096|1095.5|1097|1096.5|1096|1095.5|16372
1756728300000|2025-09-01 12:05:00|1095.5|1095|1095.5|1095|1095.5|1095.5|1095.5|1095|15239
1756728600000|2025-09-01 12:10:00|1096|1095.5|1097|1096.5|1097.5|1096.5|1095.5|1095|41267
1756728900000|2025-09-01 12:15:00|1096.5|1096|1097.5|1097|1097.5|1097|1096.5|1095.5|32303
1756729200000|2025-09-01 12:20:00|1097|1096.5|1098|1097.5|1098|1097.5|1097|1096.5|23440
1756729500000|2025-09-01 12:25:00|1098.5|1098|1098|1097.5|1098.5|1098|1098|1097.5|99055
1756729800000|2025-09-01 12:30:00|1097.5|1097|1098.5|1098|1099|1098.5|1097.5|1097|39965
1756730100000|2025-09-01 12:35:00|1098|1097.5|1097|1096.5|1098|1097.5|1097|1096.5|37332
1756730400000|2025-09-01 12:40:00|1096.5|1096|1095.5|1095|1096.5|1096|1095.5|1095|17853
1756730700000|2025-09-01 12:45:00|1096|1095.5|1096|1095|1096|1095.5|1095.5|1095|29379
1756731000000|2025-09-01 12:50:00|1095.5|1094.5|1095|1094.5|1096|1095|1094|1093.5|90940
1756731300000|2025-09-01 12:55:00|1095.5|1094|1096|1095.5|1096|1095.5|1095.5|1094|50347
1756731600000|2025-09-01 13:00:00|1096.5|1096|1096.5|1095.5|1096.5|1096|1096|1095.5|25865
1756731900000|2025-09-01 13:05:00|1096|1096|1096.5|1096|1097|1096.5|1096|1096|20135
1756732200000|2025-09-01 13:10:00|1097|1096.5|1097|1096.5|1097.5|1097|1097|1096.5|14120
1756732500000|2025-09-01 13:15:00|1096.5|1096|1097|1096.5|1097.5|1097|1096|1095.5|22287
1756732800000|2025-09-01 13:20:00|1096.5|1096|1096.5|1096|1097.5|1096.5|1096.5|1096|19631
1756733100000|2025-09-01 13:25:00|1097|1096.5|1099.5|1099|1100|1099|1097|1096.5|37644
1756733400000|2025-09-01 13:30:00|1099|1098.5|1099.5|1099|1099.5|1099|1099|1098|45772
1756733700000|2025-09-01 13:35:00|1100|1099.5|1100.5|1099.5|1100.5|1099.5|1099.5|1099|250350
1756734000000|2025-09-01 13:40:00|1100|1100|1099.5|1099|1100.5|1100|1099.5|1099|49336
1756734300000|2025-09-01 13:45:00|1100|1099.5|1099|1098.5|1100|1099.5|1098.5|1098|30148
1756734600000|2025-09-01 13:50:00|1099.5|1099|1098.5|1097.5|1100|1099.5|1098.5|1097.5|36735
1756734900000|2025-09-01 13:55:00|1098|1097|1098.5|1097.5|1098.5|1098|1097|1096.5|35960
1756735200000|2025-09-01 14:00:00|1098|1097|1100|1099.5|1100|1099.5|1098|1097|19705
1756735500000|2025-09-01 14:05:00|1100.5|1100|1100|1099.5|1100.5|1100|1100|1099.5|77757
1756735800000|2025-09-01 14:10:00|1099.5|1099|1100.5|1099.5|1100.5|1100|1099.5|1098.5|54890
1756736100000|2025-09-01 14:15:00|1102|1100|1100.5|1100|1102|1101.5|1100.5|1100|112796
1756736400000|2025-09-01 14:20:00|1101|1100.5|1100.5|1099.5|1101.5|1101|1100|1099|124086
1756736700000|2025-09-01 14:25:00|1101.5|1100|1101.5|1101|1102|1101.5|1101.5|1100|423880
1756737000000|2025-09-01 14:30:00|1102|1101.5|1100.5|1100|1102|1101.5|1100.5|1100|54860
1756737300000|2025-09-01 14:35:00|1099.5|1099.5|1100|1099.5|1100.5|1100|1098.5|1097.5|62940
1756737600000|2025-09-01 14:40:00|1099.5|1099|1100|1099|1101|1100|1099.5|1099|81884
1756737900000|2025-09-01 14:45:00|1100.5|1099.5|1099|1098|1101|1100|1099|1098|81642
1756738200000|2025-09-01 14:50:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1097.5|1096.5|36080
1756738500000|2025-09-01 14:55:00|1098.5|1097.5|1098|1097|1098.5|1097.5|1097.5|1096.5|93901
1756738800000|2025-09-01 15:00:00|1097.5|1097.5|1097.5|1097|1098|1097.5|1097.5|1097|35784
1756739100000|2025-09-01 15:05:00|1098|1097.5|1098|1097.5|1098|1097.5|1097.5|1097|48211
1756739400000|2025-09-01 15:10:00|1098.5|1098|1099.5|1099|1099.5|1099|1098.5|1098|74011
1756739700000|2025-09-01 15:15:00|1100|1099.5|1100|1099.5|1100.5|1100|1099.5|1099|94034
1756740000000|2025-09-01 15:20:00|1100.5|1100|1100.5|1100|1101|1100|1099.5|1099|169793
1756740300000|2025-09-01 15:25:00|1100|1099.5|1100.5|1100|1101|1100.5|1100|1099.5|179922
1756796400000|2025-09-02 07:00:00|1099.5|1099.5|1096|1095|1100|1099.5|1095|1094|57573
1756796700000|2025-09-02 07:05:00|1095.5|1094.5|1093|1092|1096|1095|1091.5|1091|183411
1756797000000|2025-09-02 07:10:00|1092.5|1091.5|1087|1086|1092.5|1092|1087|1086|57149
1756797300000|2025-09-02 07:15:00|1087.5|1086.5|1087.5|1087|1088|1087.5|1085.5|1085|37150
1756797600000|2025-09-02 07:20:00|1088.5|1087.5|1086.5|1086|1089|1088.5|1086.5|1085.5|35785
1756797900000|2025-09-02 07:25:00|1087|1086.5|1089|1088.5|1090.5|1089.5|1087|1086.5|43534
1756798200000|2025-09-02 07:30:00|1088.5|1088|1090|1089|1091|1090|1088|1087.5|26265
1756798500000|2025-09-02 07:35:00|1090.5|1089.5|1090|1089.5|1091|1090|1090|1089|11619
1756798800000|2025-09-02 07:40:00|1090.5|1090|1090|1089.5|1091|1090.5|1089|1088.5|23658
1756799100000|2025-09-02 07:45:00|1091|1090|1091|1090.5|1092|1091.5|1090.5|1090|46955
1756799400000|2025-09-02 07:50:00|1091.5|1090|1089.5|1088.5|1091.5|1090.5|1089|1088.5|47382
1756799700000|2025-09-02 07:55:00|1090|1089|1086.5|1086|1090|1089.5|1086.5|1086|16689
1756800000000|2025-09-02 08:00:00|1086|1085|1086|1085.5|1087|1086|1085.5|1085|90258
1756800300000|2025-09-02 08:05:00|1085.5|1085|1085|1084.5|1086.5|1086|1084|1083.5|33491
1756800600000|2025-09-02 08:10:00|1085.5|1085|1085|1084.5|1086.5|1085.5|1085|1084.5|62829
1756800900000|2025-09-02 08:15:00|1085.5|1085|1084|1083|1085.5|1085|1083.5|1083|44692
1756801200000|2025-09-02 08:20:00|1083.5|1083.5|1082.5|1082|1085|1084|1082.5|1082|33008
1756801500000|2025-09-02 08:25:00|1082|1081.5|1080|1079|1082|1081.5|1079|1078.5|44900
1756801800000|2025-09-02 08:30:00|1079.5|1079.5|1078|1077|1080|1079.5|1077.5|1076.5|32928
1756802100000|2025-09-02 08:35:00|1077.5|1076.5|1076.5|1076|1077.5|1077|1076|1075.5|26354
1756802400000|2025-09-02 08:40:00|1077|1075.5|1076|1075.5|1079|1078|1076|1075|30382
1756802700000|2025-09-02 08:45:00|1076.5|1076|1079.5|1079|1079.5|1079|1076.5|1076|84688
1756803000000|2025-09-02 08:50:00|1079|1078.5|1080.5|1080|1080.5|1080|1079|1078.5|47542
1756803300000|2025-09-02 08:55:00|1081|1080.5|1079.5|1079|1081.5|1080.5|1079.5|1078.5|16552
1756803600000|2025-09-02 09:00:00|1079|1078.5|1080|1079.5|1080.5|1079.5|1079|1078|24456
1756803900000|2025-09-02 09:05:00|1079.5|1079|1078|1077|1080.5|1080|1078|1077|16558
1756804200000|2025-09-02 09:10:00|1078.5|1077.5|1079.5|1079|1080|1079.5|1078.5|1077.5|30822
1756804500000|2025-09-02 09:15:00|1080|1079.5|1081.5|1081|1081.5|1081|1079.5|1079|573531
1756804800000|2025-09-02 09:20:00|1082|1081.5|1082|1081.5|1082|1081.5|1081.5|1080.5|21293
1756805100000|2025-09-02 09:25:00|1082.5|1082|1083.5|1083|1083.5|1083|1082.5|1082|20195
1756805400000|2025-09-02 09:30:00|1083|1082.5|1081|1080|1083|1082.5|1081|1080|35337
1756805700000|2025-09-02 09:35:00|1080.5|1080.5|1081.5|1081|1082|1081.5|1080.5|1080.5|18706
1756806000000|2025-09-02 09:40:00|1082|1080.5|1081.5|1081|1082|1081|1079|1078.5|48413
1756806300000|2025-09-02 09:45:00|1082|1081.5|1081|1080.5|1082|1081.5|1081|1080|19285
1756806600000|2025-09-02 09:50:00|1081.5|1081|1081.5|1081|1081.5|1081|1081.5|1081|8622
1756806900000|2025-09-02 09:55:00|1081|1080.5|1080.5|1080|1081.5|1081|1080|1079.5|23326
1756807200000|2025-09-02 10:00:00|1080|1079.5|1081|1080.5|1081|1080.5|1080|1079|20379
1756807500000|2025-09-02 10:05:00|1080.5|1079.5|1078|1077.5|1080.5|1080|1078|1077.5|74043
1756807800000|2025-09-02 10:10:00|1078.5|1078|1078.5|1078|1078.5|1078|1078.5|1077.5|17952
1756808100000|2025-09-02 10:15:00|||||||||11642
1756808400000|2025-09-02 10:20:00|1079.5|1079|1080.5|1080|1081|1080|1079|1078.5|22844
1756808700000|2025-09-02 10:25:00|1081|1080.5|1079.5|1079|1081.5|1081|1079|1078.5|54736
1756809000000|2025-09-02 10:30:00|1080|1079.5|1080.5|1079.5|1081|1080.5|1080|1079|25269
1756809300000|2025-09-02 10:35:00|1080|1079|1079.5|1079|1080|1079.5|1079|1078.5|15524
1756809600000|2025-09-02 10:40:00|1079|1078.5|1078.5|1078|1079.5|1079|1077.5|1077|42824
1756809900000|2025-09-02 10:45:00|1078|1077.5|1078|1077.5|1078.5|1078|1078|1077|23319
1756810200000|2025-09-02 10:50:00|1077.5|1077|1078|1077.5|1078|1077.5|1077.5|1077|7522
1756810500000|2025-09-02 10:55:00|1078.5|1078|1078|1077.5|1079|1078.5|1077.5|1077|38660
1756810800000|2025-09-02 11:00:00|1078.5|1078|1078|1077.5|1079|1078|1077.5|1077|44421
1756811100000|2025-09-02 11:05:00|1077.5|1077|1078|1077.5|1078.5|1078|1077.5|1077|24852
1756811400000|2025-09-02 11:10:00|1078.5|1077|1079|1078|1079|1078.5|1078|1077|16236
1756811700000|2025-09-02 11:15:00|1078.5|1078.5|1079|1078.5|1079.5|1079|1078.5|1078|17345
1756812000000|2025-09-02 11:20:00|1078.5|1078|1078|1077.5|1078.5|1078|1078|1077|27531
1756812300000|2025-09-02 11:25:00|1078.5|1078|1077.5|1077|1079|1078.5|1076.5|1076|21457
1756812600000|2025-09-02 11:30:00|1078|1076.5|1075.5|1075|1078|1077.5|1075.5|1075|24421
1756812900000|2025-09-02 11:35:00|1075|1074.5|1075.5|1075|1076.5|1076|1075|1074.5|31993
1756813200000|2025-09-02 11:40:00|1076|1075.5|1077|1076|1077|1076.5|1075.5|1075|25110
1756813500000|2025-09-02 11:45:00|1076.5|1076.5|1077|1076.5|1077|1076.5|1076.5|1076|6676
1756813800000|2025-09-02 11:50:00|1076.5|1076|1077.5|1077|1078|1077|1076.5|1076|20877
1756814100000|2025-09-02 11:55:00|1078|1077.5|1078.5|1078|1079|1078.5|1078|1077.5|38918
1756814400000|2025-09-02 12:00:00|1078|1077.5|1077.5|1077|1078.5|1078|1077|1076.5|21893
1756814700000|2025-09-02 12:05:00|1077|1076.5|1077|1076.5|1077|1076.5|1076|1075.5|19530
1756815000000|2025-09-02 12:10:00|1076.5|1076|1076|1075.5|1077|1076|1075.5|1075|27367
1756815300000|2025-09-02 12:15:00|1075.5|1075|1074.5|1074|1076.5|1076|1074.5|1074|12655
1756815600000|2025-09-02 12:20:00|1074|1073.5|1073|1072.5|1074|1073.5|1073|1072|24179
1756815900000|2025-09-02 12:25:00|1073.5|1073|1073|1072.5|1074|1073.5|1073|1072.5|38075
1756816200000|2025-09-02 12:30:00|1072.5|1072|1072|1071.5|1073|1072.5|1071.5|1071|72198
1756816500000|2025-09-02 12:35:00|1072.5|1072|1072.5|1071.5|1073|1072.5|1072|1071.5|35861
1756816800000|2025-09-02 12:40:00|1072|1071|1071.5|1071|1072|1071|1070.5|1070|46116
1756817100000|2025-09-02 12:45:00|1072|1071.5|1073.5|1073|1073.5|1073|1072|1071|24836
1756817400000|2025-09-02 12:50:00|1074|1073.5|1073|1072.5|1076.5|1075.5|1072.5|1072|62077
1756817700000|2025-09-02 12:55:00|1072|1072|1071.5|1071|1072.5|1072|1071|1070|32645
1756818000000|2025-09-02 13:00:00|1072.5|1071.5|1071|1070.5|1072.5|1071.5|1070.5|1070|68225
1756818300000|2025-09-02 13:05:00|1070.5|1070|1071.5|1070.5|1072|1071.5|1070.5|1069.5|42604
1756818600000|2025-09-02 13:10:00|1072|1071|1072|1071.5|1074|1073.5|1072|1070.5|26386
1756818900000|2025-09-02 13:15:00|1071.5|1071|1072|1071|1072|1071.5|1071|1070.5|15884
1756819200000|2025-09-02 13:20:00|1071.5|1071.5|1071|1070|1073|1072|1070.5|1070|32979
1756819500000|2025-09-02 13:25:00|1071.5|1070.5|1071|1070.5|1071.5|1071|1070.5|1070|18394
1756819800000|2025-09-02 13:30:00|1070.5|1070|1069.5|1069|1070.5|1070|1067|1066|106070
1756820100000|2025-09-02 13:35:00|1070|1069.5|1068|1067.5|1071|1070.5|1068|1067.5|42958
1756820400000|2025-09-02 13:40:00|1068.5|1067|1069|1068.5|1069.5|1069|1068|1067|56493
1756820700000|2025-09-02 13:45:00|1069.5|1069.5|1073.5|1072.5|1074.5|1074|1069.5|1069.5|36518
1756821000000|2025-09-02 13:50:00|1074|1073|1076.5|1076|1076.5|1076|1074|1072.5|53807
1756821300000|2025-09-02 13:55:00|1077|1076.5|1077.5|1076.5|1078.5|1078|1076.5|1076|35578
1756821600000|2025-09-02 14:00:00|1078|1077|1076.5|1076|1078.5|1078|1076.5|1076|139954
1756821900000|2025-09-02 14:05:00|1077|1076.5|1073.5|1072.5|1077|1076.5|1073|1072.5|33017
1756822200000|2025-09-02 14:10:00|1073|1072|1077|1076.5|1077|1076.5|1072.5|1072|285483
1756822500000|2025-09-02 14:15:00|1076.5|1075.5|1075.5|1074.5|1076.5|1076|1075|1074|26688
1756822800000|2025-09-02 14:20:00|1076|1075|1076.5|1076|1077.5|1076.5|1076|1075|48893
1756823100000|2025-09-02 14:25:00|1076|1075.5|1075.5|1075|1076|1076|1075.5|1074.5|34726
1756823400000|2025-09-02 14:30:00|1075|1074.5|1075.5|1075|1076.5|1076|1075|1074.5|29853
1756823700000|2025-09-02 14:35:00|1076|1075.5|1076.5|1076|1077.5|1077|1076|1075.5|47397
1756824000000|2025-09-02 14:40:00|1076|1075.5|1073|1072.5|1076|1075.5|1073|1072.5|39027
1756824300000|2025-09-02 14:45:00|1072.5|1072|1071|1070.5|1072.5|1072|1071|1070|24619
1756824600000|2025-09-02 14:50:00|1071.5|1071|1073.5|1073|1075|1074|1071|1070.5|43321
1756824900000|2025-09-02 14:55:00|1074|1073.5|1073.5|1073|1074|1073.5|1073|1072.5|33998
1756825200000|2025-09-02 15:00:00|1073|1072.5|1071|1070.5|1073|1072.5|1071|1070.5|48651
1756825500000|2025-09-02 15:05:00|1070.5|1070|1070.5|1070|1071.5|1071|1070|1069.5|45661
1756825800000|2025-09-02 15:10:00|1070|1069.5|1070.5|1070|1071.5|1071|1069.5|1069|86329
1756826100000|2025-09-02 15:15:00|1071|1070.5|1072|1071.5|1072.5|1071.5|1070.5|1070.5|37012
1756826400000|2025-09-02 15:20:00|1072.5|1071|1070.5|1070|1072.5|1071.5|1070.5|1070|90270
1756826700000|2025-09-02 15:25:00|1070|1069.5|1071.5|1070.5|1071.5|1070.5|1070|1069.5|98929
1756882800000|2025-09-03 07:00:00|1071|1070|1068|1067|1073.5|1072.5|1068|1067|49172
1756883100000|2025-09-03 07:05:00|1067.5|1066.5|1069.5|1068.5|1070.5|1069.5|1066|1065|77158
1756883400000|2025-09-03 07:10:00|1071|1069.5|1069.5|1068.5|1071|1070|1069.5|1068.5|40672
1756883700000|2025-09-03 07:15:00|1069|1068|1067.5|1066.5|1069.5|1069|1067|1066|29556
1756884000000|2025-09-03 07:20:00|1067|1066|1066.5|1065.5|1067|1066.5|1065.5|1064.5|130063
1756884300000|2025-09-03 07:25:00|1067|1066|1066|1065.5|1068|1067|1066|1065|53432
1756884600000|2025-09-03 07:30:00|1066.5|1066|1069|1068|1069|1068|1066.5|1066|24526
1756884900000|2025-09-03 07:35:00|1069.5|1068.5|1070|1069.5|1070.5|1069.5|1068.5|1068|418212
1756885200000|2025-09-03 07:40:00|1069.5|1069|1070|1069.5|1070.5|1069.5|1069|1068.5|31197
1756885500000|2025-09-03 07:45:00|1070.5|1070|1070|1069.5|1071.5|1070.5|1069.5|1069|26203
1756885800000|2025-09-03 07:50:00|1069.5|1069|1073|1072.5|1073.5|1072.5|1069.5|1069|26803
1756886100000|2025-09-03 07:55:00|1073.5|1072|1073.5|1072.5|1073.5|1072.5|1072.5|1072|24500
1756886400000|2025-09-03 08:00:00|1073|1072|1072|1071.5|1073|1072.5|1072|1071.5|29242
1756886700000|2025-09-03 08:05:00|1071.5|1071|1072.5|1072|1073|1072|1071.5|1071|19848
1756887000000|2025-09-03 08:10:00|1072|1071.5|1071.5|1071|1072.5|1072|1071.5|1071|25590
1756887300000|2025-09-03 08:15:00|1071|1070|1071|1070.5|1072|1071.5|1070.5|1070|18699
1756887600000|2025-09-03 08:20:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069.5|30344
1756887900000|2025-09-03 08:25:00|1071.5|1070.5|1070.5|1070|1071.5|1070.5|1070.5|1070|32833
1756888200000|2025-09-03 08:30:00|1070|1069.5|1071|1070.5|1071.5|1071|1069|1068.5|36125
1756888500000|2025-09-03 08:35:00|1071.5|1070|1072.5|1072|1072.5|1072|1071|1070|65074
1756888800000|2025-09-03 08:40:00|1073|1072.5|1073.5|1073|1073.5|1073|1072.5|1072.5|6402
1756889100000|2025-09-03 08:45:00|1074|1072.5|1076|1075.5|1076.5|1076|1074|1072.5|24113
1756889400000|2025-09-03 08:50:00|1075.5|1075|1077|1076.5|1077.5|1077|1075|1074.5|12936
1756889700000|2025-09-03 08:55:00|1076.5|1076|1075|1074|1076.5|1076|1074.5|1074|34838
1756890000000|2025-09-03 09:00:00|1075.5|1074.5|1076.5|1075.5|1076.5|1075.5|1075|1074.5|21801
1756890300000|2025-09-03 09:05:00|1077|1076|1077.5|1077|1077.5|1077|1076.5|1076|55308
1756890600000|2025-09-03 09:10:00|1078|1077.5|1078|1077.5|1078.5|1078|1077|1076.5|21119
1756890900000|2025-09-03 09:15:00|1078.5|1078|1080|1079.5|1080.5|1079.5|1078.5|1078|35282
1756891200000|2025-09-03 09:20:00|1080.5|1080|1082|1081.5|1082.5|1082|1080.5|1080|34863
1756891500000|2025-09-03 09:25:00|1081.5|1081|1081|1080.5|1081.5|1081.5|1081|1080.5|6818
1756891800000|2025-09-03 09:30:00|1081.5|1081|1082|1081|1083|1082|1081.5|1080.5|18344
1756892100000|2025-09-03 09:35:00|1081.5|1080.5|1082|1081|1082.5|1081.5|1081.5|1080.5|14188
1756892400000|2025-09-03 09:40:00|1082.5|1081.5|1081.5|1080.5|1083|1082.5|1081|1080.5|35446
1756892700000|2025-09-03 09:45:00|1082|1081|1082|1081.5|1082|1081.5|1081|1080.5|9745
1756893000000|2025-09-03 09:50:00|1082.5|1082|1082.5|1082|1082.5|1082|1082.5|1082|4163
1756893300000|2025-09-03 09:55:00|1082|1081.5|1082|1081.5|1082.5|1082|1081.5|1081|28713
1756893600000|2025-09-03 10:00:00|1081.5|1081|1081.5|1081|1082|1081.5|1081|1080.5|6938
1756893900000|2025-09-03 10:05:00|1081|1080.5|1080.5|1080|1081.5|1081|1080.5|1080|10731
1756894200000|2025-09-03 10:10:00|1081|1080.5|1081|1080.5|1081.5|1081|1081|1080.5|38630
1756894500000|2025-09-03 10:15:00|1081.5|1081|1083|1082.5|1083.5|1082.5|1081.5|1081|9230
1756894800000|2025-09-03 10:20:00|1083.5|1083|1083|1082.5|1083.5|1083|1082.5|1082|15033
1756895100000|2025-09-03 10:25:00|1083.5|1083|1083|1082.5|1083.5|1083|1083|1082|17931
1756895400000|2025-09-03 10:30:00|1083.5|1083|1083.5|1082.5|1083.5|1083|1083|1082|50230
1756895700000|2025-09-03 10:35:00|1083|1082|1082.5|1082|1083.5|1082.5|1082.5|1082|17401
1756896000000|2025-09-03 10:40:00|1083||1083||1083||1082.5||15308
1756896300000|2025-09-03 10:45:00|1082.5|1082.5|1082.5|1082|1083|1082.5|1082.5|1082|11016
1756896600000|2025-09-03 10:50:00|1082|1081.5|1082.5|1082|1083|1082|1082|1081.5|11601
1756896900000|2025-09-03 10:55:00|1083|1081.5|1082|1081|1083|1081.5|1081.5|1081|15073
1756897200000|2025-09-03 11:00:00|1081.5|1080.5|1081|1080|1081.5|1080.5|1080.5|1080|15055
1756897500000|2025-09-03 11:05:00|1080.5|1080.5|1081|1080|1081|1080.5|1080.5|1080|5009
1756897800000|2025-09-03 11:10:00|1080.5|1080.5|1081|1080.5|1081.5|1081|1080.5|1080|27091
1756898100000|2025-09-03 11:15:00|1081.5|1081|1080.5|1079.5|1081.5|1081|1080|1079.5|10155
1756898400000|2025-09-03 11:20:00|1080|1079|1079.5|1079|1080|1079.5|1079|1078.5|24997
1756898700000|2025-09-03 11:25:00|1079|1078.5|1078.5|1078|1079.5|1079|1078.5|1078|18039
1756899000000|2025-09-03 11:30:00|1078|1077.5|1077.5|1077|1078|1077.5|1077.5|1076.5|12979
1756899300000|2025-09-03 11:35:00|1077|1076.5|1078|1075.5|1078|1076.5|1076|1075.5|8964
1756899600000|2025-09-03 11:40:00|1076.5|1076|1076.5|1075.5|1077|1076|1076|1075|10992
1756899900000|2025-09-03 11:45:00|1076||1076.5||1076.5||1076||6542
1756900200000|2025-09-03 11:50:00|1077|1076.5|1076.5|1076|1077|1076.5|1076.5|1075.5|12899
1756900500000|2025-09-03 11:55:00|1076|1075.5|1076.5|1075.5|1076.5|1076|1076|1075.5|17104
1756900800000|2025-09-03 12:00:00|1076|1076|1076|1075|1076.5|1076|1075.5|1075|14915
1756901100000|2025-09-03 12:05:00|1075.5|1075.5|1076|1075.5|1076|1075.5|1075.5|1075|7422
1756901400000|2025-09-03 12:10:00|1075.5|1075|1076.5|1076|1076.5|1076|1075.5|1075|6218
1756901700000|2025-09-03 12:15:00|1076|1075.5|1077.5|1076.5|1077.5|1076.5|1076|1075|4393
1756902000000|2025-09-03 12:20:00|1077|1076|1077|1076.5|1077|1076.5|1076.5|1076|14810
1756902300000|2025-09-03 12:25:00|1077.5|1077|1076.5|1076|1077.5|1077|1076.5|1076|9204
1756902600000|2025-09-03 12:30:00|1076|1075.5|1076|1075|1076.5|1075.5|1075.5|1075|8802
1756902900000|2025-09-03 12:35:00|1075.5||1075.5||1076||1075.5||15604
1756903200000|2025-09-03 12:40:00|1075|1074.5|1075|1074|1075.5|1074.5|1074.5|1074|22657
1756903500000|2025-09-03 12:45:00|1074.5|1074.5|1075|1074.5|1075|1074.5|1074.5|1074|13952
1756903800000|2025-09-03 12:50:00|1074.5|1074|1074.5|1074|1075|1074.5|1074.5|1074|7086
1756904100000|2025-09-03 12:55:00|1075|1074.5|1074.5|1073.5|1075.5|1075|1074|1073.5|17961
1756904400000|2025-09-03 13:00:00|1074|1073|1074|1073.5|1074.5|1073.5|1073.5|1072.5|18132
1756904700000|2025-09-03 13:05:00|1074.5|1074|1073.5|1073|1075|1074.5|1073.5|1073|22964
1756905000000|2025-09-03 13:10:00|1074|1073.5|1074.5|1074|1074.5|1074|1074|1073.5|14203
1756905300000|2025-09-03 13:15:00|1075|1074.5|1074.5|1074|1075|1074.5|1074|1073.5|18087
1756905600000|2025-09-03 13:20:00|1075|1074.5|1074|1073.5|1075|1074.5|1074|1073.5|15730
1756905900000|2025-09-03 13:25:00|1074.5|1074|1075.5|1075|1075.5|1075|1074.5|1074|22253
1756906200000|2025-09-03 13:30:00|1076|1075.5|1074|1073.5|1077|1076|1074|1073|27812
1756906500000|2025-09-03 13:35:00|1074.5|1074|1074.5|1074|1075.5|1075|1074|1073|17911
1756906800000|2025-09-03 13:40:00|1074|1073.5|1073.5|1073|1074.5|1074|1072.5|1071.5|26013
1756907100000|2025-09-03 13:45:00|1074|1073.5|1075|1074.5|1075.5|1074.5|1074|1073.5|26885
1756907400000|2025-09-03 13:50:00|1075.5|1075|1075.5|1075|1076.5|1076|1075|1074.5|27092
1756907700000|2025-09-03 13:55:00|1075|1074.5|1075|1074|1075.5|1074.5|1074.5|1074|222678
1756908000000|2025-09-03 14:00:00|1076|1074.5|1078.5|1078|1078.5|1078|1076|1074|24364
1756908300000|2025-09-03 14:05:00|1079|1078.5|1078.5|1078|1080.5|1079.5|1078.5|1078|52825
1756908600000|2025-09-03 14:10:00|1079|1077.5|1075.5|1075|1079|1078.5|1075.5|1075|9669
1756908900000|2025-09-03 14:15:00|1076|1075.5|1078|1077.5|1078.5|1078|1076|1075.5|28059
1756909200000|2025-09-03 14:20:00|1078.5|1078|1076.5|1076|1078.5|1078|1076|1075.5|22481
1756909500000|2025-09-03 14:25:00|1077|1076.5|1077.5|1077|1078.5|1078|1077|1076.5|67619
1756909800000|2025-09-03 14:30:00|1077|1076.5|1076.5|1075.5|1077|1077|1076|1075.5|27852
1756910100000|2025-09-03 14:35:00|1076|1076|1076|1075.5|1076|1076|1075|1074.5|16474
1756910400000|2025-09-03 14:40:00|1075.5|1075|1077|1076.5|1077.5|1077|1075.5|1075|21660
1756910700000|2025-09-03 14:45:00|1076.5|1076|1078|1077.5|1078|1077.5|1076.5|1076|23787
1756911000000|2025-09-03 14:50:00|1077.5|1077|1078.5|1078|1079|1078.5|1077.5|1077|25649
1756911300000|2025-09-03 14:55:00|1079|1078.5|1077.5|1077|1079|1078.5|1077.5|1077|52602
1756911600000|2025-09-03 15:00:00|1077|1076.5|1077.5|1077|1077.5|1077|1076.5|1076|25493
1756911900000|2025-09-03 15:05:00|1078|1076.5|1078.5|1078|1078.5|1078|1077.5|1076.5|50017
1756912200000|2025-09-03 15:10:00|1078|1077.5|1078.5|1077.5|1078.5|1078|1078|1077.5|22175
1756912500000|2025-09-03 15:15:00|1079|1078|1080.5|1080|1080.5|1080|1079|1078|46824
1756912800000|2025-09-03 15:20:00|1080|1079.5|1080|1079.5|1080.5|1080|1080|1079.5|63730
1756913100000|2025-09-03 15:25:00|1079.5|1079|1079.5|1078.5|1080|1079.5|1079|1078.5|49112
1756969200000|2025-09-04 07:00:00|1084.5|1082.5|1071|1070|1085|1083.5|1070|1069|203732
1756969500000|2025-09-04 07:05:00|1070.5|1069.5|1070.5|1070|1070.5|1070|1065|1064|73980
1756969800000|2025-09-04 07:10:00|1070|1069.5|1070|1069|1071.5|1071|1069.5|1069|100469
1756970100000|2025-09-04 07:15:00|1070.5|1069.5|1066.5|1065.5|1071.5|1070.5|1066.5|1065.5|35633
1756970400000|2025-09-04 07:20:00|1066|1065|1071.5|1070.5|1071.5|1071|1066|1065|29153
1756970700000|2025-09-04 07:25:00|1071|1070|1069.5|1068.5|1071|1070|1069|1068.5|32399
1756971000000|2025-09-04 07:30:00|1070|1069|1073|1072|1073|1072.5|1068.5|1067.5|23768
1756971300000|2025-09-04 07:35:00|1072.5|1072.5|1069|1068|1072.5|1072.5|1068|1067.5|40323
1756971600000|2025-09-04 07:40:00|1068.5|1067.5|1070|1069.5|1070.5|1069.5|1068.5|1067.5|38891
1756971900000|2025-09-04 07:45:00|1070.5|1070|1073|1072.5|1073.5|1072.5|1070|1069|24538
1756972200000|2025-09-04 07:50:00|1072.5|1071.5|1072.5|1071.5|1073.5|1073|1071|1070.5|12237
1756972500000|2025-09-04 07:55:00|1073|1072|1072|1071|1073.5|1073|1072|1071|23794
1756972800000|2025-09-04 08:00:00|1071.5|1070.5|1071|1070.5|1071.5|1071|1070|1069.5|14632
1756973100000|2025-09-04 08:05:00|1071.5|1071|1072.5|1072|1072.5|1072|1070.5|1070|8096
1756973400000|2025-09-04 08:10:00|1073|1071.5|1071|1070.5|1073|1071.5|1071|1070|7857
1756973700000|2025-09-04 08:15:00|1071.5|1071|1071|1070.5|1071.5|1071|1070|1069.5|14396
1756974000000|2025-09-04 08:20:00|1070.5|1070|1070.5|1069.5|1070.5|1070|1069.5|1068.5|20175
1756974300000|2025-09-04 08:25:00|1070|1070|1071|1070|1072|1071|1070|1069|21795
1756974600000|2025-09-04 08:30:00|1070.5|1069.5|1069|1068.5|1070.5|1069.5|1069|1068.5|37338
1756974900000|2025-09-04 08:35:00|1069.5|1069|1069.5|1069|1070|1069|1068.5|1068|12018
1756975200000|2025-09-04 08:40:00|1069|1068.5|1070|1069.5|1070|1069.5|1069|1068.5|9999
1756975500000|2025-09-04 08:45:00|1069.5|1069|1068.5|1068|1069.5|1069|1068|1067.5|60475
1756975800000|2025-09-04 08:50:00|1069|1068.5|1068.5|1068|1069|1068.5|1068.5|1068|14043
1756976100000|2025-09-04 08:55:00|1069|1068.5|1068.5|1068|1069|1068.5|1068.5|1068|11910
1756976400000|2025-09-04 09:00:00|1068|1067|1068|1067.5|1068|1067.5|1067.5|1067|106709
1756976700000|2025-09-04 09:05:00|1067|1066|1067|1066.5|1068|1067|1066|1065.5|19196
1756977000000|2025-09-04 09:10:00|1066.5|1065.5|1066.5|1066|1067|1066|1065|1064.5|14393
1756977300000|2025-09-04 09:15:00|1067|1066.5|1069|1068.5|1069|1068.5|1067|1066|23916
1756977600000|2025-09-04 09:20:00|1069.5|1069|1071|1070.5|1071|1070.5|1069|1068.5|17206
1756977900000|2025-09-04 09:25:00|1070.5|1070|1070|1069.5|1070.5|1070|1069.5|1069|9671
1756978200000|2025-09-04 09:30:00|1070.5|1070|1072|1071.5|1072|1071.5|1070.5|1070|11266
1756978500000|2025-09-04 09:35:00|1072.5|1072|1073|1072.5|1073|1072.5|1072|1071.5|9692
1756978800000|2025-09-04 09:40:00|1072.5|1072|1072|1071.5|1073|1072.5|1072|1071.5|26808
1756979100000|2025-09-04 09:45:00|1071.5|1071|1073|1072.5|1073.5|1073|1071.5|1071|24538
1756979400000|2025-09-04 09:50:00|1073.5|1073|1073.5|1073|1074|1073.5|1073|1072.5|17186
1756979700000|2025-09-04 09:55:00|1073|1072.5|1072.5|1072|1074|1073.5|1072.5|1072|15958
1756980000000|2025-09-04 10:00:00|1072|1071|1072|1071.5|1072|1071.5|1070.5|1070|27276
1756980300000|2025-09-04 10:05:00|1071.5|1071|1072|1071.5|1072|1071.5|1071.5|1071|36766
1756980600000|2025-09-04 10:10:00|1072.5|1072|1074.5|1073.5|1074.5|1073.5|1072.5|1072|15995
1756980900000|2025-09-04 10:15:00|1074|1074|1071|1070|1074|1074|1071|1070|24020
1756981200000|2025-09-04 10:20:00|1071.5|1070.5|1071|1070|1071.5|1071|1070.5|1070|4357
1756981500000|2025-09-04 10:25:00||1070.5||1070.5||1070.5||1070|10821
1756981800000|2025-09-04 10:30:00|1070.5|1070|1071.5|1071|1071.5|1071|1070.5|1070|33304
1756982100000|2025-09-04 10:35:00|1071|1070.5|1072.5|1072|1072.5|1072|1071|1070.5|14411
1756982400000|2025-09-04 10:40:00|1072|1071.5|1072|1071.5|1072.5|1072|1072|1071.5|12429
1756982700000|2025-09-04 10:45:00|1071.5|1071|1071.5|1071|1071.5|1071|1071|1070.5|9854
1756983000000|2025-09-04 10:50:00|1072|1071.5|1072|1071.5|1073|1072.5|1072|1071.5|11563
1756983300000|2025-09-04 10:55:00|1072.5|1071|1071.5|1071|1072.5|1071|1071.5|1071|9337
1756983600000|2025-09-04 11:00:00|1071|1070.5|1071|1070.5|1071.5|1071|1071|1070.5|3166
1756983900000|2025-09-04 11:05:00|1071.5|1070|1070|1069.5|1071.5|1070|1070|1069|18974
1756984200000|2025-09-04 11:10:00|1070.5|1070|1070|1069.5|1070.5|1070|1070|1069.5|39314
1756984500000|2025-09-04 11:15:00|1069.5|1069|1069|1068.5|1069.5|1069|1069|1068.5|17318
1756984800000|2025-09-04 11:20:00|1069.5|1069|1069.5|1069|1070|1069.5|1069.5|1069|10492
1756985100000|2025-09-04 11:25:00|1069|1068.5|1069|1068.5|1069|1068.5|1068.5|1068|36672
1756985400000|2025-09-04 11:30:00|1069.5|1069|1069.5|1069|1069.5|1069|1068.5|1068|49733
1756985700000|2025-09-04 11:35:00|1070|1069.5|1069|1068.5|1070|1069.5|1069|1068.5|75865
1756986000000|2025-09-04 11:40:00|1068.5|1068|1068.5|1067.5|1068.5|1068|1068|1067.5|12510
1756986300000|2025-09-04 11:45:00|1069|1068|1069|1068.5|1069|1068.5|1069|1068|7895
1756986600000|2025-09-04 11:50:00|1069.5|1069|1068.5|1068|1069.5|1069|1068.5|1067.5|20221
1756986900000|2025-09-04 11:55:00|1069|1068.5|1070|1069.5|1070|1069.5|1069|1068.5|17643
1756987200000|2025-09-04 12:00:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069.5|4895
1756987500000|2025-09-04 12:05:00|1070|1069.5|1071.5|1071|1071.5|1071|1070|1069.5|8538
1756987800000|2025-09-04 12:10:00|1071|1070.5|1071|1070|1071|1070.5|1071|1070|23744
1756988100000|2025-09-04 12:15:00|1070.5|1069.5|1070|1069|1070.5|1070|1069|1068|20048
1756988400000|2025-09-04 12:20:00|1070.5|1069.5|1070|1069.5|1071|1070|1070|1069|9414
1756988700000|2025-09-04 12:25:00|1070.5|1070|1070.5|1070|1071|1070.5|1070.5|1070|12163
1756989000000|2025-09-04 12:30:00|1070|1069.5|1069|1068.5|1070|1069.5|1069|1068.5|8999
1756989300000|2025-09-04 12:35:00|1069.5|1068|1069.5|1069|1070|1069.5|1069|1068|9752
1756989600000|2025-09-04 12:40:00|1069|1068.5|1068.5|1068|1069.5|1069|1068|1067.5|12499
1756989900000|2025-09-04 12:45:00|1068|1067.5|1069|1068.5|1069|1068.5|1068|1067|13714
1756990200000|2025-09-04 12:50:00|1069.5|1069|1068.5|1068|1070|1069.5|1068.5|1068|7155
1756990500000|2025-09-04 12:55:00|1068|1067.5|1069|1068.5|1069|1068.5|1068|1067|5359
1756990800000|2025-09-04 13:00:00|1069.5|1069|1069.5|1069|1069.5|1069|1069|1068.5|12181
1756991100000|2025-09-04 13:05:00|1070|1069.5|1070.5|1069.5|1070.5|1069.5|1069.5|1069|16682
1756991400000|2025-09-04 13:10:00|1070|1069|1069|1068.5|1070|1069|1069|1068|8610
1756991700000|2025-09-04 13:15:00|1069.5|1069|1069.5|1069|1069.5|1069|1069|1068.5|7202
1756992000000|2025-09-04 13:20:00|1069|1068.5|1069|1068.5|1069|1068.5|1068.5|1068|6305
1756992300000|2025-09-04 13:25:00|1069.5|1069|1072|1071.5|1072.5|1071.5|1069|1068.5|43466
1756992600000|2025-09-04 13:30:00|1071.5|1071|1075|1074.5|1075.5|1075|1071|1070|38372
1756992900000|2025-09-04 13:35:00|1075.5|1075|1073.5|1073|1076.5|1076|1073.5|1073|179436
1756993200000|2025-09-04 13:40:00|1073|1072.5|1071.5|1071|1073|1072.5|1071.5|1070.5|5284
1756993500000|2025-09-04 13:45:00|1072|1070.5|1071.5|1071|1072.5|1071.5|1071.5|1070.5|24058
1756993800000|2025-09-04 13:50:00|1071|1070.5|1071.5|1071|1072.5|1072|1071|1070|40283
1756994100000|2025-09-04 13:55:00|1071|1070.5|1074|1073|1074|1073|1071|1070.5|16229
1756994400000|2025-09-04 14:00:00|1073.5|1072.5|1071.5|1071|1074|1073|1071.5|1071|30532
1756994700000|2025-09-04 14:05:00|1072.5|1070.5|1072|1071.5|1073|1072.5|1072|1070.5|35173
1756995000000|2025-09-04 14:10:00|1072.5|1072|1074.5|1073.5|1074.5|1073.5|1072|1072|62487
1756995300000|2025-09-04 14:15:00|1074|1074|1076|1075.5|1076|1075.5|1074|1073.5|39427
1756995600000|2025-09-04 14:20:00|1076.5|1076|1077|1076|1077|1076.5|1076|1075.5|42656
1756995900000|2025-09-04 14:25:00|1076.5|1075.5|1075|1074.5|1076.5|1075.5|1074.5|1074|78701
1756996200000|2025-09-04 14:30:00|1075.5|1075|1075|1074.5|1076|1075|1075|1074.5|13517
1756996500000|2025-09-04 14:35:00|1076|1075|1076.5|1075.5|1076.5|1076|1075.5|1075|17608
1756996800000|2025-09-04 14:40:00|1076|1075|1076.5|1075.5|1077.5|1077|1075.5|1075|89014
1756997100000|2025-09-04 14:45:00|1076|1076|1076|1075.5|1076|1076|1075.5|1075|32919
1756997400000|2025-09-04 14:50:00|1075.5|1075|1074|1073|1075.5|1075|1074|1073|24751
1756997700000|2025-09-04 14:55:00|1073.5|1072.5|1073.5|1073|1074|1073.5|1073.5|1072.5|34013
1756998000000|2025-09-04 15:00:00|1073|1072.5|1071.5|1071|1073|1072.5|1071.5|1071|34584
1756998300000|2025-09-04 15:05:00|1072|1071.5|1070.5|1070|1072|1071.5|1070.5|1070|28919
1756998600000|2025-09-04 15:10:00|1070|1069.5|1070.5|1070|1070.5|1070|1070|1069.5|25735
1756998900000|2025-09-04 15:15:00|1071|1070.5|1072.5|1072|1073|1072|1071|1070.5|60246
1756999200000|2025-09-04 15:20:00|1073|1072.5|1072.5|1072|1073|1072.5|1072|1071.5|59497
1756999500000|2025-09-04 15:25:00|1072|1071.5|1073.5|1073|1073.5|1073|1072|1071.5|214754
1757055600000|2025-09-05 07:00:00|1071.5|1070.5|1067.5|1066.5|1075.5|1074.5|1067.5|1066.5|32584
1757055900000|2025-09-05 07:05:00|1068|1067|1071.5|1070.5|1072|1071.5|1068|1067|53081
1757056200000|2025-09-05 07:10:00|1071|1070|1072.5|1071.5|1073|1072.5|1071|1070|22153
1757056500000|2025-09-05 07:15:00|1073|1072|1072|1071|1073|1072|1071.5|1070.5|4936
1757056800000|2025-09-05 07:20:00|1071.5|1071.5|1071|1070.5|1072|1071.5|1070.5|1070|8048
1757057100000|2025-09-05 07:25:00|1070.5|1070|1071|1070|1071|1070.5|1070|1069|10891
1757057400000|2025-09-05 07:30:00|1071.5|1070.5|1074|1073.5|1074.5|1074|1071.5|1070.5|139415
1757057700000|2025-09-05 07:35:00|1074.5|1074|1077|1076|1077|1076|1074.5|1074|22625
1757058000000|2025-09-05 07:40:00|1076.5|1075.5|1077|1076|1077|1076.5|1075|1074|12980
1757058300000|2025-09-05 07:45:00|1077.5|1076.5|1078|1077|1078.5|1078|1076.5|1075.5|22994
1757058600000|2025-09-05 07:50:00|1077.5|1077.5|1078.5|1078|1079|1078.5|1077.5|1077|24442
1757058900000|2025-09-05 07:55:00|1078|1077|1077.5|1076.5|1078|1077|1077|1076.5|9159
1757059200000|2025-09-05 08:00:00|1077|1077|1079.5|1079|1079.5|1079|1077|1077|11546
1757059500000|2025-09-05 08:05:00|1080|1078.5|1081.5|1081|1081.5|1081|1079|1078.5|7353
1757059800000|2025-09-05 08:10:00|1082|1080.5|1082.5|1081.5|1082.5|1081.5|1081|1080|20138
1757060100000|2025-09-05 08:15:00|1082|1082|1083|1082.5|1083|1082.5|1081|1080.5|20108
1757060400000|2025-09-05 08:20:00|1082.5|1082|1084|1083.5|1084|1083.5|1082.5|1082|52036
1757060700000|2025-09-05 08:25:00|1083.5|1083|1084.5|1083.5|1084.5|1083.5|1083|1082.5|38220
1757061000000|2025-09-05 08:30:00|1084|1084|1083.5|1082.5|1084.5|1084|1083.5|1082.5|37337
1757061300000|2025-09-05 08:35:00|1083|1083|1081.5|1081|1083.5|1083|1081.5|1081|39240
1757061600000|2025-09-05 08:40:00|1081|1080.5|1080|1079.5|1081.5|1080.5|1080|1079|72296
1757061900000|2025-09-05 08:45:00|1079.5|1079|1078.5|1078|1079.5|1079|1078.5|1078|14881
1757062200000|2025-09-05 08:50:00|1078|1077.5|1077.5|1076.5|1078|1077.5|1077.5|1076.5|9129
1757062500000|2025-09-05 08:55:00|1077|1077|1077|1076.5|1077|1077|1077|1076.5|8313
1757062800000|2025-09-05 09:00:00|1077.5|1077|1078.5|1078|1078.5|1078|1077.5|1077|92185
1757063100000|2025-09-05 09:05:00|1079|1078.5|1078|1077.5|1079|1078.5|1077.5|1077|88632
1757063400000|2025-09-05 09:10:00|1077.5|1077|1077.5|1077|1078.5|1078|1077|1076.5|89869
1757063700000|2025-09-05 09:15:00|1078|1077.5|1077.5|1076.5|1078.5|1078|1077.5|1076.5|16721
1757064000000|2025-09-05 09:20:00|1078|1077|1078.5|1077.5|1078.5|1078|1078|1076.5|15773
1757064300000|2025-09-05 09:25:00|1078|1078|1081.5|1080.5|1081.5|1080.5|1078|1078|21619
1757064600000|2025-09-05 09:30:00|1081|1080|1079.5|1079|1081|1080.5|1079.5|1079|8219
1757064900000|2025-09-05 09:35:00|1080|1079.5|1080.5|1080|1080.5|1080|1080|1079.5|7870
1757065200000|2025-09-05 09:40:00|1080|1079.5|1080|1079.5|1080.5|1079.5|1080|1079|46387
1757065500000|2025-09-05 09:45:00|1080.5|1080|1080|1079.5|1080.5|1080|1080|1079.5|6395
1757065800000|2025-09-05 09:50:00|1080.5|1080|1081.5|1080.5|1081.5|1081|1080.5|1080|29910
1757066100000|2025-09-05 09:55:00|1081|1081|1081.5|1081|1081.5|1081|1081|1080.5|16379
1757066400000|2025-09-05 10:00:00|1082|1080.5|1081.5|1080.5|1082|1081.5|1081|1080.5|14568
1757066700000|2025-09-05 10:05:00|1081||1081||1081.5||1081||4330
1757067000000|2025-09-05 10:10:00|1081.5|1081|1081.5|1081|1082.5|1081.5|1081.5|1080.5|6173
1757067300000|2025-09-05 10:15:00|1081|1080.5|1081|1080.5|1081.5|1081|1081|1080.5|14462
1757067600000|2025-09-05 10:20:00|1080.5|1079.5|1080|1079.5|1080.5|1080|1080|1079.5|19728
1757067900000|2025-09-05 10:25:00|1079.5|1079|1079.5|1079|1080|1079|1079|1078.5|12760
1757068200000|2025-09-05 10:30:00|1079|1078.5|1080|1079.5|1080|1079.5|1079|1078.5|23022
1757068500000|2025-09-05 10:35:00|1081|1080|1080|1079.5|1081|1080.5|1080|1079|16008
1757068800000|2025-09-05 10:40:00|1079.5|1079|1080|1079|1080.5|1080|1079.5|1079|15060
1757069100000|2025-09-05 10:45:00|1079.5|1079.5|1080|1079.5|1080|1079.5|1079.5|1079.5|6244
1757069400000|2025-09-05 10:50:00|1079.5|1079|1079.5|1079|1079.5|1079|1079.5|1079|17927
1757069700000|2025-09-05 10:55:00|1080|1079.5|1080.5|1079.5|1080.5|1080|1080|1079.5|9012
1757070000000|2025-09-05 11:00:00|1081|1080|1081.5|1081|1081.5|1081|1080.5|1080|14357
1757070300000|2025-09-05 11:05:00|||||||||6975
1757070600000|2025-09-05 11:10:00|1081|1080.5|1081|1080.5|1081.5|1080.5|1080.5|1080|205925
1757070900000|2025-09-05 11:15:00|1081.5|1081|1081.5|1080.5|1081.5|1081|1081|1080.5|166552
1757071200000|2025-09-05 11:20:00|1081|1081|1080.5|1080|1081.5|1081|1080|1079.5|438085
1757071500000|2025-09-05 11:25:00|1080|1079.5|1079.5|1079|1080|1079.5|1079|1078.5|10059
1757071800000|2025-09-05 11:30:00|1079|1078.5|1079|1078.5|1079.5|1078.5|1078.5|1078|7729
1757072100000|2025-09-05 11:35:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.5|1078|21827
1757072400000|2025-09-05 11:40:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.5|1078|22742
1757072700000|2025-09-05 11:45:00|1079.5|1079|1079.5|1078.5|1079.5|1079|1079|1078.5|167087
1757073000000|2025-09-05 11:50:00|1079|1079|1079.5|1079|1079.5|1079|1078.5|1078|347788
1757073300000|2025-09-05 11:55:00|1080|1079.5|1079.5|1079|1080|1079.5|1079.5|1079|6460
1757073600000|2025-09-05 12:00:00|1079|1078.5|1079|1078.5|1079|1078.5|1078.5|1078|20671
1757073900000|2025-09-05 12:05:00|1079.5|1079|1080|1079.5|1080.5|1080|1079.5|1079|274371
1757074200000|2025-09-05 12:10:00|1079.5|1079|1080.5|1080|1080.5|1080|1079|1078|10903
1757074500000|2025-09-05 12:15:00|||||||||11699
1757074800000|2025-09-05 12:20:00|1080|1079.5|1080.5|1079.5|1080.5|1080|1080|1079.5|258734
1757075100000|2025-09-05 12:25:00|1080|1080|1081|1080.5|1081|1080.5|1080|1080|43411
1757075400000|2025-09-05 12:30:00|1081.5|1081|1081|1080.5|1081.5|1081|1080|1079|108132
1757075700000|2025-09-05 12:35:00|1081.5|1081|1081|1080|1081.5|1081|1079.5|1079|31026
1757076000000|2025-09-05 12:40:00|1080.5|1080.5|1082.5|1081.5|1082.5|1082|1080.5|1080.5|9764
1757076300000|2025-09-05 12:45:00|1082|1082|1083.5|1083|1084|1083.5|1082|1081.5|63381
1757076600000|2025-09-05 12:50:00|1084|1083.5|1085|1084.5|1085|1084.5|1084|1083.5|55686
1757076900000|2025-09-05 12:55:00|1084.5|1084|1086|1085.5|1086.5|1086|1084.5|1084|38137
1757077200000|2025-09-05 13:00:00|1086.5|1086|1086.5|1086|1086.5|1086|1086|1085.5|32118
1757077500000|2025-09-05 13:05:00|1086|1085.5|1089|1088.5|1089|1088.5|1086|1085.5|66600
1757077800000|2025-09-05 13:10:00|1088.5|1087.5|1090|1089.5|1090|1089.5|1088|1087|38847
1757078100000|2025-09-05 13:15:00|1089.5|1088.5|1088|1087.5|1089.5|1088.5|1087.5|1087|55860
1757078400000|2025-09-05 13:20:00|1087.5|1087|1087.5|1087|1087.5|1087|1087|1086.5|17261
1757078700000|2025-09-05 13:25:00|1088|1087.5|1088|1087|1088.5|1088|1087.5|1087|28514
1757079000000|2025-09-05 13:30:00|1087|1086|1084|1083|1087.5|1086.5|1083.5|1083|79433
1757079300000|2025-09-05 13:35:00|1083.5|1083.5|1082|1081.5|1084.5|1084|1082|1081.5|38196
1757079600000|2025-09-05 13:40:00|1081|1080|1083|1082|1083|1082.5|1079.5|1078.5|28444
1757079900000|2025-09-05 13:45:00|1082|1081|1080.5|1080|1082.5|1081.5|1079.5|1078.5|29930
1757080200000|2025-09-05 13:50:00|1081|1079.5|1079|1078.5|1081|1079.5|1077.5|1076.5|63783
1757080500000|2025-09-05 13:55:00|1078.5|1078|1075|1074|1078.5|1078|1074.5|1073.5|128208
1757080800000|2025-09-05 14:00:00|1074.5|1073|1076.5|1075.5|1076.5|1075.5|1072.5|1071.5|75266
1757081100000|2025-09-05 14:05:00|1076|1075|1076.5|1075.5|1076.5|1075.5|1074|1073.5|44030
1757081400000|2025-09-05 14:10:00|1076|1075|1076.5|1076|1077.5|1077|1075.5|1075|2323225
1757081700000|2025-09-05 14:15:00|1076|1075.5|1075|1074.5|1076.5|1075.5|1074|1073|39798
1757082000000|2025-09-05 14:20:00|1075.5|1075.5|1073.5|1073|1077|1076|1073.5|1072.5|47273
1757082300000|2025-09-05 14:25:00|1074|1074|1073|1072.5|1074.5|1074|1072.5|1072|36395
1757082600000|2025-09-05 14:30:00|1072.5|1072|1073.5|1072.5|1074|1073.5|1072.5|1071.5|125005
1757082900000|2025-09-05 14:35:00|1073|1073|1074.5|1074|1074.5|1074|1073|1072.5|65075
1757083200000|2025-09-05 14:40:00|1074|1073.5|1074|1073.5|1075|1074.5|1073.5|1072.5|37619
1757083500000|2025-09-05 14:45:00|1073.5|1073|1075|1074.5|1075.5|1074.5|1073|1072.5|82233
1757083800000|2025-09-05 14:50:00|1075.5|1075|1076.5|1076|1076.5|1076|1075.5|1075|14289
1757084100000|2025-09-05 14:55:00|1077|1076.5|1074.5|1074|1077|1076.5|1074.5|1073.5|31943
1757084400000|2025-09-05 15:00:00|1074|1073.5|1072.5|1071.5|1074|1073.5|1071.5|1071|57912
1757084700000|2025-09-05 15:05:00|1072|1072|1074|1073.5|1074|1073.5|1072|1072|56956
1757085000000|2025-09-05 15:10:00|1073.5|1073|1074|1073|1074|1073.5|1072.5|1072|68305
1757085300000|2025-09-05 15:15:00|1073.5|1073.5|1073|1072.5|1074.5|1074|1072.5|1072|33498
1757085600000|2025-09-05 15:20:00|1073.5|1073.5|1075|1074.5|1075.5|1074.5|1073.5|1073.5|21092
1757085900000|2025-09-05 15:25:00|1074.5|1074|1076|1075|1076.5|1075.5|1074|1073.5|115945
1757314800000|2025-09-08 07:00:00|1084|1083|1089.5|1088.5|1091|1089.5|1082.5|1081.5|98117
1757315100000|2025-09-08 07:05:00|1090|1088|1090|1089.5|1091|1090|1087.5|1087|63233
1757315400000|2025-09-08 07:10:00|1090.5|1089|1091.5|1090.5|1093|1092.5|1090.5|1089|66324
1757315700000|2025-09-08 07:15:00|1091|1090|1090.5|1089.5|1091.5|1090.5|1089.5|1088.5|17170
1757316000000|2025-09-08 07:20:00|1090|1089|1091.5|1090.5|1092|1091|1090|1089|41030
1757316300000|2025-09-08 07:25:00|1091|1091|1092|1091.5|1093|1092|1091|1091|20143
1757316600000|2025-09-08 07:30:00|1091.5|1091|1093|1092|1093.5|1092.5|1090.5|1089.5|26688
1757316900000|2025-09-08 07:35:00|1092.5|1091.5|1093|1092.5|1093|1092.5|1092|1091.5|42204
1757317200000|2025-09-08 07:40:00|1092.5|1092|1092.5|1091.5|1092.5|1092|1092|1091.5|17490
1757317500000|2025-09-08 07:45:00|1093|1092|1090.5|1090|1093|1092|1090.5|1090|24432
1757317800000|2025-09-08 07:50:00|1090|1089.5|1090|1089.5|1091|1090|1090|1089|41835
1757318100000|2025-09-08 07:55:00|1089.5|1089|1090.5|1089.5|1090.5|1090|1089.5|1089|29461
1757318400000|2025-09-08 08:00:00|1091|1090|1089|1088|1091|1090|1088.5|1088|20870
1757318700000|2025-09-08 08:05:00|1088.5|1087.5|1087|1086|1089|1087.5|1087|1086|36938
1757319000000|2025-09-08 08:10:00|1087.5|1086.5|1088|1087.5|1088|1087.5|1087.5|1086|13322
1757319300000|2025-09-08 08:15:00|1087.5|1087|1086.5|1086|1087.5|1087|1086.5|1086|22299
1757319600000|2025-09-08 08:20:00|1087|1085.5|1086.5|1086|1087|1086|1086.5|1085.5|30319
1757319900000|2025-09-08 08:25:00|1086|1085.5|1086.5|1086|1087|1086|1086|1085.5|22842
1757320200000|2025-09-08 08:30:00|1087|1086.5|1087|1086.5|1087|1086.5|1086.5|1086.5|17938
1757320500000|2025-09-08 08:35:00|1086.5|1086|1087|1086.5|1087|1086.5|1086.5|1086|11395
1757320800000|2025-09-08 08:40:00|1086.5|1086|1086|1085.5|1087|1086|1086|1085.5|5743
1757321100000|2025-09-08 08:45:00|1086.5|1085|1086|1085.5|1087|1086|1086|1085|5917
1757321400000|2025-09-08 08:50:00|1085.5|1085|1086|1085|1086|1085.5|1085.5|1085|10604
1757321700000|2025-09-08 08:55:00|1085.5|1084.5|1086|1085.5|1086|1085.5|1085|1084.5|25586
1757322000000|2025-09-08 09:00:00|1086.5|1086|1086.5|1086|1086.5|1086|1086.5|1086|8594
1757322300000|2025-09-08 09:05:00|1087|1086.5|1086.5|1085.5|1087|1086.5|1086|1085.5|21908
1757322600000|2025-09-08 09:10:00|1086|1085|1085|1084|1086.5|1086|1084.5|1084|33467
1757322900000|2025-09-08 09:15:00|1084.5|1084.5|1084|1083.5|1085|1084.5|1084|1083.5|6768
1757323200000|2025-09-08 09:20:00|1083.5|1083|1083.5|1083|1084|1083.5|1083|1082.5|19592
1757323500000|2025-09-08 09:25:00|1084|1082.5|1083.5|1082.5|1084|1083|1083|1082.5|13152
1757323800000|2025-09-08 09:30:00|1083|1083|1083|1082|1083|1083|1082.5|1081.5|20911
1757324100000|2025-09-08 09:35:00|1083.5|1082.5|1083.5|1083|1084|1083.5|1083.5|1082.5|29995
1757324400000|2025-09-08 09:40:00|1084|1082.5|1083|1082.5|1084|1082.5|1083|1082.5|8006
1757324700000|2025-09-08 09:45:00|||||||||4919
1757325000000|2025-09-08 09:50:00|1083.5|1083|1084|1083.5|1084|1083.5|1083.5|1082.5|8171
1757325300000|2025-09-08 09:55:00|1084.5|1084|1084.5|1084|1084.5|1084|1083.5|1082.5|20921
1757325600000|2025-09-08 10:00:00|1085|1084.5|1085|1084.5|1085|1084.5|1085|1084.5|13650
1757325900000|2025-09-08 10:05:00|1085.5|1085|1085.5|1085|1086|1085.5|1085|1085|12561
1757326200000|2025-09-08 10:10:00|1086|1085.5|1085.5|1085|1086|1085.5|1085.5|1085|6102
1757326500000|2025-09-08 10:15:00|1086|1085.5|1086|1085.5|1086|1085.5|1085.5|1085.5|12327
1757326800000|2025-09-08 10:20:00|1085.5|1085|1085.5|1085|1085.5|1085|1085.5|1085|16178
1757327100000|2025-09-08 10:25:00|||||||||25704
1757327400000|2025-09-08 10:30:00|1085|1084.5|1085|1084|1085.5|1085|1085|1084|7452
1757327700000|2025-09-08 10:35:00|1085.5|1084.5|1085.5|1084.5|1086|1085.5|1085.5|1084.5|11749
1757328000000|2025-09-08 10:40:00|1085|1085|1085|1084.5|1085|1085|1085|1084.5|4280
1757328300000|2025-09-08 10:45:00|1084.5|1084|1084|1083.5|1084.5|1084|1084|1083.5|24261
1757328600000|2025-09-08 10:50:00|1084.5|1084|1084.5|1083.5|1084.5|1084|1084|1083.5|21662
1757328900000|2025-09-08 10:55:00|1084|1084|1084|1083.5|1084.5|1084|1084|1083.5|3890
1757329200000|2025-09-08 11:00:00|1084.5|1084|1084.5|1084|1084.5|1084|1084.5|1083.5|7083
1757329500000|2025-09-08 11:05:00|1085|1084.5|1085|1084.5|1085|1084.5|1085|1084|3727
1757329800000|2025-09-08 11:10:00|1085.5|1085|1084|1083.5|1085.5|1085|1084|1083.5|11364
1757330100000|2025-09-08 11:15:00|1083.5|1083|1083.5|1083|1083.5|1083|1083.5|1083|2115
1757330400000|2025-09-08 11:20:00|1084|1083.5|1084|1083.5|1084.5|1084|1083.5|1083.5|5813
1757330700000|2025-09-08 11:25:00|1084.5|1084|1083|1082.5|1085|1084|1083|1082.5|15301
1757331000000|2025-09-08 11:30:00|1083.5||1083||1083.5||1083||6904
1757331300000|2025-09-08 11:35:00|1083.5|1082|1082.5|1082|1083.5|1082|1082.5|1082|2749
1757331600000|2025-09-08 11:40:00|1081.5|1081|1081|1080.5|1081.5|1081|1081|1080.5|8385
1757331900000|2025-09-08 11:45:00|1080.5|1080|1080.5|1079.5|1080.5|1080|1080|1079.5|8361
1757332200000|2025-09-08 11:50:00|1081|1080|1081|1080.5|1081.5|1081|1080.5|1080|8274
1757332500000|2025-09-08 11:55:00|1081.5||1081||1081.5||1081||8160
1757332800000|2025-09-08 12:00:00|1081.5||1081.5||1081.5||1081||3728
1757333100000|2025-09-08 12:05:00|1081|1081|1081.5|1081|1081.5|1081|1081|1081|5640
1757333400000|2025-09-08 12:10:00|1081|1080.5|1081.5|1081|1081.5|1081|1080.5|1080|64723
1757333700000|2025-09-08 12:15:00|1082|1081.5|1082.5|1082|1082.5|1082|1082|1081.5|4498
1757334000000|2025-09-08 12:20:00|||||||||12806
1757334300000|2025-09-08 12:25:00|1083|1082.5|1083.5|1082.5|1083.5|1083|1082.5|1082|8551
1757334600000|2025-09-08 12:30:00|1083|1083|1083|1082.5|1083|1083|1083|1082.5|9080
1757334900000|2025-09-08 12:35:00|1083.5|1083|1083.5|1082.5|1083.5|1083|1083|1082.5|7036
1757335200000|2025-09-08 12:40:00|1083|1083|1082.5|1082|1083|1083|1082.5|1082|9078
1757335500000|2025-09-08 12:45:00|1082|1081.5|1082.5|1082|1082.5|1082|1082|1081.5|8236
1757335800000|2025-09-08 12:50:00|1083|1082.5|1083|1082|1083.5|1083|1082.5|1082|8295
1757336100000|2025-09-08 12:55:00|1083.5|1082.5|1083.5|1082.5|1083.5|1083|1083.5|1082.5|5884
1757336400000|2025-09-08 13:00:00|1083|1083|1083|1082.5|1083.5|1083|1083|1082.5|8176
1757336700000|2025-09-08 13:05:00|1083.5|1083|1082.5|1081.5|1083.5|1083|1082.5|1081.5|8923
1757337000000|2025-09-08 13:10:00|1082|1081|1085.5|1084.5|1086.5|1086|1081.5|1081|31184
1757337300000|2025-09-08 13:15:00|1085|1084|1086|1085.5|1086.5|1086|1084.5|1084|18682
1757337600000|2025-09-08 13:20:00|1085.5|1085|1084.5|1084|1085.5|1085|1084.5|1084|19724
1757337900000|2025-09-08 13:25:00|1085|1084.5|1087|1086.5|1087|1086.5|1084.5|1083.5|65244
1757338200000|2025-09-08 13:30:00|1087.5|1087|1087|1086.5|1088.5|1088|1086.5|1086|27208
1757338500000|2025-09-08 13:35:00|1087.5|1087|1089.5|1089|1090|1089.5|1087|1086.5|292156
1757338800000|2025-09-08 13:40:00|1090|1089.5|1090.5|1090|1091|1090.5|1088.5|1087.5|77007
1757339100000|2025-09-08 13:45:00|1091.5|1091|1092|1091.5|1093.5|1093|1091|1090|117479
1757339400000|2025-09-08 13:50:00|1091.5|1091|1090.5|1090|1091.5|1091|1090|1089.5|49604
1757339700000|2025-09-08 13:55:00|1091|1090.5|1089|1088.5|1091|1090.5|1089|1088.5|58030
1757340000000|2025-09-08 14:00:00|1089.5|1089|1089|1088.5|1090.5|1090|1089|1088.5|70277
1757340300000|2025-09-08 14:05:00|1088.5|1088|1089.5|1089|1089.5|1089|1088.5|1087.5|16401
1757340600000|2025-09-08 14:10:00|1089|1088.5|1086.5|1086|1089|1088.5|1086|1085.5|25723
1757340900000|2025-09-08 14:15:00|1087|1085.5|1086.5|1085.5|1087|1086.5|1086.5|1085.5|19315
1757341200000|2025-09-08 14:20:00|1086|1086|1085|1084.5|1086|1086|1085|1084.5|17230
1757341500000|2025-09-08 14:25:00|1085.5|1085|1087|1086.5|1087.5|1086.5|1085.5|1085|18196
1757341800000|2025-09-08 14:30:00|1087.5|1086|1087.5|1087|1087.5|1087|1086.5|1085.5|16728
1757342100000|2025-09-08 14:35:00|1088|1087.5|1089|1088|1089.5|1089|1088|1087.5|16350
1757342400000|2025-09-08 14:40:00|1088.5|1088.5|1087|1086|1088.5|1088.5|1086.5|1086|32469
1757342700000|2025-09-08 14:45:00|1087.5|1086.5|1088.5|1087.5|1088.5|1087.5|1087.5|1086.5|13849
1757343000000|2025-09-08 14:50:00|1088|1087|1091|1090.5|1092.5|1091.5|1088|1087|38074
1757343300000|2025-09-08 14:55:00|1091.5|1091|1090.5|1090|1092|1091|1090.5|1090|31306
1757343600000|2025-09-08 15:00:00|1091|1090.5|1090.5|1090|1091|1090.5|1090.5|1090|90453
1757343900000|2025-09-08 15:05:00|1091|1090.5|1091|1090.5|1091.5|1090.5|1090.5|1090|36097
1757344200000|2025-09-08 15:10:00|1092|1091.5|1091|1090.5|1092.5|1092|1091|1090.5|65145
1757344500000|2025-09-08 15:15:00|1090.5|1090|1091.5|1091|1092|1091.5|1090.5|1090|196193
1757344800000|2025-09-08 15:20:00|1091|1090.5|1093|1092.5|1093|1092.5|1090.5|1090|83582
1757345100000|2025-09-08 15:25:00|1093.5|1093|1093.5|1093|1094|1093.5|1093|1092.5|122763
1757401200000|2025-09-09 07:00:00|1089.5|1087.5|1078.5|1077.5|1090.5|1089.5|1076|1075|46384
1757401500000|2025-09-09 07:05:00|1078|1076.5|1079.5|1079|1080|1079|1075|1074|44964
1757401800000|2025-09-09 07:10:00|1079|1078.5|1085.5|1084.5|1085.5|1084.5|1078|1077|22136
1757402100000|2025-09-09 07:15:00|1086|1085|1085|1084.5|1086.5|1085.5|1084.5|1084|26130
1757402400000|2025-09-09 07:20:00|1084.5|1083.5|1082.5|1081.5|1084.5|1083.5|1082|1081|41614
1757402700000|2025-09-09 07:25:00|1083|1082|1082|1081|1083|1082|1080.5|1080|36277
1757403000000|2025-09-09 07:30:00|1082.5|1081.5|1083.5|1083|1083.5|1083|1080.5|1079.5|15756
1757403300000|2025-09-09 07:35:00|1083|1082.5|1082.5|1081.5|1084|1083.5|1082.5|1081.5|13797
1757403600000|2025-09-09 07:40:00|1083|1082|1081.5|1081|1084|1083.5|1081.5|1081|11255
1757403900000|2025-09-09 07:45:00|1081|1080.5|1083|1082|1083|1082|1081|1080.5|9502
1757404200000|2025-09-09 07:50:00|1082.5|1082.5|1084|1083|1084|1083|1082.5|1081.5|24384
1757404500000|2025-09-09 07:55:00|1084.5|1083.5|1083.5|1083|1084.5|1083.5|1082.5|1082|12620
1757404800000|2025-09-09 08:00:00|1084|1082.5|1083|1082.5|1084|1083|1083|1082.5|18855
1757405100000|2025-09-09 08:05:00|1082.5|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|13604
1757405400000|2025-09-09 08:10:00|1082|1082|1079.5|1079|1082.5|1082|1079.5|1079|26775
1757405700000|2025-09-09 08:15:00|1079|1078.5|1079|1078|1080.5|1080|1078.5|1078|27179
1757406000000|2025-09-09 08:20:00|1078.5|1077.5|1079|1078.5|1080|1079.5|1078.5|1077.5|28397
1757406300000|2025-09-09 08:25:00|1078.5|1078|1079|1078.5|1079.5|1078.5|1077|1076|16962
1757406600000|2025-09-09 08:30:00|1079.5|1079|1081.5|1080.5|1081.5|1081|1079.5|1078.5|12605
1757406900000|2025-09-09 08:35:00|1081|1080|1084|1083|1084|1083|1081|1080|15101
1757407200000|2025-09-09 08:40:00|1083.5|1082.5|1081|1080.5|1083.5|1083|1081|1080|15636
1757407500000|2025-09-09 08:45:00|1080.5|1080|1079.5|1078.5|1081|1080.5|1079.5|1078.5|19194
1757407800000|2025-09-09 08:50:00|1080|1079|1078|1077.5|1080|1079|1078|1077.5|12956
1757408100000|2025-09-09 08:55:00|1078.5|1078|1078|1077|1078.5|1078|1078|1077|16808
1757408400000|2025-09-09 09:00:00|1077.5|1076.5|1076|1075.5|1078|1076.5|1076|1075|12499
1757408700000|2025-09-09 09:05:00|1076.5|1076|1076.5|1075.5|1078|1077|1076|1075.5|370881
1757409000000|2025-09-09 09:10:00|1077|1076|1077.5|1077|1077.5|1077|1076.5|1076|24007
1757409300000|2025-09-09 09:15:00|1078|1077.5|1078|1077|1078|1077.5|1077|1076.5|20846
1757409600000|2025-09-09 09:20:00|1077.5|1077.5|1077.5|1076.5|1078|1077.5|1077|1076.5|9886
1757409900000|2025-09-09 09:25:00|1078|1077|1077.5|1076.5|1078|1077.5|1077|1076.5|14979
1757410200000|2025-09-09 09:30:00|1077|1077|1078|1077.5|1078|1077.5|1077|1077|15248
1757410500000|2025-09-09 09:35:00|1077.5|1077|1077.5|1076.5|1078|1077|1077|1076.5|27632
1757410800000|2025-09-09 09:40:00|1077|1075.5|1077|1076.5|1077|1076.5|1076.5|1075.5|10365
1757411100000|2025-09-09 09:45:00|1076.5|1076|1077|1076.5|1077.5|1077|1076.5|1075.5|43392
1757411400000|2025-09-09 09:50:00|1078|1077|1078.5|1078|1078.5|1078|1078|1077|19579
1757411700000|2025-09-09 09:55:00|1079|1078.5|1079.5|1079|1080.5|1079.5|1079|1078.5|20251
1757412000000|2025-09-09 10:00:00|1080|1079.5|1080.5|1080|1080.5|1080|1080|1079|19878
1757412300000|2025-09-09 10:05:00|1081.5|1080.5|1080|1079.5|1081.5|1081|1080|1079.5|13590
1757412600000|2025-09-09 10:10:00|1080.5|1080|1079.5|1079|1081|1080|1079.5|1079|7886
1757412900000|2025-09-09 10:15:00|1080|1079.5|1079.5|1078.5|1080|1079.5|1079|1078.5|10526
1757413200000|2025-09-09 10:20:00|1080|1079|1079.5|1079|1080|1079.5|1079.5|1079|3357
1757413500000|2025-09-09 10:25:00|1080|1079.5|1079|1078.5|1080|1079.5|1079|1078|6613
1757413800000|2025-09-09 10:30:00|1079.5|1079|1079.5|1078.5|1080|1079|1079|1078.5|6545
1757414100000|2025-09-09 10:35:00|1079|1079|1078|1077.5|1079|1079|1078|1077.5|55300
1757414400000|2025-09-09 10:40:00|1078.5|1077|1078.5|1078|1078.5|1078|1078.5|1077|6135
1757414700000|2025-09-09 10:45:00|1078|1077.5|1077.5|1077|1078|1077.5|1077.5|1076.5|58854
1757415000000|2025-09-09 10:50:00|1078|1077.5|1077|1076.5|1078|1077.5|1077|1076.5|42217
1757415300000|2025-09-09 10:55:00|1076.5|1076|1076.5|1076|1077|1076.5|1076.5|1076|13953
1757415600000|2025-09-09 11:00:00|1076|1075.5|1076|1075.5|1076.5|1076|1076|1075.5|86348
1757415900000|2025-09-09 11:05:00|1076.5|1074.5|1076|1075.5|1076.5|1075.5|1075|1074.5|8221
1757416200000|2025-09-09 11:10:00|1076.5|1076|1077.5|1077|1077.5|1077|1076.5|1076|95619
1757416500000|2025-09-09 11:15:00|1078|1077.5|1079|1078|1079.5|1078.5|1077.5|1077|7060
1757416800000|2025-09-09 11:20:00|1078.5|1077.5|1078.5|1077.5|1078.5|1078|1078|1077.5|8442
1757417100000|2025-09-09 11:25:00|1078|1077|1077|1076.5|1078|1077.5|1076.5|1076|39864
1757417400000|2025-09-09 11:30:00|1077.5|1077|1077|1076.5|1077.5|1077|1077|1076|17614
1757417700000|2025-09-09 11:35:00|1077.5|1077|1077|1076.5|1077.5|1077|1077|1076.5|6001
1757418000000|2025-09-09 11:40:00|1077.5|1077.5|1080|1079|1080|1079|1077.5|1077.5|7302
1757418300000|2025-09-09 11:45:00||1079.5||1079.5||1079.5||1079|13405
1757418600000|2025-09-09 11:50:00|1080.5|1080|1080.5|1080|1080.5|1080|1080|1079.5|20038
1757418900000|2025-09-09 11:55:00|1081|1080.5|1080.5|1080|1081|1080.5|1080.5|1080|40258
1757419200000|2025-09-09 12:00:00|1079.5|1079|1081|1080.5|1081.5|1080.5|1079.5|1079|12945
1757419500000|2025-09-09 12:05:00|1080.5|1080|1081|1080.5|1082.5|1081.5|1080.5|1080|14685
1757419800000|2025-09-09 12:10:00|1080.5|1080|1080|1079.5|1081|1080.5|1080|1079|13640
1757420100000|2025-09-09 12:15:00|1079.5|1079|1079.5|1079|1080|1079.5|1079|1078.5|5741
1757420400000|2025-09-09 12:20:00|1080|1079.5|1079.5|1078.5|1080|1079.5|1079|1078.5|17364
1757420700000|2025-09-09 12:25:00|1079|1079|1079.5|1079|1079.5|1079|1079|1078.5|9362
1757421000000|2025-09-09 12:30:00|1079|1078.5|1080.5|1080|1080.5|1080|1078.5|1078|27138
1757421300000|2025-09-09 12:35:00|1081|1080.5|1081|1080.5|1081.5|1081|1080.5|1080|26118
1757421600000|2025-09-09 12:40:00|1081.5|1080|1081.5|1080.5|1083|1082.5|1080.5|1079.5|18430
1757421900000|2025-09-09 12:45:00|1081|1080|1082.5|1081.5|1082.5|1081.5|1081|1080|23312
1757422200000|2025-09-09 12:50:00|1083|1082|1083|1082.5|1084|1083|1083|1082|11352
1757422500000|2025-09-09 12:55:00|1083.5|1083|1083|1082|1084|1083|1082|1081.5|13803
1757422800000|2025-09-09 13:00:00|1083.5|1082.5|1082.5|1082|1083.5|1083|1082.5|1082|67390
1757423100000|2025-09-09 13:05:00|1083|1081.5|1083.5|1083|1084|1083.5|1082|1081.5|27801
1757423400000|2025-09-09 13:10:00|1084|1082.5|1082.5|1082|1084|1083.5|1082.5|1082|11096
1757423700000|2025-09-09 13:15:00|1082|1081.5|1082|1081.5|1082|1081.5|1081.5|1081|15550
1757424000000|2025-09-09 13:20:00|1082.5|1081|1082|1081.5|1082.5|1081.5|1082|1081|11488
1757424300000|2025-09-09 13:25:00|1082.5|1082|1082.5|1082|1083|1082|1082.5|1081.5|11202
1757424600000|2025-09-09 13:30:00|1083|1081.5|1079.5|1079|1083|1081.5|1079|1078|67078
1757424900000|2025-09-09 13:35:00|1080|1079.5|1080|1079.5|1080.5|1079.5|1079|1078|26787
1757425200000|2025-09-09 13:40:00|1079|1079|1079.5|1078.5|1079.5|1079|1075.5|1075|30463
1757425500000|2025-09-09 13:45:00|1079|1079|1074.5|1074|1080|1079.5|1074.5|1074|55006
1757425800000|2025-09-09 13:50:00|1075|1074.5|1074.5|1074|1076.5|1075.5|1074|1073.5|35970
1757426100000|2025-09-09 13:55:00|1075|1074.5|1074.5|1074|1075.5|1075|1073.5|1072.5|36418
1757426400000|2025-09-09 14:00:00|1075|1074.5|1073.5|1073|1075|1074.5|1073.5|1073|56367
1757426700000|2025-09-09 14:05:00|1074|1073.5|1073|1072|1075|1074.5|1072|1071.5|54159
1757427000000|2025-09-09 14:10:00|1072.5|1072.5|1073.5|1073|1074.5|1073.5|1072.5|1072|52086
1757427300000|2025-09-09 14:15:00|1074|1073.5|1074|1073.5|1075|1074.5|1074|1073|38524
1757427600000|2025-09-09 14:20:00|1073.5|1072.5|1074.5|1074|1074.5|1074|1073|1072.5|32193
1757427900000|2025-09-09 14:25:00|1075|1073.5|1076.5|1075.5|1076.5|1076|1074|1073.5|27207
1757428200000|2025-09-09 14:30:00|1077|1076|1076.5|1076|1077.5|1077|1076.5|1075.5|53910
1757428500000|2025-09-09 14:35:00|1077|1076.5|1078.5|1077.5|1078.5|1077.5|1076.5|1076|35087
1757428800000|2025-09-09 14:40:00|1079|1078|1077.5|1076.5|1080|1079.5|1076.5|1076|55612
1757429100000|2025-09-09 14:45:00|1078|1077|1080.5|1079.5|1080.5|1080|1078|1077|42439
1757429400000|2025-09-09 14:50:00|1080|1080|1082.5|1082|1083|1082|1080|1079.5|53393
1757429700000|2025-09-09 14:55:00|1083|1081.5|1082|1081.5|1083|1082.5|1082|1081|82133
1757430000000|2025-09-09 15:00:00|1082.5|1082|1083|1082.5|1083|1082.5|1082|1081.5|26307
1757430300000|2025-09-09 15:05:00|1083.5|1083|1084|1083.5|1084.5|1084|1082.5|1082|23883
1757430600000|2025-09-09 15:10:00|1083.5|1083|1080.5|1080|1083.5|1083|1079.5|1079|46894
1757430900000|2025-09-09 15:15:00|1081|1080.5|1082.5|1082|1083.5|1082.5|1081|1080.5|79843
1757431200000|2025-09-09 15:20:00|1083|1082.5|1084|1083.5|1084|1083.5|1082.5|1082|60679
1757431500000|2025-09-09 15:25:00|1084.5|1083|1085|1084|1085|1084.5|1083.5|1083|81970
1757487600000|2025-09-10 07:00:00|1097.5|1097|1100.5|1099.5|1103.5|1102|1096.5|1095.5|234117
1757487900000|2025-09-10 07:05:00|1099|1100|1092.5|1091.5|1099|1100|1091.5|1090.5|94232
1757488200000|2025-09-10 07:10:00|1093|1092|1087.5|1086.5|1096.5|1095.5|1087|1086|73875
1757488500000|2025-09-10 07:15:00|1088.5|1087|1088.5|1087.5|1089.5|1088.5|1087|1086|31617
1757488800000|2025-09-10 07:20:00|1088|1087|1088.5|1087.5|1088.5|1087.5|1086|1085|44642
1757489100000|2025-09-10 07:25:00|1089.5|1088.5|1088.5|1088|1089.5|1088.5|1088|1087|6683
1757489400000|2025-09-10 07:30:00|1088|1087|1087.5|1086.5|1089.5|1088.5|1087|1086|8853
1757489700000|2025-09-10 07:35:00|1088|1087|1091.5|1091|1091.5|1091|1088|1087|38978
1757490000000|2025-09-10 07:40:00|1092.5|1090.5|1091.5|1090.5|1093|1092|1091|1090.5|21145
1757490300000|2025-09-10 07:45:00|1092|1091|1093|1092|1094|1093.5|1092|1091|22625
1757490600000|2025-09-10 07:50:00|1092|1092.5|1092.5|1092|1093|1092.5|1092|1091.5|36080
1757490900000|2025-09-10 07:55:00|1092|1091.5|1092.5|1092|1092.5|1092|1092|1091.5|24289
1757491200000|2025-09-10 08:00:00|1093|1092.5|1095.5|1094.5|1096.5|1095.5|1093|1092.5|22045
1757491500000|2025-09-10 08:05:00|1096|1095|1095.5|1094.5|1096.5|1095.5|1095|1094.5|31374
1757491800000|2025-09-10 08:10:00|1096|1095|1096|1095|1096|1095.5|1094|1093.5|37260
1757492100000|2025-09-10 08:15:00|1095.5|1095.5|1095.5|1095|1096|1095.5|1095|1094.5|51001
1757492400000|2025-09-10 08:20:00|1096|1095.5|1096|1095.5|1096|1095.5|1095|1094|40951
1757492700000|2025-09-10 08:25:00|1096.5|1096|1096.5|1096|1098|1097|1095.5|1095|145503
1757493000000|2025-09-10 08:30:00|1096|1095.5|1093.5|1092.5|1096.5|1095.5|1092|1091.5|40571
1757493300000|2025-09-10 08:35:00|1093|1092|1094.5|1094|1094.5|1094|1093|1092|53138
1757493600000|2025-09-10 08:40:00|1095.5|1094.5|1093.5|1092.5|1095.5|1094.5|1093|1092|26724
1757493900000|2025-09-10 08:45:00|1094|1093|1093.5|1093|1094.5|1093.5|1093|1092.5|23218
1757494200000|2025-09-10 08:50:00|1094|1092.5|1092.5|1092|1094|1093|1092|1091|8460
1757494500000|2025-09-10 08:55:00|1093|1091.5|1092.5|1091.5|1093|1092|1091|1090.5|18498
1757494800000|2025-09-10 09:00:00|1092|1091|1091|1090.5|1092|1091.5|1091|1090.5|27161
1757495100000|2025-09-10 09:05:00|1091.5|1091|1092.5|1092|1092.5|1092|1091|1090.5|15466
1757495400000|2025-09-10 09:10:00|1093|1092.5|1092.5|1092|1094|1093|1092.5|1092|11064
1757495700000|2025-09-10 09:15:00|1092|1091.5|1091.5|1091|1093|1092.5|1091.5|1091|15055
1757496000000|2025-09-10 09:20:00|1092|1091.5|1091|1090.5|1093.5|1092.5|1091|1090.5|26154
1757496300000|2025-09-10 09:25:00|1091.5|1090|1090.5|1089.5|1091.5|1091|1090|1089.5|11520
1757496600000|2025-09-10 09:30:00|1090|1089|1089.5|1088.5|1090|1089|1089|1088.5|16116
1757496900000|2025-09-10 09:35:00|1090|1089|1090.5|1090|1091|1090.5|1090|1088.5|12082
1757497200000|2025-09-10 09:40:00|1091|1090.5|1092|1091.5|1092|1091.5|1091|1090.5|40057
1757497500000|2025-09-10 09:45:00|1092.5|1092|1092|1091.5|1093|1092.5|1092|1091.5|13689
1757497800000|2025-09-10 09:50:00|1092.5|1092|1093|1092.5|1093|1092.5|1092.5|1092|21860
1757498100000|2025-09-10 09:55:00|1093.5|1093|1093|1092.5|1093.5|1093|1093|1092.5|27656
1757498400000|2025-09-10 10:00:00|1093.5|1092|1093.5|1093|1094|1093.5|1093|1092|9333
1757498700000|2025-09-10 10:05:00|1094|1093.5|1095|1094|1095|1094.5|1093.5|1093|18350
1757499000000|2025-09-10 10:10:00|1094.5|1093.5|1094.5|1094|1095|1094.5|1094.5|1093.5|66304
1757499300000|2025-09-10 10:15:00|1095|1094.5|1094.5|1093.5|1095|1094.5|1094|1093.5|34175
1757499600000|2025-09-10 10:20:00|1095|1094|1095|1094|1095|1094.5|1093|1092.5|15104
1757499900000|2025-09-10 10:25:00|1094.5|1094.5|1096|1095.5|1097|1096.5|1094.5|1094.5|179717
1757500200000|2025-09-10 10:30:00|1096.5|1095|1096.5|1096|1097.5|1096.5|1095.5|1095|100533
1757500500000|2025-09-10 10:35:00|1097|1096.5|1097|1096.5|1097.5|1096.5|1096.5|1096|17056
1757500800000|2025-09-10 10:40:00|1096.5|1096|1097|1096.5|1097.5|1097|1096|1095.5|86752
1757501100000|2025-09-10 10:45:00||1096||1096.5||1096.5||1096|12115
1757501400000|2025-09-10 10:50:00|1097.5|1097|1097.5|1097|1098|1097|1097|1096.5|82658
1757501700000|2025-09-10 10:55:00|1098|1097.5|1097.5|1096.5|1098.5|1098|1097.5|1096.5|32757
1757502000000|2025-09-10 11:00:00|1097|1097|1097.5|1097|1098|1097|1097|1096.5|28140
1757502300000|2025-09-10 11:05:00|1097|1096.5|1097.5|1097|1097.5|1097|1096.5|1096|18419
1757502600000|2025-09-10 11:10:00|1097|1096.5|1097|1096|1097.5|1097|1097|1096|42849
1757502900000|2025-09-10 11:15:00|1096.5|1095.5|1096.5|1096|1097|1096|1096|1095|14598
1757503200000|2025-09-10 11:20:00|1096|1095.5|1097|1096|1097|1096.5|1096|1095.5|29301
1757503500000|2025-09-10 11:25:00|1096.5|1096.5|1098.5|1098|1099|1098|1096.5|1096.5|22919
1757503800000|2025-09-10 11:30:00|1098|1097.5|1098.5|1097.5|1099|1098|1098|1097.5|27807
1757504100000|2025-09-10 11:35:00|1098|1098|1098.5|1098|1099|1098.5|1098|1097.5|17347
1757504400000|2025-09-10 11:40:00|1098|1097.5|1098.5|1098|1098.5|1098|1097.5|1097|25611
1757504700000|2025-09-10 11:45:00|1098|1097.5|1098|1097|1099|1098.5|1098|1097|25832
1757505000000|2025-09-10 11:50:00|1097.5|1097.5|1099|1098|1099|1098.5|1097.5|1097.5|47432
1757505300000|2025-09-10 11:55:00|1099.5|1098.5|1099|1098.5|1099.5|1099|1098.5|1098|31689
1757505600000|2025-09-10 12:00:00|1098.5|1098|1098.5|1098|1099|1098.5|1098|1097.5|28382
1757505900000|2025-09-10 12:05:00|1098|1097.5|1098.5|1098|1098.5|1098|1098|1097.5|20644
1757506200000|2025-09-10 12:10:00|1098|1097.5|1096|1095.5|1099|1098.5|1096|1095.5|37503
1757506500000|2025-09-10 12:15:00|||||||||39181
1757506800000|2025-09-10 12:20:00|1096.5|1096|1096|1095.5|1097|1096.5|1096|1095.5|24013
1757507100000|2025-09-10 12:25:00|1097|1096.5|1098|1097|1098|1097|1097|1096.5|10229
1757507400000|2025-09-10 12:30:00|1098.5|1098|1099.5|1098.5|1100|1099|1098|1097.5|27175
1757507700000|2025-09-10 12:35:00|1100|1099|1099.5|1099|1100|1099.5|1099|1098.5|61234
1757508000000|2025-09-10 12:40:00|1100|1099.5|1099.5|1099|1100|1099.5|1099.5|1099|877696
1757508300000|2025-09-10 12:45:00|1100|1099.5|1099.5|1098.5|1100|1099.5|1099|1098.5|39650
1757508600000|2025-09-10 12:50:00|1099|1099|1100|1099.5|1100|1099.5|1098.5|1098|28440
1757508900000|2025-09-10 12:55:00|1100.5|1100|1100.5|1100|1101.5|1101|1100.5|1100|137072
1757509200000|2025-09-10 13:00:00|1100|1099.5|1099.5|1099|1101|1100.5|1099.5|1099|42308
1757509500000|2025-09-10 13:05:00|1100|1099.5|1098|1097.5|1100.5|1100|1098|1097|30757
1757509800000|2025-09-10 13:10:00|1098.5|1098|1099.5|1099|1099.5|1099|1098|1098|28121
1757510100000|2025-09-10 13:15:00|1099|1098.5|1099.5|1099|1100|1099.5|1099|1098.5|42517
1757510400000|2025-09-10 13:20:00|1099|1098.5|1098|1097.5|1099|1099|1098|1097.5|105190
1757510700000|2025-09-10 13:25:00|1097.5|1097|1098.5|1097.5|1098.5|1098|1097|1096.5|46973
1757511000000|2025-09-10 13:30:00|1098|1098|1097.5|1096.5|1098.5|1098|1096|1095.5|24851
1757511300000|2025-09-10 13:35:00|1097|1097|1095.5|1095|1097|1097|1095|1094|36842
1757511600000|2025-09-10 13:40:00|1096|1094.5|1097|1096|1097.5|1097|1095|1094.5|62614
1757511900000|2025-09-10 13:45:00|1096.5|1095.5|1096.5|1095.5|1096.5|1096|1095.5|1095|68773
1757512200000|2025-09-10 13:50:00|1097|1096|1096.5|1096|1097.5|1097|1096|1095.5|39066
1757512500000|2025-09-10 13:55:00|1096|1095.5|1097.5|1097|1097.5|1097|1096|1095.5|35443
1757512800000|2025-09-10 14:00:00|1097|1096.5|1100|1099.5|1100.5|1100|1097|1096.5|82362
1757513100000|2025-09-10 14:05:00|1100.5|1100|1100|1099|1101|1100.5|1100|1099|137217
1757513400000|2025-09-10 14:10:00|1100.5|1099.5|1101.5|1101|1102.5|1102|1100|1099.5|67634
1757513700000|2025-09-10 14:15:00|1102|1100.5|1103|1102|1103|1102.5|1101.5|1100.5|56892
1757514000000|2025-09-10 14:20:00|1102.5|1101.5|1102|1101.5|1103|1102|1101.5|1101|73992
1757514300000|2025-09-10 14:25:00|1101|1101|1099|1098.5|1101|1101.5|1099|1098|72737
1757514600000|2025-09-10 14:30:00|1099.5|1098|1099.5|1099|1099.5|1099|1098.5|1098|37052
1757514900000|2025-09-10 14:35:00|1100|1099.5|1100|1099|1100.5|1100|1099|1098.5|53298
1757515200000|2025-09-10 14:40:00|1099.5|1099.5|1098|1097.5|1100|1099.5|1097.5|1097|19778
1757515500000|2025-09-10 14:45:00|1097.5|1097|1098|1097.5|1098.5|1098|1097.5|1097|61810
1757515800000|2025-09-10 14:50:00|1098.5|1097|1099|1098.5|1099|1098.5|1097|1096.5|204527
1757516100000|2025-09-10 14:55:00|1099.5|1098|1098|1097.5|1099.5|1098|1097.5|1097|17451
1757516400000|2025-09-10 15:00:00|1098.5|1098|1098|1097.5|1099|1098.5|1098|1097.5|49887
1757516700000|2025-09-10 15:05:00|1098.5|1098|1098.5|1098|1099|1098.5|1098|1097.5|17123
1757517000000|2025-09-10 15:10:00|1098|1097.5|1098.5|1097.5|1098.5|1098|1098|1097|34177
1757517300000|2025-09-10 15:15:00|1098|1098|1098.5|1098|1098.5|1098|1098|1097.5|387258
1757517600000|2025-09-10 15:20:00|1099|1098.5|1099|1098.5|1099|1098.5|1098.5|1098|55263
1757517900000|2025-09-10 15:25:00|1098.5|1098|1099|1098|1099|1098.5|1098.5|1098|72180
1757574000000|2025-09-11 07:00:00|1103.5|1102.5|1100|1099|1103.5|1102.5|1098.5|1097|82775
1757574300000|2025-09-11 07:05:00|1099|1099.5|1102|1101.5|1102|1101.5|1099|1098|31935
1757574600000|2025-09-11 07:10:00|1102.5|1102.5|1103|1102.5|1104|1103|1102.5|1102|23861
1757574900000|2025-09-11 07:15:00|1102.5|1102|1102|1101|1103|1102.5|1101|1100|18745
1757575200000|2025-09-11 07:20:00|1101.5|1100.5|1101|1100|1101.5|1101|1100.5|1100|16903
1757575500000|2025-09-11 07:25:00|1100.5|1099.5|1101.5|1100.5|1101.5|1101|1100.5|1099.5|15390
1757575800000|2025-09-11 07:30:00|1102|1101|1100.5|1100|1103|1102|1100.5|1100|20611
1757576100000|2025-09-11 07:35:00|1100|1099.5|1100.5|1100|1100.5|1100|1100|1099.5|37588
1757576400000|2025-09-11 07:40:00|1101|1100.5|1104|1103|1104.5|1103.5|1101|1100.5|52474
1757576700000|2025-09-11 07:45:00|1104.5|1103.5|1104|1103.5|1104.5|1104|1103.5|1102.5|59494
1757577000000|2025-09-11 07:50:00|1103.5|1103|1103|1102.5|1104|1103|1103|1102.5|42665
1757577300000|2025-09-11 07:55:00|1102.5|1102|1102.5|1102|1103|1102|1102|1101.5|59634
1757577600000|2025-09-11 08:00:00|1103|1102.5|1103|1102.5|1103.5|1103|1102.5|1102|69577
1757577900000|2025-09-11 08:05:00|1103.5|1102|1102|1101.5|1103.5|1102|1102|1101.5|37080
1757578200000|2025-09-11 08:10:00|1102.5|1102|1101.5|1101|1103|1102.5|1101.5|1101|27627
1757578500000|2025-09-11 08:15:00|1101|1100.5|1102|1101|1102|1101|1101|1100.5|59144
1757578800000|2025-09-11 08:20:00|1102.5|1101.5|1102|1101.5|1103|1102|1102|1101.5|11860
1757579100000|2025-09-11 08:25:00|1102.5|1102|1101.5|1101|1102.5|1102|1101|1100.5|95034
1757579400000|2025-09-11 08:30:00|1102|1100.5|1103|1102.5|1103|1102.5|1102|1100.5|13848
1757579700000|2025-09-11 08:35:00|1102.5|1102|1104|1103.5|1104|1103.5|1102.5|1102|31158
1757580000000|2025-09-11 08:40:00|1103.5|1103|1103.5|1103|1103.5|1103.5|1103.5|1102.5|11674
1757580300000|2025-09-11 08:45:00|1103|1102.5|1103.5|1103|1103.5|1103|1103|1102.5|12831
1757580600000|2025-09-11 08:50:00|1104|1102.5|1103|1102.5|1104|1102.5|1103|1102.5|15812
1757580900000|2025-09-11 08:55:00|1102.5|1102|1102.5|1102|1103|1102.5|1102.5|1102|13429
1757581200000|2025-09-11 09:00:00|1103|1102.5|1103.5|1103|1103.5|1103|1102.5|1102|40793
1757581500000|2025-09-11 09:05:00|1104|1102.5|1103.5|1103|1104|1103|1103.5|1102.5|55594
1757581800000|2025-09-11 09:10:00|1103|1102.5|1104|1103.5|1104.5|1104|1103|1102.5|41672
1757582100000|2025-09-11 09:15:00|1104.5|1104|1104|1103.5|1104.5|1104|1103.5|1103|43730
1757582400000|2025-09-11 09:20:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|9744
1757582700000|2025-09-11 09:25:00|1103.5|1103|1104|1103.5|1104|1103.5|1103.5|1103|17933
1757583000000|2025-09-11 09:30:00|1103.5|1103|1103|1102|1103.5|1103|1102.5|1101.5|13564
1757583300000|2025-09-11 09:35:00|1103.5|1102.5|1103.5|1103|1104|1103.5|1103|1102.5|21094
1757583600000|2025-09-11 09:40:00|1104|1103.5|1104|1103.5|1104|1103.5|1103.5|1103|17335
1757583900000|2025-09-11 09:45:00|1103.5|1103|1104|1103|1104|1103|1103|1102.5|18708
1757584200000|2025-09-11 09:50:00|1103.5|1103.5|1104|1103.5|1104|1103.5|1103.5|1103|26159
1757584500000|2025-09-11 09:55:00||1103||1103.5||1103.5||1103|22478
1757584800000|2025-09-11 10:00:00|1104.5|1104|1104|1103.5|1104.5|1104|1104|1103.5|7323
1757585100000|2025-09-11 10:05:00||1103||1103.5||1103.5||1103|10975
1757585400000|2025-09-11 10:10:00||1103||1103.5||1103.5||1103|24956
1757585700000|2025-09-11 10:15:00|||||||||15925
1757586000000|2025-09-11 10:20:00|1104.5|1104|1105|1104|1105|1104.5|1104.5|1103.5|53208
1757586300000|2025-09-11 10:25:00|1104.5|1103.5|1104.5|1104|1105|1104.5|1104.5|1103.5|90576
1757586600000|2025-09-11 10:30:00|1105||1104.5||1105||1104.5||30066
1757586900000|2025-09-11 10:35:00|1105|1103.5|1105.5|1105|1106|1105.5|1105|1103.5|37211
1757587200000|2025-09-11 10:40:00|1106|1105.5|1106|1105|1106|1105.5|1105.5|1105|54802
1757587500000|2025-09-11 10:45:00|1106.5|1105.5|1107|1106.5|1107|1106.5|1106|1105.5|37850
1757587800000|2025-09-11 10:50:00|1107.5|1107|1108|1107.5|1108|1107.5|1107.5|1106.5|28670
1757588100000|2025-09-11 10:55:00|1108.5|1108|1109|1108.5|1109.5|1108.5|1108.5|1108|85565
1757588400000|2025-09-11 11:00:00|1109.5|1109|1109|1108.5|1109.5|1109|1108.5|1108|37694
1757588700000|2025-09-11 11:05:00|1108.5|1108|1109|1108.5|1109|1108.5|1108.5|1108|55371
1757589000000|2025-09-11 11:10:00|1109.5||1109||1109.5||1109||11749
1757589300000|2025-09-11 11:15:00|1108.5|1108|1108.5|1108|1108.5|1108|1108.5|1108|15343
1757589600000|2025-09-11 11:20:00|1109.5|1109|1110|1109.5|1110|1109.5|1109.5|1109|22841
1757589900000|2025-09-11 11:25:00|1110.5|1110|1110.5|1110|1110.5|1110|1110.5|1110|38824
1757590200000|2025-09-11 11:30:00|1110|1109.5|1109|1108.5|1110|1109.5|1109|1108.5|30851
1757590500000|2025-09-11 11:35:00|1109.5|1109|1109|1108|1109.5|1109|1109|1108|64576
1757590800000|2025-09-11 11:40:00|1108.5|1108.5|1109|1108.5|1109|1108.5|1108.5|1108|54244
1757591100000|2025-09-11 11:45:00|1109.5|1109|1108.5|1107.5|1109.5|1109|1108.5|1107.5|63087
1757591400000|2025-09-11 11:50:00|1108|1107|1108|1107.5|1108|1107.5|1107|1106.5|27583
1757591700000|2025-09-11 11:55:00|1108.5|1108|1109|1108|1109|1108.5|1108.5|1108|9914
1757592000000|2025-09-11 12:00:00|1108|1107.5|1107|1106.5|1108.5|1108|1107|1106.5|34086
1757592300000|2025-09-11 12:05:00|1106.5|1106|1106.5|1106|1106.5|1106|1106|1105.5|13651
1757592600000|2025-09-11 12:10:00|1107|1106.5|1108|1107|1108|1107|1107|1106.5|11620
1757592900000|2025-09-11 12:15:00|1107.5|1107.5|1107.5|1106.5|1108|1107.5|1107|1106.5|16616
1757593200000|2025-09-11 12:20:00|1108|1107|1109.5|1109|1109.5|1109|1108|1107|18700
1757593500000|2025-09-11 12:25:00|1110|1109.5|1110|1109|1110|1109.5|1109.5|1109|22960
1757593800000|2025-09-11 12:30:00|1109|1108.5|1108.5|1108|1110|1109.5|1107.5|1106.5|46429
1757594100000|2025-09-11 12:35:00|1108|1107.5|1109|1108.5|1109|1108.5|1107.5|1106.5|17191
1757594400000|2025-09-11 12:40:00|1109.5|1109|1111|1110.5|1111|1110.5|1109.5|1108.5|32430
1757594700000|2025-09-11 12:45:00|1110.5|1110|1113.5|1113|1114|1113.5|1110.5|1110|165352
1757595000000|2025-09-11 12:50:00|1114|1113.5|1115.5|1115|1116|1115|1114|1113|343023
1757595300000|2025-09-11 12:55:00|1116|1115.5|1118|1117|1118|1117|1116|1115|111788
1757595600000|2025-09-11 13:00:00|1117.5|1116|1115.5|1115|1118|1116.5|1115.5|1115|22356
1757595900000|2025-09-11 13:05:00|1115|1114.5|1116|1115.5|1117|1116|1114.5|1114|178666
1757596200000|2025-09-11 13:10:00|1116.5|1115|1115|1114.5|1116.5|1115|1114|1113.5|78291
1757596500000|2025-09-11 13:15:00|1114.5|1114|1115.5|1115|1115.5|1115|1114.5|1113.5|509882
1757596800000|2025-09-11 13:20:00|1115|1114.5|1118|1117.5|1118.5|1118|1115|1114.5|49622
1757597100000|2025-09-11 13:25:00|1118.5|1117|1118.5|1118|1119.5|1119|1118|1117|162745
1757597400000|2025-09-11 13:30:00|1119|1118.5|1118|1117|1119.5|1118.5|1117.5|1117|92020
1757597700000|2025-09-11 13:35:00|1118.5|1117.5|1117.5|1116.5|1118.5|1118|1116.5|1116|34565
1757598000000|2025-09-11 13:40:00|1117|1116|1119|1118|1119|1118|1116|1115.5|58078
1757598300000|2025-09-11 13:45:00|1118.5|1117.5|1119.5|1119|1120|1119|1118|1117|120598
1757598600000|2025-09-11 13:50:00|1120|1119.5|1120|1119.5|1120.5|1120|1119|1118.5|164044
1757598900000|2025-09-11 13:55:00|1119.5|1119|1119.5|1119|1120.5|1119.5|1119|1118.5|34719
1757599200000|2025-09-11 14:00:00|1120|1119.5|1119.5|1119|1120.5|1120|1118.5|1118|101452
1757599500000|2025-09-11 14:05:00|1120|1119.5|1120.5|1119.5|1121.5|1121|1120|1119.5|1664787
1757599800000|2025-09-11 14:10:00|1120|1119|1119|1118|1121|1120|1118.5|1118|138162
1757600100000|2025-09-11 14:15:00|1119.5|1118.5|1120.5|1120|1121.5|1121|1119.5|1118.5|98537
1757600400000|2025-09-11 14:20:00|1121|1120.5|1122|1121.5|1122|1121.5|1119.5|1119|35734
1757600700000|2025-09-11 14:25:00|1121.5|1121|1121|1120.5|1122|1121.5|1121|1120.5|43203
1757601000000|2025-09-11 14:30:00|1120.5|1120|1121.5|1121|1121.5|1121|1119|1118|35050
1757601300000|2025-09-11 14:35:00|1121|1120.5|1121.5|1120.5|1121.5|1121|1120|1119.5|58359
1757601600000|2025-09-11 14:40:00|1121|1121|1122|1121|1122.5|1122|1121|1120|73575
1757601900000|2025-09-11 14:45:00|1121.5|1121.5|1120.5|1120|1122|1121.5|1120.5|1120|90752
1757602200000|2025-09-11 14:50:00|1121|1120.5|1119|1118.5|1121|1120.5|1119|1118.5|65799
1757602500000|2025-09-11 14:55:00|1119.5|1119|1120|1119.5|1120|1119.5|1119|1118.5|46420
1757602800000|2025-09-11 15:00:00|1120.5|1120|1120|1119.5|1121|1120|1119|1118|70779
1757603100000|2025-09-11 15:05:00|1120.5|1120|1121|1120.5|1122|1121.5|1120.5|1120|132058
1757603400000|2025-09-11 15:10:00|1121.5|1121|1121|1120.5|1122|1121|1121|1120.5|90988
1757603700000|2025-09-11 15:15:00|1121.5|1121|1122|1121.5|1122|1121.5|1121.5|1121|340502
1757604000000|2025-09-11 15:20:00|1122.5|1122|1122.5|1121.5|1122.5|1122|1122|1121.5|133330
1757604300000|2025-09-11 15:25:00|1122|1122|1122|1121|1122.5|1122|1121.5|1121|212472
1757660400000|2025-09-12 07:00:00|1123.5|1122.5|1126|1125|1126.5|1125.5|1121.5|1120.5|50239
1757660700000|2025-09-12 07:05:00|1125.5|1124|1126|1125.5|1126|1125.5|1124|1123|34362
1757661000000|2025-09-12 07:10:00|1125.5|1124.5|1127|1126|1127|1126|1124.5|1123.5|29728
1757661300000|2025-09-12 07:15:00|1127.5|1126.5|1128|1127|1129.5|1129|1127.5|1126.5|43588
1757661600000|2025-09-12 07:20:00|1128.5|1127.5|1130.5|1130|1130.5|1130|1128|1127|41984
1757661900000|2025-09-12 07:25:00|1131|1129.5|1130.5|1130|1131.5|1130.5|1130|1129|22097
1757662200000|2025-09-12 07:30:00|1130|1129.5|1128.5|1127.5|1131|1130.5|1128|1127|23406
1757662500000|2025-09-12 07:35:00|1129|1128|1128.5|1127.5|1129|1128.5|1128.5|1127.5|33870
1757662800000|2025-09-12 07:40:00|1128|1127|1127.5|1126.5|1128|1127|1126.5|1125.5|27488
1757663100000|2025-09-12 07:45:00|1128|1127|1127|1126|1128|1127|1126|1125.5|25146
1757663400000|2025-09-12 07:50:00|1127.5|1126.5|1129.5|1129|1130|1129.5|1127.5|1126.5|50662
1757663700000|2025-09-12 07:55:00|1129|1128.5|1134.5|1133.5|1135|1134|1129|1128|425048
1757664000000|2025-09-12 08:00:00|1134|1133|1134.5|1134|1135|1134.5|1132.5|1132|45495
1757664300000|2025-09-12 08:05:00|1134|1133.5|1136.5|1136|1136.5|1136|1134|1133|77177
1757664600000|2025-09-12 08:10:00|1137|1135.5|1133|1132|1137.5|1136.5|1132.5|1132|72662
1757664900000|2025-09-12 08:15:00|1133.5|1132.5|1134|1133.5|1134.5|1134|1133.5|1132|93946
1757665200000|2025-09-12 08:20:00|1134.5|1133|1137|1136|1137|1136|1134.5|1133|22648
1757665500000|2025-09-12 08:25:00|1137.5|1136.5|1136|1135.5|1137.5|1137|1135.5|1134.5|57493
1757665800000|2025-09-12 08:30:00|1136.5|1136|1137|1136.5|1137|1136.5|1135.5|1135|158298
1757666100000|2025-09-12 08:35:00|1137.5|1137|1136.5|1135.5|1137.5|1137|1136.5|1135.5|24956
1757666400000|2025-09-12 08:40:00|1136|1136|1135.5|1134.5|1136.5|1136|1135|1134|26409
1757666700000|2025-09-12 08:45:00|1135|1135|1135|1134.5|1135.5|1135|1134.5|1134|27649
1757667000000|2025-09-12 08:50:00|1135.5|1134|1136.5|1136|1136.5|1136|1135|1134|36888
1757667300000|2025-09-12 08:55:00|1136|1135.5|1136|1135|1136|1135.5|1135.5|1134.5|19531
1757667600000|2025-09-12 09:00:00|1135.5|1134.5|1136|1135.5|1136|1135.5|1135|1134|17712
1757667900000|2025-09-12 09:05:00|1136.5|1136|1137|1136.5|1137|1136.5|1136.5|1136|43543
1757668200000|2025-09-12 09:10:00|1137.5|1137|1137|1136.5|1137.5|1137|1137|1136|56233
1757668500000|2025-09-12 09:15:00|1136.5|1136|1137|1136.5|1137|1136.5|1136|1135.5|43446
1757668800000|2025-09-12 09:20:00|1136.5|1135.5|1136.5|1136|1136.5|1136|1135.5|1135|55530
1757669100000|2025-09-12 09:25:00|1136|1135.5|1136.5|1135.5|1136.5|1136|1135|1134|14561
1757669400000|2025-09-12 09:30:00|1136|1136|1136|1135.5|1136.5|1136|1136|1135|19254
1757669700000|2025-09-12 09:35:00|1135.5|1135|1135.5|1135|1135.5|1135.5|1135.5|1135|42614
1757670000000|2025-09-12 09:40:00|1135|1134|1136|1135|1136|1135.5|1134|1133.5|53928
1757670300000|2025-09-12 09:45:00|1135.5|1135.5|1135.5|1135|1136|1135.5|1135.5|1135|44935
1757670600000|2025-09-12 09:50:00|1136|1135.5|1136.5|1136|1136.5|1136|1135.5|1135|17687
1757670900000|2025-09-12 09:55:00|1137|1136.5|1137.5|1137|1138.5|1138|1136.5|1136|52797
1757671200000|2025-09-12 10:00:00|1137|1136.5|1137.5|1137|1137.5|1137|1137|1136.5|17656
1757671500000|2025-09-12 10:05:00|1137|1136.5|1137.5|1136.5|1137.5|1137|1137|1136|26496
1757671800000|2025-09-12 10:10:00|1138|1137|1137.5|1137|1138|1137|1137.5|1136.5|26872
1757672100000|2025-09-12 10:15:00|1137|1136.5|1137.5|1137|1137.5|1137|1136.5|1136|18521
1757672400000|2025-09-12 10:20:00|1137|1136.5|1135.5|1134.5|1137|1136.5|1135.5|1134.5|20133
1757672700000|2025-09-12 10:25:00|1136|1135|1135.5|1134.5|1136|1135.5|1134.5|1134|27029
1757673000000|2025-09-12 10:30:00|1136|1135|1136|1135|1136|1135.5|1135|1134.5|20227
1757673300000|2025-09-12 10:35:00|1135.5|1136|1136|1135|1136.5|1136|1135.5|1135|10507
1757673600000|2025-09-12 10:40:00|1135.5|1134.5|1135.5|1134.5|1136|1135.5|1134.5|1134|38529
1757673900000|2025-09-12 10:45:00|1135|1135|1134|1133.5|1135.5|1135|1134|1133.5|11684
1757674200000|2025-09-12 10:50:00|1134.5||1134.5||1134.5||1134||16008
1757674500000|2025-09-12 10:55:00|1134|1134|1135|1134.5|1135|1134.5|1134|1133|13937
1757674800000|2025-09-12 11:00:00|1135.5|1134|1134.5|1134|1136|1135|1134.5|1133.5|125754
1757675100000|2025-09-12 11:05:00|1134|1133.5|1133.5|1132.5|1134|1133.5|1132.5|1131.5|23710
1757675400000|2025-09-12 11:10:00|1133|1132|1133|1132|1133.5|1133|1133|1132|29143
1757675700000|2025-09-12 11:15:00|1132.5|1132.5|1132|1131.5|1133|1132.5|1131.5|1131|28234
1757676000000|2025-09-12 11:20:00|1131.5|1131|1131.5|1131|1132|1131.5|1131.5|1131|42078
1757676300000|2025-09-12 11:25:00|1131|1130.5|1131.5|1130.5|1131.5|1131|1131|1130.5|48695
1757676600000|2025-09-12 11:30:00|1131|1131|1131.5|1130.5|1131.5|1131|1131|1130.5|23122
1757676900000|2025-09-12 11:35:00|1131|1131|1131.5|1130.5|1132|1131.5|1131|1130.5|16252
1757677200000|2025-09-12 11:40:00|1131|1131|1131.5|1131|1131.5|1131|1131|1131|22451
1757677500000|2025-09-12 11:45:00|1132|1131.5|1132|1131.5|1133|1132|1132|1131|27375
1757677800000|2025-09-12 11:50:00|1131.5|1131|1132|1131.5|1132|1131.5|1131.5|1131|48199
1757678100000|2025-09-12 11:55:00||1131||1131||1131.5||1131|8585
1757678400000|2025-09-12 12:00:00|1131.5|1131.5|1131.5|1131|1131.5|1131.5|1131|1130.5|36736
1757678700000|2025-09-12 12:05:00|1132|1130.5|1132.5|1132|1133|1132.5|1132|1130.5|13859
1757679000000|2025-09-12 12:10:00|1133|1132.5|1132.5|1132|1133|1132.5|1132.5|1131.5|16657
1757679300000|2025-09-12 12:15:00|1132|1131.5|1132|1131.5|1132.5|1132|1132|1131.5|75007
1757679600000|2025-09-12 12:20:00|1132.5|1132|1132.5|1131.5|1132.5|1132|1132|1131.5|21098
1757679900000|2025-09-12 12:25:00|1133|1132|1131.5|1131|1133|1132|1131.5|1130.5|11787
1757680200000|2025-09-12 12:30:00|1132|1131.5|1132|1131|1132|1131.5|1131.5|1130.5|38970
1757680500000|2025-09-12 12:35:00|1132.5|1131.5|1132.5|1132|1132.5|1132|1132|1131|13084
1757680800000|2025-09-12 12:40:00||1131.5||1131.5||1132||1131.5|19777
1757681100000|2025-09-12 12:45:00|1133|1132|1133|1132.5|1133|1132.5|1133|1131.5|12453
1757681400000|2025-09-12 12:50:00|1132.5|1132|1131.5|1130.5|1132.5|1132|1131|1130.5|10278
1757681700000|2025-09-12 12:55:00|1131|1131|1131|1130|1131|1131|1130.5|1130|26272
1757682000000|2025-09-12 13:00:00|1130.5|1129.5|1131.5|1130.5|1132|1131|1130.5|1129.5|31015
1757682300000|2025-09-12 13:05:00|1132|1131|1132.5|1131.5|1132.5|1131.5|1131.5|1131|18173
1757682600000|2025-09-12 13:10:00|1132|1131|1131.5|1131|1132|1131.5|1131.5|1131|11501
1757682900000|2025-09-12 13:15:00|||||||||15039
1757683200000|2025-09-12 13:20:00|1131|1130.5|1130.5|1130|1131|1130.5|1130.5|1130|25010
1757683500000|2025-09-12 13:25:00|1131|1130.5|1131.5|1130.5|1132|1131.5|1131|1130|71659
1757683800000|2025-09-12 13:30:00|1132|1131|1131.5|1131|1132.5|1131.5|1130|1129|6813117
1757684100000|2025-09-12 13:35:00|1132|1130.5|1131.5|1130.5|1132|1131|1130.5|1129.5|8832730
1757684400000|2025-09-12 13:40:00|1131|1131|1132.5|1132|1133.5|1132.5|1131|1130|55623
1757684700000|2025-09-12 13:45:00|1133|1132.5|1133.5|1132.5|1133.5|1133|1132.5|1132|77981
1757685000000|2025-09-12 13:50:00|1133|1133|1132|1131|1134|1133|1131.5|1131|79419
1757685300000|2025-09-12 13:55:00|1132.5|1131.5|1132.5|1131.5|1133|1132.5|1132|1131|34801
1757685600000|2025-09-12 14:00:00|1131.5|1131|1131.5|1131|1132.5|1132|1131|1130.5|41507
1757685900000|2025-09-12 14:05:00|1132|1130.5|1132.5|1131.5|1132.5|1131.5|1131|1130.5|29090
1757686200000|2025-09-12 14:10:00|1132|1132|1131.5|1131|1132.5|1132|1131.5|1131|14322
1757686500000|2025-09-12 14:15:00|1132|1131.5|1132.5|1131.5|1133|1132|1132|1131.5|25189
1757686800000|2025-09-12 14:20:00|1133|1132|1133.5|1132.5|1133.5|1132.5|1132.5|1131.5|29925
1757687100000|2025-09-12 14:25:00|1133|1132|1133|1132.5|1133.5|1133|1132.5|1132|37960
1757687400000|2025-09-12 14:30:00|1132.5|1132|1133|1132|1133.5|1132.5|1132.5|1132|25768
1757687700000|2025-09-12 14:35:00|1132.5|1132.5|1133|1132.5|1134|1133|1132.5|1132|25320
1757688000000|2025-09-12 14:40:00|1133.5|1133|1133|1132.5|1133.5|1133|1132.5|1131.5|56027
1757688300000|2025-09-12 14:45:00|1132.5|1132|1133|1132.5|1133|1132.5|1132.5|1132|52306
1757688600000|2025-09-12 14:50:00|1133.5|1133|1135|1134|1135|1134.5|1133.5|1133|59517
1757688900000|2025-09-12 14:55:00|1134.5|1134.5|1136|1135.5|1136|1135.5|1134|1133.5|40833
1757689200000|2025-09-12 15:00:00|1135.5|1135|1134|1133.5|1136|1135|1134|1133.5|160673
1757689500000|2025-09-12 15:05:00|1134.5|1134|1135.5|1135|1135.5|1135|1134.5|1133.5|55414
1757689800000|2025-09-12 15:10:00|1135|1134.5|1135.5|1135|1135.5|1135|1134.5|1134|64363
1757690100000|2025-09-12 15:15:00|1136|1135.5|1136|1135.5|1137.5|1137|1136|1135.5|126221
1757690400000|2025-09-12 15:20:00|1136.5|1136|1136|1135|1137|1136.5|1135.5|1135|83179
1757690700000|2025-09-12 15:25:00|1135.5|1134.5|1134|1133|1136|1134.5|1134|1133|92723
1757919600000|2025-09-15 07:00:00|1135|1134|1151|1150|1151.5|1150|1135|1134|152747
1757919900000|2025-09-15 07:05:00|1149.5|1148|1144|1142.5|1152|1151|1144|1142.5|196227
1757920200000|2025-09-15 07:10:00|1143.5|1143|1144|1143|1145.5|1144.5|1142|1141|33591
1757920500000|2025-09-15 07:15:00|1144.5|1143.5|1141.5|1140.5|1146|1145|1140.5|1140|89910
1757920800000|2025-09-15 07:20:00|1142|1141|1136.5|1135.5|1143|1142|1136.5|1135.5|80780
1757921100000|2025-09-15 07:25:00|1137|1136|1137.5|1136.5|1137.5|1137|1136.5|1135.5|34990
1757921400000|2025-09-15 07:30:00|1138|1137|1141|1140|1141|1140|1138|1137|84381
1757921700000|2025-09-15 07:35:00|1142|1141|1142|1141|1142.5|1142|1140.5|1139.5|44696
1757922000000|2025-09-15 07:40:00|1142.5|1141.5|1142|1141|1144|1143|1142|1141|32740
1757922300000|2025-09-15 07:45:00|1141|1140|1139.5|1138.5|1141.5|1140.5|1139.5|1138.5|31497
1757922600000|2025-09-15 07:50:00|1140|1139|1141|1140|1141.5|1140.5|1139.5|1139|13064
1757922900000|2025-09-15 07:55:00|1141.5|1140.5|1140|1139|1142|1141|1140|1139|10892
1757923200000|2025-09-15 08:00:00|1140.5|1139.5|1138|1137|1141.5|1140.5|1137.5|1137|38188
1757923500000|2025-09-15 08:05:00|1137.5|1137.5|1140.5|1140|1140.5|1140|1137.5|1137|35669
1757923800000|2025-09-15 08:10:00|1141|1140.5|1141|1140|1141.5|1141|1140.5|1140|31262
1757924100000|2025-09-15 08:15:00|1140.5|1139|1138.5|1137.5|1140.5|1139|1138|1137.5|13896
1757924400000|2025-09-15 08:20:00|1138|1138|1139.5|1138.5|1139.5|1139|1138|1137.5|53052
1757924700000|2025-09-15 08:25:00|1140|1139|1141.5|1140.5|1142|1141.5|1139.5|1139|17163
1757925000000|2025-09-15 08:30:00|1141|1141|1142|1141|1142|1141.5|1141|1140|26824
1757925300000|2025-09-15 08:35:00|1141.5|1140.5|1142|1141.5|1143|1142.5|1141|1140.5|48217
1757925600000|2025-09-15 08:40:00|1141.5|1141|1143|1142.5|1143|1142.5|1141.5|1141|26319
1757925900000|2025-09-15 08:45:00|1143.5|1142|1144.5|1143.5|1144.5|1143.5|1142.5|1142|20054
1757926200000|2025-09-15 08:50:00|1144|1144|1145.5|1145|1146.5|1146|1144|1143.5|33796
1757926500000|2025-09-15 08:55:00|1146|1144.5|1146|1145|1147|1146|1145.5|1144.5|48265
1757926800000|2025-09-15 09:00:00|1145.5|1144.5|1148|1147.5|1148.5|1147.5|1145|1144.5|20659
1757927100000|2025-09-15 09:05:00|1148.5|1147|1148|1147.5|1148.5|1148|1148|1147|37007
1757927400000|2025-09-15 09:10:00|1148.5|1148|1149.5|1149|1150|1149.5|1148.5|1148|44106
1757927700000|2025-09-15 09:15:00|1149|1148.5|1150|1149|1150|1149|1148|1147.5|37354
1757928000000|2025-09-15 09:20:00|1149.5|1149.5|1149|1148.5|1149.5|1149.5|1149|1148|37103
1757928300000|2025-09-15 09:25:00|1148.5|1148|1148|1147.5|1149.5|1148.5|1148|1147.5|40148
1757928600000|2025-09-15 09:30:00|1148.5|1148|1149|1148|1149|1148|1148|1147.5|37922
1757928900000|2025-09-15 09:35:00|1148.5|1148.5|1150|1149|1150|1149|1148.5|1148.5|26521
1757929200000|2025-09-15 09:40:00|1149.5|1149.5|1147.5|1146.5|1150|1149.5|1147.5|1146.5|57468
1757929500000|2025-09-15 09:45:00||1147||1147||1147||1147|23081
1757929800000|2025-09-15 09:50:00|1148|1147.5|1147.5|1147|1148.5|1148|1147.5|1147|15461
1757930100000|2025-09-15 09:55:00|1147|1146.5|1147|1146.5|1147.5|1146.5|1147|1146.5|18681
1757930400000|2025-09-15 10:00:00|1147.5|1145.5|1147|1146.5|1147.5|1146.5|1146|1145|26900
1757930700000|2025-09-15 10:05:00|1147.5|1147|1147.5|1147|1148|1147|1147|1147|20049
1757931000000|2025-09-15 10:10:00|1148|1147.5|1148.5|1148|1149|1148|1148|1147.5|12086
1757931300000|2025-09-15 10:15:00|1149|1147.5|1149.5|1148.5|1150|1149|1149|1147.5|14170
1757931600000|2025-09-15 10:20:00|1149|1149|1149|1148.5|1149|1149|1149|1148|54017
1757931900000|2025-09-15 10:25:00|1149.5|1149|1150|1149.5|1150.5|1150|1149.5|1149|45615
1757932200000|2025-09-15 10:30:00||1149||1149.5||1149.5||1149|16800
1757932500000|2025-09-15 10:35:00|1150.5|1150|1150|1149.5|1150.5|1150|1150|1149.5|22662
1757932800000|2025-09-15 10:40:00|1150.5|1150|1151|1150.5|1151|1150.5|1150.5|1149.5|33978
1757933100000|2025-09-15 10:45:00|1151.5|1150|1150|1149.5|1151.5|1150|1150|1149.5|46970
1757933400000|2025-09-15 10:50:00|1149.5|1149|1148.5|1148|1149.5|1149|1148.5|1147.5|12103
1757933700000|2025-09-15 10:55:00|1149|1148.5|1149|1148.5|1149.5|1148.5|1148.5|1148|20436
1757934000000|2025-09-15 11:00:00|1149.5|1148|1149|1148.5|1149.5|1149|1148.5|1148|26300
1757934300000|2025-09-15 11:05:00|1149.5|1149|1150|1149.5|1150.5|1150|1149.5|1149|13410
1757934600000|2025-09-15 11:10:00|1149.5|1149|1149.5|1149|1149.5|1149|1149.5|1148.5|25021
1757934900000|2025-09-15 11:15:00|1149|1148.5|1147.5|1146.5|1149|1148.5|1147|1146|29989
1757935200000|2025-09-15 11:20:00|1148|1147|1148|1147|1148|1147.5|1148|1147|10439
1757935500000|2025-09-15 11:25:00|1147.5|1146.5|1147.5|1147|1147.5|1147|1147.5|1146.5|24474
1757935800000|2025-09-15 11:30:00|1147|1146.5|1148|1147|1148|1147|1147|1146.5|23020
1757936100000|2025-09-15 11:35:00|1147.5|1146.5|1148|1147.5|1148|1147.5|1147|1146.5|32220
1757936400000|2025-09-15 11:40:00|1147.5|1147|1146|1145.5|1148|1147.5|1146|1145|13909
1757936700000|2025-09-15 11:45:00|1145.5|1145|1145.5|1144.5|1145.5|1145|1145|1144.5|65531
1757937000000|2025-09-15 11:50:00|1145|1144|1146|1145|1146|1145.5|1145|1144|32266
1757937300000|2025-09-15 11:55:00|1146.5|1145.5|1148.5|1148|1148.5|1148|1146.5|1145.5|45805
1757937600000|2025-09-15 12:00:00|1148|1147.5|1149|1148|1149|1148|1148|1147.5|17941
1757937900000|2025-09-15 12:05:00|1148.5|1148.5|1148.5|1148|1150|1149.5|1148.5|1148|31626
1757938200000|2025-09-15 12:10:00|1149|1148.5|1149.5|1149|1149.5|1149|1149|1148.5|8286
1757938500000|2025-09-15 12:15:00|1150|1148.5|1149|1148.5|1150|1148.5|1149|1148.5|32121
1757938800000|2025-09-15 12:20:00|1149.5|1149|1150.5|1149.5|1150.5|1149.5|1149.5|1149|11193
1757939100000|2025-09-15 12:25:00|1150|1149|1151|1150.5|1151|1150.5|1150|1149|23729
1757939400000|2025-09-15 12:30:00|1150.5|1150|1151.5|1150.5|1151.5|1150.5|1150.5|1150|22957
1757939700000|2025-09-15 12:35:00|1152|1151|1152.5|1152|1153|1152.5|1152|1151|38762
1757940000000|2025-09-15 12:40:00|1152|1151.5|1152.5|1152|1153|1152.5|1151.5|1151|10612
1757940300000|2025-09-15 12:45:00|1152|1151.5|1152|1151|1152|1152|1152|1151|35526
1757940600000|2025-09-15 12:50:00|1152.5|1151.5|1152.5|1152|1152.5|1152|1152|1151.5|17059
1757940900000|2025-09-15 12:55:00|1153|1152.5|1152|1151.5|1153|1152.5|1152|1151|20045
1757941200000|2025-09-15 13:00:00|1152.5|1152|1153.5|1153|1153.5|1153|1152|1151.5|11438
1757941500000|2025-09-15 13:05:00|1154|1152.5|1152.5|1151.5|1154|1152.5|1152|1151.5|13929
1757941800000|2025-09-15 13:10:00|1152|1152|1152|1151.5|1153|1152|1152|1151.5|12586
1757942100000|2025-09-15 13:15:00|1152.5|1151|1152|1151|1152.5|1151.5|1151.5|1151|46619
1757942400000|2025-09-15 13:20:00|1151.5|1151.5|1149.5|1149|1152.5|1151.5|1149.5|1149|39345
1757942700000|2025-09-15 13:25:00|1150|1148.5|1150|1149.5|1150.5|1150|1150|1148.5|35503
1757943000000|2025-09-15 13:30:00|1149.5|1149|1149.5|1149|1150.5|1150|1148|1147.5|50955
1757943300000|2025-09-15 13:35:00|1149|1148.5|1149.5|1148.5|1149.5|1149|1148|1147|33614
1757943600000|2025-09-15 13:40:00|1149|1149|1150.5|1150|1152|1151.5|1149|1149|34957
1757943900000|2025-09-15 13:45:00|1151|1150.5|1150.5|1150|1151|1150.5|1150|1149.5|63189
1757944200000|2025-09-15 13:50:00|1151|1150.5|1153.5|1152.5|1154|1153|1151|1150.5|41173
1757944500000|2025-09-15 13:55:00|1154|1153|1153|1152.5|1154|1153.5|1153|1152|76994
1757944800000|2025-09-15 14:00:00|1153.5|1153|1153|1152.5|1154.5|1153.5|1151.5|1150.5|50923
1757945100000|2025-09-15 14:05:00|1152.5|1151.5|1152.5|1152|1154.5|1153.5|1150|1149|50161
1757945400000|2025-09-15 14:10:00|1153|1151.5|1152|1151.5|1153|1151.5|1151.5|1150.5|23315
1757945700000|2025-09-15 14:15:00|1152.5|1152|1153|1152.5|1153|1152.5|1152.5|1151.5|37310
1757946000000|2025-09-15 14:20:00|1153.5|1152|1151.5|1150.5|1154|1153.5|1151|1150.5|472078
1757946300000|2025-09-15 14:25:00|1152|1151|1151.5|1151|1152|1151|1151|1150.5|38654
1757946600000|2025-09-15 14:30:00|1152|1151.5|1152|1151.5|1152.5|1152|1151.5|1151|50526
1757946900000|2025-09-15 14:35:00|1151.5|1151|1152|1151.5|1152.5|1152|1151.5|1151|29735
1757947200000|2025-09-15 14:40:00|1152.5|1152|1152.5|1151.5|1153.5|1153|1152.5|1151.5|61337
1757947500000|2025-09-15 14:45:00|1152|1150.5|1151.5|1151|1152.5|1152|1151|1150.5|58727
1757947800000|2025-09-15 14:50:00|1152|1151.5|1152.5|1152|1152.5|1152|1151.5|1151|77438
1757948100000|2025-09-15 14:55:00|1152|1151.5|1151.5|1151|1152.5|1152|1151|1150.5|38125
1757948400000|2025-09-15 15:00:00|1152|1151.5|1151.5|1151|1152|1151.5|1151.5|1151|39266
1757948700000|2025-09-15 15:05:00|1152|1151.5|1149|1148.5|1152|1151.5|1149|1148.5|55588
1757949000000|2025-09-15 15:10:00|1148.5|1148|1148.5|1148|1149.5|1149|1148.5|1147.5|41017
1757949300000|2025-09-15 15:15:00|1148|1147.5|1150|1149.5|1150|1149.5|1148|1147.5|79148
1757949600000|2025-09-15 15:20:00|1149.5|1149|1148|1147.5|1149.5|1149|1148|1147.5|57150
1757949900000|2025-09-15 15:25:00|1148.5|1148|1148.5|1148|1148.5|1148|1147.5|1147|158530
1758006000000|2025-09-16 07:00:00|1147|1145.5|1147|1145.5|1148.5|1148|1144.5|1143|57778
1758006300000|2025-09-16 07:05:00|1146.5|1146|1143.5|1142.5|1146.5|1146|1142|1141.5|35556
1758006600000|2025-09-16 07:10:00|1143|1142|1142|1141|1143.5|1143|1141.5|1141|13239
1758006900000|2025-09-16 07:15:00|1141.5|1141.5|1141|1140|1142.5|1142|1140|1139|30813
1758007200000|2025-09-16 07:20:00|1142|1140.5|1141.5|1140.5|1143|1142.5|1141.5|1140|19986
1758007500000|2025-09-16 07:25:00|1141|1140|1140|1139|1141|1140.5|1140|1139|12122
1758007800000|2025-09-16 07:30:00|1139.5|1138.5|1141|1140|1141|1140.5|1138.5|1137.5|25158
1758008100000|2025-09-16 07:35:00|1140.5|1139.5|1140.5|1139.5|1142.5|1142|1139.5|1138.5|12564
1758008400000|2025-09-16 07:40:00|1141|1140|1139|1138|1141|1140.5|1139|1138|28524
1758008700000|2025-09-16 07:45:00|1139.5|1138.5|1137|1136|1139.5|1138.5|1136.5|1135.5|49834
1758009000000|2025-09-16 07:50:00|1136.5|1136.5|1139.5|1139|1139.5|1139|1136.5|1136|22021
1758009300000|2025-09-16 07:55:00|1139|1138.5|1140.5|1139.5|1141|1140.5|1139|1138.5|33954
1758009600000|2025-09-16 08:00:00|1141|1140|1142.5|1141.5|1142.5|1142|1141|1139.5|32388
1758009900000|2025-09-16 08:05:00|1142|1141|1138.5|1137.5|1142.5|1141|1137.5|1137|18679
1758010200000|2025-09-16 08:10:00|1138|1138|1137.5|1136.5|1138.5|1138|1137|1136.5|26460
1758010500000|2025-09-16 08:15:00|1137|1137|1138|1137.5|1138.5|1138|1137|1136|25677
1758010800000|2025-09-16 08:20:00|1138.5|1137|1138.5|1137.5|1138.5|1138|1138|1137|51600
1758011100000|2025-09-16 08:25:00|1139|1138|1138.5|1138|1139|1138|1138.5|1137.5|29199
1758011400000|2025-09-16 08:30:00|1138|1137.5|1138.5|1137.5|1138.5|1138|1138|1137.5|57486
1758011700000|2025-09-16 08:35:00|1138|1136.5|1137.5|1136.5|1138.5|1137|1137|1136|28640
1758012000000|2025-09-16 08:40:00|1138|1137|1138|1137.5|1138|1137.5|1137.5|1136.5|47547
1758012300000|2025-09-16 08:45:00|1137.5|1137|1137|1136|1137.5|1137.5|1136.5|1135.5|43535
1758012600000|2025-09-16 08:50:00|1137.5|1136.5|1137.5|1136.5|1137.5|1137|1137|1136|11395
1758012900000|2025-09-16 08:55:00|1137|1137|1138|1137|1138|1137|1137|1136.5|23362
1758013200000|2025-09-16 09:00:00|1137.5|1136.5|1136|1135.5|1138|1136.5|1136|1135|30032
1758013500000|2025-09-16 09:05:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134|30581
1758013800000|2025-09-16 09:10:00|1134.5|1134|1135.5|1135|1136.5|1135.5|1134.5|1134|28819
1758014100000|2025-09-16 09:15:00|1135|1134|1135|1134|1136|1135|1134.5|1134|19355
1758014400000|2025-09-16 09:20:00|1134.5|1133.5|1133.5|1133|1135|1134|1133.5|1132.5|9117
1758014700000|2025-09-16 09:25:00|1134|1133.5|1135.5|1134.5|1135.5|1135|1134|1133|14864
1758015000000|2025-09-16 09:30:00|1136|1135|1135|1134|1136|1135|1135|1134|22305
1758015300000|2025-09-16 09:35:00|1135.5|1134.5|1136|1135|1136|1135.5|1135.5|1134|14929
1758015600000|2025-09-16 09:40:00|1135.5|1134.5|1135.5|1135|1135.5|1135|1134.5|1134|45248
1758015900000|2025-09-16 09:45:00|1135|1134.5|1133.5|1132.5|1135|1134.5|1133.5|1132.5|10400
1758016200000|2025-09-16 09:50:00|1134|1133|1133.5|1133|1134.5|1134|1133|1132.5|14543
1758016500000|2025-09-16 09:55:00|1134|1132.5|1134.5|1133.5|1134.5|1133.5|1133.5|1132.5|9309
1758016800000|2025-09-16 10:00:00|1135|1134.5|1136|1135.5|1136.5|1135.5|1135|1134|29857
1758017100000|2025-09-16 10:05:00|1136.5|1135|1136.5|1136|1137|1136.5|1136.5|1135|23211
1758017400000|2025-09-16 10:10:00|1137|1135.5|1136|1135.5|1137|1135.5|1136|1135|11857
1758017700000|2025-09-16 10:15:00|1136.5|1135|1135.5|1134.5|1136.5|1135|1135|1134.5|11377
1758018000000|2025-09-16 10:20:00|1135|1135|1135|1134.5|1135.5|1135|1135|1134.5|5177
1758018300000|2025-09-16 10:25:00|1136|1135|1135.5|1135|1136|1135|1135|1134.5|16927
1758018600000|2025-09-16 10:30:00|1136|1134.5|1135|1134.5|1136|1134.5|1135|1134.5|74648
1758018900000|2025-09-16 10:35:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134.5|10222
1758019200000|2025-09-16 10:40:00|1135.5|1135|1135.5|1135|1135.5|1135|1135.5|1134.5|8643
1758019500000|2025-09-16 10:45:00|1136|1135.5|1137.5|1137|1137.5|1137|1136|1135|24445
1758019800000|2025-09-16 10:50:00|1137|1136.5|1135.5|1134.5|1137|1136.5|1135.5|1134.5|18160
1758020100000|2025-09-16 10:55:00|1135|1135|1134|1133.5|1135|1135|1134|1133|35517
1758020400000|2025-09-16 11:00:00|1134.5|1134|1135|1134.5|1136.5|1136|1134.5|1133.5|14801
1758020700000|2025-09-16 11:05:00|1134.5|1134|1134.5|1134|1135|1134.5|1134.5|1133.5|26088
1758021000000|2025-09-16 11:10:00|1134|1133|1134|1133.5|1134|1133.5|1133.5|1133|9706
1758021300000|2025-09-16 11:15:00|1133.5|1133|1134.5|1133.5|1134.5|1134|1133.5|1133|10574
1758021600000|2025-09-16 11:20:00|1135|1134|1135|1134.5|1135|1134.5|1135|1134|14052
1758021900000|2025-09-16 11:25:00|1134.5|1134|1135|1134|1135|1134.5|1134.5|1134|7912
1758022200000|2025-09-16 11:30:00|1134|1134.5|1134|1133|1134|1134.5|1134|1133|38601
1758022500000|2025-09-16 11:35:00|1134.5|1133.5|1133.5|1133|1134.5|1134|1133.5|1133|20399
1758022800000|2025-09-16 11:40:00|1133|1132.5|1132.5|1132|1133|1132.5|1132|1131|23864
1758023100000|2025-09-16 11:45:00|1132|1131.5|1132|1131.5|1132|1132|1131.5|1131|33106
1758023400000|2025-09-16 11:50:00|1131.5|1131|1130.5|1130|1132|1131|1130.5|1130|23289
1758023700000|2025-09-16 11:55:00|1131|1130.5|1130|1129.5|1131.5|1131|1130|1129.5|18195
1758024000000|2025-09-16 12:00:00|1130.5|1130|1129.5|1128.5|1130.5|1130|1129.5|1128.5|28871
1758024300000|2025-09-16 12:05:00|1129|1128|1128.5|1127.5|1129.5|1128.5|1128.5|1127.5|34382
1758024600000|2025-09-16 12:10:00|1128|1128|1125|1124.5|1128|1128|1124.5|1123.5|69094
1758024900000|2025-09-16 12:15:00|1125.5|1125|1126|1125.5|1126|1125.5|1125.5|1124.5|40146
1758025200000|2025-09-16 12:20:00|1126.5|1126|1128|1127.5|1128|1127.5|1126.5|1125.5|25040
1758025500000|2025-09-16 12:25:00|1127.5|1127|1128|1127.5|1128|1127.5|1127|1126.5|25558
1758025800000|2025-09-16 12:30:00|1128.5|1128|1129.5|1128.5|1129.5|1128.5|1128.5|1128|38308
1758026100000|2025-09-16 12:35:00|1129|1128|1128|1127.5|1129.5|1128.5|1128|1127|18821
1758026400000|2025-09-16 12:40:00|1127.5|1127|1128.5|1128|1128.5|1128|1127.5|1127|22768
1758026700000|2025-09-16 12:45:00|1129|1128.5|1130.5|1130|1130.5|1130|1128.5|1128|17510
1758027000000|2025-09-16 12:50:00|1130|1129.5|1129.5|1129|1130|1129.5|1129.5|1129|31922
1758027300000|2025-09-16 12:55:00|1130|1128.5|1131|1130|1131|1130.5|1130|1128.5|17537
1758027600000|2025-09-16 13:00:00|1130.5|1130.5|1132|1131.5|1132.5|1131.5|1130.5|1130|35328
1758027900000|2025-09-16 13:05:00|1132.5|1132|1134.5|1133.5|1134.5|1133.5|1132.5|1132|46070
1758028200000|2025-09-16 13:10:00|1134|1134|1134.5|1134|1134.5|1134|1133.5|1132.5|65411
1758028500000|2025-09-16 13:15:00|1135|1134.5|1135.5|1135|1136|1135|1134.5|1134|39048
1758028800000|2025-09-16 13:20:00|1136|1134.5|1136|1135.5|1136|1135.5|1135.5|1134.5|40106
1758029100000|2025-09-16 13:25:00|1135.5|1135|1136|1135.5|1137|1136.5|1135.5|1135|101358
1758029400000|2025-09-16 13:30:00|1136.5|1135|1133.5|1133|1136.5|1135|1133.5|1133|50199
1758029700000|2025-09-16 13:35:00|1134|1133.5|1135.5|1135|1135.5|1135|1133.5|1133|105991
1758030000000|2025-09-16 13:40:00|1136|1135.5|1136.5|1136|1137|1136.5|1135.5|1135|46653
1758030300000|2025-09-16 13:45:00|1136|1135.5|1136|1135.5|1137|1136.5|1135.5|1135|98240
1758030600000|2025-09-16 13:50:00|1136.5|1136|1136.5|1135.5|1137|1136.5|1136|1135.5|43470
1758030900000|2025-09-16 13:55:00|1137|1136|1136|1135|1137.5|1136.5|1136|1135|97986
1758031200000|2025-09-16 14:00:00|1135.5|1135.5|1135.5|1135|1136.5|1136|1135.5|1135|58375
1758031500000|2025-09-16 14:05:00|1136|1135.5|1136|1135.5|1136.5|1136|1135.5|1135|35285
1758031800000|2025-09-16 14:10:00|1135.5|1135|1135.5|1135|1136|1135.5|1135|1134.5|52849
1758032100000|2025-09-16 14:15:00|1136|1134.5|1139|1138.5|1139.5|1138.5|1136|1134.5|37419
1758032400000|2025-09-16 14:20:00|1139.5|1139|1139.5|1138.5|1140.5|1139.5|1138.5|1137.5|43989
1758032700000|2025-09-16 14:25:00|1139|1139|1139|1138.5|1139.5|1139|1138.5|1138|44235
1758033000000|2025-09-16 14:30:00|1138.5|1138|1136.5|1136|1138.5|1138|1136.5|1136|40031
1758033300000|2025-09-16 14:35:00|1137|1136.5|1136|1135.5|1137|1136.5|1136|1135.5|43013
1758033600000|2025-09-16 14:40:00|1136.5|1136|1135.5|1134.5|1137.5|1136.5|1135|1134.5|61080
1758033900000|2025-09-16 14:45:00|1135|1135|1136|1135.5|1136.5|1136|1135|1134.5|38606
1758034200000|2025-09-16 14:50:00|1135.5|1135|1135|1134.5|1135.5|1135|1134|1133.5|48200
1758034500000|2025-09-16 14:55:00|1135.5|1135|1136.5|1136|1136.5|1136|1135.5|1135|28664
1758034800000|2025-09-16 15:00:00|1136|1135.5|1133.5|1133|1136|1136|1133.5|1133|80714
1758035100000|2025-09-16 15:05:00|1134|1133.5|1134|1133.5|1135|1134.5|1134|1133.5|27258
1758035400000|2025-09-16 15:10:00|1133.5|1133|1133.5|1133|1133.5|1133|1133.5|1132.5|26765
1758035700000|2025-09-16 15:15:00|1134|1133.5|1133.5|1133|1134|1133.5|1133|1132.5|104730
1758036000000|2025-09-16 15:20:00|1134|1133.5|1134|1133.5|1134|1133.5|1133|1132.5|37095
1758036300000|2025-09-16 15:25:00|1133.5|1133|1133|1132|1133.5|1133|1132.5|1131.5|96702
1758092400000|2025-09-17 07:00:00|1132|1131|1133.5|1132.5|1134.5|1133.5|1130|1128.5|37094
1758092700000|2025-09-17 07:05:00|1133|1133|1133.5|1132.5|1134|1133|1132.5|1131.5|48481
1758093000000|2025-09-17 07:10:00|1133|1131|1139.5|1138.5|1141|1140|1132|1131|23657
1758093300000|2025-09-17 07:15:00|1140|1139|1142|1141|1142|1141.5|1139.5|1138.5|47774
1758093600000|2025-09-17 07:20:00|1141|1140|1140|1139.5|1141|1140.5|1140|1139.5|26840
1758093900000|2025-09-17 07:25:00|1139.5|1139|1139|1138.5|1140.5|1140|1139|1138|6055
1758094200000|2025-09-17 07:30:00|1138.5|1138|1136.5|1135.5|1139|1138|1136.5|1135.5|7178
1758094500000|2025-09-17 07:35:00|1136|1135|1131|1130.5|1136|1135|1131|1130|28593
1758094800000|2025-09-17 07:40:00|1130.5|1130|1133.5|1132.5|1133.5|1132.5|1130.5|1130|25915
1758095100000|2025-09-17 07:45:00|1133|1132|1131.5|1131|1133|1132|1131|1130|23387
1758095400000|2025-09-17 07:50:00|1132|1130.5|1133.5|1132.5|1134|1133|1132|1130.5|14423
1758095700000|2025-09-17 07:55:00|1133|1133|1135.5|1135|1135.5|1135|1133|1132.5|11425
1758096000000|2025-09-17 08:00:00|1136|1135.5|1134.5|1134|1136|1135.5|1134.5|1134|11413
1758096300000|2025-09-17 08:05:00|1134|1133.5|1133|1132|1134|1133.5|1132|1131.5|10639
1758096600000|2025-09-17 08:10:00|1132.5|1132.5|1132.5|1132|1133|1132.5|1132.5|1132|7464
1758096900000|2025-09-17 08:15:00|1132|1131.5|1131|1130.5|1132.5|1131.5|1130.5|1130|19454
1758097200000|2025-09-17 08:20:00|1131.5|1131|1132|1131.5|1132|1131.5|1131.5|1130.5|9539
1758097500000|2025-09-17 08:25:00|1132.5|1132|1133|1132|1134|1133|1132.5|1132|19508
1758097800000|2025-09-17 08:30:00|1133.5|1132.5|1134.5|1134|1134.5|1134|1133.5|1132.5|10380
1758098100000|2025-09-17 08:35:00|1135|1134.5|1133.5|1133|1135|1134.5|1133.5|1133|9785
1758098400000|2025-09-17 08:40:00|1133|1132.5|1133.5|1133|1133.5|1133|1132.5|1132|19334
1758098700000|2025-09-17 08:45:00|1133|1132.5|1133|1132|1133|1133|1133|1132|10578
1758099000000|2025-09-17 08:50:00|1132.5|1132.5|1133|1132.5|1133|1132.5|1132.5|1132|12248
1758099300000|2025-09-17 08:55:00|1133.5|1133|1133.5|1133|1134|1133.5|1133|1132.5|10921
1758099600000|2025-09-17 09:00:00|1133|1132.5|1133|1132.5|1133|1132.5|1132.5|1131.5|25208
1758099900000|2025-09-17 09:05:00|1132.5|1132|1132.5|1131.5|1133|1132|1132.5|1131.5|5528
1758100200000|2025-09-17 09:10:00|1132|1132|1132.5|1132|1132.5|1132|1131.5|1130.5|12886
1758100500000|2025-09-17 09:15:00|1132|1131.5|1131|1130|1132|1131.5|1130.5|1130|23007
1758100800000|2025-09-17 09:20:00|1130.5|1130.5|1131|1130|1131.5|1131|1130.5|1130|19338
1758101100000|2025-09-17 09:25:00|1131.5|1130.5|1132|1131.5|1132|1131.5|1131.5|1130|72714
1758101400000|2025-09-17 09:30:00|1131.5|1131|1132.5|1132|1132.5|1132|1131.5|1131|21669
1758101700000|2025-09-17 09:35:00|1132|1131.5|1133|1132.5|1133|1132.5|1132|1131.5|7617
1758102000000|2025-09-17 09:40:00|1133.5|1132|1133|1132.5|1133.5|1133|1132.5|1132|12935
1758102300000|2025-09-17 09:45:00|1132.5|1132|1134.5|1133.5|1134.5|1133.5|1132.5|1132|12530
1758102600000|2025-09-17 09:50:00|1134|1133|1133.5|1132.5|1134|1133|1132.5|1132|14406
1758102900000|2025-09-17 09:55:00|1133|1133|1133|1132.5|1133|1133|1132.5|1132|7465
1758103200000|2025-09-17 10:00:00|1133.5|1133|1134|1133.5|1134|1133.5|1133.5|1132.5|11034
1758103500000|2025-09-17 10:05:00|1133.5|1133|1134.5|1134|1134.5|1134|1133.5|1132.5|9622
1758103800000|2025-09-17 10:10:00|1135|1134.5|1135|1134|1135|1134.5|1134.5|1134|11478
1758104100000|2025-09-17 10:15:00|1135.5|1134.5|1135.5|1135|1135.5|1135|1135.5|1134|5754
1758104400000|2025-09-17 10:20:00|1136|1135.5|1136.5|1136|1136.5|1136|1136|1135.5|6423
1758104700000|2025-09-17 10:25:00|1136|1135.5|1135.5|1134.5|1136|1135.5|1134.5|1134|11524
1758105000000|2025-09-17 10:30:00|1135|1134|1135|1134.5|1135|1134.5|1134.5|1134|16914
1758105300000|2025-09-17 10:35:00|1135.5|1135|1136|1135.5|1136|1135.5|1135.5|1135|14675
1758105600000|2025-09-17 10:40:00|1135.5|1135|1136.5|1135.5|1136.5|1136|1135.5|1135|7352
1758105900000|2025-09-17 10:45:00|1137|1136|1136|1135.5|1137|1136.5|1136|1135.5|18594
1758106200000|2025-09-17 10:50:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134.5|13454
1758106500000|2025-09-17 10:55:00|1134.5|1134|1135|1134.5|1135.5|1135|1134.5|1134|13084
1758106800000|2025-09-17 11:00:00|1134.5|1134|1134|1133.5|1135|1134.5|1134|1133.5|10295
1758107100000|2025-09-17 11:05:00|1133.5|1133|1134.5|1134|1134.5|1134|1133.5|1133|8954
1758107400000|2025-09-17 11:10:00|1135|1134.5|1134.5|1134|1135|1134.5|1134|1133.5|13053
1758107700000|2025-09-17 11:15:00|1135|1134.5|1135|1134.5|1135|1134.5|1134.5|1134|6790
1758108000000|2025-09-17 11:20:00|1134.5|1134|1135|1134.5|1135|1134.5|1134.5|1134|14915
1758108300000|2025-09-17 11:25:00|1134.5|1134|1134.5|1134|1134.5|1134|1134.5|1134|3526
1758108600000|2025-09-17 11:30:00|1135|1134.5|1133.5|1133|1135|1134.5|1133.5|1133|22434
1758108900000|2025-09-17 11:35:00|1134|1133.5|1135|1134.5|1135|1134.5|1134|1133.5|17182
1758109200000|2025-09-17 11:40:00|1134.5|1134|1134.5|1134|1134.5|1134|1134.5|1134|7913
1758109500000|2025-09-17 11:45:00|1134|1133.5|1134|1133.5|1134|1133.5|1134|1133|15535
1758109800000|2025-09-17 11:50:00||1133||1133.5||1133.5||1133|2639
1758110100000|2025-09-17 11:55:00|1134.5|1134|1133.5|1133|1134.5|1134|1133.5|1133|3585
1758110400000|2025-09-17 12:00:00|1133|1132.5|1134.5|1134|1135|1134.5|1133|1132.5|12042
1758110700000|2025-09-17 12:05:00|1134|1133.5|1133.5|1132.5|1134.5|1134|1133.5|1132.5|9116
1758111000000|2025-09-17 12:10:00|1133|1132|1132|1131.5|1133|1132|1132|1131.5|15494
1758111300000|2025-09-17 12:15:00|1132.5|1132|1132.5|1132|1132.5|1132|1132.5|1131.5|28294
1758111600000|2025-09-17 12:20:00|1132|1131.5|1131.5|1131|1132|1131.5|1131.5|1130.5|32777
1758111900000|2025-09-17 12:25:00|1132|1131.5|1131|1130.5|1132|1131.5|1131|1130|16348
1758112200000|2025-09-17 12:30:00|1130.5|1130|1131.5|1131|1131.5|1131|1130|1129.5|23361
1758112500000|2025-09-17 12:35:00|1132.5|1131.5|1133|1132.5|1133|1132.5|1132|1131.5|18940
1758112800000|2025-09-17 12:40:00|1133.5|1133|1133.5|1132.5|1134|1133.5|1133|1132.5|11387
1758113100000|2025-09-17 12:45:00|1133|1133|1133.5|1133|1133.5|1133|1133|1132.5|67451
1758113400000|2025-09-17 12:50:00|1134|1133.5|1135.5|1134.5|1135.5|1134.5|1134|1133.5|16479
1758113700000|2025-09-17 12:55:00||1135||1135||1135||1134.5|6372
1758114000000|2025-09-17 13:00:00|1136|1135.5|1135|1134.5|1136|1135.5|1134.5|1134|13236
1758114300000|2025-09-17 13:05:00|1134.5|1134|1134.5|1134|1135|1134.5|1134.5|1133.5|11473
1758114600000|2025-09-17 13:10:00|1134|1133.5|1134.5|1134|1134.5|1134|1134|1133.5|9411
1758114900000|2025-09-17 13:15:00|1135|1134.5|1135|1134.5|1135.5|1134.5|1135|1134|10287
1758115200000|2025-09-17 13:20:00|1135.5|1135|1135.5|1135|1136|1135.5|1135|1134.5|26645
1758115500000|2025-09-17 13:25:00|1136|1135.5|1135.5|1135|1136|1135.5|1135|1134.5|14479
1758115800000|2025-09-17 13:30:00|1135|1134.5|1135|1134|1135.5|1134.5|1133.5|1133|35665
1758116100000|2025-09-17 13:35:00|1134.5|1134.5|1132.5|1131.5|1135|1134.5|1132.5|1131.5|61413
1758116400000|2025-09-17 13:40:00|1132|1132|1132|1131.5|1133|1132.5|1131.5|1131|65137
1758116700000|2025-09-17 13:45:00|1132.5|1132|1135.5|1135|1136|1135|1132.5|1132|42840
1758117000000|2025-09-17 13:50:00|1136|1135.5|1134.5|1133.5|1136.5|1136|1134.5|1133.5|25405
1758117300000|2025-09-17 13:55:00|1134|1133|1132.5|1132|1134|1133.5|1132.5|1132|70665
1758117600000|2025-09-17 14:00:00|1133.5|1132.5|1135|1134|1135|1134|1132|1131.5|17582
1758117900000|2025-09-17 14:05:00|1135.5|1134.5|1133.5|1132.5|1135.5|1135|1133.5|1132.5|28356
1758118200000|2025-09-17 14:10:00|1133|1132|1133|1132.5|1133.5|1133|1132|1131|22747
1758118500000|2025-09-17 14:15:00|1133.5|1133|1133|1132.5|1133.5|1133|1133|1132.5|12918
1758118800000|2025-09-17 14:20:00|1133.5|1133|1131.5|1131|1133.5|1133|1131.5|1131|22426
1758119100000|2025-09-17 14:25:00|1131|1130.5|1130.5|1130|1131.5|1130.5|1130|1129.5|37129
1758119400000|2025-09-17 14:30:00|1130|1129.5|1129|1128.5|1130|1129.5|1128.5|1128|24912
1758119700000|2025-09-17 14:35:00|1128.5|1128|1126.5|1125.5|1128.5|1128|1125.5|1125|54787
1758120000000|2025-09-17 14:40:00|1126|1126|1127|1126|1127.5|1127|1125.5|1125|50410
1758120300000|2025-09-17 14:45:00|1126.5|1125.5|1125|1124.5|1126.5|1125.5|1124.5|1123.5|54489
1758120600000|2025-09-17 14:50:00|1124.5|1124|1124.5|1124|1125.5|1124.5|1123.5|1123|44406
1758120900000|2025-09-17 14:55:00|1125|1124.5|1124|1123.5|1125|1124.5|1124|1123.5|25335
1758121200000|2025-09-17 15:00:00|1123.5|1123|1120.5|1120|1124|1123|1119.5|1118.5|70350
1758121500000|2025-09-17 15:05:00|1120|1119.5|1122|1121|1122|1121|1119.5|1118.5|63088
1758121800000|2025-09-17 15:10:00|1121.5|1121.5|1121|1120|1122|1121.5|1120|1119.5|49400
1758122100000|2025-09-17 15:15:00|1120.5|1121|1122|1121.5|1122|1121.5|1120.5|1120|50088
1758122400000|2025-09-17 15:20:00|1121.5|1121|1123|1122.5|1123|1122.5|1121.5|1121|84251
1758122700000|2025-09-17 15:25:00|1122.5|1122|1121|1120.5|1123|1122|1121|1120.5|69911
1758178800000|2025-09-18 07:00:00|1132.5|1132|1136.5|1136|1136.5|1136|1131.5|1131|44586
1758179100000|2025-09-18 07:05:00|1136|1135.5|1133|1132|1136|1135.5|1131|1130|26622
1758179400000|2025-09-18 07:10:00|1132.5|1131.5|1132|1131|1133|1132.5|1131.5|1130.5|15808
1758179700000|2025-09-18 07:15:00|1133|1132|1135.5|1134.5|1136|1135|1132.5|1131.5|31634
1758180000000|2025-09-18 07:20:00|1136|1135.5|1134.5|1134|1136.5|1135.5|1134|1133|35383
1758180300000|2025-09-18 07:25:00|1134|1133.5|1136.5|1135.5|1136.5|1135.5|1134|1133.5|38546
1758180600000|2025-09-18 07:30:00|1137|1136|1140|1139|1140|1139|1136.5|1135.5|70892
1758180900000|2025-09-18 07:35:00|1139.5|1138.5|1138.5|1138|1139.5|1139|1137.5|1137|23060
1758181200000|2025-09-18 07:40:00|1139|1137.5|1138|1137|1139|1138|1137.5|1137|16548
1758181500000|2025-09-18 07:45:00|1137.5|1136.5|1134.5|1133.5|1138|1137.5|1134|1133|16039
1758181800000|2025-09-18 07:50:00|1134|1134|1133.5|1133|1135|1134.5|1133.5|1133|45088
1758182100000|2025-09-18 07:55:00|1134|1133.5|1131.5|1131|1134|1133.5|1131.5|1131|18354
1758182400000|2025-09-18 08:00:00|1131|1130.5|1129.5|1129|1131|1130.5|1129.5|1129|53577
1758182700000|2025-09-18 08:05:00|1130|1129.5|1130|1129.5|1130.5|1129.5|1129.5|1129|22337
1758183000000|2025-09-18 08:10:00|1130.5|1129|1130.5|1130|1131|1130|1130|1129|69630
1758183300000|2025-09-18 08:15:00|1130|1129.5|1130.5|1130|1130.5|1130|1129.5|1129|14218
1758183600000|2025-09-18 08:20:00|1131|1130.5|1131|1130.5|1131|1130.5|1130.5|1130|47378
1758183900000|2025-09-18 08:25:00|1130.5|1130|1131|1130.5|1131|1130.5|1130|1129|14440
1758184200000|2025-09-18 08:30:00|1130.5|1130|1129.5|1129|1130.5|1130|1129.5|1128.5|20004
1758184500000|2025-09-18 08:35:00|1130|1129.5|1131|1130.5|1131|1130.5|1129.5|1128.5|19281
1758184800000|2025-09-18 08:40:00|1131.5|1131|1130.5|1129.5|1131.5|1131|1130.5|1129.5|13301
1758185100000|2025-09-18 08:45:00|1130|1130.5|1131|1130.5|1131.5|1131|1130|1130|19087
1758185400000|2025-09-18 08:50:00|1130.5|1130|1129|1128|1130.5|1130.5|1128|1127.5|8081
1758185700000|2025-09-18 08:55:00|1128.5|1128.5|1130.5|1130|1131|1130|1128.5|1128.5|22578
1758186000000|2025-09-18 09:00:00|1131|1129.5|1130|1129.5|1131|1130.5|1130|1129.5|8170
1758186300000|2025-09-18 09:05:00|1129.5|1129|1132.5|1132|1133|1132.5|1129.5|1129|17387
1758186600000|2025-09-18 09:10:00|1133|1132.5|1132.5|1131.5|1133|1132.5|1132|1131.5|20311
1758186900000|2025-09-18 09:15:00|1133|1132|1131.5|1131|1133.5|1132.5|1131.5|1131|7313
1758187200000|2025-09-18 09:20:00|1132|1131.5|1131.5|1130.5|1132|1131.5|1131.5|1130.5|5471
1758187500000|2025-09-18 09:25:00|1132|1131|1131|1130|1132|1131.5|1130|1129.5|15755
1758187800000|2025-09-18 09:30:00|1131.5|1130.5|1132|1131.5|1132|1131.5|1131.5|1130.5|9161
1758188100000|2025-09-18 09:35:00|1132.5|1132|1132.5|1132|1133|1132.5|1132.5|1132|7933
1758188400000|2025-09-18 09:40:00|1132|1131.5|1130.5|1130|1132|1131.5|1130.5|1130|14515
1758188700000|2025-09-18 09:45:00|1131|1130.5|1130.5|1130|1131.5|1131|1130.5|1130|24156
1758189000000|2025-09-18 09:50:00|1131|1130.5|1129.5|1129|1131.5|1131|1129.5|1129|8087
1758189300000|2025-09-18 09:55:00|1129|1128.5|1130|1129.5|1130|1129.5|1129|1128.5|31203
1758189600000|2025-09-18 10:00:00|1130.5|1130|1130.5|1129.5|1130.5|1130|1129.5|1129|113805
1758189900000|2025-09-18 10:05:00|1130|1130|1131|1130.5|1131|1130.5|1130|1129.5|52715
1758190200000|2025-09-18 10:10:00|1131.5|1131|1133|1132|1133|1132.5|1131.5|1131|21711
1758190500000|2025-09-18 10:15:00|1132.5|1131.5|1131.5|1131|1132.5|1131.5|1130.5|1130|25446
1758190800000|2025-09-18 10:20:00|1131|1130.5|1131|1130|1131.5|1131|1131|1130|35536
1758191100000|2025-09-18 10:25:00|1130.5|1130.5|1131|1130.5|1131|1130.5|1130.5|1130|12593
1758191400000|2025-09-18 10:30:00|1131.5|1131|1131.5|1131|1132|1131.5|1131.5|1131|20280
1758191700000|2025-09-18 10:35:00|1131|1130.5|1131|1130.5|1131.5|1131|1131|1130.5|9194
1758192000000|2025-09-18 10:40:00|1130.5|1130|1132|1131.5|1132|1131.5|1130|1129.5|19473
1758192300000|2025-09-18 10:45:00|1131.5|1131|1131.5|1131|1132|1131.5|1131.5|1131|7764
1758192600000|2025-09-18 10:50:00|1132|1131.5|1130.5|1130|1132|1131.5|1130.5|1130|11775
1758192900000|2025-09-18 10:55:00|1131|1130.5|1130.5|1129.5|1131.5|1131|1130|1129.5|10056
1758193200000|2025-09-18 11:00:00|1129.5|1128.5|1132.5|1132|1132.5|1132|1129.5|1128.5|20156
1758193500000|2025-09-18 11:05:00|1133|1131.5|1134|1133.5|1135|1134|1132.5|1131.5|43971
1758193800000|2025-09-18 11:10:00|1134.5|1133|1133.5|1133|1134.5|1133.5|1132.5|1132|9642
1758194100000|2025-09-18 11:15:00|1134|1133.5|1134.5|1134|1135|1134.5|1133.5|1133|23338
1758194400000|2025-09-18 11:20:00|1135|1134.5|1136|1135.5|1136.5|1136|1135|1134.5|15255
1758194700000|2025-09-18 11:25:00|1135.5|1135|1135|1134.5|1135.5|1135|1134.5|1133.5|17334
1758195000000|2025-09-18 11:30:00|1134.5|1133.5|1134|1133.5|1135|1134.5|1134|1133|29129
1758195300000|2025-09-18 11:35:00|1134.5|1134|1133.5|1133|1134.5|1134|1133|1132.5|17489
1758195600000|2025-09-18 11:40:00|1134|1133.5|1133|1132.5|1134.5|1134|1133|1132.5|38778
1758195900000|2025-09-18 11:45:00|1133.5|1133|1133.5|1133|1133.5|1133|1133.5|1133|9732
1758196200000|2025-09-18 11:50:00|1133|1132.5|1133|1132.5|1133|1132.5|1133|1132.5|6363
1758196500000|2025-09-18 11:55:00|1132.5|1131.5|1132.5|1131.5|1132.5|1132|1132|1131.5|11392
1758196800000|2025-09-18 12:00:00|1132|1131|1132|1131.5|1132|1131.5|1131|1130.5|14825
1758197100000|2025-09-18 12:05:00|1133|1132|1131.5|1131|1133|1132|1131|1130.5|6324
1758197400000|2025-09-18 12:10:00|1131|1130.5|1131.5|1131|1131.5|1131|1131|1130.5|5082
1758197700000|2025-09-18 12:15:00|1131|1130.5|1131|1130.5|1131|1130.5|1130.5|1130|134132
1758198000000|2025-09-18 12:20:00|1131.5|1131|1131.5|1131|1131.5|1131|1131|1130.5|19919
1758198300000|2025-09-18 12:25:00|1131|1130.5|1130|1129.5|1131|1130.5|1130|1129.5|15824
1758198600000|2025-09-18 12:30:00|1130.5|1130.5|1130|1129.5|1131.5|1131|1130|1129|20821
1758198900000|2025-09-18 12:35:00|1129.5|1129|1129.5|1129|1129.5|1129|1128.5|1128|14470
1758199200000|2025-09-18 12:40:00|1129|1128.5|1129|1128.5|1129.5|1129|1129|1128.5|20825
1758199500000|2025-09-18 12:45:00|1128.5|1128|1127|1126|1128.5|1128|1126.5|1126|18645
1758199800000|2025-09-18 12:50:00|1126.5|1126.5|1127|1126|1128|1127.5|1126.5|1126|5864
1758200100000|2025-09-18 12:55:00|1126.5|1125.5|1125.5|1124.5|1126.5|1125.5|1125.5|1124.5|20133
1758200400000|2025-09-18 13:00:00|1126|1125|1126.5|1126|1127|1126.5|1125.5|1125|15347
1758200700000|2025-09-18 13:05:00|1125.5|1125.5|1127|1126.5|1127|1126.5|1125.5|1124.5|16374
1758201000000|2025-09-18 13:10:00|1126.5|1126|1126|1125|1127|1126.5|1125.5|1125|19481
1758201300000|2025-09-18 13:15:00|1125.5|1125.5|1125|1124|1126|1125.5|1125|1124|23718
1758201600000|2025-09-18 13:20:00|1125.5|1124.5|1126|1125|1126.5|1126|1125.5|1124.5|23723
1758201900000|2025-09-18 13:25:00|1125.5|1124.5|1125|1124.5|1125.5|1124.5|1124.5|1124|46054
1758202200000|2025-09-18 13:30:00|1125.5|1125|1126.5|1126|1126.5|1126|1125|1124.5|77633
1758202500000|2025-09-18 13:35:00|1126|1125.5|1126|1125.5|1127|1126|1126|1125.5|35682
1758202800000|2025-09-18 13:40:00|1125.5|1125|1127.5|1126.5|1127.5|1127|1125|1124.5|25964
1758203100000|2025-09-18 13:45:00|1128|1127|1128.5|1128|1128.5|1128|1126.5|1126|35907
1758203400000|2025-09-18 13:50:00|1129|1128.5|1129.5|1128.5|1130|1129.5|1128.5|1128|77051
1758203700000|2025-09-18 13:55:00|1130|1129|1130.5|1130|1130.5|1130|1129|1128.5|39331
1758204000000|2025-09-18 14:00:00|1131|1129.5|1131|1130.5|1132|1131.5|1130.5|1129.5|35876
1758204300000|2025-09-18 14:05:00|1131.5|1131|1131.5|1131|1132|1131.5|1131|1130.5|52151
1758204600000|2025-09-18 14:10:00|1132|1131.5|1131.5|1131|1132.5|1131.5|1131.5|1130.5|52633
1758204900000|2025-09-18 14:15:00|1132|1131.5|1133|1132.5|1133|1132.5|1131.5|1131|18585
1758205200000|2025-09-18 14:20:00|1134|1133|1134|1133.5|1135|1134.5|1133.5|1133|32316
1758205500000|2025-09-18 14:25:00|1134.5|1134|1131.5|1131|1134.5|1134|1131.5|1131|22962
1758205800000|2025-09-18 14:30:00|1131|1130.5|1130|1129.5|1131|1130.5|1129|1128.5|56991
1758206100000|2025-09-18 14:35:00|1129.5|1129|1129.5|1129|1130|1129.5|1129.5|1129|37293
1758206400000|2025-09-18 14:40:00|1129|1128.5|1129.5|1129|1129.5|1129|1128.5|1128|18068
1758206700000|2025-09-18 14:45:00|1129|1128.5|1131|1130.5|1131.5|1131|1129|1128.5|33630
1758207000000|2025-09-18 14:50:00|1130.5|1130|1130|1129.5|1130.5|1130|1129.5|1129|16052
1758207300000|2025-09-18 14:55:00|1130.5|1130|1130.5|1130|1131|1130.5|1130.5|1130|123808
1758207600000|2025-09-18 15:00:00|1130|1129.5|1129|1128.5|1130|1129.5|1129|1128.5|33798
1758207900000|2025-09-18 15:05:00|1129.5|1128|1129|1128.5|1129.5|1129|1128.5|1127.5|30836
1758208200000|2025-09-18 15:10:00|1129.5|1129|1130|1129.5|1130|1129.5|1129|1128.5|14191
1758208500000|2025-09-18 15:15:00|1130.5|1130|1130|1129.5|1130.5|1130|1130|1129.5|41387
1758208800000|2025-09-18 15:20:00|1130.5|1130|1130.5|1130|1130.5|1130|1130|1129.5|30950
1758209100000|2025-09-18 15:25:00|1131|1130.5|1131.5|1130.5|1131.5|1131|1131|1130.5|75443
1758265200000|2025-09-19 07:00:00|1144|1142|1142.5|1141|1144|1143|1137.5|1136|49174
1758265500000|2025-09-19 07:05:00|1142|1140.5|1144|1143|1144.5|1144|1142|1140.5|23066
1758265800000|2025-09-19 07:10:00|1143.5|1142.5|1146|1145|1146.5|1145.5|1143.5|1142.5|14020
1758266100000|2025-09-19 07:15:00|1145.5|1144.5|1142.5|1142|1146.5|1145.5|1141|1140.5|20761
1758266400000|2025-09-19 07:20:00|1142|1141|1140|1139.5|1143.5|1142.5|1139.5|1138.5|43788
1758266700000|2025-09-19 07:25:00|1141|1140|1137|1136|1141|1140|1137|1136|14385
1758267000000|2025-09-19 07:30:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1134|1133.5|16525
1758267300000|2025-09-19 07:35:00|1138|1137|1140|1139|1140|1139|1137|1136|12876
1758267600000|2025-09-19 07:40:00|1139.5|1138.5|1142.5|1141.5|1142.5|1142|1139.5|1138.5|28265
1758267900000|2025-09-19 07:45:00|1142|1141|1142.5|1141.5|1143|1142.5|1141.5|1141|19996
1758268200000|2025-09-19 07:50:00|1143|1142|1142.5|1142|1143.5|1142.5|1142|1141|41610
1758268500000|2025-09-19 07:55:00|1143|1141.5|1144.5|1143.5|1145|1144.5|1142.5|1141.5|28313
1758268800000|2025-09-19 08:00:00|1145|1144|1144.5|1143.5|1146|1145.5|1144|1143|26616
1758269100000|2025-09-19 08:05:00|1145|1144|1146|1145.5|1146|1145.5|1144.5|1144|21247
1758269400000|2025-09-19 08:10:00|1145.5|1145|1147|1146.5|1147.5|1147|1145.5|1145|34803
1758269700000|2025-09-19 08:15:00|1146.5|1146|1145.5|1145|1146.5|1146.5|1144.5|1144|38466
1758270000000|2025-09-19 08:20:00|1146|1144.5|1147|1146|1147|1146.5|1146|1144.5|28475
1758270300000|2025-09-19 08:25:00|1146.5|1145.5|1146.5|1145.5|1147.5|1146.5|1146|1145|92844
1758270600000|2025-09-19 08:30:00|1147|1146|1148|1147|1148.5|1147.5|1146.5|1145.5|91524
1758270900000|2025-09-19 08:35:00|1148.5|1147.5|1146|1145.5|1149|1148|1145.5|1144.5|24626
1758271200000|2025-09-19 08:40:00|1145.5|1144.5|1145|1144.5|1145.5|1145|1145|1144|25959
1758271500000|2025-09-19 08:45:00|1144.5|1144|1146|1145|1146.5|1146|1144.5|1144|8632
1758271800000|2025-09-19 08:50:00|1145.5|1145.5|1145|1144|1146|1145.5|1145|1144|18656
1758272100000|2025-09-19 08:55:00|1144.5|1143.5|1143|1142.5|1145.5|1144.5|1143|1142|23910
1758272400000|2025-09-19 09:00:00|1142.5|1142|1143|1142|1145|1144|1142.5|1142|14749
1758272700000|2025-09-19 09:05:00|1142.5|1141.5|1140.5|1140|1142.5|1142|1140.5|1140|23567
1758273300000|2025-09-19 09:15:00|1141|1140.5|1143.5|1142.5|1144|1143.5|1141|1140|101423
1758273600000|2025-09-19 09:20:00|1143|1143|1144.5|1144|1144.5|1144|1143|1142.5|86624
1758273900000|2025-09-19 09:25:00|1144|1143.5|1145|1144.5|1145.5|1144.5|1144|1143|24597
1758274200000|2025-09-19 09:30:00|1144.5|1144|1145.5|1145|1146|1145|1144.5|1144|21313
1758274500000|2025-09-19 09:35:00|1145|1144.5|1145|1144|1145|1144.5|1144|1143.5|10446
1758274800000|2025-09-19 09:40:00|1144.5|1143.5|1144.5|1144|1145|1144.5|1144|1143|14105
1758275100000|2025-09-19 09:45:00|1145|1143.5|1143.5|1143|1145|1144|1143.5|1143|13021
1758275400000|2025-09-19 09:50:00|1143|1142.5|1144.5|1143.5|1144.5|1144|1143|1142|56274
1758275700000|2025-09-19 09:55:00|1144|1144|1143|1142.5|1145|1144.5|1143|1142.5|71407
1758276000000|2025-09-19 10:00:00|1143.5|1142|1141.5|1141|1143.5|1142.5|1141.5|1141|8956
1758276300000|2025-09-19 10:05:00|1142|1141.5|1143.5|1143|1143.5|1143|1142|1141|10057
1758276600000|2025-09-19 10:10:00|1144|1142.5|1144|1143.5|1145|1144|1144|1142.5|11682
1758276900000|2025-09-19 10:15:00|1144.5|1144|1143.5|1143|1144.5|1144|1143.5|1143|20472
1758277200000|2025-09-19 10:20:00|1143|1142.5|1142|1141.5|1143.5|1142.5|1142|1141|12517
1758277500000|2025-09-19 10:25:00|1142.5|1142|1143|1142|1143|1142.5|1142.5|1142|13236
1758277800000|2025-09-19 10:30:00|1142.5|1142.5|1142|1141.5|1142.5|1142.5|1142|1141.5|8775
1758278100000|2025-09-19 10:35:00|1141.5|1141|1142|1141|1142.5|1142|1141.5|1141|14274
1758278400000|2025-09-19 10:40:00|1141.5|1141.5|1142.5|1141.5|1142.5|1142|1141.5|1141|10969
1758278700000|2025-09-19 10:45:00|1143|1142|1141|1140.5|1143.5|1143|1141|1140.5|15578
1758279000000|2025-09-19 10:50:00|1141.5|1141|1141|1140|1142|1141|1141|1140|9902
1758279300000|2025-09-19 10:55:00|1141.5|1140.5|1143|1142.5|1143|1142.5|1141.5|1140|9667
1758279600000|2025-09-19 11:00:00|1143.5|1143|1142.5|1141.5|1143.5|1143|1142.5|1141.5|3990
1758279900000|2025-09-19 11:05:00|1143|1142|1142.5|1141.5|1143|1142|1142|1141|9001
1758280200000|2025-09-19 11:10:00|1143|1142|1142.5|1141.5|1143|1142|1141.5|1141|22283
1758280500000|2025-09-19 11:15:00|1143|1142|1143|1142.5|1143.5|1142.5|1142.5|1141.5|8487
1758280800000|2025-09-19 11:20:00|1142.5|1142|1143.5|1143|1143.5|1143|1142.5|1142|7833
1758281100000|2025-09-19 11:25:00|1143|1142.5|1143|1142.5|1143|1142.5|1143|1142|5083
1758281400000|2025-09-19 11:30:00|1142.5|1142|1143.5|1142.5|1143.5|1142.5|1141.5|1141|9614
1758281700000|2025-09-19 11:35:00|1144|1143|1143|1142.5|1144.5|1144|1143|1142.5|9144
1758282000000|2025-09-19 11:40:00|1143.5|1142|1142.5|1142|1143.5|1142.5|1142|1140|6892
1758282300000|2025-09-19 11:45:00|1143|1142.5|1143|1142.5|1143|1142.5|1143|1142|21070
1758282600000|2025-09-19 11:50:00|1143.5|1143|1142.5|1141.5|1143.5|1143|1142|1141.5|18291
1758282900000|2025-09-19 11:55:00|1142|1141|1141.5|1141|1142|1141.5|1141.5|1140.5|5351
1758283200000|2025-09-19 12:00:00|1142|1140.5|1143|1142.5|1143|1142.5|1141.5|1140.5|16728
1758283500000|2025-09-19 12:05:00|1142.5|1142|1143.5|1142.5|1143.5|1142.5|1142.5|1141.5|17175
1758283800000|2025-09-19 12:10:00||1143||1143||1143||1143|4293
1758284100000|2025-09-19 12:15:00|1143|1142.5|1144|1143|1144|1143|1143|1142.5|4828
1758284400000|2025-09-19 12:20:00|1144.5|1143.5|1142.5|1141.5|1144.5|1143.5|1142.5|1141.5|10338
1758284700000|2025-09-19 12:25:00|1142|1142|1143.5|1142.5|1143.5|1143|1142|1141.5|5795
1758285000000|2025-09-19 12:30:00|1143|1142|1143|1142.5|1143.5|1142.5|1142|1141.5|4429
1758285300000|2025-09-19 12:35:00|1143.5|1143|1143.5|1143|1143.5|1143|1143.5|1143|7470
1758285600000|2025-09-19 12:40:00|1144|1143.5|1144|1143.5|1144.5|1143.5|1144|1143.5|14352
1758285900000|2025-09-19 12:45:00|1144.5|1144|1144.5|1143.5|1144.5|1144|1144|1143.5|11998
1758286200000|2025-09-19 12:50:00|1144|1144|1146|1145.5|1146|1145.5|1144|1143.5|30701
1758286500000|2025-09-19 12:55:00|1146.5|1146|1147|1146|1147|1146.5|1146|1145.5|19336
1758286800000|2025-09-19 13:00:00|1147.5|1146.5|1147.5|1147|1148|1147.5|1147.5|1146.5|18302
1758287100000|2025-09-19 13:05:00|1147|1146.5|1147|1146.5|1147.5|1147|1147|1146.5|11737
1758287400000|2025-09-19 13:10:00|1147.5|1147|1148.5|1147.5|1148.5|1148|1147|1146.5|54687
1758287700000|2025-09-19 13:15:00|1149|1148|1149|1148.5|1149.5|1149|1149|1148|586772
1758288000000|2025-09-19 13:20:00|1148.5|1148|1149|1148.5|1149|1148.5|1148.5|1148|14597
1758288300000|2025-09-19 13:25:00|1148.5|1148|1150|1149.5|1150|1149.5|1148.5|1148|38267
1758288600000|2025-09-19 13:30:00|1151|1150.5|1151.5|1151|1151.5|1151|1148.5|1147.5|76072
1758288900000|2025-09-19 13:35:00|1152|1151.5|1151.5|1151|1152|1151.5|1151|1150.5|88454
1758289200000|2025-09-19 13:40:00|1152|1151.5|1152|1151.5|1153|1152.5|1151.5|1150.5|42561
1758289500000|2025-09-19 13:45:00|1151.5|1151|1152.5|1151.5|1154|1153.5|1151.5|1150.5|68757
1758289800000|2025-09-19 13:50:00|1152|1151|1150.5|1150|1152.5|1152|1150.5|1150|29095
1758290100000|2025-09-19 13:55:00|1151|1150.5|1152.5|1152|1152.5|1152|1151|1150.5|26613
1758290400000|2025-09-19 14:00:00|1152|1151.5|1153.5|1153|1153.5|1153|1152|1151.5|47553
1758290700000|2025-09-19 14:05:00|1153|1152.5|1149|1148.5|1153|1152.5|1149|1148|32814
1758291000000|2025-09-19 14:10:00|1149.5|1148|1150.5|1150|1151|1150.5|1149|1148|41468
1758291300000|2025-09-19 14:15:00|1151|1149.5|1152|1151.5|1152|1151.5|1150.5|1149.5|35212
1758291600000|2025-09-19 14:20:00|1151.5|1151|1152.5|1152|1152.5|1152|1151|1150.5|42041
1758291900000|2025-09-19 14:25:00|1153|1152.5|1152.5|1152|1153|1152.5|1152|1151.5|47460
1758292200000|2025-09-19 14:30:00|1152|1151.5|1152.5|1152|1153|1152.5|1152|1151.5|26055
1758292500000|2025-09-19 14:35:00|1153|1151.5|1149.5|1149|1153|1151.5|1149.5|1149|35160
1758292800000|2025-09-19 14:40:00|1149|1148.5|1148|1147.5|1149|1149|1147|1146.5|45099
1758293100000|2025-09-19 14:45:00|1147.5|1147|1148.5|1147.5|1148.5|1148|1147.5|1146.5|30560
1758293400000|2025-09-19 14:50:00|1148|1148|1147.5|1147|1148.5|1148|1146.5|1146|30763
1758293700000|2025-09-19 14:55:00|1147|1146.5|1147.5|1146.5|1147.5|1146.5|1146|1145.5|22056
1758294000000|2025-09-19 15:00:00|1148|1147|1148|1147.5|1148.5|1148|1147.5|1147|37579
1758294300000|2025-09-19 15:05:00|1147.5|1147|1149|1148|1149|1148|1146.5|1146|59185
1758294600000|2025-09-19 15:10:00|1149.5|1148.5|1148.5|1147.5|1149.5|1148.5|1148|1147.5|120179
1758294900000|2025-09-19 15:15:00|1149|1148|1151|1150|1151|1150|1148.5|1148|40989
1758295200000|2025-09-19 15:20:00|1150.5|1150.5|1150.5|1150|1151|1150.5|1149|1148.5|164110
1758295500000|2025-09-19 15:25:00|1151|1150.5|1151|1150|1151.5|1150.5|1150|1149|155241
1758524400000|2025-09-22 07:00:00|1151.5|1150.5|1147.5|1146|1151.5|1150.5|1147.5|1146|64375
1758524700000|2025-09-22 07:05:00|1148.5|1147|1151.5|1150.5|1153|1151.5|1148.5|1147|32195
1758525000000|2025-09-22 07:10:00|1152|1151|1154|1153|1154|1153|1151|1150.5|34696
1758525300000|2025-09-22 07:15:00|1153.5|1152.5|1151.5|1150.5|1154|1153|1150.5|1150|47022
1758525600000|2025-09-22 07:20:00|1151|1150|1150.5|1149.5|1151.5|1150.5|1149|1148|41701
1758525900000|2025-09-22 07:25:00|1151.5|1150|1149|1148|1152|1151|1148.5|1148|12684
1758526200000|2025-09-22 07:30:00|1148.5|1147.5|1148.5|1147.5|1150|1149|1147.5|1146.5|22590
1758526500000|2025-09-22 07:35:00|1149|1148|1150|1149|1150.5|1150|1149|1148|17494
1758526800000|2025-09-22 07:40:00|1150.5|1149.5|1150.5|1150|1150.5|1150|1149.5|1149|8665
1758527100000|2025-09-22 07:45:00|1151|1150.5|1151.5|1150.5|1151.5|1151|1151|1150|1921
1758527400000|2025-09-22 07:50:00|1151|1151|1151|1150|1151|1151|1150.5|1149.5|59645
1758527700000|2025-09-22 07:55:00|1151.5|1150.5|1151.5|1151|1152|1151.5|1151.5|1150|8798
1758528000000|2025-09-22 08:00:00|1152|1151.5|1150.5|1149.5|1152|1151.5|1150|1149.5|9609
1758528300000|2025-09-22 08:05:00|1151|1150|1152|1151.5|1152|1151.5|1151|1150|42859
1758528600000|2025-09-22 08:10:00|1152.5|1152|1152.5|1152|1153|1152|1152|1151.5|33712
1758528900000|2025-09-22 08:15:00|1153|1151.5|1154|1153|1154|1153.5|1152.5|1151.5|48331
1758529200000|2025-09-22 08:20:00|1153.5|1153.5|1152.5|1152|1153.5|1153.5|1152.5|1152|18955
1758529500000|2025-09-22 08:25:00|1152|1151.5|1152|1151|1152|1152|1151|1150.5|45193
1758529800000|2025-09-22 08:30:00|1151.5|1151.5|1151|1150|1152|1151.5|1151|1150|36093
1758530100000|2025-09-22 08:35:00|1150.5||1150.5||1151||1150.5||29060
1758530400000|2025-09-22 08:40:00|1150|1149|1148.5|1147.5|1150.5|1149.5|1148.5|1147.5|13991
1758530700000|2025-09-22 08:45:00|1148|1148|1148|1147.5|1148.5|1148|1148|1147.5|12899
1758531000000|2025-09-22 08:50:00|1147.5|1147|1148|1147|1148|1147.5|1147|1146|12282
1758531300000|2025-09-22 08:55:00|1147.5|1146.5|1149.5|1149|1149.5|1149|1147|1146.5|14143
1758531600000|2025-09-22 09:00:00|1150|1149.5|1148.5|1148|1150|1149.5|1148.5|1148|8458
1758531900000|2025-09-22 09:05:00|1148|1147.5|1147.5|1146.5|1148|1147.5|1147|1146.5|23512
1758532200000|2025-09-22 09:10:00|1147|1147|1148|1147|1148|1147.5|1147|1146|11619
1758532500000|2025-09-22 09:15:00|1147.5|1147.5|1149|1148.5|1149.5|1148.5|1147.5|1147.5|16988
1758532800000|2025-09-22 09:20:00|1148.5|1148|1149|1148|1149|1148.5|1148|1147|92499
1758533100000|2025-09-22 09:25:00|1149.5|1148.5|1149.5|1148.5|1149.5|1149|1149|1148.5|13353
1758533400000|2025-09-22 09:30:00|1149|1149|1148.5|1148|1149.5|1149|1148.5|1148|10539
1758533700000|2025-09-22 09:35:00|1148|1147.5|1147.5|1146.5|1148.5|1148|1147|1146.5|101260
1758534000000|2025-09-22 09:40:00|1147|1147|1147|1146.5|1148|1147.5|1147|1146.5|11496
1758534300000|2025-09-22 09:45:00|1146.5|1146|1147.5|1147|1147.5|1147|1146.5|1146|22285
1758534600000|2025-09-22 09:50:00|1148|1146.5|1147.5|1146.5|1148|1147|1147|1146.5|19258
1758534900000|2025-09-22 09:55:00|1147|1147|1146|1145.5|1147|1147|1146|1145.5|31425
1758535200000|2025-09-22 10:00:00|1145.5|1145|1145|1144.5|1146|1145|1145|1144.5|16741
1758535500000|2025-09-22 10:05:00|1144.5|1144|1145.5|1145|1145.5|1145|1144.5|1144|20107
1758535800000|2025-09-22 10:10:00|1146|1145.5|1146.5|1146|1146.5|1146|1146|1145|10902
1758536100000|2025-09-22 10:15:00|1147|1146.5|1146.5|1146|1147|1146.5|1146.5|1146|19675
1758536400000|2025-09-22 10:20:00|1147|1146.5|1146.5|1146|1148|1147.5|1146.5|1146|6974
1758536700000|2025-09-22 10:25:00|1146|1145.5|1146|1145.5|1146|1145.5|1146|1145.5|5268
1758537000000|2025-09-22 10:30:00|1146.5|1146|1146|1145.5|1146.5|1146|1146|1145.5|14080
1758537300000|2025-09-22 10:35:00|1145.5|1145|1145.5|1145|1145.5|1145|1145|1144.5|21498
1758537600000|2025-09-22 10:40:00|1146|1145.5|1146|1145.5|1146.5|1145.5|1146|1145.5|6998
1758537900000|2025-09-22 10:45:00|1146.5|1146|1148|1147|1148|1147.5|1146.5|1146|9881
1758538200000|2025-09-22 10:50:00|1147.5||1147.5||1147.5||1147.5||2484
1758538500000|2025-09-22 10:55:00|1148|1147.5|1150|1149|1150|1149.5|1147.5|1147|7425
1758538800000|2025-09-22 11:00:00|1151|1149.5|1151.5|1151|1151.5|1151|1151|1149|16844
1758539100000|2025-09-22 11:05:00|1151|1150.5|1151|1150|1151|1150.5|1151|1150|5392
1758539400000|2025-09-22 11:10:00|1151.5|1151|1150.5|1150|1151.5|1151|1150.5|1150|12129
1758539700000|2025-09-22 11:15:00|1151|1150.5|1150.5|1150|1151.5|1151|1150.5|1150|8647
1758540000000|2025-09-22 11:20:00|1151|1150.5|1151|1150|1151|1150.5|1151|1150|8846
1758540300000|2025-09-22 11:25:00|1150.5|1150.5|1151|1150.5|1151|1150.5|1150.5|1150.5|5571
1758540600000|2025-09-22 11:30:00|1151.5|1151|1151.5|1150.5|1151.5|1151|1151|1150.5|8505
1758540900000|2025-09-22 11:35:00|1151|1151|1152.5|1152|1152.5|1152|1151|1151|31331
1758541200000|2025-09-22 11:40:00|1152|1151.5|1151.5|1151|1152|1151.5|1151.5|1151|5594
1758541500000|2025-09-22 11:45:00|1152.5|1152|1151.5|1150.5|1153|1152|1151.5|1150.5|36247
1758541800000|2025-09-22 11:50:00|1151|1151|1152.5|1152|1152.5|1152|1151|1151|100828
1758542100000|2025-09-22 11:55:00|1153.5|1153|1153.5|1153|1154|1153.5|1153.5|1153|5295
1758542400000|2025-09-22 12:00:00|1154|1153.5|1154|1153.5|1155.5|1155|1153.5|1153|33144
1758542700000|2025-09-22 12:05:00|1154.5|1154.5|1156|1155.5|1156.5|1156|1154.5|1154.5|43140
1758543000000|2025-09-22 12:10:00|1155.5|1155|1156|1155|1156|1155|1155.5|1154.5|17907
1758543300000|2025-09-22 12:15:00|1157.5|1155.5|1157.5|1157|1158|1157.5|1157|1155.5|18141
1758543600000|2025-09-22 12:20:00|1157|1156.5|1157.5|1157|1157.5|1157|1157|1156.5|24373
1758543900000|2025-09-22 12:25:00|1158|1157.5|1158|1157.5|1159|1158|1157|1156.5|41857
1758544200000|2025-09-22 12:30:00|1157.5|1157|1157|1156|1158|1157|1157|1156|27534
1758544500000|2025-09-22 12:35:00|1156.5|1156.5|1156.5|1156|1157|1156.5|1156.5|1156|11818
1758544800000|2025-09-22 12:40:00|1156|1155.5|1154.5|1153.5|1156.5|1156|1154.5|1153.5|58025
1758545100000|2025-09-22 12:45:00|1155|1154.5|1154.5|1154|1155.5|1154.5|1154|1153.5|9183
1758545400000|2025-09-22 12:50:00|1154|1153.5|1153.5|1152.5|1154.5|1154|1153.5|1152.5|19646
1758545700000|2025-09-22 12:55:00|1153|1153|1153.5|1152.5|1154|1153.5|1153|1152.5|19228
1758546000000|2025-09-22 13:00:00|1154|1153|1153.5|1153|1155|1154|1153.5|1152.5|20348
1758546300000|2025-09-22 13:05:00|1153|1152.5|1152|1151|1153|1152.5|1152|1151|5487
1758546600000|2025-09-22 13:10:00|1151.5|1151.5|1151.5|1151|1152.5|1151.5|1151.5|1150.5|14215
1758546900000|2025-09-22 13:15:00|1152|1150.5|1151.5|1151|1152|1151.5|1151.5|1150.5|21003
1758547200000|2025-09-22 13:20:00|1152|1151.5|1152|1151|1152|1151.5|1151.5|1151|13115
1758547500000|2025-09-22 13:25:00|1151.5|1151.5|1152|1151.5|1152|1151.5|1151.5|1151|21056
1758547800000|2025-09-22 13:30:00|1152.5|1152|1154|1153.5|1154.5|1154|1152.5|1152|21966
1758548100000|2025-09-22 13:35:00|1154.5|1154|1154|1153.5|1155|1154|1153.5|1153|15956
1758548400000|2025-09-22 13:40:00|1154.5|1154|1152.5|1152|1154.5|1154|1152.5|1152|14548
1758548700000|2025-09-22 13:45:00|1152|1151.5|1151.5|1150.5|1152.5|1151.5|1151|1150|40553
1758549000000|2025-09-22 13:50:00|1152|1151|1152.5|1151.5|1152.5|1151.5|1151|1150|39072
1758549300000|2025-09-22 13:55:00|1153|1152.5|1153.5|1153|1154|1153|1153|1152|26208
1758549600000|2025-09-22 14:00:00|1153|1152.5|1153|1152|1153|1152.5|1152|1151|13866
1758549900000|2025-09-22 14:05:00|1153.5|1152.5|1154.5|1154|1154.5|1154|1153|1152|12292
1758550200000|2025-09-22 14:10:00|1155|1154.5|1154.5|1154|1155|1154.5|1154.5|1154|11562
1758550500000|2025-09-22 14:15:00|1155|1154.5|1155.5|1155|1156.5|1155.5|1155|1154.5|28480
1758550800000|2025-09-22 14:20:00|1154.5|1154|1155|1154.5|1155.5|1155|1154.5|1154|19560
1758551100000|2025-09-22 14:25:00|1155.5|1154|1154.5|1154|1155.5|1154|1154.5|1154|16972
1758551400000|2025-09-22 14:30:00|1154|1153.5|1152.5|1152|1154|1153.5|1152|1151.5|59900
1758551700000|2025-09-22 14:35:00|1153|1152.5|1153|1152|1153.5|1153|1152.5|1152|11919
1758552000000|2025-09-22 14:40:00|1153.5|1152.5|1154|1153.5|1154|1153.5|1153.5|1152.5|8070
1758552300000|2025-09-22 14:45:00|1154.5|1154|1156|1155|1156|1155|1154.5|1154|83721
1758552600000|2025-09-22 14:50:00|1156.5|1155.5|1155|1154.5|1156.5|1155.5|1155|1154.5|35618
1758552900000|2025-09-22 14:55:00|1155.5|1155|1156.5|1156|1156.5|1156|1155.5|1155|21641
1758553200000|2025-09-22 15:00:00|1156|1155.5|1155.5|1155|1156.5|1156|1155|1154.5|35992
1758553500000|2025-09-22 15:05:00|1155|1154.5|1156|1155|1156|1155|1154.5|1153.5|55121
1758553800000|2025-09-22 15:10:00|1155.5|1154.5|1153|1152|1156|1154.5|1152.5|1152|32359
1758554100000|2025-09-22 15:15:00|1152.5|1152.5|1152.5|1152|1153|1152.5|1152.5|1152|26424
1758554400000|2025-09-22 15:20:00|1153|1152.5|1152|1151.5|1153|1152.5|1152|1151.5|53986
1758554700000|2025-09-22 15:25:00|1152.5|1152|1152.5|1152|1152.5|1152|1152|1151.5|65877
1758610800000|2025-09-23 07:00:00|1150|1151|1146.5|1145|1153|1151.5|1145|1144|38396
1758611100000|2025-09-23 07:05:00|1146|1144.5|1151.5|1150.5|1152|1151|1146|1144.5|28748
1758611400000|2025-09-23 07:10:00|1152|1151|1154|1153.5|1155|1154.5|1152|1151|25738
1758611700000|2025-09-23 07:15:00|1155|1154|1153|1152|1155|1154|1152.5|1151.5|35516
1758612000000|2025-09-23 07:20:00|1152.5|1151.5|1148.5|1147.5|1152.5|1151.5|1148.5|1147.5|8709
1758612300000|2025-09-23 07:25:00|1149|1148|1150|1149|1150.5|1149.5|1148.5|1147.5|13094
1758612600000|2025-09-23 07:30:00|1149.5|1150|1151.5|1150.5|1151.5|1151|1149.5|1150|24599
1758612900000|2025-09-23 07:35:00|1152|1151|1154.5|1154|1154.5|1154|1152|1151|26495
1758613200000|2025-09-23 07:40:00|1155|1154.5|1156|1155.5|1156.5|1155.5|1155|1154|23992
1758613500000|2025-09-23 07:45:00|1155.5|1155|1154.5|1153.5|1155.5|1155|1154|1153|7871
1758613800000|2025-09-23 07:50:00|1155|1154|1152|1151|1155|1154|1151|1150|18363
1758614100000|2025-09-23 07:55:00|1151.5|1150.5|1150|1149|1152|1151|1150|1149|25507
1758614400000|2025-09-23 08:00:00|1150.5|1149.5|1150.5|1149.5|1151.5|1150.5|1150|1149|32100
1758614700000|2025-09-23 08:05:00|1150|1150|1147.5|1146.5|1150|1150|1147|1146.5|13767
1758615000000|2025-09-23 08:10:00|1147|1146|1145|1144|1147.5|1147|1145|1144|39422
1758615300000|2025-09-23 08:15:00|1145.5|1144.5|1150.5|1149.5|1150.5|1150|1145|1144.5|66727
1758615600000|2025-09-23 08:20:00|1151|1150|1155|1154|1156.5|1156|1151|1150|33310
1758615900000|2025-09-23 08:25:00|1154.5|1153.5|1154.5|1154|1155|1154.5|1154.5|1153.5|15679
1758616200000|2025-09-23 08:30:00|1154|1153.5|1158.5|1158|1158.5|1158|1154|1153|29604
1758616500000|2025-09-23 08:35:00|1158|1157|1160.5|1159.5|1160.5|1160|1156.5|1156|22373
1758616800000|2025-09-23 08:40:00|1161|1160|1159.5|1159|1161.5|1160.5|1159.5|1159|16450
1758617100000|2025-09-23 08:45:00|1161.5|1161|1159|1158.5|1162|1161|1157.5|1157|46927
1758617400000|2025-09-23 08:50:00|1159.5|1159|1159.5|1158.5|1160.5|1160|1159.5|1158.5|46246
1758617700000|2025-09-23 08:55:00|1159|1159.5|1159|1158.5|1160.5|1160|1159|1158|18245
1758618000000|2025-09-23 09:00:00|1159.5|1158|1160.5|1159.5|1160.5|1160|1157.5|1156.5|89046
1758618300000|2025-09-23 09:05:00|1160|1159|1160.5|1160|1160.5|1160|1158.5|1158|22875
1758618600000|2025-09-23 09:10:00|1160|1159.5|1158|1157|1160.5|1159.5|1157.5|1156.5|37544
1758618900000|2025-09-23 09:15:00|1157.5|1157.5|1161|1160|1161|1160|1157.5|1156.5|20454
1758619200000|2025-09-23 09:20:00|1160.5|1160.5|1161|1160|1161|1160.5|1160.5|1159.5|20681
1758619500000|2025-09-23 09:25:00|1160.5|1160.5|1163|1162.5|1165|1164.5|1160.5|1159.5|39769
1758619800000|2025-09-23 09:30:00|1163.5|1163|1162|1161|1165.5|1165|1162|1161|47049
1758620100000|2025-09-23 09:35:00|1162.5|1161.5|1161|1160.5|1163|1162|1160.5|1160|30381
1758620400000|2025-09-23 09:40:00|1161.5|1160|1162.5|1161.5|1163.5|1163|1161|1160|45421
1758620700000|2025-09-23 09:45:00|1162|1161|1162.5|1162|1162.5|1162|1161.5|1161|18214
1758621000000|2025-09-23 09:50:00|1162|1161|1162.5|1161.5|1162.5|1162|1161.5|1161|21908
1758621300000|2025-09-23 09:55:00|1162|1162|1162|1161|1162|1162|1162|1161|8568
1758621600000|2025-09-23 10:00:00|1161.5|1160.5|1161.5|1161|1162|1161.5|1161.5|1160.5|36146
1758621900000|2025-09-23 10:05:00|1162|1164|1162|1161|1164.5|1164|1161.5|1161|33103
1758622200000|2025-09-23 10:10:00|1162.5|1162|1162.5|1162|1162.5|1162|1162|1161.5|13958
1758622500000|2025-09-23 10:15:00|1162|1161.5|1162|1161.5|1162|1162|1162|1161|29206
1758622800000|2025-09-23 10:20:00|1161.5|1161|1160.5|1159.5|1161.5|1161|1160.5|1159.5|18477
1758623100000|2025-09-23 10:25:00|1160|1159|1162.5|1162|1162.5|1162|1159.5|1158.5|25605
1758623400000|2025-09-23 10:30:00|1163|1162.5|1163|1162.5|1163|1162.5|1162.5|1162|28283
1758623700000|2025-09-23 10:35:00|1164|1163|1163|1162.5|1164|1163|1163|1162|16451
1758624000000|2025-09-23 10:40:00|1162.5|1162|1163|1162|1163|1162|1162|1161.5|19927
1758624300000|2025-09-23 10:45:00|1163.5|1162.5|1162.5|1161.5|1163.5|1163|1162.5|1161.5|44012
1758624600000|2025-09-23 10:50:00|1162|1162|1162.5|1161.5|1162.5|1162|1162|1161.5|15132
1758624900000|2025-09-23 10:55:00|1162||1162||1162||1162||13296
1758625200000|2025-09-23 11:00:00|1162.5|1162|1161.5|1160.5|1162.5|1162|1161|1160.5|11437
1758625500000|2025-09-23 11:05:00|1161|1160|1161|1160|1161.5|1161|1160.5|1160|37382
1758625800000|2025-09-23 11:10:00|1163.5|1160.5|1162.5|1161.5|1163.5|1163|1162.5|1160|23982
1758626100000|2025-09-23 11:15:00|1162|1162|1161.5|1161|1162|1162|1161.5|1161|15896
1758626400000|2025-09-23 11:20:00|1162|1160.5|1162|1161|1162|1161.5|1162|1160.5|30787
1758626700000|2025-09-23 11:25:00|1161.5|1160.5|1162.5|1161.5|1163.5|1163|1161.5|1160.5|38335
1758627000000|2025-09-23 11:30:00|1162|1161|1161|1160.5|1162|1161.5|1161|1160|29227
1758627300000|2025-09-23 11:35:00|1160.5|1160|1161|1160.5|1161|1160.5|1160.5|1159.5|11536
1758627600000|2025-09-23 11:40:00|1163.5|1163|1163|1162.5|1164|1163|1163|1162|25673
1758627900000|2025-09-23 11:45:00|1163.5|1163|1163.5|1163|1163.5|1163|1163.5|1162.5|25292
1758628200000|2025-09-23 11:50:00|1164.5|1163.5|1164|1163.5|1164.5|1164|1164|1163|59333
1758628500000|2025-09-23 11:55:00|1164.5|1164|1164.5|1163.5|1164.5|1164|1164|1163.5|11301
1758628800000|2025-09-23 12:00:00|1164|1164|1163.5|1163|1164|1164|1163|1162.5|9715
1758629100000|2025-09-23 12:05:00|1163|1162.5|1163.5|1162.5|1163.5|1163|1163|1162.5|3356
1758629400000|2025-09-23 12:10:00|1163|1162|1163|1162|1163|1162.5|1162.5|1162|14031
1758629700000|2025-09-23 12:15:00|1163.5|1162.5|1163.5|1163|1163.5|1163|1163|1162|18762
1758630000000|2025-09-23 12:20:00|1164|1163.5|1163.5|1162.5|1164|1163.5|1163.5|1162.5|67192
1758630300000|2025-09-23 12:25:00|1163|1162|1163|1162|1163.5|1162|1163|1162|7885
1758630600000|2025-09-23 12:30:00|1162.5|1161.5|1160.5|1160|1162.5|1162|1160.5|1160|8642
1758630900000|2025-09-23 12:35:00|1161|1160.5|1160.5|1160|1161|1160.5|1160.5|1160|29704
1758631200000|2025-09-23 12:40:00|1160|1159.5|1159.5|1159|1160|1159.5|1159.5|1159|14775
1758631500000|2025-09-23 12:45:00|1160|1159.5|1160|1159.5|1160|1159.5|1160|1159.5|44681
1758631800000|2025-09-23 12:50:00|||||||||10627
1758632100000|2025-09-23 12:55:00|1160.5|1160|1161.5|1161|1161.5|1161|1160.5|1160|12722
1758632400000|2025-09-23 13:00:00|1162|1161.5|1163.5|1163|1163.5|1163|1162|1161.5|22188
1758632700000|2025-09-23 13:05:00|1163|1162.5|1163|1162.5|1163|1162.5|1163|1162|12924
1758633000000|2025-09-23 13:10:00|1162.5|1162|1161|1160|1162.5|1162|1160.5|1160|33726
1758633300000|2025-09-23 13:15:00||1160.5||1160.5||1160.5||1160.5|25475
1758633600000|2025-09-23 13:20:00|1161.5|1161|1160.5|1160|1161.5|1161|1160|1159.5|23240
1758633900000|2025-09-23 13:25:00|1160|1159.5|1160|1159.5|1160|1159.5|1158.5|1158|13956
1758634200000|2025-09-23 13:30:00|1160.5|1160|1162|1161|1162.5|1162|1160|1159.5|46345
1758634500000|2025-09-23 13:35:00|1161.5|1161.5|1163|1162.5|1163|1162.5|1161.5|1161|22980
1758634800000|2025-09-23 13:40:00|1162.5|1162|1162|1161|1162.5|1162|1161.5|1161|42780
1758635100000|2025-09-23 13:45:00|1161.5|1161.5|1163|1162|1164.5|1163.5|1161.5|1161|81633
1758635400000|2025-09-23 13:50:00|1164|1162.5|1164.5|1164|1165|1164|1163|1162.5|41334
1758635700000|2025-09-23 13:55:00|1164|1163.5|1165|1164.5|1165|1164.5|1164|1163|45718
1758636000000|2025-09-23 14:00:00|1164|1164|1165.5|1164.5|1165.5|1165|1164|1163.5|98600
1758636300000|2025-09-23 14:05:00|1166.5|1165|1166.5|1166|1166.5|1166|1165|1164.5|125259
1758636600000|2025-09-23 14:10:00|1166|1165.5|1168.5|1167.5|1168.5|1168|1166|1165.5|40623
1758636900000|2025-09-23 14:15:00|1168|1167|1170.5|1169.5|1170.5|1170|1167.5|1167|56381
1758637200000|2025-09-23 14:20:00|1170|1169|1169|1168.5|1170.5|1169.5|1169|1168|67232
1758637500000|2025-09-23 14:25:00|1168.5|1168|1167.5|1166.5|1169|1168.5|1166.5|1165.5|80875
1758637800000|2025-09-23 14:30:00|1167|1167|1167.5|1167|1168|1167.5|1166.5|1166|25368
1758638100000|2025-09-23 14:35:00|1168|1167.5|1169|1168.5|1169|1168.5|1168|1167|46384
1758638400000|2025-09-23 14:40:00|1168.5|1168|1170|1169.5|1170|1169.5|1168.5|1168|73618
1758638700000|2025-09-23 14:45:00|1169.5|1169|1171|1170.5|1172|1171|1169.5|1169|125743
1758639000000|2025-09-23 14:50:00|1171.5|1170|1169.5|1169|1171.5|1170|1169.5|1169|65416
1758639300000|2025-09-23 14:55:00|1170|1168.5|1168.5|1167.5|1170|1168.5|1167|1166.5|74446
1758639600000|2025-09-23 15:00:00|1168|1167|1165|1164.5|1168.5|1167|1165|1164.5|156456
1758639900000|2025-09-23 15:05:00|1165.5|1165|1165|1164.5|1166|1165.5|1164.5|1164|43964
1758640200000|2025-09-23 15:10:00|1165.5|1165|1164.5|1164|1165.5|1165|1164.5|1164|70032
1758640500000|2025-09-23 15:15:00|1164|1163.5|1163.5|1163|1164.5|1164|1163.5|1163|54751
1758640800000|2025-09-23 15:20:00|1163|1162.5|1164|1163|1164|1163.5|1162.5|1162|187812
1758641100000|2025-09-23 15:25:00|1163.5|1162.5|1162|1161|1164|1162.5|1161.5|1160.5|126425
1758697200000|2025-09-24 07:00:00|1171.5|1170.5|1172|1170.5|1175.5|1174.5|1165.5|1164|71124
1758697500000|2025-09-24 07:05:00|1170.5|1171|1171.5|1170.5|1174.5|1173.5|1170.5|1169.5|15822
1758697800000|2025-09-24 07:10:00|1171|1170|1168.5|1167.5|1173.5|1173|1168.5|1167.5|54811
1758698100000|2025-09-24 07:15:00|1169|1168|1167|1166|1169.5|1169|1167|1166|23699
1758698400000|2025-09-24 07:20:00|1166.5|1164.5|1165|1164.5|1167|1165|1163|1162.5|58342
1758698700000|2025-09-24 07:25:00|1164|1163|1166|1165|1166.5|1166|1164|1163|27058
1758699000000|2025-09-24 07:30:00|1166.5|1165.5|1167|1166|1167|1166|1164|1163|57383
1758699300000|2025-09-24 07:35:00|1166.5|1166.5|1166|1165.5|1167|1166.5|1165|1164.5|38491
1758699600000|2025-09-24 07:40:00|1166.5|1166|1169|1168|1170|1169.5|1166|1165.5|76093
1758699900000|2025-09-24 07:45:00|1169.5|1168.5|1170.5|1169.5|1171|1170|1169|1168.5|16431
1758700200000|2025-09-24 07:50:00|1170|1170|1170|1169.5|1170.5|1170|1169.5|1169|56945
1758700500000|2025-09-24 07:55:00|1170.5|1170|1170.5|1170|1171|1170.5|1170.5|1170|25346
1758700800000|2025-09-24 08:00:00|1170|1169.5|1170.5|1170|1171|1170|1169.5|1169|23465
1758701100000|2025-09-24 08:05:00|1170|1169.5|1172.5|1171.5|1172.5|1171.5|1170|1169.5|21738
1758701400000|2025-09-24 08:10:00|1172|1171|1173|1172|1173.5|1173|1171.5|1171|22480
1758701700000|2025-09-24 08:15:00|1173.5|1172.5|1173|1172.5|1175|1174.5|1173|1172.5|31218
1758702000000|2025-09-24 08:20:00|1173.5|1173|1175|1174|1175.5|1175|1173|1173|34513
1758702300000|2025-09-24 08:25:00|1174.5|1174.5|1174.5|1174|1174.5|1174.5|1174.5|1174|14057
1758702600000|2025-09-24 08:30:00|1174|1173.5|1175|1174|1175|1174|1173|1172.5|11982
1758702900000|2025-09-24 08:35:00|1174.5|1174.5|1174.5|1174|1175.5|1174.5|1174.5|1173.5|36277
1758703200000|2025-09-24 08:40:00|1175|1174.5|1174.5|1174|1175.5|1175|1174.5|1174|7558
1758703500000|2025-09-24 08:45:00|1175|1174.5|1173.5|1173|1175|1174.5|1173.5|1173|20805
1758703800000|2025-09-24 08:50:00|1174|1172.5|1173.5|1173|1174|1173.5|1173.5|1172.5|21729
1758704100000|2025-09-24 08:55:00|1174|1173.5|1174|1173.5|1174.5|1174|1174|1173.5|20737
1758704400000|2025-09-24 09:00:00|1173.5|1173|1173|1172.5|1174|1173|1173|1172.5|33669
1758704700000|2025-09-24 09:05:00|1173.5|1173|1172.5|1172|1173.5|1173|1172|1171.5|21911
1758705000000|2025-09-24 09:10:00|1172|1171.5|1174.5|1173.5|1174.5|1173.5|1172|1171.5|11119
1758705300000|2025-09-24 09:15:00|1174|1174|1174|1173.5|1174.5|1174|1174|1173|27695
1758705600000|2025-09-24 09:20:00|1174.5|1174|1174.5|1174|1174.5|1174|1174|1173.5|56764
1758705900000|2025-09-24 09:25:00|1174|1173.5|1174|1173.5|1174.5|1174|1173.5|1173|62675
1758706200000|2025-09-24 09:30:00|1173.5|1173|1173.5|1173|1173.5|1173|1173|1172.5|15384
1758706500000|2025-09-24 09:35:00|1173|1172.5|1173|1172.5|1173.5|1173|1173|1172|34368
1758706800000|2025-09-24 09:40:00|1172.5|1172|1171.5|1171|1173|1172.5|1171.5|1171|19659
1758707100000|2025-09-24 09:45:00|1171|1170.5|1172|1171.5|1172|1171.5|1171|1170.5|20499
1758707400000|2025-09-24 09:50:00|1172.5|1171|1171.5|1171|1172.5|1172|1171.5|1171|9319
1758707700000|2025-09-24 09:55:00|1171|1170.5|1171|1170.5|1171|1170.5|1171|1170|26700
1758708000000|2025-09-24 10:00:00|1170.5|1170|1171|1170.5|1171|1170.5|1170.5|1170|32287
1758708300000|2025-09-24 10:05:00|1171.5|1170|1172|1171.5|1172|1171.5|1171|1170|9485
1758708600000|2025-09-24 10:10:00|1172.5|1172|1173|1172|1173|1172.5|1172|1171.5|28431
1758708900000|2025-09-24 10:15:00|1172.5|1172.5|1173|1172.5|1173.5|1173|1172.5|1172.5|19848
1758709200000|2025-09-24 10:20:00|1173.5|1173|1173.5|1172.5|1173.5|1173|1173.5|1172.5|36102
1758709500000|2025-09-24 10:25:00|1173|1173|1176.5|1175.5|1177|1176.5|1173|1173|97652
1758709800000|2025-09-24 10:30:00|1175.5|1175|1175.5|1175|1176|1175|1175.5|1174.5|9670
1758710100000|2025-09-24 10:35:00|1175|1174.5|1175.5|1175|1175.5|1175|1174.5|1174|16859
1758710400000|2025-09-24 10:40:00|1175|1174.5|1174.5|1174|1175|1174.5|1174.5|1174|8080
1758710700000|2025-09-24 10:45:00|1175|1174.5|1175|1174|1175.5|1175|1175|1174|9365
1758711000000|2025-09-24 10:50:00|1174.5|1173.5|1173.5|1173|1174.5|1173.5|1173.5|1173|21264
1758711300000|2025-09-24 10:55:00|1173|1172.5|1172.5|1172|1173|1172.5|1172.5|1171.5|17891
1758711600000|2025-09-24 11:00:00|1173|1171.5|1171.5|1171|1173|1172|1171.5|1171|15498
1758711900000|2025-09-24 11:05:00|1172|1170.5|1171.5|1171|1172|1171|1171.5|1170.5|34425
1758712200000|2025-09-24 11:10:00|1172|1171.5|1174.5|1173.5|1174.5|1173.5|1172|1171.5|10506
1758712500000|2025-09-24 11:15:00|1174|1174|1174|1173.5|1174.5|1174|1174|1173|8433
1758712800000|2025-09-24 11:20:00|1173.5|1173|1173.5|1173|1174|1173.5|1173.5|1173|29327
1758713100000|2025-09-24 11:25:00|1174|1173.5|1175|1174.5|1175.5|1174.5|1174|1173.5|32618
1758713400000|2025-09-24 11:30:00|1175.5|1175|1175|1174.5|1175.5|1175|1175|1174.5|173129
1758713700000|2025-09-24 11:35:00|1174.5|1174|1174|1173.5|1174.5|1174|1173.5|1173|25163
1758714000000|2025-09-24 11:40:00|1174.5|1174|1172|1171.5|1174.5|1174|1172|1171.5|34698
1758714300000|2025-09-24 11:45:00|1172.5||1172||1172.5||1172||19396
1758714600000|2025-09-24 11:50:00|1171.5|1171|1168.5|1168|1171.5|1171|1168.5|1168|12437
1758714900000|2025-09-24 11:55:00|1169|1168.5|1168.5|1167.5|1169|1168.5|1168|1167.5|13795
1758715200000|2025-09-24 12:00:00|1169|1168|1169.5|1169|1169.5|1169|1169|1167.5|523687
1758715500000|2025-09-24 12:05:00|1169|1168.5|1168|1167.5|1169|1168.5|1167.5|1167|35105
1758715800000|2025-09-24 12:10:00|1168.5|1168|1169|1168.5|1169|1168.5|1168|1167.5|58126
1758716100000|2025-09-24 12:15:00|1169.5|1169|1170.5|1170|1170.5|1170|1169.5|1169|226831
1758716400000|2025-09-24 12:20:00|1170|1169.5|1170|1169.5|1170.5|1169.5|1169.5|1169|30077
1758716700000|2025-09-24 12:25:00|1169.5|1169|1168.5|1168|1170|1169.5|1168.5|1168|26312
1758717000000|2025-09-24 12:30:00|1168|1167.5|1169|1168.5|1169.5|1169|1167.5|1167|36096
1758717300000|2025-09-24 12:35:00|1168.5|1168|1169.5|1169|1170|1169|1168|1167.5|28944
1758717600000|2025-09-24 12:40:00|1170.5|1170|1168.5|1167.5|1170.5|1170|1168.5|1167.5|24367
1758717900000|2025-09-24 12:45:00|1168|1168|1168.5|1168|1168.5|1168|1168|1167|22570
1758718200000|2025-09-24 12:50:00|1168|1167.5|1168.5|1168|1169|1168.5|1168|1167.5|26465
1758718500000|2025-09-24 12:55:00|1169|1167.5|1166|1165.5|1169|1167.5|1166|1165|41269
1758718800000|2025-09-24 13:00:00|1166.5|1166|1166.5|1166|1168|1167.5|1166.5|1166|16697
1758719100000|2025-09-24 13:05:00|1167|1166.5|1168.5|1168|1168.5|1168|1167|1166.5|20236
1758719400000|2025-09-24 13:10:00|1169|1168.5|1168.5|1167.5|1169.5|1168.5|1168|1167.5|88777
1758719700000|2025-09-24 13:15:00|1169|1168|1168.5|1167.5|1169.5|1168.5|1168|1167.5|18199
1758720000000|2025-09-24 13:20:00|1168|1168|1167.5|1166.5|1168.5|1168|1167.5|1166.5|10976
1758720300000|2025-09-24 13:25:00|1167|1167|1167|1166.5|1167|1167|1166.5|1166|8806
1758720600000|2025-09-24 13:30:00|1167.5|1167|1167.5|1167|1168|1167.5|1166.5|1165.5|91359
1758720900000|2025-09-24 13:35:00|1168|1167.5|1164|1163.5|1168.5|1168|1163.5|1163|109527
1758721200000|2025-09-24 13:40:00|1164.5|1164|1165.5|1165|1166|1165|1164.5|1163.5|245882
1758721500000|2025-09-24 13:45:00|1166|1165.5|1164.5|1164|1166|1165.5|1164.5|1164|122693
1758721800000|2025-09-24 13:50:00|1164|1163.5|1163.5|1162.5|1164.5|1164|1163|1162|84248
1758722100000|2025-09-24 13:55:00|1163|1163|1163.5|1163|1164|1163.5|1163|1162.5|41864
1758722400000|2025-09-24 14:00:00|1164|1163.5|1165.5|1165|1166|1165.5|1164|1163|94467
1758722700000|2025-09-24 14:05:00|1166|1164|1163.5|1163|1166|1164.5|1163|1162.5|97109
1758723000000|2025-09-24 14:10:00|1164|1163.5|1163.5|1163|1164.5|1164|1163|1162.5|65261
1758723300000|2025-09-24 14:15:00|1162.5|1162|1163.5|1162.5|1163.5|1163|1162.5|1162|61345
1758723600000|2025-09-24 14:20:00|1163|1163|1163.5|1163|1164|1163.5|1163|1162.5|43691
1758723900000|2025-09-24 14:25:00|1164|1163.5|1170.5|1170|1170.5|1170|1164|1163|42849
1758724200000|2025-09-24 14:30:00|1171|1170.5|1171.5|1170.5|1173.5|1173|1170.5|1169.5|73406
1758724500000|2025-09-24 14:35:00|1171|1171|1172|1171.5|1172.5|1171.5|1171|1170.5|122469
1758724800000|2025-09-24 14:40:00|1172.5|1170.5|1171.5|1171|1172.5|1171.5|1171|1170.5|79627
1758725100000|2025-09-24 14:45:00|1172|1171.5|1172.5|1172|1173|1172.5|1171.5|1171|30619
1758725400000|2025-09-24 14:50:00|1173|1171.5|1172.5|1172|1173|1172|1171.5|1171|130478
1758725700000|2025-09-24 14:55:00|1172|1171.5|1172.5|1172|1172.5|1172|1172|1171.5|54039
1758726000000|2025-09-24 15:00:00|1172|1171.5|1172.5|1172|1172.5|1172|1172|1171.5|64974
1758726300000|2025-09-24 15:05:00|1172|1171.5|1171|1170.5|1172.5|1172|1171|1170.5|51155
1758726600000|2025-09-24 15:10:00|1170.5|1170|1169.5|1169|1171|1170.5|1169|1168.5|55978
1758726900000|2025-09-24 15:15:00|1170|1169.5|1171.5|1170.5|1171.5|1171|1170|1169.5|54338
1758727200000|2025-09-24 15:20:00|1171|1171|1170.5|1170|1171|1171|1170.5|1170|52392
1758727500000|2025-09-24 15:25:00|1171|1170.5|1168.5|1167.5|1171.5|1171|1168|1166.5|119695
1758783600000|2025-09-25 07:00:00|1173|1172|1169|1168|1175.5|1174|1169|1168|36480
1758783900000|2025-09-25 07:05:00|1169.5|1168.5|1171.5|1170.5|1171.5|1170.5|1169|1168|31531
1758784200000|2025-09-25 07:10:00|1172|1171|1172.5|1172|1173.5|1172.5|1171.5|1170.5|33934
1758784500000|2025-09-25 07:15:00|1173|1172.5|1172.5|1171.5|1173.5|1173|1171.5|1170.5|23957
1758784800000|2025-09-25 07:20:00|1172|1171|1171.5|1171|1173.5|1172.5|1171.5|1171|5994
1758785100000|2025-09-25 07:25:00|1172|1171.5|1173.5|1173|1173.5|1173|1171.5|1171.5|16153
1758785400000|2025-09-25 07:30:00|1174.5|1173.5|1175|1174|1176.5|1175.5|1174.5|1173.5|38996
1758785700000|2025-09-25 07:35:00|1174.5|1173.5|1172.5|1172|1174.5|1173.5|1172.5|1172|13070
1758786000000|2025-09-25 07:40:00|1173|1172.5|1174|1173|1174|1173|1172.5|1172|22504
1758786300000|2025-09-25 07:45:00|1174.5|1173.5|1175|1174.5|1176|1175|1174.5|1173.5|14333
1758786600000|2025-09-25 07:50:00|1174.5|1174|1176|1175.5|1176|1175.5|1174.5|1174|24043
1758786900000|2025-09-25 07:55:00|1176.5|1176.5|1177.5|1176.5|1178.5|1177.5|1176.5|1176.5|11349
1758787200000|2025-09-25 08:00:00|1177|1177|1178.5|1178|1179.5|1178.5|1177|1177|20966
1758787500000|2025-09-25 08:05:00|1178|1177.5|1178|1177.5|1178.5|1178|1178|1177|25826
1758787800000|2025-09-25 08:10:00|1178.5|1177|1176.5|1176|1178.5|1177.5|1176.5|1176|20011
1758788100000|2025-09-25 08:15:00|1177|1176.5|1178|1177|1179|1178|1177|1176.5|36965
1758788400000|2025-09-25 08:20:00|1177.5|1176.5|1177.5|1177|1178|1177|1177|1176.5|24044
1758788700000|2025-09-25 08:25:00|1177|1176.5|1176.5|1175.5|1177|1176.5|1176.5|1175.5|44956
1758789000000|2025-09-25 08:30:00|1176|1175|1173.5|1172.5|1176.5|1175|1173.5|1172.5|9852
1758789300000|2025-09-25 08:35:00|1173|1173|1173.5|1173|1174.5|1174|1173|1172.5|19926
1758789600000|2025-09-25 08:40:00|1173|1172.5|1172.5|1172|1173|1172.5|1172.5|1172|21221
1758789900000|2025-09-25 08:45:00|1172|1171.5|1171.5|1171|1172.5|1171.5|1171.5|1171|22786
1758790200000|2025-09-25 08:50:00|1172|1171.5|1172.5|1172|1172.5|1172|1171.5|1171.5|33452
1758790500000|2025-09-25 08:55:00|1173|1171.5|1172|1171.5|1173|1172|1172|1171.5|12652
1758790800000|2025-09-25 09:00:00|1171.5|1171|1171.5|1171|1173|1172.5|1171.5|1171|7985
1758791100000|2025-09-25 09:05:00|1172|1171.5|1171.5|1171|1172|1171.5|1171.5|1171|6384
1758791400000|2025-09-25 09:10:00|1172|1171.5|1172.5|1172|1172.5|1172|1172|1171|53409
1758791700000|2025-09-25 09:15:00|1172|1171.5|1172|1171|1172.5|1172|1171.5|1171|3903
1758792000000|2025-09-25 09:20:00|1171.5|1171.5|1171.5|1171|1171.5|1171.5|1171.5|1171|22573
1758792300000|2025-09-25 09:25:00|1172|1171.5|1171|1170|1172.5|1172|1170.5|1170|65738
1758792600000|2025-09-25 09:30:00|1170.5|1169.5|1167.5|1167|1170.5|1169.5|1167.5|1167|51880
1758792900000|2025-09-25 09:35:00|1167|1166.5|1165|1164|1167.5|1166.5|1164.5|1164|20271
1758793200000|2025-09-25 09:40:00|1164|1163.5|1162|1161|1164|1163.5|1161.5|1160.5|33849
1758793500000|2025-09-25 09:45:00|1161.5|1160.5|1161.5|1160.5|1162|1161.5|1160|1159|43977
1758793800000|2025-09-25 09:50:00|1161|1161|1161|1160.5|1161.5|1161|1161|1160|20559
1758794100000|2025-09-25 09:55:00|1160.5|1160|1161|1160|1161|1160.5|1159.5|1158.5|18644
1758794400000|2025-09-25 10:00:00|1160.5|1160.5|1160|1159|1161|1160.5|1160|1159|43831
1758794700000|2025-09-25 10:05:00|1159.5|1158.5|1158|1157|1159.5|1158.5|1156.5|1155.5|61765
1758795000000|2025-09-25 10:10:00|1158.5|1157.5|1157|1156|1158.5|1158|1156|1155.5|100574
1758795300000|2025-09-25 10:15:00|1156.5|1155.5|1158.5|1158|1159.5|1158.5|1156.5|1155.5|50550
1758795600000|2025-09-25 10:20:00|1158|1157.5|1160.5|1159.5|1160.5|1160|1157.5|1156.5|50777
1758795900000|2025-09-25 10:25:00|1160|1159|1160.5|1160|1161|1160|1159|1158|7246
1758796200000|2025-09-25 10:30:00|1161|1160.5|1162.5|1161.5|1162.5|1161.5|1160|1159.5|31888
1758796500000|2025-09-25 10:35:00|1163|1162.5|1158|1157.5|1163|1162.5|1158|1157.5|26561
1758796800000|2025-09-25 10:40:00|1158.5|1157|1159.5|1158.5|1159.5|1158.5|1158|1157|20698
1758797100000|2025-09-25 10:45:00|1159|1159|1160|1159.5|1160|1159.5|1159|1158.5|37002
1758797400000|2025-09-25 10:50:00|1159.5|1159|1160.5|1160|1161|1160.5|1159|1158.5|11625
1758797700000|2025-09-25 10:55:00|1160|1159.5|1160.5|1160|1161|1160|1159.5|1159|35776
1758798000000|2025-09-25 11:00:00|1159.5|1159.5|1158.5|1158|1160|1159.5|1157.5|1157|70775
1758798300000|2025-09-25 11:05:00|1159|1158.5|1158.5|1158|1159|1158.5|1158.5|1158|7949
1758798600000|2025-09-25 11:10:00|1158|1157.5|1157|1156.5|1158.5|1158|1157|1156.5|35637
1758798900000|2025-09-25 11:15:00|1156.5|1156|1157.5|1156.5|1157.5|1157|1156.5|1156|141193
1758799200000|2025-09-25 11:20:00|1157|1156|1157.5|1156.5|1157.5|1157|1156|1155.5|12448
1758799500000|2025-09-25 11:25:00|1158|1157|1157.5|1156.5|1158.5|1158|1157.5|1156.5|21230
1758799800000|2025-09-25 11:30:00|1157|1157|1155.5|1155|1158|1157|1155.5|1155|20435
1758800100000|2025-09-25 11:35:00|1156.5|1155.5|1154.5|1154|1157|1156.5|1154.5|1154|34482
1758800400000|2025-09-25 11:40:00|1155|1154.5|1155.5|1155|1156|1155.5|1155|1154.5|30239
1758800700000|2025-09-25 11:45:00|1156|1155.5|1157.5|1157|1158|1157|1155.5|1155.5|17233
1758801000000|2025-09-25 11:50:00|1158|1157.5|1159.5|1159|1160|1159|1157.5|1157.5|18777
1758801300000|2025-09-25 11:55:00|1160|1159.5|1159|1158.5|1160.5|1160|1159|1158.5|18782
1758801600000|2025-09-25 12:00:00|1158.5|1158|1158.5|1158|1158.5|1158|1157.5|1156.5|84903
1758801900000|2025-09-25 12:05:00|1158|1157.5|1159.5|1159|1159.5|1159|1157.5|1156.5|301596
1758802200000|2025-09-25 12:10:00|1160|1159.5|1160|1159.5|1160|1159.5|1159|1158.5|32841
1758802500000|2025-09-25 12:15:00|1159.5|1159|1159|1158|1160.5|1159.5|1159|1158|14306
1758802800000|2025-09-25 12:20:00|1158.5|1158.5|1159|1158.5|1159.5|1159|1158.5|1158|8751
1758803100000|2025-09-25 12:25:00|1159.5|1159|1158|1157.5|1159.5|1159|1158|1157.5|81641
1758803400000|2025-09-25 12:30:00|1158.5|1157|1157|1156.5|1158.5|1158|1157|1156.5|36774
1758803700000|2025-09-25 12:35:00|1156.5|1156|1157|1156.5|1157|1156.5|1156|1155.5|24006
1758804000000|2025-09-25 12:40:00|1156|1155.5|1156|1155.5|1157.5|1156.5|1156|1155|24620
1758804300000|2025-09-25 12:45:00|1155.5|1155|1154.5|1154|1155.5|1155|1154|1153.5|11230
1758804600000|2025-09-25 12:50:00|1154|1153.5|1153.5|1153|1154|1153.5|1153|1152.5|31847
1758804900000|2025-09-25 12:55:00|1154|1153.5|1155.5|1155|1155.5|1155|1154|1153|42653
1758805200000|2025-09-25 13:00:00|1156|1155.5|1157.5|1157|1157.5|1157|1156|1155.5|16010
1758805500000|2025-09-25 13:05:00|1158|1157.5|1156|1155.5|1158|1157.5|1156|1155.5|15027
1758805800000|2025-09-25 13:10:00|1155.5|1155|1156|1155.5|1156|1155.5|1155|1154|11832
1758806100000|2025-09-25 13:15:00|1155.5|1155|1156.5|1155.5|1156.5|1156|1155|1154|45520
1758806400000|2025-09-25 13:20:00||1156||1156||1156||1156|19760
1758806700000|2025-09-25 13:25:00|1157|1156.5|1157.5|1157|1158|1157.5|1157|1156.5|16822
1758807000000|2025-09-25 13:30:00|1158|1156.5|1156.5|1156|1159|1158.5|1156.5|1155.5|31212
1758807300000|2025-09-25 13:35:00|1157|1155.5|1155.5|1155|1157|1156|1154.5|1154|26999
1758807600000|2025-09-25 13:40:00|1155|1154.5|1153.5|1153|1155|1154.5|1153.5|1152.5|24832
1758807900000|2025-09-25 13:45:00|1154|1153.5|1158|1157.5|1158|1157.5|1154|1153.5|32296
1758808200000|2025-09-25 13:50:00|1158.5|1158|1160.5|1159.5|1161.5|1161|1158.5|1158|73260
1758808500000|2025-09-25 13:55:00|1161|1160|1160.5|1160|1161|1160.5|1159.5|1158.5|61563
1758808800000|2025-09-25 14:00:00|1160|1159.5|1163.5|1162.5|1163.5|1163|1159.5|1159|53965
1758809100000|2025-09-25 14:05:00|1163|1163|1162.5|1162|1163.5|1163|1162|1161.5|25391
1758809400000|2025-09-25 14:10:00|1162|1161.5|1164.5|1163.5|1164.5|1164|1162|1161.5|65954
1758809700000|2025-09-25 14:15:00|1164|1164|1164.5|1163.5|1167|1166|1164|1163.5|45732
1758810000000|2025-09-25 14:20:00|1164|1164|1165|1164.5|1165.5|1164.5|1164|1163|10610
1758810300000|2025-09-25 14:25:00|1164|1164|1164|1163.5|1165|1164.5|1163.5|1163|22140
1758810600000|2025-09-25 14:30:00|1164.5|1164|1163.5|1163|1165|1164|1163|1162|21765
1758810900000|2025-09-25 14:35:00|1164|1162.5|1163.5|1162.5|1164|1163|1162.5|1162|23050
1758811200000|2025-09-25 14:40:00|1163|1163|1163.5|1163|1164.5|1164|1163|1163|45312
1758811500000|2025-09-25 14:45:00|1164|1163.5|1165.5|1165|1166|1165.5|1164|1163|188368
1758811800000|2025-09-25 14:50:00|1166|1165.5|1166.5|1165.5|1166.5|1166|1165.5|1165|27137
1758812100000|2025-09-25 14:55:00|1166|1166|1166|1165.5|1166.5|1166|1165.5|1165|21149
1758812400000|2025-09-25 15:00:00|1166.5|1166|1168|1167.5|1168|1167.5|1166.5|1166|21049
1758812700000|2025-09-25 15:05:00|1168.5|1168|1168|1167.5|1168.5|1168|1166.5|1166|53894
1758813000000|2025-09-25 15:10:00|1167.5|1167|1169.5|1169|1171|1170|1167.5|1167|58087
1758813300000|2025-09-25 15:15:00|1170|1169.5|1169.5|1168.5|1171|1170|1169|1168.5|35251
1758813600000|2025-09-25 15:20:00|1170|1169|1169.5|1168.5|1170|1169.5|1169|1168.5|121319
1758813900000|2025-09-25 15:25:00|1168.5|1168|1168.5|1167.5|1169.5|1169|1168|1167|116505
1758870000000|2025-09-26 07:00:00|1176|1174.5|1175.5|1174.5|1177|1176|1174.5|1173|49003
1758870300000|2025-09-26 07:05:00|1176.5|1175|1176|1175|1178.5|1177.5|1174.5|1173.5|14305
1758870600000|2025-09-26 07:10:00|1175|1174.5|1175.5|1174.5|1177|1176|1174|1173|26479
1758870900000|2025-09-26 07:15:00|1175|1174|1176|1175|1176|1175.5|1173|1172|21147
1758871200000|2025-09-26 07:20:00|1176.5|1175.5|1175.5|1174.5|1176.5|1175.5|1175|1174.5|12012
1758871500000|2025-09-26 07:25:00|1175|1175|1177.5|1177|1178|1177|1175|1174.5|13514
1758871800000|2025-09-26 07:30:00|1177|1176.5|1179.5|1178.5|1180|1179|1177|1176.5|46172
1758872100000|2025-09-26 07:35:00|1179|1177.5|1182.5|1181.5|1183|1182|1178.5|1177.5|12617
1758872400000|2025-09-26 07:40:00|1182|1181|1182.5|1182|1183|1182|1182|1181|28380
1758872700000|2025-09-26 07:45:00|1182|1181.5|1181|1180|1183|1182|1181|1180|28299
1758873000000|2025-09-26 07:50:00|1180|1179|1179.5|1178.5|1180|1179.5|1178|1177.5|29491
1758873300000|2025-09-26 07:55:00|1179|1179|1178.5|1177.5|1179.5|1179|1178|1177|12663
1758873600000|2025-09-26 08:00:00|1178|1177|1178|1177.5|1178.5|1178|1178|1177|11801
1758873900000|2025-09-26 08:05:00|1177.5|1177|1177.5|1176.5|1178.5|1177.5|1177|1176.5|23829
1758874200000|2025-09-26 08:10:00|1178|1177|1179|1178.5|1179|1178.5|1178|1177|25503
1758874500000|2025-09-26 08:15:00|1180|1179|1180.5|1180|1181.5|1180.5|1180|1179|21203
1758874800000|2025-09-26 08:20:00|1181|1180.5|1180.5|1179.5|1181|1180.5|1180|1179.5|31686
1758875100000|2025-09-26 08:25:00|1180|1180|1180.5|1180|1180.5|1180|1179.5|1179|14701
1758875400000|2025-09-26 08:30:00|1180|1179.5|1179.5|1179|1180.5|1180|1179.5|1179|24366
1758875700000|2025-09-26 08:35:00|1180|1178.5|1179.5|1179|1180|1179|1179.5|1178.5|24848
1758876000000|2025-09-26 08:40:00|1179|1178.5|1179.5|1179|1179.5|1179|1178.5|1177.5|26636
1758876300000|2025-09-26 08:45:00|1179|1178|1179.5|1179|1179.5|1179|1179|1178|11799
1758876600000|2025-09-26 08:50:00|1180|1179.5|1180|1179.5|1180.5|1180|1180|1179|20417
1758876900000|2025-09-26 08:55:00|1179.5|1179|1180.5|1180|1181.5|1180.5|1179.5|1179|12622
1758877200000|2025-09-26 09:00:00|1180|1179.5|1179|1178|1180|1180|1178|1177.5|16948
1758877500000|2025-09-26 09:05:00|1178.5|1178.5|1178.5|1178|1179|1178.5|1178|1177.5|18277
1758877800000|2025-09-26 09:10:00|1179|1178.5|1180|1179.5|1180.5|1180|1179|1178.5|20470
1758878100000|2025-09-26 09:15:00|1180.5|1180|1180.5|1180|1181|1180.5|1180.5|1180|17171
1758878400000|2025-09-26 09:20:00|1180|1179.5|1182|1181|1182|1181|1180|1179.5|9301
1758878700000|2025-09-26 09:25:00|1181.5|1180.5|1181.5|1181|1181.5|1181|1181|1180|25380
1758879000000|2025-09-26 09:30:00|1182|1180.5|1182|1181.5|1182|1181.5|1182|1180.5|12090
1758879300000|2025-09-26 09:35:00|1182.5|1181|1181|1180.5|1182.5|1181.5|1181|1180|10551
1758879600000|2025-09-26 09:40:00|1180.5|1180|1181|1180|1181|1180.5|1180|1179.5|13290
1758879900000|2025-09-26 09:45:00||1180.5||1180.5||1180.5||1180.5|6144
1758880200000|2025-09-26 09:50:00|1181.5|1181|1181.5|1181|1181.5|1181|1181|1180|7452
1758880500000|2025-09-26 09:55:00|1182|1181.5|1182.5|1181.5|1182.5|1182|1181.5|1181|33706
1758880800000|2025-09-26 10:00:00|1182|1180.5|1181.5|1181|1182|1181|1181|1180.5|12637
1758881100000|2025-09-26 10:05:00|1181|1180.5|1180.5|1179.5|1181|1180.5|1180|1179|12491
1758881400000|2025-09-26 10:10:00|1181|1180|1182|1181.5|1182|1181.5|1181|1180|13705
1758881700000|2025-09-26 10:15:00|1182.5|1181|1182.5|1182|1182.5|1182|1181.5|1181|12721
1758882000000|2025-09-26 10:20:00|1182|1181.5|1182|1181.5|1183|1182|1182|1181.5|15378
1758882300000|2025-09-26 10:25:00|1181.5|1181|1181.5|1181|1182|1181.5|1181.5|1181|14316
1758882600000|2025-09-26 10:30:00|1181|1180|1181|1180.5|1181.5|1180.5|1181|1180|11540
1758882900000|2025-09-26 10:35:00|1180.5|1180|1179.5|1179|1180.5|1180|1179.5|1179|7202
1758883200000|2025-09-26 10:40:00|1180|1179.5|1180|1179.5|1180.5|1180|1180|1179.5|7666
1758883500000|2025-09-26 10:45:00|1179.5|1179|1179.5|1179|1180|1179|1179.5|1179|12442
1758883800000|2025-09-26 10:50:00|1180|1179.5|1180|1179|1180.5|1180|1179.5|1179|10073
1758884100000|2025-09-26 10:55:00|1179.5|1179.5|1179|1178.5|1180|1179.5|1179|1178.5|29591
1758884400000|2025-09-26 11:00:00|1179.5|1179|1180|1179.5|1180|1179.5|1179|1178.5|22048
1758884700000|2025-09-26 11:05:00|1180.5|1180|1181|1180.5|1181|1180.5|1180.5|1180|8459
1758885000000|2025-09-26 11:10:00|1181.5|1181|1183|1182|1183|1182|1181.5|1181|16983
1758885300000|2025-09-26 11:15:00|1182.5|1182.5|1182|1181.5|1182.5|1182.5|1182|1181.5|6618
1758885600000|2025-09-26 11:20:00|1182.5|1182|1183.5|1182.5|1183.5|1182.5|1182.5|1182|9816
1758885900000|2025-09-26 11:25:00|1183|1183|1184|1183.5|1184|1183.5|1183|1182.5|8495
1758886200000|2025-09-26 11:30:00|1184.5|1184|1183.5|1183|1184.5|1184|1183.5|1183|30418
1758886500000|2025-09-26 11:35:00|1183|1182.5|1183|1182.5|1183.5|1183|1183|1182.5|27036
1758886800000|2025-09-26 11:40:00|1183.5|1183|1185|1184.5|1185|1184.5|1183.5|1183|10962
1758887100000|2025-09-26 11:45:00|1185.5|1185|1186.5|1186|1186.5|1186|1185.5|1185|40848
1758887400000|2025-09-26 11:50:00|1187|1186.5|1187|1186.5|1187|1186.5|1186.5|1186|27454
1758887700000|2025-09-26 11:55:00|1187.5|1187|1188.5|1188|1188.5|1188|1187|1186.5|114576
1758888000000|2025-09-26 12:00:00|1189|1188.5|1187.5|1187|1189|1188.5|1187.5|1187|22451
1758888300000|2025-09-26 12:05:00|1188|1187.5|1188.5|1187.5|1188.5|1188|1188|1187|41853
1758888600000|2025-09-26 12:10:00|1188|1187|1187|1186|1188|1187|1187|1186|27489
1758888900000|2025-09-26 12:15:00|1187.5|1186.5|1187.5|1187|1188.5|1188|1187.5|1186|53047
1758889200000|2025-09-26 12:20:00|1187|1186.5|1187.5|1187|1188|1187|1187|1186.5|73847
1758889500000|2025-09-26 12:25:00|1188|1187.5|1186.5|1186|1188.5|1187.5|1186.5|1186|14794
1758889800000|2025-09-26 12:30:00|1187|1186.5|1187|1186.5|1187|1186.5|1186.5|1186.5|39501
1758890100000|2025-09-26 12:35:00|1189|1188|1188.5|1188|1189|1188.5|1187.5|1186.5|29359
1758890400000|2025-09-26 12:40:00|1189|1187.5|1188.5|1188|1189|1188.5|1188|1187.5|140799
1758890700000|2025-09-26 12:45:00|1188|1187.5|1188.5|1188|1189|1188.5|1188|1187.5|29155
1758891000000|2025-09-26 12:50:00|1187.5|1187|1188|1187.5|1188|1187.5|1187.5|1187|34510
1758891300000|2025-09-26 12:55:00|1189.5|1188.5|1188.5|1187.5|1190|1189|1188.5|1187.5|23203
1758891600000|2025-09-26 13:00:00|1188|1187|1187.5|1187|1188|1187|1187|1186.5|16274
1758891900000|2025-09-26 13:05:00|1187|1186.5|1185.5|1185|1188|1187.5|1185.5|1185|12369
1758892200000|2025-09-26 13:10:00|1186|1185.5|1186|1185|1186|1185.5|1185.5|1185|20882
1758892500000|2025-09-26 13:15:00|1187|1185.5|1187|1186.5|1187|1186.5|1186.5|1185|19712
1758892800000|2025-09-26 13:20:00|1187.5|1186|1188.5|1188|1189.5|1189|1187.5|1186|12220
1758893100000|2025-09-26 13:25:00|1188|1187.5|1189.5|1189|1189.5|1189|1188|1187.5|8727
1758893400000|2025-09-26 13:30:00|1190|1188.5|1189|1188.5|1191|1190|1189|1188|76746
1758893700000|2025-09-26 13:35:00|1189.5|1189|1187|1186.5|1189.5|1189|1187|1186.5|34371
1758894000000|2025-09-26 13:40:00|1187.5|1187|1185.5|1185|1188|1187|1185.5|1184.5|16318
1758894300000|2025-09-26 13:45:00|1185|1184.5|1184.5|1184|1186|1185.5|1183.5|1183|31837
1758894600000|2025-09-26 13:50:00|1185|1184.5|1182.5|1182|1185.5|1184.5|1182.5|1182|23790
1758894900000|2025-09-26 13:55:00|1183|1181|1183.5|1182.5|1183.5|1183|1182|1181|32360
1758895200000|2025-09-26 14:00:00|1183|1183|1184|1183|1185|1184.5|1183|1182|33170
1758895500000|2025-09-26 14:05:00|1183.5|1183.5|1181|1180.5|1184|1183.5|1180|1179.5|31484
1758895800000|2025-09-26 14:10:00|1181.5|1181|1182|1181|1182.5|1182|1181|1180|23781
1758896100000|2025-09-26 14:15:00|1181.5|1181.5|1184|1183.5|1184.5|1184|1181.5|1180.5|50302
1758896400000|2025-09-26 14:20:00|1183.5|1183|1187|1186.5|1187|1186.5|1183.5|1183|32393
1758896700000|2025-09-26 14:25:00|1186.5|1186|1185|1184|1186.5|1186|1184|1183.5|35659
1758897000000|2025-09-26 14:30:00|1184.5|1183.5|1183|1182.5|1184.5|1184|1183|1182|84390
1758897300000|2025-09-26 14:35:00|1182.5|1182|1186|1185|1186|1185|1181.5|1181|27962
1758897600000|2025-09-26 14:40:00|1185.5|1184.5|1185.5|1185|1186|1185|1184.5|1183.5|47002
1758897900000|2025-09-26 14:45:00|1186|1185.5|1185.5|1185|1186.5|1186|1185|1184.5|62575
1758898200000|2025-09-26 14:50:00|1185|1184.5|1184|1183.5|1186.5|1185.5|1184|1183.5|89320
1758898500000|2025-09-26 14:55:00|1184.5|1183|1182|1181.5|1184.5|1183.5|1182|1181.5|15841
1758898800000|2025-09-26 15:00:00|1182.5|1181|1182.5|1182|1182.5|1182|1181.5|1181|27887
1758899100000|2025-09-26 15:05:00|1183|1181.5|1182|1181.5|1183|1182|1181|1180.5|52275
1758899400000|2025-09-26 15:10:00|1182.5|1182|1182|1181.5|1183|1182.5|1181.5|1181|54074
1758899700000|2025-09-26 15:15:00|1181.5|1181|1183|1182.5|1183|1182.5|1181.5|1180.5|77943
1758900000000|2025-09-26 15:20:00|1183.5|1183|1184.5|1184|1185.5|1185|1183.5|1183|81044
1758900300000|2025-09-26 15:25:00|1184|1183.5|1186.5|1185.5|1186.5|1185.5|1184|1183.5|107991
1759129200000|2025-09-29 07:00:00|1193|1191|1190|1188.5|1193|1191|1187|1186|50985
1759129500000|2025-09-29 07:05:00|1189|1187.5|1188.5|1187.5|1190.5|1190|1187|1186|33089
1759129800000|2025-09-29 07:10:00|1188|1187|1187|1186|1189|1188|1186|1185.5|43206
1759130100000|2025-09-29 07:15:00|1187.5|1186.5|1184|1183.5|1187.5|1187|1183.5|1183|31327
1759130400000|2025-09-29 07:20:00|1183.5|1183|1183.5|1182.5|1184.5|1184|1182.5|1181.5|56625
1759130700000|2025-09-29 07:25:00|1183|1182|1184|1183|1184.5|1184|1182|1181.5|69553
1759131000000|2025-09-29 07:30:00|1183.5|1182.5|1183.5|1182.5|1184.5|1183.5|1182.5|1181.5|21958
1759131300000|2025-09-29 07:35:00|1184|1183|1185|1184.5|1187.5|1186.5|1184|1183|23862
1759131600000|2025-09-29 07:40:00|1184.5|1184|1182.5|1182|1185|1184.5|1182.5|1182|17082
1759131900000|2025-09-29 07:45:00|1181.5|1181.5|1182.5|1182|1183.5|1183|1181|1180.5|6153
1759132200000|2025-09-29 07:50:00|1183|1182.5|1182.5|1182|1183|1182.5|1182|1181.5|12833
1759132500000|2025-09-29 07:55:00|1182|1181.5|1185|1184.5|1185.5|1184.5|1181.5|1181|15237
1759132800000|2025-09-29 08:00:00|1185.5|1185|1184.5|1183.5|1185.5|1185|1184|1183.5|21523
1759133100000|2025-09-29 08:05:00|1185|1184|1185|1184.5|1185|1184.5|1184|1183.5|40518
1759133400000|2025-09-29 08:10:00|1185.5|1185|1185.5|1185|1186|1185.5|1185|1184.5|12573
1759133700000|2025-09-29 08:15:00|1185|1184.5|1184.5|1184|1185|1184.5|1184|1183.5|50183
1759134000000|2025-09-29 08:20:00|1185|1184.5|1185|1184.5|1185|1184.5|1184.5|1184|17630
1759134300000|2025-09-29 08:25:00|1185.5|1185|1188|1187.5|1188|1187.5|1185.5|1185|22566
1759134600000|2025-09-29 08:30:00|1188.5|1188|1190|1189.5|1190|1189.5|1188.5|1188|10585
1759134900000|2025-09-29 08:35:00|1190.5|1190|1192|1191|1192|1191.5|1190|1189.5|22472
1759135200000|2025-09-29 08:40:00|1191.5|1191.5|1193|1192.5|1194|1193|1191.5|1191.5|19110
1759135500000|2025-09-29 08:45:00|1193.5|1193|1192|1191|1194|1193.5|1192|1191|25784
1759135800000|2025-09-29 08:50:00|1191.5|1191.5|1191.5|1190.5|1192.5|1192|1191.5|1190.5|7318
1759136100000|2025-09-29 08:55:00|1190.5|1190|1190|1189.5|1191.5|1191|1190|1189.5|14145
1759136400000|2025-09-29 09:00:00|1190.5|1190|1190.5|1190|1191|1190|1189.5|1189|57629
1759136700000|2025-09-29 09:05:00|1191|1190.5|1191|1190.5|1191|1190.5|1190|1189.5|12120
1759137000000|2025-09-29 09:10:00|1190.5|1190|1191|1190|1192|1191.5|1190.5|1190|21468
1759137300000|2025-09-29 09:15:00|1190.5|1190.5|1191|1190.5|1192|1191.5|1190.5|1190|9748
1759137600000|2025-09-29 09:20:00|1190.5|1190|1190|1189.5|1190.5|1190.5|1190|1189|37702
1759137900000|2025-09-29 09:25:00|1189.5|1189|1189.5|1188.5|1190|1189.5|1189|1188.5|20978
1759138200000|2025-09-29 09:30:00|1189|1189|1191|1190.5|1191.5|1191|1189|1188.5|19195
1759138500000|2025-09-29 09:35:00|1191.5|1191|1190|1189.5|1191.5|1191|1190|1189.5|19283
1759138800000|2025-09-29 09:40:00|1190.5|1190|1190.5|1189.5|1190.5|1190|1189.5|1189|16819
1759139100000|2025-09-29 09:45:00|1190|1189|1190.5|1189.5|1190.5|1189.5|1189.5|1189|18606
1759139400000|2025-09-29 09:50:00|1190|1190|1189.5|1188.5|1190.5|1190|1189|1188.5|32171
1759139700000|2025-09-29 09:55:00|1189|1188|1188.5|1188|1189|1188|1188|1187.5|5166
1759140000000|2025-09-29 10:00:00|1188|1187.5|1188.5|1188|1188.5|1188|1187.5|1187|19214
1759140300000|2025-09-29 10:05:00|1189.5|1187.5|1191|1190.5|1191|1190.5|1189.5|1187.5|19162
1759140600000|2025-09-29 10:10:00|1191.5|1191|1192|1191.5|1192.5|1192|1191.5|1191|8869
1759140900000|2025-09-29 10:15:00|1192.5|1191|1193.5|1193|1193.5|1193|1192|1191|16681
1759141200000|2025-09-29 10:20:00|1194|1193.5|1195|1194.5|1195.5|1194.5|1194|1193.5|32579
1759141500000|2025-09-29 10:25:00|1194.5|1194|1195|1194.5|1195|1194.5|1194.5|1193.5|9584
1759141800000|2025-09-29 10:30:00|1195.5|1194|1194.5|1194|1195.5|1194|1194.5|1193.5|67315
1759142100000|2025-09-29 10:35:00|1195|1194.5|1193|1192.5|1195|1194.5|1193|1192.5|24606
1759142400000|2025-09-29 10:40:00|1193.5|1193|1193.5|1193|1194|1193.5|1193|1192.5|12021
1759142700000|2025-09-29 10:45:00|1193|1192.5|1192|1191.5|1193.5|1193|1192|1191.5|9580
1759143000000|2025-09-29 10:50:00|1192.5|1192|1192|1191|1192.5|1192|1191|1190.5|26279
1759143300000|2025-09-29 10:55:00|1191.5|1190.5|1191|1190.5|1192|1190.5|1190.5|1190|15158
1759143600000|2025-09-29 11:00:00|1191.5|1191|1192|1191.5|1192.5|1192|1191.5|1190.5|27460
1759143900000|2025-09-29 11:05:00|1191.5|1191|1191.5|1191|1192|1191|1191|1190.5|6775
1759144200000|2025-09-29 11:10:00|1191|1190.5|1189|1188.5|1191|1190.5|1189|1188.5|14749
1759144500000|2025-09-29 11:15:00|1189.5|1189|1190|1189.5|1190.5|1190|1189.5|1188.5|15470
1759144800000|2025-09-29 11:20:00||1189||1189.5||1189.5||1189|15919
1759145100000|2025-09-29 11:25:00|1189.5|1189|1190|1189.5|1190|1189.5|1189.5|1189|23586
1759145400000|2025-09-29 11:30:00|1190.5|1190|1190.5|1190|1191|1190.5|1190|1189.5|17026
1759145700000|2025-09-29 11:35:00|1191|1190.5|1191|1190.5|1191.5|1191|1191|1190.5|7521
1759146000000|2025-09-29 11:40:00|1192.5|1191.5|1191|1190.5|1192.5|1192|1191|1190.5|19832
1759146300000|2025-09-29 11:45:00|||||||||10975
1759146600000|2025-09-29 11:50:00|1191.5|1191|1191|1190.5|1191.5|1191|1191|1190.5|31803
1759146900000|2025-09-29 11:55:00|1191.5|1191|1190.5|1190|1191.5|1191|1190.5|1190|13845
1759147200000|2025-09-29 12:00:00|1190|1189.5|1189.5|1189|1190.5|1190|1188.5|1188|16132
1759147500000|2025-09-29 12:05:00|1190|1189.5|1190|1189.5|1190.5|1190|1190|1189.5|6423
1759147800000|2025-09-29 12:10:00|1190.5|1189|1189|1188.5|1190.5|1189|1189|1188.5|52452
1759148100000|2025-09-29 12:15:00|1188.5|1188|1189|1188.5|1189.5|1189|1188.5|1188|15213
1759148400000|2025-09-29 12:20:00|1189.5|1189|1188.5|1188|1190|1189.5|1188.5|1188|19002
1759148700000|2025-09-29 12:25:00|1188|1187.5|1188|1187.5|1189|1188|1187.5|1187|45929
1759149000000|2025-09-29 12:30:00|1187.5|1187|1187|1186.5|1188|1187.5|1187|1186.5|19687
1759149300000|2025-09-29 12:35:00|1186.5|1186|1187|1186.5|1187.5|1187|1186.5|1186|24948
1759149600000|2025-09-29 12:40:00|1187.5|1187|1188.5|1187.5|1188.5|1187.5|1187.5|1187|13220
1759149900000|2025-09-29 12:45:00|1188|1187|1189|1188.5|1190|1189.5|1187|1186.5|24966
1759150200000|2025-09-29 12:50:00|1188.5|1188|1187|1186|1189|1188.5|1187|1186|5201
1759150500000|2025-09-29 12:55:00|1186.5|1185.5|1186|1185.5|1187|1186.5|1186|1185.5|23781
1759150800000|2025-09-29 13:00:00|1186.5|1185|1186.5|1186|1186.5|1186|1186|1185|12191
1759151100000|2025-09-29 13:05:00|1187|1185.5|1187|1186|1187|1186.5|1186.5|1185.5|16727
1759151400000|2025-09-29 13:10:00|1186.5|1186.5|1189|1188.5|1189|1188.5|1186.5|1186|6854
1759151700000|2025-09-29 13:15:00|1188.5|1188|1189.5|1189|1190|1189.5|1188.5|1188|19223
1759152000000|2025-09-29 13:20:00|1190|1189.5|1191|1190.5|1191|1190.5|1189.5|1189.5|10383
1759152300000|2025-09-29 13:25:00|1192|1191|1192.5|1192|1192.5|1192|1190|1189.5|121851
1759152600000|2025-09-29 13:30:00|1193|1191.5|1192|1191.5|1193|1192.5|1192|1191|69686
1759152900000|2025-09-29 13:35:00|1192.5|1192|1192.5|1192|1193|1192.5|1191.5|1190.5|44251
1759153200000|2025-09-29 13:40:00|1192|1191.5|1192|1191.5|1192.5|1192|1192|1191.5|83190
1759153500000|2025-09-29 13:45:00|1192.5|1192|1190.5|1190|1193|1192.5|1190.5|1190|31717
1759153800000|2025-09-29 13:50:00|1190|1189.5|1191|1190|1191|1190.5|1189.5|1189|55858
1759154100000|2025-09-29 13:55:00|1190.5|1189.5|1188.5|1187.5|1190.5|1189.5|1187.5|1187|47857
1759154400000|2025-09-29 14:00:00|1188|1188|1189.5|1189|1189.5|1189|1188|1187.5|41187
1759154700000|2025-09-29 14:05:00|1190|1189.5|1188|1187.5|1190|1189.5|1188|1187.5|54131
1759155000000|2025-09-29 14:10:00|1187.5|1187|1186.5|1186|1187.5|1187.5|1186|1185.5|35546
1759155300000|2025-09-29 14:15:00|1187|1185|1185|1184|1187|1186|1184|1183.5|33721
1759155600000|2025-09-29 14:20:00|1185.5|1184.5|1185.5|1185|1185.5|1185|1185|1184|19017
1759155900000|2025-09-29 14:25:00|1186|1185.5|1185.5|1185|1187|1186.5|1185.5|1185|19141
1759156200000|2025-09-29 14:30:00|1184.5|1184|1185|1184.5|1188|1187|1184.5|1184|47629
1759156500000|2025-09-29 14:35:00|1185.5|1185.5|1185.5|1185|1186.5|1186|1185.5|1185|62466
1759156800000|2025-09-29 14:40:00|1185|1184.5|1184|1183.5|1185.5|1185|1184|1183.5|55082
1759157100000|2025-09-29 14:45:00|1183.5|1183|1185|1184.5|1185.5|1185|1183.5|1183|64171
1759157400000|2025-09-29 14:50:00|1184.5|1184|1184|1183.5|1185|1184.5|1184|1183|168498
1759157700000|2025-09-29 14:55:00|1184.5|1184|1181|1180.5|1185|1184|1180.5|1180|201540
1759158000000|2025-09-29 15:00:00|1180.5|1180|1178|1177.5|1180.5|1180|1178|1177|87893
1759158300000|2025-09-29 15:05:00|1177.5|1177|1177.5|1177|1178|1177.5|1176.5|1175.5|82746
1759158600000|2025-09-29 15:10:00|1177|1176.5|1176|1175.5|1177|1176.5|1176|1175.5|73657
1759158900000|2025-09-29 15:15:00|1175.5|1175|1174|1173.5|1175.5|1175|1172.5|1172|168393
1759159200000|2025-09-29 15:20:00|1174.5|1173|1173.5|1173|1175|1174.5|1173.5|1173|92013
1759159500000|2025-09-29 15:25:00|1174|1173.5|1173|1172.5|1174|1173.5|1172.5|1171.5|101142
1759215600000|2025-09-30 07:00:00|1170.5|1169|1172|1170.5|1173|1172|1169|1167.5|97215
1759215900000|2025-09-30 07:05:00|1171|1170|1172.5|1171.5|1175.5|1174.5|1171|1169.5|36154
1759216200000|2025-09-30 07:10:00|1172|1172|1170.5|1169.5|1174|1173|1169|1168|34067
1759216500000|2025-09-30 07:15:00|1170|1169|1174|1173|1174|1173.5|1170|1169|59720
1759216800000|2025-09-30 07:20:00|1173.5|1172.5|1177.5|1176.5|1177.5|1176.5|1173|1172.5|42607
1759217100000|2025-09-30 07:25:00|1177|1177|1171.5|1171|1179.5|1179|1170.5|1169.5|20625
1759217400000|2025-09-30 07:30:00|1172.5|1171.5|1172|1171|1172.5|1171.5|1170|1169.5|43625
1759217700000|2025-09-30 07:35:00|1173|1172|1171.5|1171|1173|1172.5|1171.5|1171|22401
1759218000000|2025-09-30 07:40:00|1171|1170.5|1169|1168.5|1174|1173|1169|1168.5|17908
1759218300000|2025-09-30 07:45:00|1168.5|1168|1168.5|1167.5|1169.5|1169|1168.5|1167.5|35618
1759218600000|2025-09-30 07:50:00|1168|1168|1170.5|1169.5|1170.5|1169.5|1168|1167.5|72568
1759218900000|2025-09-30 07:55:00|1170|1170|1171|1170|1171|1170.5|1169.5|1168.5|14345
1759219200000|2025-09-30 08:00:00|1170.5|1169|1169|1168.5|1170.5|1169.5|1169|1168|17822
1759219500000|2025-09-30 08:05:00|1168.5|1168|1167|1166|1168.5|1168|1167|1166|21378
1759219800000|2025-09-30 08:10:00|1168|1167|1168|1167.5|1169.5|1168.5|1168|1167|13175
1759220100000|2025-09-30 08:15:00|1168.5|1168|1170|1169|1171|1170.5|1168.5|1168|22327
1759220400000|2025-09-30 08:20:00|1169.5|1168.5|1170.5|1170|1170.5|1170|1169|1168.5|12557
1759220700000|2025-09-30 08:25:00|1171|1170.5|1172|1171.5|1172|1171.5|1170.5|1170|36963
1759221000000|2025-09-30 08:30:00|1172.5|1172|1172.5|1172|1173|1172.5|1172|1171.5|15794
1759221300000|2025-09-30 08:35:00|1173|1171.5|1173|1172|1173|1172|1172|1171.5|19830
1759221600000|2025-09-30 08:40:00|1172.5|1171.5|1169|1168.5|1173|1171.5|1168.5|1168|21810
1759221900000|2025-09-30 08:45:00|1168.5|1167.5|1169.5|1169|1169.5|1169|1167.5|1167|13159
1759222200000|2025-09-30 08:50:00|1170|1169.5|1172.5|1172|1172.5|1172|1169.5|1169|64231
1759222500000|2025-09-30 08:55:00|1173.5|1173|1173|1172.5|1173.5|1173|1172|1171.5|560312
1759222800000|2025-09-30 09:00:00|1172.5|1172|1171.5|1171|1172.5|1172|1171|1170.5|17507
1759223100000|2025-09-30 09:05:00|1172|1171.5|1172.5|1172|1173|1172.5|1172|1171.5|12799
1759223400000|2025-09-30 09:10:00|1173|1172.5|1174|1173.5|1174|1173.5|1173|1172.5|8471
1759223700000|2025-09-30 09:15:00|1174.5|1173|1174.5|1174|1175.5|1174.5|1174|1173|12725
1759224000000|2025-09-30 09:20:00|1174|1173.5|1175.5|1175|1175.5|1175|1174|1173.5|11499
1759224300000|2025-09-30 09:25:00|1175|1174.5|1174|1173|1175.5|1174.5|1174|1173|13911
1759224600000|2025-09-30 09:30:00|1173.5|1173.5|1173.5|1172.5|1174|1173.5|1173|1172|15718
1759224900000|2025-09-30 09:35:00|1173|1173|1174.5|1174|1174.5|1174|1173|1172.5|9198
1759225200000|2025-09-30 09:40:00|1175|1173.5|1173.5|1172.5|1175|1174|1173.5|1172.5|13220
1759225500000|2025-09-30 09:45:00|1173|1173|1174|1173|1174|1173|1173|1172.5|81746
1759225800000|2025-09-30 09:50:00|1173.5|1173.5|1173.5|1172.5|1174.5|1173.5|1173|1172|23213
1759226100000|2025-09-30 09:55:00|1174.5|1173|1174.5|1174|1174.5|1174|1174|1173|21274
1759226400000|2025-09-30 10:00:00|1174|1173.5|1174.5|1173.5|1174.5|1174|1173.5|1173|16557
1759226700000|2025-09-30 10:05:00|1174|1173|1176|1175|1176|1175.5|1174|1173|17227
1759227000000|2025-09-30 10:10:00|1176.5|1175.5|1173.5|1173|1176.5|1176|1173.5|1173|20542
1759227300000|2025-09-30 10:15:00|1174|1173.5|1175|1174|1175|1174|1173|1172.5|19167
1759227600000|2025-09-30 10:20:00|1174.5|1173.5|1173.5|1173|1174.5|1173.5|1173.5|1173|5160
1759227900000|2025-09-30 10:25:00|1174|1173.5|1173.5|1173|1174.5|1174|1173.5|1173|23699
1759228200000|2025-09-30 10:30:00|1173|1172.5|1174|1173.5|1174|1173.5|1173|1172.5|12650
1759228500000|2025-09-30 10:35:00|1173.5|1173|1172.5|1172|1173.5|1173|1172.5|1171.5|26069
1759228800000|2025-09-30 10:40:00|1172|1171.5|1173|1172|1173|1172.5|1172|1171.5|20661
1759229100000|2025-09-30 10:45:00|1172.5|1171.5|1173.5|1172.5|1173.5|1173|1172|1171.5|10219
1759229400000|2025-09-30 10:50:00|1174|1173|1173.5|1173|1174.5|1174|1173.5|1172.5|14832
1759229700000|2025-09-30 10:55:00|1174|1173.5|1174|1173.5|1174.5|1174|1173|1172.5|23175
1759230000000|2025-09-30 11:00:00|1173.5|1173|1174|1173.5|1174|1173.5|1173|1172.5|8853
1759230300000|2025-09-30 11:05:00|1173.5|1173|1173.5|1173|1174|1173.5|1173.5|1173|29061
1759230600000|2025-09-30 11:10:00|1173|1172.5|1173|1172|1173.5|1172.5|1172.5|1172|35261
1759230900000|2025-09-30 11:15:00|1172.5|1172.5|1173|1172.5|1173.5|1173|1172.5|1172|5822
1759231200000|2025-09-30 11:20:00|1172.5|1172|1173|1172.5|1173|1172.5|1172.5|1172|10279
1759231500000|2025-09-30 11:25:00|1173.5|1173|1173.5|1173|1174|1173.5|1173|1172.5|14998
1759231800000|2025-09-30 11:30:00|1173|1172.5|1174|1173.5|1174|1173.5|1172.5|1172|18546
1759232100000|2025-09-30 11:35:00|1173.5|1173|1173|1172.5|1173.5|1173|1173|1172.5|15177
1759232400000|2025-09-30 11:40:00|1173.5|1172|1173.5|1173|1174|1173.5|1173|1172|16512
1759232700000|2025-09-30 11:45:00|1173|1172.5|1173|1172.5|1173|1172.5|1173|1172.5|12434
1759233000000|2025-09-30 11:50:00|1173.5|1173|1173.5|1173|1174|1173.5|1173.5|1173|14360
1759233300000|2025-09-30 11:55:00|1174|1173.5|1174|1173|1174|1173.5|1173.5|1173|38387
1759233600000|2025-09-30 12:00:00|1174.5|1173.5|1174.5|1174|1175|1174|1174|1173.5|39860
1759233900000|2025-09-30 12:05:00|1175|1174.5|1175|1174.5|1175.5|1175|1175|1174.5|26398
1759234200000|2025-09-30 12:10:00|1174.5|1174|1173|1172.5|1174.5|1174|1173|1172.5|7300
1759234500000|2025-09-30 12:15:00|1173.5|1173|1173.5|1173|1174|1173|1173.5|1172.5|6906
1759234800000|2025-09-30 12:20:00|1174|1173.5|1173.5|1173|1174|1173.5|1173.5|1173|11108
1759235100000|2025-09-30 12:25:00|1173|1172.5|1173|1172.5|1173|1172.5|1172.5|1172|11963
1759235400000|2025-09-30 12:30:00|1173.5|1173|1173.5|1173|1174|1173.5|1173.5|1173|13148
1759235700000|2025-09-30 12:35:00|1173|1172.5|1174.5|1174|1174.5|1174|1173|1172.5|10153
1759236000000|2025-09-30 12:40:00|1175|1174.5|1174.5|1174|1176|1175|1174.5|1173.5|4182
1759236300000|2025-09-30 12:45:00|1175|1174.5|1175|1174.5|1175.5|1175|1175|1174.5|17316
1759236600000|2025-09-30 12:50:00|1175.5|1175|1176.5|1176|1176.5|1176|1175|1174.5|27868
1759236900000|2025-09-30 12:55:00|1177|1176.5|1176.5|1176|1177.5|1177|1176|1175.5|27983
1759237200000|2025-09-30 13:00:00|1177|1176.5|1176.5|1176|1177.5|1176.5|1176.5|1176|16128
1759237500000|2025-09-30 13:05:00|1177|1176.5|1177.5|1176.5|1177.5|1177|1177|1176.5|25018
1759237800000|2025-09-30 13:10:00|1177|1177|1178.5|1178|1179|1178.5|1177|1177|24604
1759238100000|2025-09-30 13:15:00|1179|1178.5|1178|1177|1179|1178.5|1178|1177|15913
1759238400000|2025-09-30 13:20:00|1177.5|1177.5|1177.5|1177|1178|1177.5|1177|1176.5|19412
1759238700000|2025-09-30 13:25:00|1178.5|1178|1180.5|1180|1181.5|1181|1178.5|1178|43539
1759239000000|2025-09-30 13:30:00|1181|1180.5|1178|1177|1181|1180.5|1177.5|1177|61663
1759239300000|2025-09-30 13:35:00|1177.5|1177.5|1177.5|1176.5|1178.5|1178|1176.5|1176|35026
1759239600000|2025-09-30 13:40:00|1178|1177|1178.5|1178|1179|1178.5|1177.5|1177|33195
1759239900000|2025-09-30 13:45:00|1179|1178.5|1177|1176.5|1179.5|1179|1177|1176.5|128346
1759240200000|2025-09-30 13:50:00|1177.5|1177|1176.5|1176|1178|1177.5|1176|1175.5|49768
1759240500000|2025-09-30 13:55:00|1176|1175.5|1178|1177|1178.5|1178|1175.5|1175|37210
1759240800000|2025-09-30 14:00:00|1177.5|1177.5|1176|1175.5|1177.5|1177.5|1176|1175|35237
1759241100000|2025-09-30 14:05:00|1175.5|1175|1175.5|1174.5|1176|1175.5|1174|1173.5|40294
1759241400000|2025-09-30 14:10:00|1175|1174|1175.5|1175|1176|1175.5|1174.5|1174|31102
1759241700000|2025-09-30 14:15:00|1176|1175.5|1174.5|1174|1177|1176.5|1174|1173.5|73496
1759242000000|2025-09-30 14:20:00|1175|1174.5|1178|1177|1178|1177.5|1175|1174.5|21678
1759242300000|2025-09-30 14:25:00|1177.5|1177.5|1178|1177.5|1178|1177.5|1177|1176|33685
1759242600000|2025-09-30 14:30:00|1179|1178.5|1179|1178.5|1179.5|1179|1177.5|1177|56631
1759242900000|2025-09-30 14:35:00|1179.5|1179|1181|1180|1181|1180|1179|1178.5|35192
1759243200000|2025-09-30 14:40:00|1180.5|1180.5|1183|1182.5|1184|1183.5|1180.5|1180|35931
1759243500000|2025-09-30 14:45:00|1182.5|1182|1185|1184.5|1185.5|1184.5|1182|1181|33248
1759243800000|2025-09-30 14:50:00|1184.5|1184|1186|1185.5|1186|1185.5|1184.5|1184|33109
1759244100000|2025-09-30 14:55:00|1186.5|1186|1186|1185.5|1187.5|1186.5|1185.5|1185|35245
1759244400000|2025-09-30 15:00:00|1186.5|1186|1188.5|1188|1189.5|1189|1186|1185.5|62101
1759244700000|2025-09-30 15:05:00|1188|1187.5|1189|1188.5|1191.5|1191|1187.5|1187|130712
1759245000000|2025-09-30 15:10:00|1189.5|1189|1192.5|1192|1193.5|1193|1189.5|1188.5|110702
1759245300000|2025-09-30 15:15:00|1192|1191.5|1188.5|1188|1192.5|1192|1188|1187.5|68510
1759245600000|2025-09-30 15:20:00|1189|1188.5|1190|1189.5|1190|1189.5|1186|1185.5|78593
1759245900000|2025-09-30 15:25:00|1189.5|1189|1190.5|1189.5|1190.5|1190|1188.5|1188|134930
1759302000000|2025-10-01 07:00:00|1191.5|1188.5|1184|1183|1191.5|1188.5|1182|1181|56477
1759302300000|2025-10-01 07:05:00|1183.5|1182.5|1176|1175|1185|1184|1176|1175|35788
1759302600000|2025-10-01 07:10:00|1175.5|1174|1174|1173|1178.5|1177.5|1171.5|1170.5|60957
1759302900000|2025-10-01 07:15:00|1172.5|1171.5|1170.5|1170|1172.5|1171.5|1169.5|1169|102528
1759303200000|2025-10-01 07:20:00|1170|1169.5|1168.5|1167.5|1170.5|1170|1167.5|1166.5|64313
1759303500000|2025-10-01 07:25:00|1168|1167|1167|1166|1168.5|1168|1163|1162|313297
1759303800000|2025-10-01 07:30:00|1167.5|1166.5|1169.5|1168.5|1170.5|1170|1166.5|1165.5|56393
1759304100000|2025-10-01 07:35:00|1168.5|1169|1177|1176|1178|1177|1168|1167.5|27806
1759304400000|2025-10-01 07:40:00|1177.5|1176.5|1175|1174.5|1178|1177|1173.5|1173|22719
1759304700000|2025-10-01 07:45:00|1175.5|1175|1174|1173|1175.5|1175|1173.5|1173|13278
1759305000000|2025-10-01 07:50:00|1173.5|1173.5|1175|1174.5|1175|1174.5|1173.5|1173|96697
1759305300000|2025-10-01 07:55:00|1174.5|1174|1172|1171|1174.5|1174|1172|1171|21781
1759305600000|2025-10-01 08:00:00|1171|1170.5|1169.5|1169|1171.5|1171|1169.5|1168.5|43599
1759305900000|2025-10-01 08:05:00|1169|1168.5|1168.5|1167.5|1169.5|1169|1167.5|1166.5|27677
1759306200000|2025-10-01 08:10:00|1169|1168|1167|1166|1169|1168.5|1166.5|1165.5|37993
1759306500000|2025-10-01 08:15:00|1167.5|1166.5|1165.5|1165|1168.5|1168|1165.5|1164.5|26500
1759306800000|2025-10-01 08:20:00|1166|1165.5|1168|1167.5|1168.5|1168|1166|1165.5|26326
1759307100000|2025-10-01 08:25:00|1168.5|1168|1169.5|1169|1170|1169|1168|1167.5|55492
1759307400000|2025-10-01 08:30:00|1170|1169.5|1168.5|1167.5|1170|1169.5|1167|1166|22124
1759307700000|2025-10-01 08:35:00|1169|1168|1172.5|1172|1173|1172|1168.5|1167.5|20085
1759308000000|2025-10-01 08:40:00|1172|1171.5|1172.5|1172|1173|1172|1171.5|1171|50039
1759308300000|2025-10-01 08:45:00|1172|1171.5|1172.5|1172|1173|1172.5|1171|1170|21089
1759308600000|2025-10-01 08:50:00|1173|1172.5|1172.5|1172|1173.5|1172.5|1172|1171.5|12274
1759308900000|2025-10-01 08:55:00|1173|1171.5|1170.5|1170|1173|1172.5|1170.5|1170|37745
1759309200000|2025-10-01 09:00:00|1171|1170.5|1169|1168|1171|1170.5|1169|1168|18753
1759309500000|2025-10-01 09:05:00|1168.5|1167.5|1170|1169.5|1170.5|1170|1168.5|1167.5|38250
1759309800000|2025-10-01 09:10:00|1170.5|1170|1169.5|1169|1171|1170|1169|1168.5|13936
1759310100000|2025-10-01 09:15:00|1170|1168.5|1169.5|1168.5|1170|1169|1169|1168|12845
1759310400000|2025-10-01 09:20:00|1169|1169|1169|1168.5|1170|1169.5|1168.5|1168|31075
1759310700000|2025-10-01 09:25:00|1169.5|1169|1169.5|1168.5|1170.5|1170|1169|1168.5|17559
1759311000000|2025-10-01 09:30:00|1169|1169|1169|1168.5|1169.5|1169|1168.5|1168|19297
1759311300000|2025-10-01 09:35:00|1168.5|1168|1170.5|1170|1171|1170|1168.5|1168|20163
1759311600000|2025-10-01 09:40:00|1170|1169.5|1172|1171.5|1172|1171.5|1170|1169.5|36749
1759311900000|2025-10-01 09:45:00|1171|1171|1168.5|1167.5|1171.5|1171|1165|1164|39838
1759312200000|2025-10-01 09:50:00|1169|1168|1170.5|1170|1170.5|1170|1168.5|1168|3947
1759312500000|2025-10-01 09:55:00|1171.5|1170.5|1170|1169.5|1171.5|1171|1169.5|1169|3202
1759312800000|2025-10-01 10:00:00|1169.5|1169|1168|1167.5|1170.5|1170|1168|1167|3430
1759313100000|2025-10-01 10:05:00|1168.5|1168|1168|1167.5|1168.5|1168|1168|1167.5|4651
1759313400000|2025-10-01 10:10:00|1168.5|1168|1166|1165.5|1168.5|1168|1165.5|1165|3185
1759313700000|2025-10-01 10:15:00|1166.5|1165|1165.5|1165|1166.5|1166|1165.5|1165|10041
1759314000000|2025-10-01 10:20:00|1166|1165.5|1165|1164.5|1166|1165.5|1165|1164.5|14078
1759314300000|2025-10-01 10:25:00|1165.5|1165|1165.5|1164.5|1166.5|1166|1165|1164.5|5069
1759314600000|2025-10-01 10:30:00|1165|1165|1166|1165.5|1166|1165.5|1164.5|1163.5|21155
1759314900000|2025-10-01 10:35:00|1166.5|1166|1167|1166.5|1167.5|1167|1166.5|1166|25880
1759315200000|2025-10-01 10:40:00|1167.5|1165.5|1166.5|1166|1167.5|1166|1165.5|1165|31155
1759315500000|2025-10-01 10:45:00|1167|1166.5|1167|1166.5|1167|1166.5|1167|1166.5|20891
1759315800000|2025-10-01 10:50:00|1167.5|1167|1168.5|1167.5|1168.5|1168|1167.5|1166.5|37657
1759316100000|2025-10-01 10:55:00|1169|1168|1170|1169.5|1170.5|1169.5|1169|1167.5|13994
1759316400000|2025-10-01 11:00:00|1170.5|1170|1171.5|1170.5|1171.5|1170.5|1169.5|1169|14834
1759316700000|2025-10-01 11:05:00|1171|1171|1170.5|1170|1171.5|1171|1170.5|1170|16235
1759317000000|2025-10-01 11:10:00|1171|1170.5|1172|1171.5|1172.5|1172|1171|1170.5|18687
1759317300000|2025-10-01 11:15:00|1172.5|1171|1172.5|1172|1173|1172.5|1172|1171|19195
1759317600000|2025-10-01 11:20:00|1173|1172.5|1173|1172.5|1173.5|1173|1172.5|1172|9929
1759317900000|2025-10-01 11:25:00|1172.5|1172|1174.5|1174|1175|1174|1172.5|1172|7750
1759318200000|2025-10-01 11:30:00|1175|1174.5|1175|1174.5|1175.5|1175|1174.5|1173.5|9087
1759318500000|2025-10-01 11:35:00|1175.5|1175|1174.5|1174|1175.5|1175|1174.5|1174|36502
1759318800000|2025-10-01 11:40:00|1175|1174.5|1175.5|1175|1176|1175|1174|1173.5|56483
1759319100000|2025-10-01 11:45:00|1176|1174.5|1178|1177.5|1179|1178|1175|1174.5|22709
1759319400000|2025-10-01 11:50:00|1178.5|1178|1179.5|1179|1179.5|1179|1178|1177.5|19966
1759319700000|2025-10-01 11:55:00|1179|1178.5|1178.5|1178|1179.5|1179|1178.5|1177.5|28334
1759320000000|2025-10-01 12:00:00|1178|1177.5|1179|1178.5|1179|1178.5|1177.5|1177|8124
1759320300000|2025-10-01 12:05:00|1178.5|1178|1178|1177.5|1178.5|1178.5|1177|1176.5|8660
1759320600000|2025-10-01 12:10:00|1177.5|1177|1177.5|1176.5|1178|1177.5|1177|1176.5|13354
1759320900000|2025-10-01 12:15:00|1178.5|1177|1176.5|1175.5|1179|1178|1176.5|1175.5|31047
1759321200000|2025-10-01 12:20:00|1177|1176|1176|1175.5|1177|1176.5|1175|1174.5|42114
1759321500000|2025-10-01 12:25:00|1176.5|1175|1176|1175.5|1177|1176.5|1176|1175|4745
1759321800000|2025-10-01 12:30:00|1176.5|1176|1177.5|1177|1178|1177|1176.5|1175.5|9992
1759322100000|2025-10-01 12:35:00|1177|1176|1175|1174.5|1177|1176.5|1175|1174|14950
1759322400000|2025-10-01 12:40:00|1174.5|1174|1175.5|1175|1177|1176.5|1174.5|1174|10897
1759322700000|2025-10-01 12:45:00|1175|1174.5|1175|1174.5|1175.5|1175|1174.5|1174|12433
1759323000000|2025-10-01 12:50:00|1175.5|1175|1177|1176.5|1177|1176.5|1175.5|1174.5|8037
1759323300000|2025-10-01 12:55:00|1177.5|1177|1177.5|1177|1179|1178.5|1177.5|1176.5|37986
1759323600000|2025-10-01 13:00:00|1177|1176.5|1175|1174.5|1177.5|1177|1175|1174.5|17975
1759323900000|2025-10-01 13:05:00|1174.5|1174|1174|1173.5|1175|1174.5|1173|1172.5|27045
1759324200000|2025-10-01 13:10:00|1173.5|1173|1174|1173.5|1174.5|1174|1173|1172.5|28706
1759324500000|2025-10-01 13:15:00|1173.5|1173|1172.5|1172|1174|1173.5|1172.5|1172|24525
1759324800000|2025-10-01 13:20:00|1173|1172.5|1173|1172.5|1173.5|1173|1172.5|1172|35321
1759325100000|2025-10-01 13:25:00|1173.5|1173|1176|1175.5|1176.5|1176|1173.5|1173|24719
1759325400000|2025-10-01 13:30:00|1175.5|1175|1174.5|1174|1176|1175.5|1173.5|1172.5|29889
1759325700000|2025-10-01 13:35:00|1175|1174.5|1173|1172.5|1175|1174.5|1172.5|1172|32438
1759326000000|2025-10-01 13:40:00|1173.5|1173|1175.5|1175|1175.5|1175|1173|1172.5|26526
1759326300000|2025-10-01 13:45:00|1176|1174.5|1174.5|1174|1176|1175.5|1174.5|1173.5|68268
1759326600000|2025-10-01 13:50:00|1175|1174.5|1174.5|1174|1176.5|1176|1174.5|1173.5|23540
1759326900000|2025-10-01 13:55:00|1175|1174.5|1175.5|1175|1176|1175.5|1174|1173.5|33271
1759327200000|2025-10-01 14:00:00|1176|1174.5|1177|1176.5|1177.5|1177|1174.5|1174|29367
1759327500000|2025-10-01 14:05:00|1177.5|1176|1176|1175.5|1177.5|1177|1174.5|1174|37867
1759327800000|2025-10-01 14:10:00|1176.5|1176|1176|1175.5|1178|1177|1176|1175.5|35452
1759328100000|2025-10-01 14:15:00|1176.5|1176|1178.5|1178|1178.5|1178|1176|1175.5|39278
1759328400000|2025-10-01 14:20:00|1179|1177.5|1182|1181|1182|1181|1179|1177.5|60121
1759328700000|2025-10-01 14:25:00|1182.5|1181.5|1180|1179.5|1183.5|1183|1180|1179|72409
1759329000000|2025-10-01 14:30:00|1180.5|1179|1181.5|1181|1181.5|1181|1179|1178.5|74329
1759329300000|2025-10-01 14:35:00|1182|1180.5|1183.5|1183|1183.5|1183|1181|1180.5|94786
1759329600000|2025-10-01 14:40:00|1184|1183.5|1179.5|1178.5|1184|1183.5|1179|1178.5|92181
1759329900000|2025-10-01 14:45:00|1179|1179|1177.5|1176.5|1179.5|1179|1177|1176|37868
1759330200000|2025-10-01 14:50:00|1177|1177|1178.5|1177.5|1178.5|1177.5|1177|1176.5|63551
1759330500000|2025-10-01 14:55:00|1179|1178|1181|1180.5|1181|1180.5|1178.5|1178|41149
1759330800000|2025-10-01 15:00:00|1180.5|1180|1180.5|1180|1181.5|1180.5|1179.5|1179|50687
1759331100000|2025-10-01 15:05:00|1181|1180.5|1181.5|1181|1181.5|1181|1181|1180.5|59724
1759331400000|2025-10-01 15:10:00|1181|1180.5|1179.5|1179|1181|1180.5|1179.5|1179|55139
1759331700000|2025-10-01 15:15:00|1179|1178.5|1179.5|1179|1180.5|1180|1179|1178.5|54319
1759332000000|2025-10-01 15:20:00|1180|1179.5|1179|1178.5|1180|1179.5|1178.5|1178|82323
1759332300000|2025-10-01 15:25:00|1179.5|1179|1181.5|1180.5|1181.5|1181|1179|1178|124175
1759388400000|2025-10-02 07:00:00|1186|1185|1183.5|1182.5|1188|1187|1182.5|1181.5|38886
1759388700000|2025-10-02 07:05:00|1183|1182|1181.5|1181|1184|1183|1179|1178|28612
1759389000000|2025-10-02 07:10:00|1182|1180.5|1175.5|1175|1182|1180.5|1175.5|1175|13269
1759389300000|2025-10-02 07:15:00|1176|1175.5|1171.5|1170.5|1176|1175.5|1171.5|1170.5|25812
1759389600000|2025-10-02 07:20:00|1171|1170|1170.5|1169.5|1171|1170.5|1169.5|1169|42718
1759389900000|2025-10-02 07:25:00|1170|1169|1167|1166.5|1170|1169.5|1167|1166.5|56383
1759390200000|2025-10-02 07:30:00|1168|1167.5|1174.5|1173.5|1174.5|1173.5|1168|1167.5|134883
1759390500000|2025-10-02 07:35:00|1175|1174|1172.5|1172|1176|1175|1172.5|1172|6876
1759390800000|2025-10-02 07:40:00|1173|1172.5|1171|1170|1174|1173.5|1171|1170|15797
1759391100000|2025-10-02 07:45:00|1170.5|1169.5|1170|1169|1170.5|1169.5|1169|1168.5|23101
1759391400000|2025-10-02 07:50:00|1169.5|1169.5|1170.5|1169.5|1171|1170|1169.5|1168.5|31357
1759391700000|2025-10-02 07:55:00|1170|1170|1169.5|1168.5|1170.5|1170|1169|1168.5|38291
1759392000000|2025-10-02 08:00:00|1169|1168|1168.5|1168|1169|1168|1168|1167.5|73770
1759392300000|2025-10-02 08:05:00|1169.5|1168.5|1167.5|1166.5|1170|1169.5|1167|1166|34794
1759392600000|2025-10-02 08:10:00|1168|1167|1168|1167.5|1169|1168|1167|1166|39814
1759392900000|2025-10-02 08:15:00|1168.5|1167|1167|1166.5|1168.5|1167|1165|1164|54689
1759393200000|2025-10-02 08:20:00|1167.5|1165|1168.5|1168|1168.5|1168|1165.5|1165|47260
1759393500000|2025-10-02 08:25:00|1169.5|1168.5|1169.5|1169|1171.5|1170.5|1169|1168.5|92496
1759393800000|2025-10-02 08:30:00|1170|1169.5|1173.5|1173|1175.5|1175|1170|1169.5|52182
1759394100000|2025-10-02 08:35:00|1174|1172.5|1174|1173.5|1174.5|1173.5|1173.5|1172.5|48086
1759394400000|2025-10-02 08:40:00|1174.5|1174|1174.5|1173.5|1176|1175.5|1174|1173.5|23645
1759394700000|2025-10-02 08:45:00|1174|1174|1175.5|1175|1175.5|1175|1174|1173.5|36281
1759395000000|2025-10-02 08:50:00|1175|1174.5|1176.5|1176|1177|1176.5|1175|1174.5|22591
1759395300000|2025-10-02 08:55:00|1177|1176.5|1178.5|1178|1178.5|1178|1176|1175.5|23045
1759395600000|2025-10-02 09:00:00|1179|1178.5|1177.5|1177|1179.5|1178.5|1177|1176.5|42445
1759395900000|2025-10-02 09:05:00|1178|1177.5|1178.5|1178|1179.5|1179|1177.5|1176.5|14936
1759396200000|2025-10-02 09:10:00|1178|1177.5|1179|1178.5|1179|1178.5|1177.5|1177|14017
1759396500000|2025-10-02 09:15:00|1179.5|1179|1180|1179.5|1181.5|1180.5|1179|1179|20136
1759396800000|2025-10-02 09:20:00|1180.5|1180|1179.5|1179|1181|1180.5|1179.5|1179|33267
1759397100000|2025-10-02 09:25:00|1179|1178.5|1180.5|1180|1181|1180|1179|1178.5|26234
1759397400000|2025-10-02 09:30:00|1180|1179.5|1178.5|1178|1180.5|1180|1178.5|1178|15165
1759397700000|2025-10-02 09:35:00|1178|1177.5|1178|1177.5|1179|1178|1178|1177.5|31179
1759398000000|2025-10-02 09:40:00|1177.5|1177|1177|1176.5|1177.5|1177|1176.5|1176|19421
1759398300000|2025-10-02 09:45:00|1177.5|1177|1176|1175.5|1178.5|1177.5|1176|1175.5|24293
1759398600000|2025-10-02 09:50:00|1176.5|1176|1176|1175.5|1176.5|1176|1176|1175.5|14463
1759398900000|2025-10-02 09:55:00|1176.5|1176|1177.5|1177|1177.5|1177|1176.5|1176|25071
1759399200000|2025-10-02 10:00:00|1178|1177.5|1179|1178.5|1179|1178.5|1178|1177.5|30436
1759399500000|2025-10-02 10:05:00|1179.5|1179|1178|1177.5|1179.5|1179|1177.5|1177|44983
1759399800000|2025-10-02 10:10:00|1177.5|1177|1178|1177.5|1179|1178|1177.5|1177|15619
1759400100000|2025-10-02 10:15:00|1177.5|1177|1177.5|1177|1177.5|1177|1177|1176.5|19701
1759400400000|2025-10-02 10:20:00|1178|1177.5|1177|1176.5|1178|1177.5|1177|1176.5|16079
1759400700000|2025-10-02 10:25:00|1176.5|1176|1176.5|1176|1176.5|1176|1176|1175|68085
1759401000000|2025-10-02 10:30:00|1176|1175|1178.5|1178|1178.5|1178|1176|1175|22507
1759401300000|2025-10-02 10:35:00|1179|1177.5|1177|1176.5|1179|1177.5|1177|1176.5|5781
1759401600000|2025-10-02 10:40:00|1176.5|1176|1177|1176.5|1177|1176.5|1176.5|1175.5|9032
1759401900000|2025-10-02 10:45:00|1176.5|1176|1176|1175.5|1176.5|1176|1176|1175.5|10479
1759402200000|2025-10-02 10:50:00|1176.5|1176|1176|1175|1176.5|1176|1175.5|1175|12731
1759402500000|2025-10-02 10:55:00|1175.5|1174.5|1176|1175|1176|1175|1175.5|1174.5|14646
1759402800000|2025-10-02 11:00:00|1175.5|1174.5|1174|1173.5|1176|1174.5|1174|1173.5|13880
1759403100000|2025-10-02 11:05:00|1173.5|1173|1174.5|1174|1174.5|1174|1173.5|1173|8232
1759403400000|2025-10-02 11:10:00|||||||||12530
1759403700000|2025-10-02 11:15:00|1174|1173|1174.5|1174|1174.5|1174|1173.5|1173|20353
1759404000000|2025-10-02 11:20:00|1175|1174.5|1174.5|1173.5|1175.5|1174.5|1174|1173|17454
1759404300000|2025-10-02 11:25:00|1174|1174|1174.5|1173.5|1174.5|1174|1174|1173.5|5929
1759404600000|2025-10-02 11:30:00|1175|1174|1175|1174|1175|1174.5|1174.5|1173.5|13143
1759404900000|2025-10-02 11:35:00|1174.5|1174.5|1175|1174|1175|1174.5|1174.5|1173.5|22166
1759405200000|2025-10-02 11:40:00|1174.5|1174.5|1175.5|1174.5|1176|1175|1174.5|1174|10986
1759405500000|2025-10-02 11:45:00|1175|1175|1176.5|1175.5|1176.5|1175.5|1175|1174.5|12825
1759405800000|2025-10-02 11:50:00|1176|1176|1176|1175|1177.5|1176.5|1176|1175|26801
1759406100000|2025-10-02 11:55:00|1175|1175.5|1174|1173|1175|1175.5|1173.5|1172.5|15409
1759406400000|2025-10-02 12:00:00|1173.5|1172.5|1174|1173.5|1176|1175|1173.5|1172.5|31665
1759406700000|2025-10-02 12:05:00|1173.5|1173|1175.5|1175|1175.5|1175|1173|1172|9569
1759407000000|2025-10-02 12:10:00|1175|1174.5|1175.5|1175|1176|1175.5|1175|1174.5|15393
1759407300000|2025-10-02 12:15:00|1176|1175.5|1175|1174.5|1176|1175.5|1175|1174|9373
1759407600000|2025-10-02 12:20:00|1175.5|1174|1177|1176|1177|1176|1175.5|1174|8778
1759407900000|2025-10-02 12:25:00|1176.5|1176.5|1177|1176.5|1177.5|1176.5|1176.5|1176.5|25676
1759408200000|2025-10-02 12:30:00|1177.5|1177|1178.5|1178|1179.5|1178.5|1177.5|1177|7009
1759408500000|2025-10-02 12:35:00|1178|1177.5|1179.5|1179|1179.5|1179|1178|1177.5|27644
1759408800000|2025-10-02 12:40:00|1180|1179.5|1179.5|1178.5|1180|1179.5|1179|1178.5|53516
1759409100000|2025-10-02 12:45:00|1179|1178|1177.5|1177|1179|1178|1177|1176.5|12637
1759409400000|2025-10-02 12:50:00|1178|1177.5|1178.5|1178|1178.5|1178|1178|1177.5|51368
1759409700000|2025-10-02 12:55:00|1179|1178.5|1179|1178|1179|1178.5|1178|1177|7411
1759410000000|2025-10-02 13:00:00|1178.5|1178.5|1179.5|1178.5|1179.5|1178.5|1177.5|1176.5|8914
1759410300000|2025-10-02 13:05:00|1179|1179|1179.5|1178.5|1179.5|1179|1179|1178.5|36977
1759410600000|2025-10-02 13:10:00|1179|1179|1178|1177|1179.5|1179|1177.5|1177|13609
1759410900000|2025-10-02 13:15:00|1177.5|1177.5|1178.5|1178|1179|1178.5|1177.5|1176.5|17737
1759411200000|2025-10-02 13:20:00|1179|1178.5|1178.5|1178|1179|1178.5|1178.5|1178|7401
1759411500000|2025-10-02 13:25:00|1178|1177.5|1180|1179|1180|1179.5|1178|1177.5|32123
1759411800000|2025-10-02 13:30:00|1180.5|1179.5|1178|1177.5|1181|1180.5|1177.5|1177|29084
1759412100000|2025-10-02 13:35:00|1179|1178.5|1175.5|1175|1179|1178.5|1175.5|1175|20040
1759412400000|2025-10-02 13:40:00|1175|1174.5|1174.5|1174|1175|1174.5|1173|1172|33875
1759412700000|2025-10-02 13:45:00|1174|1173|1173|1172.5|1175.5|1174.5|1173|1172|51999
1759413000000|2025-10-02 13:50:00|1173.5|1172|1174|1173|1174|1173.5|1172|1171.5|35352
1759413300000|2025-10-02 13:55:00|1173.5|1173.5|1173|1172|1174.5|1173.5|1172|1171.5|20433
1759413600000|2025-10-02 14:00:00|1172.5|1171.5|1173|1172.5|1174|1173.5|1172|1171|65236
1759413900000|2025-10-02 14:05:00|1173.5|1173|1174.5|1173.5|1174.5|1173.5|1172|1171.5|94728
1759414200000|2025-10-02 14:10:00|1174|1173|1173.5|1173|1175.5|1174.5|1173.5|1173|123693
1759414500000|2025-10-02 14:15:00|1174|1173.5|1173|1172|1175.5|1174.5|1172.5|1171.5|39421
1759414800000|2025-10-02 14:20:00|1173.5|1172.5|1173|1172|1173.5|1172.5|1171.5|1171|89913
1759415100000|2025-10-02 14:25:00|1172.5|1172.5|1172|1171.5|1173.5|1172.5|1171.5|1170.5|68033
1759415400000|2025-10-02 14:30:00|1172.5|1172|1171|1170.5|1173.5|1173|1170.5|1170|71872
1759415700000|2025-10-02 14:35:00|1171.5|1171.5|1173|1172|1173|1172|1171.5|1171|24513
1759416000000|2025-10-02 14:40:00|1173.5|1172.5|1174|1173|1174|1173.5|1173|1172.5|32403
1759416300000|2025-10-02 14:45:00|1173.5|1172.5|1170.5|1170|1173.5|1172.5|1170|1169.5|87298
1759416600000|2025-10-02 14:50:00|1170|1169.5|1169.5|1168.5|1171|1170.5|1169|1168.5|33433
1759416900000|2025-10-02 14:55:00|1170|1169|1169.5|1169|1170.5|1169.5|1169|1168.5|29640
1759417200000|2025-10-02 15:00:00|1169|1168.5|1169.5|1169|1170|1169|1169|1168.5|72846
1759417500000|2025-10-02 15:05:00|1170|1169.5|1171|1170.5|1171.5|1171|1169.5|1169|99726
1759417800000|2025-10-02 15:10:00|1171.5|1170|1172|1171|1172|1171|1170|1169.5|89366
1759418100000|2025-10-02 15:15:00|1171.5|1170.5|1172|1171.5|1172|1171.5|1171|1170.5|74183
1759418400000|2025-10-02 15:20:00|1171.5|1171|1173|1172.5|1173|1172.5|1171.5|1171|33736
1759418700000|2025-10-02 15:25:00|1173.5|1173|1176.5|1175.5|1176.5|1175.5|1173|1172.5|92458
1759474800000|2025-10-03 07:00:00|1175.5|1174.5|1175|1173.5|1178|1177|1174|1173|90824
1759475100000|2025-10-03 07:05:00|1175.5|1174|1178.5|1177.5|1179|1178|1173|1171.5|21692
1759475400000|2025-10-03 07:10:00|1178|1177|1178|1177.5|1179|1177.5|1176|1175|13802
1759475700000|2025-10-03 07:15:00|1177.5|1176.5|1176.5|1175.5|1179|1178|1176|1175.5|14051
1759476000000|2025-10-03 07:20:00|1176|1175|1175|1174|1176|1175|1174|1173|20373
1759476300000|2025-10-03 07:25:00|1175.5|1174.5|1174.5|1173.5|1175.5|1175|1174|1173|10836
1759476600000|2025-10-03 07:30:00|1174|1173|1176|1175.5|1176|1175.5|1173.5|1173|8251
1759476900000|2025-10-03 07:35:00|1176.5|1176|1178|1177|1178|1177|1176|1175.5|7220
1759477200000|2025-10-03 07:40:00|1177.5|1177.5|1178|1177.5|1178|1177.5|1176.5|1175.5|10313
1759477500000|2025-10-03 07:45:00|1177.5|1177|1178|1177.5|1179|1178|1177.5|1177|16701
1759477800000|2025-10-03 07:50:00|1178.5|1177|1179|1178.5|1179.5|1179|1178|1177|28176
1759478100000|2025-10-03 07:55:00|1179.5|1179|1180|1179|1181|1180|1179.5|1178.5|20102
1759478400000|2025-10-03 08:00:00|1179.5|1178.5|1180|1179|1180|1179|1178|1177.5|18786
1759478700000|2025-10-03 08:05:00|1179.5|1178.5|1180|1179|1180|1179.5|1178.5|1178|16713
1759479000000|2025-10-03 08:10:00|1180.5|1179.5|1181|1180.5|1181.5|1180.5|1179.5|1179|23029
1759479300000|2025-10-03 08:15:00|1182|1181|1179.5|1178.5|1182.5|1182|1179.5|1178.5|13219
1759479600000|2025-10-03 08:20:00|1180|1179|1179|1178.5|1180.5|1180|1179|1178.5|29227
1759479900000|2025-10-03 08:25:00|1179.5|1178|1179|1178.5|1179.5|1179|1179|1178|8822
1759480200000|2025-10-03 08:30:00|1178.5|1178|1180|1179.5|1181|1180.5|1178.5|1178|19165
1759480500000|2025-10-03 08:35:00|1180.5|1179|1180.5|1180|1180.5|1180|1180|1179|10493
1759480800000|2025-10-03 08:40:00|1180|1179.5|1179.5|1178.5|1180|1179.5|1179|1178|11309
1759481100000|2025-10-03 08:45:00|1179|1179|1178|1177.5|1180|1179|1178|1177.5|9205
1759481400000|2025-10-03 08:50:00|1178.5|1177|1178|1177.5|1178.5|1177.5|1177.5|1177|12753
1759481700000|2025-10-03 08:55:00|1177.5|1177|1178.5|1178|1178.5|1178|1177.5|1177|14466
1759482000000|2025-10-03 09:00:00|1179|1177.5|1179.5|1179|1180|1179|1178.5|1177.5|8899
1759482300000|2025-10-03 09:05:00|1180|1179.5|1179.5|1178.5|1180.5|1180|1179.5|1178.5|14873
1759482600000|2025-10-03 09:10:00|1180|1179|1179|1178.5|1180|1179.5|1179|1178.5|9837
1759482900000|2025-10-03 09:15:00|1179.5|1178|1179|1178.5|1179.5|1178.5|1179|1178|12094
1759483200000|2025-10-03 09:20:00|1178.5|1178|1178.5|1178|1179|1178.5|1178|1177.5|10862
1759483500000|2025-10-03 09:25:00|1178|1177.5|1179|1178.5|1179|1178.5|1178|1177.5|12138
1759483800000|2025-10-03 09:30:00|1179.5|1179|1179|1178.5|1179.5|1179|1178.5|1178|119603
1759484100000|2025-10-03 09:35:00|1179.5|1179|1179.5|1179|1179.5|1179|1179|1178.5|17232
1759484400000|2025-10-03 09:40:00|1180|1179.5|1180.5|1180|1180.5|1180|1180|1179.5|11714
1759484700000|2025-10-03 09:45:00|1181.5|1180.5|1181|1180.5|1181.5|1180.5|1180.5|1180|25476
1759485000000|2025-10-03 09:50:00|1180.5|1180|1181|1180|1181|1180.5|1180.5|1180|330313
1759485300000|2025-10-03 09:55:00|1181.5|1180.5|1181.5|1180.5|1181.5|1181|1180.5|1180|24052
1759485600000|2025-10-03 10:00:00|1181|1181|1181|1180.5|1181.5|1181|1181|1180.5|9683
1759485900000|2025-10-03 10:05:00|||||||||16518
1759486200000|2025-10-03 10:10:00|||||||||23222
1759486500000|2025-10-03 10:15:00|1181.5|1181|1181.5|1181|1182|1181.5|1181|1180.5|9869
1759486800000|2025-10-03 10:20:00|1181|1180.5|1180.5|1180|1181|1180.5|1180.5|1180|223515
1759487100000|2025-10-03 10:25:00|1181|1180.5|1181|1180.5|1181|1180.5|1180.5|1180.5|8287
1759487400000|2025-10-03 10:30:00|1180.5|1180|1178.5|1178|1180.5|1180|1178.5|1178|59184
1759487700000|2025-10-03 10:35:00|1179|1178.5|1179.5|1178.5|1179.5|1179|1178.5|1178|13517
1759488000000|2025-10-03 10:40:00|1179|1178|1179|1178|1179|1178.5|1179|1178|22589
1759488300000|2025-10-03 10:45:00|1178.5|1178.5|1178.5|1177.5|1179|1178.5|1178|1177|37097
1759488600000|2025-10-03 10:50:00|1177.5|1176.5|1178|1177.5|1178.5|1178|1177.5|1176.5|12434
1759488900000|2025-10-03 10:55:00|1177.5|1177|1178.5|1178|1178.5|1178|1177.5|1177|20449
1759489200000|2025-10-03 11:00:00|1178|1177.5|1178.5|1177.5|1178.5|1178|1178|1177.5|5909
1759489500000|2025-10-03 11:05:00|1178|1178|1178.5|1178|1179|1178.5|1178|1177.5|34195
1759489800000|2025-10-03 11:10:00|1178|1177.5|1177.5|1176.5|1178.5|1177.5|1177|1176.5|11818
1759490100000|2025-10-03 11:15:00|1178|1177|1178|1177.5|1178|1177.5|1177.5|1176.5|9708
1759490400000|2025-10-03 11:20:00|1178.5|1178|1178.5|1178|1179|1178|1178.5|1178|24827
1759490700000|2025-10-03 11:25:00|||||||||13949
1759491000000|2025-10-03 11:30:00|1178|1177.5|1179|1178|1179|1178.5|1177.5|1177|25940
1759491300000|2025-10-03 11:35:00|1178.5|1177.5|1178.5|1178|1179|1178|1178|1177.5|13944
1759491600000|2025-10-03 11:40:00|1178|1177.5|1178.5|1178|1178.5|1178|1178|1177.5|12101
1759491900000|2025-10-03 11:45:00|1178|1177.5|1178|1177.5|1178.5|1177.5|1178|1177.5|58619
1759492200000|2025-10-03 11:50:00|1178.5|1177|1177.5|1177|1178.5|1178|1177.5|1177|18704
1759492500000|2025-10-03 11:55:00|1178|1177.5|1178|1177.5|1178|1177.5|1178|1177|20639
1759492800000|2025-10-03 12:00:00|1177.5|1177|1177.5|1177|1177.5|1177|1177|1176.5|9183
1759493100000|2025-10-03 12:05:00|1178|1177.5|1177.5|1177|1178|1177.5|1177.5|1177|10815
1759493400000|2025-10-03 12:10:00|1178|1177.5|1178|1177.5|1178.5|1177.5|1178|1177.5|16705
1759493700000|2025-10-03 12:15:00|1178.5|1177|1178|1177.5|1178.5|1177.5|1177.5|1177|16212
1759494000000|2025-10-03 12:20:00|1177.5|1177|1177.5|1177|1177.5|1177|1177.5|1176.5|10196
1759494300000|2025-10-03 12:25:00|1178|1176.5|1176.5|1176|1178|1176.5|1176|1175.5|22509
1759494600000|2025-10-03 12:30:00|1176|1175.5|1177.5|1176.5|1177.5|1176.5|1176|1175.5|24410
1759494900000|2025-10-03 12:35:00|1176.5|1176|1177.5|1176.5|1177.5|1176.5|1176.5|1176|13047
1759495200000|2025-10-03 12:40:00|1177|1176|1178|1177|1178|1177.5|1177|1176|13634
1759495500000|2025-10-03 12:45:00|1178.5|1177.5|1178|1177.5|1178.5|1178|1178|1177|7567
1759495800000|2025-10-03 12:50:00|1177.5|1177|1178.5|1178|1178.5|1178|1177.5|1177|24073
1759496100000|2025-10-03 12:55:00|1178|1177.5|1178.5|1177.5|1178.5|1178|1178|1177.5|14585
1759496400000|2025-10-03 13:00:00|1179|1178|1179.5|1179|1179.5|1179|1179|1178|25949
1759496700000|2025-10-03 13:05:00|1179|1178.5|1179.5|1179|1179.5|1179|1179|1178.5|23994
1759497000000|2025-10-03 13:10:00|1179|1178.5|1179|1178.5|1179|1178.5|1179|1178.5|12345
1759497300000|2025-10-03 13:15:00|||||||||26520
1759497600000|2025-10-03 13:20:00|1179.5|1179|1179.5|1179|1179.5|1179|1179.5|1179|18405
1759497900000|2025-10-03 13:25:00||1178.5||1179||1179||1178.5|31762
1759498200000|2025-10-03 13:30:00|1180.5|1180|1178.5|1177.5|1180.5|1180|1178|1177.5|31049
1759498500000|2025-10-03 13:35:00|1178|1178|1179|1178.5|1179|1178.5|1178|1177.5|35729
1759498800000|2025-10-03 13:40:00|1178|1177.5|1177.5|1176.5|1178.5|1178|1177|1176|29776
1759499100000|2025-10-03 13:45:00|1177|1177|1177|1176.5|1177.5|1177|1176.5|1176|22784
1759499400000|2025-10-03 13:50:00|1177.5|1177|1177|1176.5|1178|1177.5|1177|1176|39628
1759499700000|2025-10-03 13:55:00|1177.5|1177|1177|1176|1178|1177.5|1177|1176|26835
1759500000000|2025-10-03 14:00:00|1176.5|1176.5|1177.5|1176.5|1177.5|1177|1176|1175.5|40375
1759500300000|2025-10-03 14:05:00|1177|1176|1176.5|1176|1177|1176.5|1175|1174.5|54814
1759500600000|2025-10-03 14:10:00|1177|1176.5|1175.5|1175|1177|1176.5|1175|1174.5|100301
1759500900000|2025-10-03 14:15:00|1175|1174.5|1174.5|1173.5|1175.5|1175|1174.5|1173.5|26679
1759501200000|2025-10-03 14:20:00|1174|1174|1174.5|1174|1174.5|1174|1173.5|1173|21311
1759501500000|2025-10-03 14:25:00|1174|1173.5|1173|1172.5|1174.5|1174|1173|1172.5|28557
1759501800000|2025-10-03 14:30:00|1173.5|1173|1172|1171.5|1173.5|1173|1172|1171.5|32883
1759502100000|2025-10-03 14:35:00|1172.5|1172|1169.5|1169|1172.5|1172|1169|1168.5|21441
1759502400000|2025-10-03 14:40:00|1170|1169.5|1169.5|1169|1170|1169.5|1169.5|1169|32646
1759502700000|2025-10-03 14:45:00|1169|1168.5|1169.5|1169|1170.5|1169.5|1169|1168.5|26038
1759503000000|2025-10-03 14:50:00|1169|1168.5|1169.5|1169|1170|1169.5|1168.5|1168|38010
1759503300000|2025-10-03 14:55:00|1170|1169.5|1169.5|1169|1170.5|1170|1169|1168.5|36304
1759503600000|2025-10-03 15:00:00|1169|1168.5|1169.5|1168.5|1169.5|1168.5|1168.5|1168|31851
1759503900000|2025-10-03 15:05:00|1169|1168|1169.5|1168.5|1169.5|1169|1168.5|1168|26251
1759504200000|2025-10-03 15:10:00|1169|1169|1171.5|1171|1171.5|1171|1169|1168.5|44854
1759504500000|2025-10-03 15:15:00|1171|1170.5|1171|1170.5|1171.5|1171|1171|1170.5|46029
1759504800000|2025-10-03 15:20:00|1170.5|1170|1170.5|1170|1171|1170.5|1170.5|1170|21475
1759505100000|2025-10-03 15:25:00|1170|1169.5|1169.5|1169|1170|1169.5|1169.5|1169|39109
1759734000000|2025-10-06 07:00:00|1172|1171.5|1167.5|1166.5|1174|1173|1167|1166|35033
1759734300000|2025-10-06 07:05:00|1168|1167|1170|1169|1170.5|1169.5|1168|1167|5680
1759734600000|2025-10-06 07:10:00|1170.5|1169.5|1172.5|1171.5|1172.5|1172|1170.5|1169.5|56524
1759734900000|2025-10-06 07:15:00|1173|1172|1171.5|1170.5|1173.5|1172.5|1171.5|1170.5|17767
1759735200000|2025-10-06 07:20:00|1171|1171|1172|1171.5|1172.5|1172|1171|1171|18847
1759735500000|2025-10-06 07:25:00|1172.5|1171|1172|1171|1172.5|1171.5|1171.5|1171|35693
1759735800000|2025-10-06 07:30:00|1171.5|1170.5|1171.5|1170.5|1172|1171.5|1170.5|1169.5|58014
1759736100000|2025-10-06 07:35:00|1172|1171|1169|1168|1172|1171|1168.5|1168|85075
1759736400000|2025-10-06 07:40:00|1169.5|1168.5|1170.5|1169.5|1170.5|1169.5|1166.5|1165.5|41200
1759736700000|2025-10-06 07:45:00|1171|1170|1171|1170|1171|1170|1170|1169|13129
1759737000000|2025-10-06 07:50:00|1170.5|1170.5|1172.5|1171.5|1172.5|1171.5|1170|1169|5541
1759737300000|2025-10-06 07:55:00|1172|1171|1171.5|1170.5|1172|1171.5|1170|1169.5|10399
1759737600000|2025-10-06 08:00:00|1171|1170|1173|1172.5|1173.5|1172.5|1171|1170|16129
1759737900000|2025-10-06 08:05:00|1172.5|1171.5|1172.5|1172|1173|1172.5|1172.5|1171.5|47206
1759738200000|2025-10-06 08:10:00|1173|1172.5|1172.5|1172|1173.5|1173|1172.5|1171.5|23736
1759738500000|2025-10-06 08:15:00|1173|1172.5|1172.5|1172|1173|1172.5|1172|1171|42958
1759738800000|2025-10-06 08:20:00|1172|1171.5|1172|1171|1172.5|1171.5|1171|1170.5|23688
1759739100000|2025-10-06 08:25:00|1172.5|1171.5|1171.5|1171|1172.5|1172|1171.5|1171|23663
1759739400000|2025-10-06 08:30:00|1172|1171.5|1171.5|1170.5|1172.5|1172|1171|1170.5|57036
1759739700000|2025-10-06 08:35:00|1171|1171|1171|1170.5|1172|1171|1171|1170.5|5005
1759740000000|2025-10-06 08:40:00|1171.5|1171|1171|1170.5|1172.5|1171.5|1171|1170.5|12359
1759740300000|2025-10-06 08:45:00|1170.5|1170|1170.5|1170|1171.5|1171|1170.5|1170|13476
1759740600000|2025-10-06 08:50:00|1171|1170.5|1171.5|1171|1171.5|1171|1170.5|1170|8518
1759740900000|2025-10-06 08:55:00|1172|1171.5|1171.5|1171|1172|1171.5|1171.5|1170.5|31970
1759741200000|2025-10-06 09:00:00|1171|1170.5|1171|1170.5|1171|1170.5|1170.5|1170|63261
1759741500000|2025-10-06 09:05:00|1170.5|1170|1170|1169|1170.5|1170|1169.5|1169|21234
1759741800000|2025-10-06 09:10:00|1169.5|1169.5|1168|1167.5|1169.5|1169.5|1167.5|1167|30734
1759742100000|2025-10-06 09:15:00|1167.5|1167|1167.5|1166.5|1167.5|1167|1166.5|1166|22753
1759742400000|2025-10-06 09:20:00|1167|1167|1167|1166.5|1167.5|1167|1167|1166.5|14070
1759742700000|2025-10-06 09:25:00|1167.5|1167|1167.5|1167|1167.5|1167|1167.5|1167|27812
1759743000000|2025-10-06 09:30:00|1167|1166.5|1167.5|1167|1167.5|1167|1167|1166.5|37003
1759743300000|2025-10-06 09:35:00|1168|1166.5|1168.5|1168|1168.5|1168|1167.5|1166.5|12661
1759743600000|2025-10-06 09:40:00|1168|1167.5|1168|1167.5|1168.5|1167.5|1168|1167.5|15928
1759743900000|2025-10-06 09:45:00|1168.5|1168|1168.5|1168|1168.5|1168|1168.5|1168|21452
1759744200000|2025-10-06 09:50:00|1169|1168.5|1167.5|1167|1169|1168.5|1167.5|1166.5|14433
1759744500000|2025-10-06 09:55:00|1167|1166.5|1167|1166.5|1167|1166.5|1166.5|1166|23486
1759744800000|2025-10-06 10:00:00|1167.5|1167|1167.5|1167|1167.5|1167|1167|1167|17966
1759745100000|2025-10-06 10:05:00|1168|1167.5|1168|1167.5|1168|1167.5|1168|1167|5655
1759745400000|2025-10-06 10:10:00|1168.5|1168|1169|1168.5|1169|1168.5|1168.5|1168|6596
1759745700000|2025-10-06 10:15:00|1168.5|1167.5|1166.5|1166|1168.5|1167.5|1166.5|1166|13457
1759746000000|2025-10-06 10:20:00|1167|1166.5|1168|1167|1168|1167|1166.5|1166.5|13860
1759746300000|2025-10-06 10:25:00|1167.5|1167.5|1167.5|1167|1168|1167.5|1167.5|1166.5|10117
1759746600000|2025-10-06 10:30:00|1168|1167.5|1168|1167.5|1168|1167.5|1167.5|1167|7161
1759746900000|2025-10-06 10:35:00|1168.5|1168|1169|1168.5|1169|1168.5|1168.5|1168|4793
1759747200000|2025-10-06 10:40:00|1169.5|1169|1169.5|1169|1169.5|1169|1169|1168.5|18575
1759747500000|2025-10-06 10:45:00|1170|1169.5|1170.5|1169.5|1171|1170.5|1170|1169.5|29902
1759747800000|2025-10-06 10:50:00|1171|1170|1171.5|1171|1171.5|1171|1170.5|1170|10699
1759748100000|2025-10-06 10:55:00|1172|1170.5|1174|1173.5|1174.5|1174|1172|1170.5|39881
1759748400000|2025-10-06 11:00:00|1173|1172|1171|1170.5|1173.5|1173|1171|1170|29780
1759748700000|2025-10-06 11:05:00|1171.5|1171|1172|1171|1172|1171.5|1171.5|1171|4981
1759749000000|2025-10-06 11:10:00|1171.5||1171.5||1171.5||1171.5||4761
1759749300000|2025-10-06 11:15:00|1171|1170|1171|1170|1171|1170.5|1171|1170|8707
1759749600000|2025-10-06 11:20:00||1170.5||1170.5||1170.5||1170.5|3017
1759749900000|2025-10-06 11:25:00|1170.5|1170|1169.5|1169|1170.5|1170|1169.5|1169|13538
1759750200000|2025-10-06 11:30:00|1170|1169.5|1170|1169.5|1170|1169.5|1170|1169.5|9134
1759750500000|2025-10-06 11:35:00|1169.5|1169|1169.5|1169|1169.5|1169|1169.5|1169|9367
1759750800000|2025-10-06 11:40:00|1169|1168.5|1168.5|1168|1169|1168.5|1168.5|1168|19724
1759751100000|2025-10-06 11:45:00|1168|1167.5|1169.5|1169|1170|1169.5|1168|1167.5|25642
1759751400000|2025-10-06 11:50:00|1170.5|1168.5|1168|1167.5|1170.5|1169.5|1168|1167.5|8091
1759751700000|2025-10-06 11:55:00|1167.5|1167|1168|1167|1168|1167.5|1167.5|1167|5150
1759752000000|2025-10-06 12:00:00|1168.5|1167.5|1168.5|1168|1168.5|1168|1168.5|1167|7347
1759752300000|2025-10-06 12:05:00|1167.5|1167|1168|1167.5|1168.5|1167.5|1167.5|1167|10994
1759752600000|2025-10-06 12:10:00|1167.5|1167|1167|1166.5|1167.5|1167|1167|1166.5|8451
1759752900000|2025-10-06 12:15:00|1166.5|1166|1167.5|1166.5|1167.5|1167|1166.5|1165.5|19238
1759753200000|2025-10-06 12:20:00|1166.5|1166|1167|1166|1167.5|1166.5|1166|1165.5|9945
1759753500000|2025-10-06 12:25:00|1166.5|1166.5|1167|1166.5|1167|1166.5|1166.5|1165.5|17902
1759753800000|2025-10-06 12:30:00|1167.5|1167|1168|1167|1168|1167|1167.5|1167|19509
1759754100000|2025-10-06 12:35:00|1167.5|1166.5|1167|1166.5|1168|1166.5|1166.5|1166|23585
1759754400000|2025-10-06 12:40:00|1166.5|1166|1167|1166|1167|1166.5|1166.5|1166|11894
1759754700000|2025-10-06 12:45:00|1166.5|1166.5|1166|1165.5|1167|1166.5|1166|1165|17967
1759755000000|2025-10-06 12:50:00|1166.5|1166|1166.5|1166|1166.5|1166|1166.5|1165.5|16257
1759755300000|2025-10-06 12:55:00|1167|1166.5|1166|1165.5|1167|1166.5|1166|1165.5|9863
1759755600000|2025-10-06 13:00:00|1166.5|1166|1166|1165.5|1166.5|1166|1165.5|1165|12205
1759755900000|2025-10-06 13:05:00|1167|1166|1167.5|1167|1168|1167.5|1167|1166|21337
1759756200000|2025-10-06 13:10:00|1168|1167.5|1167.5|1166.5|1168|1167.5|1167|1166|22174
1759756500000|2025-10-06 13:15:00|1167|1167|1167.5|1167|1167.5|1167|1166.5|1166|22527
1759756800000|2025-10-06 13:20:00|1167|1166.5|1167.5|1167|1167.5|1167|1167|1166.5|31178
1759757100000|2025-10-06 13:25:00|1168|1167.5|1168.5|1168|1168.5|1168|1167.5|1167|15545
1759757400000|2025-10-06 13:30:00|1169|1168.5|1167.5|1167|1169|1168.5|1167|1166.5|22978
1759757700000|2025-10-06 13:35:00|1168|1167.5|1170.5|1170|1170.5|1170|1168|1167.5|34146
1759758000000|2025-10-06 13:40:00|1171.5|1170.5|1169.5|1169|1172|1171.5|1169.5|1169|46702
1759758300000|2025-10-06 13:45:00|1170|1169.5|1170|1169|1170|1169.5|1169.5|1169|36482
1759758600000|2025-10-06 13:50:00|1169.5|1168.5|1167.5|1167|1169.5|1168.5|1167.5|1167|38415
1759758900000|2025-10-06 13:55:00|1167|1166.5|1165.5|1165|1167|1166.5|1165.5|1165|49182
1759759200000|2025-10-06 14:00:00|1165|1164.5|1165|1164.5|1165.5|1165|1164.5|1164|74958
1759759500000|2025-10-06 14:05:00|1165.5|1165|1165.5|1165|1165.5|1165|1165|1164.5|23919
1759759800000|2025-10-06 14:10:00|1166|1165.5|1166|1165.5|1166.5|1166|1165.5|1165|43997
1759760100000|2025-10-06 14:15:00|1165.5|1165|1166.5|1165.5|1167|1166.5|1165.5|1165|39175
1759760400000|2025-10-06 14:20:00|1167|1166|1169|1168|1169|1168|1166.5|1166|28249
1759760700000|2025-10-06 14:25:00|1168.5|1168.5|1169|1168.5|1169.5|1169|1168.5|1167.5|26853
1759761000000|2025-10-06 14:30:00|1168.5|1168|1168.5|1168|1168.5|1168|1168.5|1168|19628
1759761300000|2025-10-06 14:35:00|1168|1167.5|1166.5|1166|1169|1168|1166.5|1166|41718
1759761600000|2025-10-06 14:40:00|1166|1165.5|1165.5|1165|1166.5|1166|1165|1164.5|61131
1759761900000|2025-10-06 14:45:00|1166|1164.5|1165|1164.5|1166|1165.5|1165|1164.5|50053
1759762200000|2025-10-06 14:50:00|1164.5|1164|1163.5|1163|1165|1164|1163.5|1162.5|52690
1759762500000|2025-10-06 14:55:00|1165|1164|1164.5|1163.5|1165|1164.5|1164.5|1163.5|48996
1759762800000|2025-10-06 15:00:00|1164|1164|1164|1163.5|1165|1164|1163.5|1163|31516
1759763100000|2025-10-06 15:05:00|1164.5|1164|1163|1162.5|1164.5|1164|1163|1162.5|38680
1759763400000|2025-10-06 15:10:00|1163.5|1163|1161.5|1161|1164|1163.5|1160.5|1160|46986
1759763700000|2025-10-06 15:15:00|1161|1160.5|1162|1161.5|1162|1161.5|1161|1160|40404
1759764000000|2025-10-06 15:20:00|1161|1160.5|1160.5|1160|1161|1160.5|1160|1159.5|95910
1759764300000|2025-10-06 15:25:00|1160|1159.5|1160|1159.5|1160.5|1160|1159|1158|99936
1759820400000|2025-10-07 07:00:00|1157|1155.5|1148.5|1147|1157|1156|1146.5|1146|259876
1759820700000|2025-10-07 07:05:00|1148|1147.5|1152|1151.5|1152|1151.5|1147.5|1146|88295
1759821000000|2025-10-07 07:10:00|1152.5|1151|1157.5|1156.5|1159|1157.5|1152.5|1151|90110
1759821300000|2025-10-07 07:15:00|1156.5|1156|1153.5|1153|1158|1157|1153.5|1152.5|54724
1759821600000|2025-10-07 07:20:00|1154|1152.5|1151.5|1151|1154|1152.5|1151.5|1150.5|53213
1759821900000|2025-10-07 07:25:00|1152|1150.5|1152|1151|1152|1151.5|1150.5|1149.5|58005
1759822200000|2025-10-07 07:30:00|1152.5|1151.5|1153.5|1153|1155|1154.5|1152.5|1151.5|38526
1759822500000|2025-10-07 07:35:00|1154|1153.5|1151.5|1151|1155|1154.5|1151.5|1151|37772
1759822800000|2025-10-07 07:40:00|1152|1151.5|1151.5|1150.5|1152.5|1152|1150.5|1150|78580
1759823100000|2025-10-07 07:45:00|1151|1150|1151|1150|1151.5|1150|1149|1148|49408
1759823400000|2025-10-07 07:50:00|1150.5|1149.5|1151|1150|1152.5|1151.5|1150|1149.5|28460
1759823700000|2025-10-07 07:55:00|1150.5|1150.5|1150.5|1150|1151|1150.5|1150|1149.5|25295
1759824000000|2025-10-07 08:00:00|1151|1149.5|1148.5|1148|1151|1149.5|1148|1147.5|59295
1759824300000|2025-10-07 08:05:00|1149|1148.5|1150|1149.5|1150.5|1149.5|1148|1147.5|75715
1759824600000|2025-10-07 08:10:00|1150.5|1149|1148.5|1148|1150.5|1149|1148|1147.5|37346
1759824900000|2025-10-07 08:15:00|1149|1148.5|1148|1147.5|1150|1149|1148|1147.5|44810
1759825200000|2025-10-07 08:20:00|1149|1148|1150|1149|1150.5|1149.5|1149|1148|56188
1759825500000|2025-10-07 08:25:00|1149.5|1148.5|1150.5|1149.5|1150.5|1150|1149|1148.5|43307
1759825800000|2025-10-07 08:30:00|1151|1150|1150|1149|1151|1150.5|1149|1148.5|60961
1759826100000|2025-10-07 08:35:00|1149.5|1149.5|1150.5|1150|1151|1150|1149.5|1149.5|38004
1759826400000|2025-10-07 08:40:00|1150|1149.5|1150.5|1150|1150.5|1150|1150|1149.5|39433
1759826700000|2025-10-07 08:45:00|1151|1150.5|1150.5|1149.5|1151.5|1150.5|1150.5|1149.5|15811
1759827000000|2025-10-07 08:50:00|1149.5|1150|1152|1151.5|1152|1151.5|1149.5|1148.5|22619
1759827300000|2025-10-07 08:55:00|1152.5|1152|1153|1152|1153.5|1153|1152.5|1152|24345
1759827600000|2025-10-07 09:00:00|1154|1152.5|1154|1153.5|1154|1153.5|1154|1152|25487
1759827900000|2025-10-07 09:05:00|1153.5|1153|1152.5|1152|1153.5|1153|1151.5|1150.5|51338
1759828200000|2025-10-07 09:10:00|1152|1151.5|1151|1150.5|1152|1151.5|1151|1150.5|22638
1759828500000|2025-10-07 09:15:00|1150.5|1150|1151|1150.5|1151.5|1150.5|1150|1149|22335
1759828800000|2025-10-07 09:20:00|1150.5|1150|1150|1149.5|1150.5|1150|1150|1149.5|61259
1759829100000|2025-10-07 09:25:00|1151|1150.5|1151.5|1151|1151.5|1151|1151|1150|125583
1759829400000|2025-10-07 09:30:00|1152|1151.5|1154|1153|1154|1153.5|1151|1150.5|30523
1759829700000|2025-10-07 09:35:00|1153.5|1153.5|1154.5|1154|1154.5|1154|1153.5|1153|16436
1759830000000|2025-10-07 09:40:00|1155|1154.5|1155.5|1155|1156|1155.5|1154|1153.5|27980
1759830300000|2025-10-07 09:45:00|1155|1154.5|1156|1155|1156|1155|1155|1154|12170
1759830600000|2025-10-07 09:50:00|1155.5|1154.5|1154|1153.5|1156|1154.5|1153.5|1152.5|18417
1759830900000|2025-10-07 09:55:00|1154.5|1154|1155|1154.5|1155.5|1154.5|1154.5|1154|15856
1759831200000|2025-10-07 10:00:00|1155.5|1155|1155.5|1155|1156.5|1155.5|1155.5|1154.5|38833
1759831500000|2025-10-07 10:05:00|1155|1154.5|1154.5|1154|1155|1154.5|1154|1153.5|20570
1759831800000|2025-10-07 10:10:00|1154|1153.5|1156.5|1155.5|1156.5|1155.5|1154|1153.5|177673
1759832100000|2025-10-07 10:15:00|1156|1155|1155.5|1155|1156|1155.5|1155.5|1155|21534
1759832400000|2025-10-07 10:20:00|1156|1155.5|1155|1154.5|1156|1155.5|1155|1154.5|11860
1759832700000|2025-10-07 10:25:00|1155.5|1155|1155|1154.5|1155.5|1155|1154.5|1154|17663
1759833000000|2025-10-07 10:30:00|||||||||9987
1759833300000|2025-10-07 10:35:00|1155.5|1155|1155.5|1155|1155.5|1155|1155.5|1155|25488
1759833600000|2025-10-07 10:40:00|1155|1154.5|1154|1153.5|1155|1154.5|1154|1153.5|12636
1759833900000|2025-10-07 10:45:00|1153.5|1153|1153|1152.5|1153.5|1153|1153|1152.5|13598
1759834200000|2025-10-07 10:50:00|1153.5|1153|1155|1154.5|1156|1155|1153.5|1153|58759
1759834500000|2025-10-07 10:55:00|1154.5|1154|1155.5|1155|1155.5|1155|1154.5|1153.5|95666
1759834800000|2025-10-07 11:00:00|1156|1154.5|1156.5|1156|1156.5|1156|1155.5|1154.5|15289
1759835100000|2025-10-07 11:05:00|1157|1156.5|1157|1156|1158|1157|1156.5|1156|16095
1759835400000|2025-10-07 11:10:00|1156.5|1156.5|1157|1156.5|1157|1156.5|1156.5|1156|14450
1759835700000|2025-10-07 11:15:00|1156.5|1156|1156|1155.5|1156.5|1156|1155.5|1155|18209
1759836000000|2025-10-07 11:20:00|1156.5|1155|1157|1156.5|1157|1156.5|1156.5|1155|26540
1759836300000|2025-10-07 11:25:00|1157.5|1157|1157.5|1157|1158|1157.5|1157.5|1157|14841
1759836600000|2025-10-07 11:30:00|1157|1156.5|1157|1156.5|1157|1156.5|1156.5|1156|39302
1759836900000|2025-10-07 11:35:00|1157.5|1157|1157|1156.5|1157.5|1157|1157|1156|6260
1759837200000|2025-10-07 11:40:00|1156.5|1156|1156.5|1156|1156.5|1156|1156|1155.5|15738
1759837500000|2025-10-07 11:45:00|1157|1156.5|1157.5|1157|1157.5|1157|1157|1156.5|23659
1759837800000|2025-10-07 11:50:00|1158|1157.5|1157.5|1157|1158|1157.5|1157.5|1157|39864
1759838100000|2025-10-07 11:55:00|1158|1157.5|1159|1158.5|1159|1158.5|1158|1157.5|10438
1759838400000|2025-10-07 12:00:00|1158.5|1158|1159|1158.5|1159|1158.5|1158.5|1158|10183
1759838700000|2025-10-07 12:05:00|1158.5|1158|1159|1158.5|1159|1158.5|1158.5|1158|16528
1759839000000|2025-10-07 12:10:00|1158.5|1158|1159|1158.5|1159|1158.5|1158.5|1158|23590
1759839300000|2025-10-07 12:15:00|1158.5|1158|1158.5|1158|1159|1158.5|1158.5|1158|12928
1759839600000|2025-10-07 12:20:00|1157.5|1157|1157.5|1157|1157.5|1157|1157|1156.5|7488
1759839900000|2025-10-07 12:25:00|||||||||19182
1759840200000|2025-10-07 12:30:00|1158|1156.5|1157|1156.5|1158|1156.5|1157|1156.5|17981
1759840500000|2025-10-07 12:35:00|1157.5|1157|1157|1156.5|1157.5|1157|1157|1156.5|23107
1759840800000|2025-10-07 12:40:00|1157.5|1157|1157|1156.5|1158.5|1157.5|1157|1156.5|21943
1759841100000|2025-10-07 12:45:00|1156.5|1156|1156.5|1156|1156.5|1156|1156.5|1156|7821
1759841400000|2025-10-07 12:50:00|1156|1155.5|1156|1155.5|1156|1155.5|1156|1155.5|18096
1759841700000|2025-10-07 12:55:00|1156.5|1156|1156|1155.5|1156.5|1156|1156|1155.5|28695
1759842000000|2025-10-07 13:00:00|1155.5|1155|1156|1155.5|1156|1155.5|1155.5|1155|38815
1759842300000|2025-10-07 13:05:00|1156.5|1156|1156|1155.5|1156.5|1156|1156|1155.5|32271
1759842600000|2025-10-07 13:10:00|1155.5|1155|1154|1153.5|1155.5|1155|1154|1153.5|28333
1759842900000|2025-10-07 13:15:00|1153.5|1153|1154|1153.5|1154|1153.5|1153|1152.5|33532
1759843200000|2025-10-07 13:20:00|1153.5|1153|1153|1152.5|1153.5|1153|1153|1152.5|25724
1759843500000|2025-10-07 13:25:00|1152.5|1152|1153|1152.5|1153.5|1153|1152.5|1152|29656
1759843800000|2025-10-07 13:30:00|1152.5|1152|1153.5|1153|1154.5|1154|1152.5|1152|38587
1759844100000|2025-10-07 13:35:00|1154|1153.5|1155|1154.5|1155.5|1155|1154|1153.5|23660
1759844400000|2025-10-07 13:40:00|1155.5|1155|1157.5|1157|1157.5|1157|1155.5|1154.5|24467
1759844700000|2025-10-07 13:45:00|1158|1157.5|1158.5|1158|1158.5|1158|1157.5|1157|21851
1759845000000|2025-10-07 13:50:00|1159|1158.5|1159|1158.5|1159|1158.5|1158.5|1158|22878
1759845300000|2025-10-07 13:55:00|1158.5|1158|1158.5|1158|1158.5|1158|1158|1157.5|27464
1759845600000|2025-10-07 14:00:00|1158|1157.5|1158|1157.5|1158|1157.5|1157|1156.5|56168
1759845900000|2025-10-07 14:05:00|1158.5|1157|1160|1159.5|1161|1160.5|1158.5|1157|43399
1759846200000|2025-10-07 14:10:00|1159|1159|1156.5|1156|1159|1159.5|1156.5|1156|31990
1759846500000|2025-10-07 14:15:00|1156|1155.5|1157.5|1157|1157.5|1157|1156|1155.5|34928
1759846800000|2025-10-07 14:20:00|1158|1156.5|1158|1157|1158|1157|1156.5|1156|29804
1759847100000|2025-10-07 14:25:00|1157.5|1157.5|1158.5|1158|1159|1158.5|1157.5|1157|25942
1759847400000|2025-10-07 14:30:00|1159|1158.5|1158|1157.5|1160|1159.5|1158|1157.5|36699
1759847700000|2025-10-07 14:35:00|1157.5|1157|1157|1156.5|1158|1157|1156|1155.5|44104
1759848000000|2025-10-07 14:40:00|1156.5|1156|1157.5|1157|1158|1157.5|1156.5|1156|45511
1759848300000|2025-10-07 14:45:00|1157|1156.5|1158|1157.5|1158.5|1158|1156.5|1156|29855
1759848600000|2025-10-07 14:50:00|1157.5|1156.5|1156.5|1156|1157.5|1156.5|1156.5|1155.5|35887
1759848900000|2025-10-07 14:55:00|1157|1156.5|1156.5|1156|1157|1156.5|1156.5|1156|50476
1759849200000|2025-10-07 15:00:00|1157|1155|1154|1153.5|1157|1155.5|1154|1153.5|42852
1759849500000|2025-10-07 15:05:00|1154.5|1153|1151.5|1150.5|1154.5|1153|1151|1150.5|49120
1759849800000|2025-10-07 15:10:00|1151|1151|1152|1151.5|1152.5|1152|1151|1151|49452
1759850100000|2025-10-07 15:15:00|1151.5|1151|1151|1150.5|1152|1151.5|1151|1150.5|60005
1759850400000|2025-10-07 15:20:00|1151.5|1151|1151.5|1151|1152|1151.5|1151.5|1151|75458
1759850700000|2025-10-07 15:25:00|1152|1151.5|1152.5|1152|1152.5|1152|1151.5|1151|112652
1759906800000|2025-10-08 07:00:00|1161.5|1159.5|1161|1159.5|1165|1163.5|1159|1157.5|33534
1759907100000|2025-10-08 07:05:00|1160.5|1159|1156.5|1155.5|1160.5|1159|1156|1155.5|28565
1759907400000|2025-10-08 07:10:00|1157.5|1156|1156|1155.5|1160|1159|1156|1155|60031
1759907700000|2025-10-08 07:15:00|1157|1156|1157.5|1156.5|1158.5|1157.5|1157|1156|17381
1759908000000|2025-10-08 07:20:00|1157|1156|1160.5|1159.5|1160.5|1159.5|1157|1156|34705
1759908300000|2025-10-08 07:25:00|1161|1160|1161|1160.5|1161|1160.5|1159|1158.5|18159
1759908600000|2025-10-08 07:30:00|1161.5|1161|1158.5|1157.5|1162|1161.5|1158.5|1157.5|16881
1759908900000|2025-10-08 07:35:00|1158|1157|1157|1156|1158|1157.5|1156.5|1155.5|13224
1759909200000|2025-10-08 07:40:00|1156.5|1155.5|1157|1156.5|1158|1157|1156.5|1155.5|5308
1759909500000|2025-10-08 07:45:00|1157.5|1155.5|1156|1155|1157.5|1156|1155.5|1155|11502
1759909800000|2025-10-08 07:50:00|1155.5|1155.5|1157|1156.5|1157.5|1156.5|1155.5|1155.5|21472
1759910100000|2025-10-08 07:55:00|1156.5|1156|1156|1155.5|1158|1157.5|1156|1155.5|8440
1759910400000|2025-10-08 08:00:00|1157|1156|1156.5|1155.5|1157|1156|1155|1154.5|14063
1759910700000|2025-10-08 08:05:00|1156|1155|1156.5|1156|1157.5|1156.5|1155.5|1155|11226
1759911000000|2025-10-08 08:10:00|1157|1156.5|1157|1156.5|1158|1157.5|1156.5|1156|9686
1759911300000|2025-10-08 08:15:00|1157.5|1157|1158|1157.5|1158|1157.5|1157.5|1157|17883
1759911600000|2025-10-08 08:20:00|1159|1157|1160|1159.5|1160|1159.5|1159|1157|21560
1759911900000|2025-10-08 08:25:00|1159.5|1159|1159.5|1159|1160|1159|1159|1158.5|11369
1759912200000|2025-10-08 08:30:00|1161|1160|1159|1158|1161|1160.5|1159|1158|6108
1759912500000|2025-10-08 08:35:00|1158.5|1157.5|1158.5|1158|1159|1158|1157.5|1157|4250
1759912800000|2025-10-08 08:40:00|1159|1158.5|1159|1158|1159|1158.5|1157.5|1156.5|6984
1759913100000|2025-10-08 08:45:00|1158.5|1157.5|1157|1156.5|1159|1157.5|1157|1156.5|13169
1759913400000|2025-10-08 08:50:00|1156.5|1156|1158|1157|1158|1157.5|1156.5|1156|7155
1759913700000|2025-10-08 08:55:00|1158.5|1157.5|1158|1157|1158.5|1158|1157.5|1157|12625
1759914000000|2025-10-08 09:00:00|1158.5|1157.5|1159|1158.5|1159|1158.5|1158.5|1157|7127
1759914300000|2025-10-08 09:05:00|1159.5|1159|1160.5|1160|1160.5|1160|1159|1158.5|11618
1759914600000|2025-10-08 09:10:00|1160|1159.5|1160.5|1160|1160.5|1160|1159.5|1159|14743
1759914900000|2025-10-08 09:15:00|1160|1159.5|1160.5|1160|1161|1160|1160|1159.5|12906
1759915200000|2025-10-08 09:20:00|1161|1159.5|1161|1160.5|1161|1160.5|1160|1159.5|37736
1759915500000|2025-10-08 09:25:00|1161.5|1161|1160|1159.5|1161.5|1161|1160|1159.5|46383
1759915800000|2025-10-08 09:30:00|1160.5|1160|1160|1159.5|1160.5|1160|1160|1159|18604
1759916100000|2025-10-08 09:35:00|1160.5|1160|1160.5|1160|1160.5|1160|1160.5|1160|11737
1759916400000|2025-10-08 09:40:00|1161|1160.5|1161|1160.5|1162|1161|1160.5|1160|15536
1759916700000|2025-10-08 09:45:00|1160.5|1160|1160|1159.5|1161|1160|1160|1159.5|16500
1759917000000|2025-10-08 09:50:00|1159.5|1159|1160.5|1160|1160.5|1160|1159.5|1159|17562
1759917300000|2025-10-08 09:55:00|1160|1159.5|1160.5|1159.5|1160.5|1160|1160|1159.5|4214
1759917600000|2025-10-08 10:00:00|1160|1159|1161|1160.5|1162|1161|1160|1159|19628
1759917900000|2025-10-08 10:05:00|1161.5|1161|1162|1161.5|1162|1161.5|1161.5|1161|47700
1759918200000|2025-10-08 10:10:00|1161.5|1161|1162|1161.5|1162|1161.5|1161.5|1161|10896
1759918500000|2025-10-08 10:15:00||1161||1161.5||1161.5||1161|6747
1759918800000|2025-10-08 10:20:00|1161.5|1161|1161.5|1161|1161.5|1161.5|1161.5|1160.5|11806
1759919100000|2025-10-08 10:25:00|1161|1160.5|1160|1159.5|1161|1160.5|1160|1159.5|5193
1759919400000|2025-10-08 10:30:00|1159.5|1159|1159.5|1159|1159.5|1159|1159|1158.5|7949
1759919700000|2025-10-08 10:35:00|1159|1158.5|1158|1157.5|1159|1159|1158|1157.5|7450
1759920000000|2025-10-08 10:40:00|1158.5|1157|1157.5|1157|1158.5|1158|1157.5|1156.5|11157
1759920300000|2025-10-08 10:45:00|1158|1157.5|1160|1159.5|1160|1159.5|1158|1157.5|35918
1759920600000|2025-10-08 10:50:00|1160.5||1160||1160.5||1160||73723
1759920900000|2025-10-08 10:55:00|1160.5|1160|1161.5|1161|1162.5|1162|1160.5|1160|102829
1759921200000|2025-10-08 11:00:00|1161|1160.5|1161|1160.5|1161|1160.5|1160|1159.5|13372
1759921500000|2025-10-08 11:05:00|1161.5|1161|1162|1161.5|1162|1161.5|1161|1160|7301
1759921800000|2025-10-08 11:10:00|1162.5|1162|1162|1161.5|1163|1162.5|1162|1161|8951
1759922100000|2025-10-08 11:15:00|1161.5|1161|1160.5|1160|1161.5|1161.5|1160.5|1160|10566
1759922400000|2025-10-08 11:20:00|1160|1159.5|1162|1161|1162|1161.5|1160|1159.5|3721
1759922700000|2025-10-08 11:25:00|1161.5|1160.5|1161|1160.5|1161.5|1161|1161|1160.5|14556
1759923000000|2025-10-08 11:30:00|1160.5|1160|1161|1160|1161|1160.5|1160.5|1160|17097
1759923300000|2025-10-08 11:35:00|1160.5|1159.5|1161|1160|1161|1160.5|1160|1159.5|4193
1759923600000|2025-10-08 11:40:00|1160.5|1160.5|1160.5|1159.5|1160.5|1160.5|1160|1159.5|6142
1759923900000|2025-10-08 11:45:00|1161|1160|1160.5|1159.5|1161|1160|1160.5|1159.5|2564
1759924200000|2025-10-08 11:50:00|1160|1160|1160.5|1160|1161|1160|1160|1159.5|13390
1759924500000|2025-10-08 11:55:00|1161|1160.5|1161|1160.5|1161.5|1161|1160.5|1160.5|18729
1759924800000|2025-10-08 12:00:00|1160.5|1160|1161|1160.5|1161.5|1160.5|1160.5|1160|15038
1759925100000|2025-10-08 12:05:00|1161.5|1161|1161|1160.5|1161.5|1161|1161|1160|9327
1759925400000|2025-10-08 12:10:00|1160.5|1160|1160|1159.5|1160.5|1160|1160|1159.5|5770
1759925700000|2025-10-08 12:15:00|1160.5|1160|1160.5|1160|1160.5|1160|1160.5|1159.5|13846
1759926000000|2025-10-08 12:20:00|1161|1160.5|1161|1160.5|1161.5|1160.5|1160|1159.5|11496
1759926300000|2025-10-08 12:25:00|1161.5|1161|1163|1162.5|1163.5|1163|1161.5|1161|12328
1759926600000|2025-10-08 12:30:00|1162.5|1162|1162.5|1162|1163|1162|1161.5|1160.5|17166
1759926900000|2025-10-08 12:35:00|1162|1161.5|1162|1161.5|1162.5|1162|1162|1161.5|18862
1759927200000|2025-10-08 12:40:00|1161.5|1161|1161|1160.5|1162.5|1161.5|1161|1160.5|6478
1759927500000|2025-10-08 12:45:00|1160.5|1160|1161.5|1161|1161.5|1161|1160.5|1160|10793
1759927800000|2025-10-08 12:50:00|1161|1160.5|1162|1161.5|1162|1161.5|1161|1160|11196
1759928100000|2025-10-08 12:55:00|1161.5|1161|1162|1161.5|1162|1161.5|1161.5|1161|12436
1759928400000|2025-10-08 13:00:00|1161.5|1161|1160.5|1160|1162|1161.5|1160.5|1160|73017
1759928700000|2025-10-08 13:05:00|1161|1160.5|1158.5|1157.5|1161|1160.5|1158.5|1157.5|58095
1759929000000|2025-10-08 13:10:00|1157|1156|1152.5|1152|1157|1156|1150.5|1150|33151
1759929300000|2025-10-08 13:15:00|1152|1151.5|1153.5|1153|1154|1153|1148.5|1148|126398
1759929600000|2025-10-08 13:20:00|1154|1153.5|1155|1154|1155.5|1154.5|1154|1153.5|19246
1759929900000|2025-10-08 13:25:00|1155.5|1155|1156|1155|1156.5|1155.5|1154.5|1153.5|25717
1759930200000|2025-10-08 13:30:00|1156.5|1155.5|1155.5|1155|1156.5|1156|1155|1154.5|10079
1759930500000|2025-10-08 13:35:00|1155|1154.5|1154.5|1154|1155.5|1155|1154|1153.5|48500
1759930800000|2025-10-08 13:40:00|1154|1153.5|1152|1151.5|1154|1153.5|1151.5|1151|34959
1759931100000|2025-10-08 13:45:00|1152.5|1152|1150|1149|1152.5|1152|1149.5|1149|120559
1759931400000|2025-10-08 13:50:00|1150.5|1149.5|1150.5|1150|1151.5|1150.5|1149.5|1149|101153
1759931700000|2025-10-08 13:55:00|1150|1149.5|1151.5|1151|1151.5|1151|1149|1148.5|59413
1759932000000|2025-10-08 14:00:00|1152|1150.5|1152.5|1152|1153.5|1153|1151.5|1150.5|79032
1759932300000|2025-10-08 14:05:00|1152|1151.5|1150|1149.5|1152|1152|1149.5|1149|60423
1759932600000|2025-10-08 14:10:00|1150.5|1149|1149.5|1149|1150.5|1149.5|1148.5|1148|62008
1759932900000|2025-10-08 14:15:00|1150|1149.5|1148.5|1148|1150.5|1150|1148|1147.5|104682
1759933200000|2025-10-08 14:20:00|1149|1148.5|1149|1148|1149.5|1149|1148|1147.5|38784
1759933500000|2025-10-08 14:25:00|1148.5|1148.5|1147.5|1147|1149.5|1148.5|1147.5|1146.5|55530
1759933800000|2025-10-08 14:30:00|1147|1146.5|1149.5|1149|1150.5|1149.5|1147|1146.5|63394
1759934100000|2025-10-08 14:35:00|1150|1148.5|1151.5|1151|1152|1151|1150|1148.5|54492
1759934400000|2025-10-08 14:40:00|1152|1151.5|1150.5|1149.5|1153|1152|1150|1149.5|29419
1759934700000|2025-10-08 14:45:00|1150|1150|1151|1150|1151|1150.5|1150|1149|23018
1759935000000|2025-10-08 14:50:00|1151.5|1151|1150.5|1150|1151.5|1151|1150.5|1150|33734
1759935300000|2025-10-08 14:55:00|1151|1150.5|1151.5|1151|1151.5|1151|1150.5|1150|30536
1759935600000|2025-10-08 15:00:00|1152|1151.5|1151.5|1151|1152.5|1152|1151|1150.5|35777
1759935900000|2025-10-08 15:05:00|1152|1151.5|1151|1150.5|1152.5|1152|1151|1150|51278
1759936200000|2025-10-08 15:10:00|1151.5|1151|1156|1155.5|1156|1155.5|1151.5|1151|66519
1759936500000|2025-10-08 15:15:00|1155.5|1155|1155|1154.5|1156|1155.5|1154|1153.5|23746
1759936800000|2025-10-08 15:20:00|1155.5|1155|1154.5|1154|1155.5|1155|1154.5|1153.5|31806
1759937100000|2025-10-08 15:25:00|1155|1154.5|1153.5|1153|1155|1154.5|1153|1152.5|56218
1759993200000|2025-10-09 07:00:00|1150|1149|1143.5|1142|1150|1149.5|1138|1136.5|147225
1759993500000|2025-10-09 07:05:00|1143|1142.5|1147.5|1146.5|1148.5|1148|1139|1138|83541
1759993800000|2025-10-09 07:10:00|1147|1146|1146.5|1145.5|1149|1148|1145.5|1145|39598
1759994100000|2025-10-09 07:15:00|1146|1145|1146.5|1145.5|1147|1146.5|1144|1143.5|12659
1759994400000|2025-10-09 07:20:00|1146|1145|1147|1146.5|1147.5|1146.5|1146|1145|17834
1759994700000|2025-10-09 07:25:00|1147.5|1146|1146.5|1145.5|1148.5|1148|1146.5|1145.5|11271
1759995000000|2025-10-09 07:30:00|1146|1146|1146|1145|1148|1147|1145|1144|20795
1759995300000|2025-10-09 07:35:00|1145.5|1145.5|1147.5|1146.5|1147.5|1146.5|1145.5|1145|18270
1759995600000|2025-10-09 07:40:00|1148|1147.5|1148.5|1147.5|1150.5|1150|1148|1147.5|13173
1759995900000|2025-10-09 07:45:00|1148|1148|1152|1151|1152|1151|1148|1148|14700
1759996200000|2025-10-09 07:50:00|1151.5|1151.5|1151.5|1150.5|1152|1151.5|1151|1150.5|27153
1759996500000|2025-10-09 07:55:00|1151|1151|1151.5|1150.5|1152|1151|1150.5|1150|19529
1759996800000|2025-10-09 08:00:00|1151|1150|1152|1151|1152|1151|1150|1149.5|44871
1759997100000|2025-10-09 08:05:00|1151.5|1151.5|1149.5|1149|1152|1151.5|1149.5|1149|46384
1759997400000|2025-10-09 08:10:00|1149|1148.5|1149|1148|1150.5|1150|1149|1148|33200
1759997700000|2025-10-09 08:15:00|1149.5|1148.5|1149.5|1149|1150|1149|1148.5|1148|19951
1759998000000|2025-10-09 08:20:00|1150|1149.5|1151|1150|1151|1150.5|1150|1149|9238
1759998300000|2025-10-09 08:25:00|1150.5|1150.5|1152|1151.5|1152|1151.5|1150.5|1150|24052
1759998600000|2025-10-09 08:30:00|1151.5|1151|1153|1152.5|1153|1152.5|1151|1150.5|11785
1759998900000|2025-10-09 08:35:00|1152.5|1152|1151.5|1150.5|1153|1152|1151|1150.5|13925
1759999200000|2025-10-09 08:40:00|1151|1151|1151|1150.5|1152|1151|1150.5|1150|6472
1759999500000|2025-10-09 08:45:00|1151.5|1151|1152.5|1152|1152.5|1152|1151|1151|14572
1759999800000|2025-10-09 08:50:00|1152|1151.5|1152|1151|1152.5|1152|1151.5|1150.5|12283
1760000100000|2025-10-09 08:55:00|1151.5|1151.5|1153.5|1153|1153.5|1153|1151.5|1150.5|17933
1760000400000|2025-10-09 09:00:00|1153|1152.5|1153|1152|1153|1152.5|1152.5|1152|22435
1760000700000|2025-10-09 09:05:00|1152.5|1152.5|1153.5|1153|1153.5|1153|1152.5|1152|11349
1760001000000|2025-10-09 09:10:00|1154|1153.5|1154|1153.5|1154|1153.5|1153.5|1152.5|50138
1760001300000|2025-10-09 09:15:00|1154.5|1154|1155|1154.5|1155|1154.5|1154.5|1154|15397
1760001600000|2025-10-09 09:20:00|1155.5|1154|1155.5|1155|1155.5|1155|1154.5|1154|11105
1760001900000|2025-10-09 09:25:00|1155|1154.5|1154.5|1154|1155|1154.5|1154.5|1154|24426
1760002200000|2025-10-09 09:30:00|1155|1154.5|1155.5|1154.5|1156|1155.5|1154.5|1154|17898
1760002500000|2025-10-09 09:35:00|1155|1154|1154|1153|1155.5|1154|1153.5|1153|65051
1760002800000|2025-10-09 09:40:00|1154.5|1153.5|1155.5|1155|1155.5|1155|1154|1153.5|15964
1760003100000|2025-10-09 09:45:00|1156|1155.5|1157|1156.5|1157.5|1157|1156|1155.5|16033
1760003400000|2025-10-09 09:50:00|1156.5|1156|1154|1153.5|1156.5|1156|1154|1153.5|18495
1760003700000|2025-10-09 09:55:00|1154.5|1153|1154.5|1154|1155|1154|1154|1153|25505
1760004000000|2025-10-09 10:00:00|1155|1154.5|1155|1154.5|1155|1154.5|1154.5|1154|5471
1760004300000|2025-10-09 10:05:00|1155.5|1155|1154.5|1154|1156|1155|1154.5|1154|20901
1760004600000|2025-10-09 10:10:00|1155|1154.5|1155|1154.5|1155|1154.5|1154.5|1154|6629
1760004900000|2025-10-09 10:15:00|1155.5|1155|1156.5|1155.5|1157|1156.5|1155.5|1155|27572
1760005200000|2025-10-09 10:20:00|1156|1157|1158.5|1158|1158.5|1158|1156|1157|21452
1760005500000|2025-10-09 10:25:00|1159|1158.5|1157.5|1156.5|1159|1158.5|1157.5|1156.5|16966
1760005800000|2025-10-09 10:30:00|1158|1157|1158|1157|1158|1157.5|1157.5|1156.5|9353
1760006100000|2025-10-09 10:35:00|1157.5|1157.5|1158.5|1158|1158.5|1158|1157.5|1157.5|7126
1760006400000|2025-10-09 10:40:00|1159|1158.5|1160|1159|1160|1159|1159|1158.5|9779
1760006700000|2025-10-09 10:45:00|1159.5|1159.5|1161|1160.5|1161.5|1161|1159.5|1159.5|15630
1760007000000|2025-10-09 10:50:00|1161.5|1161|1162|1161.5|1162.5|1161.5|1161|1161|17791
1760007300000|2025-10-09 10:55:00|1162.5|1162|1162|1161.5|1163|1162.5|1161.5|1161|115725
1760007600000|2025-10-09 11:00:00|1161.5|1161|1161.5|1160.5|1162|1161.5|1161|1160.5|21086
1760007900000|2025-10-09 11:05:00|1161|1161|1161.5|1160.5|1161.5|1161|1161|1160.5|55136
1760008200000|2025-10-09 11:10:00|1161||1161.5||1161.5||1161||3882
1760008500000|2025-10-09 11:15:00|1162|1161|1160.5|1160|1162|1161.5|1160.5|1159.5|7888
1760008800000|2025-10-09 11:20:00|1160|1159.5|1161|1160|1161|1160|1160|1159.5|18269
1760009100000|2025-10-09 11:25:00|1161.5|1160.5|1163|1162.5|1163.5|1163|1161.5|1160.5|12572
1760009400000|2025-10-09 11:30:00|1164|1163|1163.5|1163|1164|1163|1162.5|1162|13085
1760009700000|2025-10-09 11:35:00|1164|1163.5|1165|1164|1165|1164|1163.5|1163|10144
1760010000000|2025-10-09 11:40:00|1165.5|1164.5|1165.5|1164.5|1165.5|1165|1165|1164.5|10290
1760010300000|2025-10-09 11:45:00|1165|1165|1166|1165.5|1166|1165.5|1165|1164.5|3849
1760010600000|2025-10-09 11:50:00|1165.5|1165|1165|1164.5|1165.5|1165|1165|1164|5052
1760010900000|2025-10-09 11:55:00|1165.5|1164|1165|1164.5|1166|1165.5|1165|1164|9258
1760011200000|2025-10-09 12:00:00|1165.5|1164|1165.5|1164.5|1165.5|1164.5|1165|1164|9977
1760011500000|2025-10-09 12:05:00|1166|1165|1166|1165|1166|1165.5|1165.5|1164.5|7136
1760011800000|2025-10-09 12:10:00|1165|1164.5|1164.5|1164|1166|1165.5|1164|1163|62567
1760012100000|2025-10-09 12:15:00|1165|1164.5|1165|1164|1165|1164.5|1164.5|1164|3910
1760012400000|2025-10-09 12:20:00|1164|1163.5|1162|1161.5|1164|1163.5|1161.5|1161|9769
1760012700000|2025-10-09 12:25:00|1162.5|1162|1162.5|1162|1163|1162|1162.5|1162|7547
1760013000000|2025-10-09 12:30:00|1163|1161.5|1161|1160|1163|1161.5|1160.5|1160|9719
1760013300000|2025-10-09 12:35:00|1160.5|1159.5|1160|1159.5|1161|1159.5|1160|1159|11764
1760013600000|2025-10-09 12:40:00|1159.5|1159|1159.5|1159|1159.5|1159|1159|1158.5|5100
1760013900000|2025-10-09 12:45:00|1160|1159.5|1160|1159|1160|1159.5|1159.5|1159|10481
1760014200000|2025-10-09 12:50:00|1159.5|1159.5|1158.5|1157.5|1159.5|1159.5|1158|1157.5|6402
1760014500000|2025-10-09 12:55:00|1158|1158|1159|1158|1159|1158|1158|1157|8147
1760014800000|2025-10-09 13:00:00|1158.5|1158.5|1158|1157.5|1158.5|1158.5|1158|1157.5|6190
1760015100000|2025-10-09 13:05:00|1157.5|1157|1157.5|1157|1158|1157.5|1157.5|1157|9722
1760015400000|2025-10-09 13:10:00|1157|1156.5|1156|1155|1157|1157|1155.5|1155|18426
1760015700000|2025-10-09 13:15:00|1155.5|1154.5|1155|1154|1156|1155.5|1154.5|1154|18915
1760016000000|2025-10-09 13:20:00|1154.5|1154.5|1154.5|1154|1155|1154.5|1154.5|1154|11358
1760016300000|2025-10-09 13:25:00|1155|1154.5|1156.5|1155.5|1156.5|1156|1153|1152.5|40583
1760016600000|2025-10-09 13:30:00|1157|1156.5|1155.5|1155|1157|1156.5|1155|1154|24430
1760016900000|2025-10-09 13:35:00|1156|1155.5|1156|1155.5|1156|1155.5|1155|1154|81485
1760017200000|2025-10-09 13:40:00|1156.5|1155|1156.5|1156|1157|1156|1155|1154.5|42215
1760017500000|2025-10-09 13:45:00|1157|1156.5|1161|1160.5|1162.5|1161.5|1157|1156.5|33208
1760017800000|2025-10-09 13:50:00|1160.5|1160|1160.5|1160|1162.5|1162|1160|1159.5|73415
1760018100000|2025-10-09 13:55:00|1161|1160.5|1162|1161|1162|1161.5|1160.5|1160.5|54799
1760018400000|2025-10-09 14:00:00|1162.5|1161.5|1165|1164.5|1165|1164.5|1162.5|1161.5|115748
1760018700000|2025-10-09 14:05:00|1165.5|1165|1163|1162.5|1165.5|1165|1163|1162.5|31524
1760019000000|2025-10-09 14:10:00|1163.5|1163|1162|1161|1163.5|1163|1161|1160.5|71609
1760019300000|2025-10-09 14:15:00|1161.5|1160.5|1162.5|1161.5|1163.5|1162.5|1161.5|1160.5|47856
1760019600000|2025-10-09 14:20:00|1163|1162|1160.5|1160|1163|1162|1159.5|1159|38782
1760019900000|2025-10-09 14:25:00|1160|1159.5|1160|1159|1160|1159.5|1159|1158.5|77320
1760020200000|2025-10-09 14:30:00|1159.5|1159.5|1160|1159.5|1161|1160.5|1159.5|1159|24131
1760020500000|2025-10-09 14:35:00|1160.5|1160|1160.5|1160|1161|1160.5|1159.5|1158.5|46750
1760020800000|2025-10-09 14:40:00|1161|1160.5|1159.5|1159|1161.5|1161|1159.5|1159|20158
1760021100000|2025-10-09 14:45:00|1159|1158.5|1158|1157.5|1159|1159|1158|1157|32609
1760021400000|2025-10-09 14:50:00|1158.5|1157|1159|1158.5|1159.5|1159|1158.5|1157|92720
1760021700000|2025-10-09 14:55:00|1158.5|1158|1157.5|1157|1159|1158.5|1157.5|1157|27058
1760022000000|2025-10-09 15:00:00|1158|1157.5|1158.5|1158|1159.5|1159|1158|1157.5|29086
1760022300000|2025-10-09 15:05:00|1158|1157.5|1157|1156.5|1158|1157.5|1157|1156.5|26544
1760022600000|2025-10-09 15:10:00|1156.5|1156|1155.5|1155|1157|1156.5|1155.5|1155|25993
1760022900000|2025-10-09 15:15:00|1156|1155.5|1156|1155.5|1156.5|1156|1155.5|1155|29064
1760023200000|2025-10-09 15:20:00|1156.5|1156|1157|1156|1157|1156.5|1155.5|1155|73025
1760023500000|2025-10-09 15:25:00|1157.5|1156.5|1157.5|1157|1157.5|1157|1157|1156|39914
1760079600000|2025-10-10 07:00:00|1154.5|1153|1152|1151|1155|1154|1151.5|1150|31077
1760079900000|2025-10-10 07:05:00|1152.5|1150|1146|1145|1152.5|1150|1145.5|1145|52469
1760080200000|2025-10-10 07:10:00|1145.5|1144.5|1144.5|1144|1147|1146.5|1144|1143|14078
1760080500000|2025-10-10 07:15:00|1145|1144.5|1143.5|1143|1147|1146|1143|1142|36342
1760080800000|2025-10-10 07:20:00|1144|1143.5|1140|1139|1144|1143.5|1139|1138|75573
1760081100000|2025-10-10 07:25:00|1140.5|1139.5|1138|1137.5|1142|1141.5|1137|1136|82667
1760081400000|2025-10-10 07:30:00|1138.5|1138|1142.5|1141.5|1143.5|1142.5|1137|1136.5|45673
1760081700000|2025-10-10 07:35:00|1141.5|1140.5|1141.5|1140.5|1142|1141.5|1141.5|1140.5|28348
1760082000000|2025-10-10 07:40:00|1142|1141|1141.5|1140.5|1142|1141|1140.5|1140|20251
1760082300000|2025-10-10 07:45:00|1141|1141|1140.5|1139.5|1141|1141|1140|1139.5|36367
1760082600000|2025-10-10 07:50:00|1140|1140|1139|1138|1140.5|1140|1139|1138|68994
1760082900000|2025-10-10 07:55:00|1139.5|1138.5|1137.5|1136.5|1139.5|1139|1137.5|1136.5|48238
1760083200000|2025-10-10 08:00:00|1136.5|1136|1136|1135|1138|1137.5|1135.5|1134.5|63574
1760083500000|2025-10-10 08:05:00|1135.5|1134|1131|1130|1135.5|1134|1130|1129|187614
1760083800000|2025-10-10 08:10:00|1130.5|1130.5|1131|1130|1131.5|1131|1130|1129|77195
1760084100000|2025-10-10 08:15:00|1130.5|1130.5|1130|1129|1131|1130.5|1129.5|1128.5|84328
1760084400000|2025-10-10 08:20:00|1130.5|1129.5|1132.5|1131.5|1132.5|1132|1130.5|1129.5|77100
1760084700000|2025-10-10 08:25:00|1132|1133|1132|1131|1133.5|1133|1130.5|1130|74785
1760085000000|2025-10-10 08:30:00|1131.5|1131.5|1134|1133.5|1134.5|1133.5|1131.5|1131|209642
1760085300000|2025-10-10 08:35:00|1135|1134|1132|1131.5|1135|1134|1132|1131.5|54032
1760085600000|2025-10-10 08:40:00|1131.5|1131|1130|1129.5|1132|1131|1130|1129.5|42619
1760085900000|2025-10-10 08:45:00|1130.5|1129|1130|1129.5|1132|1131.5|1129.5|1128.5|140922
1760086200000|2025-10-10 08:50:00|1129.5|1129|1131|1130|1131|1130|1127.5|1126.5|5228
1760086500000|2025-10-10 08:55:00|1130.5|1130.5|1127.5|1127|1131|1130.5|1127.5|1126.5|11293
1760086800000|2025-10-10 09:00:00|1128|1127.5|1129|1128|1129|1128.5|1126|1125.5|6392
1760087100000|2025-10-10 09:05:00|1128.5|1127.5|1129.5|1129|1129.5|1129|1127.5|1127|15047
1760087400000|2025-10-10 09:10:00|1129|1128.5|1129.5|1128.5|1129.5|1129|1128.5|1128|4410
1760087700000|2025-10-10 09:15:00|1129|1129|1131|1130.5|1131|1130.5|1129|1129|31761
1760088000000|2025-10-10 09:20:00|1132|1130|1132.5|1132|1132.5|1132|1131|1130|49657
1760088300000|2025-10-10 09:25:00|1133|1132.5|1133|1132|1133.5|1133|1131.5|1130.5|45561
1760088600000|2025-10-10 09:30:00|1132.5|1131.5|1130.5|1129.5|1133|1132|1130.5|1129.5|17630
1760088900000|2025-10-10 09:35:00|1130|1130|1129.5|1129|1130.5|1130|1129.5|1129|31086
1760089200000|2025-10-10 09:40:00|1130|1129.5|1128|1127.5|1130|1129.5|1128|1127.5|29071
1760089500000|2025-10-10 09:45:00|1128.5|1128|1127|1126.5|1128.5|1128|1127|1125|43549
1760089800000|2025-10-10 09:50:00|1127.5|1127|1127|1126.5|1127.5|1127|1126|1125.5|25540
1760090100000|2025-10-10 09:55:00|1127.5|1127|1126.5|1126|1128|1127.5|1126.5|1126|36757
1760090400000|2025-10-10 10:00:00|1126|1125.5|1125.5|1124.5|1126.5|1126|1125|1124|69398
1760090700000|2025-10-10 10:05:00|1126|1125|1129|1128.5|1129|1128.5|1126|1125|49389
1760091000000|2025-10-10 10:10:00|1129.5|1129|1130|1129.5|1132|1131|1129.5|1129|36594
1760091300000|2025-10-10 10:15:00|1129.5|1129|1128.5|1128|1130|1129.5|1128.5|1127.5|12557
1760091600000|2025-10-10 10:20:00|1129|1127.5|1127.5|1127|1129|1128.5|1127.5|1126.5|38971
1760091900000|2025-10-10 10:25:00|1128|1126.5|1127.5|1127|1128|1127.5|1126.5|1126|16221
1760092200000|2025-10-10 10:30:00|1127|1126.5|1128|1127.5|1128|1127.5|1127|1126.5|61119
1760092500000|2025-10-10 10:35:00|1127.5|1127|1127|1126.5|1127.5|1127|1127|1126.5|27525
1760092800000|2025-10-10 10:40:00|1127.5|1127|1131|1130|1131|1130|1127.5|1127|19558
1760093100000|2025-10-10 10:45:00|1130.5|1130.5|1131.5|1131|1132|1131|1130.5|1129.5|16458
1760093400000|2025-10-10 10:50:00|1132|1131.5|1133|1132.5|1133.5|1132.5|1132|1131.5|34668
1760093700000|2025-10-10 10:55:00|1133.5|1133|1135|1134|1135|1134.5|1133.5|1132.5|234586
1760094000000|2025-10-10 11:00:00|1134.5|1133.5|1136|1135|1136|1135.5|1134.5|1133.5|39071
1760094300000|2025-10-10 11:05:00|1135.5|1135.5|1135|1134.5|1136|1135.5|1135|1134.5|18890
1760094600000|2025-10-10 11:10:00|1134.5|1134|1132.5|1132|1134.5|1134|1132.5|1132|36610
1760094900000|2025-10-10 11:15:00|1133|1132.5|1133.5|1133|1133.5|1133|1132.5|1132|97682
1760095200000|2025-10-10 11:20:00|1133|1132.5|1133.5|1133|1133.5|1133|1133|1132|14082
1760095500000|2025-10-10 11:25:00|1134|1133.5|1134.5|1134|1135.5|1134.5|1134|1133.5|18783
1760095800000|2025-10-10 11:30:00|1134|1133.5|1134|1133.5|1134.5|1134|1133.5|1133|20007
1760096100000|2025-10-10 11:35:00|1134.5|1134|1134.5|1133.5|1134.5|1134|1133.5|1133|49098
1760096400000|2025-10-10 11:40:00|1135|1134|1134.5|1134|1135|1134.5|1134|1133.5|25179
1760096700000|2025-10-10 11:45:00|1135|1134.5|1137.5|1136.5|1137.5|1137|1134.5|1134|38856
1760097000000|2025-10-10 11:50:00|1138|1137|1138|1137.5|1139|1138.5|1138|1137|31347
1760097300000|2025-10-10 11:55:00|1138.5|1137|1138|1137.5|1138.5|1138|1138|1137|24743
1760097600000|2025-10-10 12:00:00|1138.5|1138|1137.5|1136.5|1138.5|1138|1137|1136.5|25651
1760097900000|2025-10-10 12:05:00|1137|1137|1137.5|1136.5|1137.5|1137|1136|1135.5|20196
1760098200000|2025-10-10 12:10:00|1137|1136|1136.5|1136|1137|1136|1135.5|1135|23689
1760098500000|2025-10-10 12:15:00|1135.5|1135.5|1137.5|1136.5|1137.5|1137|1135.5|1135|19102
1760098800000|2025-10-10 12:20:00|1137|1136|1137.5|1136.5|1137.5|1137|1136.5|1136|23542
1760099100000|2025-10-10 12:25:00|1137|1137|1137.5|1136.5|1137.5|1137|1137|1136.5|15328
1760099400000|2025-10-10 12:30:00|1137|1137|1137.5|1136.5|1137.5|1137|1137|1136.5|29388
1760099700000|2025-10-10 12:35:00|1137|1135.5|1136|1135|1137|1135.5|1134.5|1133.5|22665
1760100000000|2025-10-10 12:40:00|1135.5|1135.5|1133.5|1133|1136|1135.5|1133.5|1132.5|17166
1760100300000|2025-10-10 12:45:00|1134|1132.5|1135.5|1134.5|1135.5|1134.5|1134|1132.5|31858
1760100600000|2025-10-10 12:50:00|1136|1135|1138|1137|1138|1137|1136|1135|18126
1760100900000|2025-10-10 12:55:00|1137.5|1137.5|1136|1135.5|1138|1137.5|1136|1135|20709
1760101200000|2025-10-10 13:00:00|1136.5|1136|1138|1137.5|1138|1137.5|1136.5|1135.5|35312
1760101500000|2025-10-10 13:05:00|1137.5|1137|1137|1136.5|1138|1137.5|1137|1136.5|23546
1760101800000|2025-10-10 13:10:00|1137.5|1137|1137.5|1137|1139|1138.5|1137.5|1137|19039
1760102100000|2025-10-10 13:15:00|1137|1136.5|1136.5|1136|1137.5|1137|1136|1135.5|40585
1760102400000|2025-10-10 13:20:00|1137|1136.5|1138|1137.5|1138|1137.5|1137|1136.5|15254
1760102700000|2025-10-10 13:25:00|1137.5|1137|1137|1136.5|1138|1137|1137|1136.5|89211
1760103000000|2025-10-10 13:30:00|1137.5|1137|1138|1137.5|1139|1138.5|1137.5|1137|17849
1760103300000|2025-10-10 13:35:00|1138.5|1138|1138|1137.5|1138.5|1138|1137|1136.5|41277
1760103600000|2025-10-10 13:40:00|1138.5|1138|1138.5|1137.5|1138.5|1138|1137|1136.5|42634
1760103900000|2025-10-10 13:45:00|1138|1137|1138|1137.5|1138.5|1137.5|1137.5|1136.5|37858
1760104200000|2025-10-10 13:50:00|1137.5|1137|1138|1137|1138.5|1138|1137.5|1137|49136
1760104500000|2025-10-10 13:55:00|1138.5|1137.5|1139|1138|1140|1139.5|1138|1137.5|102160
1760104800000|2025-10-10 14:00:00|1138.5|1138.5|1138.5|1138|1139|1138.5|1137.5|1137|26024
1760105100000|2025-10-10 14:05:00|1138|1137.5|1139|1138|1139.5|1139|1138|1137.5|27442
1760105400000|2025-10-10 14:10:00|1138.5|1138.5|1137.5|1137|1140|1139.5|1137.5|1137|24991
1760105700000|2025-10-10 14:15:00|1138|1137.5|1136.5|1136|1138|1137.5|1136|1135.5|30209
1760106000000|2025-10-10 14:20:00|1136|1135.5|1135.5|1135|1136|1136|1135|1134|27616
1760106300000|2025-10-10 14:25:00|1136|1135.5|1138.5|1138|1138.5|1138|1136|1135.5|35998
1760106600000|2025-10-10 14:30:00|1139|1137.5|1138|1137.5|1139.5|1138.5|1138|1137.5|63995
1760106900000|2025-10-10 14:35:00|1138.5|1138|1141.5|1141|1142|1141.5|1138.5|1138|37917
1760107200000|2025-10-10 14:40:00|1141|1140.5|1141.5|1141|1141.5|1141|1140|1139.5|63857
1760107500000|2025-10-10 14:45:00|1141|1140.5|1141|1140.5|1141|1140.5|1140.5|1140|80983
1760107800000|2025-10-10 14:50:00|1140.5|1140|1139.5|1138.5|1141|1140|1139.5|1138.5|48407
1760108100000|2025-10-10 14:55:00|1140|1139|1138.5|1138|1140.5|1140|1136.5|1136|69470
1760108400000|2025-10-10 15:00:00|1138|1137.5|1135.5|1134.5|1138.5|1137.5|1134|1133.5|70425
1760108700000|2025-10-10 15:05:00|1136|1135|1135.5|1135|1136.5|1135.5|1134.5|1134|133925
1760109000000|2025-10-10 15:10:00|1136|1135.5|1139.5|1138.5|1139.5|1139|1135|1134.5|105107
1760109300000|2025-10-10 15:15:00|1140|1139|1136.5|1136|1140|1139.5|1135.5|1135|85528
1760109600000|2025-10-10 15:20:00|1137|1136.5|1135.5|1135|1137.5|1136.5|1135|1134.5|67550
1760109900000|2025-10-10 15:25:00|1135|1134.5|1136.5|1136|1137.5|1137|1134|1133.5|92605
1760338800000|2025-10-13 07:00:00|1138.5|1138|1139.5|1138.5|1140|1139.5|1133|1131.5|152253
1760339100000|2025-10-13 07:05:00|1139|1138|1139.5|1138.5|1142|1140.5|1137.5|1136.5|97514
1760339400000|2025-10-13 07:10:00|1140|1139|1137.5|1136.5|1141.5|1140.5|1136|1135|60346
1760339700000|2025-10-13 07:15:00|1136.5|1135.5|1133|1132|1137|1136|1132.5|1132|118392
1760340000000|2025-10-13 07:20:00|1133.5|1132.5|1131.5|1130.5|1133.5|1133|1130|1129.5|129111
1760340300000|2025-10-13 07:25:00|1131|1131|1130.5|1130|1134|1133|1130.5|1130|34700
1760340600000|2025-10-13 07:30:00|1130|1129.5|1127|1126|1130.5|1130|1126|1125.5|64823
1760340900000|2025-10-13 07:35:00|1127.5|1126.5|1126.5|1126|1130|1129.5|1124.5|1123.5|16599
1760341200000|2025-10-13 07:40:00|1127|1126.5|1130|1129|1130|1129.5|1127|1126|16916
1760341500000|2025-10-13 07:45:00|1129.5|1128.5|1129|1128|1130|1129|1127|1126.5|41946
1760341800000|2025-10-13 07:50:00|1128|1127.5|1128.5|1127.5|1129.5|1128.5|1127.5|1126.5|61532
1760342100000|2025-10-13 07:55:00|1129|1128|1126.5|1125.5|1131.5|1130.5|1126.5|1125.5|43867
1760342400000|2025-10-13 08:00:00|1126|1125|1128|1127.5|1128.5|1127.5|1126|1125|44838
1760342700000|2025-10-13 08:05:00|1128.5|1127|1127|1126|1128.5|1128|1127|1126|42452
1760343000000|2025-10-13 08:10:00|1126.5|1125.5|1127.5|1126.5|1127.5|1126.5|1125.5|1125|25207
1760343300000|2025-10-13 08:15:00|1127|1126|1128|1127|1128.5|1127.5|1126.5|1125.5|51626
1760343600000|2025-10-13 08:20:00|1127.5|1126.5|1126|1125|1128|1126.5|1125|1124.5|101952
1760343900000|2025-10-13 08:25:00|1125.5|1124.5|1125.5|1125|1126|1125|1124.5|1124|23262
1760344200000|2025-10-13 08:30:00|1126|1125.5|1125.5|1125|1126.5|1126|1125|1124.5|11003
1760344500000|2025-10-13 08:35:00|1125|1124.5|1126.5|1126|1126.5|1126|1125|1124.5|42184
1760344800000|2025-10-13 08:40:00|1126|1125.5|1127.5|1127|1129|1128.5|1126|1125.5|31733
1760345100000|2025-10-13 08:45:00|1128|1127.5|1128|1127.5|1129|1128|1127.5|1126.5|28099
1760345400000|2025-10-13 08:50:00|1128.5|1128|1129|1128|1129|1128|1128|1127.5|19337
1760345700000|2025-10-13 08:55:00|1128.5|1128.5|1130|1129|1131|1130|1128.5|1128.5|24088
1760346000000|2025-10-13 09:00:00|1130.5|1129.5|1128|1127.5|1130.5|1130|1128|1127.5|59636
1760346300000|2025-10-13 09:05:00|1128.5|1128|1129|1128.5|1129.5|1129|1128.5|1128|24051
1760346600000|2025-10-13 09:10:00|1129.5|1129|1127|1126.5|1129.5|1129|1126|1125.5|49464
1760346900000|2025-10-13 09:15:00|1127.5|1127|1127|1126.5|1128.5|1128|1127|1126.5|16225
1760347200000|2025-10-13 09:20:00|1126.5|1126|1127|1126|1127|1126.5|1126|1125.5|42850
1760347500000|2025-10-13 09:25:00|1127.5|1126.5|1127|1126.5|1127.5|1127|1127|1126.5|39726
1760347800000|2025-10-13 09:30:00|1127.5|1126|1127|1126.5|1127.5|1126.5|1126.5|1126|46699
1760348100000|2025-10-13 09:35:00|1126.5|1126|1126|1125|1127|1126|1125.5|1125|47171
1760348400000|2025-10-13 09:40:00|1126.5|1125.5|1126.5|1126|1126.5|1126|1126.5|1125.5|30162
1760348700000|2025-10-13 09:45:00|1126|1125.5|1125|1124.5|1126|1125.5|1125|1124.5|24965
1760349000000|2025-10-13 09:50:00|1125.5|1125|1125.5|1125|1126.5|1125.5|1125.5|1125|36779
1760349300000|2025-10-13 09:55:00|1126|1125.5|1126.5|1126|1127.5|1126.5|1126|1125.5|49570
1760349600000|2025-10-13 10:00:00|1126|1125.5|1126.5|1125.5|1127|1126.5|1125.5|1125|23646
1760349900000|2025-10-13 10:05:00|1126|1126|1127.5|1126.5|1127.5|1126.5|1126|1126|18684
1760350200000|2025-10-13 10:10:00|1127|1127|1127.5|1126.5|1127.5|1127|1127|1126|32167
1760350500000|2025-10-13 10:15:00|1127|1126|1127.5|1126.5|1127.5|1126.5|1126.5|1126|28834
1760350800000|2025-10-13 10:20:00|1127|1127|1126|1125.5|1127.5|1127|1126|1125.5|15192
1760351100000|2025-10-13 10:25:00|1126.5|1126|1126.5|1126|1127|1126.5|1126|1126|19580
1760351400000|2025-10-13 10:30:00|1127|1126.5|1126.5|1125.5|1127|1126.5|1126|1125.5|12931
1760351700000|2025-10-13 10:35:00|1126|1126|1127.5|1126.5|1127.5|1126.5|1126|1126|15029
1760352000000|2025-10-13 10:40:00|1127|1126|1125.5|1124.5|1127|1126|1125.5|1124.5|24391
1760352300000|2025-10-13 10:45:00||1125||1125||1125||1125|29187
1760352600000|2025-10-13 10:50:00|1125|1124.5|1125|1124.5|1125|1125|1125|1124|28282
1760352900000|2025-10-13 10:55:00|1125.5|1125|1125|1124.5|1125.5|1125|1125|1124.5|50505
1760353200000|2025-10-13 11:00:00|1125.5|1124|1124|1123.5|1125.5|1124|1124|1123.5|37109
1760353500000|2025-10-13 11:05:00|1123.5|1123|1122.5|1121.5|1123.5|1123|1122|1121.5|27823
1760353800000|2025-10-13 11:10:00|1122|1122|1121.5|1121|1122|1122|1120.5|1119.5|78397
1760354100000|2025-10-13 11:15:00|1122|1121.5|1122|1121.5|1122|1121.5|1121|1120.5|44631
1760354400000|2025-10-13 11:20:00|1121.5|1121|1121|1120.5|1122|1121|1121|1120.5|11976
1760354700000|2025-10-13 11:25:00|1120.5|1120|1119.5|1119|1120.5|1120|1119.5|1119|53714
1760355000000|2025-10-13 11:30:00|1120|1119.5|1119|1118.5|1120|1119.5|1119|1118.5|108560
1760355300000|2025-10-13 11:35:00|1119.5|1119|1121.5|1120.5|1121.5|1121|1119.5|1119|938292
1760355600000|2025-10-13 11:40:00|1121|1121|1123|1122|1123|1122.5|1121|1121|26418
1760355900000|2025-10-13 11:45:00|1122.5|1122.5|1123|1122.5|1124|1123.5|1122.5|1122.5|42832
1760356200000|2025-10-13 11:50:00|1123.5|1123|1124|1123.5|1124|1123.5|1123|1122.5|60684
1760356500000|2025-10-13 11:55:00|1123.5|1123|1125|1124.5|1125.5|1125|1123.5|1123|35878
1760356800000|2025-10-13 12:00:00|1124.5|1124|1123.5|1123|1125|1124|1123.5|1123|59345
1760357100000|2025-10-13 12:05:00|1123|1122.5|1124|1123.5|1124.5|1124|1123|1122.5|709205
1760357400000|2025-10-13 12:10:00|1123.5|1123|1124|1123.5|1124.5|1123.5|1123.5|1123|42133
1760357700000|2025-10-13 12:15:00|1123.5|1123|1124|1123|1124.5|1123.5|1123.5|1122.5|32533
1760358000000|2025-10-13 12:20:00|1123.5|1122.5|1124|1123.5|1124.5|1123.5|1122.5|1122|33584
1760358300000|2025-10-13 12:25:00|1124.5|1124|1125.5|1124.5|1126|1125.5|1124.5|1124|21292
1760358600000|2025-10-13 12:30:00|1126|1125|1126.5|1126|1127.5|1126.5|1125|1124.5|41199
1760358900000|2025-10-13 12:35:00|1127|1126.5|1127.5|1126.5|1127.5|1126.5|1126.5|1126|22344
1760359200000|2025-10-13 12:40:00|1128|1127|1128|1127.5|1128.5|1128|1128|1126.5|16138
1760359500000|2025-10-13 12:45:00|1128.5|1128|1127.5|1126.5|1129|1128.5|1127.5|1126.5|33089
1760359800000|2025-10-13 12:50:00|1127|1126|1128|1127|1128|1127|1126.5|1126|59625
1760360100000|2025-10-13 12:55:00|1127.5|1127.5|1127|1126.5|1128|1127.5|1127|1126.5|23856
1760360400000|2025-10-13 13:00:00|1127.5|1127|1128.5|1128|1129|1128.5|1127.5|1127|27135
1760360700000|2025-10-13 13:05:00|1129|1127.5|1127.5|1126.5|1129|1128|1127.5|1126.5|39042
1760361000000|2025-10-13 13:10:00|1127|1126|1127.5|1127|1127.5|1127|1126.5|1126|22534
1760361300000|2025-10-13 13:15:00|1127|1126.5|1127.5|1127|1128|1127|1127|1126.5|31950
1760361600000|2025-10-13 13:20:00|1127|1126.5|1127.5|1126.5|1127.5|1126.5|1126|1125.5|19551
1760361900000|2025-10-13 13:25:00|1127|1127|1128.5|1127.5|1128.5|1127.5|1127|1126.5|37412
1760362200000|2025-10-13 13:30:00|1128|1128|1126.5|1125.5|1128.5|1128|1126.5|1125.5|43604
1760362500000|2025-10-13 13:35:00|1126|1126|1128|1127.5|1128.5|1127.5|1126|1126|43116
1760362800000|2025-10-13 13:40:00|1127.5|1127|1128.5|1127.5|1128.5|1127.5|1127.5|1127|60147
1760363100000|2025-10-13 13:45:00|1128|1128|1128.5|1127.5|1128.5|1128|1128|1127.5|39694
1760363400000|2025-10-13 13:50:00|1129.5|1129|1130|1129.5|1131.5|1131|1129.5|1129|39727
1760363700000|2025-10-13 13:55:00|1129.5|1129|1130.5|1130|1131.5|1131|1129.5|1128.5|53125
1760364000000|2025-10-13 14:00:00|1131|1130.5|1131|1130.5|1132|1131|1129.5|1129|140877
1760364300000|2025-10-13 14:05:00|1131.5|1130|1131|1130.5|1131.5|1131|1131|1130|49909
1760364600000|2025-10-13 14:10:00|1130.5|1130|1132.5|1132|1133.5|1132.5|1130.5|1130|56273
1760364900000|2025-10-13 14:15:00|1132|1131|1131.5|1130.5|1133|1132.5|1131|1130.5|47338
1760365200000|2025-10-13 14:20:00|1131|1129.5|1130|1129.5|1131|1129.5|1129|1128.5|36325
1760365500000|2025-10-13 14:25:00|1130.5|1129|1130|1129.5|1130.5|1129.5|1129|1128.5|34355
1760365800000|2025-10-13 14:30:00|1129.5|1129|1129.5|1129|1130|1129.5|1129|1128.5|44037
1760366100000|2025-10-13 14:35:00|1129|1128.5|1131|1130|1131|1130.5|1129|1128.5|46877
1760366400000|2025-10-13 14:40:00|1130.5|1129.5|1129|1128.5|1130.5|1130|1129|1128.5|30609
1760366700000|2025-10-13 14:45:00|1129.5|1129|1127.5|1127|1130|1129|1127|1126.5|37158
1760367000000|2025-10-13 14:50:00|1127|1126|1125|1124.5|1127.5|1127|1125|1124.5|33511
1760367300000|2025-10-13 14:55:00|1125.5|1124|1126|1125.5|1126|1125.5|1124.5|1124|30635
1760367600000|2025-10-13 15:00:00|1125.5|1125|1124.5|1124|1126|1125.5|1124.5|1124|74162
1760367900000|2025-10-13 15:05:00|1124|1123.5|1123.5|1122.5|1124.5|1123.5|1123.5|1122.5|70231
1760368200000|2025-10-13 15:10:00|1123|1123|1123.5|1123|1124|1123.5|1121.5|1121|117748
1760368500000|2025-10-13 15:15:00|1124|1122.5|1125|1124.5|1125.5|1125|1123.5|1122.5|90908
1760368800000|2025-10-13 15:20:00|1125.5|1125|1127.5|1127|1127.5|1127|1125.5|1125|66892
1760369100000|2025-10-13 15:25:00|1127|1126.5|1127.5|1126.5|1127.5|1127|1126.5|1126|132509
1760425200000|2025-10-14 07:00:00|1122|1121.5|1115.5|1114.5|1124|1122.5|1114|1113|102717
1760425500000|2025-10-14 07:05:00|1115|1113.5|1116.5|1116|1118|1117|1112.5|1111|120857
1760425800000|2025-10-14 07:10:00|1117|1115.5|1125.5|1124.5|1125.5|1124.5|1117|1115.5|41421
1760426100000|2025-10-14 07:15:00|1125|1124|1125|1124.5|1128|1127|1124.5|1123|43351
1760426400000|2025-10-14 07:20:00|1125.5|1124|1121|1120|1125.5|1125|1121|1120|34290
1760426700000|2025-10-14 07:25:00|1122|1120.5|1122.5|1122|1124|1123.5|1121.5|1120|13457
1760427000000|2025-10-14 07:30:00|1123|1122.5|1121.5|1120.5|1124.5|1123.5|1121.5|1120.5|45839
1760427300000|2025-10-14 07:35:00|1122|1121|1119|1118|1122.5|1122|1116|1115|55397
1760427600000|2025-10-14 07:40:00|1118.5|1117.5|1117|1116|1119|1117.5|1116|1115.5|39761
1760427900000|2025-10-14 07:45:00|1117.5|1117|1120|1119.5|1121.5|1120.5|1117.5|1117|35975
1760428200000|2025-10-14 07:50:00|1119.5|1119|1120.5|1120|1120.5|1120|1118.5|1117.5|32371
1760428500000|2025-10-14 07:55:00|1121|1120.5|1121|1120.5|1121.5|1121|1120|1119|76727
1760428800000|2025-10-14 08:00:00|1121.5|1120|1119.5|1119|1122|1121.5|1119.5|1119|51518
1760429100000|2025-10-14 08:05:00|1120|1118.5|1121|1120.5|1122|1121|1118.5|1118|48790
1760429400000|2025-10-14 08:10:00|1121.5|1121|1122.5|1121.5|1123.5|1123|1121.5|1121|28499
1760429700000|2025-10-14 08:15:00|1122|1121|1122.5|1121.5|1123.5|1122.5|1121.5|1121|20697
1760430000000|2025-10-14 08:20:00|1122|1121|1122.5|1122|1122.5|1122|1121.5|1121|27117
1760430300000|2025-10-14 08:25:00|1122|1121.5|1122|1121.5|1122|1121.5|1121.5|1120.5|43721
1760430600000|2025-10-14 08:30:00|1122.5|1122|1122.5|1121.5|1123|1122.5|1122|1121.5|35480
1760430900000|2025-10-14 08:35:00|1122|1121|1119|1118.5|1122.5|1122|1119|1118|65709
1760431200000|2025-10-14 08:40:00|1118.5|1118|1118|1117.5|1118.5|1118|1118|1117|21680
1760431500000|2025-10-14 08:45:00|1117.5|1117|1116|1115|1117.5|1117|1115.5|1115|56680
1760431800000|2025-10-14 08:50:00|1116.5|1115.5|1113|1112.5|1116.5|1116|1113|1112.5|41287
1760432100000|2025-10-14 08:55:00|1112.5|1111.5|1115|1114|1115|1114|1112|1111|53089
1760432400000|2025-10-14 09:00:00|1116|1114.5|1116|1115.5|1117.5|1116.5|1115.5|1114.5|61028
1760432700000|2025-10-14 09:05:00|1116.5|1116|1115|1114.5|1116.5|1116|1114.5|1114|58724
1760433000000|2025-10-14 09:10:00|1115.5|1115|1113|1112.5|1116.5|1115.5|1113|1112.5|45543
1760433300000|2025-10-14 09:15:00|1112.5|1111.5|1110.5|1110|1112.5|1111.5|1109|1108.5|81377
1760433600000|2025-10-14 09:20:00|1111|1110.5|1110|1109.5|1111.5|1110.5|1110|1109.5|35211
1760433900000|2025-10-14 09:25:00|1110.5|1110|1111|1110.5|1111.5|1110.5|1110|1109.5|46330
1760434200000|2025-10-14 09:30:00|1111.5|1111|1110.5|1110|1111.5|1111|1110.5|1110|82432
1760434500000|2025-10-14 09:35:00|1111|1110.5|1111|1110|1112|1111.5|1110.5|1110|98020
1760434800000|2025-10-14 09:40:00|1110.5|1110.5|1110|1109.5|1111|1110.5|1110|1109|97125
1760435100000|2025-10-14 09:45:00|1110.5|1110|1109|1108.5|1111|1110.5|1109|1108.5|153207
1760435400000|2025-10-14 09:50:00|1108.5|1108|1107.5|1107|1108.5|1108|1106|1105.5|103036
1760435700000|2025-10-14 09:55:00|1107|1106.5|1106.5|1105.5|1108|1107|1105|1104|330201
1760436000000|2025-10-14 10:00:00|1106|1106|1105.5|1105|1106.5|1106|1105|1104|190771
1760436300000|2025-10-14 10:05:00|1105|1104.5|1104|1103.5|1106|1105|1103.5|1103|85225
1760436600000|2025-10-14 10:10:00|1104.5|1104|1105|1104|1105.5|1104.5|1104|1103|87040
1760436900000|2025-10-14 10:15:00|1104.5|1103|1104.5|1104|1105|1104|1104|1103|115848
1760437200000|2025-10-14 10:20:00|1104|1103.5|1104.5|1103.5|1105|1104|1103|1102.5|116203
1760437500000|2025-10-14 10:25:00|1104|1104|1103|1102.5|1104.5|1104|1103|1102|109580
1760437800000|2025-10-14 10:30:00|1104.5|1104|1104.5|1103.5|1105|1104|1102.5|1102|8014309
1760438100000|2025-10-14 10:35:00|1104|1103|1102|1101.5|1104|1103.5|1101.5|1100.5|138555
1760438400000|2025-10-14 10:40:00|1102.5|1102|1101.5|1101|1103|1102.5|1101.5|1101|119134
1760438700000|2025-10-14 10:45:00|1101|1100.5|1096|1095|1101|1100.5|1094.5|1093.5|49469655
1760439000000|2025-10-14 10:50:00|1095.5|1094.5|1093.5|1092.5|1096|1095.5|1091.5|1091|103794
1760439300000|2025-10-14 10:55:00|1093|1091.5|1090|1089|1093.5|1092.5|1088|1087|254384
1760439600000|2025-10-14 11:00:00|1090.5|1089.5|1094|1093.5|1095|1094.5|1090.5|1089.5|89236
1760439900000|2025-10-14 11:05:00|1093|1093|1093|1092.5|1095.5|1095|1091.5|1090.5|135051
1760440200000|2025-10-14 11:10:00|1093.5|1091.5|1099.5|1098.5|1100|1099|1091.5|1090.5|124012
1760440500000|2025-10-14 11:15:00|1100|1099|1100|1099|1100.5|1100|1098.5|1097.5|149802
1760440800000|2025-10-14 11:20:00|1099.5|1098.5|1100|1099.5|1100|1099.5|1099|1098.5|93662
1760441100000|2025-10-14 11:25:00|1100.5|1100|1100|1099.5|1100.5|1100|1099.5|1098.5|90436
1760441400000|2025-10-14 11:30:00|1100.5||1100||1100.5||1100||78685
1760441700000|2025-10-14 11:35:00|1100.5|1100|1102|1101.5|1102|1101.5|1100.5|1100|165386
1760442000000|2025-10-14 11:40:00|1102.5|1102|1102|1101.5|1103|1102.5|1102|1101|132043
1760442300000|2025-10-14 11:45:00|1102.5|1102|1106.5|1105.5|1106.5|1105.5|1101|1100.5|54140
1760442600000|2025-10-14 11:50:00|1106|1105|1105|1104|1106|1105.5|1104.5|1104|51684
1760442900000|2025-10-14 11:55:00|1104.5|1104.5|1103.5|1103|1105|1104.5|1103.5|1103|30937
1760443200000|2025-10-14 12:00:00|1104|1103.5|1100|1099.5|1104|1103.5|1100|1099|44951
1760443500000|2025-10-14 12:05:00|1100.5|1100|1101|1100.5|1103|1102.5|1100.5|1100|60545
1760443800000|2025-10-14 12:10:00|1101.5|1101|1100.5|1100|1102|1101.5|1100.5|1100|42209
1760444100000|2025-10-14 12:15:00|1101|1100.5|1100|1099|1101|1100.5|1099.5|1099|56689
1760444400000|2025-10-14 12:20:00|1099.5|1099.5|1100|1099.5|1100.5|1100|1099|1098.5|38532
1760444700000|2025-10-14 12:25:00|1099.5|1099|1100.5|1100|1101|1100|1099.5|1099|34788
1760445000000|2025-10-14 12:30:00|1101|1100.5|1100|1099.5|1102|1101.5|1099.5|1099|45376
1760445300000|2025-10-14 12:35:00|1099.5|1099|1100|1099|1100|1099.5|1099|1098.5|22162
1760445600000|2025-10-14 12:40:00|1100.5|1099.5|1100.5|1100|1101|1100.5|1100|1099|69974
1760445900000|2025-10-14 12:45:00|1101|1100.5|1100|1099.5|1101|1100.5|1100|1099.5|48794
1760446200000|2025-10-14 12:50:00|1099.5|1099|1100|1099.5|1100|1099.5|1099.5|1099|39058
1760446500000|2025-10-14 12:55:00|1100.5|1100|1100|1099|1101|1100.5|1099.5|1099|21679
1760446800000|2025-10-14 13:00:00|1099.5|1099.5|1100|1099.5|1100.5|1100|1099.5|1099|70790
1760447100000|2025-10-14 13:05:00|1099.5|1099|1099|1098.5|1100|1099|1098.5|1098|55413
1760447400000|2025-10-14 13:10:00|1099.5|1099|1099|1098.5|1099.5|1099|1097|1096.5|59269
1760447700000|2025-10-14 13:15:00|1099.5|1099|1098.5|1098|1100|1099.5|1098.5|1098|49201
1760448000000|2025-10-14 13:20:00|1099|1098.5|1099.5|1099|1100|1099.5|1098.5|1097.5|29266
1760448300000|2025-10-14 13:25:00|1100|1098.5|1100.5|1100|1101|1100.5|1100|1098.5|69540
1760448600000|2025-10-14 13:30:00|1101|1100.5|1100|1099|1101.5|1101|1099|1098.5|142095
1760448900000|2025-10-14 13:35:00|1099.5|1098.5|1097|1096.5|1100|1099|1097|1096.5|114476
1760449200000|2025-10-14 13:40:00|1097.5|1097|1096|1095.5|1099|1098.5|1095.5|1095|105719
1760449500000|2025-10-14 13:45:00|1095.5|1095|1102|1101|1103|1102|1094.5|1094|85131
1760449800000|2025-10-14 13:50:00|1101.5|1101.5|1102.5|1102|1103.5|1103|1100.5|1100|124987
1760450100000|2025-10-14 13:55:00|1103|1102.5|1100.5|1100|1103|1102.5|1100|1099.5|79206
1760450400000|2025-10-14 14:00:00|1100|1099.5|1102|1101.5|1102|1101.5|1100|1099.5|60793
1760450700000|2025-10-14 14:05:00|1102.5|1102|1106.5|1106|1108|1107|1102.5|1102|42198
1760451000000|2025-10-14 14:10:00|1106|1105.5|1107.5|1106.5|1108|1107.5|1105.5|1105|46656
1760451300000|2025-10-14 14:15:00|1107|1107|1107.5|1106.5|1107.5|1107|1105.5|1105|50321
1760451600000|2025-10-14 14:20:00|1107|1107|1112.5|1111.5|1112.5|1112|1107|1106.5|43837
1760451900000|2025-10-14 14:25:00|1112|1112|1115|1114|1115|1114|1111.5|1110.5|105550
1760452200000|2025-10-14 14:30:00|1114.5|1114.5|1113|1112.5|1116|1115.5|1113|1112.5|37720
1760452500000|2025-10-14 14:35:00|1113.5|1113|1114|1113.5|1114|1113.5|1112|1111.5|45927
1760452800000|2025-10-14 14:40:00|1113.5|1113|1113|1112.5|1113.5|1113|1112.5|1111.5|40004
1760453100000|2025-10-14 14:45:00|1113.5|1113|1116.5|1116|1116.5|1116|1113|1112.5|72728
1760453400000|2025-10-14 14:50:00|1117|1116.5|1115.5|1115|1117|1116.5|1114.5|1114|55114
1760453700000|2025-10-14 14:55:00|1115|1114.5|1115.5|1115|1116|1115.5|1115|1114.5|35625
1760454000000|2025-10-14 15:00:00|1116|1115.5|1117|1116.5|1117.5|1117|1114.5|1114|67247
1760454300000|2025-10-14 15:05:00|1116.5|1116|1115.5|1115|1117.5|1116.5|1114.5|1114|66207
1760454600000|2025-10-14 15:10:00|1116|1115.5|1115.5|1114.5|1116|1115.5|1115|1114.5|59282
1760454900000|2025-10-14 15:15:00|1115|1115|1115.5|1115|1115.5|1115|1115|1114.5|51751
1760455200000|2025-10-14 15:20:00|1116|1115.5|1116.5|1115.5|1116.5|1116|1115|1114.5|80559
1760455500000|2025-10-14 15:25:00|1116|1115|1116|1115|1116.5|1116|1115.5|1115|133121
1760511600000|2025-10-15 07:00:00|1125|1124|1120|1119|1126.5|1125.5|1120|1118.5|132778
1760511900000|2025-10-15 07:05:00|1120.5|1119.5|1113|1112|1121|1119.5|1112.5|1112|33894
1760512200000|2025-10-15 07:10:00|1112.5|1111.5|1116.5|1116|1117.5|1116.5|1112.5|1111.5|53244
1760512500000|2025-10-15 07:15:00|1116|1115.5|1114|1113.5|1116.5|1115.5|1114|1113|26900
1760512800000|2025-10-15 07:20:00|1115|1114|1112.5|1112|1115|1114|1112.5|1112|46539
1760513100000|2025-10-15 07:25:00|1113|1111.5|1113.5|1113|1115|1114|1111|1110|65613
1760513400000|2025-10-15 07:30:00|1113|1112.5|1116.5|1115.5|1116.5|1116|1112.5|1112|32373
1760513700000|2025-10-15 07:35:00|1117|1116|1115|1114|1117.5|1116.5|1114|1113|35803
1760514000000|2025-10-15 07:40:00|1114.5|1114.5|1114.5|1113.5|1115|1114.5|1113|1112|35085
1760514300000|2025-10-15 07:45:00|1115|1114|1116|1115.5|1117.5|1116.5|1113|1112|38055
1760514600000|2025-10-15 07:50:00|1116.5|1116|1118.5|1118|1118.5|1118|1116|1115.5|22021
1760514900000|2025-10-15 07:55:00|1119|1117.5|1120|1119.5|1120|1119.5|1118.5|1117.5|39837
1760515200000|2025-10-15 08:00:00|1119|1119|1119|1118.5|1119|1119|1117.5|1117|41571
1760515500000|2025-10-15 08:05:00|1119.5|1118|1118.5|1118|1120.5|1119.5|1118|1117|23236
1760515800000|2025-10-15 08:10:00|1119|1117.5|1119|1118|1119|1118.5|1118|1117.5|118142
1760516100000|2025-10-15 08:15:00|1118.5|1117.5|1118.5|1117.5|1120|1119|1118.5|1117.5|38917
1760516400000|2025-10-15 08:20:00|1118|1117|1118|1117|1119|1118.5|1117.5|1117|17929
1760516700000|2025-10-15 08:25:00|1117.5|1117.5|1116.5|1116|1117.5|1117.5|1116.5|1115.5|41864
1760517000000|2025-10-15 08:30:00|1117|1115.5|1114.5|1113.5|1117|1115.5|1114|1113.5|61760
1760517300000|2025-10-15 08:35:00|1114|1114|1115|1114|1116|1115.5|1114|1113.5|30937
1760517600000|2025-10-15 08:40:00|1115.5|1114.5|1116|1115|1116.5|1116|1115|1114.5|12745
1760517900000|2025-10-15 08:45:00|1115.5|1115.5|1116.5|1116|1116.5|1116|1115.5|1114.5|34515
1760518200000|2025-10-15 08:50:00|1117|1116.5|1115.5|1115|1117|1116.5|1115|1114|322165
1760518500000|2025-10-15 08:55:00|1116|1115.5|1115.5|1114.5|1116|1115.5|1115.5|1114.5|13584
1760518800000|2025-10-15 09:00:00|1116|1115|1116|1115|1116|1115.5|1115.5|1114.5|29192
1760519100000|2025-10-15 09:05:00|1116.5|1115.5|1116|1115.5|1116.5|1116|1115|1114.5|67451
1760519400000|2025-10-15 09:10:00|1116.5|1116|1119|1118.5|1119|1118.5|1116|1115.5|6527
1760519700000|2025-10-15 09:15:00|1119.5|1119|1119|1118.5|1119.5|1119|1118|1117.5|14964
1760520000000|2025-10-15 09:20:00|1119.5|1118|1118|1117.5|1120.5|1119.5|1118|1117.5|32445
1760520300000|2025-10-15 09:25:00|1118.5|1118|1119|1118|1119.5|1119|1117.5|1117|15720
1760520600000|2025-10-15 09:30:00|1118.5|1117.5|1118.5|1117.5|1118.5|1118|1117.5|1117|35926
1760520900000|2025-10-15 09:35:00|1119|1118|1120|1119|1120|1119|1119|1118|21175
1760521200000|2025-10-15 09:40:00|1119.5|1118.5|1119|1118.5|1120|1118.5|1119|1118.5|8852
1760521500000|2025-10-15 09:45:00|1118.5|1118|1119.5|1119|1120|1119|1118|1117.5|24997
1760521800000|2025-10-15 09:50:00|1120|1119.5|1117.5|1116.5|1120|1119.5|1117|1116.5|18793
1760522100000|2025-10-15 09:55:00|1117|1117|1116.5|1116|1117.5|1117|1116|1115.5|41391
1760522400000|2025-10-15 10:00:00|1116|1115.5|1117|1116.5|1118|1117|1115.5|1115|19962
1760522700000|2025-10-15 10:05:00|1117.5|1116|1116.5|1116|1117.5|1116|1116.5|1116|17981
1760523000000|2025-10-15 10:10:00|1117|1115.5|1115|1114|1117|1116.5|1114.5|1114|31063
1760523300000|2025-10-15 10:15:00|1114.5|1113|1113.5|1113|1114.5|1114|1113|1112.5|25093
1760523600000|2025-10-15 10:20:00|1114.5|1114|1115|1114.5|1115.5|1114.5|1114.5|1114|21244
1760523900000|2025-10-15 10:25:00|1115.5|1114|1115|1114.5|1115.5|1114.5|1114.5|1114|31967
1760524200000|2025-10-15 10:30:00|1115.5|1114|1118|1117.5|1118.5|1117.5|1115.5|1114|114020
1760524500000|2025-10-15 10:35:00|1118.5|1118|1118|1117.5|1119|1118.5|1118|1117.5|65002
1760524800000|2025-10-15 10:40:00|1117.5|1117|1116|1115.5|1118.5|1118|1116|1115.5|13628
1760525100000|2025-10-15 10:45:00|1116.5|1116|1117.5|1117|1117.5|1117|1116.5|1116|33424
1760525400000|2025-10-15 10:50:00|1118|1117.5|1119.5|1119|1120|1119.5|1118|1117.5|86845
1760525700000|2025-10-15 10:55:00|1120|1119.5|1120|1119.5|1120.5|1120|1120|1119.5|34097
1760526000000|2025-10-15 11:00:00|1120.5|1120|1120|1119.5|1120.5|1120|1120|1119.5|37274
1760526300000|2025-10-15 11:05:00|1119.5|1119|1119.5|1118.5|1120|1119|1118.5|1117.5|63020
1760526600000|2025-10-15 11:10:00|1119|1119|1119|1118.5|1120|1119|1119|1118|20004
1760526900000|2025-10-15 11:15:00|1119.5|1118|1120|1119.5|1120|1119.5|1119.5|1118|30863
1760527200000|2025-10-15 11:20:00|1119.5|1119|1120|1119.5|1120.5|1119.5|1119.5|1118.5|13826
1760527500000|2025-10-15 11:25:00|1120.5|1119|1119|1118.5|1120.5|1119|1119|1118.5|19357
1760527800000|2025-10-15 11:30:00|1119.5|1118|1119|1118|1119.5|1119|1119|1118|21383
1760528100000|2025-10-15 11:35:00|1118.5|1118.5|1120.5|1119.5|1120.5|1120|1118.5|1117.5|22725
1760528400000|2025-10-15 11:40:00|1120|1120|1120|1119.5|1120|1120|1120|1119.5|17750
1760528700000|2025-10-15 11:45:00|1119.5|1119|1119.5|1118.5|1120|1119.5|1119.5|1118.5|20840
1760529000000|2025-10-15 11:50:00|1120|1119|1119.5|1118.5|1120|1119.5|1119|1118.5|6158
1760529300000|2025-10-15 11:55:00|1119|1119|1120|1119|1120|1119.5|1119|1118.5|15714
1760529600000|2025-10-15 12:00:00|1119.5|1119.5|1120|1119|1120|1119.5|1119.5|1119|38247
1760529900000|2025-10-15 12:05:00|1120.5|1119.5|1122.5|1121.5|1122.5|1121.5|1120.5|1119.5|13640
1760530200000|2025-10-15 12:10:00|1122|1122|1125|1124|1125|1124.5|1122|1122|35585
1760530500000|2025-10-15 12:15:00|1124.5|1124.5|1127|1126|1127|1126|1124.5|1124.5|43811
1760530800000|2025-10-15 12:20:00|1128|1127|1127|1126|1128.5|1127.5|1127|1126|45510
1760531100000|2025-10-15 12:25:00|1126.5|1125.5|1126|1125|1126.5|1126|1126|1125|15519
1760531400000|2025-10-15 12:30:00|1125.5|1124.5|1123.5|1123|1125.5|1125|1123.5|1123|29762
1760531700000|2025-10-15 12:35:00|1123|1122.5|1122.5|1121.5|1123.5|1123|1122|1121.5|25672
1760532000000|2025-10-15 12:40:00|1122|1122|1123|1122.5|1123.5|1123|1122|1122|8965
1760532300000|2025-10-15 12:45:00|1122.5|1122|1122|1121.5|1123.5|1123|1122|1121.5|21712
1760532600000|2025-10-15 12:50:00|1121.5|1121|1122|1121.5|1122.5|1122|1121.5|1120.5|5889
1760532900000|2025-10-15 12:55:00|1122.5|1122|1122.5|1121.5|1122.5|1122|1122|1121|20581
1760533200000|2025-10-15 13:00:00|1122|1122|1122.5|1121.5|1122.5|1122|1121.5|1121|31610
1760533500000|2025-10-15 13:05:00|1122|1121|1123|1122|1123|1122.5|1121.5|1120.5|40624
1760533800000|2025-10-15 13:10:00|1122.5|1122.5|1122.5|1121.5|1123.5|1123|1122|1121.5|22689
1760534100000|2025-10-15 13:15:00|1123.5|1122|1124|1123|1125|1124|1123|1122|36751
1760534400000|2025-10-15 13:20:00|1123.5|1123.5|1123|1122.5|1124|1123.5|1123|1122.5|16891
1760534700000|2025-10-15 13:25:00|1123.5|1123|1123.5|1122.5|1123.5|1123|1123|1122|30239
1760535000000|2025-10-15 13:30:00|1123|1123|1121.5|1121|1123.5|1123|1121.5|1120.5|31848
1760535300000|2025-10-15 13:35:00|1122|1120.5|1122|1121.5|1123.5|1123|1121|1120.5|37509
1760535600000|2025-10-15 13:40:00|1122.5|1121|1122|1121|1124|1123|1121.5|1121|19834
1760535900000|2025-10-15 13:45:00|1122.5|1121.5|1120|1119|1122.5|1122|1119.5|1118.5|25706
1760536200000|2025-10-15 13:50:00|1119.5|1119.5|1121.5|1121|1122|1121.5|1119.5|1119.5|22152
1760536500000|2025-10-15 13:55:00|1122|1121.5|1123.5|1123|1124|1123.5|1122|1121.5|17596
1760536800000|2025-10-15 14:00:00|1123|1122.5|1123|1122.5|1124|1123|1122.5|1122|36132
1760537100000|2025-10-15 14:05:00|1122.5|1122|1122.5|1121.5|1124|1123.5|1122|1121.5|32987
1760537400000|2025-10-15 14:10:00|1122|1122|1122.5|1121.5|1123|1122.5|1122|1121.5|39860
1760537700000|2025-10-15 14:15:00|1121.5|1121|1122.5|1122|1122.5|1122|1121.5|1120.5|33647
1760538000000|2025-10-15 14:20:00|1122|1121|1122|1121.5|1122.5|1122|1121.5|1121|65842
1760538300000|2025-10-15 14:25:00|1121.5|1121|1120.5|1120|1122|1121.5|1119.5|1118.5|34420
1760538600000|2025-10-15 14:30:00|1121|1120.5|1120.5|1120|1121.5|1121|1120.5|1120|32393
1760538900000|2025-10-15 14:35:00|1121|1120.5|1120|1119.5|1121|1120.5|1120|1119.5|26081
1760539200000|2025-10-15 14:40:00|1120.5|1120|1119.5|1119|1120.5|1120|1119|1118.5|74850
1760539500000|2025-10-15 14:45:00|1120|1118.5|1120|1119.5|1120|1119.5|1119.5|1118.5|39508
1760539800000|2025-10-15 14:50:00|1119.5|1119|1119.5|1119|1120.5|1120|1119|1118.5|24220
1760540100000|2025-10-15 14:55:00|1120|1119.5|1120|1119.5|1120.5|1120|1119.5|1119|20064
1760540400000|2025-10-15 15:00:00|1120.5|1120|1119.5|1119|1121.5|1120.5|1119|1118.5|145306
1760540700000|2025-10-15 15:05:00|1119|1118.5|1118.5|1118|1119|1118.5|1118|1117.5|22936
1760541000000|2025-10-15 15:10:00|1119|1118.5|1119|1118.5|1119|1118.5|1119|1118.5|23760
1760541300000|2025-10-15 15:15:00|1118.5|1118|1118|1117.5|1118.5|1118|1117.5|1117|30810
1760541600000|2025-10-15 15:20:00|1117.5|1117|1118|1117.5|1118.5|1118|1117|1116.5|43098
1760541900000|2025-10-15 15:25:00|1118.5|1118|1117.5|1117|1118.5|1118|1117|1116.5|74655
1760598000000|2025-10-16 07:00:00|1110|1108.5|1110.5|1109|1112.5|1111.5|1106|1105|64045
1760598300000|2025-10-16 07:05:00|1110|1108.5|1111.5|1110.5|1112.5|1111.5|1108|1107|32498
1760598600000|2025-10-16 07:10:00|1112|1111|1114.5|1113.5|1115|1114|1111.5|1110.5|43453
1760598900000|2025-10-16 07:15:00|1114|1113|1117|1116|1117.5|1117|1114|1113|40810
1760599200000|2025-10-16 07:20:00|1117.5|1116.5|1118|1117|1119|1118.5|1117|1116|36877
1760599500000|2025-10-16 07:25:00|1118.5|1117.5|1118|1117.5|1121|1120|1117.5|1116.5|30512
1760599800000|2025-10-16 07:30:00|1118.5|1118|1120.5|1119.5|1120.5|1120|1116.5|1115.5|55005
1760600100000|2025-10-16 07:35:00|1118.5|1117.5|1119|1118.5|1121.5|1120.5|1118|1117|40159
1760600400000|2025-10-16 07:40:00|1118.5|1118|1120.5|1120|1120.5|1120|1118|1117|19363
1760600700000|2025-10-16 07:45:00|1121|1120.5|1121.5|1121|1121.5|1121|1120.5|1119.5|37491
1760601000000|2025-10-16 07:50:00|1122.5|1121.5|1121|1120|1122.5|1122|1120.5|1119.5|18378
1760601300000|2025-10-16 07:55:00|1121.5|1120.5|1124|1123|1125.5|1125|1121.5|1120.5|131721
1760601600000|2025-10-16 08:00:00|1123.5|1122.5|1124.5|1123.5|1125.5|1124.5|1122|1121.5|81831
1760601900000|2025-10-16 08:05:00|1124|1124|1124|1123.5|1125.5|1125|1124|1123.5|24521
1760602200000|2025-10-16 08:10:00|1124.5|1123|1125|1124.5|1125.5|1125|1123.5|1123|68338
1760602500000|2025-10-16 08:15:00|1125.5|1125|1126|1125|1126|1125.5|1124|1123.5|25964
1760602800000|2025-10-16 08:20:00|1125.5|1124|1125.5|1124.5|1126|1125|1124.5|1124|30014
1760603100000|2025-10-16 08:25:00|1125|1125|1128|1127.5|1128.5|1127.5|1125|1124|55065
1760603400000|2025-10-16 08:30:00|1128.5|1127|1129|1128.5|1130.5|1129.5|1128.5|1127|41626
1760603700000|2025-10-16 08:35:00|1128.5|1128|1129|1128.5|1129.5|1129|1128|1127|27063
1760604000000|2025-10-16 08:40:00|1129.5|1129|1128.5|1128|1130|1129.5|1127|1126|24415
1760604300000|2025-10-16 08:45:00|1129|1128.5|1129|1128|1130|1129.5|1129|1128|14082
1760604600000|2025-10-16 08:50:00|1129.5|1128.5|1130.5|1130|1131|1130.5|1129|1128.5|53375
1760604900000|2025-10-16 08:55:00|1131|1130.5|1132|1131.5|1132.5|1132|1130.5|1130|37235
1760605200000|2025-10-16 09:00:00|1132.5|1132|1135|1134|1135|1134|1132.5|1132|61214
1760605500000|2025-10-16 09:05:00|1134.5|1134.5|1136|1135|1136|1135|1134.5|1134|27439
1760605800000|2025-10-16 09:10:00|1135.5|1135.5|1134.5|1133.5|1136.5|1135.5|1134.5|1133.5|16097
1760606100000|2025-10-16 09:15:00|1132.5|1134|1131.5|1131|1133.5|1134|1131|1130.5|26152
1760606400000|2025-10-16 09:20:00|1132|1131.5|1134.5|1134|1135|1134|1132|1131|14993
1760606700000|2025-10-16 09:25:00|1135|1134.5|1135|1134.5|1137|1136|1135|1134.5|39637
1760607000000|2025-10-16 09:30:00|1134.5|1134|1133.5|1133|1134.5|1134|1133.5|1132.5|55374
1760607300000|2025-10-16 09:35:00|1134|1133.5|1132.5|1132|1134|1133.5|1132.5|1132|28096
1760607600000|2025-10-16 09:40:00|1132|1131.5|1132|1131|1132|1132|1130.5|1129.5|59313
1760607900000|2025-10-16 09:45:00|1131.5|1131.5|1131|1130.5|1132|1131.5|1131|1130.5|69214
1760608200000|2025-10-16 09:50:00|1130.5|1130|1131|1130|1131.5|1131|1130.5|1130|14164
1760608500000|2025-10-16 09:55:00|1130.5|1129.5|1130|1129|1131|1130.5|1130|1129|18088
1760608800000|2025-10-16 10:00:00|1129.5|1129.5|1128.5|1128|1129.5|1129.5|1128|1127|20174
1760609100000|2025-10-16 10:05:00|1129|1128.5|1130.5|1130|1130.5|1130|1129|1128.5|19519
1760609400000|2025-10-16 10:10:00|1131|1130.5|1131|1130.5|1131|1130.5|1130.5|1130|8096
1760609700000|2025-10-16 10:15:00|1131.5|1130|1130|1129.5|1132|1131|1129.5|1128.5|39974
1760610000000|2025-10-16 10:20:00|1130.5|1129|1127.5|1127|1130.5|1129|1127.5|1127|16032
1760610300000|2025-10-16 10:25:00|1128|1127.5|1127.5|1127|1128|1127.5|1127.5|1126.5|29666
1760610600000|2025-10-16 10:30:00|1128|1127.5|1128|1127.5|1128|1127.5|1127.5|1127|16901
1760610900000|2025-10-16 10:35:00|1128.5|1128|1127.5|1127|1128.5|1128|1127|1126.5|10922
1760611200000|2025-10-16 10:40:00|1128|1127.5|1127.5|1127|1128|1127.5|1127.5|1127|16689
1760611500000|2025-10-16 10:45:00|1127|1126.5|1128.5|1128|1128.5|1128|1127|1126|8727
1760611800000|2025-10-16 10:50:00|1129|1128.5|1129|1128.5|1129|1128.5|1129|1128.5|4708
1760612100000|2025-10-16 10:55:00|1129.5|1129|1130|1129|1130|1129.5|1129.5|1128.5|3182
1760612400000|2025-10-16 11:00:00|1129.5|1129.5|1130.5|1129.5|1130.5|1130|1129.5|1129.5|16272
1760612700000|2025-10-16 11:05:00|1130|1130|1131|1130|1131|1130.5|1130|1129.5|15363
1760613000000|2025-10-16 11:10:00|1130.5|1130.5|1130|1129.5|1131|1130.5|1129|1128.5|24527
1760613300000|2025-10-16 11:15:00|1130.5|1130|1131|1130|1131.5|1130.5|1130|1129|10346
1760613600000|2025-10-16 11:20:00|1130.5|1130.5|1130|1129.5|1131|1130.5|1130|1129.5|9098
1760613900000|2025-10-16 11:25:00|1130.5|1130|1130.5|1130|1131|1130|1130|1130|22757
1760614200000|2025-10-16 11:30:00|1130|1129.5|1130|1129.5|1130.5|1129.5|1129.5|1129|10166
1760614500000|2025-10-16 11:35:00|1130.5|1129|1130|1129|1130.5|1129|1129.5|1129|13273
1760614800000|2025-10-16 11:40:00|1129.5|1129.5|1131|1130.5|1131|1130.5|1129.5|1129.5|18383
1760615100000|2025-10-16 11:45:00|1130.5|1130|1130|1129.5|1130.5|1130|1130|1129.5|51962
1760615400000|2025-10-16 11:50:00|1130.5|1130|1130.5|1129.5|1130.5|1130|1130|1129.5|9400
1760615700000|2025-10-16 11:55:00|1130|1129|1130.5|1130|1130.5|1130|1129.5|1129|33937
1760616000000|2025-10-16 12:00:00|1130|1129.5|1131|1130.5|1131|1130.5|1130|1129.5|70863
1760616300000|2025-10-16 12:05:00|1130.5|1130|1130.5|1130|1131|1130|1130.5|1130|22150
1760616600000|2025-10-16 12:10:00|1130|1129.5|1131|1130|1131|1130.5|1130|1129.5|20341
1760616900000|2025-10-16 12:15:00|1131.5|1130.5|1131.5|1130.5|1131.5|1131|1131|1130.5|14349
1760617200000|2025-10-16 12:20:00|1132|1131|1130.5|1130|1132|1131|1130.5|1130|24622
1760617500000|2025-10-16 12:25:00|1131|1130.5|1131|1130.5|1131|1130.5|1131|1130.5|18668
1760617800000|2025-10-16 12:30:00|1131.5|1131|1131|1130|1131.5|1131|1131|1130|25172
1760618100000|2025-10-16 12:35:00|1130.5|1129|1130.5|1130|1131|1130|1129.5|1129|14525
1760618400000|2025-10-16 12:40:00|1131|1130.5|1130.5|1130|1131.5|1131|1130.5|1130|22989
1760618700000|2025-10-16 12:45:00|1131|1130.5|1131|1130.5|1132|1131|1131|1130.5|16387
1760619000000|2025-10-16 12:50:00|1131.5|1131|1131|1130|1132|1131.5|1131|1130|37682
1760619300000|2025-10-16 12:55:00|1130.5|1130.5|1130.5|1129.5|1131|1130.5|1130|1129.5|49520
1760619600000|2025-10-16 13:00:00|1130|1129|1129|1128.5|1130|1129.5|1129|1128.5|20077
1760619900000|2025-10-16 13:05:00|1128.5|1128|1128.5|1127.5|1128.5|1128|1128|1127.5|8388
1760620200000|2025-10-16 13:10:00|1128|1128|1129|1128.5|1129|1128.5|1128|1127.5|8234
1760620500000|2025-10-16 13:15:00|1128.5|1128|1128|1127.5|1129|1128|1128|1127.5|15955
1760620800000|2025-10-16 13:20:00|1128.5|1128|1129.5|1128.5|1129.5|1129|1128.5|1128|17934
1760621100000|2025-10-16 13:25:00|1129|1129|1130|1129.5|1130.5|1130|1129|1129|9854
1760621400000|2025-10-16 13:30:00|1130.5|1130|1128.5|1127.5|1130.5|1130|1128|1127|180336
1760621700000|2025-10-16 13:35:00|1128|1128|1128|1127.5|1128.5|1128|1128|1127.5|28357
1760622000000|2025-10-16 13:40:00|1128.5|1127|1127.5|1127|1128.5|1127.5|1127.5|1127|71001
1760622300000|2025-10-16 13:45:00|1127|1126.5|1126.5|1126|1127.5|1127|1126.5|1126|19722
1760622600000|2025-10-16 13:50:00|1127|1126.5|1126.5|1126|1127.5|1126.5|1126.5|1125.5|41232
1760622900000|2025-10-16 13:55:00|1127|1126.5|1128|1127|1128|1127.5|1127|1126.5|33008
1760623200000|2025-10-16 14:00:00|1128.5|1127.5|1128|1127.5|1129.5|1128.5|1127.5|1127|52157
1760623500000|2025-10-16 14:05:00|1128.5|1128|1131|1130|1131.5|1131|1128.5|1128|83038
1760623800000|2025-10-16 14:10:00|1131.5|1130.5|1131.5|1130.5|1132|1131.5|1130.5|1130|77444
1760624100000|2025-10-16 14:15:00|1131|1130|1132|1131.5|1132|1131.5|1130|1129.5|82550
1760624400000|2025-10-16 14:20:00|1132.5|1132|1133|1132.5|1133.5|1133|1132|1131.5|36479
1760624700000|2025-10-16 14:25:00|1133.5|1132|1133|1132.5|1133.5|1133|1132.5|1132|51518
1760625000000|2025-10-16 14:30:00|1132.5|1132|1133|1132.5|1133.5|1133|1132.5|1132|21226
1760625300000|2025-10-16 14:35:00|1133.5|1133|1133.5|1133|1134|1133.5|1133|1132.5|53250
1760625600000|2025-10-16 14:40:00|1134|1133.5|1136|1135.5|1136.5|1135.5|1133.5|1133|92598
1760625900000|2025-10-16 14:45:00|1136.5|1135|1135.5|1135|1136.5|1135.5|1135|1134.5|158115
1760626200000|2025-10-16 14:50:00|1136|1135.5|1137|1136|1137|1136.5|1135.5|1135|136373
1760626500000|2025-10-16 14:55:00|1137.5|1136.5|1137.5|1137|1139|1138.5|1137.5|1136.5|51118
1760626800000|2025-10-16 15:00:00|1138|1137.5|1138|1137|1139|1138.5|1137.5|1136.5|46966
1760627100000|2025-10-16 15:05:00|1137.5|1137.5|1138.5|1138|1138.5|1138|1137.5|1136.5|58739
1760627400000|2025-10-16 15:10:00|1139|1137.5|1138.5|1138|1139|1138.5|1138|1137.5|121136
1760627700000|2025-10-16 15:15:00|1139|1138.5|1138.5|1138|1140|1139.5|1138.5|1138|469212
1760628000000|2025-10-16 15:20:00|1139|1138.5|1140|1139.5|1140.5|1140|1139|1138.5|87200
1760628300000|2025-10-16 15:25:00|1139.5|1139|1140|1139.5|1140.5|1140|1139|1138.5|126297
1760684400000|2025-10-17 07:00:00|1119.5|1118.5|1110.5|1109.5|1125.5|1123.5|1110.5|1109.5|117066
1760684700000|2025-10-17 07:05:00|1111.5|1110.5|1111|1110|1113.5|1112|1108|1106.5|61709
1760685000000|2025-10-17 07:10:00|1110.5|1109|1111.5|1110.5|1114|1113|1109.5|1109|55058
1760685300000|2025-10-17 07:15:00|1112.5|1111|1111|1110|1114|1113.5|1111|1110|90611
1760685600000|2025-10-17 07:20:00|1110.5|1109.5|1112|1111|1112|1111|1109.5|1108.5|51582
1760685900000|2025-10-17 07:25:00|1113|1112|1113|1112|1113|1112.5|1111.5|1111|41577
1760686200000|2025-10-17 07:30:00|1113.5|1112.5|1112|1111|1116|1115.5|1111.5|1111|42207
1760686500000|2025-10-17 07:35:00|1112.5|1111.5|1112.5|1112|1113.5|1113|1110.5|1109.5|53860
1760686800000|2025-10-17 07:40:00|1113|1112.5|1111.5|1110.5|1114.5|1113.5|1110.5|1110|52602
1760687100000|2025-10-17 07:45:00|1111|1111|1112.5|1112|1113|1112|1111|1110.5|36934
1760687400000|2025-10-17 07:50:00|1113|1112.5|1114.5|1114|1116.5|1115.5|1112.5|1112|26991
1760687700000|2025-10-17 07:55:00|1114|1113.5|1111.5|1110.5|1114|1113.5|1110.5|1109.5|84687
1760688000000|2025-10-17 08:00:00|1111|1111|1107|1106.5|1111|1111|1107|1106.5|59329
1760688300000|2025-10-17 08:05:00|1106.5|1106|1105.5|1105|1108|1107|1104|1103.5|100881
1760688600000|2025-10-17 08:10:00|1106|1105.5|1105.5|1104.5|1107.5|1106.5|1105|1104|114331
1760688900000|2025-10-17 08:15:00|1105|1104|1104.5|1104|1106|1105.5|1104|1103|48327
1760689200000|2025-10-17 08:20:00|1104|1103.5|1104.5|1103.5|1104.5|1104|1102.5|1101.5|62902
1760689500000|2025-10-17 08:25:00|1104|1103|1103|1102|1104.5|1103.5|1102|1101|78659
1760689800000|2025-10-17 08:30:00|1102.5|1102.5|1104|1103|1104|1103.5|1101|1100.5|47231
1760690100000|2025-10-17 08:35:00|1103.5|1103.5|1106.5|1105.5|1107.5|1107|1103.5|1103|64426
1760690400000|2025-10-17 08:40:00|1107|1106|1106|1105|1109|1108.5|1106|1105|65788
1760690700000|2025-10-17 08:45:00|1105.5|1104.5|1103.5|1103|1106|1105.5|1103.5|1102.5|17379
1760691000000|2025-10-17 08:50:00|1104|1103.5|1103.5|1102.5|1104.5|1103.5|1103|1102|19916
1760691300000|2025-10-17 08:55:00|1104|1103|1103|1102|1104|1103.5|1102.5|1102|17719
1760691600000|2025-10-17 09:00:00|1103.5|1102.5|1104.5|1103.5|1105|1104.5|1103.5|1102.5|4911
1760691900000|2025-10-17 09:05:00|1104|1103|1103|1102.5|1105|1104|1103|1102.5|24502
1760692500000|2025-10-17 09:15:00|1104.5|1103.5|1104.5|1104|1105|1104|1102.5|1101.5|6341
1760692800000|2025-10-17 09:20:00|1103.5|1103|1101.5|1101|1104|1103|1101|1100.5|13732
1760693100000|2025-10-17 09:25:00|1102|1101.5|1102.5|1102|1102.5|1102|1101.5|1101|5419
1760693400000|2025-10-17 09:30:00|1102|1101.5|1099.5|1099|1102|1101.5|1098|1097.5|10962
1760693700000|2025-10-17 09:35:00|1100|1098|1098.5|1098|1100|1099|1098|1097.5|8641
1760694000000|2025-10-17 09:40:00|1098|1097.5|1096.5|1096|1098|1098|1096.5|1096|45193
1760694300000|2025-10-17 09:45:00|1097|1096.5|1095.5|1095|1097|1096.5|1094.5|1094|44907
1760694600000|2025-10-17 09:50:00|1096|1095.5|1097.5|1097|1098|1097.5|1095.5|1095.5|49702
1760694900000|2025-10-17 09:55:00|1098|1097.5|1099.5|1098.5|1100|1099.5|1098|1097.5|114620
1760695200000|2025-10-17 10:00:00|1100|1099|1101.5|1100.5|1101.5|1101|1099.5|1098.5|13473
1760695500000|2025-10-17 10:05:00|1101|1101|1104.5|1103.5|1105.5|1104.5|1101|1100.5|37286
1760695800000|2025-10-17 10:10:00|1104|1104|1104|1103|1105|1104.5|1103.5|1103|21420
1760696100000|2025-10-17 10:15:00|1104.5|1103.5|1107|1106.5|1107|1106.5|1104.5|1103|61175
1760696400000|2025-10-17 10:20:00|1106.5|1106|1106.5|1105.5|1108|1107|1106.5|1105.5|37749
1760696700000|2025-10-17 10:25:00|1106|1105|1106|1105.5|1107.5|1106.5|1104.5|1104|15749
1760697000000|2025-10-17 10:30:00|1106.5|1106|1109.5|1109|1109.5|1109|1106|1105|5686
1760697300000|2025-10-17 10:35:00|1110|1109.5|1111.5|1111|1112|1111|1110|1109.5|36360
1760697600000|2025-10-17 10:40:00|1111|1110.5|1110.5|1109.5|1111|1111|1109.5|1109|11294
1760697900000|2025-10-17 10:45:00|1110|1110|1106|1105.5|1111.5|1111|1106|1105.5|46377
1760698200000|2025-10-17 10:50:00|1105.5|1105|1107|1106|1107|1106.5|1105|1104.5|57579
1760698500000|2025-10-17 10:55:00|1106.5|1106.5|1107|1106.5|1107|1106.5|1106.5|1106|33152
1760698800000|2025-10-17 11:00:00|1106.5|1106|1107.5|1107|1108|1107|1106.5|1106|41081
1760699100000|2025-10-17 11:05:00|1108|1107.5|1110|1109|1110|1109.5|1108|1107.5|37968
1760699400000|2025-10-17 11:10:00|1109.5|1108.5|1113|1112|1114|1113.5|1108.5|1108|33469
1760699700000|2025-10-17 11:15:00|1112.5|1112.5|1111.5|1111|1113|1112.5|1111|1110.5|20691
1760700000000|2025-10-17 11:20:00|1112|1110.5|1112.5|1112|1112.5|1112|1110.5|1110|27205
1760700300000|2025-10-17 11:25:00|1113|1111.5|1111|1110.5|1113|1111.5|1110.5|1110|40404
1760700600000|2025-10-17 11:30:00|1110.5|1110|1110.5|1110|1110.5|1110|1110|1109|36122
1760700900000|2025-10-17 11:35:00|1110|1109.5|1110.5|1110|1111.5|1110.5|1110|1109.5|28842
1760701200000|2025-10-17 11:40:00|1110|1109.5|1110|1109.5|1110.5|1110|1110|1109.5|16817
1760701500000|2025-10-17 11:45:00|1110.5|1110|1112|1111.5|1112|1111.5|1110|1109.5|30167
1760701800000|2025-10-17 11:50:00|1112.5|1112|1111|1110.5|1112.5|1112|1111|1110.5|11408
1760702100000|2025-10-17 11:55:00|1111.5|1111|1112|1111.5|1112|1111.5|1111.5|1110.5|24300
1760702400000|2025-10-17 12:00:00|1112.5|1111|1114.5|1113.5|1115|1114|1111.5|1111|43742
1760702700000|2025-10-17 12:05:00|1114|1114|1116|1115.5|1117|1116|1114|1114|65531
1760703000000|2025-10-17 12:10:00|1116.5|1116|1112.5|1112|1116.5|1116|1112.5|1111.5|50305
1760703300000|2025-10-17 12:15:00|1113|1111.5|1113.5|1113|1113.5|1113|1112|1111.5|123827
1760703600000|2025-10-17 12:20:00|1113|1112.5|1113.5|1113|1114|1113.5|1113|1112.5|407381
1760703900000|2025-10-17 12:25:00|1113|1112.5|1112.5|1112|1113|1112.5|1111.5|1111|17334
1760704200000|2025-10-17 12:30:00|1113|1111.5|1114.5|1114|1114.5|1114|1113|1111.5|16347
1760704500000|2025-10-17 12:35:00|1115|1114.5|1115.5|1115|1116|1115.5|1114.5|1114|22049
1760704800000|2025-10-17 12:40:00|1116|1114.5|1115.5|1114.5|1116|1115.5|1115|1114.5|24632
1760705100000|2025-10-17 12:45:00|1114.5|1114|1114|1113|1115|1114.5|1113.5|1112.5|47293
1760705400000|2025-10-17 12:50:00|1114.5|1113.5|1113.5|1113|1115|1114.5|1113.5|1113|28988
1760705700000|2025-10-17 12:55:00|1114|1112.5|1111.5|1111|1114|1112.5|1111.5|1111|28232
1760706000000|2025-10-17 13:00:00|1112|1110|1112.5|1112|1113|1112|1111|1110|23502
1760706300000|2025-10-17 13:05:00|1113|1112.5|1113|1112|1113|1112.5|1112.5|1112|10545
1760706600000|2025-10-17 13:10:00|1112.5|1112.5|1112.5|1111.5|1113.5|1113|1112.5|1111.5|11029
1760706900000|2025-10-17 13:15:00|1112|1111|1111.5|1110.5|1112.5|1112|1111.5|1110.5|12529
1760707200000|2025-10-17 13:20:00|1111|1111|1110.5|1110|1111.5|1111|1110.5|1110|12430
1760707500000|2025-10-17 13:25:00|1110|1109.5|1110.5|1110|1111.5|1111|1110|1109.5|17703
1760707800000|2025-10-17 13:30:00|1110|1109.5|1111|1110|1111|1110.5|1107|1106|40406
1760708100000|2025-10-17 13:35:00|1111.5|1110.5|1112|1111|1112.5|1112|1110.5|1110|38762
1760708400000|2025-10-17 13:40:00|1111.5|1110.5|1112|1111.5|1113|1112.5|1111|1110.5|41345
1760708700000|2025-10-17 13:45:00|1112.5|1111|1113|1112.5|1113.5|1113|1112|1111|61104
1760709000000|2025-10-17 13:50:00|1113.5|1113|1116|1115.5|1116.5|1116|1113.5|1112.5|87925
1760709300000|2025-10-17 13:55:00|1116.5|1116|1117.5|1117|1118|1117|1116|1115.5|58971
1760709600000|2025-10-17 14:00:00|1118|1116.5|1118.5|1117.5|1118.5|1118|1116.5|1116|38559
1760709900000|2025-10-17 14:05:00|1118|1118|1118|1117.5|1120|1119.5|1118|1117.5|80670
1760710200000|2025-10-17 14:10:00|1117.5|1117|1118.5|1118|1118.5|1118|1117.5|1117|28710
1760710500000|2025-10-17 14:15:00|1119|1117.5|1118.5|1118|1119|1118|1117.5|1117|21472
1760710800000|2025-10-17 14:20:00|1119|1118.5|1118|1117.5|1119|1118.5|1117.5|1117|34721
1760711100000|2025-10-17 14:25:00|1117.5|1117|1117|1116|1118.5|1118|1116.5|1116|31881
1760711400000|2025-10-17 14:30:00|1116.5|1116.5|1115|1114.5|1117|1116.5|1115|1114.5|34142
1760711700000|2025-10-17 14:35:00|1114.5|1113.5|1110.5|1110|1114.5|1113.5|1110.5|1110|46496
1760712000000|2025-10-17 14:40:00|1109.5|1109.5|1111.5|1111|1112|1111.5|1109.5|1109|26748
1760712300000|2025-10-17 14:45:00|1111|1110.5|1112|1111|1112|1111.5|1110.5|1109.5|42989
1760712600000|2025-10-17 14:50:00|1111.5|1110.5|1110.5|1110|1111.5|1110.5|1110|1109.5|27746
1760712900000|2025-10-17 14:55:00|1110|1109.5|1109|1108.5|1110.5|1110|1108.5|1108|38330
1760713200000|2025-10-17 15:00:00|1108.5|1108|1105|1104|1109|1108|1104.5|1104|50168
1760713500000|2025-10-17 15:05:00|1105.5|1104.5|1104.5|1104|1106|1105.5|1103.5|1103|35653
1760713800000|2025-10-17 15:10:00|1105|1104.5|1104.5|1103.5|1105|1104.5|1104|1103.5|194961
1760714100000|2025-10-17 15:15:00|1104|1104|1103|1102.5|1104.5|1104|1103|1102.5|34860
1760714400000|2025-10-17 15:20:00|1102.5|1102|1100.5|1100|1102.5|1102|1100.5|1100|57968
1760714700000|2025-10-17 15:25:00|1100|1099.5|1100.5|1100|1101.5|1101|1099.5|1099|106722
1760943600000|2025-10-20 07:00:00|1129|1126.5|1128.5|1127.5|1133|1131.5|1125.5|1123.5|157788
1760943900000|2025-10-20 07:05:00|1127|1126.5|1127|1125.5|1128|1127.5|1126|1124|43687
1760944200000|2025-10-20 07:10:00|1126.5|1125|1125|1124|1130|1128|1125|1124|25031
1760944500000|2025-10-20 07:15:00|1125.5|1124.5|1127|1125.5|1127|1126|1123|1122|80770
1760944800000|2025-10-20 07:20:00|1126.5|1126|1125.5|1124.5|1126.5|1126|1125|1124.5|32957
1760945100000|2025-10-20 07:25:00|1125|1124|1129.5|1128.5|1129.5|1128.5|1125|1124|39820
1760945400000|2025-10-20 07:30:00|1130.5|1129|1132|1131|1132.5|1131.5|1130|1129|76777
1760945700000|2025-10-20 07:35:00|1131.5|1131.5|1134|1133|1134.5|1133.5|1131|1130.5|13921
1760946000000|2025-10-20 07:40:00|1133.5|1132.5|1131|1130.5|1134.5|1134|1131|1130.5|76270
1760946300000|2025-10-20 07:45:00|1130.5|1130|1133.5|1132.5|1134|1133|1130|1129|17762
1760946600000|2025-10-20 07:50:00|1133|1132|1131|1130|1134|1133.5|1130.5|1129.5|28493
1760946900000|2025-10-20 07:55:00|1130.5|1129.5|1130.5|1130|1131.5|1131|1129.5|1129|28988
1760947200000|2025-10-20 08:00:00|1131|1130.5|1132|1131.5|1132|1131.5|1131|1130|30887
1760947500000|2025-10-20 08:05:00|1131.5|1131|1131.5|1130.5|1132.5|1132|1130.5|1130|26536
1760947800000|2025-10-20 08:10:00|1132|1131|1131.5|1130.5|1133|1132|1131.5|1130.5|20160
1760948100000|2025-10-20 08:15:00|1131|1130|1129.5|1128.5|1132.5|1132|1129|1128.5|30327
1760948400000|2025-10-20 08:20:00|1129|1129|1129|1128.5|1129.5|1129|1128.5|1128|19780
1760948700000|2025-10-20 08:25:00|1128.5|1128|1126|1125|1129|1128.5|1126|1125|28399
1760949000000|2025-10-20 08:30:00|1126.5|1125.5|1126|1125.5|1127.5|1127|1126|1125|14046
1760949300000|2025-10-20 08:35:00|1126.5|1125|1126|1125|1126.5|1126|1125.5|1125|15967
1760949600000|2025-10-20 08:40:00|1126.5|1125.5|1125.5|1125|1127|1126.5|1125.5|1125|25000
1760949900000|2025-10-20 08:45:00|1126|1124.5|1124|1123|1126|1124.5|1124|1123|21324
1760950200000|2025-10-20 08:50:00|1123.5|1122.5|1123|1122|1124|1123|1123|1122|13328
1760950500000|2025-10-20 08:55:00|1122.5|1122.5|1123|1122.5|1123.5|1123|1122.5|1122|38812
1760950800000|2025-10-20 09:00:00|1123.5|1122|1124|1123|1124|1123|1123|1122|21423
1760951100000|2025-10-20 09:05:00|1123.5|1122.5|1124.5|1124|1125|1124.5|1123|1122.5|13977
1760951400000|2025-10-20 09:10:00|1125|1124.5|1124.5|1123.5|1125|1124.5|1124|1123|25124
1760951700000|2025-10-20 09:15:00|1124|1123|1124|1123.5|1125|1124|1123.5|1123|41807
1760952000000|2025-10-20 09:20:00|1124.5|1123|1123.5|1123|1124.5|1124|1122.5|1122|34310
1760952300000|2025-10-20 09:25:00|1124.5|1122.5|1125.5|1125|1126|1125|1124.5|1122.5|21239
1760952600000|2025-10-20 09:30:00|1126|1124.5|1124|1123.5|1126|1125.5|1124|1123.5|27080
1760952900000|2025-10-20 09:35:00|1123.5|1123|1123.5|1123|1123.5|1123.5|1123|1122|13748
1760953200000|2025-10-20 09:40:00|1124|1123.5|1123.5|1122.5|1124.5|1123.5|1123|1122.5|9405
1760953500000|2025-10-20 09:45:00|1124|1123|1123.5|1122.5|1124|1123.5|1123|1122.5|14571
1760953800000|2025-10-20 09:50:00|1123|1123|1123.5|1122.5|1124|1123|1123|1122.5|33743
1760954100000|2025-10-20 09:55:00|1123|1123|1123|1122|1123.5|1123|1122.5|1122|15773
1760954400000|2025-10-20 10:00:00|1123.5|1122.5|1123|1122.5|1123.5|1123|1122.5|1122|4337
1760954700000|2025-10-20 10:05:00|1122.5|1122|1122.5|1122|1123.5|1123|1122.5|1122|18910
1760955000000|2025-10-20 10:10:00|1123|1122.5|1123.5|1123|1124|1123.5|1123|1122.5|8132
1760955300000|2025-10-20 10:15:00|1124|1123.5|1125|1124.5|1125|1124.5|1124|1123|13211
1760955600000|2025-10-20 10:20:00|1125.5|1125|1126|1125|1126.5|1125.5|1125.5|1125|21165
1760955900000|2025-10-20 10:25:00|1125.5|1125.5|1126|1125.5|1126.5|1125.5|1125|1124.5|16777
1760956200000|2025-10-20 10:30:00|1126.5|1125|1126.5|1125.5|1126.5|1126|1126|1125|17842
1760956500000|2025-10-20 10:35:00|1126|1126|1126.5|1125.5|1126.5|1126|1126|1125|13634
1760956800000|2025-10-20 10:40:00|1126|1126|1125.5|1124.5|1126.5|1126|1125|1124.5|19914
1760957100000|2025-10-20 10:45:00|1125|1125|1125.5|1124.5|1125.5|1125|1124.5|1123.5|30304
1760957400000|2025-10-20 10:50:00|1125|1124|1123.5|1122.5|1125|1124|1123.5|1122.5|19602
1760957700000|2025-10-20 10:55:00|1123|1122|1123.5|1122.5|1123.5|1122.5|1122.5|1122|8003
1760958000000|2025-10-20 11:00:00|1123|1123|1124|1123|1124|1123|1123|1122|5036
1760958300000|2025-10-20 11:05:00|1123.5|1122.5|1123|1122.5|1123.5|1123|1122.5|1122|9485
1760958600000|2025-10-20 11:10:00|1123.5|1123|1123.5|1123|1124|1123.5|1123|1122.5|24615
1760958900000|2025-10-20 11:15:00|1124|1123.5|1123.5|1123|1124|1123.5|1123.5|1123|10140
1760959200000|2025-10-20 11:20:00|1124|1122.5|1124.5|1124|1124.5|1124|1124|1122.5|13067
1760959500000|2025-10-20 11:25:00|1125|1124.5|1125.5|1124.5|1125.5|1124.5|1124.5|1124|24599
1760959800000|2025-10-20 11:30:00|1125|1125|1125.5|1124.5|1125.5|1125|1125|1124.5|8784
1760960100000|2025-10-20 11:35:00|1126|1125|1125.5|1124.5|1126.5|1125.5|1125.5|1124.5|12288
1760960400000|2025-10-20 11:40:00|1125|1124|1125|1124.5|1125.5|1124.5|1124.5|1124|860740
1760960700000|2025-10-20 11:45:00|1125.5|1125|1127|1126.5|1127.5|1126.5|1125.5|1124.5|58712
1760961000000|2025-10-20 11:50:00|1127.5|1127|1128|1127|1128.5|1127.5|1127.5|1127|18354
1760961300000|2025-10-20 11:55:00|1128.5|1127.5|1128|1127.5|1128.5|1127.5|1127.5|1127|21737
1760961600000|2025-10-20 12:00:00|1127.5|1127|1125.5|1124.5|1128|1127|1125.5|1124.5|8636
1760961900000|2025-10-20 12:05:00|1125|1124|1126|1125.5|1126|1125.5|1124.5|1124|27693
1760962200000|2025-10-20 12:10:00|1126.5|1126|1127.5|1126.5|1127.5|1127|1126.5|1126|13844
1760962500000|2025-10-20 12:15:00|1127|1126|1126|1125.5|1127|1126.5|1125.5|1125|5235
1760962800000|2025-10-20 12:20:00|1126.5|1125|1127|1126|1127|1126.5|1126.5|1125|10916
1760963100000|2025-10-20 12:25:00|1127.5|1126.5|1126.5|1126|1128|1127|1126.5|1125.5|46516
1760963400000|2025-10-20 12:30:00|1127|1126.5|1128.5|1128|1128.5|1128|1127|1126|37302
1760963700000|2025-10-20 12:35:00|1128|1127.5|1128|1127.5|1128.5|1127.5|1127.5|1127|21058
1760964000000|2025-10-20 12:40:00|1128.5|1128|1127.5|1127|1129|1128|1127.5|1127|16038
1760964300000|2025-10-20 12:45:00|1128|1127.5|1128|1127.5|1129|1128|1128|1127.5|34859
1760964600000|2025-10-20 12:50:00|1128.5|1128|1127.5|1127|1129|1128|1127.5|1126.5|18654
1760964900000|2025-10-20 12:55:00|1127|1126.5|1127|1126.5|1127|1126.5|1126.5|1126|48653
1760965200000|2025-10-20 13:00:00|1126.5|1126|1127.5|1127|1127.5|1127|1126|1125.5|16940
1760965500000|2025-10-20 13:05:00|1127|1126.5|1127|1126|1127.5|1127|1126.5|1125.5|23756
1760965800000|2025-10-20 13:10:00|1127.5|1126.5|1126.5|1126|1128|1127|1126|1125.5|27341
1760966100000|2025-10-20 13:15:00|1127|1125.5|1127.5|1127|1128|1127.5|1126.5|1125.5|17322
1760966400000|2025-10-20 13:20:00|1128|1127.5|1127.5|1127|1128|1127.5|1127|1126|13939
1760966700000|2025-10-20 13:25:00|1127|1126.5|1128|1127.5|1128|1127.5|1127|1126|22294
1760967000000|2025-10-20 13:30:00|1127.5|1127|1125.5|1125|1128|1127|1124.5|1124|25065
1760967300000|2025-10-20 13:35:00|1126|1125.5|1127|1126.5|1128|1127|1125.5|1125.5|44404
1760967600000|2025-10-20 13:40:00|1127.5|1125.5|1127|1126|1127.5|1126.5|1125.5|1124.5|70977
1760967900000|2025-10-20 13:45:00|1126.5|1126.5|1128.5|1128|1128.5|1128|1126.5|1126.5|33024
1760968200000|2025-10-20 13:50:00|1129|1127.5|1127|1126|1129|1127.5|1126|1125.5|16987
1760968500000|2025-10-20 13:55:00|1126.5|1125.5|1127.5|1126.5|1128|1127|1125.5|1125|21529
1760968800000|2025-10-20 14:00:00|1128|1127|1128|1127.5|1128|1127.5|1127|1126.5|55666
1760969100000|2025-10-20 14:05:00|1128.5|1128|1128.5|1128|1129|1128.5|1128|1127|40759
1760969400000|2025-10-20 14:10:00|1129|1128.5|1127.5|1127|1130|1129.5|1127.5|1127|15665
1760969700000|2025-10-20 14:15:00|1127|1126.5|1126|1125|1127|1127|1125.5|1124.5|115776
1760970000000|2025-10-20 14:20:00|1126.5|1125.5|1126.5|1126|1127|1126|1126|1125|55520
1760970300000|2025-10-20 14:25:00|1127|1126.5|1125|1124.5|1127.5|1127|1125|1124.5|53146
1760970600000|2025-10-20 14:30:00|1125.5|1124|1125|1124|1125.5|1124.5|1124|1123|28570
1760970900000|2025-10-20 14:35:00|1124.5|1124.5|1125|1124|1125|1124.5|1124|1123.5|32480
1760971200000|2025-10-20 14:40:00|1124.5|1124.5|1125.5|1125|1125.5|1125|1124.5|1124|25374
1760971500000|2025-10-20 14:45:00|1126|1124.5|1126.5|1126|1126.5|1126|1125.5|1124.5|2566366
1760971800000|2025-10-20 14:50:00|1127|1126.5|1127|1126.5|1127|1126.5|1126.5|1126|31262
1760972100000|2025-10-20 14:55:00|1126.5|1126|1127.5|1127|1128|1127.5|1126.5|1126|32924
1760972400000|2025-10-20 15:00:00|1128|1127.5|1129|1128.5|1129.5|1129|1128|1127.5|32577
1760972700000|2025-10-20 15:05:00|1129.5|1129|1129.5|1128.5|1129.5|1129|1129|1128.5|119829
1760973000000|2025-10-20 15:10:00|1129|1127.5|1127.5|1127|1129|1127.5|1126.5|1126|43805
1760973300000|2025-10-20 15:15:00|1128|1127.5|1128|1127.5|1128|1127.5|1127|1126.5|57623
1760973600000|2025-10-20 15:20:00|1128.5|1128|1130|1129.5|1130.5|1130|1128.5|1128|63109
1760973900000|2025-10-20 15:25:00|1129.5|1129|1129.5|1129|1130|1129.5|1128.5|1128|66574
1761030000000|2025-10-21 07:00:00|1134|1133.5|1131.5|1131|1135|1133.5|1131.5|1130|40131
1761030300000|2025-10-21 07:05:00|1132|1131.5|1127.5|1126.5|1132|1131.5|1127.5|1126.5|20707
1761030600000|2025-10-21 07:10:00|1127|1127|1128|1127.5|1130|1129|1127|1127|8534
1761030900000|2025-10-21 07:15:00|1127.5|1127|1128.5|1127.5|1129.5|1129|1127.5|1126.5|19714
1761031200000|2025-10-21 07:20:00|1129|1128|1127|1126.5|1129.5|1129|1127|1126|27126
1761031500000|2025-10-21 07:25:00|1127.5|1126|1129|1128.5|1129|1128.5|1127.5|1126|32427
1761031800000|2025-10-21 07:30:00|1130|1129|1129|1128|1131|1130|1129|1128|18854
1761032100000|2025-10-21 07:35:00|1128.5|1127.5|1128|1127.5|1128.5|1127.5|1126.5|1126|6171
1761032400000|2025-10-21 07:40:00|1128.5|1128|1127.5|1126.5|1129|1128|1127|1126.5|20753
1761032700000|2025-10-21 07:45:00|1127|1126|1126|1125.5|1127|1126|1126|1125.5|10822
1761033000000|2025-10-21 07:50:00|1125.5|1125|1126.5|1125.5|1127.5|1126.5|1125.5|1124.5|31166
1761033300000|2025-10-21 07:55:00|1126|1126|1126|1125|1126.5|1126|1125|1124.5|17039
1761033600000|2025-10-21 08:00:00|1125.5|1124.5|1125.5|1125|1126.5|1125.5|1125|1124.5|15077
1761033900000|2025-10-21 08:05:00|1126|1124.5|1126|1125.5|1127.5|1127|1126|1124.5|26427
1761034200000|2025-10-21 08:10:00|1126.5|1125|1127.5|1126.5|1127.5|1126.5|1126.5|1125|21657
1761034500000|2025-10-21 08:15:00|1126.5|1126|1126|1125.5|1127|1126.5|1126|1125|6759
1761034800000|2025-10-21 08:20:00|1125.5|1125|1127|1126|1127|1126|1124.5|1123.5|19622
1761035100000|2025-10-21 08:25:00|1126.5|1126.5|1127.5|1126.5|1127.5|1127|1126.5|1125.5|17261
1761035400000|2025-10-21 08:30:00|1127|1125.5|1126.5|1126|1127|1126.5|1126|1125.5|6016
1761035700000|2025-10-21 08:35:00|1127|1126.5|1126|1125.5|1127|1126.5|1126|1125.5|15380
1761036000000|2025-10-21 08:40:00|1125.5|1125|1125.5|1125|1126|1125|1124.5|1124|11025
1761036300000|2025-10-21 08:45:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|10028
1761036600000|2025-10-21 08:50:00|1126|1124.5|1125|1124.5|1126|1125|1125|1124.5|19583
1761036900000|2025-10-21 08:55:00|1125.5|1125|1122|1121.5|1125.5|1125|1122|1121.5|145540
1761037200000|2025-10-21 09:00:00|1122.5|1122|1123|1122.5|1123|1122.5|1122.5|1121.5|75791
1761037500000|2025-10-21 09:05:00|1122.5|1122|1123|1122.5|1123|1122.5|1122.5|1122|14711
1761037800000|2025-10-21 09:10:00|1123.5|1122|1122.5|1122|1123.5|1122|1122.5|1122|5738
1761038100000|2025-10-21 09:15:00|1123|1122.5|1123.5|1122.5|1123.5|1123|1123|1122.5|27814
1761038400000|2025-10-21 09:20:00|1123|1123|1123|1122|1123|1123|1122|1121.5|32819
1761038700000|2025-10-21 09:25:00|1122.5|1121.5|1122.5|1122|1122.5|1122|1122|1121.5|11536
1761039000000|2025-10-21 09:30:00|1123|1121.5|1123|1122.5|1123.5|1123|1122.5|1121.5|24151
1761039300000|2025-10-21 09:35:00|1123.5|1123|1122|1121.5|1124|1123.5|1122|1121.5|12305
1761039600000|2025-10-21 09:40:00|1122.5|1122|1126|1125.5|1126|1125.5|1122.5|1122|14259
1761039900000|2025-10-21 09:45:00|1125.5|1125|1125.5|1125|1126|1125.5|1125|1124.5|16742
1761040200000|2025-10-21 09:50:00|1125|1124.5|1125.5|1125|1126.5|1125.5|1124.5|1124|7990
1761040500000|2025-10-21 09:55:00|1126|1124.5|1125.5|1124.5|1126|1124.5|1125|1124.5|7919
1761040800000|2025-10-21 10:00:00|1125|1124|1124.5|1124|1126|1125|1124.5|1124|8674
1761041100000|2025-10-21 10:05:00|1124|1123.5|1123.5|1123|1124|1124|1123.5|1123|9333
1761041400000|2025-10-21 10:10:00|1124|1123.5|1124|1123.5|1124.5|1124|1123.5|1123.5|13939
1761041700000|2025-10-21 10:15:00|1123.5|1123|1123|1122.5|1124|1123|1122.5|1122|23032
1761042000000|2025-10-21 10:20:00|1123.5|1123|1126|1125.5|1126.5|1126|1123|1122.5|33243
1761042300000|2025-10-21 10:25:00|1125.5|1125|1130|1129|1131|1130.5|1125.5|1125|39405
1761042600000|2025-10-21 10:30:00|1129.5|1128.5|1134.5|1134|1136|1135|1128|1127.5|81439
1761042900000|2025-10-21 10:35:00|1134|1133.5|1136|1135|1136.5|1135.5|1134|1133.5|27197
1761043200000|2025-10-21 10:40:00|1135.5|1134.5|1132.5|1131.5|1136|1134.5|1132|1131.5|39204
1761043500000|2025-10-21 10:45:00|1132|1131|1131.5|1130.5|1132|1131.5|1130.5|1130|13798
1761043800000|2025-10-21 10:50:00|1132|1131|1132|1131|1132.5|1131|1131.5|1130.5|10012
1761044100000|2025-10-21 10:55:00|1132.5|1131.5|1134|1133.5|1134|1133.5|1132|1131.5|17002
1761044400000|2025-10-21 11:00:00|1134.5|1133|1135|1134.5|1136|1135.5|1134.5|1133|21080
1761044700000|2025-10-21 11:05:00|1135.5|1135|1137.5|1136.5|1137.5|1137|1135.5|1134.5|32958
1761045000000|2025-10-21 11:10:00|1139|1138|1140.5|1139.5|1140.5|1140|1138.5|1137.5|18811
1761045300000|2025-10-21 11:15:00|1140|1140|1140.5|1139.5|1142|1141.5|1140|1139.5|75411
1761045600000|2025-10-21 11:20:00|1140|1140|1137|1136.5|1141|1140|1137|1136.5|27865
1761045900000|2025-10-21 11:25:00|1136.5|1136|1137.5|1136.5|1137.5|1136.5|1136|1135|25151
1761046200000|2025-10-21 11:30:00|1137|1136|1138|1137.5|1138|1137.5|1136|1135|22131
1761046500000|2025-10-21 11:35:00|1137.5|1136.5|1135.5|1135|1137.5|1137|1135.5|1135|6272
1761046800000|2025-10-21 11:40:00|1136|1135.5|1135|1134.5|1136.5|1135.5|1135|1134.5|13982
1761047100000|2025-10-21 11:45:00|1134.5|1134|1134|1133.5|1135|1134.5|1133.5|1133|33178
1761047400000|2025-10-21 11:50:00|1133.5|1133|1133|1132|1133.5|1133|1133|1132|14851
1761047700000|2025-10-21 11:55:00|1133.5|1132.5|1133.5|1132.5|1133.5|1133|1133.5|1132|7986
1761048000000|2025-10-21 12:00:00|1134|1133|1133.5|1133|1134|1133.5|1133.5|1132.5|7470
1761048300000|2025-10-21 12:05:00|1134|1132.5|1133.5|1132.5|1134|1133|1133.5|1132.5|15951
1761048600000|2025-10-21 12:10:00|1133|1132|1132|1131|1133|1132.5|1130.5|1130|9636
1761048900000|2025-10-21 12:15:00|1131.5|1131.5|1131.5|1131|1132|1131.5|1131.5|1130.5|3719
1761049200000|2025-10-21 12:20:00|1132.5|1131.5|1131|1130|1132.5|1131.5|1131|1130|11097
1761049500000|2025-10-21 12:25:00|1130.5|1130.5|1132|1131|1132|1131.5|1130.5|1130.5|3328
1761049800000|2025-10-21 12:30:00|1131.5|1130.5|1132|1131|1133|1132|1131|1130.5|5902
1761050100000|2025-10-21 12:35:00|1131.5|1131.5|1133.5|1132.5|1133.5|1132.5|1131.5|1130.5|20499
1761050400000|2025-10-21 12:40:00|1133|1133|1134.5|1134|1135.5|1134.5|1133|1132.5|29486
1761050700000|2025-10-21 12:45:00|1135|1134.5|1134|1133|1135.5|1135|1134|1133|17839
1761051000000|2025-10-21 12:50:00|1134.5|1133.5|1133.5|1133|1134.5|1133.5|1133|1132.5|12210
1761051300000|2025-10-21 12:55:00|1133|1132.5|1131.5|1131|1133|1132.5|1131.5|1131|173112
1761051600000|2025-10-21 13:00:00|1131|1130.5|1130.5|1130|1131.5|1130.5|1130.5|1129.5|137407
1761051900000|2025-10-21 13:05:00|1130|1129.5|1130|1129.5|1131|1130.5|1130|1129.5|34358
1761052200000|2025-10-21 13:10:00|1129.5|1129|1132.5|1132|1132.5|1132|1129.5|1129|19974
1761052500000|2025-10-21 13:15:00|1133|1131.5|1131|1130|1133|1132.5|1131|1130|16007
1761052800000|2025-10-21 13:20:00|1130.5|1130.5|1131.5|1131|1132|1131|1130.5|1129.5|22109
1761053100000|2025-10-21 13:25:00|1132|1131.5|1131|1130.5|1132.5|1132|1131|1130.5|29483
1761053400000|2025-10-21 13:30:00|1130.5|1130|1130.5|1129.5|1131.5|1130.5|1130|1129.5|26446
1761053700000|2025-10-21 13:35:00|1130|1129|1131|1130.5|1131.5|1131|1130|1129|48121
1761054000000|2025-10-21 13:40:00|1131.5|1130|1131|1130.5|1132|1131|1130.5|1130|20748
1761054300000|2025-10-21 13:45:00|1130.5|1130|1130.5|1129.5|1131.5|1130.5|1129.5|1129|17424
1761054600000|2025-10-21 13:50:00|1131|1130|1131|1130.5|1131.5|1131|1129.5|1128.5|36246
1761054900000|2025-10-21 13:55:00|1130.5|1130|1129.5|1128.5|1131.5|1131|1129|1128.5|23507
1761055200000|2025-10-21 14:00:00|1130|1129|1129.5|1129|1131.5|1130.5|1129.5|1128.5|21141
1761055500000|2025-10-21 14:05:00|1129|1128.5|1128|1127.5|1130|1129|1128|1127.5|14947
1761055800000|2025-10-21 14:10:00|1128.5|1128|1130|1129.5|1130|1129.5|1128|1128|14857
1761056100000|2025-10-21 14:15:00|1129.5|1129|1130.5|1129.5|1130.5|1129.5|1129.5|1129|19305
1761056400000|2025-10-21 14:20:00|1130|1130|1131|1130|1131|1130.5|1130|1129|62845
1761056700000|2025-10-21 14:25:00|1130.5|1129.5|1129|1128.5|1131|1129.5|1128.5|1128|17796
1761057000000|2025-10-21 14:30:00|1129.5|1129|1129|1128|1129.5|1129|1128|1127.5|14968
1761057300000|2025-10-21 14:35:00|1128.5|1128.5|1128.5|1127.5|1129.5|1128.5|1128|1127.5|18621
1761057600000|2025-10-21 14:40:00|1128|1128|1128|1127|1128.5|1128|1127.5|1127|14069
1761057900000|2025-10-21 14:45:00|1127.5|1127.5|1128|1127.5|1129|1128|1127.5|1127|14064
1761058200000|2025-10-21 14:50:00|1128.5|1128|1129.5|1129|1129.5|1129|1128|1127.5|45878
1761058500000|2025-10-21 14:55:00|1130|1129.5|1130|1129.5|1130.5|1129.5|1129.5|1129|13354
1761058800000|2025-10-21 15:00:00|1130.5|1130|1130|1129.5|1130.5|1130|1130|1129.5|45943
1761059100000|2025-10-21 15:05:00|1130.5|1129|1130|1129.5|1130.5|1130|1129.5|1129|59323
1761059400000|2025-10-21 15:10:00|1129.5|1129|1128.5|1128|1129.5|1129.5|1128.5|1128|24907
1761059700000|2025-10-21 15:15:00|1129|1127|1127.5|1127|1129|1127.5|1126.5|1126|70773
1761060000000|2025-10-21 15:20:00|1127|1126.5|1128.5|1128|1128.5|1128|1126.5|1126|48563
1761060300000|2025-10-21 15:25:00|1128|1127.5|1132|1131.5|1132|1131.5|1128|1127.5|98209
1761116400000|2025-10-22 07:00:00|1139.5|1137.5|1144.5|1143.5|1146|1145.5|1139.5|1137.5|47599
1761116700000|2025-10-22 07:05:00|1143.5|1143|1138.5|1138|1143.5|1143|1138|1137|40016
1761117000000|2025-10-22 07:10:00|1138|1137.5|1136.5|1135.5|1139.5|1138.5|1136.5|1135.5|18404
1761117300000|2025-10-22 07:15:00|1137|1136|1136.5|1136|1137.5|1136.5|1135|1134|6999
1761117600000|2025-10-22 07:20:00|1136|1135.5|1138.5|1138|1138.5|1138|1136|1135.5|26977
1761117900000|2025-10-22 07:25:00|1139|1138.5|1139.5|1138.5|1140|1139.5|1138.5|1138|25927
1761118200000|2025-10-22 07:30:00|1139|1139|1140|1139|1140.5|1140|1139|1138.5|32448
1761118500000|2025-10-22 07:35:00|1140.5|1139.5|1139|1138|1141|1140|1138.5|1137.5|16893
1761118800000|2025-10-22 07:40:00|1138.5|1138.5|1139|1138.5|1139|1138.5|1138.5|1137.5|17789
1761119100000|2025-10-22 07:45:00|1139.5|1139|1141|1140.5|1141.5|1140.5|1139.5|1139|30621
1761119400000|2025-10-22 07:50:00|1141.5|1141|1142|1141.5|1143|1142.5|1141|1140|5995
1761119700000|2025-10-22 07:55:00|1141.5|1141|1142|1141|1142.5|1142|1141.5|1140.5|21002
1761120000000|2025-10-22 08:00:00|1141.5|1141.5|1139.5|1139|1142|1141.5|1139.5|1139|23399
1761120300000|2025-10-22 08:05:00|1139|1138.5|1139|1138|1139.5|1138.5|1138.5|1138|17301
1761120600000|2025-10-22 08:10:00|1138.5|1137.5|1136|1135.5|1138.5|1137.5|1135|1134|16189
1761120900000|2025-10-22 08:15:00|1136.5|1135|1136|1135.5|1136.5|1135.5|1134|1133.5|9745
1761121200000|2025-10-22 08:20:00|1135.5|1135|1135|1134.5|1136.5|1135.5|1135|1134.5|31517
1761121500000|2025-10-22 08:25:00|1135.5|1135|1135.5|1135|1136|1135.5|1135.5|1135|23284
1761121800000|2025-10-22 08:30:00|1136.5|1136|1137|1136|1137|1136|1136|1135.5|5971
1761122100000|2025-10-22 08:35:00|1137.5|1136.5|1137|1136|1138.5|1137.5|1137|1136|8965
1761122400000|2025-10-22 08:40:00|1137.5|1136.5|1138|1137.5|1138.5|1137.5|1137.5|1136|10989
1761122700000|2025-10-22 08:45:00|1138.5|1137|1137.5|1136.5|1139.5|1138.5|1137|1136|49471
1761123000000|2025-10-22 08:50:00|1137|1137|1136.5|1136|1137.5|1137|1136.5|1136|17640
1761123300000|2025-10-22 08:55:00|1137|1136.5|1138.5|1137.5|1138.5|1138|1137|1136.5|16411
1761123600000|2025-10-22 09:00:00|1138|1137|1139|1138.5|1139|1138.5|1138|1137|4086
1761123900000|2025-10-22 09:05:00|1138.5|1138|1138.5|1138|1139|1138.5|1138.5|1138|13933
1761124200000|2025-10-22 09:10:00|1139|1138.5|1139|1138.5|1139.5|1139|1139|1138|12223
1761124500000|2025-10-22 09:15:00|1139.5|1139|1137.5|1136.5|1139.5|1139|1136|1135|22060
1761124800000|2025-10-22 09:20:00|1137|1136|1137|1136.5|1137.5|1137|1136.5|1136|7409
1761125100000|2025-10-22 09:25:00|1136.5|1136|1137.5|1137|1138|1137.5|1136.5|1136|7694
1761125400000|2025-10-22 09:30:00|1138|1137.5|1138|1137|1138|1137.5|1137.5|1136.5|10375
1761125700000|2025-10-22 09:35:00|1137.5|1137.5|1136.5|1136|1137.5|1137.5|1136.5|1136|7818
1761126000000|2025-10-22 09:40:00|1136|1135.5|1136|1135|1136.5|1136|1136|1135|3130
1761126300000|2025-10-22 09:45:00|1135.5|1135.5|1137|1136.5|1137.5|1137|1135.5|1135|13590
1761126600000|2025-10-22 09:50:00|1137.5|1137|1139|1138.5|1139|1138.5|1137|1136.5|7573
1761126900000|2025-10-22 09:55:00|1140|1139.5|1142.5|1141.5|1142.5|1141.5|1140|1139.5|16234
1761127200000|2025-10-22 10:00:00|1142|1142|1145.5|1144.5|1145.5|1144.5|1142|1141|20555
1761127500000|2025-10-22 10:05:00|1145|1144|1145.5|1145|1145.5|1145|1144|1143.5|12723
1761127800000|2025-10-22 10:10:00|1146|1144.5|1144|1143.5|1146|1145.5|1144|1143.5|17952
1761128100000|2025-10-22 10:15:00|1143|1143|1136|1135|1143|1143|1136|1135|1758987
1761128400000|2025-10-22 10:20:00|1136.5|1135.5|1136|1135|1136.5|1136|1130.5|1129.5|31451
1761128700000|2025-10-22 10:25:00|1136.5|1135.5|1137.5|1136.5|1138|1137.5|1136|1135|10808
1761129000000|2025-10-22 10:30:00|1138|1137.5|1135|1134|1139|1138|1135|1134|22616
1761129300000|2025-10-22 10:35:00|1134.5|1133.5|1137.5|1136.5|1137.5|1136.5|1134.5|1133.5|60411
1761129600000|2025-10-22 10:40:00|1138|1137|1140|1139|1140|1139.5|1138|1136.5|9737
1761129900000|2025-10-22 10:45:00|1139.5|1138.5|1138.5|1137.5|1139.5|1138.5|1138.5|1137.5|9334
1761130200000|2025-10-22 10:50:00|1138|1138|1137.5|1137|1138.5|1138|1137.5|1137|8795
1761130500000|2025-10-22 10:55:00|1138|1137.5|1141|1140.5|1141.5|1140.5|1138|1137.5|12428
1761130800000|2025-10-22 11:00:00|1140.5|1140|1139|1138.5|1140.5|1140.5|1139|1138|10082
1761131100000|2025-10-22 11:05:00|1138.5|1138|1137|1136.5|1138.5|1138.5|1137|1136.5|7735
1761131400000|2025-10-22 11:10:00|1137.5|1137|1136.5|1135.5|1137.5|1137|1136.5|1135.5|35843
1761131700000|2025-10-22 11:15:00|1136|1135|1137|1136|1137.5|1136.5|1135.5|1135|9170
1761132000000|2025-10-22 11:20:00|1137.5|1136.5|1137|1136.5|1137.5|1136.5|1136.5|1136|138435
1761132300000|2025-10-22 11:25:00|1137.5|1136|1138|1137.5|1138|1137.5|1137|1136|7825
1761132600000|2025-10-22 11:30:00|1138.5|1138|1136|1135|1139|1138.5|1135.5|1135|8360
1761132900000|2025-10-22 11:35:00|1135.5|1135.5|1136|1135|1136|1135.5|1135.5|1135|7270
1761133200000|2025-10-22 11:40:00|1135.5|1134.5|1135.5|1134.5|1135.5|1135|1135|1134.5|12791
1761133500000|2025-10-22 11:45:00|1136|1135.5|1137|1136.5|1138|1137|1136|1135.5|14952
1761133800000|2025-10-22 11:50:00|1136.5|1136|1138.5|1137.5|1138.5|1138|1136.5|1136|4567
1761134100000|2025-10-22 11:55:00|1138|1137|1136.5|1135.5|1138|1137|1136.5|1135.5|8984
1761134400000|2025-10-22 12:00:00|1136|1136|1134|1133|1138|1137|1133.5|1133|10066
1761134700000|2025-10-22 12:05:00|1134.5|1133.5|1136|1135.5|1136.5|1135.5|1134|1133|2610
1761135000000|2025-10-22 12:10:00|1135.5|1135|1137|1136.5|1137|1136.5|1135.5|1135|15406
1761135300000|2025-10-22 12:15:00|1137.5|1137|1135.5|1135|1138.5|1138|1135.5|1135|10982
1761135600000|2025-10-22 12:20:00|1136|1135.5|1132|1131.5|1136.5|1135.5|1130|1129.5|88038
1761135900000|2025-10-22 12:25:00|1133|1132|1132.5|1132|1133|1132|1131|1130.5|22854
1761136200000|2025-10-22 12:30:00|1133|1131.5|1130|1129|1133|1131.5|1129|1128|41982
1761136500000|2025-10-22 12:35:00|1129.5|1129.5|1129|1128.5|1129.5|1129.5|1128.5|1128|14869
1761136800000|2025-10-22 12:40:00|1128.5|1128|1128.5|1128|1129|1128|1125.5|1125|52168
1761137100000|2025-10-22 12:45:00|1129|1128.5|1127.5|1126.5|1129|1128.5|1126|1125.5|21961
1761137400000|2025-10-22 12:50:00|1128|1127|1127.5|1126.5|1128.5|1128|1126|1125.5|9939
1761137700000|2025-10-22 12:55:00|1127|1127|1128|1127|1128.5|1128|1125|1124|46511
1761138000000|2025-10-22 13:00:00|1128.5|1127.5|1127.5|1126.5|1131.5|1130.5|1127|1126.5|109096
1761138300000|2025-10-22 13:05:00|1127|1127|1128.5|1127.5|1128.5|1128|1127|1126.5|9368
1761138600000|2025-10-22 13:10:00|1126|1124.5|1127|1126|1129|1128|1126|1124.5|30038
1761138900000|2025-10-22 13:15:00|1127.5|1126.5|1128|1127|1128.5|1127.5|1126|1125|44491
1761139200000|2025-10-22 13:20:00|1127.5|1127.5|1128|1127|1128|1127.5|1127.5|1127|11227
1761139500000|2025-10-22 13:25:00|1128.5|1127.5|1125.5|1125|1128.5|1128|1125.5|1125|27585
1761139800000|2025-10-22 13:30:00|1126|1125.5|1124.5|1124|1126.5|1126|1123.5|1123|21278
1761140100000|2025-10-22 13:35:00|1125|1124.5|1123|1122.5|1125|1124.5|1122.5|1122|21063
1761140400000|2025-10-22 13:40:00|1124|1122|1124|1123.5|1124|1123.5|1121.5|1121|33342
1761140700000|2025-10-22 13:45:00|1124.5|1124|1128|1127.5|1128|1127.5|1124|1123.5|25070
1761141000000|2025-10-22 13:50:00|1127.5|1127|1128|1127.5|1128|1127.5|1126.5|1125.5|17238
1761141300000|2025-10-22 13:55:00|1127.5|1127|1127|1126.5|1127.5|1127|1126.5|1126|20986
1761141600000|2025-10-22 14:00:00|1127.5|1127|1127.5|1127|1128.5|1128|1127|1126.5|28496
1761141900000|2025-10-22 14:05:00|1128.5|1127.5|1127|1126|1129|1128.5|1126.5|1126|24373
1761142200000|2025-10-22 14:10:00|1126.5|1126.5|1122.5|1122|1126.5|1126.5|1122.5|1122|33141
1761142500000|2025-10-22 14:15:00|1122|1121|1121|1120.5|1125|1124|1121|1120.5|30238
1761142800000|2025-10-22 14:20:00|1121.5|1121|1119.5|1119|1121.5|1121|1118.5|1118|33278
1761143100000|2025-10-22 14:25:00|1120|1119.5|1119|1118.5|1121|1120|1118.5|1118|24981
1761143400000|2025-10-22 14:30:00|1118.5|1118|1119|1118.5|1119|1118.5|1116.5|1116|113409
1761143700000|2025-10-22 14:35:00|1118.5|1118|1120|1119.5|1121|1120|1118.5|1118|30639
1761144000000|2025-10-22 14:40:00|1119.5|1119|1117|1116.5|1120|1119.5|1117|1116.5|24354
1761144300000|2025-10-22 14:45:00|1116.5|1116|1116|1115|1119|1118|1114|1113|147042
1761144600000|2025-10-22 14:50:00|1115.5|1115.5|1113.5|1113|1115.5|1115.5|1113.5|1112.5|34680
1761144900000|2025-10-22 14:55:00|1113|1112.5|1117|1116|1117|1116.5|1113|1112.5|29156
1761145200000|2025-10-22 15:00:00|1116.5|1115.5|1115.5|1115|1117.5|1117|1115.5|1115|57344
1761145500000|2025-10-22 15:05:00|1116|1115.5|1114.5|1114|1117|1116.5|1114.5|1114|60947
1761145800000|2025-10-22 15:10:00|1114|1113.5|1113|1112.5|1114.5|1114|1112|1111.5|45270
1761146100000|2025-10-22 15:15:00|1113.5|1113|1112|1111.5|1113.5|1113|1111.5|1111|49681
1761146400000|2025-10-22 15:20:00|1111.5|1111|1107.5|1107|1112|1111|1106|1105.5|115009
1761146700000|2025-10-22 15:25:00|1107|1106.5|1106.5|1106|1108|1107.5|1105.5|1105|162876
1761202800000|2025-10-23 07:00:00|1113.5|1111.5|1110.5|1109.5|1114.5|1112.5|1106|1105|22055
1761203100000|2025-10-23 07:05:00|1111|1110|1116|1115.5|1117|1116|1111|1110|73975
1761203400000|2025-10-23 07:10:00|1116.5|1116|1115|1114|1118.5|1117.5|1115|1114|18628
1761203700000|2025-10-23 07:15:00|1114.5|1114.5|1115.5|1114.5|1116|1115|1114.5|1113.5|405711
1761204000000|2025-10-23 07:20:00|1115|1115|1116.5|1115.5|1116.5|1115.5|1114.5|1114|21283
1761204300000|2025-10-23 07:25:00|1116|1115|1114|1113|1116.5|1115.5|1113|1112.5|70167
1761204600000|2025-10-23 07:30:00|1113.5|1113.5|1114.5|1113.5|1115|1114.5|1113.5|1112.5|45127
1761204900000|2025-10-23 07:35:00|1114|1114|1114.5|1114|1115|1114.5|1114|1113.5|9213
1761205200000|2025-10-23 07:40:00|1114|1113.5|1112.5|1111.5|1114.5|1113.5|1112.5|1111.5|19435
1761205500000|2025-10-23 07:45:00|1112|1112|1114|1113|1115|1114|1112|1112|42298
1761205800000|2025-10-23 07:50:00|1113.5|1113.5|1112.5|1112|1114|1113.5|1112|1111.5|17730
1761206100000|2025-10-23 07:55:00|1112|1111.5|1113|1112.5|1113|1112.5|1112|1111.5|9709
1761206400000|2025-10-23 08:00:00|1113.5|1113|1112|1111|1114|1113.5|1111.5|1111|74144
1761206700000|2025-10-23 08:05:00|1113|1111.5|1111|1110|1113.5|1112.5|1111|1110|17062
1761207000000|2025-10-23 08:10:00|1110.5|1110.5|1111|1110.5|1111|1110.5|1110.5|1110|7084
1761207300000|2025-10-23 08:15:00|1111.5|1110|1111|1110|1112|1111.5|1111|1110|20836
1761207600000|2025-10-23 08:20:00|1110.5|1109.5|1111|1110|1111|1110.5|1110|1109.5|24159
1761207900000|2025-10-23 08:25:00|1110.5|1109.5|1112.5|1112|1113|1112.5|1110.5|1109.5|30358
1761208200000|2025-10-23 08:30:00|1112|1111.5|1110.5|1110|1112.5|1111.5|1110.5|1110|18475
1761208500000|2025-10-23 08:35:00|1111|1110.5|1110.5|1110|1111|1110.5|1110|1109.5|18248
1761208800000|2025-10-23 08:40:00|1110|1109.5|1108.5|1108|1110|1109.5|1108.5|1108|17328
1761209100000|2025-10-23 08:45:00|1108|1107.5|1107|1106.5|1108|1107.5|1107|1106|24076
1761209400000|2025-10-23 08:50:00|1106.5|1106|1108|1107.5|1108.5|1108|1106.5|1106|19834
1761209700000|2025-10-23 08:55:00|1108.5|1108|1112|1111|1112|1111|1108.5|1108|80837
1761210000000|2025-10-23 09:00:00|1111.5|1111.5|1109.5|1108.5|1112.5|1111.5|1109|1108.5|20110
1761210300000|2025-10-23 09:05:00|1109|1108|1108|1107|1109|1108|1106.5|1106|19351
1761210600000|2025-10-23 09:10:00|1107.5|1106.5|1105.5|1105|1107.5|1106.5|1105.5|1105|12975
1761210900000|2025-10-23 09:15:00|1106|1105.5|1107.5|1106.5|1107.5|1106.5|1106|1105.5|30764
1761211200000|2025-10-23 09:20:00|1107|1106|1105.5|1105|1107|1106|1105.5|1105|21810
1761211500000|2025-10-23 09:25:00|1106|1104.5|1107.5|1107|1108|1107|1106|1104.5|13127
1761211800000|2025-10-23 09:30:00|1108|1107.5|1110|1109.5|1110.5|1110|1108|1107.5|11879
1761212100000|2025-10-23 09:35:00|1109.5|1109|1110|1109|1110|1109.5|1109|1108.5|12808
1761212400000|2025-10-23 09:40:00|1110.5|1109.5|1111.5|1110.5|1111.5|1111|1110.5|1109.5|9162
1761212700000|2025-10-23 09:45:00|1111|1110|1110.5|1110|1111|1110|1110|1109|11740
1761213000000|2025-10-23 09:50:00|1110|1109.5|1110|1109.5|1110|1110|1110|1109|11045
1761213300000|2025-10-23 09:55:00|1109.5|1109|1110.5|1110|1110.5|1110|1109.5|1109|14039
1761213600000|2025-10-23 10:00:00|1110|1109.5|1109|1108.5|1110.5|1109.5|1109|1108|14826
1761213900000|2025-10-23 10:05:00|1109.5|1109|1111|1110|1112|1111|1109.5|1109|35520
1761214200000|2025-10-23 10:10:00|1110.5|1110.5|1110.5|1110|1111.5|1111|1110|1109.5|12835
1761214500000|2025-10-23 10:15:00|1111|1109.5|1109.5|1109|1111|1110|1109.5|1109|12801
1761214800000|2025-10-23 10:20:00|1109|1108.5|1110.5|1110|1111|1110.5|1109|1108.5|12389
1761215100000|2025-10-23 10:25:00|1111|1109.5|1111.5|1110.5|1112.5|1111.5|1110.5|1109.5|17900
1761215400000|2025-10-23 10:30:00|1111|1111|1110.5|1110|1111.5|1111|1110.5|1110|8922
1761215700000|2025-10-23 10:35:00|1111|1110.5|1111|1110.5|1112.5|1111.5|1111|1110.5|18628
1761216000000|2025-10-23 10:40:00|1110.5|1110|1109|1108.5|1110.5|1110|1109|1108.5|12424
1761216300000|2025-10-23 10:45:00|1108.5|1108|1108|1107.5|1108.5|1108|1108|1107|9248
1761216600000|2025-10-23 10:50:00|1108.5|1108|1110|1109.5|1110.5|1109.5|1108.5|1108|10530
1761216900000|2025-10-23 10:55:00|1109.5|1109|1110.5|1110|1111|1110|1109.5|1109|18719
1761217200000|2025-10-23 11:00:00|1110|1109.5|1110.5|1110|1110.5|1110|1109.5|1108.5|8124
1761217500000|2025-10-23 11:05:00|1110|1109.5|1108.5|1108|1110.5|1109.5|1107.5|1107|17002
1761217800000|2025-10-23 11:10:00|1108|1107.5|1107.5|1107|1108|1107.5|1107.5|1106.5|7198
1761218100000|2025-10-23 11:15:00|1108|1107.5|1107.5|1107|1109|1108.5|1107.5|1107|10391
1761218400000|2025-10-23 11:20:00||1106.5||1107||1107||1106.5|11192
1761218700000|2025-10-23 11:25:00|1108|1107.5|1108|1107.5|1108.5|1108|1108|1107.5|15152
1761219000000|2025-10-23 11:30:00|1108.5|1108|1108.5|1108|1108.5|1108|1108.5|1107.5|14197
1761219300000|2025-10-23 11:35:00|1108|1107.5|1106.5|1106|1108|1107.5|1106.5|1106|24310
1761219600000|2025-10-23 11:40:00|1107|1106.5|1106.5|1106|1107|1106.5|1106.5|1106|16773
1761219900000|2025-10-23 11:45:00|1107|1106.5|1107.5|1107|1108|1107.5|1107|1106.5|8915
1761220200000|2025-10-23 11:50:00|1108|1106.5|1106.5|1106|1108|1106.5|1106|1105.5|20834
1761220500000|2025-10-23 11:55:00|1106|1105.5|1105.5|1105|1106|1105.5|1105.5|1104.5|15216
1761220800000|2025-10-23 12:00:00|1105|1104.5|1107|1106.5|1107|1106.5|1105|1104.5|33009
1761221100000|2025-10-23 12:05:00|1106.5|1106|1105.5|1105|1107|1106|1105|1104.5|34884
1761221400000|2025-10-23 12:10:00|1106|1104.5|1105|1104.5|1106|1105|1105|1104.5|27784
1761221700000|2025-10-23 12:15:00|1105.5|1105|1105.5|1105|1106.5|1106|1105.5|1105|10241
1761222000000|2025-10-23 12:20:00|1105|1104.5|1105.5|1105|1106|1105.5|1105|1104.5|12761
1761222300000|2025-10-23 12:25:00|1106|1105.5|1106.5|1105.5|1106.5|1106|1105.5|1105|6096
1761222600000|2025-10-23 12:30:00|1106|1105|1106|1105.5|1106.5|1106|1104.5|1104|15367
1761222900000|2025-10-23 12:35:00|1105.5|1104.5|1105.5|1105|1106.5|1105.5|1105.5|1104.5|8523
1761223200000|2025-10-23 12:40:00|1106.5|1105.5|1106.5|1106|1107|1106|1106|1105.5|8465
1761223500000|2025-10-23 12:45:00|1107|1106.5|1107.5|1106.5|1107.5|1106.5|1106.5|1106|8100
1761223800000|2025-10-23 12:50:00|1107|1105.5|1106.5|1106|1107|1106.5|1106.5|1105.5|10262
1761224100000|2025-10-23 12:55:00|1106|1105.5|1107.5|1107|1108|1107|1106|1105|15932
1761224400000|2025-10-23 13:00:00|1108|1107.5|1108|1107.5|1108.5|1107.5|1107|1106.5|8539
1761224700000|2025-10-23 13:05:00|1108.5|1107|1109|1108.5|1110|1109.5|1108.5|1107|12058
1761225000000|2025-10-23 13:10:00|1108.5|1108|1109|1108.5|1109|1108.5|1108.5|1108|17395
1761225300000|2025-10-23 13:15:00|1109.5|1109|1109.5|1109|1110|1109|1109|1108.5|18389
1761225600000|2025-10-23 13:20:00|1109|1108.5|1110.5|1110|1111|1110|1109|1108|38745
1761225900000|2025-10-23 13:25:00|1111|1110.5|1110.5|1110|1112|1111|1110|1109.5|18268
1761226200000|2025-10-23 13:30:00|1111|1110.5|1114.5|1113.5|1115|1114.5|1111|1110.5|25535
1761226500000|2025-10-23 13:35:00|1114|1114|1115.5|1115|1117.5|1116.5|1114|1114|32407
1761226800000|2025-10-23 13:40:00|1115|1114.5|1114.5|1114|1115.5|1115|1114|1113.5|29210
1761227100000|2025-10-23 13:45:00|1115.5|1114.5|1114.5|1114|1116.5|1116|1114.5|1114|59780
1761227400000|2025-10-23 13:50:00|1115|1114.5|1116|1115.5|1116.5|1116|1114|1113.5|36044
1761227700000|2025-10-23 13:55:00|1115.5|1115|1116.5|1115.5|1116.5|1115.5|1115.5|1115|33366
1761228000000|2025-10-23 14:00:00|1116|1115|1116.5|1115.5|1116.5|1115.5|1115|1114|68509
1761228300000|2025-10-23 14:05:00|1117|1116|1116.5|1116|1117.5|1116.5|1115.5|1115|45772
1761228600000|2025-10-23 14:10:00|1116|1115.5|1115.5|1115|1117|1116.5|1115.5|1115|25827
1761228900000|2025-10-23 14:15:00|1115|1114.5|1113.5|1113|1115|1114.5|1113|1112.5|18283
1761229200000|2025-10-23 14:20:00|1114|1113.5|1113|1112.5|1114|1113.5|1113|1112.5|36175
1761229500000|2025-10-23 14:25:00|1113.5|1113|1113.5|1113|1113.5|1113|1112.5|1112|25660
1761229800000|2025-10-23 14:30:00|1113|1112.5|1115.5|1115|1115.5|1115|1113|1112.5|80804
1761230100000|2025-10-23 14:35:00|1115|1114.5|1113.5|1113|1115|1114.5|1113|1112.5|22460
1761230400000|2025-10-23 14:40:00|1113|1112.5|1112.5|1112|1113|1112.5|1112|1111.5|24091
1761230700000|2025-10-23 14:45:00|1112|1111.5|1114.5|1113.5|1114.5|1114|1112|1111.5|19561
1761231000000|2025-10-23 14:50:00|1114|1113|1113|1112.5|1114|1113|1113|1112.5|19571
1761231300000|2025-10-23 14:55:00|1112|1112|1113|1112.5|1113|1112.5|1112|1111.5|32412
1761231600000|2025-10-23 15:00:00|1113.5|1113|1113|1112.5|1113.5|1113|1113|1112|46409
1761231900000|2025-10-23 15:05:00|1114|1112|1113|1112.5|1114|1113|1112.5|1112|57911
1761232200000|2025-10-23 15:10:00|1112.5|1112|1111.5|1111|1112.5|1112.5|1111|1110.5|63659
1761232500000|2025-10-23 15:15:00|1111|1110.5|1111|1110.5|1112.5|1111.5|1110.5|1110|53022
1761232800000|2025-10-23 15:20:00|1110.5|1110|1111|1110.5|1111|1110.5|1110.5|1110|128578
1761233100000|2025-10-23 15:25:00|1110.5|1110|1111|1110|1111|1110.5|1109.5|1109|168404
1761289200000|2025-10-24 07:00:00|1120|1119.5|1114|1112.5|1122|1121.5|1111|1110|37118
1761289500000|2025-10-24 07:05:00|1114.5|1113|1115|1114|1116|1115|1112.5|1111.5|36026
1761289800000|2025-10-24 07:10:00|1114.5|1113.5|1112|1111|1114.5|1113.5|1111|1110|7931
1761290100000|2025-10-24 07:15:00|1111.5|1110.5|1112.5|1112|1113|1112|1110|1109.5|19069
1761290400000|2025-10-24 07:20:00|1113.5|1112.5|1113|1112|1114.5|1113.5|1112|1111|15754
1761290700000|2025-10-24 07:25:00|1112|1111.5|1109.5|1108.5|1112.5|1112|1109.5|1108.5|7267
1761291000000|2025-10-24 07:30:00|1110|1109|1111.5|1110.5|1113.5|1112.5|1108.5|1107.5|24605
1761291300000|2025-10-24 07:35:00|1112|1111|1111|1110|1112.5|1111.5|1109.5|1109|7239
1761291600000|2025-10-24 07:40:00|1111.5|1110.5|1111|1110|1112.5|1111.5|1110|1109|31096
1761291900000|2025-10-24 07:45:00|1110|1110.5|1110|1109|1111|1110.5|1109.5|1108.5|12596
1761292200000|2025-10-24 07:50:00|1111|1110|1109|1108.5|1111|1110.5|1109|1108.5|6283
1761292500000|2025-10-24 07:55:00|1109.5|1109|1107.5|1106.5|1110|1109|1107|1106.5|11867
1761292800000|2025-10-24 08:00:00|1107|1107|1104|1103|1107|1107|1103.5|1102.5|26555
1761293100000|2025-10-24 08:05:00|1103.5|1102.5|1103.5|1102.5|1103.5|1103|1102.5|1101.5|31518
1761293400000|2025-10-24 08:10:00|1103|1102|1101.5|1101|1103.5|1102.5|1101.5|1100.5|16837
1761293700000|2025-10-24 08:15:00|1102|1100.5|1099.5|1099|1102|1101.5|1099.5|1099|51768
1761294000000|2025-10-24 08:20:00|1100|1099.5|1102.5|1101.5|1103|1102.5|1100|1099.5|21776
1761294300000|2025-10-24 08:25:00|1102|1102|1101|1100|1103|1102|1101|1100|27945
1761294600000|2025-10-24 08:30:00|1100.5|1099|1098|1097.5|1100.5|1099.5|1097.5|1097|71286
1761294900000|2025-10-24 08:35:00|1099|1098|1097.5|1097|1099|1098|1096.5|1096|45466
1761295200000|2025-10-24 08:40:00|1098|1097.5|1100|1099.5|1100.5|1100|1098|1097.5|15382
1761295500000|2025-10-24 08:45:00|1099.5|1099|1099|1098|1101|1100.5|1098.5|1098|32216
1761295800000|2025-10-24 08:50:00|1098.5|1097.5|1099|1098.5|1099.5|1099|1098|1097.5|48241
1761296100000|2025-10-24 08:55:00|1098.5|1098|1098.5|1098|1099|1098.5|1098|1097.5|85641
1761296400000|2025-10-24 09:00:00|1099|1098.5|1098|1097|1099|1098.5|1097.5|1097|29945
1761296700000|2025-10-24 09:05:00|1097.5|1096.5|1096.5|1096|1097.5|1097|1096.5|1095.5|59562
1761297000000|2025-10-24 09:10:00|1097|1096.5|1095.5|1094.5|1097|1096.5|1095|1094.5|28372
1761297300000|2025-10-24 09:15:00|1096|1095|1098.5|1098|1099|1098|1096|1095|89795
1761297600000|2025-10-24 09:20:00|1099|1098.5|1101|1100.5|1101|1100.5|1099|1098.5|19297
1761297900000|2025-10-24 09:25:00|1100.5|1100|1102|1101.5|1102.5|1101.5|1100.5|1100|18495
1761298200000|2025-10-24 09:30:00|1101.5|1101|1101.5|1100.5|1101.5|1101|1101|1100|35177
1761298500000|2025-10-24 09:35:00|1101|1101|1102|1101|1102.5|1101.5|1101|1101|14856
1761298800000|2025-10-24 09:40:00|1101.5|1100.5|1101|1100.5|1102|1101|1101|1100.5|21176
1761299100000|2025-10-24 09:45:00|1100.5|1100|1100|1099.5|1100.5|1100|1100|1099.5|13953
1761299400000|2025-10-24 09:50:00|1099.5|1099|1098.5|1098|1099.5|1099|1098.5|1098|26133
1761299700000|2025-10-24 09:55:00|1099|1097.5|1099|1098.5|1099|1098.5|1098.5|1097.5|13961
1761300000000|2025-10-24 10:00:00|1098.5|1098|1095.5|1095|1098.5|1098|1095.5|1095|34438
1761300300000|2025-10-24 10:05:00|1096|1095.5|1098|1097|1098|1097.5|1095.5|1095|17534
1761300600000|2025-10-24 10:10:00|1098.5|1097.5|1099|1098.5|1100|1099.5|1098|1097.5|16161
1761300900000|2025-10-24 10:15:00|1098|1097.5|1097.5|1097|1098|1097.5|1097.5|1097|16252
1761301200000|2025-10-24 10:20:00|1097|1096.5|1097|1096.5|1097.5|1097|1096.5|1096|37295
1761301500000|2025-10-24 10:25:00|1096.5|1096|1096|1095.5|1097|1096|1096|1095.5|14220
1761301800000|2025-10-24 10:30:00|1095.5|1095|1096.5|1096|1096.5|1096|1095.5|1095|19141
1761302100000|2025-10-24 10:35:00|1097|1095.5|1096|1095|1097|1096|1095.5|1094.5|32390
1761302400000|2025-10-24 10:40:00|1095.5|1095.5|1094.5|1094|1096|1095.5|1094.5|1094|22053
1761302700000|2025-10-24 10:45:00|1095|1094.5|1097|1096.5|1097|1096.5|1095|1094|45488
1761303000000|2025-10-24 10:50:00|1096.5|1096|1095|1094.5|1096.5|1096|1095|1094.5|34912
1761303300000|2025-10-24 10:55:00|1095.5|1095|1095.5|1095|1095.5|1095|1095.5|1095|10400
1761303600000|2025-10-24 11:00:00|1096|1094.5|1098.5|1097.5|1099|1098|1095.5|1094.5|14534
1761303900000|2025-10-24 11:05:00|1099|1098|1100.5|1100|1101|1100|1099|1098|43228
1761304200000|2025-10-24 11:10:00|1101|1100.5|1102|1101.5|1102|1101.5|1100.5|1100.5|18282
1761304500000|2025-10-24 11:15:00|1101.5|1101|1100.5|1100|1101.5|1101|1100.5|1100|16920
1761304800000|2025-10-24 11:20:00|1101|1099.5|1100.5|1100|1101|1100.5|1100.5|1099.5|6636
1761305100000|2025-10-24 11:25:00|||||||||21921
1761305400000|2025-10-24 11:30:00|1100|1099.5|1101|1100|1101|1100|1100|1099.5|9797
1761305700000|2025-10-24 11:35:00|1101.5|1100.5|1101|1100.5|1102|1101|1100.5|1100|15705
1761306000000|2025-10-24 11:40:00|1101.5|1100|1100.5|1100|1101.5|1100|1100.5|1100|12585
1761306300000|2025-10-24 11:45:00|1101|1100.5|1101|1100.5|1101|1100.5|1101|1100.5|14172
1761306600000|2025-10-24 11:50:00|1100.5|1100|1100.5|1100|1100.5|1100|1100.5|1100|18456
1761306900000|2025-10-24 11:55:00|1101|1100.5|1101|1100.5|1101|1100.5|1100.5|1100|11375
1761307200000|2025-10-24 12:00:00|1100.5|1100|1101|1100|1101|1100|1100.5|1100|13144
1761307500000|2025-10-24 12:05:00|1100.5|1100.5|1101|1100.5|1101|1100.5|1100.5|1100|7465
1761307800000|2025-10-24 12:10:00|1101.5|1101|1100.5|1100|1101.5|1101|1100.5|1100|29074
1761308100000|2025-10-24 12:15:00|1101||1100.5||1101||1100.5||19094
1761308400000|2025-10-24 12:20:00|1101|1100.5|1101.5|1101|1102|1101|1100.5|1100|27483
1761308700000|2025-10-24 12:25:00|1102|1101.5|1102|1101.5|1102|1101.5|1102|1101.5|13066
1761309000000|2025-10-24 12:30:00|1102.5|1102|1104|1103|1105.5|1105|1102.5|1101.5|50819
1761309300000|2025-10-24 12:35:00|1103.5|1102.5|1103.5|1103|1104|1103.5|1102.5|1102|16918
1761309600000|2025-10-24 12:40:00|1103|1102.5|1102|1101.5|1103|1102.5|1102|1101.5|4059
1761309900000|2025-10-24 12:45:00|1102.5|1102|1102.5|1102|1103|1102|1102|1102|13426
1761310200000|2025-10-24 12:50:00|1103|1102.5|1101.5|1100.5|1103|1102.5|1101.5|1100.5|14147
1761310500000|2025-10-24 12:55:00|1101|1101|1101.5|1101|1101.5|1101|1101|1100.5|16045
1761310800000|2025-10-24 13:00:00|1101|1100.5|1100.5|1100|1102|1101|1100.5|1100|12274
1761311100000|2025-10-24 13:05:00|1101|1100.5|1100.5|1100|1101.5|1101|1100.5|1100|19120
1761311400000|2025-10-24 13:10:00|1101|1100.5|1101|1100|1101|1100.5|1100|1099.5|46321
1761311700000|2025-10-24 13:15:00|1100.5|1100.5|1102.5|1102|1102.5|1102|1100.5|1100.5|18418
1761312000000|2025-10-24 13:20:00|1103|1102.5|1104.5|1104|1104.5|1104|1103|1102.5|29255
1761312300000|2025-10-24 13:25:00|1104|1103.5|1104.5|1104|1105.5|1105|1104|1103.5|26555
1761312600000|2025-10-24 13:30:00|1104|1103.5|1103.5|1102.5|1104|1103.5|1103|1102.5|14882
1761312900000|2025-10-24 13:35:00|1103|1103|1105|1104.5|1105.5|1105|1103|1102.5|36264
1761313200000|2025-10-24 13:40:00|1105.5||1105||1105.5||1105||41247
1761313500000|2025-10-24 13:45:00|1106|1105|1105.5|1105|1106.5|1106|1104.5|1104|48051
1761313800000|2025-10-24 13:50:00|1106|1105.5|1106|1105.5|1106.5|1106|1105|1104|37272
1761314100000|2025-10-24 13:55:00|1106.5|1106|1107.5|1106.5|1107.5|1106.5|1106|1105.5|50140
1761314400000|2025-10-24 14:00:00|1108|1107|1105.5|1105|1108.5|1107.5|1105.5|1105|34881
1761314700000|2025-10-24 14:05:00|1106|1105.5|1108.5|1108|1108.5|1108|1105.5|1105|38677
1761315000000|2025-10-24 14:10:00|1108|1107.5|1108.5|1108|1108.5|1108|1107.5|1107|35224
1761315300000|2025-10-24 14:15:00|1108|1107.5|1108|1107.5|1108.5|1108|1107|1106.5|52504
1761315600000|2025-10-24 14:20:00|1107.5|1107|1108.5|1107.5|1108.5|1108|1107|1106.5|27432
1761315900000|2025-10-24 14:25:00|1108|1107|1109|1108.5|1109.5|1108.5|1107.5|1107|32906
1761316200000|2025-10-24 14:30:00|1109.5|1108|1109.5|1109|1109.5|1109|1109.5|1108|30950
1761316500000|2025-10-24 14:35:00|1110|1109.5|1110.5|1110|1111|1110.5|1110|1109.5|43641
1761316800000|2025-10-24 14:40:00|1111|1110.5|1111.5|1111|1111.5|1111|1110.5|1110|15378
1761317100000|2025-10-24 14:45:00|1112|1111.5|1113|1112.5|1113.5|1113|1111.5|1111|29291
1761317400000|2025-10-24 14:50:00|1112.5|1112|1112.5|1112|1113|1112|1112|1111.5|41484
1761317700000|2025-10-24 14:55:00|1112|1111.5|1112|1111.5|1113|1112.5|1112|1111.5|22988
1761318000000|2025-10-24 15:00:00|1111.5|1111|1113|1112.5|1113|1112.5|1111.5|1111|57404
1761318300000|2025-10-24 15:05:00|1112.5|1112|1115|1114.5|1116|1115.5|1112.5|1112|57992
1761318600000|2025-10-24 15:10:00|1116|1115|1116|1115|1116|1115|1115.5|1114.5|3391
1761318900000|2025-10-24 15:15:00|1116.5|1116|1116.5|1115.5|1117|1116|1115|1114|4712
1761319200000|2025-10-24 15:20:00|1117|1116|1118.5|1117.5|1118.5|1117.5|1117|1115.5|4919
1761319500000|2025-10-24 15:25:00|1119||1118.5||1119||1118.5||9094
1761552000000|2025-10-27 08:00:00|1129.5|1129|1129.5|1128|1131|1130.5|1125|1123.5|116888
1761552300000|2025-10-27 08:05:00|1128.5|1127.5|1131|1130|1131.5|1130.5|1128|1127.5|88525
1761552600000|2025-10-27 08:10:00|1130.5|1129.5|1131|1130|1131|1130|1129|1128.5|58483
1761552900000|2025-10-27 08:15:00|1130.5|1130.5|1131|1130|1131|1130.5|1129|1128|21337
1761553200000|2025-10-27 08:20:00|1130.5|1129.5|1132|1131|1132|1131.5|1130.5|1129.5|35627
1761553500000|2025-10-27 08:25:00|1131.5|1130.5|1130.5|1129.5|1131.5|1130.5|1130|1129|56382
1761553800000|2025-10-27 08:30:00|1130|1130|1133.5|1132.5|1134|1133|1130|1130|32255
1761554100000|2025-10-27 08:35:00|1133|1132|1132|1131|1133|1132|1130.5|1130|15087
1761554400000|2025-10-27 08:40:00|1132.5|1131.5|1134|1133.5|1134|1133.5|1132.5|1131.5|22216
1761554700000|2025-10-27 08:45:00|1134.5|1134|1134|1133.5|1136|1135.5|1134|1133.5|52054
1761555000000|2025-10-27 08:50:00|1134.5|1134|1134.5|1133.5|1135|1134.5|1134.5|1133.5|11034
1761555300000|2025-10-27 08:55:00|1135|1134.5|1135.5|1134.5|1136|1135.5|1135|1134|31390
1761555600000|2025-10-27 09:00:00|1135|1135|1135.5|1135|1136|1135|1135|1134.5|15704
1761555900000|2025-10-27 09:05:00|1135|1134.5|1136|1135.5|1136|1135.5|1134.5|1134|54588
1761556200000|2025-10-27 09:10:00|1135.5|1135|1136|1135.5|1137|1136|1135.5|1135|31642
1761556500000|2025-10-27 09:15:00|1135.5|1135|1132.5|1131.5|1137|1136.5|1132.5|1131.5|43567
1761556800000|2025-10-27 09:20:00|1133|1132|1130|1129|1133|1132.5|1129.5|1129|45665
1761557100000|2025-10-27 09:25:00|1129.5|1128.5|1129.5|1128.5|1130|1129.5|1128.5|1128|16103
1761557400000|2025-10-27 09:30:00|1129|1127.5|1128.5|1128|1129.5|1128|1127.5|1126.5|14723
1761557700000|2025-10-27 09:35:00|1129|1128.5|1129|1128.5|1129|1128.5|1128.5|1128.5|18554
1761558000000|2025-10-27 09:40:00|1128.5|1128|1128|1127.5|1129.5|1129|1128|1127|18035
1761558300000|2025-10-27 09:45:00|1128.5|1127|1128.5|1127.5|1129|1128.5|1128|1127|21764
1761558600000|2025-10-27 09:50:00|1129|1128|1129.5|1129|1130|1129|1129|1128|11166
1761558900000|2025-10-27 09:55:00|1130|1129.5|1130|1129|1130|1129.5|1129.5|1129|19895
1761559200000|2025-10-27 10:00:00|1130.5|1129.5|1130|1129.5|1131|1130.5|1129.5|1129|29778
1761559500000|2025-10-27 10:05:00|1130.5|1130|1131.5|1131|1133.5|1131|1130.5|1130|11117
1761559800000|2025-10-27 10:10:00|1132|1131.5|1131|1130|1132|1131.5|1131|1130|21440
1761560100000|2025-10-27 10:15:00|1130.5|1130.5|1132.5|1131.5|1132.5|1131.5|1130.5|1129.5|19948
1761560400000|2025-10-27 10:20:00|1132|1132|1132.5|1131.5|1132.5|1132|1132|1131.5|25242
1761560700000|2025-10-27 10:25:00|1132|1132|1133|1132.5|1133|1132.5|1132|1131.5|15087
1761561000000|2025-10-27 10:30:00|1133.5|1132|1133.5|1133|1133.5|1133|1133.5|1132|8883
1761561300000|2025-10-27 10:35:00|1134.5|1132.5|1134.5|1134|1134.5|1134|1134|1132.5|16789
1761561600000|2025-10-27 10:40:00|1134|1133.5|1133.5|1133|1134|1134|1133|1132.5|124738
1761561900000|2025-10-27 10:45:00|1133|1132.5|1133|1132.5|1133|1132.5|1133|1132.5|31945
1761562200000|2025-10-27 10:50:00|1133.5|1133.5|1135|1134.5|1135|1134.5|1133.5|1133.5|17737
1761562500000|2025-10-27 10:55:00|1134.5|1134|1133|1132.5|1134.5|1134|1133|1132.5|8175
1761562800000|2025-10-27 11:00:00|1133.5|1132|1133.5|1133|1134|1133.5|1133.5|1132|15612
1761563100000|2025-10-27 11:05:00|1134|1133.5|1132|1131.5|1134|1133.5|1132|1131.5|23742
1761563400000|2025-10-27 11:10:00|1131.5|1131|1130|1129.5|1131.5|1131|1130|1129|10179
1761563700000|2025-10-27 11:15:00|1130.5|1130|1130|1129.5|1130.5|1130|1130|1129|26082
1761564000000|2025-10-27 11:20:00|1129.5|1129|1130|1129.5|1130|1129.5|1129.5|1129|6072
1761564300000|2025-10-27 11:25:00|1129.5|1129|1130|1129.5|1131|1130|1129.5|1129|5673
1761564600000|2025-10-27 11:30:00||1129||1129.5||1129.5||1129|11937
1761564900000|2025-10-27 11:35:00|1129.5|1129|1129.5|1129|1129.5|1129.5|1129.5|1129|15297
1761565200000|2025-10-27 11:40:00|1130|1129.5|1128|1127|1130|1129.5|1127.5|1127|10667
1761565500000|2025-10-27 11:45:00|1128.5|1127.5|1128|1127.5|1128.5|1128|1127.5|1127|14339
1761565800000|2025-10-27 11:50:00|1127.5|1127|1127|1126.5|1127.5|1127|1127|1126|23803
1761566100000|2025-10-27 11:55:00|1127.5|1126|1126.5|1126|1127.5|1126.5|1126|1125.5|15353
1761566400000|2025-10-27 12:00:00|1126|1125.5|1127.5|1127|1127.5|1127|1126|1125.5|21721
1761566700000|2025-10-27 12:05:00|1127|1126.5|1126|1125.5|1127|1126.5|1125.5|1124.5|15477
1761567000000|2025-10-27 12:10:00|1126.5|1126|1126.5|1125.5|1127|1126|1126|1125.5|9398
1761567300000|2025-10-27 12:15:00|1126|1125|1124|1123.5|1126|1125|1124|1123.5|10059
1761567600000|2025-10-27 12:20:00|1123.5|1123|1123.5|1123|1123.5|1123|1123|1122.5|9526
1761567900000|2025-10-27 12:25:00|1123|1122.5|1123.5|1123|1123.5|1123|1123|1122.5|9654
1761568200000|2025-10-27 12:30:00|1124|1123.5|1123.5|1123|1124|1123.5|1123.5|1122.5|16336
1761568500000|2025-10-27 12:35:00|1123|1122.5|1122|1121.5|1123|1123|1122|1121.5|16630
1761568800000|2025-10-27 12:40:00|1121.5|1121|1123|1122.5|1123|1122.5|1121|1120.5|11931
1761569100000|2025-10-27 12:45:00|1123.5|1123|1123.5|1123|1124|1123.5|1123|1122.5|4130
1761569400000|2025-10-27 12:50:00|1124|1122.5|1125|1124.5|1125.5|1125|1123|1122.5|15324
1761569700000|2025-10-27 12:55:00|1126|1125.5|1125|1124|1126|1125.5|1124.5|1124|17760
1761570000000|2025-10-27 13:00:00|1124.5|1124.5|1125|1124.5|1126|1125.5|1124.5|1124|18480
1761570300000|2025-10-27 13:05:00|1125.5|1124|1125|1124.5|1125.5|1125|1125|1124|9162
1761570600000|2025-10-27 13:10:00|1124.5|1124|1124.5|1123.5|1124.5|1124|1124.5|1123.5|16055
1761570900000|2025-10-27 13:15:00|1124|1124|1123.5|1123|1124.5|1124|1123.5|1122.5|10579
1761571200000|2025-10-27 13:20:00|1124.5|1124|1122.5|1122|1124.5|1124|1122.5|1122|15298
1761571500000|2025-10-27 13:25:00|1123|1122.5|1123|1122.5|1123|1122.5|1122|1121.5|14291
1761571800000|2025-10-27 13:30:00|1123.5|1123|1122|1121.5|1123.5|1123|1121|1120|12318
1761572100000|2025-10-27 13:35:00|1122.5|1122|1123|1122.5|1124|1123.5|1122.5|1122|30303
1761572400000|2025-10-27 13:40:00|1123.5|1123|1123.5|1123|1124.5|1123.5|1122.5|1122|21111
1761572700000|2025-10-27 13:45:00|1124|1122.5|1122.5|1122|1124|1123.5|1122.5|1122|11266
1761573000000|2025-10-27 13:50:00|1123|1121.5|1122.5|1122|1123|1122.5|1122.5|1121.5|9495
1761573300000|2025-10-27 13:55:00|1123|1122.5|1122.5|1122|1123|1122.5|1122|1121.5|8602
1761573600000|2025-10-27 14:00:00|1122|1121.5|1122.5|1122|1122.5|1122|1121.5|1120.5|28285
1761573900000|2025-10-27 14:05:00|1122|1121.5|1122|1121.5|1122.5|1122|1121.5|1121|32290
1761574200000|2025-10-27 14:10:00|1122.5|1122|1122.5|1122|1122.5|1122|1121.5|1121|16462
1761574500000|2025-10-27 14:15:00|1123|1121.5|1122|1121.5|1123|1121.5|1121.5|1120.5|17961
1761574800000|2025-10-27 14:20:00|1121.5|1121|1122.5|1122|1123|1122|1121|1120.5|25915
1761575100000|2025-10-27 14:25:00|1123|1122.5|1124|1123|1124|1123|1122.5|1121.5|29490
1761575400000|2025-10-27 14:30:00|1123.5|1122.5|1124|1123.5|1124|1123.5|1123|1122|47543
1761575700000|2025-10-27 14:35:00|1124.5|1123|1122.5|1122|1124.5|1123.5|1122.5|1122|14666
1761576000000|2025-10-27 14:40:00|1123|1122.5|1125|1124.5|1125.5|1125|1122.5|1122|26111
1761576300000|2025-10-27 14:45:00|1124|1123.5|1120|1119|1124|1123.5|1118|1117.5|53345
1761576600000|2025-10-27 14:50:00|1119.5|1118.5|1120.5|1119.5|1121|1120.5|1119|1118|12031
1761576900000|2025-10-27 14:55:00|1121|1120|1121|1120.5|1122|1121|1120.5|1120|11910
1761577200000|2025-10-27 15:00:00|1121.5|1121|1122|1121.5|1122|1121.5|1121|1120|28335
1761577500000|2025-10-27 15:05:00|1121.5|1121|1120|1119.5|1121.5|1121|1120|1119.5|12604
1761577800000|2025-10-27 15:10:00|1120.5|1120|1120|1119.5|1121|1120.5|1120|1119|87960
1761578100000|2025-10-27 15:15:00|1120.5|1120|1121|1120.5|1121.5|1121|1120|1119.5|30777
1761578400000|2025-10-27 15:20:00|1121.5|1121|1121|1120.5|1121.5|1121|1121|1120|19165
1761578700000|2025-10-27 15:25:00|1120.5|1120|1120.5|1120|1121|1120.5|1120.5|1120|27023
1761579000000|2025-10-27 15:30:00|1120|1119.5|1119|1118.5|1120|1119.5|1118.5|1118|18793
1761579300000|2025-10-27 15:35:00|1118.5|1118|1118.5|1118|1119.5|1118.5|1118.5|1118|27226
1761579600000|2025-10-27 15:40:00|1119|1118.5|1119|1118.5|1120|1119|1118.5|1118|16509
1761579900000|2025-10-27 15:45:00|1118.5|1118|1118.5|1118|1119|1118.5|1118.5|1118|26540
1761580200000|2025-10-27 15:50:00|1119|1118.5|1119.5|1119|1119.5|1119|1119|1118|25256
1761580500000|2025-10-27 15:55:00|1119|1118.5|1119|1118.5|1119|1118.5|1118.5|1118|10748
1761580800000|2025-10-27 16:00:00|1119.5|1119|1119.5|1119|1120|1119.5|1119.5|1119|14445
1761581100000|2025-10-27 16:05:00|1120|1119.5|1120.5|1120|1121|1120.5|1120|1119.5|66524
1761581400000|2025-10-27 16:10:00|1120|1119.5|1120.5|1120|1120.5|1120|1119.5|1119|17097
1761581700000|2025-10-27 16:15:00|1121|1120.5|1121|1120.5|1121|1120.5|1120.5|1120|13663585
1761582000000|2025-10-27 16:20:00|1120.5|1120|1121.5|1121|1121.5|1121|1120.5|1120|41057
1761582300000|2025-10-27 16:25:00|1121|1120.5|1121.5|1120.5|1122.5|1121.5|1121|1120.5|63489
1761638400000|2025-10-28 08:00:00|1120|1119.5|1111|1110|1120|1119.5|1109.5|1108.5|60952
1761638700000|2025-10-28 08:05:00|1112|1111|1114|1113|1115|1114|1112|1111|22559
1761639000000|2025-10-28 08:10:00|1113|1112|1113|1112|1113|1112.5|1112.5|1111.5|14813
1761639300000|2025-10-28 08:15:00|1112|1111|1117.5|1116.5|1117.5|1116.5|1111|1110|55308
1761639600000|2025-10-28 08:20:00|1118|1117|1119|1118.5|1120|1119.5|1118|1117|19529
1761639900000|2025-10-28 08:25:00|1119.5|1118|1120.5|1120|1121|1120|1118.5|1118|51559
1761640200000|2025-10-28 08:30:00|1121|1120.5|1122.5|1122|1123.5|1123|1121|1120.5|15559
1761640500000|2025-10-28 08:35:00|1123|1122.5|1126.5|1125.5|1127|1126|1123|1122.5|40374
1761640800000|2025-10-28 08:40:00|1126|1126|1125|1124.5|1128|1127|1125|1124.5|21965
1761641100000|2025-10-28 08:45:00|1125.5|1125|1127.5|1126.5|1129|1128.5|1125.5|1124.5|37749
1761641400000|2025-10-28 08:50:00|1128|1127|1130|1129|1130|1129|1128|1127|16553
1761641700000|2025-10-28 08:55:00|1129.5|1128.5|1129|1128.5|1129.5|1129|1128.5|1128|39506
1761642000000|2025-10-28 09:00:00|1129.5|1128|1129.5|1129|1130.5|1130|1129|1128|31511
1761642300000|2025-10-28 09:05:00|1129|1128.5|1129.5|1129|1131|1130.5|1128.5|1128|36616
1761642600000|2025-10-28 09:10:00|1130|1129.5|1128.5|1128|1130|1129.5|1128.5|1127.5|28941
1761642900000|2025-10-28 09:15:00|1128|1127.5|1129|1128.5|1130|1129.5|1128|1127.5|16076
1761643200000|2025-10-28 09:20:00|1129.5|1129|1129|1128.5|1130.5|1130|1127.5|1127|22355
1761643500000|2025-10-28 09:25:00|1128.5|1128|1132|1131|1132|1131|1128.5|1127.5|31811
1761643800000|2025-10-28 09:30:00|1132.5|1132|1136|1135|1136.5|1135.5|1132.5|1132|74940
1761644100000|2025-10-28 09:35:00|1137|1136.5|1128.5|1128|1138|1137|1128.5|1128|43246
1761644400000|2025-10-28 09:40:00|1129|1127.5|1129.5|1128.5|1129.5|1128.5|1128|1127|53072
1761644700000|2025-10-28 09:45:00|1130|1129|1130.5|1129.5|1130.5|1129.5|1129|1128.5|16527
1761645000000|2025-10-28 09:50:00|1130|1130|1130|1129.5|1131|1130.5|1130|1129.5|12670
1761645300000|2025-10-28 09:55:00|1130.5|1129|1131|1130.5|1131|1130.5|1130.5|1129|10052
1761645600000|2025-10-28 10:00:00|1131.5|1131|1130|1129|1132|1131.5|1129.5|1129|25033
1761645900000|2025-10-28 10:05:00|1129.5|1129.5|1129.5|1129|1130|1129.5|1129|1128.5|9833
1761646200000|2025-10-28 10:10:00|1130|1128.5|1129.5|1129|1130|1129.5|1129|1128.5|22838
1761646500000|2025-10-28 10:15:00|1130|1129.5|1129|1128|1130|1129.5|1129|1128|24079
1761646800000|2025-10-28 10:20:00|1128.5|1128.5|1129|1128.5|1129|1128.5|1128.5|1128|13838
1761647100000|2025-10-28 10:25:00|1129.5|1129|1129.5|1129|1130|1129.5|1129.5|1129|7075
1761647400000|2025-10-28 10:30:00|1130|1129.5|1130.5|1130|1130.5|1130|1129.5|1128.5|6558
1761647700000|2025-10-28 10:35:00|1131|1130.5|1131.5|1131|1132|1131|1130.5|1130|13379
1761648000000|2025-10-28 10:40:00|1131|1130.5|1132|1131.5|1133|1132.5|1131|1130.5|23556
1761648300000|2025-10-28 10:45:00|1131.5|1131|1131.5|1131|1131.5|1131|1130.5|1130|10883
1761648600000|2025-10-28 10:50:00|1132|1130.5|1131.5|1131|1132|1131.5|1130|1129.5|17219
1761648900000|2025-10-28 10:55:00|1132|1130.5|1132|1131.5|1133|1132|1131|1130.5|4168
1761649200000|2025-10-28 11:00:00|1131|1130.5|1130|1129.5|1132|1131.5|1129.5|1129|37555
1761649500000|2025-10-28 11:05:00|1130.5|1129|1130|1129.5|1130.5|1129.5|1129.5|1128.5|15703
1761649800000|2025-10-28 11:10:00|1130.5|1130|1127|1126|1132|1131.5|1126.5|1125.5|27740
1761650100000|2025-10-28 11:15:00|1127.5|1126.5|1127|1126.5|1128|1127|1126|1125.5|24626
1761650400000|2025-10-28 11:20:00|1127.5|1127|1126.5|1126|1127.5|1127|1126.5|1126|24924
1761650700000|2025-10-28 11:25:00|1126|1125.5|1126.5|1126|1127|1126|1125.5|1125|13213
1761651000000|2025-10-28 11:30:00|1127|1126.5|1127.5|1127|1129|1128|1126.5|1126.5|13575
1761651300000|2025-10-28 11:35:00|1127|1126.5|1126|1125.5|1127.5|1127|1126|1125.5|11673
1761651600000|2025-10-28 11:40:00|1126.5|1126|1127|1126.5|1127|1126.5|1126.5|1126|35914
1761651900000|2025-10-28 11:45:00|1127.5|1127|1126|1125.5|1127.5|1127|1123.5|1122.5|43712
1761652200000|2025-10-28 11:50:00|1126.5|1126|1125|1124.5|1126.5|1126|1124|1123.5|27371
1761652500000|2025-10-28 11:55:00|1125.5|1125|1125|1124|1126|1125|1124|1123.5|37324
1761652800000|2025-10-28 12:00:00|1126|1124.5|1129|1128.5|1129.5|1128.5|1126|1124.5|24582
1761653100000|2025-10-28 12:05:00|1129.5|1129|1129.5|1129|1130|1129.5|1129.5|1129|18049
1761653400000|2025-10-28 12:10:00|1130|1128.5|1130|1129.5|1130.5|1129.5|1130|1128.5|8471
1761653700000|2025-10-28 12:15:00|1129.5|1129|1132.5|1131.5|1132.5|1131.5|1129.5|1128.5|16642
1761654000000|2025-10-28 12:20:00|1133|1132|1132.5|1132|1133.5|1132.5|1132.5|1132|8451
1761654300000|2025-10-28 12:25:00|1133|1132.5|1134|1133|1134|1133.5|1133|1132.5|25083
1761654600000|2025-10-28 12:30:00|1134.5|1133.5|1135|1134.5|1137|1136.5|1134.5|1133.5|37007
1761654900000|2025-10-28 12:35:00|1134.5|1134|1135.5|1134.5|1136.5|1136|1134.5|1134|57641
1761655200000|2025-10-28 12:40:00|1135|1135|1134|1133.5|1135.5|1135|1134|1133.5|20531
1761655500000|2025-10-28 12:45:00|1133|1132.5|1136.5|1135.5|1136.5|1135.5|1133|1132.5|38189
1761655800000|2025-10-28 12:50:00|1136|1135|1136.5|1136|1136.5|1136|1135.5|1135|17506
1761656100000|2025-10-28 12:55:00|1137|1136.5|1138.5|1137.5|1139|1138|1137|1136.5|66752
1761656400000|2025-10-28 13:00:00|1138|1138|1138.5|1138|1138.5|1138|1137.5|1137|38545
1761656700000|2025-10-28 13:05:00|1139|1138.5|1140|1139.5|1140.5|1139.5|1139|1138.5|24124
1761657000000|2025-10-28 13:10:00|1140.5|1140|1140.5|1140|1141|1140|1140|1139.5|67996
1761657300000|2025-10-28 13:15:00|1141|1140.5|1140|1139.5|1141.5|1140.5|1140|1139.5|31687
1761657600000|2025-10-28 13:20:00|1139.5|1139|1140.5|1140|1140.5|1140|1139.5|1139|32914
1761657900000|2025-10-28 13:25:00|1140|1139.5|1140.5|1140|1140.5|1140|1140|1139.5|89574
1761658200000|2025-10-28 13:30:00|1141|1140.5|1142|1141.5|1143.5|1143|1141|1140.5|60201
1761658500000|2025-10-28 13:35:00|1142.5|1142|1142.5|1142|1142.5|1142|1142|1141.5|31863
1761658800000|2025-10-28 13:40:00|1143|1142.5|1142.5|1142|1144|1143.5|1142.5|1142|45253
1761659100000|2025-10-28 13:45:00|1143|1142.5|1143|1142.5|1143.5|1142.5|1142|1141.5|43305
1761659400000|2025-10-28 13:50:00|1142.5|1142|1141.5|1141|1143|1142|1141|1140.5|41234
1761659700000|2025-10-28 13:55:00|1142|1141.5|1142|1141|1143|1142.5|1141|1140.5|35135
1761660000000|2025-10-28 14:00:00|1143|1141.5|1144|1143.5|1144.5|1143.5|1142.5|1141.5|75811
1761660300000|2025-10-28 14:05:00|1144.5|1144|1144.5|1143.5|1145|1144.5|1143|1142.5|56119
1761660600000|2025-10-28 14:10:00|1144|1144|1147|1146.5|1147|1146.5|1144|1143.5|75341
1761660900000|2025-10-28 14:15:00|1147.5|1147|1146.5|1146|1148|1147.5|1146.5|1146|34247
1761661200000|2025-10-28 14:20:00|1147|1145.5|1146|1145.5|1147|1146|1146|1145.5|82378
1761661500000|2025-10-28 14:25:00|1146.5|1146|1148|1147|1148|1147.5|1146.5|1146|84681
1761661800000|2025-10-28 14:30:00|1147|1146.5|1148|1147.5|1148|1147.5|1146.5|1146|65633
1761662100000|2025-10-28 14:35:00|1147.5|1147|1149.5|1149|1149.5|1149|1147.5|1146.5|52093
1761662400000|2025-10-28 14:40:00|1150|1149.5|1152|1151.5|1152|1151.5|1149.5|1149|86211
1761662700000|2025-10-28 14:45:00|1151.5|1151|1152.5|1152|1152.5|1152|1151|1150.5|96310
1761663000000|2025-10-28 14:50:00|1152|1151.5|1154|1153|1154|1153.5|1151.5|1151|54304
1761663300000|2025-10-28 14:55:00|1153.5|1153.5|1153.5|1153|1154|1153.5|1153|1152.5|34755
1761663600000|2025-10-28 15:00:00|1154.5|1154|1154.5|1154|1155|1154.5|1153.5|1153|32994
1761663900000|2025-10-28 15:05:00|1155|1154.5|1154.5|1154|1155|1154.5|1153.5|1153|47248
1761664200000|2025-10-28 15:10:00|1155|1154.5|1152.5|1152|1155|1154.5|1152.5|1152|140561
1761664500000|2025-10-28 15:15:00|1153|1151.5|1153.5|1153|1153.5|1153|1151.5|1151|45544
1761664800000|2025-10-28 15:20:00|1153|1152.5|1154|1153.5|1154|1153.5|1153|1152.5|42304
1761665100000|2025-10-28 15:25:00|1153.5|1153|1150|1149.5|1154|1153.5|1150|1149.5|34236
1761665400000|2025-10-28 15:30:00|1150.5|1150|1148|1147.5|1150.5|1150|1148|1147.5|51055
1761665700000|2025-10-28 15:35:00|1147|1146.5|1147.5|1147|1148|1147.5|1146.5|1146|39885
1761666000000|2025-10-28 15:40:00|1148|1147.5|1147.5|1146.5|1149|1148.5|1147.5|1146.5|22821
1761666300000|2025-10-28 15:45:00|1147|1147|1148|1147|1148|1147.5|1147|1147|35437
1761666600000|2025-10-28 15:50:00|1147.5|1147.5|1148|1147.5|1148.5|1148|1147.5|1146.5|92996
1761666900000|2025-10-28 15:55:00|1147.5|1147|1144|1143|1147.5|1147.5|1144|1143|51157
1761667200000|2025-10-28 16:00:00|1143.5|1142.5|1140.5|1140|1143.5|1143|1140.5|1140|40595
1761667500000|2025-10-28 16:05:00|1141|1140.5|1141|1140.5|1141|1140.5|1139.5|1139|28167
1761667800000|2025-10-28 16:10:00|1140.5|1140|1142.5|1142|1142.5|1142|1140.5|1140|33289
1761668100000|2025-10-28 16:15:00|1142|1141.5|1142.5|1142|1143.5|1143|1142|1141.5|55617
1761668400000|2025-10-28 16:20:00|1142|1141.5|1140.5|1140|1143|1142.5|1140.5|1140|414129
1761668700000|2025-10-28 16:25:00|1141|1139.5|1142|1141.5|1142.5|1142|1141|1139.5|107754
1761724800000|2025-10-29 08:00:00|1137.5|1137|1136|1135|1137.5|1137|1132|1131|70547
1761725100000|2025-10-29 08:05:00|1136.5|1135.5|1137.5|1137|1138|1137.5|1134|1133|11908
1761725400000|2025-10-29 08:10:00|1137|1136.5|1137.5|1136.5|1139|1138|1136.5|1136|41216
1761725700000|2025-10-29 08:15:00|1138|1137|1137|1136.5|1138|1137|1136.5|1135.5|42759
1761726000000|2025-10-29 08:20:00|1136.5|1136|1135.5|1135|1136.5|1136|1134.5|1134|27735
1761726300000|2025-10-29 08:25:00|1135|1134.5|1138.5|1138|1138.5|1138|1134|1133.5|34014
1761726600000|2025-10-29 08:30:00|1138|1137|1136|1135.5|1138|1137|1136|1135.5|7024
1761726900000|2025-10-29 08:35:00|1135.5|1135|1132|1131.5|1135.5|1135|1132|1131|72517
1761727200000|2025-10-29 08:40:00|1132.5|1132|1130|1129.5|1132.5|1132|1130|1129.5|32547
1761727500000|2025-10-29 08:45:00|1130.5|1130|1132.5|1132|1133.5|1133|1130.5|1130|25360
1761727800000|2025-10-29 08:50:00|1132|1131.5|1133|1132.5|1133|1132.5|1131.5|1130.5|21568
1761728100000|2025-10-29 08:55:00|1133.5|1133|1132|1131.5|1133.5|1133|1132|1131.5|9470
1761728400000|2025-10-29 09:00:00|1131.5|1131|1130.5|1129.5|1132|1131.5|1130|1129.5|28261
1761728700000|2025-10-29 09:05:00|1131|1130.5|1130|1129.5|1131.5|1131|1130|1129|19945
1761729000000|2025-10-29 09:10:00|1131|1129|1128|1127.5|1131.5|1130.5|1127|1126.5|24912
1761729300000|2025-10-29 09:15:00|1127.5|1127|1129.5|1129|1129.5|1129|1127|1126|35131
1761729600000|2025-10-29 09:20:00|1128.5|1128.5|1128.5|1127.5|1130|1129|1128.5|1127.5|33604
1761729900000|2025-10-29 09:25:00|1129|1128|1130.5|1129.5|1130.5|1130|1128.5|1128|23744
1761730200000|2025-10-29 09:30:00|1131|1130|1131.5|1130.5|1131.5|1131|1130.5|1129.5|33794
1761730500000|2025-10-29 09:35:00|1131|1130|1130|1129|1131|1130|1130|1129|33197
1761730800000|2025-10-29 09:40:00|1130.5|1129.5|1131|1130.5|1132|1131.5|1130.5|1129|13798
1761731100000|2025-10-29 09:45:00|1130.5|1130|1133.5|1133|1133.5|1133|1130.5|1130|18048
1761731400000|2025-10-29 09:50:00|1134|1133.5|1135.5|1134.5|1136|1135.5|1134|1133.5|19285
1761731700000|2025-10-29 09:55:00|1135|1134|1135|1134.5|1135.5|1134.5|1134.5|1133.5|11657
1761732000000|2025-10-29 10:00:00|1134.5|1134|1136|1135.5|1136|1135.5|1134.5|1133.5|18660
1761732300000|2025-10-29 10:05:00|1136.5|1136|1136.5|1136|1137|1136.5|1136|1135.5|25800
1761732600000|2025-10-29 10:10:00|1136|1135.5|1136|1135.5|1136.5|1136|1136|1135.5|29442
1761732900000|2025-10-29 10:15:00|1136.5|1135|1137.5|1136.5|1137.5|1137|1136.5|1135|18862
1761733200000|2025-10-29 10:20:00|1137|1137|1137.5|1137|1137.5|1137|1137|1136.5|57106
1761733500000|2025-10-29 10:25:00|1137|1136.5|1137|1136.5|1137|1137|1136.5|1136|11626
1761733800000|2025-10-29 10:30:00|1137.5|1137|1137.5|1137|1138|1137|1136.5|1136|10391
1761734100000|2025-10-29 10:35:00|1138|1137.5|1137|1136.5|1138|1137.5|1137|1136.5|8144
1761734400000|2025-10-29 10:40:00|1137.5|1136|1138|1137.5|1138|1137.5|1137.5|1136|21949
1761734700000|2025-10-29 10:45:00|1138.5|1137|1139|1138.5|1139|1138.5|1138.5|1137|15308
1761735000000|2025-10-29 10:50:00|1139.5|1139|1138.5|1137.5|1139.5|1139|1138|1137|10393
1761735300000|2025-10-29 10:55:00|1138|1137|1137.5|1137|1138|1137|1137|1136.5|7552
1761735600000|2025-10-29 11:00:00|1138|1137.5|1138.5|1138|1138.5|1138|1138|1137.5|5859
1761735900000|2025-10-29 11:05:00|1140|1139.5|1141|1140.5|1143.5|1143|1140|1139.5|30795
1761736200000|2025-10-29 11:10:00|1141.5|1141|1141.5|1140.5|1142.5|1142|1141.5|1140.5|10931
1761736500000|2025-10-29 11:15:00|1142|1141|1143.5|1143|1144|1143.5|1142|1141|24169
1761736800000|2025-10-29 11:20:00|1143|1142.5|1143|1142.5|1143|1143|1142.5|1142|9977
1761737100000|2025-10-29 11:25:00|1143.5|1143|1146.5|1146|1147|1146.5|1143.5|1143|58143
1761737400000|2025-10-29 11:30:00|1148|1147.5|1152.5|1152|1153|1152.5|1147.5|1147|52166
1761737700000|2025-10-29 11:35:00|1154.5|1151.5|1153.5|1153|1154.5|1154|1153|1151.5|42129
1761738000000|2025-10-29 11:40:00|1154|1153.5|1151|1150|1155.5|1154.5|1151|1150|44257
1761738300000|2025-10-29 11:45:00|1150.5|1150.5|1150|1149|1151|1150.5|1149|1148|33840
1761738600000|2025-10-29 11:50:00|1149.5|1148.5|1150|1149.5|1151.5|1151|1149.5|1148.5|1187940
1761738900000|2025-10-29 11:55:00|1151|1149|1150.5|1149.5|1151|1150.5|1149|1148.5|21802
1761739200000|2025-10-29 12:00:00|1151|1150|1150|1149.5|1151.5|1150.5|1150|1149|24169
1761739500000|2025-10-29 12:05:00|1150.5|1150|1152|1151.5|1152|1151.5|1150.5|1150|61487
1761739800000|2025-10-29 12:10:00|1151.5|1151|1151.5|1150.5|1151.5|1151|1150.5|1149.5|12946
1761740100000|2025-10-29 12:15:00|1151|1151|1152.5|1152|1153|1152.5|1151|1150.5|58983
1761740400000|2025-10-29 12:20:00|1153|1151.5|1152.5|1152|1153|1152|1151.5|1151|25376
1761740700000|2025-10-29 12:25:00|1153|1152.5|1152|1151.5|1155|1154|1152|1151.5|28777
1761741000000|2025-10-29 12:30:00|1151.5|1151|1151|1150.5|1151.5|1151.5|1151|1150.5|35683
1761741300000|2025-10-29 12:35:00|1150.5|1150|1151|1150.5|1151|1150.5|1149.5|1149|15112
1761741600000|2025-10-29 12:40:00|1150.5|1150|1150|1149.5|1151|1150.5|1150|1149.5|79245
1761741900000|2025-10-29 12:45:00|1150.5|1150|1151.5|1151|1151.5|1151|1150.5|1149.5|25457
1761742200000|2025-10-29 12:50:00|1151|1150.5|1150.5|1150|1151|1151|1150|1149.5|21672
1761742500000|2025-10-29 12:55:00|1151|1149.5|1151|1150.5|1151|1150.5|1151|1149.5|24051
1761742800000|2025-10-29 13:00:00|1151.5|1151|1150.5|1150|1153|1152.5|1150.5|1150|1177146
1761743100000|2025-10-29 13:05:00|1151|1150.5|1151.5|1151|1152|1151.5|1150.5|1150|13442
1761743400000|2025-10-29 13:10:00|1152|1151.5|1152.5|1152|1152.5|1152|1152|1151.5|26944
1761743700000|2025-10-29 13:15:00|1152|1151.5|1153.5|1152.5|1153.5|1153|1152|1151.5|21380
1761744000000|2025-10-29 13:20:00|1153|1152|1153|1152.5|1153|1152.5|1152|1151.5|39822
1761744300000|2025-10-29 13:25:00|1152.5|1152|1152|1151.5|1152.5|1152|1152|1151.5|17475
1761744600000|2025-10-29 13:30:00|1152.5|1152|1152|1151.5|1154|1153.5|1152|1151|36615
1761744900000|2025-10-29 13:35:00|1152.5|1152|1151.5|1151|1153|1152.5|1151.5|1151|45007
1761745200000|2025-10-29 13:40:00|1151|1150.5|1148.5|1148|1151.5|1150.5|1148.5|1147.5|79235
1761745500000|2025-10-29 13:45:00|1149|1150|1153.5|1153|1154|1153.5|1148.5|1150|72964
1761745800000|2025-10-29 13:50:00|1153|1152.5|1151.5|1151|1153|1152.5|1151|1150|21786
1761746100000|2025-10-29 13:55:00|1152|1151.5|1153|1152.5|1154|1153|1152|1151.5|28207
1761746400000|2025-10-29 14:00:00|1153.5|1153|1154.5|1153.5|1154.5|1154|1153|1153|1189356
1761746700000|2025-10-29 14:05:00|1155|1154|1155|1154.5|1155|1154.5|1153.5|1153|36481
1761747000000|2025-10-29 14:10:00|1155.5|1155|1160|1159.5|1162|1161|1155.5|1155|95368
1761747300000|2025-10-29 14:15:00|1160.5|1160|1160|1159|1161.5|1160.5|1159.5|1159|113602
1761747600000|2025-10-29 14:20:00|1159.5|1158.5|1157.5|1157|1159.5|1158.5|1156.5|1155.5|43347
1761747900000|2025-10-29 14:25:00|1158|1157.5|1158|1157|1158|1157.5|1156.5|1155.5|35419
1761748200000|2025-10-29 14:30:00|1157.5|1156.5|1157|1156.5|1158|1157|1156.5|1156|1603832
1761748500000|2025-10-29 14:35:00|1157.5|1157|1160|1159.5|1160.5|1159.5|1156.5|1155.5|43244
1761748800000|2025-10-29 14:40:00|1159.5|1159|1158|1157.5|1159.5|1159|1157|1156.5|45828
1761749100000|2025-10-29 14:45:00|1158.5|1158|1156|1155|1158.5|1158|1155.5|1154.5|103957
1761749400000|2025-10-29 14:50:00|1155.5|1154.5|1155.5|1155|1156|1155.5|1155.5|1154.5|95140
1761749700000|2025-10-29 14:55:00|1156|1155.5|1157.5|1157|1157.5|1157|1156|1155|49493
1761750000000|2025-10-29 15:00:00|1157|1156.5|1157.5|1157|1157.5|1157|1156|1155.5|60813
1761750300000|2025-10-29 15:05:00|1157|1156.5|1159|1158.5|1160|1159|1157|1156.5|49896
1761750600000|2025-10-29 15:10:00|1158.5|1158|1159.5|1159|1160|1159.5|1158.5|1158|60800
1761750900000|2025-10-29 15:15:00|1159|1158.5|1160|1159.5|1160.5|1160|1158|1157|101852
1761751200000|2025-10-29 15:20:00|1160.5|1160|1159.5|1159|1160.5|1160|1159.5|1159|66095
1761751500000|2025-10-29 15:25:00|1159|1158|1159|1158.5|1160|1159.5|1158.5|1158|37229
1761751800000|2025-10-29 15:30:00|1158.5|1158|1154.5|1154|1159|1158.5|1154|1153.5|39379
1761752100000|2025-10-29 15:35:00|1155|1154.5|1157.5|1156.5|1157.5|1156.5|1154|1153.5|75536
1761752400000|2025-10-29 15:40:00|1157|1157|1159|1158.5|1159|1158.5|1157|1157|45792
1761752700000|2025-10-29 15:45:00|1159.5|1158|1158|1157.5|1159.5|1158|1158|1157|17957
1761753000000|2025-10-29 15:50:00|1157.5|1157|1157.5|1157|1157.5|1157|1156.5|1156|104024
1761753300000|2025-10-29 15:55:00|1157|1156.5|1158|1157.5|1158|1157.5|1157|1156.5|78088
1761753600000|2025-10-29 16:00:00|1158.5|1158|1157.5|1157|1160|1159.5|1157.5|1157|53902
1761753900000|2025-10-29 16:05:00|1157|1156.5|1157.5|1157|1159|1158.5|1157|1156.5|90054
1761754200000|2025-10-29 16:10:00|1157|1156.5|1157|1156.5|1157.5|1157|1157|1156.5|79477
1761754500000|2025-10-29 16:15:00|1156.5|1156|1157.5|1157|1158|1157.5|1156.5|1156|55947
1761754800000|2025-10-29 16:20:00|1158|1157.5|1157|1156.5|1158|1157.5|1156.5|1156|42241
1761755100000|2025-10-29 16:25:00|1157.5|1157|1157.5|1157|1158|1157|1157|1156.5|139717
1761811200000|2025-10-30 08:00:00|1159.5|1159|1155.5|1154.5|1159.5|1159|1153.5|1152.5|24260
1761811500000|2025-10-30 08:05:00|1156|1155|1158.5|1157.5|1159.5|1158.5|1154|1152.5|38060
1761811800000|2025-10-30 08:10:00|1159|1158|1159|1158|1160.5|1160|1157.5|1157|24344
1761812100000|2025-10-30 08:15:00|1159.5|1158.5|1162|1161.5|1162.5|1161.5|1158|1157|83639
1761812400000|2025-10-30 08:20:00|1162.5|1162|1164.5|1164|1166|1165|1162.5|1162|30768
1761812700000|2025-10-30 08:25:00|1165|1164.5|1164|1163.5|1165|1164.5|1163.5|1163|12709
1761813000000|2025-10-30 08:30:00|1164.5|1164|1160|1159|1164.5|1164|1159|1158.5|7894
1761813300000|2025-10-30 08:35:00|1159.5|1158.5|1160.5|1160|1160.5|1160|1159|1158|11619
1761813600000|2025-10-30 08:40:00|1160|1159.5|1158|1157.5|1160|1159.5|1157.5|1156.5|26296
1761813900000|2025-10-30 08:45:00|1157.5|1157|1160|1159.5|1160|1159.5|1156|1155.5|26371
1761814200000|2025-10-30 08:50:00|1161|1160|1159.5|1158.5|1161|1160.5|1157.5|1156.5|8887
1761814500000|2025-10-30 08:55:00|1159|1159|1160.5|1159.5|1161.5|1161|1159|1159|26852
1761814800000|2025-10-30 09:00:00|1161|1160|1161.5|1161|1162|1161.5|1160|1159|21139
1761815100000|2025-10-30 09:05:00|1162|1161.5|1162|1161.5|1163.5|1163|1161.5|1161|17968
1761815400000|2025-10-30 09:10:00|1161.5|1161|1158|1157.5|1161.5|1161|1158|1157.5|12256
1761815700000|2025-10-30 09:15:00|1157.5|1157|1158.5|1158|1158.5|1158|1157|1156.5|29961
1761816000000|2025-10-30 09:20:00|1159|1157.5|1158.5|1157.5|1159|1158|1158|1157|9191
1761816300000|2025-10-30 09:25:00|1159.5|1158.5|1160.5|1160|1160.5|1160|1159|1158|14971
1761816600000|2025-10-30 09:30:00|1159.5|1159.5|1158|1157.5|1160|1159.5|1158|1157.5|82606
1761816900000|2025-10-30 09:35:00|1157.5|1157|1156.5|1156|1158|1157.5|1156.5|1155.5|23543
1761817200000|2025-10-30 09:40:00|1156|1155.5|1156|1155.5|1156|1155.5|1155.5|1155|8345
1761817500000|2025-10-30 09:45:00|1156.5|1156|1156|1155|1157.5|1157|1155.5|1154.5|104545
1761817800000|2025-10-30 09:50:00|1156.5|1155.5|1156|1155.5|1157.5|1157|1156|1155.5|6316
1761818100000|2025-10-30 09:55:00|1155.5|1155|1158|1157|1158|1157|1155.5|1155|21788
1761818400000|2025-10-30 10:00:00|1158.5|1157.5|1160|1159.5|1160|1159.5|1158|1157.5|6447
1761818700000|2025-10-30 10:05:00|1160.5|1160|1162.5|1162|1163.5|1162.5|1160|1159.5|9683
1761819000000|2025-10-30 10:10:00|1163|1162.5|1164|1163.5|1165|1164.5|1163|1162|7847
1761819300000|2025-10-30 10:15:00|1163.5|1163|1164.5|1164|1165|1164|1163.5|1163|18102
1761819600000|2025-10-30 10:20:00|1165|1164.5|1162.5|1162|1165.5|1165|1162.5|1161.5|8696
1761819900000|2025-10-30 10:25:00|1162|1161.5|1163.5|1163|1164|1163.5|1162|1161|12026
1761820200000|2025-10-30 10:30:00|1164|1163.5|1164|1163.5|1164|1163.5|1163.5|1163.5|8758
1761820500000|2025-10-30 10:35:00|1163.5|1163|1162|1161|1164|1163|1162|1161|10325
1761820800000|2025-10-30 10:40:00|1161.5|1160.5|1161|1160.5|1162|1161|1160.5|1160|12017
1761821100000|2025-10-30 10:45:00|1162|1161|1161|1160.5|1162.5|1161.5|1161|1160.5|3716
1761821400000|2025-10-30 10:50:00|1161.5|1161|1160.5|1159.5|1161.5|1161|1160.5|1159.5|6563
1761821700000|2025-10-30 10:55:00|1161|1160|1161|1160|1161.5|1161|1161|1159.5|16251
1761822000000|2025-10-30 11:00:00|1161.5|1160.5|1163|1162.5|1163.5|1162.5|1161|1160.5|4425
1761822300000|2025-10-30 11:05:00|1163.5|1163|1165|1164.5|1165|1164.5|1163.5|1163|272527
1761822600000|2025-10-30 11:10:00|1165.5|1165|1169.5|1168.5|1169.5|1168.5|1165.5|1165|43806
1761822900000|2025-10-30 11:15:00|1169|1169|1169|1168.5|1170|1169.5|1168.5|1168|24733
1761823200000|2025-10-30 11:20:00|1169.5|1168|1166.5|1165.5|1169.5|1168|1166.5|1165.5|35433
1761823500000|2025-10-30 11:25:00|1166|1166|1167|1166.5|1167|1166.5|1166|1165|4850
1761823800000|2025-10-30 11:30:00|1166.5|1166|1167|1166|1167|1166|1165.5|1164.5|13495
1761824100000|2025-10-30 11:35:00|1166.5|1166.5|1168.5|1168|1168.5|1168|1166.5|1165.5|10968
1761824400000|2025-10-30 11:40:00|1169|1168.5|1169|1168.5|1169.5|1169|1169|1168.5|9980
1761824700000|2025-10-30 11:45:00|1168.5|1168|1169|1168|1169|1168.5|1168.5|1168|19555
1761825000000|2025-10-30 11:50:00|1168.5|1167.5|1166.5|1166|1168.5|1168|1166.5|1166|10889
1761825300000|2025-10-30 11:55:00|1166|1165.5|1166.5|1165.5|1166.5|1166|1166|1165|8228
1761825600000|2025-10-30 12:00:00|1166|1166|1166.5|1166|1166.5|1166|1166|1165.5|9794
1761825900000|2025-10-30 12:05:00|1167|1165.5|1166|1165.5|1167|1166|1165.5|1164.5|8462
1761826200000|2025-10-30 12:10:00|1167|1166.5|1165.5|1164.5|1168.5|1168|1165|1164.5|48330
1761826500000|2025-10-30 12:15:00|1165|1165|1165|1164.5|1165.5|1165|1164.5|1164|73091
1761826800000|2025-10-30 12:20:00|1165.5|1165|1166|1165|1166|1165.5|1165.5|1164.5|19968
1761827100000|2025-10-30 12:25:00|1165.5|1164.5|1166.5|1165.5|1166.5|1166|1165|1164|35202
1761827400000|2025-10-30 12:30:00|1167.5|1166|1168|1167.5|1169|1168|1167|1165.5|8442
1761827700000|2025-10-30 12:35:00|1168.5|1168|1168.5|1168|1169|1168.5|1168.5|1167.5|7723
1761828000000|2025-10-30 12:40:00|1169|1167.5|1167|1166.5|1169|1167.5|1166|1165.5|18960
1761828300000|2025-10-30 12:45:00|1166.5|1166|1168.5|1168|1168.5|1168|1164|1163|47773
1761828600000|2025-10-30 12:50:00|1169|1167.5|1168.5|1168|1169|1168|1167.5|1167|25318
1761828900000|2025-10-30 12:55:00|1168|1167.5|1165.5|1165|1168|1167.5|1165.5|1165|12524
1761829200000|2025-10-30 13:00:00|1165|1164.5|1165.5|1165|1167|1166.5|1165|1164|13270
1761829500000|2025-10-30 13:05:00|1165|1164.5|1168|1167.5|1168|1167.5|1165|1164.5|33574
1761829800000|2025-10-30 13:10:00|1168.5|1168|1167.5|1167|1170|1169.5|1167.5|1167|663441
1761830100000|2025-10-30 13:15:00|1167|1166.5|1167|1166.5|1167.5|1167|1166.5|1166|29236
1761830400000|2025-10-30 13:20:00|1167.5|1167|1168|1167.5|1168|1167.5|1167|1166.5|42701
1761830700000|2025-10-30 13:25:00|1168.5|1168|1166.5|1166|1168.5|1168|1166|1165.5|11158
1761831000000|2025-10-30 13:30:00|1167|1166.5|1168.5|1167.5|1169|1168.5|1167|1166.5|31966
1761831300000|2025-10-30 13:35:00|1169|1168|1169.5|1168.5|1170.5|1170|1168.5|1168|43637
1761831600000|2025-10-30 13:40:00|1169|1169|1171.5|1171|1171.5|1171|1169|1169|54625
1761831900000|2025-10-30 13:45:00|1171|1170.5|1175|1174.5|1175|1174.5|1171|1170.5|65895
1761832200000|2025-10-30 13:50:00|1175.5|1175|1173.5|1173|1175.5|1175|1171.5|1171|49883
1761832500000|2025-10-30 13:55:00|1174|1173.5|1174.5|1173.5|1174.5|1174|1173.5|1173|61749
1761832800000|2025-10-30 14:00:00|1174|1174|1172|1171.5|1174.5|1174|1172|1171.5|29716
1761833100000|2025-10-30 14:05:00|1172.5|1171|1170.5|1170|1172.5|1172|1170.5|1169.5|21802
1761833400000|2025-10-30 14:10:00|1171|1170.5|1169|1168.5|1171|1170.5|1169|1168.5|75937
1761833700000|2025-10-30 14:15:00|1169.5|1169|1168.5|1167.5|1170|1169.5|1168.5|1167.5|49232
1761834000000|2025-10-30 14:20:00|1169|1168|1168.5|1168|1170.5|1170|1168|1167|33914
1761834300000|2025-10-30 14:25:00|1169|1168.5|1170|1169.5|1170.5|1170|1168.5|1168|34226
1761834600000|2025-10-30 14:30:00|1170.5|1170|1170.5|1170|1170.5|1170|1168.5|1168|50885
1761834900000|2025-10-30 14:35:00|1171|1170.5|1172|1171.5|1173|1172|1171|1170.5|38368
1761835200000|2025-10-30 14:40:00|1172.5|1172|1175|1174|1175.5|1174.5|1172|1171.5|44895
1761835500000|2025-10-30 14:45:00|1174.5|1173.5|1174|1173.5|1174.5|1174|1173|1172.5|36919
1761835800000|2025-10-30 14:50:00|1173.5|1173|1174.5|1174|1175|1174.5|1172.5|1172|20543
1761836100000|2025-10-30 14:55:00|1174|1173.5|1176.5|1175.5|1176.5|1176|1172|1171.5|74607
1761836400000|2025-10-30 15:00:00|1176|1176|1177.5|1176.5|1178|1177.5|1176|1175|159859
1761836700000|2025-10-30 15:05:00|1177|1177|1179.5|1179|1179.5|1179|1176.5|1176|78378
1761837000000|2025-10-30 15:10:00|1179|1178|1179.5|1179|1180.5|1180|1178.5|1178|56702
1761837300000|2025-10-30 15:15:00|1179|1178.5|1179|1178|1180.5|1180|1178.5|1177.5|112433
1761837600000|2025-10-30 15:20:00|1179.5|1178.5|1181|1180|1181|1180.5|1179|1178.5|91895
1761837900000|2025-10-30 15:25:00|1180.5|1179.5|1180.5|1180|1181|1180.5|1179|1178.5|49143
1761838200000|2025-10-30 15:30:00|1181|1180.5|1180.5|1180|1182|1181|1180|1179.5|94476
1761838500000|2025-10-30 15:35:00|1181|1180.5|1177|1176|1181|1180.5|1176.5|1175.5|48021
1761838800000|2025-10-30 15:40:00|1176.5|1175.5|1174.5|1173.5|1177|1176.5|1173.5|1172.5|33782
1761839100000|2025-10-30 15:45:00|1174|1174|1171.5|1171|1174.5|1174|1171.5|1171|38239
1761839400000|2025-10-30 15:50:00|1171|1170.5|1171.5|1171|1172|1171|1171|1170.5|293989
1761839700000|2025-10-30 15:55:00|1171|1170.5|1172|1171.5|1173|1172.5|1171|1170.5|82670
1761840000000|2025-10-30 16:00:00|1171.5|1171|1169|1168.5|1171.5|1171|1168.5|1167.5|2316072
1761840300000|2025-10-30 16:05:00|1169.5|1169|1168.5|1168|1169.5|1169|1168.5|1168|65992
1761840600000|2025-10-30 16:10:00|1169|1168.5|1169.5|1169|1170|1169.5|1169|1168.5|17786
1761840900000|2025-10-30 16:15:00|1170|1169.5|1170|1169.5|1170.5|1170|1170|1169|55267
1761841200000|2025-10-30 16:20:00|1169.5|1169|1170.5|1170|1170.5|1170|1169.5|1169|42741
1761841500000|2025-10-30 16:25:00|1170|1169.5|1168|1167.5|1170.5|1170|1168|1167.5|42172
1761897600000|2025-10-31 08:00:00|1174|1172.5|1165.5|1164|1174|1172.5|1165|1163.5|17065
1761897900000|2025-10-31 08:05:00|1166.5|1165.5|1164.5|1163.5|1168|1167.5|1163.5|1162.5|30646
1761898200000|2025-10-31 08:10:00|1163.5|1162.5|1159.5|1158.5|1163.5|1163|1159.5|1158.5|7978
1761898500000|2025-10-31 08:15:00|1159|1159|1158|1157|1160|1159.5|1158|1157|11455
1761898800000|2025-10-31 08:20:00|1158.5|1157.5|1157.5|1156.5|1159.5|1158.5|1157.5|1156.5|78817
1761899100000|2025-10-31 08:25:00|1158.5|1157|1160|1159|1160|1159|1158|1156.5|7633
1761899400000|2025-10-31 08:30:00|1159.5|1158.5|1162|1161|1162.5|1162|1158.5|1158|12535
1761899700000|2025-10-31 08:35:00|1162.5|1161.5|1162.5|1162|1163|1162.5|1162|1161|18289
1761900000000|2025-10-31 08:40:00|1163|1162.5|1165|1164.5|1165|1164.5|1162.5|1162|13977
1761900300000|2025-10-31 08:45:00|1165.5|1164|1164.5|1164|1165.5|1165|1164.5|1163.5|8003
1761900600000|2025-10-31 08:50:00|1164|1163.5|1165.5|1165|1166|1165|1164|1163|67870
1761900900000|2025-10-31 08:55:00|1166|1165.5|1167|1166|1167.5|1167|1166|1165.5|14028
1761901200000|2025-10-31 09:00:00|1166.5|1165.5|1163|1162|1167.5|1166.5|1162|1161.5|5512
1761901500000|2025-10-31 09:05:00|1162.5|1162.5|1164|1163.5|1165.5|1164.5|1162.5|1162|5500
1761901800000|2025-10-31 09:10:00|1163.5|1163|1163|1162|1163.5|1163|1163|1162|5890
1761902100000|2025-10-31 09:15:00|1162.5|1161.5|1162|1161.5|1163.5|1163|1161.5|1161|13210
1761902400000|2025-10-31 09:20:00|1162.5|1161|1161|1160|1162.5|1161.5|1160.5|1160|17409
1761902700000|2025-10-31 09:25:00|1161.5|1160.5|1161|1160|1161.5|1161|1160.5|1160|14739
1761903000000|2025-10-31 09:30:00|1161.5|1160.5|1162|1161.5|1162|1161.5|1161.5|1160.5|6721
1761903300000|2025-10-31 09:35:00|1162.5|1162|1162.5|1162|1164.5|1164|1162|1162|29026
1761903600000|2025-10-31 09:40:00|1162|1161.5|1161.5|1160.5|1162|1162|1161.5|1160.5|5542
1761903900000|2025-10-31 09:45:00|1162|1161|1163.5|1162.5|1163.5|1162.5|1162|1161|6393
1761904200000|2025-10-31 09:50:00|1164|1163|1166|1165|1166|1165.5|1164|1163|8356
1761904500000|2025-10-31 09:55:00|1166.5|1165.5|1167.5|1166.5|1167.5|1166.5|1166.5|1165.5|4760
1761904800000|2025-10-31 10:00:00|1168|1167|1166.5|1166|1168.5|1167.5|1166.5|1166|12891
1761905100000|2025-10-31 10:05:00|1166|1165.5|1165.5|1165|1167|1166.5|1165.5|1165|4275
1761905400000|2025-10-31 10:10:00|1165|1164|1163.5|1162.5|1165|1164|1163|1162|14894
1761905700000|2025-10-31 10:15:00|1163|1163|1164.5|1164|1164.5|1164|1163|1163|10436
1761906000000|2025-10-31 10:20:00|1165|1164.5|1164.5|1163.5|1165.5|1164.5|1164|1163.5|9132
1761906300000|2025-10-31 10:25:00|1164|1164|1165.5|1164.5|1165.5|1165|1164|1164|10901
1761906600000|2025-10-31 10:30:00|1165|1165|1164.5|1164|1165.5|1165|1164.5|1164|6471
1761906900000|2025-10-31 10:35:00|1165|1163.5|1165|1164|1165.5|1164.5|1164|1163.5|8782
1761907200000|2025-10-31 10:40:00|1164.5|1164.5|1163.5|1163|1165|1164.5|1162|1161|10625
1761907500000|2025-10-31 10:45:00|1164|1164|1165|1164.5|1166|1165|1164|1163.5|15211
1761907800000|2025-10-31 10:50:00|1165.5|1165|1164.5|1164|1166.5|1166|1164.5|1163.5|14501
1761908100000|2025-10-31 10:55:00|1165|1164.5|1166.5|1166|1166.5|1166|1165|1164.5|8845
1761908400000|2025-10-31 11:00:00|1167|1165|1167.5|1167|1167.5|1167|1166|1165|9066
1761908700000|2025-10-31 11:05:00|1168|1167.5|1168|1167.5|1168.5|1168|1168|1167|5280
1761909000000|2025-10-31 11:10:00|1169|1168|1169.5|1169|1169.5|1169|1168.5|1168|8863
1761909300000|2025-10-31 11:15:00|1169|1168|1169.5|1168.5|1170.5|1170|1169|1168|12664
1761909600000|2025-10-31 11:20:00|1169|1169|1170.5|1170|1170.5|1170|1169|1169|11459
1761909900000|2025-10-31 11:25:00|1170|1169.5|1169|1168.5|1170.5|1170|1169|1168|10286
1761910200000|2025-10-31 11:30:00|1168.5|1168|1169|1168.5|1169.5|1168.5|1167.5|1166.5|13792
1761910500000|2025-10-31 11:35:00|1169.5|1169|1169.5|1169|1170|1169.5|1169|1168.5|27236
1761910800000|2025-10-31 11:40:00|1170|1169.5|1170|1169.5|1170.5|1169.5|1169.5|1169|20305
1761911100000|2025-10-31 11:45:00|1169.5|1169|1171|1170.5|1171.5|1171|1169.5|1169|55050
1761911400000|2025-10-31 11:50:00|1171.5|1171|1171.5|1171|1172|1171|1171|1170.5|10422
1761911700000|2025-10-31 11:55:00|1172|1171.5|1173.5|1173|1174|1173|1171.5|1171.5|29675
1761912000000|2025-10-31 12:00:00|1173|1172|1169.5|1169|1173.5|1172.5|1169.5|1169|26942
1761912300000|2025-10-31 12:05:00|1169|1168.5|1169.5|1169|1169.5|1169|1169|1168|15911
1761912600000|2025-10-31 12:10:00|1169|1168.5|1170.5|1170|1170.5|1170|1169|1168.5|16210
1761912900000|2025-10-31 12:15:00|1171|1170.5|1171.5|1171|1172|1171.5|1171|1170.5|58733
1761913200000|2025-10-31 12:20:00|1172|1171.5|1171.5|1171|1172|1171.5|1171.5|1171|8153
1761913500000|2025-10-31 12:25:00|1172|1171.5|1171.5|1171|1172|1171.5|1171.5|1171|7741
1761913800000|2025-10-31 12:30:00|1172|1171.5|1172|1171.5|1172|1171.5|1171.5|1171.5|10205
1761914100000|2025-10-31 12:35:00|1171.5|1171|1170.5|1170|1171.5|1171|1170.5|1170|4902
1761914400000|2025-10-31 12:40:00|1171|1170.5|1170.5|1170|1171|1170.5|1170.5|1170|12153
1761914700000|2025-10-31 12:45:00|1171|1170.5|1171|1170.5|1171|1170.5|1170.5|1170|18180
1761915000000|2025-10-31 12:50:00|1171.5|1171|1172|1171.5|1172|1171.5|1171.5|1171|7293
1761915300000|2025-10-31 12:55:00|1171.5|1171|1171.5|1171|1171.5|1171|1171.5|1170.5|6012
1761915600000|2025-10-31 13:00:00|1171|1170.5|1171|1170.5|1171|1170.5|1171|1170.5|5075
1761915900000|2025-10-31 13:05:00|1170.5|1170|1170|1169|1170.5|1170|1169.5|1169|16492
1761916200000|2025-10-31 13:10:00|1170.5|1169.5|1170.5|1170|1170.5|1170|1170|1169.5|17092
1761916500000|2025-10-31 13:15:00|1170|1169.5|1170.5|1170|1171|1170|1170|1169.5|6463
1761916800000|2025-10-31 13:20:00|1171|1170.5|1169.5|1169|1171.5|1170.5|1169.5|1169|12462
1761917100000|2025-10-31 13:25:00|1169|1168.5|1169|1168.5|1169.5|1169|1168.5|1168|22829
1761917400000|2025-10-31 13:30:00|1169.5|1169|1170.5|1170|1171|1170|1169.5|1168.5|20680
1761917700000|2025-10-31 13:35:00|1171|1170.5|1169.5|1169|1171|1170.5|1169.5|1169|59720
1761918000000|2025-10-31 13:40:00|1169|1168.5|1169.5|1168.5|1169.5|1169|1169|1168|13857
1761918300000|2025-10-31 13:45:00|1170|1169|1165|1164.5|1170|1169.5|1165|1164.5|38856
1761918600000|2025-10-31 13:50:00|1165.5|1165|1165|1164|1166|1165.5|1164.5|1163.5|68439
1761918900000|2025-10-31 13:55:00|1164.5|1164.5|1165.5|1165|1165.5|1165|1164.5|1164|6640
1761919200000|2025-10-31 14:00:00|1165|1164.5|1163.5|1163|1165|1164.5|1163.5|1163|17493
1761919500000|2025-10-31 14:05:00|1164|1163.5|1164|1163.5|1165|1164.5|1163|1162|18489
1761919800000|2025-10-31 14:10:00|1163.5|1162.5|1165.5|1165|1165.5|1165|1163.5|1162.5|9992
1761920100000|2025-10-31 14:15:00|1165|1164.5|1165.5|1165|1165.5|1165|1164.5|1164|19922
1761920400000|2025-10-31 14:20:00|1165|1164.5|1164|1163.5|1165|1164.5|1163|1162.5|13213
1761920700000|2025-10-31 14:25:00|1163.5|1163|1163|1162.5|1163.5|1163|1162.5|1162|22850
1761921000000|2025-10-31 14:30:00|1163.5|1163|1167|1166|1167|1166.5|1163.5|1163|36348
1761921300000|2025-10-31 14:35:00|1166.5|1166.5|1166.5|1166|1167.5|1167|1166.5|1165.5|31466
1761921600000|2025-10-31 14:40:00|1167|1166.5|1168.5|1168|1169|1168.5|1167|1166.5|30781
1761921900000|2025-10-31 14:45:00|1169|1168.5|1169|1168.5|1170|1169.5|1169|1168.5|14344
1761922200000|2025-10-31 14:50:00|1168.5|1168|1169|1168.5|1169|1168.5|1168.5|1168|17361
1761922500000|2025-10-31 14:55:00|1169.5|1169|1169|1168.5|1169.5|1169|1168.5|1168|12969
1761922800000|2025-10-31 15:00:00|1169.5|1169|1169|1168.5|1169.5|1169|1168.5|1168|15024
1761923100000|2025-10-31 15:05:00|1168.5|1168|1168.5|1168|1169|1168|1167.5|1167|22410
1761923400000|2025-10-31 15:10:00|1168|1167.5|1169.5|1169|1169.5|1169|1168|1167|14734
1761923700000|2025-10-31 15:15:00|1170|1168.5|1169|1168.5|1170|1168.5|1169|1168.5|31109
1761924000000|2025-10-31 15:20:00|1168|1167.5|1167.5|1167|1168|1167.5|1167.5|1167|35278
1761924300000|2025-10-31 15:25:00|1167|1166.5|1167|1166.5|1167.5|1167|1166.5|1165.5|13490
1761924600000|2025-10-31 15:30:00|1166.5|1166|1167|1166.5|1167|1166.5|1165.5|1165|21056
1761924900000|2025-10-31 15:35:00|1167.5|1167|1167|1166.5|1167.5|1167|1166.5|1166|20809
1761925200000|2025-10-31 15:40:00|1166.5|1166|1166.5|1165.5|1167|1166.5|1165|1164|25410
1761925500000|2025-10-31 15:45:00|1166|1165|1167|1166.5|1167.5|1167|1165.5|1164.5|82773
1761925800000|2025-10-31 15:50:00|1166.5|1166|1166|1165.5|1167.5|1167|1166|1165.5|76339
1761926100000|2025-10-31 15:55:00|1165.5|1165|1165.5|1165|1166|1165|1164.5|1164|22624
1761926400000|2025-10-31 16:00:00|1165|1164.5|1165.5|1165|1165.5|1165|1164|1163.5|18377
1761926700000|2025-10-31 16:05:00|1166|1165.5|1168.5|1168|1169|1168.5|1166|1165.5|29457
1761927000000|2025-10-31 16:10:00|1169|1168.5|1169|1168.5|1169.5|1169|1168.5|1168|31692
1761927300000|2025-10-31 16:15:00|1168.5|1168|1167.5|1167|1169|1168.5|1167.5|1167|23366
1761927600000|2025-10-31 16:20:00|1166.5|1166|1165.5|1165|1166.5|1166|1165.5|1165|27001
1761927900000|2025-10-31 16:25:00|1166|1165.5|1165|1164.5|1166|1165.5|1165|1164|57178
1762156800000|2025-11-03 08:00:00|1177|1176|1177.5|1176|1181|1180|1175.5|1174|87241
1762157100000|2025-11-03 08:05:00|1177|1175.5|1172|1171.5|1177|1175.5|1170.5|1169.5|26958
1762157400000|2025-11-03 08:10:00|1172.5|1171|1172|1171.5|1173.5|1173|1171|1170|23106
1762157700000|2025-11-03 08:15:00|1172.5|1171|1177.5|1176.5|1177.5|1176.5|1172|1171|12783
1762158000000|2025-11-03 08:20:00|1177|1177|1177.5|1177|1178|1177.5|1177|1176.5|7656
1762158300000|2025-11-03 08:25:00|1177|1176.5|1177|1176|1177.5|1177|1176.5|1175.5|12134
1762158600000|2025-11-03 08:30:00|1176.5|1176.5|1175|1174.5|1176.5|1176.5|1173.5|1172.5|30734
1762158900000|2025-11-03 08:35:00|1175.5|1174|1173.5|1173|1175.5|1174.5|1173|1172|36506
1762159200000|2025-11-03 08:40:00|1173|1172.5|1173|1172.5|1173.5|1173|1173|1172.5|22532
1762159500000|2025-11-03 08:45:00|1172.5|1171.5|1173|1172.5|1173|1172.5|1171|1170|33210
1762159800000|2025-11-03 08:50:00|1172.5|1172|1174.5|1173.5|1174.5|1173.5|1171.5|1171|9164
1762160100000|2025-11-03 08:55:00|1174|1173|1173.5|1172.5|1174.5|1173.5|1173.5|1172.5|9866
1762160400000|2025-11-03 09:00:00|1173|1173|1172.5|1171.5|1173.5|1173|1172.5|1171.5|3233
1762160700000|2025-11-03 09:05:00|1172|1172|1172|1171.5|1173|1172|1170|1169.5|32271
1762161000000|2025-11-03 09:10:00|1171.5|1171|1171.5|1171|1173|1172.5|1171|1170.5|18261
1762161300000|2025-11-03 09:15:00|1171|1170.5|1172|1171.5|1173.5|1172.5|1171|1170.5|13677
1762161600000|2025-11-03 09:20:00|1171.5|1171|1173.5|1172.5|1174.5|1174|1171.5|1171|61575
1762161900000|2025-11-03 09:25:00|1174|1173|1174.5|1174|1175|1174.5|1174|1172.5|12481
1762162200000|2025-11-03 09:30:00|1174|1173.5|1170|1169.5|1174|1173.5|1170|1169|14776
1762162500000|2025-11-03 09:35:00|1169.5|1169|1167.5|1167|1169.5|1169.5|1167.5|1166.5|18221
1762162800000|2025-11-03 09:40:00|1167|1166.5|1169|1168.5|1169|1168.5|1167|1166.5|27567
1762163100000|2025-11-03 09:45:00|1168.5|1168|1168|1167.5|1168.5|1168|1166.5|1166|32588
1762163400000|2025-11-03 09:50:00|1168.5|1167|1168.5|1168|1169|1168.5|1168.5|1167|24897
1762163700000|2025-11-03 09:55:00|1169|1168.5|1169|1168.5|1170|1169|1169|1168.5|20601
1762164000000|2025-11-03 10:00:00|1169.5|1168|1171|1170.5|1172|1171.5|1168.5|1168|35605
1762164300000|2025-11-03 10:05:00|1170.5|1170|1171|1170.5|1171.5|1171|1170.5|1170|24410
1762164600000|2025-11-03 10:10:00|1170.5|1170|1171.5|1171|1172|1171.5|1170.5|1169.5|15733
1762164900000|2025-11-03 10:15:00|1172|1171.5|1170.5|1170|1172|1171.5|1170.5|1170|23148
1762165200000|2025-11-03 10:20:00|1170|1169.5|1170.5|1170|1171.5|1171|1170|1169.5|21047
1762165500000|2025-11-03 10:25:00|1170|1169.5|1172|1171|1172|1171.5|1170|1169|17982
1762165800000|2025-11-03 10:30:00|1171.5|1171.5|1172|1171|1172|1171.5|1171|1170.5|12124
1762166100000|2025-11-03 10:35:00|1172.5|1171.5|1173|1172.5|1173|1172.5|1172|1171.5|29840
1762166400000|2025-11-03 10:40:00|1173.5|1173|1173.5|1173|1173.5|1173|1173.5|1173|15752
1762166700000|2025-11-03 10:45:00|1174|1173.5|1174|1173.5|1174|1173.5|1173.5|1173|22814
1762167000000|2025-11-03 10:50:00|1174.5|1174|1174|1173.5|1174.5|1174|1174|1173.5|25295
1762167300000|2025-11-03 10:55:00|1174.5||1174||1174.5||1174||11449
1762167600000|2025-11-03 11:00:00|1174.5|1174|1173|1172.5|1175|1174.5|1173|1172.5|21213
1762167900000|2025-11-03 11:05:00|1173.5|1172|1172.5|1172|1173.5|1172.5|1172.5|1172|9557
1762168200000|2025-11-03 11:10:00|1172|1171.5|1171.5|1171|1172|1172|1171.5|1170.5|8864
1762168500000|2025-11-03 11:15:00|1172|1171.5|1171.5|1171|1172.5|1172|1171.5|1170.5|13624
1762168800000|2025-11-03 11:20:00|1172|1170.5|1171|1170.5|1172|1171.5|1171|1170.5|9568
1762169100000|2025-11-03 11:25:00|1172|1171|1172|1171.5|1172|1171.5|1171.5|1171|27148
1762169400000|2025-11-03 11:30:00|1171.5|1171|1172.5|1172|1172.5|1172|1171.5|1171|60119
1762169700000|2025-11-03 11:35:00|1172|1171.5|1172|1171.5|1172.5|1172|1172|1171.5|16833
1762170000000|2025-11-03 11:40:00|1171.5|1171|1172.5|1172|1173|1172.5|1171.5|1171|13455
1762170300000|2025-11-03 11:45:00|1172|1171.5|1173|1172.5|1173|1172.5|1172|1171.5|6538
1762170600000|2025-11-03 11:50:00|1172.5|1172|1173|1172.5|1174|1173.5|1172.5|1172|32330
1762170900000|2025-11-03 11:55:00|1173.5|1173|1172.5|1172|1174|1173.5|1172.5|1172|17705
1762171200000|2025-11-03 12:00:00|1173|1172.5|1174|1173.5|1174|1173.5|1173|1172.5|14330
1762171500000|2025-11-03 12:05:00|||||||||13370
1762171800000|2025-11-03 12:10:00|||||||||12389
1762172100000|2025-11-03 12:15:00|1173.5|1173|1171.5|1171|1173.5|1173|1171.5|1171|37887
1762172400000|2025-11-03 12:20:00|1172.5|1170.5|1174|1173.5|1174|1173.5|1172|1170.5|21224
1762172700000|2025-11-03 12:25:00|1174.5|1173|1173.5|1173|1174.5|1173|1173.5|1173|22138
1762173000000|2025-11-03 12:30:00|1173|1172.5|1172|1171.5|1173|1172.5|1172|1171|96739
1762173300000|2025-11-03 12:35:00|1171.5|1171|1170.5|1170|1171.5|1171|1170.5|1170|40959
1762173600000|2025-11-03 12:40:00|1171|1170.5|1171.5|1171|1171.5|1171|1171|1170.5|9793
1762173900000|2025-11-03 12:45:00|1171|1170.5|1171|1170.5|1171|1170.5|1170.5|1169.5|29257
1762174200000|2025-11-03 12:50:00|1171.5|1171|1171|1170.5|1171.5|1171|1170.5|1170|10780
1762174500000|2025-11-03 12:55:00|1171.5|1170|1171.5|1171|1171.5|1171|1170.5|1170|6000
1762174800000|2025-11-03 13:00:00|1171|1170.5|1168|1167|1171|1170.5|1168|1167|21918
1762175100000|2025-11-03 13:05:00|1168.5|1167.5|1169|1168.5|1169|1168.5|1168|1167|21668
1762175400000|2025-11-03 13:10:00|1169.5|1169|1169.5|1169|1170|1169.5|1169.5|1169|11667
1762175700000|2025-11-03 13:15:00|1169|1168.5|1169|1168.5|1169.5|1169|1168.5|1167.5|16788
1762176000000|2025-11-03 13:20:00|1168.5|1168|1168.5|1168|1168.5|1168|1168.5|1167.5|15056
1762176300000|2025-11-03 13:25:00|1168|1167.5|1168|1167.5|1168.5|1168|1167|1166.5|14412
1762176600000|2025-11-03 13:30:00|1168.5|1168|1168.5|1168|1169|1168.5|1168.5|1168|9233
1762176900000|2025-11-03 13:35:00|1169|1167.5|1168.5|1168|1170|1169|1168.5|1167.5|18221
1762177200000|2025-11-03 13:40:00|1168|1167.5|1169.5|1169|1170|1169.5|1168|1167.5|12682
1762177500000|2025-11-03 13:45:00|1169|1168.5|1168.5|1167.5|1169|1168.5|1168.5|1167.5|14286
1762177800000|2025-11-03 13:50:00|1168|1168|1168.5|1168|1169|1168.5|1168|1167.5|26738
1762178100000|2025-11-03 13:55:00|1168|1167.5|1169.5|1169|1169.5|1169|1168|1167.5|28514
1762178400000|2025-11-03 14:00:00|1170|1169.5|1171|1170.5|1171.5|1171|1170|1169.5|18981
1762178700000|2025-11-03 14:05:00|1170.5|1170|1172|1171.5|1172|1171.5|1170.5|1170|28156
1762179000000|2025-11-03 14:10:00|1172.5|1171|1173|1172.5|1173|1172.5|1172|1171|13700
1762179300000|2025-11-03 14:15:00|1172.5|1172|1175|1174|1175|1174|1172.5|1172|25302
1762179600000|2025-11-03 14:20:00|1174.5|1173.5|1175|1174.5|1175|1174.5|1174|1173.5|21813
1762179900000|2025-11-03 14:25:00|1174.5|1174|1175|1174.5|1175|1174.5|1174.5|1174|13526
1762180200000|2025-11-03 14:30:00|1175.5|1174|1172|1171.5|1175.5|1174.5|1171.5|1171|17927
1762180500000|2025-11-03 14:35:00|1171.5|1171|1171|1170.5|1172|1171.5|1170.5|1170|35000
1762180800000|2025-11-03 14:40:00|1171.5|1171|1170|1169.5|1171.5|1171|1170|1169|29576
1762181100000|2025-11-03 14:45:00|1170.5|1170|1171|1170.5|1171|1170.5|1170.5|1170|35468
1762181400000|2025-11-03 14:50:00|1171.5|1171|1170.5|1170|1172.5|1172|1170.5|1170|68434
1762181700000|2025-11-03 14:55:00|1171|1170.5|1172|1171|1172|1171|1169.5|1169|29913
1762182000000|2025-11-03 15:00:00|1171.5|1171.5|1172.5|1172|1172.5|1172|1171.5|1170.5|26656
1762182300000|2025-11-03 15:05:00|1172|1171.5|1170.5|1170|1172|1171.5|1170.5|1170|28271
1762182600000|2025-11-03 15:10:00|1171|1170.5|1172.5|1172|1173.5|1173|1171|1170.5|19807
1762182900000|2025-11-03 15:15:00|1172|1171.5|1172|1171.5|1172|1171.5|1171.5|1171|24729
1762183200000|2025-11-03 15:20:00|1171.5|1171|1171.5|1171|1172|1171.5|1171.5|1170.5|29044
1762183500000|2025-11-03 15:25:00|1171|1170.5|1171|1170.5|1171.5|1171|1170|1169.5|31754
1762183800000|2025-11-03 15:30:00|1171.5|1171|1170.5|1170|1172|1171.5|1170.5|1170|29672
1762184100000|2025-11-03 15:35:00|1170|1169.5|1172|1171.5|1172|1171.5|1170|1169.5|54265
1762184400000|2025-11-03 15:40:00|1172.5|1172|1172.5|1172|1173|1172.5|1172|1171.5|42111
1762184700000|2025-11-03 15:45:00|1172|1171.5|1171.5|1171|1173|1172|1171.5|1171|32178
1762185000000|2025-11-03 15:50:00|1172|1171.5|1170.5|1170|1172|1171.5|1170.5|1170|50204
1762185300000|2025-11-03 15:55:00|1170|1169.5|1168.5|1168|1170|1169.5|1168|1167.5|51386
1762185600000|2025-11-03 16:00:00|1169|1168.5|1168.5|1168|1169|1168.5|1168.5|1168|38845
1762185900000|2025-11-03 16:05:00|1169|1168.5|1169.5|1169|1170|1169.5|1169|1168.5|70133
1762186200000|2025-11-03 16:10:00|1169|1168.5|1169|1168.5|1169|1168.5|1168.5|1168|63838
1762186500000|2025-11-03 16:15:00|1169.5|1169|1168.5|1168|1170|1169.5|1168.5|1167.5|40119
1762186800000|2025-11-03 16:20:00|1169|1168.5|1169|1168.5|1169|1168.5|1169|1168.5|58871
1762187100000|2025-11-03 16:25:00|1168.5|1168|1167.5|1167|1169|1168.5|1167.5|1167|629819
1762243200000|2025-11-04 08:00:00|1151.5|1149.5|1149|1148|1153|1152|1147.5|1146|92221
1762243500000|2025-11-04 08:05:00|1148|1146.5|1150|1149|1151|1150|1148|1146.5|26528
1762243800000|2025-11-04 08:10:00|1151|1149.5|1153|1152|1153.5|1152.5|1150.5|1149.5|76106
1762244100000|2025-11-04 08:15:00|1153.5|1152.5|1148|1147.5|1154.5|1153.5|1148|1146.5|35729
1762244400000|2025-11-04 08:20:00|1148.5|1148|1150|1149|1150|1149.5|1147.5|1146.5|37214
1762244700000|2025-11-04 08:25:00|1150.5|1149.5|1152.5|1152|1152.5|1152|1150.5|1149|694191
1762245000000|2025-11-04 08:30:00|1152|1151|1152.5|1151.5|1153.5|1152.5|1151.5|1151|17421
1762245300000|2025-11-04 08:35:00|1152|1152|1151|1150|1153|1152.5|1150.5|1150|11645
1762245600000|2025-11-04 08:40:00|1151.5|1150.5|1149|1148|1152|1151|1149|1148|25344
1762245900000|2025-11-04 08:45:00|1148.5|1148.5|1144|1143.5|1148.5|1148.5|1144|1143.5|42606
1762246200000|2025-11-04 08:50:00|1144.5|1144|1145.5|1145|1146.5|1145.5|1144.5|1144|35765
1762246500000|2025-11-04 08:55:00|1144.5|1144.5|1142.5|1142|1145|1144.5|1142.5|1142|31315
1762246800000|2025-11-04 09:00:00|1143|1142.5|1142.5|1142|1143.5|1142.5|1142.5|1142|27550
1762247100000|2025-11-04 09:05:00|1142|1141.5|1139|1138.5|1142|1141.5|1139|1138.5|50141
1762247400000|2025-11-04 09:10:00|1139.5|1138|1138.5|1137.5|1139.5|1138.5|1138|1137|93760
1762247700000|2025-11-04 09:15:00|1139|1138|1141|1140|1141.5|1141|1138.5|1138|102181
1762248000000|2025-11-04 09:20:00|1140.5|1140.5|1140.5|1139.5|1141|1140.5|1139.5|1139|19019
1762248300000|2025-11-04 09:25:00|1140|1139|1142|1141.5|1143.5|1143|1139.5|1139|113452
1762248600000|2025-11-04 09:30:00|1142.5|1141|1142.5|1142|1143|1142.5|1141.5|1140.5|39738
1762248900000|2025-11-04 09:35:00|1143|1141.5|1144|1143|1144|1143|1142|1141|26142
1762249200000|2025-11-04 09:40:00|1143.5|1143.5|1141|1140|1143.5|1143.5|1141|1140|24104
1762249500000|2025-11-04 09:45:00|1140.5|1140.5|1143.5|1143|1143.5|1143|1140.5|1140|20319
1762249800000|2025-11-04 09:50:00|1144|1143.5|1144|1143|1145.5|1144.5|1143|1142|20580
1762250100000|2025-11-04 09:55:00|1143.5|1143.5|1143.5|1143|1144.5|1144|1143.5|1143|33771
1762250400000|2025-11-04 10:00:00|1143|1142|1142|1141|1143.5|1142.5|1141.5|1141|33227
1762250700000|2025-11-04 10:05:00|1142.5|1141.5|1142|1141.5|1143.5|1143|1142|1141|18542
1762251000000|2025-11-04 10:10:00|1141.5|1141|1139.5|1139|1142.5|1142|1139.5|1138.5|70391
1762251300000|2025-11-04 10:15:00|1140|1139.5|1140|1139.5|1141.5|1141|1138|1137|188360
1762251600000|2025-11-04 10:20:00|1140.5|1140|1142.5|1142|1142.5|1142|1140.5|1140|100826
1762251900000|2025-11-04 10:25:00|1143|1142.5|1142|1141|1144.5|1144|1142|1141|45008
1762252200000|2025-11-04 10:30:00|1141|1141.5|1142|1141.5|1142|1141.5|1140.5|1140|133169
1762252500000|2025-11-04 10:35:00|1142.5|1142|1141.5|1141|1142.5|1142|1141.5|1140.5|47984
1762252800000|2025-11-04 10:40:00|1142.5|1141.5|1141.5|1141|1143|1142.5|1141.5|1140.5|62652
1762253100000|2025-11-04 10:45:00|1141|1140.5|1143|1142|1143|1142|1140.5|1140|70722
1762253400000|2025-11-04 10:50:00|1142.5|1142.5|1142.5|1142|1142.5|1142.5|1142|1141|52569
1762253700000|2025-11-04 10:55:00|1143|1141.5|1142|1141.5|1143|1141.5|1141.5|1141|60922
1762254000000|2025-11-04 11:00:00|1142.5|1141|1142|1141.5|1142.5|1142|1142|1141|25408
1762254300000|2025-11-04 11:05:00|1141.5|1140.5|1143.5|1143|1143.5|1143|1141.5|1140.5|46960
1762254600000|2025-11-04 11:10:00|1144|1143.5|1144.5|1144|1144.5|1144|1143|1142.5|14843
1762254900000|2025-11-04 11:15:00|1145|1143.5|1144.5|1144|1145|1144.5|1144|1143.5|50813
1762255200000|2025-11-04 11:20:00|1144|1143.5|1143|1142|1144|1143.5|1142.5|1142|19715
1762255500000|2025-11-04 11:25:00|1142.5|1142.5|1143|1142|1143|1142.5|1142.5|1141.5|7980
1762255800000|2025-11-04 11:30:00|1142.5|1141.5|1143|1142|1143.5|1143|1141.5|1141|28891
1762256100000|2025-11-04 11:35:00|1142.5|1141.5|1142.5|1142|1143|1142.5|1142|1141.5|7556
1762256400000|2025-11-04 11:40:00|1143|1142.5|1143|1142|1143|1142.5|1143|1142|14370
1762256700000|2025-11-04 11:45:00|1142|1141.5|1141.5|1141|1143|1142.5|1141.5|1141|22088
1762257000000|2025-11-04 11:50:00|1142|1141.5|1142.5|1142|1142.5|1142|1141.5|1141|43768
1762257300000|2025-11-04 11:55:00|1142|1141.5|1141.5|1141|1142|1141.5|1141.5|1141|42754
1762257600000|2025-11-04 12:00:00|1142|1141.5|1142|1141.5|1142.5|1142|1141|1140.5|41723
1762257900000|2025-11-04 12:05:00|1141.5|1141|1142|1141.5|1142|1141.5|1141.5|1141|32113
1762258200000|2025-11-04 12:10:00|1142.5|1142|1142|1141.5|1142.5|1142|1141.5|1141|51477
1762258500000|2025-11-04 12:15:00|1141.5|1141|1141|1140.5|1141.5|1141|1141|1140.5|13612
1762258800000|2025-11-04 12:20:00|1141.5|1141|1142|1141.5|1142.5|1141.5|1141.5|1141|24685
1762259100000|2025-11-04 12:25:00|1142.5|1142|1142.5|1142|1143|1142.5|1142.5|1142|18395
1762259400000|2025-11-04 12:30:00|1143|1142.5|1143.5|1143|1143.5|1143|1142.5|1142|29367
1762259700000|2025-11-04 12:35:00|1144|1143.5|1143|1142.5|1144|1143.5|1143|1142|9649
1762260000000|2025-11-04 12:40:00|1143.5|1142|1143|1142.5|1143.5|1143|1142.5|1142|34859
1762260300000|2025-11-04 12:45:00|1142.5|1142|1142.5|1142|1142.5|1142|1142|1141|20290
1762260600000|2025-11-04 12:50:00|1143.5|1143|1143.5|1143|1144|1143.5|1143.5|1143|40557
1762260900000|2025-11-04 12:55:00|1143|1142.5|1142.5|1142|1143|1143|1142.5|1142|10754
1762261200000|2025-11-04 13:00:00|1142|1141|1142|1141.5|1142|1141.5|1140.5|1140|16781
1762261500000|2025-11-04 13:05:00|1141.5|1141|1140.5|1140|1141.5|1141|1140.5|1139.5|14921
1762261800000|2025-11-04 13:10:00|1141|1140.5|1141|1140.5|1141.5|1140.5|1141|1140.5|9369
1762262100000|2025-11-04 13:15:00|1141.5|1141|1141|1140.5|1142|1141|1140.5|1139.5|22046
1762262400000|2025-11-04 13:20:00|1140.5|1140|1140.5|1140|1141.5|1141|1140.5|1140|21452
1762262700000|2025-11-04 13:25:00|1141|1140.5|1140.5|1140|1141|1140.5|1140.5|1140|8666
1762263000000|2025-11-04 13:30:00|1140|1139.5|1140.5|1140|1140.5|1140|1140|1139.5|16790
1762263300000|2025-11-04 13:35:00|1141|1140.5|1142.5|1142|1142.5|1142|1141|1140.5|219863
1762263600000|2025-11-04 13:40:00|1143|1142.5|1145|1144|1145|1144.5|1143|1142|29235
1762263900000|2025-11-04 13:45:00|1144.5|1144.5|1144|1143|1144.5|1144.5|1143.5|1142.5|37012
1762264200000|2025-11-04 13:50:00|1143.5|1143.5|1143.5|1143|1144|1143.5|1143|1142.5|9768
1762264500000|2025-11-04 13:55:00|1144|1143.5|1145|1144.5|1145|1144.5|1144|1143.5|16366
1762264800000|2025-11-04 14:00:00|1144.5|1144|1143.5|1143|1144.5|1144.5|1143|1142|15185
1762265100000|2025-11-04 14:05:00|1144|1143.5|1143.5|1143|1144|1143.5|1143.5|1142.5|8673
1762265400000|2025-11-04 14:10:00|1143|1142.5|1145.5|1145|1145.5|1145|1143|1142.5|18068
1762265700000|2025-11-04 14:15:00|1146|1145.5|1147.5|1147|1148|1147.5|1146|1145.5|38347
1762266000000|2025-11-04 14:20:00|1147|1146.5|1146.5|1145.5|1147.5|1147|1146.5|1145.5|23596
1762266300000|2025-11-04 14:25:00|1146|1146|1146.5|1146|1146.5|1146|1145.5|1145|9812
1762266600000|2025-11-04 14:30:00|1147|1146.5|1148.5|1148|1151.5|1151|1147|1146.5|63703
1762266900000|2025-11-04 14:35:00|1148|1147.5|1148.5|1148|1150|1149.5|1148|1147.5|31269
1762267200000|2025-11-04 14:40:00|1149|1148.5|1152.5|1152|1152.5|1152|1149|1148|67404
1762267500000|2025-11-04 14:45:00|1152|1151.5|1152|1151.5|1152.5|1152|1149.5|1148.5|45141
1762267800000|2025-11-04 14:50:00|1152.5|1152|1157|1156.5|1157|1156.5|1152.5|1152|108910
1762268100000|2025-11-04 14:55:00|1157.5|1157|1157.5|1157|1159.5|1158.5|1157|1156|23640
1762268400000|2025-11-04 15:00:00|1158|1156.5|1154|1153.5|1158|1157.5|1153.5|1153|40113
1762268700000|2025-11-04 15:05:00|1152.5|1153|1149.5|1149|1152.5|1153.5|1149|1148.5|23404
1762269000000|2025-11-04 15:10:00|1149|1148.5|1149|1148.5|1151|1150.5|1148.5|1148|38648
1762269300000|2025-11-04 15:15:00|1149.5|1149|1150|1149.5|1150.5|1150|1149.5|1149|35451
1762269600000|2025-11-04 15:20:00|1150.5|1150|1150.5|1150|1151|1150.5|1150|1149.5|38460
1762269900000|2025-11-04 15:25:00|1151|1150.5|1151|1150.5|1151|1150.5|1150|1149.5|20385
1762270200000|2025-11-04 15:30:00|1150.5|1150|1151|1150.5|1151|1150.5|1150.5|1150|26137
1762270500000|2025-11-04 15:35:00|1150.5|1150|1151|1150.5|1151.5|1151|1150.5|1149.5|38165
1762270800000|2025-11-04 15:40:00|1151.5|1151|1151.5|1151|1152|1151.5|1151.5|1151|36370
1762271100000|2025-11-04 15:45:00|1152|1151.5|1151|1150.5|1152|1151.5|1151|1150.5|29890
1762271400000|2025-11-04 15:50:00|1150.5|1150|1150|1149.5|1150.5|1150|1150|1149.5|15127
1762271700000|2025-11-04 15:55:00|1149.5|1149|1150.5|1150|1151|1150.5|1149|1148.5|33318
1762272000000|2025-11-04 16:00:00|1151|1150.5|1151.5|1151|1151.5|1151|1150.5|1150|44519
1762272300000|2025-11-04 16:05:00|1152|1151.5|1150.5|1150|1152|1151.5|1150.5|1150|22249
1762272600000|2025-11-04 16:10:00|1150|1149.5|1151|1150.5|1151|1150.5|1150|1149.5|44368
1762272900000|2025-11-04 16:15:00|1150.5|1150|1150|1149.5|1150.5|1150|1150|1149.5|18466
1762273200000|2025-11-04 16:20:00|1150.5|1150|1150|1149.5|1150.5|1150|1149.5|1149|44814
1762273500000|2025-11-04 16:25:00|1150.5|1150|1150|1149.5|1150.5|1150|1149.5|1149|263689
1762329600000|2025-11-05 08:00:00|1145|1144.5|1146.5|1145.5|1150.5|1149.5|1143|1141.5|37092
1762329900000|2025-11-05 08:05:00|1147|1146|1148|1147|1148|1147|1146.5|1145|26409
1762330200000|2025-11-05 08:10:00|1147.5|1146.5|1148.5|1147.5|1148.5|1147.5|1146|1145|18620
1762330500000|2025-11-05 08:15:00|1149.5|1148.5|1148.5|1148|1149.5|1148.5|1148.5|1147.5|15768
1762330800000|2025-11-05 08:20:00|1149|1148.5|1150.5|1149.5|1151|1150|1148.5|1147.5|21671
1762331100000|2025-11-05 08:25:00|1151|1150|1152|1151|1152.5|1151.5|1151|1150|25453
1762331400000|2025-11-05 08:30:00|1151.5|1150.5|1151.5|1151|1151.5|1151|1150.5|1150|15651
1762331700000|2025-11-05 08:35:00|1152|1151.5|1151.5|1151|1152|1151.5|1151.5|1151|7623
1762332000000|2025-11-05 08:40:00|1151|1150.5|1152.5|1151.5|1152.5|1151.5|1150.5|1150|9615
1762332300000|2025-11-05 08:45:00|1152|1151|1152|1151.5|1152.5|1151.5|1151.5|1151|28091
1762332600000|2025-11-05 08:50:00|1151.5|1151|1151.5|1151|1152.5|1151.5|1151|1150|19251
1762332900000|2025-11-05 08:55:00|1152|1151.5|1151.5|1151|1152|1151.5|1151.5|1151|22322
1762333200000|2025-11-05 09:00:00|1151|1150.5|1153|1152|1153|1152.5|1149.5|1148.5|31190
1762333500000|2025-11-05 09:05:00|1152|1151.5|1152.5|1151.5|1152.5|1151.5|1152|1151|27365
1762333800000|2025-11-05 09:10:00|1153|1152|1151.5|1150.5|1153.5|1152.5|1151|1150.5|20053
1762334100000|2025-11-05 09:15:00|1151|1150|1148|1147.5|1151|1150|1148|1147.5|11850
1762334400000|2025-11-05 09:20:00|1147.5|1147|1147.5|1147|1148|1147|1147|1146.5|15899
1762334700000|2025-11-05 09:25:00|1147|1146.5|1147|1146|1147.5|1147|1147|1146|34525
1762335000000|2025-11-05 09:30:00|1146.5|1145.5|1145|1144.5|1146.5|1146|1145|1144.5|8781
1762335300000|2025-11-05 09:35:00|1144.5|1144|1144|1143.5|1145|1144|1143.5|1143|24134
1762335600000|2025-11-05 09:40:00|1144.5|1144|1144|1143|1144.5|1144|1143.5|1143|26097
1762335900000|2025-11-05 09:45:00|1143.5|1142.5|1144|1143|1144|1143.5|1143.5|1142.5|27694
1762336200000|2025-11-05 09:50:00|1144.5|1143.5|1144.5|1143.5|1144.5|1144|1144|1143.5|23213
1762336500000|2025-11-05 09:55:00|1144|1144|1144|1143|1144|1144|1144|1143|28098
1762336800000|2025-11-05 10:00:00|1144.5|1143.5|1144|1143.5|1145|1144.5|1144|1143.5|71117
1762337100000|2025-11-05 10:05:00|1143.5|1143|1143|1142.5|1144|1143.5|1143|1142.5|15566
1762337400000|2025-11-05 10:10:00|1142.5|1142|1142|1141|1143|1142.5|1142|1141|16784
1762337700000|2025-11-05 10:15:00|1142.5|1141.5|1143.5|1142.5|1143.5|1142.5|1142.5|1141.5|14562
1762338000000|2025-11-05 10:20:00|1143|1143|1143.5|1142.5|1144|1143.5|1143|1142|23887
1762338300000|2025-11-05 10:25:00|1143|1143|1142.5|1142|1143.5|1143|1142.5|1142|18859
1762338600000|2025-11-05 10:30:00|1143|1142.5|1142.5|1142|1143|1142.5|1142.5|1142|30369
1762338900000|2025-11-05 10:35:00|1143|1142.5|1143|1142.5|1143|1142.5|1142.5|1142|19893
1762339200000|2025-11-05 10:40:00|1143.5|1143|1143.5|1143|1144|1143.5|1143.5|1143|14347
1762339500000|2025-11-05 10:45:00|1143|1142.5|1144|1143|1144|1143.5|1143|1142.5|18416
1762339800000|2025-11-05 10:50:00|1144.5|1143.5|1143.5|1143|1144.5|1144|1143.5|1143|38696
1762340100000|2025-11-05 10:55:00|1144|1142.5|1142|1141.5|1144|1143|1142|1141.5|36574
1762340400000|2025-11-05 11:00:00|1141.5|1141|1142|1141|1142|1141.5|1141|1140.5|24280
1762340700000|2025-11-05 11:05:00|1141.5|1141.5|1142|1141|1142|1141.5|1141|1140.5|8737
1762341000000|2025-11-05 11:10:00|1141.5|1141.5|1141.5|1141|1141.5|1141.5|1141|1140|16953
1762341300000|2025-11-05 11:15:00|1142|1141.5|1142.5|1141.5|1142.5|1142|1142|1141.5|25309
1762341600000|2025-11-05 11:20:00|1141.5|1141|1142|1141.5|1142|1141.5|1141|1140.5|11312
1762341900000|2025-11-05 11:25:00|1142.5|1142|1142|1141.5|1142.5|1142|1142|1141|25381
1762342200000|2025-11-05 11:30:00|1142.5|1142|1143.5|1143|1143.5|1143|1142.5|1142|56159
1762342500000|2025-11-05 11:35:00|1144.5|1143.5|1145|1144.5|1145|1144.5|1142.5|1141.5|21353
1762342800000|2025-11-05 11:40:00|1145.5|1145|1145.5|1145|1146|1145|1145|1145|23376
1762343100000|2025-11-05 11:45:00|1146|1145.5|1146.5|1146|1146.5|1146|1145.5|1145.5|21245
1762343400000|2025-11-05 11:50:00|1147|1146.5|1147.5|1147|1147.5|1147|1147|1146.5|20296
1762343700000|2025-11-05 11:55:00|1147|1146.5|1148|1147.5|1148|1147.5|1147|1146.5|15632
1762344000000|2025-11-05 12:00:00|1147.5|1147|1148.5|1148|1148.5|1148|1147|1146.5|14104
1762344300000|2025-11-05 12:05:00|1148|1147.5|1148.5|1147.5|1148.5|1148|1148|1147|9428
1762344600000|2025-11-05 12:10:00|1148|1147|1148|1147.5|1148|1147.5|1147.5|1146.5|14962
1762344900000|2025-11-05 12:15:00|1147.5|1147|1147.5|1147|1147.5|1147|1147|1146.5|9430
1762345200000|2025-11-05 12:20:00|1147|1146.5|1147|1146.5|1147|1146.5|1147|1146.5|43990
1762345500000|2025-11-05 12:25:00|1147.5|1147|1147|1146.5|1147.5|1147|1147|1146|9901
1762345800000|2025-11-05 12:30:00|1146.5|1146|1147.5|1146.5|1147.5|1147|1146.5|1146|7323
1762346100000|2025-11-05 12:35:00|1147|1147|1147|1146.5|1147.5|1147|1146.5|1146|5489
1762346400000|2025-11-05 12:40:00|1147.5|1147|1147.5|1147|1147.5|1147|1147.5|1147|13955
1762346700000|2025-11-05 12:45:00|1147|1146.5|1147|1146.5|1147|1146.5|1147|1146.5|6201
1762347000000|2025-11-05 12:50:00|1146.5|1146|1147.5|1147|1148|1147.5|1146.5|1146|8003
1762347300000|2025-11-05 12:55:00|1148|1147.5|1148|1147.5|1148|1147.5|1148|1147|6878
1762347600000|2025-11-05 13:00:00|1147.5|1147|1148|1147.5|1148|1147.5|1147.5|1147|16447
1762347900000|2025-11-05 13:05:00|1147.5|1147|1148|1147|1148|1147.5|1147|1146.5|9616
1762348200000|2025-11-05 13:10:00|1147.5|1147.5|1147|1146.5|1147.5|1147.5|1147|1146.5|21540
1762348500000|2025-11-05 13:15:00|1147.5|1147|1147.5|1147|1148|1147.5|1147.5|1146.5|14361
1762348800000|2025-11-05 13:20:00|1148|1147.5|1148|1147.5|1148|1147.5|1147.5|1147|6744
1762349100000|2025-11-05 13:25:00|1147.5|1147|1148|1147.5|1148.5|1148|1147.5|1147|22110
1762349400000|2025-11-05 13:30:00|1148.5|1148|1148.5|1148|1149.5|1149|1148.5|1148|25611
1762349700000|2025-11-05 13:35:00|1148|1147.5|1148|1147.5|1148.5|1148|1147.5|1147|25160
1762350000000|2025-11-05 13:40:00|1148.5|1148|1148.5|1148|1149|1148|1148.5|1148|6115
1762350300000|2025-11-05 13:45:00|1149|1148.5|1150.5|1150|1150.5|1150|1149|1148.5|26514
1762350600000|2025-11-05 13:50:00|1150|1149.5|1150.5|1150|1150.5|1150|1149|1148.5|17922
1762350900000|2025-11-05 13:55:00|1150|1149.5|1149.5|1149|1150.5|1149.5|1149.5|1149|9904
1762351200000|2025-11-05 14:00:00|1149|1148.5|1150.5|1150|1151|1150.5|1149|1148.5|9445
1762351500000|2025-11-05 14:05:00|1151|1150.5|1149.5|1149|1151.5|1151|1149.5|1148.5|13839
1762351800000|2025-11-05 14:10:00|1149|1148.5|1153|1152|1154.5|1154|1148.5|1147.5|59581
1762352100000|2025-11-05 14:15:00|1152.5|1151.5|1155|1154|1155|1154.5|1152.5|1151.5|28283
1762352400000|2025-11-05 14:20:00|1155.5|1154.5|1157|1156.5|1157|1156.5|1155.5|1154|36770
1762352700000|2025-11-05 14:25:00|1156.5|1156|1155.5|1155|1156.5|1156|1153.5|1153|27490
1762353000000|2025-11-05 14:30:00|1155|1154.5|1155.5|1155|1158.5|1158|1155|1154.5|33777
1762353300000|2025-11-05 14:35:00|1156|1156|1158|1157.5|1158|1157.5|1156|1155.5|32401
1762353600000|2025-11-05 14:40:00|1157.5|1157|1159|1158|1159.5|1159|1157|1156|29600
1762353900000|2025-11-05 14:45:00|1158|1158.5|1157|1156.5|1158.5|1158.5|1156|1155|45546
1762354200000|2025-11-05 14:50:00|1157.5|1157|1156.5|1156|1157.5|1157|1156.5|1156|86321
1762354500000|2025-11-05 14:55:00|1156|1155.5|1155|1154.5|1156.5|1156|1155|1154.5|35212
1762354800000|2025-11-05 15:00:00|1155.5|1155|1154.5|1154|1155.5|1155|1153.5|1153|47694
1762355100000|2025-11-05 15:05:00|1155|1154.5|1156.5|1156|1158.5|1157.5|1155|1154.5|48645
1762355400000|2025-11-05 15:10:00|1155.5|1155.5|1153|1152.5|1155.5|1155.5|1153|1152.5|40876
1762355700000|2025-11-05 15:15:00|1153.5|1153|1155|1154.5|1155.5|1155|1153.5|1153|52571
1762356000000|2025-11-05 15:20:00|1155.5|1155|1156|1155.5|1156.5|1156|1155|1154|47580
1762356300000|2025-11-05 15:25:00|1155.5|1155|1157|1156.5|1157.5|1157|1155.5|1155|17544558
1762356600000|2025-11-05 15:30:00|1157.5|1156|1155|1154.5|1157.5|1156|1154|1153.5|34849
1762356900000|2025-11-05 15:35:00|1155.5|1155|1154.5|1154|1155.5|1155|1154.5|1153.5|54667
1762357200000|2025-11-05 15:40:00|1155|1154.5|1155.5|1155|1155.5|1155|1155|1154.5|39543
1762357500000|2025-11-05 15:45:00|1155|1154.5|1154.5|1154|1155|1154.5|1154|1153.5|28145
1762357800000|2025-11-05 15:50:00|1154|1153.5|1153|1152.5|1154|1153.5|1152.5|1152|32836
1762358100000|2025-11-05 15:55:00|1153.5|1153|1157.5|1157|1157.5|1157|1153|1152.5|28420
1762358400000|2025-11-05 16:00:00|1157|1156.5|1156.5|1156|1157|1156.5|1155.5|1155|19440
1762358700000|2025-11-05 16:05:00|1157|1156.5|1155.5|1155|1157.5|1157|1154.5|1154|45520
1762359000000|2025-11-05 16:10:00|1155|1154.5|1155|1154.5|1155|1154.5|1154.5|1154|29427
1762359300000|2025-11-05 16:15:00|||||||||32942
1762359600000|2025-11-05 16:20:00|1154|1153.5|1154.5|1154|1154.5|1154|1153.5|1153|74928
1762359900000|2025-11-05 16:25:00|1155|1154.5|1155|1154.5|1155|1154.5|1155|1154.5|84049
1762416000000|2025-11-06 08:00:00|1159.5|1159|1154|1153|1160|1159.5|1154|1153|19665
1762416300000|2025-11-06 08:05:00|1153.5|1150.5|1149.5|1149|1154|1152|1149|1148|14902
1762416600000|2025-11-06 08:10:00|1150.5|1148.5|1145|1144|1150.5|1150|1145|1144|9851
1762416900000|2025-11-06 08:15:00|1144.5|1143.5|1141.5|1140.5|1145|1144|1141|1140|50506
1762417200000|2025-11-06 08:20:00|1142|1141|1142.5|1141.5|1143.5|1142.5|1141|1140.5|23457
1762417500000|2025-11-06 08:25:00|1142|1142|1142.5|1141.5|1143.5|1142.5|1141.5|1140.5|2582
1762417800000|2025-11-06 08:30:00|1142|1142|1138|1137|1143|1142|1137.5|1137|44840
1762418100000|2025-11-06 08:35:00|1137.5|1136.5|1139.5|1139|1141|1140|1137|1136.5|23335
1762418400000|2025-11-06 08:40:00|1140|1138|1137.5|1136.5|1140|1138.5|1136.5|1135.5|29537
1762418700000|2025-11-06 08:45:00|1137|1137|1138.5|1138|1139.5|1138.5|1136.5|1135.5|32494
1762419000000|2025-11-06 08:50:00|1139|1138.5|1134|1133.5|1140.5|1139.5|1134|1133.5|61018
1762419300000|2025-11-06 08:55:00|1134.5|1134|1135.5|1135|1136|1135|1132.5|1131.5|91515
1762419600000|2025-11-06 09:00:00|1136|1135.5|1143|1142|1144|1143|1135.5|1135|59996
1762419900000|2025-11-06 09:05:00|1142.5|1142.5|1141.5|1141|1142.5|1142.5|1141|1140.5|18509
1762420200000|2025-11-06 09:10:00|1141|1140.5|1141.5|1141|1143|1142|1140.5|1140|41639
1762420500000|2025-11-06 09:15:00|1141|1140.5|1138|1137.5|1141|1140.5|1138|1137.5|32746
1762420800000|2025-11-06 09:20:00|1137.5|1137|1136.5|1136|1138|1137.5|1136.5|1136|33399
1762421100000|2025-11-06 09:25:00|1137|1136.5|1138.5|1138|1138.5|1138|1137|1136.5|20273
1762421400000|2025-11-06 09:30:00|1138|1137.5|1138|1137|1138.5|1138|1137.5|1137|32763
1762421700000|2025-11-06 09:35:00|1137.5|1137.5|1137.5|1137|1138.5|1137.5|1137|1136.5|18537
1762422000000|2025-11-06 09:40:00|1137|1136.5|1139|1138.5|1139|1138.5|1137|1136.5|34099
1762422300000|2025-11-06 09:45:00|1139.5|1139|1139.5|1139|1140|1139.5|1139|1138|12369
1762422600000|2025-11-06 09:50:00|1140|1139.5|1139|1138|1140|1139.5|1139|1138|16535
1762422900000|2025-11-06 09:55:00|1139.5|1138.5|1139|1138.5|1139.5|1139|1138|1137.5|15409
1762423200000|2025-11-06 10:00:00|1139.5|1139|1139|1138.5|1140|1139.5|1139|1138.5|10247
1762423500000|2025-11-06 10:05:00|1138.5|1138|1139.5|1139|1140|1139.5|1138.5|1138|14185
1762423800000|2025-11-06 10:10:00|1139|1138.5|1140.5|1140|1140.5|1140|1139|1138.5|22561
1762424100000|2025-11-06 10:15:00|1141|1139.5|1139|1138.5|1141|1140|1139|1138.5|16169
1762424400000|2025-11-06 10:20:00|1139.5|1139|1138|1137.5|1139.5|1139|1138|1137.5|10252
1762424700000|2025-11-06 10:25:00|1138.5|1138|1139|1138.5|1140|1139.5|1138|1137.5|20746
1762425000000|2025-11-06 10:30:00|1138.5|1138|1139|1138.5|1139|1138.5|1138.5|1138|22134
1762425300000|2025-11-06 10:35:00|1139.5|1139|1138.5|1138|1140|1139.5|1138.5|1138|27458
1762425600000|2025-11-06 10:40:00|1139|1138.5|1138|1137|1139|1138.5|1137.5|1137|15310
1762425900000|2025-11-06 10:45:00|1137.5|1137.5|1137|1136.5|1138|1137.5|1136.5|1136|26450
1762426200000|2025-11-06 10:50:00|1137.5|1137|1137.5|1137|1138|1137.5|1137.5|1137|15503
1762426500000|2025-11-06 10:55:00|1138|1137.5|1137.5|1137|1138.5|1138|1137.5|1137|30012
1762426800000|2025-11-06 11:00:00|1137|1136.5|1138|1137.5|1138|1137.5|1136.5|1136|74038
1762427100000|2025-11-06 11:05:00|1138.5|1138|1139|1138.5|1139|1138.5|1138|1137|29854
1762427400000|2025-11-06 11:10:00|1138|1137.5|1138|1137.5|1138|1137.5|1138|1137|15338
1762427700000|2025-11-06 11:15:00|1137.5|1137|1138.5|1138|1138.5|1138|1137|1136.5|13199
1762428000000|2025-11-06 11:20:00|1138|1137.5|1137|1136.5|1138.5|1138|1136.5|1136|7293
1762428300000|2025-11-06 11:25:00|1137.5|1137|1137|1136.5|1137.5|1137|1137|1136|8114
1762428600000|2025-11-06 11:30:00|1137.5|1137|1140.5|1140|1140.5|1140|1137.5|1137|15174
1762428900000|2025-11-06 11:35:00|1141|1140.5|1142.5|1142|1142.5|1142|1140.5|1140|18084
1762429200000|2025-11-06 11:40:00|1143|1142.5|1144.5|1143.5|1144.5|1144|1143|1142.5|17576
1762429500000|2025-11-06 11:45:00|1144|1144|1145.5|1145|1145.5|1145|1144|1143.5|23875
1762429800000|2025-11-06 11:50:00|1145|1144.5|1146|1145.5|1146.5|1146|1144.5|1144|14845
1762430100000|2025-11-06 11:55:00|1145.5|1145|1147|1146|1147|1146.5|1145.5|1145|35392
1762430400000|2025-11-06 12:00:00|1145.5|1144.5|1146|1145|1147|1146.5|1145|1144.5|23049
1762430700000|2025-11-06 12:05:00|1146.5|1145.5|1147|1146.5|1147.5|1147|1146|1145|8067
1762431000000|2025-11-06 12:10:00|1147.5|1146|1146|1145.5|1148|1147|1146|1145.5|8753
1762431300000|2025-11-06 12:15:00|1145.5|1145|1147.5|1147|1147.5|1147|1145|1144.5|16251
1762431600000|2025-11-06 12:20:00|1147|1146.5|1146.5|1146|1147.5|1147|1146.5|1146|15124
1762431900000|2025-11-06 12:25:00|1146|1145.5|1145.5|1145|1146|1145.5|1145|1144.5|2689642
1762432200000|2025-11-06 12:30:00|1145|1144.5|1145|1144.5|1145|1144.5|1145|1144.5|5535
1762432500000|2025-11-06 12:35:00|1145.5|1145|1145|1144|1146|1145.5|1145|1144|3536
1762432800000|2025-11-06 12:40:00|1144.5|1143.5|1144.5|1144|1145.5|1145|1144|1143|6814
1762433100000|2025-11-06 12:45:00|1144|1143.5|1144.5|1144|1144.5|1144|1144|1143.5|7380
1762433400000|2025-11-06 12:50:00|1144|1143.5|1145|1144.5|1145|1144.5|1144|1143|7434
1762433700000|2025-11-06 12:55:00|1145.5|1145|1144.5|1144|1145.5|1145|1144.5|1144|2226
1762434000000|2025-11-06 13:00:00|1145|1144.5|1145|1144.5|1145.5|1144.5|1144.5|1144|7544
1762434300000|2025-11-06 13:05:00|1145.5|1145|1146.5|1146|1146.5|1146|1144.5|1144|10889
1762434600000|2025-11-06 13:10:00|1147|1146.5|1146.5|1145.5|1147.5|1147|1146|1145.5|15068
1762434900000|2025-11-06 13:15:00|1146|1146|1145.5|1145|1146.5|1146|1145.5|1145|7593
1762435200000|2025-11-06 13:20:00|1146|1145.5|1144.5|1144|1146|1145.5|1144.5|1144|6709
1762435500000|2025-11-06 13:25:00|1145|1144.5|1145|1144|1145.5|1145|1145|1144|7398
1762435800000|2025-11-06 13:30:00|1144.5|1144.5|1144.5|1144|1145|1144.5|1144|1143.5|13865
1762436100000|2025-11-06 13:35:00|1145|1144.5|1145|1144.5|1146|1145|1144.5|1144|4209
1762436400000|2025-11-06 13:40:00|1144.5|1144|1144|1143.5|1144.5|1144|1143.5|1143|17729
1762436700000|2025-11-06 13:45:00|1144.5|1144|1146|1145.5|1146.5|1146|1144|1143.5|16950
1762437000000|2025-11-06 13:50:00|1145.5|1145|1145|1144|1146.5|1146|1144.5|1144|14087
1762437300000|2025-11-06 13:55:00|1144.5|1144.5|1145|1144.5|1145|1144.5|1144.5|1144|14591
1762437600000|2025-11-06 14:00:00|1144.5|1144|1142|1141.5|1144.5|1144|1142|1141.5|20430
1762437900000|2025-11-06 14:05:00|1141.5|1141|1140|1139.5|1141.5|1141|1140|1139.5|17801
1762438200000|2025-11-06 14:10:00|1140.5|1140|1140.5|1140|1141.5|1140.5|1140.5|1140|26663
1762438500000|2025-11-06 14:15:00|1141|1139.5|1140|1139.5|1141|1139.5|1140|1139.5|20547
1762438800000|2025-11-06 14:20:00|1139.5|1139|1140.5|1140|1140.5|1140|1139.5|1139|20511
1762439100000|2025-11-06 14:25:00|1141|1140.5|1140|1139.5|1141.5|1141|1140|1139.5|16077
1762439400000|2025-11-06 14:30:00|1140.5|1140|1144.5|1144|1144.5|1144|1140.5|1140|37664
1762439700000|2025-11-06 14:35:00|1144|1143.5|1143|1142.5|1146.5|1146|1143|1142.5|30540
1762440000000|2025-11-06 14:40:00|1142.5|1142|1141|1140.5|1142.5|1142.5|1140.5|1140|37928
1762440300000|2025-11-06 14:45:00|1141.5|1141|1142|1141.5|1144|1143.5|1141|1140.5|99690
1762440600000|2025-11-06 14:50:00|1142.5|1142|1141.5|1141|1143|1142|1141|1140.5|57710
1762440900000|2025-11-06 14:55:00|1142|1141.5|1140.5|1140|1142|1141.5|1139.5|1139|38386
1762441200000|2025-11-06 15:00:00|1140|1139.5|1136|1135|1140|1139.5|1136|1135|57076
1762441500000|2025-11-06 15:05:00|1136.5|1135.5|1134|1133.5|1137|1136.5|1134|1133.5|55383
1762441800000|2025-11-06 15:10:00|1135|1134.5|1136|1135.5|1137|1136.5|1135|1134.5|52769
1762442100000|2025-11-06 15:15:00|1135.5|1135|1137|1136.5|1137|1136.5|1135|1134|31390
1762442400000|2025-11-06 15:20:00|1137.5|1137|1138.5|1138|1139.5|1139|1137|1136.5|29850
1762442700000|2025-11-06 15:25:00|1138|1137.5|1137|1136.5|1138|1137.5|1136.5|1135.5|29900
1762443000000|2025-11-06 15:30:00|1137.5|1137|1138.5|1138|1139|1138.5|1137.5|1137|152723
1762443300000|2025-11-06 15:35:00|1138|1137.5|1135.5|1135|1138|1137.5|1135.5|1135|17916
1762443600000|2025-11-06 15:40:00|1136|1135.5|1134.5|1134|1136.5|1136|1134.5|1134|65956
1762443900000|2025-11-06 15:45:00|1135|1134.5|1132.5|1132|1135.5|1135|1132.5|1132|41593
1762444200000|2025-11-06 15:50:00|1132|1131.5|1136|1135.5|1136|1135.5|1132|1131.5|57870
1762444500000|2025-11-06 15:55:00|1135.5|1135|1135|1134.5|1136|1135.5|1134|1133.5|187233
1762444800000|2025-11-06 16:00:00|1135.5|1135|1137.5|1137|1137.5|1137|1135.5|1135|28760
1762445100000|2025-11-06 16:05:00|1138|1137.5|1136.5|1136|1138|1137.5|1135.5|1135|202889
1762445400000|2025-11-06 16:10:00|1136|1135.5|1136.5|1136|1136.5|1136|1135.5|1135|30609
1762445700000|2025-11-06 16:15:00|1137|1136.5|1135|1134.5|1137|1136.5|1134.5|1134|43671
1762446000000|2025-11-06 16:20:00|1134.5|1134|1134.5|1134|1134.5|1134|1134.5|1133.5|66483
1762446300000|2025-11-06 16:25:00|1134|1133.5|1134.5|1133.5|1134.5|1134|1134|1133.5|93617
1762502400000|2025-11-07 08:00:00|1128|1127.5|1133.5|1132|1136|1134.5|1128|1127.5|55073
1762502700000|2025-11-07 08:05:00|1134|1132.5|1136|1135.5|1136|1135.5|1132.5|1131.5|22846
1762503000000|2025-11-07 08:10:00|1137|1136|1138|1137|1139.5|1138.5|1136.5|1136|20254
1762503300000|2025-11-07 08:15:00|1137.5|1136.5|1135.5|1134.5|1138.5|1138|1135.5|1134.5|37384
1762503600000|2025-11-07 08:20:00|1136|1135|1134|1133.5|1136.5|1135.5|1133|1132|27425
1762503900000|2025-11-07 08:25:00|1134.5|1134|1133.5|1132.5|1135|1134|1133|1132|25676
1762504200000|2025-11-07 08:30:00|1134|1133|1134|1133|1135|1134.5|1133.5|1132.5|12698
1762504500000|2025-11-07 08:35:00|1133.5|1132.5|1133.5|1132.5|1135|1134|1133|1132.5|23343
1762504800000|2025-11-07 08:40:00|1134|1133.5|1137|1136|1137|1136|1134|1133|12358
1762505100000|2025-11-07 08:45:00|1137.5|1136.5|1139|1138|1139.5|1138.5|1137.5|1136.5|19806
1762505400000|2025-11-07 08:50:00|1138.5|1138.5|1139.5|1138.5|1139.5|1138.5|1138.5|1137.5|23106
1762505700000|2025-11-07 08:55:00|1140|1139|1139|1138|1140|1139|1139|1138|15461
1762506000000|2025-11-07 09:00:00|1138.5|1137.5|1137|1136|1139.5|1139|1136.5|1135.5|155241
1762506300000|2025-11-07 09:05:00|1137.5|1136.5|1137.5|1137|1138|1137.5|1136.5|1136|12356
1762506600000|2025-11-07 09:10:00|1138|1137.5|1138|1137|1138|1137.5|1137|1136.5|14291
1762506900000|2025-11-07 09:15:00|1137.5|1136.5|1138|1137|1138|1137.5|1137|1136.5|8570
1762507200000|2025-11-07 09:20:00|1137.5|1136.5|1137|1136.5|1138|1137|1136.5|1135.5|14180
1762507500000|2025-11-07 09:25:00|1136.5|1136|1136.5|1135.5|1137|1136.5|1135.5|1134.5|10809
1762507800000|2025-11-07 09:30:00|1136|1136|1135.5|1135|1137|1136|1135.5|1135|10327
1762508100000|2025-11-07 09:35:00|1135|1134.5|1136|1135|1136|1135.5|1135|1134|10961
1762508400000|2025-11-07 09:40:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1134|1133|28105
1762508700000|2025-11-07 09:45:00|1135|1135|1135.5|1135|1137|1136|1135|1134.5|15149
1762509000000|2025-11-07 09:50:00|1135|1134.5|1134|1133|1135|1134.5|1133|1132.5|17192
1762509300000|2025-11-07 09:55:00|1134.5|1133.5|1135|1134.5|1135.5|1135|1134.5|1133.5|16372
1762509600000|2025-11-07 10:00:00|1134.5|1134|1136|1135.5|1136.5|1135.5|1133.5|1132.5|26682
1762509900000|2025-11-07 10:05:00|1136.5|1135|1135.5|1135|1136.5|1135|1135.5|1134.5|24643
1762510200000|2025-11-07 10:10:00|1135|1134.5|1134.5|1134|1135.5|1135|1134.5|1134|27629
1762510500000|2025-11-07 10:15:00|1134|1133.5|1133|1132|1135|1134.5|1133|1132|28110
1762510800000|2025-11-07 10:20:00|1133.5|1133|1132.5|1131.5|1134|1133|1132|1131.5|23765
1762511100000|2025-11-07 10:25:00|1133|1132|1133|1132.5|1134|1133|1133|1132|18793
1762511400000|2025-11-07 10:30:00|1133.5|1133|1133.5|1133|1134|1133.5|1133|1132.5|29954
1762511700000|2025-11-07 10:35:00|1133|1132.5|1133|1132.5|1133.5|1133|1133|1132.5|11567
1762512000000|2025-11-07 10:40:00|1132.5|1132|1133.5|1132.5|1133.5|1133|1131.5|1130.5|14289
1762512300000|2025-11-07 10:45:00|1133|1132|1133.5|1133|1134.5|1134|1132.5|1132|27777
1762512600000|2025-11-07 10:50:00|1134|1133.5|1134.5|1134|1134.5|1134|1134|1133.5|14143
1762512900000|2025-11-07 10:55:00|1135|1133.5|1134.5|1134|1135|1134|1134.5|1133.5|7990
1762513200000|2025-11-07 11:00:00|1135|1134.5|1135.5|1134.5|1136|1135|1135|1134|736298
1762513500000|2025-11-07 11:05:00|1136|1135|1134|1133.5|1136|1135|1134|1133.5|22530
1762513800000|2025-11-07 11:10:00|1134.5|1134|1131.5|1131|1134.5|1134|1131.5|1131|11517
1762514100000|2025-11-07 11:15:00|1132|1130.5|1132|1131|1132.5|1131.5|1131.5|1130.5|14342
1762514400000|2025-11-07 11:20:00|1131.5|1130|1131.5|1130.5|1131.5|1131|1130.5|1130|93209
1762514700000|2025-11-07 11:25:00|1132|1131|1132.5|1132|1133|1132.5|1131.5|1130.5|38370
1762515000000|2025-11-07 11:30:00|1132|1131.5|1131.5|1131|1132|1131.5|1131.5|1130.5|18957
1762515300000|2025-11-07 11:35:00|1132|1131.5|1131|1130.5|1132|1131.5|1130.5|1130|13003
1762515600000|2025-11-07 11:40:00|1131.5|1131|1132|1131.5|1132.5|1132|1131.5|1131|13772
1762515900000|2025-11-07 11:45:00|1132.5|1132|1133.5|1133|1133.5|1133|1132.5|1131.5|26074
1762516200000|2025-11-07 11:50:00|1134|1133.5|1134.5|1133.5|1134.5|1134|1133.5|1133|21457
1762516500000|2025-11-07 11:55:00|1134|1134|1136.5|1136|1136.5|1136|1134|1134|18056
1762516800000|2025-11-07 12:00:00|1136|1135.5|1135.5|1135|1136.5|1136|1135.5|1134.5|48083
1762517100000|2025-11-07 12:05:00|1136|1134.5|1135.5|1135|1136|1135|1135|1134|15302
1762517400000|2025-11-07 12:10:00|1135|1134.5|1133.5|1133|1135|1135|1133.5|1133|7726
1762517700000|2025-11-07 12:15:00|1133|1132.5|1131.5|1131|1133|1133|1131.5|1131|14826
1762518000000|2025-11-07 12:20:00|1131|1130.5|1131|1130.5|1131|1130.5|1131|1130|7438
1762518300000|2025-11-07 12:25:00|1131.5|1131|1131.5|1131|1132|1131|1131|1130.5|28174
1762518600000|2025-11-07 12:30:00|1131|1130.5|1132|1131.5|1132|1131.5|1131|1130.5|12942
1762518900000|2025-11-07 12:35:00|1132.5|1132|1132|1131.5|1132.5|1132|1132|1131.5|7717
1762519200000|2025-11-07 12:40:00|1132.5|1131|1131.5|1131|1132.5|1131|1131.5|1130.5|14440
1762519500000|2025-11-07 12:45:00|1132|1130.5|1131|1130.5|1132|1131|1131|1130.5|43540
1762519800000|2025-11-07 12:50:00|1130.5|1130|1129.5|1129|1130.5|1130|1129.5|1129|32547
1762520100000|2025-11-07 12:55:00|1129|1128.5|1129|1128.5|1129.5|1129|1128.5|1128|179961
1762520400000|2025-11-07 13:00:00|1128.5|1128|1128|1127.5|1129|1128.5|1127.5|1127|47135
1762520700000|2025-11-07 13:05:00|1128.5|1128|1127.5|1127|1130|1129|1127.5|1126.5|23582
1762521000000|2025-11-07 13:10:00|1127|1126.5|1127|1126.5|1127.5|1126.5|1127|1126.5|9249
1762521300000|2025-11-07 13:15:00|1127.5|1127|1127.5|1127|1128|1127.5|1127.5|1127|16105
1762521600000|2025-11-07 13:20:00|1128|1126.5|1127.5|1127|1128|1127.5|1127.5|1126.5|6558
1762521900000|2025-11-07 13:25:00|1127|1126.5|1127.5|1126.5|1127.5|1126.5|1127|1126|12221
1762522200000|2025-11-07 13:30:00|1127|1126|1126.5|1126|1127.5|1126.5|1126.5|1126|19547
1762522500000|2025-11-07 13:35:00|1126|1125.5|1126.5|1126|1126.5|1126|1125.5|1125|35948
1762522800000|2025-11-07 13:40:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|15438
1762523100000|2025-11-07 13:45:00|1126|1125.5|1127.5|1127|1128|1127.5|1126|1125|13274
1762523400000|2025-11-07 13:50:00|1128|1126.5|1128.5|1127.5|1128.5|1127.5|1127.5|1126.5|23626
1762523700000|2025-11-07 13:55:00|1128|1127|1127|1126.5|1128|1127|1127|1126.5|20574
1762524000000|2025-11-07 14:00:00|1127.5|1127|1126|1125.5|1128|1127|1125.5|1125|89732
1762524300000|2025-11-07 14:05:00|1125.5|1125|1126|1125|1126|1125.5|1125.5|1125|15263
1762524600000|2025-11-07 14:10:00|1126.5|1125.5|1126|1125.5|1126.5|1126|1126|1125.5|15330
1762524900000|2025-11-07 14:15:00|1125.5|1125|1125.5|1125|1125.5|1125|1125|1124.5|25709
1762525200000|2025-11-07 14:20:00|1125|1124.5|1125|1124.5|1125.5|1125|1124.5|1124|11642
1762525500000|2025-11-07 14:25:00|1125.5|1125|1126|1125.5|1126|1125.5|1125.5|1125|38291
1762525800000|2025-11-07 14:30:00|1125.5|1125|1121|1120.5|1125.5|1125|1120|1119|75106
1762526100000|2025-11-07 14:35:00|1121.5|1120|1117|1116.5|1121.5|1120.5|1117|1116.5|83342
1762526400000|2025-11-07 14:40:00|1117.5|1117|1121.5|1120.5|1121.5|1121|1117.5|1117|56579
1762526700000|2025-11-07 14:45:00|1122|1121|1120.5|1119.5|1123|1122|1120.5|1119.5|73918
1762527000000|2025-11-07 14:50:00|1121|1120|1123|1122.5|1123.5|1123|1120.5|1120|41659
1762527300000|2025-11-07 14:55:00|1123.5|1123|1125|1124.5|1125|1124.5|1123.5|1122.5|24155
1762527600000|2025-11-07 15:00:00|1125.5|1124|1122|1121.5|1125.5|1124|1122|1121.5|53015
1762527900000|2025-11-07 15:05:00|1121.5|1121|1124.5|1123.5|1124.5|1123.5|1121.5|1121|45376
1762528200000|2025-11-07 15:10:00|1124|1124|1127|1126|1127|1126.5|1124|1124|64721
1762528500000|2025-11-07 15:15:00|1127.5|1126.5|1127|1126|1128|1127|1125|1124.5|42651
1762528800000|2025-11-07 15:20:00|1126.5|1126.5|1129.5|1129|1130|1129.5|1126.5|1126.5|41021
1762529100000|2025-11-07 15:25:00|1130|1129.5|1132|1131.5|1132|1131.5|1130|1129.5|44949
1762529400000|2025-11-07 15:30:00|1132.5|1132|1133.5|1133|1134|1133.5|1132.5|1131.5|29086
1762529700000|2025-11-07 15:35:00|1134|1133.5|1133|1132.5|1134|1133.5|1132.5|1132|63164
1762530000000|2025-11-07 15:40:00|1133.5|1133|1132.5|1132|1133.5|1133|1132|1131.5|40418
1762530300000|2025-11-07 15:45:00|1132|1131.5|1133.5|1133|1134|1133.5|1131.5|1131|68088
1762530600000|2025-11-07 15:50:00|1134|1133.5|1134.5|1133.5|1134.5|1133.5|1133|1132.5|46755
1762530900000|2025-11-07 15:55:00|1134|1133|1135.5|1135|1135.5|1135|1133.5|1133|45342
1762531200000|2025-11-07 16:00:00|1135|1134.5|1137|1136|1137.5|1137|1135|1134.5|60140
1762531500000|2025-11-07 16:05:00|1136.5|1136.5|1136.5|1136|1137|1136.5|1135.5|1135|51996
1762531800000|2025-11-07 16:10:00|1137.5|1137|1136.5|1136|1137.5|1137|1136.5|1136|67175
1762532100000|2025-11-07 16:15:00|1135.5|1135|1137|1136.5|1137.5|1137|1135.5|1134.5|57330
1762532400000|2025-11-07 16:20:00|1137.5|1137|1136|1135.5|1137.5|1137|1136|1135.5|46620
1762532700000|2025-11-07 16:25:00|1135.5|1135|1135|1134.5|1136|1135.5|1134.5|1134|48487
1762761600000|2025-11-10 08:00:00|1153.5|1152.5|1146.5|1145|1153.5|1152.5|1146.5|1145|86394
1762761900000|2025-11-10 08:05:00|1147.5|1145.5|1153|1152|1153.5|1152.5|1147.5|1145.5|34097
1762762200000|2025-11-10 08:10:00|1153.5|1152.5|1150.5|1150|1154.5|1154|1150.5|1150|71935
1762762500000|2025-11-10 08:15:00|1151|1150.5|1149|1148.5|1151|1150.5|1148.5|1147.5|68960
1762762800000|2025-11-10 08:20:00|1148.5|1148|1148|1147|1149|1148.5|1147.5|1147|58279
1762763100000|2025-11-10 08:25:00|1147.5|1147.5|1143.5|1142.5|1147.5|1147.5|1143|1142|21395
1762763400000|2025-11-10 08:30:00|1145|1143|1144|1143|1145|1144|1143.5|1142.5|26396
1762763700000|2025-11-10 08:35:00|1143.5|1142.5|1143|1142.5|1144.5|1144|1143|1142.5|17503
1762764000000|2025-11-10 08:40:00|1143.5|1142|1144|1143.5|1144.5|1143.5|1143|1142|34079
1762764300000|2025-11-10 08:45:00|1145|1144|1143.5|1143|1145|1144.5|1143|1142.5|26034
1762764600000|2025-11-10 08:50:00|1144|1143.5|1144|1143|1144.5|1143.5|1144|1143|4571
1762764900000|2025-11-10 08:55:00|1144.5|1143.5|1146|1145.5|1146|1145.5|1144.5|1143.5|4970
1762765200000|2025-11-10 09:00:00|1147|1146.5|1147.5|1147|1147.5|1147|1146.5|1146|4292
1762765500000|2025-11-10 09:05:00|1148|1147.5|1148|1147|1148|1147.5|1147.5|1146|174133
1762765800000|2025-11-10 09:10:00|1147|1146.5|1148|1147|1149.5|1149|1147|1146|47971
1762766100000|2025-11-10 09:15:00|1147.5|1147.5|1148.5|1148|1149.5|1149|1147|1146.5|37861
1762766400000|2025-11-10 09:20:00|1149|1148.5|1149|1148.5|1149|1148.5|1149|1148|24114
1762766700000|2025-11-10 09:25:00|1149.5|1149|1148|1147.5|1149.5|1149|1148|1147.5|9076
1762767000000|2025-11-10 09:30:00|1148.5|1147|1147|1146.5|1148.5|1147|1147|1146.5|24385
1762767300000|2025-11-10 09:35:00|1147.5|1147|1148.5|1147.5|1149|1148|1147|1147|12144
1762767600000|2025-11-10 09:40:00|1148|1147|1147|1146.5|1148|1147|1146.5|1146|33295
1762767900000|2025-11-10 09:45:00||1146||1146.5||1146.5||1146|26330
1762768200000|2025-11-10 09:50:00|1147.5|1147|1148|1147|1149|1148.5|1147.5|1147|67598
1762768500000|2025-11-10 09:55:00|1148.5|1147.5|1149.5|1149|1149.5|1149|1148.5|1147.5|157665
1762768800000|2025-11-10 10:00:00|1150|1149.5|1150|1149.5|1150|1149.5|1150|1149|24625
1762769100000|2025-11-10 10:05:00|1150.5|1150|1149.5|1148.5|1151|1150.5|1149|1148.5|38471
1762769400000|2025-11-10 10:10:00|1150|1149|1149.5|1149|1150|1149|1149.5|1149|5278
1762769700000|2025-11-10 10:15:00|1150|1148.5|1147.5|1147|1150|1148.5|1147.5|1147|8598
1762770000000|2025-11-10 10:20:00|1148|1147.5|1148.5|1148|1149|1148.5|1148|1147.5|26553
1762770300000|2025-11-10 10:25:00|1148|1147.5|1148|1147.5|1148|1147.5|1148|1147.5|7303
1762770600000|2025-11-10 10:30:00|1148.5|1148|1148.5|1148|1148.5|1148|1148.5|1148|13846
1762770900000|2025-11-10 10:35:00|1149|1147.5|1149.5|1149|1150|1149.5|1149|1147.5|15789
1762771200000|2025-11-10 10:40:00|1150|1149.5|1149.5|1149|1150.5|1150|1149.5|1149|22106
1762771500000|2025-11-10 10:45:00|1149|1148.5|1149|1148.5|1149|1148.5|1149|1148.5|20297
1762771800000|2025-11-10 10:50:00|1148.5|1148|1149.5|1149|1149.5|1149|1148.5|1148|29121
1762772100000|2025-11-10 10:55:00|1149|1148.5|1149.5|1149|1149.5|1149|1149|1148.5|22421
1762772400000|2025-11-10 11:00:00|1150.5|1150|1151|1150|1151|1150.5|1150.5|1150|34069
1762772700000|2025-11-10 11:05:00|1150.5|1150.5|1149|1148|1151|1150.5|1149|1148|17851
1762773000000|2025-11-10 11:10:00|1148.5|1148.5|1148.5|1148|1149|1148.5|1148.5|1147.5|41392
1762773300000|2025-11-10 11:15:00|1149|1147.5|1147.5|1147|1149|1147.5|1147.5|1147|7397
1762773600000|2025-11-10 11:20:00|1147|1146.5|1147|1146.5|1147|1146.5|1147|1146.5|23865
1762773900000|2025-11-10 11:25:00|1148|1147|1147.5|1147|1148.5|1148|1147.5|1147|20946
1762774200000|2025-11-10 11:30:00||1146.5||1147||1147||1146.5|4035
1762774500000|2025-11-10 11:35:00|1148|1147.5|1148|1147.5|1148.5|1147.5|1148|1147.5|7630
1762774800000|2025-11-10 11:40:00|1148.5|1148|1148.5|1148|1148.5|1148|1147|1146.5|13060
1762775100000|2025-11-10 11:45:00|1148|1147.5|1149|1148|1149|1148|1148|1147.5|6839
1762775400000|2025-11-10 11:50:00|1148.5|1148.5|1148|1147.5|1148.5|1148.5|1148|1147.5|8795
1762775700000|2025-11-10 11:55:00|1148.5||1148.5||1148.5||1148.5||3509
1762776000000|2025-11-10 12:00:00|1149|1148|1149.5|1148.5|1150.5|1149.5|1149|1148|9280
1762776300000|2025-11-10 12:05:00|1150|1149.5|1149.5|1149|1150|1149.5|1149|1148.5|17024
1762776600000|2025-11-10 12:10:00|1150.5|1148.5|1150.5|1149.5|1150.5|1149.5|1150|1148.5|4613
1762776900000|2025-11-10 12:15:00|1151|1150|1151|1150.5|1151|1150.5|1150.5|1149.5|4717
1762777200000|2025-11-10 12:20:00|1151.5|1151|1150.5|1150|1151.5|1151|1150|1149.5|15879
1762777500000|2025-11-10 12:25:00|1150|1149.5|1150.5|1149.5|1150.5|1149.5|1149.5|1149|68981
1762777800000|2025-11-10 12:30:00|1151|1150|1150.5|1150|1151.5|1150.5|1150.5|1150|12594
1762778100000|2025-11-10 12:35:00|1151|1150.5|1151.5|1150.5|1152.5|1151.5|1151|1150.5|19996
1762778400000|2025-11-10 12:40:00|1151|1150|1152.5|1152|1152.5|1152|1150.5|1150|16393
1762778700000|2025-11-10 12:45:00|1151.5|1151.5|1151|1150|1151.5|1152|1151|1150|7619
1762779000000|2025-11-10 12:50:00|1150.5|1149.5|1151|1150.5|1151|1150.5|1150|1149.5|12476
1762779300000|2025-11-10 12:55:00|1150.5|1150|1150|1149|1151|1150.5|1149.5|1149|23935
1762779600000|2025-11-10 13:00:00|1149.5|1148.5|1149|1148.5|1150|1149.5|1149|1148|92500
1762779900000|2025-11-10 13:05:00||1148||1148.5||1148.5||1148|7852
1762780200000|2025-11-10 13:10:00|||||||||8749
1762780500000|2025-11-10 13:15:00|1149.5|1149|1150|1149.5|1150|1149.5|1149|1148.5|3753633
1762780800000|2025-11-10 13:20:00|1150.5|1150|1151|1150|1151|1150|1150|1149.5|7891
1762781100000|2025-11-10 13:25:00|1152|1150.5|1150.5|1150|1152.5|1152|1150.5|1150|3674
1762781400000|2025-11-10 13:30:00|1151|1150.5|1151|1150.5|1151.5|1150.5|1151|1150|9239
1762781700000|2025-11-10 13:35:00|1150.5|1150|1151|1150.5|1151|1150.5|1150.5|1150|14083
1762782000000|2025-11-10 13:40:00|1151.5|1151|1152.5|1151.5|1153|1152.5|1151.5|1151|53167
1762782300000|2025-11-10 13:45:00|1152|1152|1152|1151|1153|1152|1151.5|1151|14560
1762782600000|2025-11-10 13:50:00|1151.5||1152||1152||1151.5||18925
1762782900000|2025-11-10 13:55:00|1151.5|1150.5|1151|1150.5|1151.5|1151|1151|1150.5|11409
1762783200000|2025-11-10 14:00:00|1151.5|1150|1151.5|1151|1152|1151.5|1151.5|1150|5531
1762783500000|2025-11-10 14:05:00|1152|1151.5|1152.5|1152|1152.5|1152|1151.5|1151|8701
1762783800000|2025-11-10 14:10:00|1153|1152.5|1154|1153.5|1154|1153.5|1152.5|1152.5|5869
1762784100000|2025-11-10 14:15:00|1154.5|1154|1155|1154.5|1155|1154.5|1154|1153.5|9866
1762784400000|2025-11-10 14:20:00|1155.5|1155|1156|1155.5|1156|1155.5|1155.5|1155|45178
1762784700000|2025-11-10 14:25:00|1156.5|1156|1155.5|1155|1157|1156.5|1155.5|1154.5|17209
1762785000000|2025-11-10 14:30:00|1155|1154.5|1153|1152.5|1155.5|1155|1152.5|1152|1918447
1762785300000|2025-11-10 14:35:00|1153.5|1153|1156.5|1156|1156.5|1156|1153.5|1153|41809
1762785600000|2025-11-10 14:40:00|1157|1156.5|1159|1158.5|1159|1158.5|1157|1156|76640
1762785900000|2025-11-10 14:45:00|1158.5|1158|1158.5|1158|1159.5|1159|1158.5|1158|103177
1762786200000|2025-11-10 14:50:00|1159|1158.5|1158|1157.5|1159.5|1158.5|1156.5|1156|258363
1762786500000|2025-11-10 14:55:00|1158.5|1158|1158|1157.5|1159|1158.5|1158|1157|1001238
1762786800000|2025-11-10 15:00:00|1158.5|1158|1160.5|1160|1161|1160.5|1158.5|1158|41720
1762787100000|2025-11-10 15:05:00|1161|1159.5|1162.5|1161.5|1163|1162|1160.5|1159.5|83980
1762787400000|2025-11-10 15:10:00|1162|1162|1164|1163.5|1164.5|1164|1162|1161.5|198956
1762787700000|2025-11-10 15:15:00|1164.5|1164|1166.5|1165.5|1167|1166.5|1164.5|1164|110737
1762788000000|2025-11-10 15:20:00|1166|1165|1170|1169|1171|1170.5|1165|1164.5|56615
1762788300000|2025-11-10 15:25:00|1169.5|1169.5|1170.5|1170|1171|1170|1169.5|1169|85145
1762788600000|2025-11-10 15:30:00|1170|1169.5|1169|1168.5|1171.5|1170.5|1168.5|1168|79746
1762788900000|2025-11-10 15:35:00|1170|1168|1170|1169.5|1171|1170.5|1170|1168|96872
1762789200000|2025-11-10 15:40:00|1169|1168.5|1168|1167.5|1169.5|1169|1167|1166.5|92280
1762789500000|2025-11-10 15:45:00|1168.5|1168|1168|1167.5|1169.5|1169|1168|1167.5|27663
1762789800000|2025-11-10 15:50:00|1168.5|1168|1168.5|1168|1169|1168.5|1168|1167|84709
1762790100000|2025-11-10 15:55:00|1168|1167.5|1165.5|1165|1168|1167.5|1165|1164.5|70926
1762790400000|2025-11-10 16:00:00|1166|1165.5|1166|1165.5|1166|1165.5|1165.5|1165|161573
1762790700000|2025-11-10 16:05:00|1166.5|1166|1169|1168.5|1169|1168.5|1166|1165.5|82921
1762791000000|2025-11-10 16:10:00|1168.5|1168|1166.5|1166|1168.5|1168|1166.5|1166|83145
1762791300000|2025-11-10 16:15:00|1167|1166.5|1166.5|1166|1167.5|1166.5|1166|1165.5|1328978
1762791600000|2025-11-10 16:20:00|1167|1166.5|1167|1166.5|1167.5|1167|1167|1166.5|173809
1762791900000|2025-11-10 16:25:00|1166.5|1166|1167|1166.5|1167.5|1167|1166|1165.5|76005
1762848000000|2025-11-11 08:00:00|1165.5|1164|1167.5|1166|1168.5|1167.5|1161.5|1160|70294
1762848300000|2025-11-11 08:05:00|1167|1166.5|1165|1164|1168|1167.5|1165|1163.5|36235
1762848600000|2025-11-11 08:10:00|1164.5|1163.5|1166.5|1165.5|1169|1168|1163.5|1162.5|30689
1762848900000|2025-11-11 08:15:00|1167|1166|1163.5|1163|1167|1166|1163|1162|41580
1762849200000|2025-11-11 08:20:00|1164|1163.5|1163|1162|1164.5|1164|1162.5|1161.5|37994
1762849500000|2025-11-11 08:25:00|1162.5|1162.5|1161.5|1161|1163|1162.5|1161.5|1160.5|7243
1762849800000|2025-11-11 08:30:00|1162|1161.5|1163|1162.5|1163.5|1162.5|1161.5|1161|17093
1762850100000|2025-11-11 08:35:00|1163.5|1163|1164|1163|1166.5|1165.5|1163|1162.5|25439
1762850400000|2025-11-11 08:40:00|1163|1163.5|1164|1163|1164|1163.5|1163|1162.5|100328
1762850700000|2025-11-11 08:45:00|1163.5|1162.5|1163.5|1163|1164|1163.5|1163.5|1162.5|14707
1762851000000|2025-11-11 08:50:00|1163|1162.5|1162.5|1162|1163|1162.5|1162|1161|6671
1762851300000|2025-11-11 08:55:00|1162|1161.5|1162|1161.5|1162.5|1162|1161.5|1161|9456
1762851600000|2025-11-11 09:00:00|1162.5|1162|1163|1162.5|1163.5|1163|1162|1161|6171
1762851900000|2025-11-11 09:05:00|1163.5|1163|1162|1161|1163.5|1163|1161|1160.5|14793
1762852200000|2025-11-11 09:10:00|1161.5|1161.5|1161.5|1161|1162|1161.5|1161.5|1160.5|11790
1762852500000|2025-11-11 09:15:00|1162|1161.5|1161|1160.5|1162.5|1162|1161|1160.5|25596
1762852800000|2025-11-11 09:20:00|1160.5|1160|1161|1160|1162|1161|1160.5|1160|26942
1762853100000|2025-11-11 09:25:00|1160.5|1159.5|1163|1162.5|1163|1162.5|1160.5|1159.5|11834
1762853400000|2025-11-11 09:30:00|1162.5|1162|1162.5|1162|1163.5|1163|1162.5|1162|10674
1762853700000|2025-11-11 09:35:00|1163|1161.5|1163|1162|1163|1162.5|1162.5|1161.5|10437
1762854000000|2025-11-11 09:40:00|1163.5|1162.5|1162.5|1161.5|1163.5|1163|1162.5|1161.5|7277
1762854300000|2025-11-11 09:45:00|1163|1162|1164|1163.5|1164|1163.5|1162.5|1161.5|34136
1762854600000|2025-11-11 09:50:00|1164.5|1164|1164|1163.5|1164.5|1164|1164|1163.5|13492
1762854900000|2025-11-11 09:55:00|1164.5|1163|1164|1163.5|1164.5|1164|1164|1163|23972
1762855200000|2025-11-11 10:00:00|1164.5|1164|1163.5|1162.5|1165|1164|1163.5|1162.5|14587
1762855500000|2025-11-11 10:05:00|1164|1163|1164|1163.5|1164.5|1164|1164|1163|17137
1762855800000|2025-11-11 10:10:00|1163.5|1163|1164|1163.5|1164.5|1163.5|1163.5|1163|14685
1762856100000|2025-11-11 10:15:00|1163.5|1163|1162|1161.5|1163.5|1163|1162|1161.5|22058
1762856400000|2025-11-11 10:20:00|1161.5|1161|1161.5|1161|1162|1161.5|1161.5|1161|17112
1762856700000|2025-11-11 10:25:00|1161|1160.5|1161|1160.5|1161.5|1161|1161|1160.5|13678
1762857000000|2025-11-11 10:30:00|1161.5|1160|1159.5|1159|1161.5|1160|1159.5|1159|5245
1762857300000|2025-11-11 10:35:00|1159|1158.5|1160|1159.5|1160|1159.5|1159|1158|12902
1762857600000|2025-11-11 10:40:00|1159.5|1159|1160.5|1160|1160.5|1160|1159.5|1159|11515
1762857900000|2025-11-11 10:45:00|1161|1160.5|1162.5|1161.5|1162.5|1162|1161|1160|9919
1762858200000|2025-11-11 10:50:00|1163|1162|1162.5|1162|1163.5|1163|1162.5|1162|17932
1762858500000|2025-11-11 10:55:00|1162|1161.5|1163|1162.5|1163.5|1162.5|1162|1161|5403
1762858800000|2025-11-11 11:00:00|1162.5|1162|1163|1162.5|1163.5|1162.5|1162.5|1162|10280
1762859100000|2025-11-11 11:05:00|1163.5|1163|1163.5|1163|1163.5|1163|1163|1162.5|13957
1762859400000|2025-11-11 11:10:00|1164|1163.5|1163|1162.5|1164.5|1164|1163|1162.5|44454
1762859700000|2025-11-11 11:15:00|1163.5|1163|1163|1162.5|1163.5|1163|1163|1162.5|30186
1762860000000|2025-11-11 11:20:00|1162.5|1162|1162.5|1161.5|1162.5|1162|1162.5|1161.5|20285
1762860300000|2025-11-11 11:25:00|1162|1162|1163|1162.5|1163|1162.5|1162|1161.5|14392
1762860600000|2025-11-11 11:30:00|1163.5|1163|1163.5|1163|1163.5|1163|1163.5|1162.5|7536
1762860900000|2025-11-11 11:35:00|1164|1163.5|1164|1163.5|1164|1163.5|1163.5|1163|29413
1762861200000|2025-11-11 11:40:00|1163.5|1163|1162.5|1162|1163.5|1163|1162|1161.5|74129
1762861500000|2025-11-11 11:45:00|1162|1161.5|1162|1161.5|1162|1161.5|1162|1161|4480
1762861800000|2025-11-11 11:50:00|1161.5|1160.5|1159.5|1159|1161.5|1160.5|1159.5|1159|14290
1762862100000|2025-11-11 11:55:00|1159|1158.5|1159|1158.5|1159|1159|1159|1158|4440
1762862400000|2025-11-11 12:00:00|1158.5|1158|1159|1158.5|1159.5|1158.5|1158.5|1158|6261
1762862700000|2025-11-11 12:05:00|1159.5|1159|1159.5|1159|1159.5|1159|1159|1159|40080
1762863000000|2025-11-11 12:10:00|1159|1158|1159|1158.5|1159.5|1158.5|1159|1158|5360
1762863300000|2025-11-11 12:15:00|1159.5|1159|1158.5|1158|1159.5|1159|1158.5|1157.5|145533
1762863600000|2025-11-11 12:20:00|1159|1157|1158.5|1157.5|1159|1158|1158|1157|13065
1762863900000|2025-11-11 12:25:00|1158|1158|1158.5|1158|1159|1158.5|1158|1157|25150
1762864200000|2025-11-11 12:30:00|1159|1158.5|1159|1158.5|1159|1158.5|1159|1158.5|4652
1762864500000|2025-11-11 12:35:00|1158.5|1157.5|1158|1157.5|1159|1158.5|1158|1157.5|10477
1762864800000|2025-11-11 12:40:00|1157|1156.5|1155.5|1155|1157.5|1157|1155.5|1155|16137
1762865100000|2025-11-11 12:45:00|1155|1154.5|1147|1146|1155|1154.5|1147|1146|55733
1762865400000|2025-11-11 12:50:00|1147.5|1146.5|1150.5|1149.5|1150.5|1149.5|1145|1144|18940
1762865700000|2025-11-11 12:55:00|1151|1150|1152.5|1152|1152.5|1152|1151|1149.5|9956
1762866000000|2025-11-11 13:00:00|1153|1152.5|1154.5|1153.5|1154.5|1154|1152.5|1152|14793
1762866300000|2025-11-11 13:05:00|1155|1154|1155|1154.5|1155|1154.5|1154.5|1153.5|13548
1762866600000|2025-11-11 13:10:00|1155.5|1155|1155.5|1155|1156|1155.5|1155.5|1154.5|17831
1762866900000|2025-11-11 13:15:00|||||||||11535
1762867200000|2025-11-11 13:20:00|1156|1155.5|1154|1153|1156|1155.5|1154|1153|19702
1762867500000|2025-11-11 13:25:00|1153.5|1153.5|1152.5|1151.5|1153.5|1153.5|1152.5|1151.5|15297
1762867800000|2025-11-11 13:30:00|1152|1152|1151|1150|1152|1152|1151|1150|19221
1762868100000|2025-11-11 13:35:00|1151.5|1150.5|1152|1151|1152.5|1151.5|1151.5|1150.5|8998
1762868400000|2025-11-11 13:40:00|1151.5|1150.5|1151|1150|1152|1151.5|1151|1150|23364
1762868700000|2025-11-11 13:45:00|1150.5|1149|1149.5|1149|1150.5|1149.5|1149|1148|61017
1762869000000|2025-11-11 13:50:00|1150|1149.5|1149|1148|1150|1149.5|1148.5|1148|14202
1762869300000|2025-11-11 13:55:00|1149.5|1148.5|1150|1149.5|1150|1149.5|1149.5|1148|6750
1762869600000|2025-11-11 14:00:00|1149.5|1149|1149|1148.5|1149.5|1149|1148.5|1148|11754
1762869900000|2025-11-11 14:05:00|1148.5|1148|1149.5|1149|1149.5|1149|1148.5|1147.5|32473
1762870200000|2025-11-11 14:10:00|1150|1149.5|1149.5|1149|1150|1149.5|1149|1148.5|19970
1762870500000|2025-11-11 14:15:00|1150|1148.5|1150.5|1150|1151|1150.5|1149.5|1148.5|24157
1762870800000|2025-11-11 14:20:00|1151|1149.5|1153|1152|1153|1152|1151|1149.5|14166
1762871100000|2025-11-11 14:25:00|1153.5|1152.5|1152|1151.5|1153.5|1153|1151.5|1151|18471
1762871400000|2025-11-11 14:30:00|1151|1150.5|1152|1151.5|1153.5|1153|1151|1150.5|22759
1762871700000|2025-11-11 14:35:00|1152.5|1152|1152.5|1152|1154|1153.5|1151.5|1150.5|27610
1762872000000|2025-11-11 14:40:00|1152|1151.5|1152|1151|1152.5|1151.5|1149|1148|46135
1762872300000|2025-11-11 14:45:00|1152.5|1151.5|1152.5|1152|1153.5|1153|1152|1151.5|17277
1762872600000|2025-11-11 14:50:00|1152|1151.5|1150.5|1150|1152|1151.5|1150|1149.5|19348
1762872900000|2025-11-11 14:55:00|1150|1149.5|1151|1150.5|1151.5|1151|1150|1149.5|15819
1762873200000|2025-11-11 15:00:00|1151.5|1151|1151|1150.5|1151.5|1151|1150|1149.5|25775
1762873500000|2025-11-11 15:05:00|1151.5|1151|1150.5|1150|1152|1151.5|1150|1149.5|50552
1762873800000|2025-11-11 15:10:00|1151|1150.5|1146|1145.5|1151|1150.5|1146|1145.5|86100
1762874100000|2025-11-11 15:15:00|1146.5|1146|1141.5|1141|1146.5|1146|1141|1140|91055
1762874400000|2025-11-11 15:20:00|1142|1141.5|1134.5|1134|1142|1141.5|1134|1133.5|73764
1762874700000|2025-11-11 15:25:00|1135|1134.5|1139.5|1138.5|1140|1139|1135|1134|63793
1762875000000|2025-11-11 15:30:00|1140|1139|1142.5|1142|1143.5|1142.5|1139.5|1139|76073
1762875300000|2025-11-11 15:35:00|1142|1141.5|1144.5|1144|1145.5|1145|1142|1141.5|45464
1762875600000|2025-11-11 15:40:00|1144|1143|1144.5|1144|1146.5|1145.5|1143.5|1143|42666
1762875900000|2025-11-11 15:45:00|1145|1144.5|1146.5|1146|1147|1146.5|1145|1144|42060
1762876200000|2025-11-11 15:50:00|1147|1146.5|1146|1145.5|1147|1146.5|1144.5|1144|20923
1762876500000|2025-11-11 15:55:00|1146.5|1146|1145.5|1145|1146.5|1146|1145|1144.5|31715
1762876800000|2025-11-11 16:00:00|1146|1145.5|1146|1145|1147|1146.5|1145.5|1145|19535
1762877100000|2025-11-11 16:05:00|1146.5|1145.5|1146.5|1146|1147|1146.5|1146|1145.5|25600
1762877400000|2025-11-11 16:10:00|1147|1146.5|1149|1148.5|1149|1148.5|1147|1146.5|38147
1762877700000|2025-11-11 16:15:00|1149.5|1148|1151.5|1151|1151.5|1151|1149.5|1148|104129
1762878000000|2025-11-11 16:20:00|1152|1151.5|1153|1152.5|1154|1153.5|1152|1151|46432
1762878300000|2025-11-11 16:25:00|1153.5|1153|1152|1151.5|1154|1153.5|1151.5|1151|137932
1762934400000|2025-11-12 08:00:00|1151|1148.5|1153.5|1152|1157|1155.5|1148|1146.5|21278
1762934700000|2025-11-12 08:05:00|1153|1152.5|1158|1157|1159|1158|1152.5|1152|51722
1762935000000|2025-11-12 08:10:00|1158.5|1157.5|1162|1160.5|1162|1161|1158|1157|16007
1762935300000|2025-11-12 08:15:00|1161.5|1161|1159.5|1158.5|1161.5|1161|1159.5|1158.5|34393
1762935600000|2025-11-12 08:20:00|1160.5|1159.5|1158|1157|1160.5|1159.5|1156.5|1155.5|26473
1762935900000|2025-11-12 08:25:00|1157.5|1157.5|1159.5|1158.5|1159.5|1158.5|1157.5|1156.5|9667
1762936200000|2025-11-12 08:30:00|1159|1158|1157.5|1156.5|1159|1158|1156.5|1156|22485
1762936500000|2025-11-12 08:35:00|1157|1156|1154.5|1153.5|1157|1156|1154.5|1153.5|20202
1762936800000|2025-11-12 08:40:00|1153.5|1153|1155|1154|1155.5|1154.5|1153.5|1153|29800
1762937100000|2025-11-12 08:45:00|1154.5|1153.5|1155.5|1154.5|1156|1155.5|1154|1153|17264
1762937400000|2025-11-12 08:50:00|1155|1154|1155|1154|1156.5|1156|1154.5|1154|54567
1762937700000|2025-11-12 08:55:00|1154.5|1152|1154|1153.5|1154.5|1153.5|1152|1151|11439
1762938000000|2025-11-12 09:00:00|1154.5|1154|1155.5|1155|1156.5|1155.5|1154.5|1153.5|24951
1762938300000|2025-11-12 09:05:00|1156|1154.5|1153|1152.5|1156|1154.5|1153|1152.5|14437
1762938600000|2025-11-12 09:10:00|1153.5|1153|1154.5|1153.5|1154.5|1153.5|1153|1153|34022
1762938900000|2025-11-12 09:15:00|1154|1153|1154|1153.5|1154.5|1154|1153.5|1153|8301
1762939200000|2025-11-12 09:20:00|1155|1153|1157.5|1157|1158|1157.5|1155|1153|21780
1762939500000|2025-11-12 09:25:00|1158|1157.5|1159|1158.5|1159|1158.5|1158|1157|47739
1762939800000|2025-11-12 09:30:00|1158.5|1158|1157|1156.5|1159|1158|1157|1156|17752
1762940100000|2025-11-12 09:35:00|1157.5|1157|1156|1155.5|1158|1157|1156|1155.5|31724
1762940400000|2025-11-12 09:40:00|1156.5|1155|1154.5|1153.5|1157|1156.5|1154.5|1153.5|36322
1762940700000|2025-11-12 09:45:00|1154|1152.5|1152|1151.5|1154|1153.5|1152|1151.5|9788
1762941000000|2025-11-12 09:50:00|1152.5|1151|1151|1150|1152.5|1151.5|1151|1150|12035
1762941300000|2025-11-12 09:55:00|1150.5|1149.5|1151.5|1150.5|1151.5|1151|1150.5|1149.5|40358
1762941600000|2025-11-12 10:00:00|1151|1151|1149|1148|1151|1151|1149|1148|23270
1762941900000|2025-11-12 10:05:00|1150|1149|1151.5|1150.5|1151.5|1151|1150|1149|12802
1762942200000|2025-11-12 10:10:00|1151|1151|1152|1151.5|1152.5|1152|1151|1150.5|27913
1762942500000|2025-11-12 10:15:00|1151.5|1151|1149|1148.5|1153|1152|1149|1148.5|42222
1762942800000|2025-11-12 10:20:00|1149.5|1149|1147|1146.5|1149.5|1149|1147|1146.5|20303
1762943100000|2025-11-12 10:25:00|1146.5|1145.5|1147|1146.5|1147.5|1146.5|1146.5|1145.5|20218
1762943400000|2025-11-12 10:30:00|1147.5|1147|1147|1146|1147.5|1147|1145.5|1145|16509
1762943700000|2025-11-12 10:35:00|1146|1145.5|1145.5|1144.5|1146|1145.5|1145|1144.5|15659
1762944000000|2025-11-12 10:40:00|1145|1145|1145.5|1144.5|1145.5|1145|1144.5|1144|12042
1762944300000|2025-11-12 10:45:00|1145|1144|1144.5|1144|1145.5|1144.5|1144.5|1144|7732
1762944600000|2025-11-12 10:50:00|1144|1143.5|1146.5|1145.5|1146.5|1146|1144|1143.5|11460
1762944900000|2025-11-12 10:55:00|1146|1145|1145.5|1145|1146.5|1145|1145.5|1145|22936
1762945200000|2025-11-12 11:00:00|1146|1145.5|1145.5|1145|1146|1145.5|1145.5|1145|21075
1762945500000|2025-11-12 11:05:00|1146|1145.5|1146.5|1146|1147.5|1146.5|1146|1145.5|12767
1762945800000|2025-11-12 11:10:00|1147|1146.5|1145|1144|1147|1146.5|1144.5|1143.5|56215
1762946100000|2025-11-12 11:15:00|1144.5|1144.5|1145|1144.5|1145|1144.5|1144.5|1144|15416
1762946400000|2025-11-12 11:20:00|1144.5|1144|1144.5|1144|1145|1144.5|1144.5|1144|60117
1762946700000|2025-11-12 11:25:00|1144|1143.5|1143.5|1143|1144.5|1144|1143.5|1143|12688
1762947000000|2025-11-12 11:30:00|1144|1143.5|1145|1144.5|1145|1144.5|1144|1143.5|20331
1762947300000|2025-11-12 11:35:00|1144.5|1143.5|1143.5|1143|1145.5|1145|1143.5|1143|44863
1762947600000|2025-11-12 11:40:00|1144|1142.5|1143|1142.5|1144|1142.5|1143|1142.5|21604
1762947900000|2025-11-12 11:45:00|1144|1143|1144.5|1144|1145|1144.5|1143.5|1143|27608
1762948200000|2025-11-12 11:50:00|1144|1143.5|1144|1143.5|1144.5|1143.5|1144|1143.5|34427
1762948500000|2025-11-12 11:55:00|1143.5|1143|1144|1143.5|1144.5|1144|1143.5|1142.5|29004
1762948800000|2025-11-12 12:00:00|1143.5|1143|1142.5|1141.5|1143.5|1143|1142|1141.5|14740
1762949100000|2025-11-12 12:05:00|1142|1142.5|1142.5|1142|1144|1143.5|1142|1141.5|20858
1762949400000|2025-11-12 12:10:00|1142|1141.5|1141|1140.5|1142|1141.5|1141|1140.5|24780
1762949700000|2025-11-12 12:15:00|1141.5|1140|1141.5|1141|1141.5|1141|1141.5|1140|24950
1762950000000|2025-11-12 12:20:00|1141|1140.5|1142|1141|1142|1141.5|1140.5|1140|19503
1762950300000|2025-11-12 12:25:00|1141.5|1141.5|1140.5|1140|1141.5|1141.5|1140.5|1140|22147
1762950600000|2025-11-12 12:30:00|1140|1139.5|1140.5|1140|1141|1140.5|1139.5|1139|69370
1762950900000|2025-11-12 12:35:00|1141|1140.5|1141|1140|1141|1140.5|1141|1140|9639
1762951200000|2025-11-12 12:40:00|1140.5|1139.5|1141|1140|1141|1140.5|1140|1139|28810
1762951500000|2025-11-12 12:45:00|1141.5|1140.5|1141.5|1140.5|1141.5|1141|1141|1140.5|16939
1762951800000|2025-11-12 12:50:00|1141|1140|1140.5|1140|1141|1140|1140|1139|83747
1762952100000|2025-11-12 12:55:00|1141|1141|1141|1140.5|1141.5|1141|1140.5|1139.5|16540
1762952400000|2025-11-12 13:00:00|1142|1141|1142.5|1142|1142.5|1142|1141.5|1141|32074
1762952700000|2025-11-12 13:05:00|1143|1142.5|1143|1142.5|1143.5|1142.5|1143|1142.5|10883
1762953000000|2025-11-12 13:10:00|1142.5|1142|1140.5|1140|1143|1142|1140.5|1140|14845
1762953300000|2025-11-12 13:15:00|1140|1139.5|1141|1140|1141|1140.5|1140|1139.5|18419
1762953600000|2025-11-12 13:20:00|1140.5|1141|1142.5|1141.5|1142.5|1141.5|1140.5|1141|5362
1762953900000|2025-11-12 13:25:00|1143|1142|1144|1143.5|1144|1143.5|1143|1142|17129
1762954200000|2025-11-12 13:30:00|1143.5|1143|1145.5|1145|1145.5|1145|1143.5|1143|16790
1762954500000|2025-11-12 13:35:00|1145|1144.5|1144.5|1144|1145|1144.5|1144.5|1144|17062
1762954800000|2025-11-12 13:40:00|1144|1143.5|1144|1143.5|1145|1144.5|1144|1143.5|64347
1762955100000|2025-11-12 13:45:00|1146|1143|1146|1145|1146.5|1145.5|1145.5|1143|24649
1762955400000|2025-11-12 13:50:00|1145.5|1145.5|1145.5|1145|1146.5|1145.5|1145.5|1145|10824
1762955700000|2025-11-12 13:55:00|1145|1144.5|1142.5|1142|1145|1144.5|1142.5|1142|9289
1762956000000|2025-11-12 14:00:00|1142|1141|1139.5|1139|1142.5|1141.5|1139.5|1139|21780
1762956300000|2025-11-12 14:05:00|1140|1139.5|1139|1138.5|1140|1139.5|1139|1138|36094
1762956600000|2025-11-12 14:10:00|1138.5|1138|1138|1137.5|1139|1138.5|1138|1137.5|105963
1762956900000|2025-11-12 14:15:00|1137.5|1137|1139.5|1139|1139.5|1139|1137.5|1137|12625
1762957200000|2025-11-12 14:20:00|1140|1139.5|1141.5|1141|1141.5|1141|1140|1139.5|14400
1762957500000|2025-11-12 14:25:00|1142|1141.5|1142|1141.5|1143|1142|1142|1141.5|23952
1762957800000|2025-11-12 14:30:00|1141.5|1141|1139|1138.5|1141.5|1141|1138|1137.5|48167
1762958100000|2025-11-12 14:35:00|1139.5|1139|1141|1140|1141|1140.5|1139.5|1139|85454
1762958400000|2025-11-12 14:40:00|1140.5|1140.5|1138|1137.5|1140.5|1140.5|1138|1137.5|31991
1762958700000|2025-11-12 14:45:00|1138.5|1138|1138|1137|1139|1138|1137|1136.5|39629
1762959000000|2025-11-12 14:50:00|1137.5|1137.5|1139.5|1138.5|1140|1139.5|1137.5|1137.5|24218
1762959300000|2025-11-12 14:55:00|1139|1139|1143|1142|1143|1142|1139|1139|38367
1762959600000|2025-11-12 15:00:00|1142.5|1142.5|1143|1142.5|1143.5|1143|1142|1141.5|56485
1762959900000|2025-11-12 15:05:00|1142.5|1142|1144|1143.5|1144|1143.5|1142.5|1142|70212
1762960200000|2025-11-12 15:10:00|1143.5|1143|1141|1140|1144|1143.5|1140.5|1140|19862
1762960500000|2025-11-12 15:15:00|1140.5|1139.5|1141.5|1141|1141.5|1141|1140|1139.5|38980
1762960800000|2025-11-12 15:20:00|1142|1141.5|1140|1139.5|1142|1141.5|1139|1138|15012
1762961100000|2025-11-12 15:25:00|1140.5|1140|1145.5|1145|1146|1145|1140|1140|63218
1762961400000|2025-11-12 15:30:00|1145|1144.5|1145.5|1145|1146.5|1145.5|1145|1144.5|26686
1762961700000|2025-11-12 15:35:00|1146|1145.5|1147|1146.5|1147|1146.5|1146|1145|33235
1762962000000|2025-11-12 15:40:00|1147.5|1147|1147.5|1147|1148|1147.5|1146.5|1146|41387
1762962300000|2025-11-12 15:45:00|1147|1146.5|1146.5|1146|1147.5|1147|1146.5|1146|10092
1762962600000|2025-11-12 15:50:00|1147|1146.5|1146|1145|1149|1148|1145.5|1145|60789
1762962900000|2025-11-12 15:55:00|1146.5|1145.5|1148.5|1147.5|1148.5|1147.5|1145.5|1145|23565
1762963200000|2025-11-12 16:00:00|1148|1148|1148.5|1148|1149.5|1149|1147.5|1146.5|54837
1762963500000|2025-11-12 16:05:00|1148|1147.5|1151.5|1151|1151.5|1151|1148|1147.5|72953
1762963800000|2025-11-12 16:10:00|1151|1150.5|1151|1150.5|1151.5|1150.5|1150.5|1150|136015
1762964100000|2025-11-12 16:15:00|1151.5|1151|1152|1151.5|1152|1151.5|1151|1150.5|78857
1762964400000|2025-11-12 16:20:00|1152.5|1152|1150.5|1150|1152.5|1152|1150.5|1149.5|70033
1762964700000|2025-11-12 16:25:00|1151|1150.5|1151|1150.5|1151.5|1151|1151|1150.5|87611
1763020800000|2025-11-13 08:00:00|1140|1137.5|1141.5|1140|1148|1146.5|1133.5|1132|105381
1763021100000|2025-11-13 08:05:00|1140|1138.5|1141|1140|1141.5|1140.5|1132.5|1131|147121
1763021400000|2025-11-13 08:10:00|1140.5|1139|1142.5|1141.5|1143|1142|1140|1139|29118
1763021700000|2025-11-13 08:15:00|1142|1141|1139|1138|1142.5|1141.5|1138|1137|91405
1763022000000|2025-11-13 08:20:00|1138.5|1137.5|1141.5|1140.5|1142|1141|1138.5|1137.5|4501
1763022300000|2025-11-13 08:25:00|1140.5|1140|1145|1144|1145|1144|1140.5|1140|34784
1763022600000|2025-11-13 08:30:00|1146|1145|1146.5|1146|1149.5|1148.5|1145.5|1144.5|24714
1763022900000|2025-11-13 08:35:00|1146|1145.5|1145|1144|1147.5|1147|1144.5|1144|17763
1763023200000|2025-11-13 08:40:00|1144.5|1144.5|1142|1141|1144.5|1144.5|1141|1140|68915
1763023500000|2025-11-13 08:45:00|1141.5|1141.5|1142|1141|1142|1141.5|1141.5|1140.5|16165
1763023800000|2025-11-13 08:50:00|1141.5|1140.5|1143.5|1143|1144|1143|1140.5|1140|21080
1763024100000|2025-11-13 08:55:00|1144.5|1143.5|1144|1143|1145|1144.5|1144|1143|25927
1763024400000|2025-11-13 09:00:00|1143.5|1143.5|1144|1143.5|1144|1143.5|1143|1142|46963
1763024700000|2025-11-13 09:05:00|1143.5|1142.5|1144|1143.5|1144|1143.5|1143|1142.5|16725
1763025000000|2025-11-13 09:10:00|1144.5|1144|1147|1146.5|1147.5|1147|1144|1143.5|24813
1763025300000|2025-11-13 09:15:00|1146.5|1146|1148.5|1148|1148.5|1148|1146.5|1146|33150
1763025600000|2025-11-13 09:20:00|1150|1147.5|1149.5|1149|1151|1150|1149|1147.5|24287
1763025900000|2025-11-13 09:25:00|1149|1148.5|1146.5|1146|1149|1148.5|1146.5|1145.5|25272
1763026200000|2025-11-13 09:30:00|1147|1145.5|1148|1147.5|1148|1147.5|1147|1145.5|10499
1763026500000|2025-11-13 09:35:00|1147.5|1147|1147.5|1147|1147.5|1147.5|1146.5|1146|18578
1763026800000|2025-11-13 09:40:00|1148|1147.5|1147|1146.5|1150.5|1150|1147|1146|37986
1763027100000|2025-11-13 09:45:00|1147.5|1146|1146.5|1146|1147.5|1146.5|1146.5|1146|18570
1763027400000|2025-11-13 09:50:00|1147|1146.5|1145.5|1145|1147|1146.5|1145.5|1145|15445
1763027700000|2025-11-13 09:55:00|1146|1145.5|1146|1145|1147.5|1147|1145.5|1145|14218
1763028000000|2025-11-13 10:00:00|1145.5|1145.5|1144|1143.5|1146|1145.5|1143.5|1143|33335
1763028300000|2025-11-13 10:05:00|1143.5|1143|1144|1143|1144|1143.5|1143.5|1143|25276
1763028600000|2025-11-13 10:10:00|1143.5|1143.5|1143|1142.5|1144|1143.5|1142.5|1142|39984
1763028900000|2025-11-13 10:15:00|1143.5|1143|1147|1146.5|1147|1146.5|1143.5|1143|18212
1763029200000|2025-11-13 10:20:00|1146.5|1146|1146.5|1146|1147|1146.5|1146.5|1145.5|30224
1763029500000|2025-11-13 10:25:00|1147|1145.5|1144|1143.5|1147|1145.5|1144|1143.5|10942
1763029800000|2025-11-13 10:30:00|1144.5|1143|1143|1142.5|1144.5|1143|1143|1142.5|33825
1763030100000|2025-11-13 10:35:00|1142.5|1142|1143|1142.5|1143|1142.5|1142.5|1142|9020
1763030400000|2025-11-13 10:40:00|1143.5|1143|1144.5|1144|1145|1144.5|1143.5|1143|16141
1763030700000|2025-11-13 10:45:00|1144|1143.5|1145.5|1145|1145.5|1145|1144|1143.5|14122
1763031000000|2025-11-13 10:50:00|1146|1144.5|1148|1147.5|1148.5|1147.5|1146|1144.5|217540
1763031300000|2025-11-13 10:55:00|1148.5|1147|1148|1147.5|1148.5|1148|1147.5|1147|3840
1763031600000|2025-11-13 11:00:00||1147||1147.5||1147.5||1147|20513
1763031900000|2025-11-13 11:05:00|1148.5|1148|1147|1146.5|1148.5|1148|1147|1146|18418
1763032200000|2025-11-13 11:10:00|1148|1147.5|1148.5|1147.5|1148.5|1148|1147.5|1147|19252
1763032500000|2025-11-13 11:15:00|1148|1147|1146.5|1146|1148|1147|1146.5|1146|12644
1763032800000|2025-11-13 11:20:00|1146|1145.5|1146|1145|1146.5|1146|1146|1145|10275
1763033100000|2025-11-13 11:25:00|1145.5|1145.5|1146|1145.5|1146|1145.5|1145.5|1145.5|7625
1763033400000|2025-11-13 11:30:00|1145.5|1145|1145.5|1145|1145.5|1145|1145|1144.5|11328
1763033700000|2025-11-13 11:35:00|1145|1144.5|1145|1144.5|1146|1145|1144|1143.5|55060
1763034000000|2025-11-13 11:40:00|1144.5|1144|1145|1144|1145.5|1145|1144.5|1144|50563
1763034300000|2025-11-13 11:45:00|1144.5|1143.5|1146|1145.5|1146|1145.5|1144|1143.5|13642
1763034600000|2025-11-13 11:50:00|1146.5|1146|1147|1146.5|1147.5|1147|1146.5|1146|48378
1763034900000|2025-11-13 11:55:00|1147.5|1146|1146.5|1146|1147.5|1146|1146.5|1145.5|15368
1763035200000|2025-11-13 12:00:00|1146|1145.5|1146|1145.5|1146.5|1146|1145.5|1145|20320
1763035500000|2025-11-13 12:05:00|1146.5|1145|1147|1146.5|1147|1146.5|1146.5|1145|8835
1763035800000|2025-11-13 12:10:00|1147.5|1147|1146|1145.5|1147.5|1147|1146|1145.5|9374
1763036100000|2025-11-13 12:15:00|1146.5|1146|1148.5|1148|1148.5|1148|1146.5|1146|13208
1763036400000|2025-11-13 12:20:00|1148|1147.5|1150|1149|1150|1149|1148|1147.5|26304
1763036700000|2025-11-13 12:25:00|1149.5|1149.5|1150|1149.5|1150|1149.5|1149.5|1149.5|14099
1763037000000|2025-11-13 12:30:00|1150.5|1150|1150.5|1150|1151|1150.5|1150.5|1150|92446
1763037300000|2025-11-13 12:35:00|1150|1149.5|1149.5|1149|1150.5|1150|1149.5|1149|14441
1763037600000|2025-11-13 12:40:00|1149|1148.5|1148|1147.5|1149|1148.5|1148|1147.5|9811
1763037900000|2025-11-13 12:45:00|1147.5|1147|1147.5|1147|1148|1147.5|1147.5|1147|11491
1763038200000|2025-11-13 12:50:00|1148|1147.5|1149|1148.5|1149|1148.5|1148|1147.5|17141
1763038500000|2025-11-13 12:55:00|1149.5|1149|1150.5|1150|1150.5|1150|1149.5|1149|24142
1763038800000|2025-11-13 13:00:00|1151|1150.5|1150.5|1150|1151.5|1150.5|1150.5|1150|49137
1763039100000|2025-11-13 13:05:00||1149.5||1149.5||1150||1149.5|10957
1763039400000|2025-11-13 13:10:00|1151|1150|1151|1150.5|1151|1150.5|1151|1150|15864
1763039700000|2025-11-13 13:15:00|1150.5|1150|1151.5|1151|1151.5|1151|1150|1149.5|27469
1763040000000|2025-11-13 13:20:00|1152|1150.5|1151.5|1151|1152|1151|1151|1150.5|12150
1763040300000|2025-11-13 13:25:00|||||||||40451
1763040600000|2025-11-13 13:30:00|1152|1151.5|1154.5|1154|1154.5|1154|1152|1151.5|26105
1763040900000|2025-11-13 13:35:00|1155.5|1154.5|1155|1154.5|1156|1155.5|1154.5|1154|52996
1763041200000|2025-11-13 13:40:00|1155.5|1154|1155|1154.5|1155.5|1155|1154.5|1154|21114
1763041500000|2025-11-13 13:45:00|1155.5|1155|1156|1155.5|1156|1155.5|1154|1153.5|20148
1763041800000|2025-11-13 13:50:00|1156.5|1155|1155.5|1155|1156.5|1156|1155.5|1155|20601
1763042100000|2025-11-13 13:55:00|1156|1155.5|1158.5|1158|1158.5|1158|1156|1155.5|19850
1763042400000|2025-11-13 14:00:00|1159|1158.5|1158|1157.5|1159|1158.5|1158|1157.5|78820
1763042700000|2025-11-13 14:05:00|1157.5|1157|1158|1157|1158|1157.5|1156.5|1156|89310
1763043000000|2025-11-13 14:10:00|1157.5|1156.5|1160|1159|1160|1159|1157.5|1156.5|33658
1763043300000|2025-11-13 14:15:00|1161|1159.5|1161|1160.5|1162|1161.5|1159|1158.5|61438
1763043600000|2025-11-13 14:20:00|1161.5|1161|1161|1160.5|1162.5|1162|1160.5|1160|36880
1763043900000|2025-11-13 14:25:00|1161.5|1161|1163.5|1163|1164|1163|1160.5|1159.5|40391
1763044200000|2025-11-13 14:30:00|1163|1162.5|1162|1161|1163.5|1162.5|1161.5|1160.5|62912
1763044500000|2025-11-13 14:35:00|1162.5|1161.5|1153|1152|1162.5|1162|1152|1151.5|87918
1763044800000|2025-11-13 14:40:00|1152.5|1151.5|1149|1148.5|1152.5|1151.5|1149|1148.5|77386
1763045100000|2025-11-13 14:45:00|1148.5|1148|1151.5|1151|1153.5|1153|1148|1147.5|51928
1763045400000|2025-11-13 14:50:00|1152|1151.5|1150.5|1149.5|1155|1154|1150|1149.5|25314
1763045700000|2025-11-13 14:55:00|1150|1150|1150|1149.5|1152|1151.5|1149.5|1149|69635
1763046000000|2025-11-13 15:00:00|1149.5|1149|1147|1146.5|1149.5|1149|1146.5|1146|47599
1763046300000|2025-11-13 15:05:00|1146.5|1145.5|1149.5|1149|1149.5|1149|1146|1145.5|72433
1763046600000|2025-11-13 15:10:00|1149|1148.5|1148|1147.5|1149.5|1148.5|1146|1145.5|59623
1763046900000|2025-11-13 15:15:00|1148.5|1148|1146.5|1145.5|1149|1148|1146|1145.5|37374
1763047200000|2025-11-13 15:20:00|1147|1146|1145|1144.5|1147.5|1147|1145|1144.5|119343
1763047500000|2025-11-13 15:25:00|1144.5|1144|1138.5|1138|1144.5|1144|1138.5|1137.5|89513
1763047800000|2025-11-13 15:30:00|1138|1137.5|1131|1130|1138.5|1138|1129|1128|207532
1763048100000|2025-11-13 15:35:00|1130.5|1129.5|1131|1130.5|1131.5|1131|1127|1126|88215
1763048400000|2025-11-13 15:40:00|1130.5|1129.5|1126.5|1126|1130.5|1130|1125.5|1124.5|96172
1763048700000|2025-11-13 15:45:00|1127|1125|1121.5|1120.5|1127|1125|1121|1120.5|97076
1763049000000|2025-11-13 15:50:00|1122|1121|1122|1121.5|1125|1124.5|1121.5|1120.5|84183
1763049300000|2025-11-13 15:55:00|1121.5|1121|1125.5|1125|1125.5|1125|1121.5|1120.5|84482
1763049600000|2025-11-13 16:00:00|1125|1124.5|1127.5|1127|1128|1127.5|1125|1124.5|49662
1763049900000|2025-11-13 16:05:00|1128|1127.5|1127.5|1126.5|1128.5|1128|1126|1125.5|45012
1763050200000|2025-11-13 16:10:00|1127|1127|1125.5|1124.5|1127.5|1127|1124|1123.5|49234
1763050500000|2025-11-13 16:15:00|1126|1125|1124.5|1123.5|1126.5|1126|1124.5|1123.5|95731
1763050800000|2025-11-13 16:20:00|1124|1124|1122|1121.5|1124.5|1124|1122|1121.5|74022
1763051100000|2025-11-13 16:25:00|1122.5|1122|1121|1120.5|1123.5|1123|1121|1120.5|93626
1763107200000|2025-11-14 08:00:00|1096.5|1094.5|1102.5|1101.5|1105.5|1104.5|1094.5|1092.5|178691
1763107500000|2025-11-14 08:05:00|1103|1102|1095.5|1094.5|1105.5|1104.5|1092.5|1091.5|159681
1763107800000|2025-11-14 08:10:00|1096|1095|1098|1097|1098.5|1097.5|1095|1094|87677
1763108100000|2025-11-14 08:15:00|1099|1098|1102|1101|1102.5|1101.5|1097|1096.5|30653
1763108400000|2025-11-14 08:20:00|1101.5|1100|1100|1099.5|1102.5|1102|1099.5|1099|137371
1763108700000|2025-11-14 08:25:00|1099.5|1099|1100|1099|1100.5|1100|1097.5|1097|105759
1763109000000|2025-11-14 08:30:00|1099.5|1098.5|1100|1099|1100|1099|1097.5|1096.5|40415
1763109300000|2025-11-14 08:35:00|1101|1099.5|1098|1097.5|1102|1101|1098|1097.5|22848
1763109600000|2025-11-14 08:40:00|1098.5|1098|1098|1097.5|1099|1098.5|1096.5|1096|34403
1763109900000|2025-11-14 08:45:00|1097.5|1097|1098|1097.5|1100|1099.5|1097.5|1097|44359
1763110200000|2025-11-14 08:50:00|1099|1098|1100|1099|1100.5|1100|1099|1098|44929
1763110500000|2025-11-14 08:55:00|1100.5|1099.5|1098.5|1098|1100.5|1099.5|1098.5|1098|47711
1763110800000|2025-11-14 09:00:00|1099|1098.5|1101|1100.5|1102.5|1101.5|1099|1098.5|136794
1763111100000|2025-11-14 09:05:00|1101.5|1101|1103|1102|1103|1102|1100.5|1100|93443
1763111400000|2025-11-14 09:10:00|1102.5|1101.5|1101.5|1100.5|1102.5|1101.5|1101.5|1100.5|105610
1763111700000|2025-11-14 09:15:00|1102|1101|1101|1100.5|1102.5|1101.5|1101|1100.5|80344
1763112000000|2025-11-14 09:20:00|1101.5|1100|1100|1099.5|1101.5|1100|1099.5|1099|50073
1763112300000|2025-11-14 09:25:00|1099.5|1099|1098|1097.5|1099.5|1099|1098|1097.5|72877
1763112600000|2025-11-14 09:30:00|1097.5|1097|1097|1096|1097.5|1097|1095.5|1095|51320
1763112900000|2025-11-14 09:35:00|1096.5|1096.5|1098|1097|1098|1097.5|1096.5|1096|16487
1763113200000|2025-11-14 09:40:00|1098.5|1097.5|1100|1099.5|1100.5|1100|1098.5|1097.5|29069
1763113500000|2025-11-14 09:45:00|1099.5|1099|1100|1099.5|1100|1099.5|1097|1096|35135
1763113800000|2025-11-14 09:50:00|1100.5|1100|1099|1098|1100.5|1100|1098.5|1098|41887
1763114100000|2025-11-14 09:55:00|1100|1098.5|1099.5|1099|1100.5|1100|1099.5|1098.5|42039
1763114400000|2025-11-14 10:00:00|1099|1098.5|1097.5|1097|1099|1098.5|1097|1096|40550
1763114700000|2025-11-14 10:05:00|1098|1097.5|1099|1098.5|1099.5|1099|1097.5|1097|45347
1763115000000|2025-11-14 10:10:00|1099.5|1099|1101|1100.5|1101.5|1101|1099.5|1099|44517
1763115300000|2025-11-14 10:15:00|1101.5|1100|1100.5|1099.5|1101.5|1100|1098.5|1098|33681
1763115600000|2025-11-14 10:20:00|1100|1099|1096|1095.5|1100|1099|1096|1095.5|37784
1763115900000|2025-11-14 10:25:00|1095.5|1095|1093.5|1093|1095.5|1095|1093.5|1093|48208
1763116200000|2025-11-14 10:30:00|1094|1093.5|1094|1093|1094|1093.5|1093|1092.5|77694
1763116500000|2025-11-14 10:35:00|1093.5|1093.5|1092|1091.5|1094|1093.5|1091.5|1091|38761
1763116800000|2025-11-14 10:40:00|1091.5|1091|1089.5|1089|1092|1091.5|1088.5|1088|50873
1763117100000|2025-11-14 10:45:00|1090|1089.5|1091|1090.5|1092|1091|1089.5|1089.5|38059
1763117400000|2025-11-14 10:50:00|1091.5|1091|1091.5|1091|1092|1091.5|1091|1090.5|54636
1763117700000|2025-11-14 10:55:00|1092|1091.5|1092|1091.5|1092.5|1092|1092|1091.5|48883
1763118000000|2025-11-14 11:00:00|1091.5|1091|1091.5|1091|1092.5|1092|1091|1090.5|25900
1763118300000|2025-11-14 11:05:00|1091|1090.5|1091|1090.5|1091.5|1091|1090|1089.5|50572
1763118600000|2025-11-14 11:10:00|1090.5|1090|1092.5|1092|1092.5|1092|1090.5|1090|41329
1763118900000|2025-11-14 11:15:00|1093|1092.5|1093|1092.5|1093|1092.5|1092|1091.5|65494
1763119200000|2025-11-14 11:20:00|1092.5|1092|1093|1092.5|1093|1092.5|1091.5|1091|55134
1763119500000|2025-11-14 11:25:00|1093.5|1093|1095|1094.5|1095|1094.5|1093|1093|25677
1763119800000|2025-11-14 11:30:00|1094.5|1094|1092.5|1092|1094.5|1094|1091|1090.5|36885
1763120100000|2025-11-14 11:35:00|1093.5|1092.5|1091|1090.5|1093.5|1092.5|1091|1090.5|27378
1763120400000|2025-11-14 11:40:00|1090.5|1090|1090|1089|1090.5|1090|1089.5|1088.5|76569
1763120700000|2025-11-14 11:45:00|1089.5|1089.5|1087|1086|1090|1089.5|1086.5|1086|135506
1763121000000|2025-11-14 11:50:00|1086.5|1086.5|1088|1087.5|1088|1087.5|1086|1085.5|48088
1763121300000|2025-11-14 11:55:00|1088.5|1088|1087|1086.5|1088.5|1088|1086|1085.5|35067
1763121600000|2025-11-14 12:00:00|1086.5|1086|1086|1085.5|1086.5|1086|1083.5|1083|75117
1763121900000|2025-11-14 12:05:00|1086.5|1086|1084.5|1084|1086.5|1086|1083.5|1083|88669
1763122200000|2025-11-14 12:10:00|1085.5|1084.5|1087|1086.5|1087|1086.5|1085|1084.5|30845
1763122500000|2025-11-14 12:15:00|1087.5|1086|1089.5|1089|1091|1090|1086.5|1086|40387
1763122800000|2025-11-14 12:20:00|1089|1088.5|1089.5|1089|1090.5|1089.5|1088.5|1087.5|55310
1763123100000|2025-11-14 12:25:00|1090|1089.5|1089.5|1089|1091|1090.5|1089.5|1089|52461
1763123400000|2025-11-14 12:30:00|1089|1088.5|1088|1087.5|1089|1088.5|1087|1086.5|157802
1763123700000|2025-11-14 12:35:00|1088.5|1088|1087.5|1087|1089|1088|1087.5|1087|49800
1763124000000|2025-11-14 12:40:00|1087|1086.5|1086.5|1086|1087.5|1086.5|1085.5|1085|20070
1763124300000|2025-11-14 12:45:00|1086|1085.5|1087.5|1087|1087.5|1087|1086|1085.5|31391
1763124600000|2025-11-14 12:50:00|1087|1086.5|1087.5|1086.5|1087.5|1086.5|1086|1085.5|26966
1763124900000|2025-11-14 12:55:00|1087|1086|1087.5|1086.5|1087.5|1086.5|1086.5|1086|8881
1763125200000|2025-11-14 13:00:00|1087|1086|1088|1087|1088|1087.5|1086.5|1086|28967
1763125500000|2025-11-14 13:05:00|1087.5|1087.5|1085.5|1085|1087.5|1087.5|1085.5|1085|972825
1763125800000|2025-11-14 13:10:00|1085|1084.5|1086.5|1086|1087|1086|1084.5|1084|30195
1763126100000|2025-11-14 13:15:00|1086|1085.5|1086.5|1086|1086.5|1086|1086|1085.5|35114
1763126400000|2025-11-14 13:20:00|1086|1085.5|1087|1086|1087|1086|1085.5|1085|32388
1763126700000|2025-11-14 13:25:00|1087.5|1086.5|1089.5|1088.5|1089.5|1088.5|1087|1086|12882
1763127000000|2025-11-14 13:30:00|1089|1089|1091.5|1090.5|1092|1091|1088.5|1088|60591
1763127300000|2025-11-14 13:35:00|1091|1091|1088|1087.5|1091|1091|1088|1087.5|41609
1763127600000|2025-11-14 13:40:00|1087.5|1087|1088|1087.5|1088.5|1088|1087.5|1087|17452
1763127900000|2025-11-14 13:45:00|1087.5|1087|1089.5|1089|1090|1089|1087.5|1087|54402
1763128200000|2025-11-14 13:50:00|1090|1089.5|1091|1090.5|1091|1090.5|1089.5|1089|19239
1763128500000|2025-11-14 13:55:00|1091.5|1091|1091|1090.5|1091.5|1091|1091|1090.5|48244
1763128800000|2025-11-14 14:00:00|1091.5|1091|1092|1091|1092|1091|1090|1089.5|23368
1763129100000|2025-11-14 14:05:00|1091.5|1091.5|1090.5|1089.5|1092.5|1092|1090.5|1089.5|34783
1763129400000|2025-11-14 14:10:00|1090|1090.5|1090.5|1090|1091|1090.5|1090|1090|22815
1763129700000|2025-11-14 14:15:00|1091|1090.5|1091|1090.5|1091.5|1090.5|1090.5|1090.5|23466
1763130000000|2025-11-14 14:20:00|1091.5|1091|1092|1091.5|1093.5|1092.5|1091|1091|43743
1763130300000|2025-11-14 14:25:00|1091.5|1091|1093|1092|1093|1092.5|1091.5|1091|33803
1763130600000|2025-11-14 14:30:00|1092.5|1091.5|1093|1092.5|1093.5|1093|1090.5|1090|55666
1763130900000|2025-11-14 14:35:00|1093.5|1093|1097.5|1096.5|1098|1097.5|1093|1092.5|67318
1763131200000|2025-11-14 14:40:00|1098|1097|1102.5|1101.5|1102.5|1101.5|1097|1096.5|121949
1763131500000|2025-11-14 14:45:00|1102|1101|1111|1110|1111|1110|1101|1100.5|143859
1763131800000|2025-11-14 14:50:00|1110.5|1109.5|1108|1107.5|1112.5|1111.5|1108|1107.5|73872
1763132100000|2025-11-14 14:55:00|1107.5|1106.5|1108|1107.5|1108.5|1108|1105|1104.5|98478
1763132400000|2025-11-14 15:00:00|1109|1108|1107|1106.5|1110.5|1109.5|1106.5|1106|59202
1763132700000|2025-11-14 15:05:00|1107.5|1106|1107.5|1107|1110|1109.5|1106.5|1106|60173
1763133000000|2025-11-14 15:10:00|1108|1107.5|1105.5|1105|1109|1108.5|1105|1104|42897
1763133300000|2025-11-14 15:15:00|1106|1105.5|1104|1103|1108|1107|1104|1103|51774
1763133600000|2025-11-14 15:20:00|1104.5|1103.5|1102|1101.5|1104.5|1103.5|1101|1100|48762
1763133900000|2025-11-14 15:25:00|1101.5|1101|1104|1103|1105.5|1105|1101|1100.5|47314
1763134200000|2025-11-14 15:30:00|1104.5|1103|1104.5|1103.5|1105|1103.5|1101|1099.5|16259
1763134500000|2025-11-14 15:35:00|1105|1103|1107|1105.5|1107|1105.5|1104|1103|820
1763134800000|2025-11-14 15:40:00|1106.5|1105|1105.5|1104.5|1107.5|1106.5|1104.5|1103.5|3764
1763135100000|2025-11-14 15:45:00|1105|1104|1104|1103|1106|1105|1103.5|1102|7009